1623024000000|2021-06-07 00:00:00|45301.7|45281.7|45305.9|45285.9|45305.9|45285.9|45300.9|45280.9|10
1623024020000|2021-06-07 00:00:20|45300.9|45280.9|45303.4|45283.4|45303.4|45283.4|45300|45280|6
1623024030000|2021-06-07 00:00:30|45300.9|45280.9|45303.4|45283.4|45303.4|45283.4|45300.9|45280.9|3
1623024040000|2021-06-07 00:00:40|45304.2|45284.2|45300.9|45280.9|45304.2|45284.2|45300.9|45280.9|1
1623024050000|2021-06-07 00:00:50|45303.4|45283.4|45300.9|45280.9|45303.4|45283.4|45300.9|45280.9|0
1623024060000|2021-06-07 00:01:00|45301.7|45281.7|45300.9|45280.9|45303.4|45283.4|45300.9|45280.9|0
1623024070000|2021-06-07 00:01:10|||||||||1
1623024080000|2021-06-07 00:01:20|||||||||1
1623024090000|2021-06-07 00:01:30|45300|45280|45298.4|45278.4|45300.9|45280.9|45298.4|45278.4|0
1623024100000|2021-06-07 00:01:40|45299.2|45279.2|45295.9|45275.9|45300|45280|45295.9|45275.9|1
1623024140000|2021-06-07 00:02:20|45295|45275|45291.7|45271.7|45295.9|45275.9|45291.7|45271.7|4
1623024150000|2021-06-07 00:02:30|45290.9|45270.9|45287.5|45267.5|45290.9|45270.9|45287.5|45267.5|8
1623024160000|2021-06-07 00:02:40|45290|45270|45288.4|45268.4|45290.9|45270.9|45288.4|45268.4|2
1623024170000|2021-06-07 00:02:50|45287.5|45267.5|45285|45265|45287.5|45267.5|45283.4|45263.4|8
1623024180000|2021-06-07 00:03:00|45285.9|45265.9|45287.5|45267.5|45287.5|45267.5|45282.5|45262.5|2
1623024190000|2021-06-07 00:03:10|45285.9|45265.9|45288.4|45268.4|45288.4|45268.4|45285.9|45265.9|2
1623024200000|2021-06-07 00:03:20|45290.9|45270.9|45288.4|45268.4|45290.9|45270.9|45285.9|45265.9|2
1623024210000|2021-06-07 00:03:30|45285.9|45265.9|45288.4|45268.4|45290.9|45270.9|45285.9|45265.9|0
1623024220000|2021-06-07 00:03:40|45287.5|45267.5|45290|45270|45290.9|45270.9|45285.9|45265.9|0
1623024230000|2021-06-07 00:03:50|45287.5|45267.5|45290|45270|45290|45270|45285|45265|2
1623024240000|2021-06-07 00:04:00|45288.4|45268.4|45285|45265|45288.4|45268.4|45282.5|45262.5|4
1623024250000|2021-06-07 00:04:10|45284.2|45264.2|45285|45265|45285|45265|45282.5|45262.5|0
1623024260000|2021-06-07 00:04:20|45284.2|45264.2|45282.5|45262.5|45285|45265|45282.5|45262.5|1
1623024270000|2021-06-07 00:04:30|45285|45265|45285.9|45265.9|45285.9|45265.9|45285|45265|1
1623024280000|2021-06-07 00:04:40|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|3
1623024290000|2021-06-07 00:04:50|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|0
1623024300000|2021-06-07 00:05:00|45280.9|45260.9|45275.9|45255.9|45280.9|45260.9|45275|45255|10
1623024310000|2021-06-07 00:05:10|45278.4|45258.4|45280|45260|45280|45260|45278.4|45258.4|2
1623024330000|2021-06-07 00:05:30|45278.4|45258.4|45280.9|45260.9|45280.9|45260.9|45278.4|45258.4|6
1623024340000|2021-06-07 00:05:40|45285.9|45265.9|45288.4|45268.4|45288.4|45268.4|45285.9|45265.9|2
1623024350000|2021-06-07 00:05:50|45290.9|45270.9|45295|45275|45295|45275|45290.9|45270.9|4
1623024360000|2021-06-07 00:06:00|45292.5|45272.5|45295.9|45275.9|45295.9|45275.9|45290.9|45270.9|2
1623024370000|2021-06-07 00:06:10|45296.7|45276.7|45305.9|45285.9|45306.7|45286.7|45296.7|45276.7|6
1623024380000|2021-06-07 00:06:20|45306.7|45286.7|45305|45285|45306.7|45286.7|45305|45285|0
1623024390000|2021-06-07 00:06:30|45309.2|45289.2|45312.5|45292.5|45312.5|45292.5|45305|45285|1
1623024400000|2021-06-07 00:06:40|45310.9|45290.9|45313.4|45293.4|45313.4|45293.4|45310.9|45290.9|4
1623024410000|2021-06-07 00:06:50|45311.7|45291.7|45310.9|45290.9|45315.9|45295.9|45308.4|45288.4|4
1623024420000|2021-06-07 00:07:00|45310|45290|45317.5|45297.5|45317.5|45297.5|45308.4|45288.4|5
1623024430000|2021-06-07 00:07:10|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|2
1623024440000|2021-06-07 00:07:20|||||||||1
1623024450000|2021-06-07 00:07:30|45325.9|45305.9|45338.4|45318.4|45340|45320|45325.9|45305.9|37
1623024460000|2021-06-07 00:07:40|45339.2|45319.2|45343.4|45323.4|45343.4|45323.4|45338.4|45318.4|5
1623024470000|2021-06-07 00:07:50|45342.5|45322.5|45343.4|45323.4|45343.4|45323.4|45340.9|45320.9|1
1623024480000|2021-06-07 00:08:00|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|4
1623024490000|2021-06-07 00:08:10|45340|45320|45343.4|45323.4|45343.4|45323.4|45340|45320|3
1623024500000|2021-06-07 00:08:20|45340.9|45320.9|45343.4|45323.4|45343.4|45323.4|45338.4|45318.4|4
1623024510000|2021-06-07 00:08:30|45340.9|45320.9|45349.2|45329.2|45349.2|45329.2|45338.4|45318.4|11
1623024520000|2021-06-07 00:08:40|45348.4|45328.4|45350|45330|45350|45330|45348.4|45328.4|0
1623024530000|2021-06-07 00:08:50|45350.9|45330.9|45348.4|45328.4|45350.9|45330.9|45348.4|45328.4|1
1623024540000|2021-06-07 00:09:00|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|2
1623024550000|2021-06-07 00:09:10|||||||||3
1623024560000|2021-06-07 00:09:20|45345|45325|45348.4|45328.4|45348.4|45328.4|45343.4|45323.4|5
1623024570000|2021-06-07 00:09:30|45349.2|45329.2|45350.9|45330.9|45350.9|45330.9|45348.4|45328.4|2
1623024580000|2021-06-07 00:09:40|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|1
1623024590000|2021-06-07 00:09:50|45350.9|45330.9|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|1
1623024600000|2021-06-07 00:10:00|45355|45335|45363.4|45343.4|45365.9|45345.9|45355|45335|14
1623024610000|2021-06-07 00:10:10|45362.5|45342.5|45363.4|45343.4|45363.4|45343.4|45358.4|45338.4|3
1623024620000|2021-06-07 00:10:20|45361.7|45341.7|45358.4|45338.4|45363.4|45343.4|45358.4|45338.4|1
1623024630000|2021-06-07 00:10:30|45360|45340|45355.9|45335.9|45360|45340|45355.9|45335.9|3
1623024640000|2021-06-07 00:10:40|45354.2|45334.2|45345|45325|45354.2|45334.2|45345|45325|2
1623024650000|2021-06-07 00:10:50|45344.2|45324.2|45345|45325|45345|45325|45344.2|45324.2|2
1623024660000|2021-06-07 00:11:00|45346.7|45326.7|45350.9|45330.9|45350.9|45330.9|45346.7|45326.7|4
1623024670000|2021-06-07 00:11:10|45355.9|45335.9|45362.5|45342.5|45362.5|45342.5|45355.9|45335.9|3
1623024680000|2021-06-07 00:11:20|45361.7|45341.7|45359.2|45339.2|45363.4|45343.4|45359.2|45339.2|5
1623024700000|2021-06-07 00:11:40|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45358.4|45338.4|1
1623024710000|2021-06-07 00:11:50|45360|45340|45360|45340|45360.9|45340.9|45355.9|45335.9|6
1623024720000|2021-06-07 00:12:00|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|0
1623024730000|2021-06-07 00:12:10|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|0
1623024750000|2021-06-07 00:12:30|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|1
1623024770000|2021-06-07 00:12:50|||||||||2
1623024780000|2021-06-07 00:13:00|45357.5|45337.5|45355.9|45335.9|45357.5|45337.5|45355.9|45335.9|5
1623024790000|2021-06-07 00:13:10|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|4
1623024800000|2021-06-07 00:13:20|45363.4|45343.4|45365.9|45345.9|45365.9|45345.9|45363.4|45343.4|2
1623024820000|2021-06-07 00:13:40|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|3
1623024830000|2021-06-07 00:13:50|45363.4|45343.4|45360.9|45340.9|45363.4|45343.4|45360.9|45340.9|1
1623024840000|2021-06-07 00:14:00|45360|45340|45360|45340|45360|45340|45360|45340|1
1623024850000|2021-06-07 00:14:10|45359.2|45339.2|45352.5|45332.5|45359.2|45339.2|45352.5|45332.5|3
1623024860000|2021-06-07 00:14:20|45350.9|45330.9|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|3
1623024870000|2021-06-07 00:14:30|45352.5|45332.5|45348.4|45328.4|45352.5|45332.5|45348.4|45328.4|2
1623024880000|2021-06-07 00:14:40|45345|45325|45345|45325|45345|45325|45345|45325|2
1623024900000|2021-06-07 00:15:00|45344.2|45324.2|45345|45325|45345|45325|45340.9|45320.9|2
1623024910000|2021-06-07 00:15:10|45351.7|45331.7|45355.9|45335.9|45355.9|45335.9|45351.7|45331.7|2
1623024930000|2021-06-07 00:15:30|45360.9|45340.9|45368.4|45348.4|45368.4|45348.4|45360.9|45340.9|9
1623024940000|2021-06-07 00:15:40|45369.2|45349.2|45370.9|45350.9|45374.2|45354.2|45369.2|45349.2|7
1623024960000|2021-06-07 00:16:00|45375.9|45355.9|45378.4|45358.4|45378.4|45358.4|45375.9|45355.9|4
1623024970000|2021-06-07 00:16:10|45376.7|45356.7|45380.9|45360.9|45380.9|45360.9|45376.7|45356.7|4
1623024980000|2021-06-07 00:16:20|||||||||4
1623024990000|2021-06-07 00:16:30|45378.4|45358.4|45380.9|45360.9|45380.9|45360.9|45378.4|45358.4|4
1623025000000|2021-06-07 00:16:40|45378.4|45358.4|45373.4|45353.4|45379.2|45359.2|45373.4|45353.4|4
1623025010000|2021-06-07 00:16:50|45375.9|45355.9|45373.4|45353.4|45375.9|45355.9|45373.4|45353.4|5
1623025030000|2021-06-07 00:17:10|45374.2|45354.2|45376.7|45356.7|45376.7|45356.7|45373.4|45353.4|6
1623025040000|2021-06-07 00:17:20|45380.9|45360.9|45380.9|45360.9|45380.9|45360.9|45380.9|45360.9|1
1623025060000|2021-06-07 00:17:40|45383.4|45363.4|45380.9|45360.9|45383.4|45363.4|45380.9|45360.9|4
1623025070000|2021-06-07 00:17:50|45385|45365|45385.9|45365.9|45385.9|45365.9|45383.4|45363.4|8
1623025090000|2021-06-07 00:18:10|45387.5|45367.5|45385|45365|45387.5|45367.5|45385|45365|3
1623025100000|2021-06-07 00:18:20|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|1
1623025110000|2021-06-07 00:18:30|45378.4|45358.4|45375.9|45355.9|45380.9|45360.9|45375.9|45355.9|7
1623025120000|2021-06-07 00:18:40|45374.2|45354.2|45375|45355|45375|45355|45374.2|45354.2|2
1623025130000|2021-06-07 00:18:50|45373.4|45353.4|45365.9|45345.9|45373.4|45353.4|45365.9|45345.9|2
1623025140000|2021-06-07 00:19:00|45363.4|45343.4|45361.7|45341.7|45363.4|45343.4|45360|45340|1
1623025150000|2021-06-07 00:19:10|45358.4|45338.4|45343.4|45323.4|45358.4|45338.4|45343.4|45323.4|6
1623025160000|2021-06-07 00:19:20|45340.9|45320.9|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|2
1623025170000|2021-06-07 00:19:30|45340.9|45320.9|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|0
1623025180000|2021-06-07 00:19:40|45339.2|45319.2|45337.5|45317.5|45340.9|45320.9|45335.9|45315.9|5
1623025190000|2021-06-07 00:19:50|45335.9|45315.9|45335.9|45315.9|45337.5|45317.5|45335.9|45315.9|4
1623025200000|2021-06-07 00:20:00|45333.4|45313.4|45328.4|45308.4|45335|45315|45328.4|45308.4|5
1623025210000|2021-06-07 00:20:10|45330.9|45310.9|45330.9|45310.9|45333.4|45313.4|45330|45310|0
1623025220000|2021-06-07 00:20:20|45328.4|45308.4|45325.9|45305.9|45328.4|45308.4|45325.9|45305.9|4
1623025230000|2021-06-07 00:20:30|45324.2|45304.2|45325|45305|45328.4|45308.4|45324.2|45304.2|0
1623025240000|2021-06-07 00:20:40|45325.9|45305.9|45326.7|45306.7|45328.4|45308.4|45325.9|45305.9|0
1623025250000|2021-06-07 00:20:50|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|0
1623025260000|2021-06-07 00:21:00|45325.9|45305.9|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|5
1623025270000|2021-06-07 00:21:10|45324.2|45304.2|45325|45305|45325.9|45305.9|45324.2|45304.2|1
1623025280000|2021-06-07 00:21:20|45323.4|45303.4|45330|45310|45330|45310|45323.4|45303.4|1
1623025290000|2021-06-07 00:21:30|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45325.9|45305.9|2
1623025300000|2021-06-07 00:21:40|45325.9|45305.9|45321.7|45301.7|45325.9|45305.9|45321.7|45301.7|6
1623025310000|2021-06-07 00:21:50|45320.9|45300.9|45319.2|45299.2|45320.9|45300.9|45317.5|45297.5|0
1623025320000|2021-06-07 00:22:00|45318.4|45298.4|45310.9|45290.9|45318.4|45298.4|45310.9|45290.9|4
1623025330000|2021-06-07 00:22:10|45310|45290|45305.9|45285.9|45310|45290|45305.9|45285.9|0
1623025340000|2021-06-07 00:22:20|45310|45290|45308.4|45288.4|45310|45290|45308.4|45288.4|4
1623025350000|2021-06-07 00:22:30|45310.9|45290.9|45310|45290|45310.9|45290.9|45310|45290|3
1623025370000|2021-06-07 00:22:50|45308.4|45288.4|45310.9|45290.9|45310.9|45290.9|45308.4|45288.4|0
1623025380000|2021-06-07 00:23:00|45305.9|45285.9|45306.7|45286.7|45308.4|45288.4|45305.9|45285.9|1
1623025390000|2021-06-07 00:23:10|45308.4|45288.4|45312.5|45292.5|45312.5|45292.5|45308.4|45288.4|4
1623025400000|2021-06-07 00:23:20|45311.7|45291.7|45325|45305|45325|45305|45311.7|45291.7|5
1623025410000|2021-06-07 00:23:30|||||||||1
1623025420000|2021-06-07 00:23:40|45320|45300|45323.4|45303.4|45323.4|45303.4|45320|45300|7
1623025430000|2021-06-07 00:23:50|||||||||6
1623025440000|2021-06-07 00:24:00|45320.9|45300.9|45325|45305|45325|45305|45320.9|45300.9|1
1623025450000|2021-06-07 00:24:10|45330.9|45310.9|45338.4|45318.4|45339.2|45319.2|45330.9|45310.9|10
1623025470000|2021-06-07 00:24:30|45339.2|45319.2|45335.9|45315.9|45339.2|45319.2|45335.9|45315.9|1
1623025480000|2021-06-07 00:24:40|45338.4|45318.4|45338.4|45318.4|45340|45320|45338.4|45318.4|1
1623025490000|2021-06-07 00:24:50|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|0
1623025500000|2021-06-07 00:25:00|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|1
1623025510000|2021-06-07 00:25:10|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45338.4|45318.4|1
1623025520000|2021-06-07 00:25:20|45345|45325|45343.4|45323.4|45345|45325|45340.9|45320.9|4
1623025530000|2021-06-07 00:25:30|45342.5|45322.5|45340.9|45320.9|45342.5|45322.5|45340.9|45320.9|0
1623025540000|2021-06-07 00:25:40|45340|45320|45340.9|45320.9|45340.9|45320.9|45340|45320|0
1623025550000|2021-06-07 00:25:50|45343.4|45323.4|45345|45325|45345|45325|45343.4|45323.4|1
1623025560000|2021-06-07 00:26:00|45343.4|45323.4|45345|45325|45345.9|45325.9|45343.4|45323.4|0
1623025570000|2021-06-07 00:26:10|45350|45330|45347.5|45327.5|45350|45330|45347.5|45327.5|3
1623025580000|2021-06-07 00:26:20|45350|45330|45350|45330|45350.9|45330.9|45350|45330|2
1623025590000|2021-06-07 00:26:30|45350.9|45330.9|45348.4|45328.4|45350.9|45330.9|45348.4|45328.4|0
1623025600000|2021-06-07 00:26:40|45345.9|45325.9|45345|45325|45345.9|45325.9|45345|45325|10
1623025610000|2021-06-07 00:26:50|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|1
1623025620000|2021-06-07 00:27:00|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|0
1623025640000|2021-06-07 00:27:20|45343.4|45323.4|45345|45325|45345|45325|45343.4|45323.4|2
1623025650000|2021-06-07 00:27:30|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|0
1623025670000|2021-06-07 00:27:50|45343.4|45323.4|45345|45325|45345|45325|45343.4|45323.4|0
1623025710000|2021-06-07 00:28:30|45343.4|45323.4|45348.4|45328.4|45348.4|45328.4|45343.4|45323.4|0
1623025720000|2021-06-07 00:28:40|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|1
1623025730000|2021-06-07 00:28:50|45355|45335|45355|45335|45355|45335|45355|45335|1
1623025740000|2021-06-07 00:29:00|45355.9|45335.9|45360|45340|45360|45340|45355.9|45335.9|3
1623025750000|2021-06-07 00:29:10|45361.7|45341.7|45362.5|45342.5|45362.5|45342.5|45360|45340|0
1623025760000|2021-06-07 00:29:20|45363.4|45343.4|45365|45345|45365|45345|45363.4|45343.4|1
1623025770000|2021-06-07 00:29:30|45365.9|45345.9|45365|45345|45365.9|45345.9|45365|45345|1
1623025780000|2021-06-07 00:29:40|45363.4|45343.4|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|0
1623025790000|2021-06-07 00:29:50|||||||||1
1623025800000|2021-06-07 00:30:00|45360.9|45340.9|45363.4|45343.4|45365|45345|45360.9|45340.9|1
1623025810000|2021-06-07 00:30:10|45365|45345|45365|45345|45365.9|45345.9|45365|45345|3
1623025820000|2021-06-07 00:30:20|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|0
1623025830000|2021-06-07 00:30:30|45369.2|45349.2|45369.2|45349.2|45369.2|45349.2|45368.4|45348.4|2
1623025840000|2021-06-07 00:30:40|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|2
1623025850000|2021-06-07 00:30:50|45371.7|45351.7|45373.4|45353.4|45375.1|45355.1|45371.7|45351.7|2
1623025860000|2021-06-07 00:31:00|45375.1|45355.1|45378.4|45358.4|45378.4|45358.4|45373.4|45353.4|7
1623025870000|2021-06-07 00:31:10|45380.9|45360.9|45383.4|45363.4|45383.4|45363.4|45380.9|45360.9|3
1623025880000|2021-06-07 00:31:20|||||||||1
1623025890000|2021-06-07 00:31:30|45385.1|45365.1|45383.4|45363.4|45385.1|45365.1|45383.4|45363.4|0
1623025900000|2021-06-07 00:31:40|45382.6|45362.6|45382.6|45362.6|45382.6|45362.6|45382.6|45362.6|2
1623025910000|2021-06-07 00:31:50|45380.9|45360.9|45380.9|45360.9|45380.9|45360.9|45380.9|45360.9|2
1623025920000|2021-06-07 00:32:00|45378.4|45358.4|45375.9|45355.9|45378.4|45358.4|45375.9|45355.9|4
1623025950000|2021-06-07 00:32:30|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|0
1623025960000|2021-06-07 00:32:40|45370.1|45350.1|45367.6|45347.6|45370.1|45350.1|45367.6|45347.6|4
1623025970000|2021-06-07 00:32:50|45368.4|45348.4|45367.6|45347.6|45368.4|45348.4|45367.6|45347.6|1
1623025980000|2021-06-07 00:33:00|45365.9|45345.9|45356.7|45336.7|45365.9|45345.9|45356.7|45336.7|3
1623025990000|2021-06-07 00:33:10|45358.4|45338.4|45355.9|45335.9|45358.4|45338.4|45355.9|45335.9|0
1623026020000|2021-06-07 00:33:40|45350.1|45330.1|45348.4|45328.4|45350.1|45330.1|45348.4|45328.4|7
1623026040000|2021-06-07 00:34:00|45349.2|45329.2|45349.2|45329.2|45349.2|45329.2|45349.2|45329.2|1
1623026050000|2021-06-07 00:34:10|45350.1|45330.1|45348.4|45328.4|45350.1|45330.1|45345.1|45325.1|1
1623026060000|2021-06-07 00:34:20|45345.9|45325.9|45348.4|45328.4|45348.4|45328.4|45345.9|45325.9|0
1623026070000|2021-06-07 00:34:30|45345.9|45325.9|45348.4|45328.4|45348.4|45328.4|45345.9|45325.9|0
1623026080000|2021-06-07 00:34:40|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|0
1623026090000|2021-06-07 00:34:50|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|0
1623026100000|2021-06-07 00:35:00|45348.4|45328.4|45345.9|45325.9|45350.9|45330.9|45345.9|45325.9|0
1623026110000|2021-06-07 00:35:10|45347.6|45327.6|45350.9|45330.9|45350.9|45330.9|45347.6|45327.6|1
1623026120000|2021-06-07 00:35:20|||||||||2
1623026130000|2021-06-07 00:35:30|45350.1|45330.1|45350.9|45330.9|45350.9|45330.9|45350.1|45330.1|2
1623026140000|2021-06-07 00:35:40|||||||||3
1623026150000|2021-06-07 00:35:50|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|2
1623026160000|2021-06-07 00:36:00|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|1
1623026170000|2021-06-07 00:36:10|45355.1|45335.1|45355.9|45335.9|45355.9|45335.9|45355.1|45335.1|0
1623026180000|2021-06-07 00:36:20|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|0
1623026190000|2021-06-07 00:36:30|45356.7|45336.7|45358.4|45338.4|45358.4|45338.4|45355.9|45335.9|0
1623026200000|2021-06-07 00:36:40|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|0
1623026210000|2021-06-07 00:36:50|45355.9|45335.9|45355.9|45335.9|45355.9|45335.9|45355.9|45335.9|3
1623026220000|2021-06-07 00:37:00|||||||||1
1623026240000|2021-06-07 00:37:20|45353.4|45333.4|45363.4|45343.4|45363.4|45343.4|45353.4|45333.4|4
1623026260000|2021-06-07 00:37:40|45365.1|45345.1|45363.4|45343.4|45365.1|45345.1|45363.4|45343.4|0
1623026280000|2021-06-07 00:38:00|45365.1|45345.1|45365.1|45345.1|45365.1|45345.1|45365.1|45345.1|2
1623026290000|2021-06-07 00:38:10|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|2
1623026300000|2021-06-07 00:38:20|45370.9|45350.9|45372.6|45352.6|45372.6|45352.6|45370.9|45350.9|2
1623026320000|2021-06-07 00:38:40|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|6
1623026400000|2021-06-07 00:40:00|45375.9|45355.9|45375.9|45355.9|45377.6|45357.6|45375.1|45355.1|2
1623026410000|2021-06-07 00:40:10|45375.1|45355.1|45375.9|45355.9|45375.9|45355.9|45375.1|45355.1|1
1623026420000|2021-06-07 00:40:20|45375.1|45355.1|45372.6|45352.6|45375.1|45355.1|45372.6|45352.6|0
1623026430000|2021-06-07 00:40:30|45375.1|45355.1|45373.4|45353.4|45375.1|45355.1|45370.9|45350.9|0
1623026440000|2021-06-07 00:40:40|45375.1|45355.1|45371.7|45351.7|45375.9|45355.9|45371.7|45351.7|3
1623026450000|2021-06-07 00:40:50|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|1
1623026470000|2021-06-07 00:41:10|45375.1|45355.1|45373.4|45353.4|45375.1|45355.1|45373.4|45353.4|1
1623026480000|2021-06-07 00:41:20|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|1
1623026490000|2021-06-07 00:41:30|45373.4|45353.4|45370.9|45350.9|45373.4|45353.4|45370.9|45350.9|0
1623026500000|2021-06-07 00:41:40|45375.9|45355.9|45372.6|45352.6|45375.9|45355.9|45372.6|45352.6|1
1623026510000|2021-06-07 00:41:50|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|3
1623026530000|2021-06-07 00:42:10|45370.1|45350.1|45365.1|45345.1|45370.1|45350.1|45365.1|45345.1|3
1623026540000|2021-06-07 00:42:20|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|1
1623026550000|2021-06-07 00:42:30|45366.7|45346.7|45365.9|45345.9|45366.7|45346.7|45365.9|45345.9|1
1623026560000|2021-06-07 00:42:40|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|5
1623026570000|2021-06-07 00:42:50|45355.9|45335.9|45365.1|45345.1|45365.9|45345.9|45355.9|45335.9|6
1623026600000|2021-06-07 00:43:20|45365.9|45345.9|45365.1|45345.1|45365.9|45345.9|45365.1|45345.1|1
1623026610000|2021-06-07 00:43:30|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|0
1623026620000|2021-06-07 00:43:40|45370.1|45350.1|45370.1|45350.1|45370.1|45350.1|45370.1|45350.1|1
1623026630000|2021-06-07 00:43:50|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|0
1623026640000|2021-06-07 00:44:00|45372.6|45352.6|45370.9|45350.9|45372.6|45352.6|45370.9|45350.9|6
1623026650000|2021-06-07 00:44:10|45372.6|45352.6|45372.6|45352.6|45372.6|45352.6|45372.6|45352.6|1
1623026660000|2021-06-07 00:44:20|45370.9|45350.9|45370.1|45350.1|45375.1|45355.1|45370.1|45350.1|1
1623026670000|2021-06-07 00:44:30|45368.4|45348.4|45365.9|45345.9|45368.4|45348.4|45365.9|45345.9|3
1623026700000|2021-06-07 00:45:00|45365.1|45345.1|45365.1|45345.1|45365.1|45345.1|45365.1|45345.1|0
1623026710000|2021-06-07 00:45:10|45365.9|45345.9|45368.4|45348.4|45368.4|45348.4|45365.9|45345.9|2
1623026720000|2021-06-07 00:45:20|45365.9|45345.9|45366.7|45346.7|45366.7|45346.7|45365.9|45345.9|0
1623026730000|2021-06-07 00:45:30|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|0
1623026770000|2021-06-07 00:46:10|45370.1|45350.1|45365.9|45345.9|45370.1|45350.1|45365.9|45345.9|1
1623026780000|2021-06-07 00:46:20|45365.1|45345.1|45364.2|45344.2|45365.1|45345.1|45363.4|45343.4|1
1623026790000|2021-06-07 00:46:30|45365.9|45345.9|45370.9|45350.9|45370.9|45350.9|45365.9|45345.9|3
1623026800000|2021-06-07 00:46:40|45368.4|45348.4|45358.4|45338.4|45368.4|45348.4|45358.4|45338.4|4
1623026810000|2021-06-07 00:46:50|45361.7|45341.7|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|2
1623026820000|2021-06-07 00:47:00|45362.6|45342.6|45358.4|45338.4|45362.6|45342.6|45358.4|45338.4|0
1623026840000|2021-06-07 00:47:20|45359.2|45339.2|45360.9|45340.9|45360.9|45340.9|45359.2|45339.2|0
1623026870000|2021-06-07 00:47:50|45361.7|45341.7|45363.4|45343.4|45363.4|45343.4|45361.7|45341.7|1
1623026880000|2021-06-07 00:48:00|45367.6|45347.6|45368.4|45348.4|45368.4|45348.4|45367.6|45347.6|0
1623026890000|2021-06-07 00:48:10|45366.7|45346.7|45370|45350|45370|45350|45366.7|45346.7|1
1623026900000|2021-06-07 00:48:20|45371.7|45351.7|45373.4|45353.4|45373.4|45353.4|45371.7|45351.7|0
1623026910000|2021-06-07 00:48:30|45374.2|45354.2|45379.2|45359.2|45379.2|45359.2|45374.2|45354.2|1
1623026940000|2021-06-07 00:49:00|||||||||2
1623026950000|2021-06-07 00:49:10|45378.4|45358.4|45379.2|45359.2|45379.2|45359.2|45378.4|45358.4|0
1623026960000|2021-06-07 00:49:20|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|2
1623026980000|2021-06-07 00:49:40|45380.1|45360.1|45378.4|45358.4|45380.1|45360.1|45378.4|45358.4|3
1623026990000|2021-06-07 00:49:50|45379.2|45359.2|45379.2|45359.2|45379.2|45359.2|45379.2|45359.2|0
1623027000000|2021-06-07 00:50:00|45378.4|45358.4|45375.9|45355.9|45378.4|45358.4|45375.9|45355.9|2
1623027010000|2021-06-07 00:50:10|45373.4|45353.4|45372.6|45352.6|45373.4|45353.4|45372.6|45352.6|0
1623027020000|2021-06-07 00:50:20|45373.4|45353.4|45372.6|45352.6|45373.4|45353.4|45372.6|45352.6|0
1623027030000|2021-06-07 00:50:30|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45372.6|45352.6|0
1623027040000|2021-06-07 00:50:40|45372.6|45352.6|45372.6|45352.6|45373.4|45353.4|45372.6|45352.6|1
1623027050000|2021-06-07 00:50:50|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|4
1623027060000|2021-06-07 00:51:00|45370.1|45350.1|45369.2|45349.2|45370.9|45350.9|45369.2|45349.2|2
1623027070000|2021-06-07 00:51:10|45367.6|45347.6|45367.6|45347.6|45367.6|45347.6|45367.6|45347.6|1
1623027080000|2021-06-07 00:51:20|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|0
1623027090000|2021-06-07 00:51:30|45367.6|45347.6|45362.6|45342.6|45367.6|45347.6|45362.6|45342.6|2
1623027100000|2021-06-07 00:51:40|||||||||3
1623027110000|2021-06-07 00:51:50|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|1
1623027120000|2021-06-07 00:52:00|45359.2|45339.2|45358.4|45338.4|45359.2|45339.2|45358.4|45338.4|0
1623027130000|2021-06-07 00:52:10|45359.2|45339.2|45358.4|45338.4|45360.9|45340.9|45358.4|45338.4|1
1623027150000|2021-06-07 00:52:30|45359.2|45339.2|45359.2|45339.2|45359.2|45339.2|45358.4|45338.4|0
1623027170000|2021-06-07 00:52:50|||||||||1
1623027180000|2021-06-07 00:53:00|45357.6|45337.6|45360.9|45340.9|45360.9|45340.9|45357.6|45337.6|0
1623027200000|2021-06-07 00:53:20|45359.2|45339.2|45359.2|45339.2|45359.2|45339.2|45359.2|45339.2|0
1623027210000|2021-06-07 00:53:30|45360.9|45340.9|45360.9|45340.9|45361.7|45341.7|45360.9|45340.9|0
1623027220000|2021-06-07 00:53:40|45361.7|45341.7|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|0
1623027230000|2021-06-07 00:53:50|45362.6|45342.6|45361.7|45341.7|45363.4|45343.4|45360.9|45340.9|2
1623027240000|2021-06-07 00:54:00|45363.4|45343.4|45360.1|45340.1|45363.4|45343.4|45360.1|45340.1|1
1623027250000|2021-06-07 00:54:10|45350.9|45330.9|45346.7|45326.7|45350.9|45330.9|45346.7|45326.7|5
1623027260000|2021-06-07 00:54:20|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|0
1623027270000|2021-06-07 00:54:30|45340.9|45320.9|45330.1|45310.1|45340.9|45320.9|45326.7|45306.7|8
1623027280000|2021-06-07 00:54:40|45328.4|45308.4|45325.9|45305.9|45330.9|45310.9|45325.9|45305.9|3
1623027290000|2021-06-07 00:54:50|45325.1|45305.1|45325.9|45305.9|45325.9|45305.9|45325.1|45305.1|5
1623027300000|2021-06-07 00:55:00|45323.4|45303.4|45325.9|45305.9|45325.9|45305.9|45323.4|45303.4|2
1623027310000|2021-06-07 00:55:10|||||||||1
1623027320000|2021-06-07 00:55:20|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|2
1623027330000|2021-06-07 00:55:30|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45320.1|45300.1|7
1623027340000|2021-06-07 00:55:40|45319.2|45299.2|45319.2|45299.2|45319.2|45299.2|45319.2|45299.2|0
1623027350000|2021-06-07 00:55:50|45318.4|45298.4|45315.9|45295.9|45318.4|45298.4|45315.9|45295.9|3
1623027360000|2021-06-07 00:56:00|45315.1|45295.1|45313.4|45293.4|45315.1|45295.1|45313.4|45293.4|0
1623027380000|2021-06-07 00:56:20|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|3
1623027390000|2021-06-07 00:56:30|45316.7|45296.7|45315.1|45295.1|45318.4|45298.4|45315.1|45295.1|2
1623027400000|2021-06-07 00:56:40|45311.7|45291.7|45313.4|45293.4|45315.9|45295.9|45311.7|45291.7|0
1623027410000|2021-06-07 00:56:50|45311.7|45291.7|45313.4|45293.4|45313.4|45293.4|45310.9|45290.9|1
1623027420000|2021-06-07 00:57:00|45315.9|45295.9|45318.4|45298.4|45318.4|45298.4|45315.9|45295.9|2
1623027430000|2021-06-07 00:57:10|45320.9|45300.9|45318.4|45298.4|45320.9|45300.9|45318.4|45298.4|0
1623027440000|2021-06-07 00:57:20|45319.2|45299.2|45318.4|45298.4|45320.9|45300.9|45318.4|45298.4|1
1623027450000|2021-06-07 00:57:30|45316.7|45296.7|45313.4|45293.4|45316.7|45296.7|45313.4|45293.4|2
1623027460000|2021-06-07 00:57:40|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|0
1623027470000|2021-06-07 00:57:50|45313.4|45293.4|45312.6|45292.6|45313.4|45293.4|45312.6|45292.6|3
1623027480000|2021-06-07 00:58:00|45310.9|45290.9|45314.2|45294.2|45314.2|45294.2|45310.9|45290.9|1
1623027500000|2021-06-07 00:58:20|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|3
1623027520000|2021-06-07 00:58:40|45316.7|45296.7|45320.1|45300.1|45320.1|45300.1|45316.7|45296.7|1
1623027530000|2021-06-07 00:58:50|||||||||1
1623027550000|2021-06-07 00:59:10|||||||||1
1623027560000|2021-06-07 00:59:20|45322.6|45302.6|45323.4|45303.4|45323.4|45303.4|45322.6|45302.6|1
1623027570000|2021-06-07 00:59:30|||||||||1
1623027580000|2021-06-07 00:59:40|45325.9|45305.9|45330.9|45310.9|45332.6|45312.6|45325.9|45305.9|8
1623027590000|2021-06-07 00:59:50|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|1
1623027600000|2021-06-07 01:00:00|45334.2|45314.2|45405.9|45385.9|45410.9|45390.9|45332.6|45312.6|72
1623027610000|2021-06-07 01:00:10|45406.7|45386.7|45390.9|45370.9|45410.9|45390.9|45390.9|45370.9|27
1623027620000|2021-06-07 01:00:20|45390.1|45370.1|45357.6|45337.6|45390.1|45370.1|45357.6|45337.6|25
1623027630000|2021-06-07 01:00:30|45355.9|45335.9|45360.1|45340.1|45363.4|45343.4|45346.7|45326.7|17
1623027640000|2021-06-07 01:00:40|45356.7|45336.7|45351.7|45331.7|45362.6|45342.6|45350.9|45330.9|12
1623027650000|2021-06-07 01:00:50|45355.1|45335.1|45360.9|45340.9|45360.9|45340.9|45351.7|45331.7|7
1623027660000|2021-06-07 01:01:00|45361.7|45341.7|45366.7|45346.7|45370.1|45350.1|45355.9|45335.9|14
1623027670000|2021-06-07 01:01:10|45365.9|45345.9|45375.9|45355.9|45375.9|45355.9|45361.7|45341.7|12
1623027680000|2021-06-07 01:01:20|45366.7|45346.7|45345.9|45325.9|45374.2|45354.2|45345.9|45325.9|20
1623027690000|2021-06-07 01:01:30|45344.2|45324.2|45338.4|45318.4|45344.2|45324.2|45309.2|45289.2|36
1623027700000|2021-06-07 01:01:40|45339.2|45319.2|45315.1|45295.1|45343.4|45323.4|45315.1|45295.1|10
1623027710000|2021-06-07 01:01:50|45316.7|45296.7|45343.4|45323.4|45343.4|45323.4|45316.7|45296.7|22
1623027720000|2021-06-07 01:02:00|45344.2|45324.2|45350.9|45330.9|45355.1|45335.1|45338.4|45318.4|12
1623027730000|2021-06-07 01:02:10|45351.7|45331.7|45360.9|45340.9|45362.6|45342.6|45351.7|45331.7|6
1623027740000|2021-06-07 01:02:20|45363.4|45343.4|45368.4|45348.4|45369.2|45349.2|45363.4|45343.4|3
1623027750000|2021-06-07 01:02:30|45366.7|45346.7|45350.9|45330.9|45366.7|45346.7|45350.9|45330.9|12
1623027760000|2021-06-07 01:02:40|45352.6|45332.6|45345.9|45325.9|45355.9|45335.9|45343.4|45323.4|5
1623027770000|2021-06-07 01:02:50|45346.7|45326.7|45363.4|45343.4|45365.9|45345.9|45343.4|45323.4|12
1623027780000|2021-06-07 01:03:00|45361.7|45341.7|45356.7|45336.7|45363.4|45343.4|45356.7|45336.7|5
1623027790000|2021-06-07 01:03:10|45360.1|45340.1|45366.7|45346.7|45375.1|45355.1|45360.1|45340.1|6
1623027800000|2021-06-07 01:03:20|45368.4|45348.4|45368.4|45348.4|45387.6|45367.6|45362.6|45342.6|42
1623027810000|2021-06-07 01:03:30|45366.7|45346.7|45353.4|45333.4|45375.1|45355.1|45353.4|45333.4|9
1623027820000|2021-06-07 01:03:40|45355.9|45335.9|45341.7|45321.7|45355.9|45335.9|45340.9|45320.9|10
1623027830000|2021-06-07 01:03:50|45340.9|45320.9|45325.9|45305.9|45346.7|45326.7|45325.9|45305.9|22
1623027840000|2021-06-07 01:04:00|45320.9|45300.9|45326.7|45306.7|45326.7|45306.7|45311.7|45291.7|26
1623027850000|2021-06-07 01:04:10|45323.4|45303.4|45335.1|45315.1|45340.1|45320.1|45323.4|45303.4|12
1623027860000|2021-06-07 01:04:20|45333.4|45313.4|45358.4|45338.4|45358.4|45338.4|45333.4|45313.4|10
1623027870000|2021-06-07 01:04:30|45355.1|45335.1|45341.7|45321.7|45355.1|45335.1|45340.9|45320.9|4
1623027880000|2021-06-07 01:04:40|45340.9|45320.9|45351.7|45331.7|45351.7|45331.7|45339.2|45319.2|3
1623027890000|2021-06-07 01:04:50|45348.4|45328.4|45360.1|45340.1|45360.1|45340.1|45343.4|45323.4|7
1623027900000|2021-06-07 01:05:00|45358.4|45338.4|45346.7|45326.7|45358.4|45338.4|45346.7|45326.7|8
1623027910000|2021-06-07 01:05:10|45348.4|45328.4|45373.4|45353.4|45375.1|45355.1|45348.4|45328.4|12
1623027920000|2021-06-07 01:05:20|45370.1|45350.1|45385.9|45365.9|45385.9|45365.9|45370.1|45350.1|17
1623027930000|2021-06-07 01:05:30|45387.6|45367.6|45395.1|45375.1|45405.9|45385.9|45387.6|45367.6|15
1623027940000|2021-06-07 01:05:40|45395.9|45375.9|45410.1|45390.1|45410.1|45390.1|45395.9|45375.9|11
1623027950000|2021-06-07 01:05:50|45410.9|45390.9|45423.4|45403.4|45425.9|45405.9|45410.9|45390.9|47
1623027960000|2021-06-07 01:06:00|45421.7|45401.7|45415.9|45395.9|45425.1|45405.1|45393.4|45373.4|52
1623027970000|2021-06-07 01:06:10|45413.4|45393.4|45415.9|45395.9|45420.9|45400.9|45413.4|45393.4|25
1623027980000|2021-06-07 01:06:20|45418.4|45398.4|45411.7|45391.7|45420.9|45400.9|45411.7|45391.7|7
1623027990000|2021-06-07 01:06:30|45410.9|45390.9|45415.9|45395.9|45415.9|45395.9|45410.1|45390.1|15
1623028000000|2021-06-07 01:06:40|45415.1|45395.1|45395.9|45375.9|45415.1|45395.1|45395.9|45375.9|11
1623028010000|2021-06-07 01:06:50|45400.1|45380.1|45402.6|45382.6|45405.9|45385.9|45400.1|45380.1|14
1623028020000|2021-06-07 01:07:00|45403.4|45383.4|45385.9|45365.9|45403.4|45383.4|45385.9|45365.9|9
1623028030000|2021-06-07 01:07:10|45384.2|45364.2|45388.4|45368.4|45390.9|45370.9|45384.2|45364.2|4
1623028040000|2021-06-07 01:07:20|45390.9|45370.9|45374.2|45354.2|45390.9|45370.9|45369.2|45349.2|19
1623028050000|2021-06-07 01:07:30|45375.9|45355.9|45381.7|45361.7|45386.7|45366.7|45375.9|45355.9|5
1623028060000|2021-06-07 01:07:40|45380.9|45360.9|45395.9|45375.9|45397.6|45377.6|45380.9|45360.9|11
1623028070000|2021-06-07 01:07:50|45395.1|45375.1|45395.9|45375.9|45397.6|45377.6|45395.1|45375.1|8
1623028080000|2021-06-07 01:08:00|45399.2|45379.2|45417.6|45397.6|45417.6|45397.6|45395.9|45375.9|22
1623028090000|2021-06-07 01:08:10|45415.9|45395.9|45420.9|45400.9|45425.9|45405.9|45415.9|45395.9|7
1623028100000|2021-06-07 01:08:20|45420.1|45400.1|45423.4|45403.4|45424.2|45404.2|45415.9|45395.9|2
1623028110000|2021-06-07 01:08:30|45421.7|45401.7|45420.1|45400.1|45421.7|45401.7|45420.1|45400.1|2
1623028120000|2021-06-07 01:08:40|45423.4|45403.4|45420.9|45400.9|45425.9|45405.9|45420.9|45400.9|5
1623028130000|2021-06-07 01:08:50|45415.9|45395.9|45406.7|45386.7|45415.9|45395.9|45405.9|45385.9|7
1623028140000|2021-06-07 01:09:00|45411.7|45391.7|45420.1|45400.1|45421.7|45401.7|45406.7|45386.7|9
1623028150000|2021-06-07 01:09:10|45418.4|45398.4|45410.9|45390.9|45423.4|45403.4|45410.9|45390.9|4
1623028160000|2021-06-07 01:09:20|45411.7|45391.7|45406.7|45386.7|45411.7|45391.7|45406.7|45386.7|4
1623028170000|2021-06-07 01:09:30|45405.9|45385.9|45391.7|45371.7|45405.9|45385.9|45390.9|45370.9|5
1623028180000|2021-06-07 01:09:40|45390.9|45370.9|45380.9|45360.9|45390.9|45370.9|45380.9|45360.9|6
1623028190000|2021-06-07 01:09:50|45381.7|45361.7|45381.7|45361.7|45383.4|45363.4|45380.1|45360.1|6
1623028200000|2021-06-07 01:10:00|45383.4|45363.4|45374.2|45354.2|45385.9|45365.9|45374.2|45354.2|7
1623028210000|2021-06-07 01:10:10|45370.9|45350.9|45363.4|45343.4|45370.9|45350.9|45361.7|45341.7|7
1623028220000|2021-06-07 01:10:20|45365.9|45345.9|45365.9|45345.9|45370.9|45350.9|45365.9|45345.9|8
1623028230000|2021-06-07 01:10:30|45364.2|45344.2|45361.7|45341.7|45364.2|45344.2|45361.7|45341.7|3
1623028240000|2021-06-07 01:10:40|||||||||1
1623028250000|2021-06-07 01:10:50|45360.9|45340.9|45356.7|45336.7|45364.2|45344.2|45356.7|45336.7|5
1623028260000|2021-06-07 01:11:00|45353.4|45333.4|45341.7|45321.7|45353.4|45333.4|45341.7|45321.7|21
1623028270000|2021-06-07 01:11:10|45343.4|45323.4|45350.1|45330.1|45350.1|45330.1|45340.9|45320.9|10
1623028280000|2021-06-07 01:11:20|45349.2|45329.2|45340.9|45320.9|45350.9|45330.9|45340.9|45320.9|13
1623028290000|2021-06-07 01:11:30|45340.1|45320.1|45341.7|45321.7|45341.7|45321.7|45335.9|45315.9|7
1623028300000|2021-06-07 01:11:40|45343.4|45323.4|45351.7|45331.7|45353.4|45333.4|45343.4|45323.4|20
1623028310000|2021-06-07 01:11:50|45354.2|45334.2|45351.7|45331.7|45355.9|45335.9|45351.7|45331.7|11
1623028320000|2021-06-07 01:12:00|45350.9|45330.9|45335.9|45315.9|45350.9|45330.9|45335.9|45315.9|4
1623028330000|2021-06-07 01:12:10|45331.7|45311.7|45349.2|45329.2|45350.9|45330.9|45331.7|45311.7|10
1623028340000|2021-06-07 01:12:20|45347.6|45327.6|45331.7|45311.7|45348.4|45328.4|45331.7|45311.7|7
1623028350000|2021-06-07 01:12:30|45335.9|45315.9|45321.7|45301.7|45335.9|45315.9|45321.7|45301.7|30
1623028360000|2021-06-07 01:12:40|45325.9|45305.9|45330.9|45310.9|45330.9|45310.9|45323.4|45303.4|1
1623028370000|2021-06-07 01:12:50|45326.7|45306.7|45326.7|45306.7|45326.7|45306.7|45325.9|45305.9|1
1623028380000|2021-06-07 01:13:00|45328.4|45308.4|45343.4|45323.4|45343.4|45323.4|45328.4|45308.4|4
1623028390000|2021-06-07 01:13:10|45346.7|45326.7|45345.9|45325.9|45350.9|45330.9|45345.9|45325.9|7
1623028400000|2021-06-07 01:13:20|45343.4|45323.4|45345.9|45325.9|45346.7|45326.7|45343.4|45323.4|0
1623028410000|2021-06-07 01:13:30|45342.6|45322.6|45340.9|45320.9|45345.9|45325.9|45340.9|45320.9|11
1623028420000|2021-06-07 01:13:40|45341.7|45321.7|45334.2|45314.2|45341.7|45321.7|45330.9|45310.9|5
1623028430000|2021-06-07 01:13:50|45337.6|45317.6|45331.7|45311.7|45337.6|45317.6|45331.7|45311.7|3
1623028440000|2021-06-07 01:14:00|45335.9|45315.9|45334.2|45314.2|45335.9|45315.9|45331.7|45311.7|2
1623028450000|2021-06-07 01:14:10|45336.7|45316.7|45335.9|45315.9|45336.7|45316.7|45331.7|45311.7|11
1623028460000|2021-06-07 01:14:20|45331.7|45311.7|45334.2|45314.2|45334.2|45314.2|45331.7|45311.7|1
1623028470000|2021-06-07 01:14:30|45336.7|45316.7|45343.4|45323.4|45344.2|45324.2|45336.7|45316.7|5
1623028480000|2021-06-07 01:14:40|45341.7|45321.7|45341.7|45321.7|45345.9|45325.9|45341.7|45321.7|0
1623028490000|2021-06-07 01:14:50|45339.2|45319.2|45340.9|45320.9|45340.9|45320.9|45337.6|45317.6|6
1623028500000|2021-06-07 01:15:00|45336.7|45316.7|45335.9|45315.9|45336.7|45316.7|45331.7|45311.7|11
1623028510000|2021-06-07 01:15:10|45336.7|45316.7|45335.9|45315.9|45340.9|45320.9|45334.2|45314.2|2
1623028520000|2021-06-07 01:15:20|45333.4|45313.4|45320.9|45300.9|45333.4|45313.4|45319.2|45299.2|8
1623028530000|2021-06-07 01:15:30|45320.1|45300.1|45316.7|45296.7|45320.9|45300.9|45316.7|45296.7|2
1623028540000|2021-06-07 01:15:40|45321.7|45301.7|45326.7|45306.7|45328.4|45308.4|45321.7|45301.7|15
1623028550000|2021-06-07 01:15:50|45325.9|45305.9|45325.9|45305.9|45326.7|45306.7|45325.9|45305.9|1
1623028560000|2021-06-07 01:16:00|45324.2|45304.2|45323.4|45303.4|45325.9|45305.9|45321.7|45301.7|6
1623028570000|2021-06-07 01:16:10|45325.1|45305.1|45316.7|45296.7|45325.1|45305.1|45316.7|45296.7|5
1623028580000|2021-06-07 01:16:20|45320.9|45300.9|45320.9|45300.9|45321.7|45301.7|45316.7|45296.7|1
1623028590000|2021-06-07 01:16:30|45319.2|45299.2|45321.7|45301.7|45321.7|45301.7|45319.2|45299.2|4
1623028600000|2021-06-07 01:16:40|45324.2|45304.2|45326.7|45306.7|45326.7|45306.7|45321.7|45301.7|0
1623028610000|2021-06-07 01:16:50|45327.6|45307.6|45335.9|45315.9|45335.9|45315.9|45327.6|45307.6|2
1623028620000|2021-06-07 01:17:00|45338.4|45318.4|45350.9|45330.9|45350.9|45330.9|45338.4|45318.4|7
1623028630000|2021-06-07 01:17:10|45352.6|45332.6|45356.7|45336.7|45360.9|45340.9|45352.6|45332.6|4
1623028640000|2021-06-07 01:17:20|45358.4|45338.4|45355.9|45335.9|45358.4|45338.4|45353.4|45333.4|6
1623028650000|2021-06-07 01:17:30|45360.1|45340.1|45355.9|45335.9|45360.1|45340.1|45355.9|45335.9|3
1623028660000|2021-06-07 01:17:40|45355.1|45335.1|45351.7|45331.7|45355.9|45335.9|45351.7|45331.7|1
1623028670000|2021-06-07 01:17:50|45353.4|45333.4|45351.7|45331.7|45355.9|45335.9|45350.9|45330.9|1
1623028680000|2021-06-07 01:18:00|45350.9|45330.9|45351.7|45331.7|45353.4|45333.4|45350.9|45330.9|0
1623028690000|2021-06-07 01:18:10|45353.4|45333.4|45350.9|45330.9|45355.9|45335.9|45350.9|45330.9|9
1623028700000|2021-06-07 01:18:20|45349.2|45329.2|45353.4|45333.4|45353.4|45333.4|45349.2|45329.2|2
1623028710000|2021-06-07 01:18:30|45355.9|45335.9|45360.9|45340.9|45361.7|45341.7|45355.9|45335.9|3
1623028720000|2021-06-07 01:18:40|45360.1|45340.1|45365.1|45345.1|45365.1|45345.1|45358.4|45338.4|1
1623028730000|2021-06-07 01:18:50|45366.7|45346.7|45370.1|45350.1|45372.6|45352.6|45365.9|45345.9|1
1623028740000|2021-06-07 01:19:00|45366.7|45346.7|45370.9|45350.9|45370.9|45350.9|45366.7|45346.7|6
1623028750000|2021-06-07 01:19:10|45369.2|45349.2|45370.9|45350.9|45370.9|45350.9|45369.2|45349.2|7
1623028760000|2021-06-07 01:19:20|45369.2|45349.2|45356.7|45336.7|45369.2|45349.2|45356.7|45336.7|7
1623028770000|2021-06-07 01:19:30|45355.9|45335.9|45354.2|45334.2|45355.9|45335.9|45351.7|45331.7|2
1623028780000|2021-06-07 01:19:40|45352.6|45332.6|45351.7|45331.7|45354.2|45334.2|45351.7|45331.7|2
1623028790000|2021-06-07 01:19:50|45349.2|45329.2|45349.2|45329.2|45350.9|45330.9|45348.4|45328.4|5
1623028800000|2021-06-07 01:20:00|45350.9|45330.9|45345.9|45325.9|45350.9|45330.9|45345.9|45325.9|0
1623028810000|2021-06-07 01:20:10|45340.9|45320.9|45339.2|45319.2|45340.9|45320.9|45339.2|45319.2|2
1623028820000|2021-06-07 01:20:20|45340.9|45320.9|45330.9|45310.9|45340.9|45320.9|45330.9|45310.9|4
1623028830000|2021-06-07 01:20:30|45325.9|45305.9|45331.7|45311.7|45331.7|45311.7|45320.9|45300.9|13
1623028840000|2021-06-07 01:20:40|45330.9|45310.9|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|1
1623028850000|2021-06-07 01:20:50|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45332.6|45312.6|5
1623028860000|2021-06-07 01:21:00|45335.1|45315.1|45323.4|45303.4|45335.1|45315.1|45323.4|45303.4|1
1623028870000|2021-06-07 01:21:10|45319.2|45299.2|45315.9|45295.9|45320.9|45300.9|45313.4|45293.4|9
1623028880000|2021-06-07 01:21:20|45318.4|45298.4|45323.4|45303.4|45323.4|45303.4|45318.4|45298.4|1
1623028890000|2021-06-07 01:21:30|45321.7|45301.7|45316.7|45296.7|45321.7|45301.7|45316.7|45296.7|2
1623028900000|2021-06-07 01:21:40|45320.9|45300.9|45320.9|45300.9|45321.7|45301.7|45320.1|45300.1|1
1623028910000|2021-06-07 01:21:50|45320.1|45300.1|45315.9|45295.9|45320.9|45300.9|45315.9|45295.9|2
1623028920000|2021-06-07 01:22:00|45315.1|45295.1|45308.4|45288.4|45315.1|45295.1|45308.4|45288.4|13
1623028930000|2021-06-07 01:22:10|45306.7|45286.7|45318.4|45298.4|45318.4|45298.4|45305.9|45285.9|6
1623028940000|2021-06-07 01:22:20|45319.2|45299.2|45316.7|45296.7|45319.2|45299.2|45315.9|45295.9|1
1623028950000|2021-06-07 01:22:30|45320.9|45300.9|45325.1|45305.1|45325.9|45305.9|45320.9|45300.9|1
1623028960000|2021-06-07 01:22:40|45323.4|45303.4|45329.2|45309.2|45329.2|45309.2|45321.7|45301.7|0
1623028970000|2021-06-07 01:22:50|45326.7|45306.7|45330.9|45310.9|45335.1|45315.1|45326.7|45306.7|5
1623028980000|2021-06-07 01:23:00|45332.6|45312.6|45335.9|45315.9|45338.4|45318.4|45332.6|45312.6|5
1623028990000|2021-06-07 01:23:10|45336.7|45316.7|45340.9|45320.9|45340.9|45320.9|45335.9|45315.9|0
1623029000000|2021-06-07 01:23:20|45340.1|45320.1|45340.9|45320.9|45343.4|45323.4|45336.7|45316.7|2
1623029010000|2021-06-07 01:23:30|45343.4|45323.4|45338.4|45318.4|45343.4|45323.4|45338.4|45318.4|1
1623029020000|2021-06-07 01:23:40|45340.9|45320.9|45336.7|45316.7|45340.9|45320.9|45335.9|45315.9|1
1623029030000|2021-06-07 01:23:50|45335.9|45315.9|45340.9|45320.9|45340.9|45320.9|45335.9|45315.9|4
1623029040000|2021-06-07 01:24:00|45345.1|45325.1|45345.9|45325.9|45346.7|45326.7|45340.9|45320.9|6
1623029050000|2021-06-07 01:24:10|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45335.9|45315.9|4
1623029060000|2021-06-07 01:24:20|45336.7|45316.7|45340.1|45320.1|45340.1|45320.1|45335.9|45315.9|3
1623029070000|2021-06-07 01:24:30|45340.9|45320.9|45345.9|45325.9|45345.9|45325.9|45340.9|45320.9|8
1623029080000|2021-06-07 01:24:40|45348.4|45328.4|45350.1|45330.1|45350.1|45330.1|45345.1|45325.1|5
1623029090000|2021-06-07 01:24:50|45347.6|45327.6|45345.9|45325.9|45350.1|45330.1|45345.9|45325.9|2
1623029100000|2021-06-07 01:25:00|45345.1|45325.1|45338.4|45318.4|45345.1|45325.1|45338.4|45318.4|3
1623029110000|2021-06-07 01:25:10|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.1|45315.1|4
1623029120000|2021-06-07 01:25:20|45336.7|45316.7|45340.9|45320.9|45340.9|45320.9|45336.7|45316.7|2
1623029140000|2021-06-07 01:25:40|45345.1|45325.1|45345.9|45325.9|45348.4|45328.4|45345.1|45325.1|4
1623029150000|2021-06-07 01:25:50|45348.4|45328.4|45347.6|45327.6|45350.9|45330.9|45347.6|45327.6|2
1623029160000|2021-06-07 01:26:00|45348.4|45328.4|45340.9|45320.9|45348.4|45328.4|45340.9|45320.9|4
1623029170000|2021-06-07 01:26:10|45341.7|45321.7|45347.6|45327.6|45347.6|45327.6|45341.7|45321.7|0
1623029180000|2021-06-07 01:26:20|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|1
1623029190000|2021-06-07 01:26:30|45346.7|45326.7|45346.7|45326.7|45348.4|45328.4|45346.7|45326.7|1
1623029200000|2021-06-07 01:26:40|45345.9|45325.9|45340.1|45320.1|45345.9|45325.9|45340.1|45320.1|1
1623029210000|2021-06-07 01:26:50|45338.4|45318.4|45340.9|45320.9|45345.9|45325.9|45338.4|45318.4|8
1623029220000|2021-06-07 01:27:00|45343.4|45323.4|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|3
1623029230000|2021-06-07 01:27:10|45344.2|45324.2|45350.9|45330.9|45350.9|45330.9|45344.2|45324.2|2
1623029240000|2021-06-07 01:27:20|45348.4|45328.4|45351.7|45331.7|45351.7|45331.7|45348.4|45328.4|2
1623029250000|2021-06-07 01:27:30|45350.9|45330.9|45350.1|45330.1|45353.4|45333.4|45350.1|45330.1|1
1623029260000|2021-06-07 01:27:40|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45348.4|45328.4|1
1623029270000|2021-06-07 01:27:50|45346.7|45326.7|45321.7|45301.7|45346.7|45326.7|45316.7|45296.7|24
1623029280000|2021-06-07 01:28:00|45320.9|45300.9|45323.4|45303.4|45326.7|45306.7|45318.4|45298.4|2
1623029290000|2021-06-07 01:28:10|45325.9|45305.9|45326.7|45306.7|45326.7|45306.7|45325.9|45305.9|0
1623029300000|2021-06-07 01:28:20|45328.4|45308.4|45332.6|45312.6|45332.6|45312.6|45328.4|45308.4|1
1623029310000|2021-06-07 01:28:30|45330.9|45310.9|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|1
1623029320000|2021-06-07 01:28:40|45330.9|45310.9|45335.9|45315.9|45335.9|45315.9|45330.9|45310.9|11
1623029330000|2021-06-07 01:28:50|45340.9|45320.9|45345.9|45325.9|45345.9|45325.9|45340.9|45320.9|13
1623029340000|2021-06-07 01:29:00|45346.7|45326.7|45350.9|45330.9|45350.9|45330.9|45345.9|45325.9|2
1623029350000|2021-06-07 01:29:10|45351.7|45331.7|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|2
1623029360000|2021-06-07 01:29:20|45352.6|45332.6|45356.7|45336.7|45356.7|45336.7|45350.9|45330.9|3
1623029370000|2021-06-07 01:29:30|45355.1|45335.1|45365.9|45345.9|45365.9|45345.9|45355.1|45335.1|7
1623029380000|2021-06-07 01:29:40|45370.9|45350.9|45375.9|45355.9|45375.9|45355.9|45370.9|45350.9|13
1623029390000|2021-06-07 01:29:50|45375.1|45355.1|45375.9|45355.9|45375.9|45355.9|45375.1|45355.1|3
1623029400000|2021-06-07 01:30:00|45376.7|45356.7|45346.7|45326.7|45376.7|45356.7|45346.7|45326.7|15
1623029410000|2021-06-07 01:30:10|45348.4|45328.4|45340.9|45320.9|45350.9|45330.9|45340.9|45320.9|10
1623029420000|2021-06-07 01:30:20|45340.1|45320.1|45350.9|45330.9|45350.9|45330.9|45338.4|45318.4|14
1623029430000|2021-06-07 01:30:30|45352.6|45332.6|45350.9|45330.9|45355.9|45335.9|45350.9|45330.9|5
1623029440000|2021-06-07 01:30:40|45353.4|45333.4|45350.9|45330.9|45353.4|45333.4|45346.7|45326.7|5
1623029450000|2021-06-07 01:30:50|45350.1|45330.1|45346.7|45326.7|45350.1|45330.1|45345.9|45325.9|4
1623029460000|2021-06-07 01:31:00|45348.4|45328.4|45330.9|45310.9|45348.4|45328.4|45326.7|45306.7|3
1623029470000|2021-06-07 01:31:10|45328.4|45308.4|45320.9|45300.9|45328.4|45308.4|45320.9|45300.9|7
1623029480000|2021-06-07 01:31:20|45319.2|45299.2|45298.4|45278.4|45319.2|45299.2|45298.4|45278.4|12
1623029490000|2021-06-07 01:31:30|45296.7|45276.7|45292.6|45272.6|45296.7|45276.7|45284.2|45264.2|8
1623029500000|2021-06-07 01:31:40|45295.1|45275.1|45283.4|45263.4|45297.6|45277.6|45282.6|45262.6|20
1623029510000|2021-06-07 01:31:50|45282.6|45262.6|45285.9|45265.9|45287.6|45267.6|45276.7|45256.7|9
1623029520000|2021-06-07 01:32:00|45287.6|45267.6|45293.4|45273.4|45293.4|45273.4|45280.9|45260.9|16
1623029530000|2021-06-07 01:32:10|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|45288.4|45268.4|5
1623029540000|2021-06-07 01:32:20|45291.7|45271.7|45295.1|45275.1|45295.1|45275.1|45290.9|45270.9|8
1623029550000|2021-06-07 01:32:30|45295.9|45275.9|45286.7|45266.7|45295.9|45275.9|45286.7|45266.7|3
1623029560000|2021-06-07 01:32:40|45285.9|45265.9|45285.9|45265.9|45288.4|45268.4|45285.1|45265.1|3
1623029570000|2021-06-07 01:32:50|45286.7|45266.7|45289.2|45269.2|45290.9|45270.9|45286.7|45266.7|6
1623029580000|2021-06-07 01:33:00|45285.9|45265.9|45277.6|45257.6|45285.9|45265.9|45271.7|45251.7|17
1623029590000|2021-06-07 01:33:10|45275.9|45255.9|45275.9|45255.9|45276.7|45256.7|45270.9|45250.9|8
1623029600000|2021-06-07 01:33:20|45276.7|45256.7|45286.8|45266.8|45286.8|45266.8|45276.7|45256.7|11
1623029610000|2021-06-07 01:33:30|45289.3|45269.3|45279.3|45259.3|45289.3|45269.3|45279.3|45259.3|4
1623029620000|2021-06-07 01:33:40|45275.1|45255.1|45260.9|45240.9|45275.9|45255.9|45255.9|45235.9|18
1623029630000|2021-06-07 01:33:50|45263.4|45243.4|45273.4|45253.4|45273.4|45253.4|45263.4|45243.4|12
1623029640000|2021-06-07 01:34:00|45275.9|45255.9|45275.9|45255.9|45280.1|45260.1|45275.9|45255.9|13
1623029650000|2021-06-07 01:34:10|45273.4|45253.4|45271.7|45251.7|45275.1|45255.1|45270.9|45250.9|13
1623029660000|2021-06-07 01:34:20|45270.9|45250.9|45271.7|45251.7|45280.1|45260.1|45270.9|45250.9|7
1623029670000|2021-06-07 01:34:30|45273.4|45253.4|45270.1|45250.1|45273.4|45253.4|45270.1|45250.1|8
1623029680000|2021-06-07 01:34:40|45269.2|45249.2|45280.1|45260.1|45280.1|45260.1|45269.2|45249.2|9
1623029690000|2021-06-07 01:34:50|45280.9|45260.9|45297.6|45277.6|45297.6|45277.6|45280.9|45260.9|12
1623029700000|2021-06-07 01:35:00|45295.9|45275.9|45263.4|45243.4|45295.9|45275.9|45262.6|45242.6|14
1623029710000|2021-06-07 01:35:10|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|0
1623029720000|2021-06-07 01:35:20|45265.9|45245.9|45277.6|45257.6|45277.6|45257.6|45265.9|45245.9|9
1623029730000|2021-06-07 01:35:30|45275.9|45255.9|45290.9|45270.9|45290.9|45270.9|45275.9|45255.9|8
1623029740000|2021-06-07 01:35:40|45292.6|45272.6|45295.1|45275.1|45295.9|45275.9|45290.9|45270.9|10
1623029750000|2021-06-07 01:35:50|45293.4|45273.4|45295.9|45275.9|45295.9|45275.9|45291.7|45271.7|5
1623029760000|2021-06-07 01:36:00|45295.1|45275.1|45273.4|45253.4|45295.1|45275.1|45273.4|45253.4|16
1623029770000|2021-06-07 01:36:10|45271.7|45251.7|45273.4|45253.4|45273.4|45253.4|45270.9|45250.9|0
1623029780000|2021-06-07 01:36:20|45270.9|45250.9|45268.4|45248.4|45270.9|45250.9|45267.6|45247.6|4
1623029790000|2021-06-07 01:36:30|45267.6|45247.6|45263.4|45243.4|45267.6|45247.6|45258.4|45238.4|6
1623029800000|2021-06-07 01:36:40|45265.1|45245.1|45263.4|45243.4|45265.1|45245.1|45258.4|45238.4|4
1623029810000|2021-06-07 01:36:50|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|1
1623029820000|2021-06-07 01:37:00|45260.1|45240.1|45255.9|45235.9|45260.1|45240.1|45253.4|45233.4|14
1623029830000|2021-06-07 01:37:10|45258.4|45238.4|45275.1|45255.1|45275.1|45255.1|45258.4|45238.4|7
1623029840000|2021-06-07 01:37:20|45273.4|45253.4|45270.1|45250.1|45273.4|45253.4|45270.1|45250.1|8
1623029850000|2021-06-07 01:37:30|45272.6|45252.6|45265.9|45245.9|45272.6|45252.6|45265.9|45245.9|7
1623029860000|2021-06-07 01:37:40|45261.7|45241.7|45261.7|45241.7|45265.9|45245.9|45260.9|45240.9|3
1623029870000|2021-06-07 01:37:50|45260.9|45240.9|45263.4|45243.4|45265.9|45245.9|45260.9|45240.9|2
1623029880000|2021-06-07 01:38:00|45264.2|45244.2|45253.4|45233.4|45265.9|45245.9|45253.4|45233.4|10
1623029890000|2021-06-07 01:38:10|45255.1|45235.1|45253.4|45233.4|45255.9|45235.9|45251.7|45231.7|2
1623029900000|2021-06-07 01:38:20|45256.7|45236.7|45258.4|45238.4|45260.1|45240.1|45255.9|45235.9|5
1623029910000|2021-06-07 01:38:30|45255.1|45235.1|45258.4|45238.4|45258.4|45238.4|45255.1|45235.1|1
1623029920000|2021-06-07 01:38:40|45260.9|45240.9|45265.1|45245.1|45265.9|45245.9|45260.9|45240.9|6
1623029940000|2021-06-07 01:39:00|45263.4|45243.4|45255.9|45235.9|45263.4|45243.4|45251.7|45231.7|6
1623029950000|2021-06-07 01:39:10|45260.9|45240.9|45263.4|45243.4|45263.4|45243.4|45256.7|45236.7|7
1623029960000|2021-06-07 01:39:20|45264.2|45244.2|45274.2|45254.2|45274.2|45254.2|45264.2|45244.2|2
1623029970000|2021-06-07 01:39:30|45275.9|45255.9|45278.4|45258.4|45280.1|45260.1|45275.9|45255.9|3
1623029980000|2021-06-07 01:39:40|45276.7|45256.7|45275.9|45255.9|45276.7|45256.7|45272.6|45252.6|2
1623029990000|2021-06-07 01:39:50|45277.6|45257.6|45263.4|45243.4|45280.1|45260.1|45261.7|45241.7|7
1623030000000|2021-06-07 01:40:00|45260.1|45240.1|45236.7|45216.7|45260.1|45240.1|45236.7|45216.7|16
1623030010000|2021-06-07 01:40:10|45238.4|45218.4|45225.9|45205.9|45240.1|45220.1|45225.9|45205.9|17
1623030020000|2021-06-07 01:40:20|45225.1|45205.1|45231.7|45211.7|45238.4|45218.4|45223.4|45203.4|17
1623030030000|2021-06-07 01:40:30|45230.9|45210.9|45226.7|45206.7|45230.9|45210.9|45225.1|45205.1|4
1623030040000|2021-06-07 01:40:40|45229.2|45209.2|45236.7|45216.7|45236.7|45216.7|45229.2|45209.2|5
1623030050000|2021-06-07 01:40:50|45238.4|45218.4|45231.7|45211.7|45238.4|45218.4|45231.7|45211.7|10
1623030060000|2021-06-07 01:41:00|45230.9|45210.9|45230.9|45210.9|45235.1|45215.1|45228.4|45208.4|7
1623030070000|2021-06-07 01:41:10|45228.4|45208.4|45230.1|45210.1|45231.7|45211.7|45228.4|45208.4|7
1623030080000|2021-06-07 01:41:20|45229.3|45209.3|45225.9|45205.9|45229.3|45209.3|45223.4|45203.4|14
1623030090000|2021-06-07 01:41:30|45221.7|45201.7|45223.4|45203.4|45223.4|45203.4|45220.1|45200.1|9
1623030100000|2021-06-07 01:41:40|45220.9|45200.9|45218.4|45198.4|45223.4|45203.4|45218.4|45198.4|4
1623030110000|2021-06-07 01:41:50|45219.2|45199.2|45227.6|45207.6|45227.6|45207.6|45219.2|45199.2|5
1623030120000|2021-06-07 01:42:00|45230.1|45210.1|45230.9|45210.9|45230.9|45210.9|45224.2|45204.2|8
1623030130000|2021-06-07 01:42:10|45226.7|45206.7|45228.4|45208.4|45231.7|45211.7|45226.7|45206.7|1
1623030140000|2021-06-07 01:42:20|45226.7|45206.7|45230.9|45210.9|45230.9|45210.9|45226.7|45206.7|0
1623030150000|2021-06-07 01:42:30|45235.1|45215.1|45231.7|45211.7|45235.1|45215.1|45230.9|45210.9|2
1623030160000|2021-06-07 01:42:40|45230.9|45210.9|45228.4|45208.4|45231.7|45211.7|45228.4|45208.4|3
1623030170000|2021-06-07 01:42:50|45231.7|45211.7|45230.9|45210.9|45231.7|45211.7|45228.4|45208.4|8
1623030180000|2021-06-07 01:43:00|45225.9|45205.9|45235.9|45215.9|45235.9|45215.9|45221.7|45201.7|21
1623030190000|2021-06-07 01:43:10|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45228.4|45208.4|16
1623030200000|2021-06-07 01:43:20|45235.9|45215.9|45250.1|45230.1|45250.1|45230.1|45235.9|45215.9|5
1623030210000|2021-06-07 01:43:30|45245.9|45225.9|45248.4|45228.4|45250.9|45230.9|45245.9|45225.9|4
1623030220000|2021-06-07 01:43:40|45249.2|45229.2|45240.1|45220.1|45249.2|45229.2|45240.1|45220.1|8
1623030230000|2021-06-07 01:43:50|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|1
1623030240000|2021-06-07 01:44:00|45243.4|45223.4|45250.9|45230.9|45250.9|45230.9|45243.4|45223.4|6
1623030250000|2021-06-07 01:44:10|45251.7|45231.7|45258.4|45238.4|45260.9|45240.9|45250.9|45230.9|4
1623030260000|2021-06-07 01:44:20|45257.6|45237.6|45256.7|45236.7|45260.9|45240.9|45255.9|45235.9|4
1623030270000|2021-06-07 01:44:30|45260.9|45240.9|45258.4|45238.4|45260.9|45240.9|45255.9|45235.9|6
1623030280000|2021-06-07 01:44:40|45255.9|45235.9|45260.1|45240.1|45260.1|45240.1|45255.9|45235.9|1
1623030290000|2021-06-07 01:44:50|45258.4|45238.4|45251.7|45231.7|45258.4|45238.4|45251.7|45231.7|3
1623030300000|2021-06-07 01:45:00|45250.9|45230.9|45240.9|45220.9|45250.9|45230.9|45240.9|45220.9|9
1623030310000|2021-06-07 01:45:10|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45240.9|45220.9|4
1623030320000|2021-06-07 01:45:20|45240.9|45220.9|45238.4|45218.4|45241.7|45221.7|45238.4|45218.4|2
1623030330000|2021-06-07 01:45:30|45240.9|45220.9|45241.7|45221.7|45241.7|45221.7|45238.4|45218.4|3
1623030340000|2021-06-07 01:45:40|45240.9|45220.9|45238.4|45218.4|45240.9|45220.9|45238.4|45218.4|2
1623030350000|2021-06-07 01:45:50|45239.2|45219.2|45245.9|45225.9|45245.9|45225.9|45239.2|45219.2|3
1623030360000|2021-06-07 01:46:00|45248.4|45228.4|45242.6|45222.6|45248.4|45228.4|45242.6|45222.6|6
1623030370000|2021-06-07 01:46:10|45243.4|45223.4|45240.9|45220.9|45245.9|45225.9|45240.9|45220.9|4
1623030380000|2021-06-07 01:46:20|45245.1|45225.1|45245.1|45225.1|45245.9|45225.9|45240.9|45220.9|6
1623030390000|2021-06-07 01:46:30|45245.9|45225.9|45243.4|45223.4|45245.9|45225.9|45241.7|45221.7|3
1623030400000|2021-06-07 01:46:40|45245.1|45225.1|45239.2|45219.2|45248.4|45228.4|45238.4|45218.4|9
1623030410000|2021-06-07 01:46:50|45238.4|45218.4|45239.2|45219.2|45239.2|45219.2|45238.4|45218.4|1
1623030420000|2021-06-07 01:47:00|45240.9|45220.9|45230.1|45210.1|45240.9|45220.9|45230.1|45210.1|11
1623030430000|2021-06-07 01:47:10|45230.9|45210.9|45228.4|45208.4|45230.9|45210.9|45226.7|45206.7|1
1623030440000|2021-06-07 01:47:20|45230.9|45210.9|45233.4|45213.4|45235.1|45215.1|45230.9|45210.9|2
1623030450000|2021-06-07 01:47:30|45235.1|45215.1|45231.7|45211.7|45235.9|45215.9|45231.7|45211.7|10
1623030460000|2021-06-07 01:47:40|45233.4|45213.4|45235.9|45215.9|45235.9|45215.9|45232.6|45212.6|4
1623030470000|2021-06-07 01:47:50|45236.7|45216.7|45245.1|45225.1|45246.8|45226.8|45236.7|45216.7|10
1623030480000|2021-06-07 01:48:00|45246.8|45226.8|45245.9|45225.9|45247.6|45227.6|45240.9|45220.9|6
1623030490000|2021-06-07 01:48:10|45245.1|45225.1|45256.7|45236.7|45256.7|45236.7|45245.1|45225.1|10
1623030500000|2021-06-07 01:48:20|45265.9|45245.9|45270.9|45250.9|45272.6|45252.6|45265.1|45245.1|11
1623030510000|2021-06-07 01:48:30|45273.4|45253.4|45280.1|45260.1|45280.9|45260.9|45273.4|45253.4|7
1623030520000|2021-06-07 01:48:40|45280.9|45260.9|45278.4|45258.4|45280.9|45260.9|45278.4|45258.4|2
1623030530000|2021-06-07 01:48:50|45280.9|45260.9|45280.1|45260.1|45280.9|45260.9|45280.1|45260.1|1
1623030540000|2021-06-07 01:49:00|45275.9|45255.9|45278.4|45258.4|45280.1|45260.1|45275.1|45255.1|5
1623030550000|2021-06-07 01:49:10|45275.9|45255.9|45273.4|45253.4|45275.9|45255.9|45273.4|45253.4|2
1623030560000|2021-06-07 01:49:20|45274.2|45254.2|45285.1|45265.1|45285.9|45265.9|45274.2|45254.2|9
1623030570000|2021-06-07 01:49:30|45285.9|45265.9|45285.1|45265.1|45285.9|45265.9|45283.4|45263.4|0
1623030580000|2021-06-07 01:49:40|45285.9|45265.9|45285.1|45265.1|45285.9|45265.9|45280.9|45260.9|11
1623030590000|2021-06-07 01:49:50|45280.9|45260.9|45275.1|45255.1|45285.1|45265.1|45275.1|45255.1|2
1623030600000|2021-06-07 01:50:00|45274.3|45254.3|45275.9|45255.9|45275.9|45255.9|45270.9|45250.9|3
1623030610000|2021-06-07 01:50:10|45280.9|45260.9|45280.9|45260.9|45281.7|45261.7|45280.9|45260.9|2
1623030620000|2021-06-07 01:50:20|45283.4|45263.4|45282.6|45262.6|45283.4|45263.4|45282.6|45262.6|0
1623030630000|2021-06-07 01:50:30|45280.9|45260.9|45290.1|45270.1|45290.9|45270.9|45280.9|45260.9|13
1623030640000|2021-06-07 01:50:40|45290.9|45270.9|45285.1|45265.1|45292.6|45272.6|45285.1|45265.1|3
1623030650000|2021-06-07 01:50:50|45285.9|45265.9|45291.7|45271.7|45291.7|45271.7|45285.9|45265.9|3
1623030660000|2021-06-07 01:51:00|45293.4|45273.4|45288.4|45268.4|45295.1|45275.1|45288.4|45268.4|1
1623030670000|2021-06-07 01:51:10|45285.1|45265.1|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|1
1623030680000|2021-06-07 01:51:20|45288.4|45268.4|45283.4|45263.4|45290.9|45270.9|45283.4|45263.4|1
1623030690000|2021-06-07 01:51:30|45285.1|45265.1|45285.9|45265.9|45285.9|45265.9|45283.4|45263.4|1
1623030700000|2021-06-07 01:51:40|45287.6|45267.6|45299.2|45279.2|45300.1|45280.1|45287.6|45267.6|11
1623030710000|2021-06-07 01:51:50|45298.4|45278.4|45295.9|45275.9|45300.1|45280.1|45295.1|45275.1|3
1623030720000|2021-06-07 01:52:00|45296.7|45276.7|45295.9|45275.9|45300.9|45280.9|45295.9|45275.9|8
1623030730000|2021-06-07 01:52:10|45295.1|45275.1|45287.6|45267.6|45298.4|45278.4|45287.6|45267.6|1
1623030740000|2021-06-07 01:52:20|45285.9|45265.9|45265.9|45245.9|45285.9|45265.9|45264.2|45244.2|11
1623030750000|2021-06-07 01:52:30|45267.6|45247.6|45270.1|45250.1|45271.8|45251.8|45267.6|45247.6|0
1623030760000|2021-06-07 01:52:40|||||||||3
1623030770000|2021-06-07 01:52:50|45268.4|45248.4|45275.1|45255.1|45276.8|45256.8|45268.4|45248.4|5
1623030780000|2021-06-07 01:53:00|45272.6|45252.6|45272.6|45252.6|45275.1|45255.1|45270.9|45250.9|10
1623030790000|2021-06-07 01:53:10|45274.3|45254.3|45273.4|45253.4|45275.9|45255.9|45272.6|45252.6|1
1623030800000|2021-06-07 01:53:20|45272.6|45252.6|45265.1|45245.1|45272.6|45252.6|45265.1|45245.1|7
1623030810000|2021-06-07 01:53:30|45263.4|45243.4|45260.9|45240.9|45263.4|45243.4|45258.4|45238.4|2
1623030820000|2021-06-07 01:53:40|45256.7|45236.7|45258.4|45238.4|45260.9|45240.9|45255.9|45235.9|5
1623030830000|2021-06-07 01:53:50|45260.9|45240.9|45255.9|45235.9|45260.9|45240.9|45255.9|45235.9|2
1623030840000|2021-06-07 01:54:00|45253.4|45233.4|45245.9|45225.9|45253.4|45233.4|45243.4|45223.4|7
1623030850000|2021-06-07 01:54:10|45243.4|45223.4|45225.9|45205.9|45243.4|45223.4|45225.9|45205.9|12
1623030860000|2021-06-07 01:54:20|45226.7|45206.7|45235.9|45215.9|45238.4|45218.4|45226.7|45206.7|3
1623030870000|2021-06-07 01:54:30|45238.4|45218.4|45240.9|45220.9|45245.9|45225.9|45238.4|45218.4|5
1623030880000|2021-06-07 01:54:40|45235.9|45215.9|45234.2|45214.2|45235.9|45215.9|45234.2|45214.2|3
1623030890000|2021-06-07 01:54:50|45235.9|45215.9|45235.1|45215.1|45238.4|45218.4|45233.4|45213.4|0
1623030900000|2021-06-07 01:55:00|45233.4|45213.4|45231.7|45211.7|45233.4|45213.4|45231.7|45211.7|0
1623030910000|2021-06-07 01:55:10|45233.4|45213.4|45231.7|45211.7|45235.9|45215.9|45230.9|45210.9|4
1623030920000|2021-06-07 01:55:20|45233.4|45213.4|45235.9|45215.9|45235.9|45215.9|45231.7|45211.7|1
1623030930000|2021-06-07 01:55:30|45234.2|45214.2|45230.9|45210.9|45234.2|45214.2|45230.9|45210.9|4
1623030940000|2021-06-07 01:55:40|45229.2|45209.2|45229.2|45209.2|45233.4|45213.4|45226.7|45206.7|9
1623030950000|2021-06-07 01:55:50|45228.4|45208.4|45224.2|45204.2|45228.4|45208.4|45224.2|45204.2|2
1623030960000|2021-06-07 01:56:00|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45219.2|45199.2|12
1623030970000|2021-06-07 01:56:10|45220.9|45200.9|45216.7|45196.7|45220.9|45200.9|45216.7|45196.7|3
1623030980000|2021-06-07 01:56:20|45218.4|45198.4|45216.7|45196.7|45218.4|45198.4|45216.7|45196.7|1
1623030990000|2021-06-07 01:56:30|45217.6|45197.6|45219.2|45199.2|45219.2|45199.2|45216.7|45196.7|4
1623031000000|2021-06-07 01:56:40|45220.9|45200.9|45225.9|45205.9|45225.9|45205.9|45220.9|45200.9|1
1623031010000|2021-06-07 01:56:50|45224.2|45204.2|45221.7|45201.7|45225.9|45205.9|45221.7|45201.7|2
1623031020000|2021-06-07 01:57:00|45220.9|45200.9|45219.2|45199.2|45220.9|45200.9|45217.6|45197.6|1
1623031030000|2021-06-07 01:57:10|45220.9|45200.9|45220.9|45200.9|45222.6|45202.6|45220.9|45200.9|0
1623031040000|2021-06-07 01:57:20|45224.2|45204.2|45211.7|45191.7|45224.2|45204.2|45211.7|45191.7|20
1623031050000|2021-06-07 01:57:30|45210.9|45190.9|45193.4|45173.4|45210.9|45190.9|45193.4|45173.4|24
1623031060000|2021-06-07 01:57:40|45195.9|45175.9|45195.9|45175.9|45196.8|45176.8|45191.7|45171.7|6
1623031070000|2021-06-07 01:57:50|45195.1|45175.1|45194.3|45174.3|45195.9|45175.9|45192.6|45172.6|3
1623031080000|2021-06-07 01:58:00|45191.8|45171.8|45194.3|45174.3|45194.3|45174.3|45190.9|45170.9|15
1623031090000|2021-06-07 01:58:10|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|45190.9|45170.9|10
1623031100000|2021-06-07 01:58:20|45195.1|45175.1|45200.1|45180.1|45200.9|45180.9|45195.1|45175.1|8
1623031110000|2021-06-07 01:58:30|45200.9|45180.9|45209.3|45189.3|45209.3|45189.3|45200.9|45180.9|2
1623031120000|2021-06-07 01:58:40|45205.9|45185.9|45205.1|45185.1|45210.1|45190.1|45201.8|45181.8|11
1623031130000|2021-06-07 01:58:50|45205.9|45185.9|45220.1|45200.1|45220.1|45200.1|45205.9|45185.9|4
1623031140000|2021-06-07 01:59:00|45215.9|45195.9|45210.9|45190.9|45218.4|45198.4|45210.9|45190.9|6
1623031150000|2021-06-07 01:59:10|45205.9|45185.9|45203.4|45183.4|45205.9|45185.9|45203.4|45183.4|7
1623031160000|2021-06-07 01:59:20|45204.3|45184.3|45205.9|45185.9|45206.8|45186.8|45201.8|45181.8|0
1623031170000|2021-06-07 01:59:30|45205.1|45185.1|45203.4|45183.4|45205.9|45185.9|45203.4|45183.4|0
1623031180000|2021-06-07 01:59:40|45201.8|45181.8|45201.8|45181.8|45203.4|45183.4|45201.8|45181.8|1
1623031190000|2021-06-07 01:59:50|45200.9|45180.9|45200.1|45180.1|45200.9|45180.9|45200.1|45180.1|3
1623031200000|2021-06-07 02:00:00|45197.6|45177.6|45198.4|45178.4|45198.4|45178.4|45190.9|45170.9|15
1623031210000|2021-06-07 02:00:10|45197.6|45177.6|45201.8|45181.8|45201.8|45181.8|45195.9|45175.9|3
1623031220000|2021-06-07 02:00:20|45205.1|45185.1|45206.8|45186.8|45208.4|45188.4|45205.1|45185.1|7
1623031230000|2021-06-07 02:00:30|45208.4|45188.4|45214.3|45194.3|45214.3|45194.3|45208.4|45188.4|3
1623031240000|2021-06-07 02:00:40|45212.6|45192.6|45210.9|45190.9|45215.1|45195.1|45210.1|45190.1|2
1623031250000|2021-06-07 02:00:50|45210.1|45190.1|45210.1|45190.1|45210.9|45190.9|45208.4|45188.4|1
1623031260000|2021-06-07 02:01:00|45210.9|45190.9|45206.8|45186.8|45210.9|45190.9|45206.8|45186.8|2
1623031270000|2021-06-07 02:01:10|45205.9|45185.9|45196.8|45176.8|45205.9|45185.9|45196.8|45176.8|6
1623031280000|2021-06-07 02:01:20|45197.6|45177.6|45206.8|45186.8|45206.8|45186.8|45197.6|45177.6|2
1623031290000|2021-06-07 02:01:30|45205.1|45185.1|45203.4|45183.4|45205.9|45185.9|45203.4|45183.4|1
1623031300000|2021-06-07 02:01:40|45200.9|45180.9|45208.4|45188.4|45208.4|45188.4|45200.1|45180.1|13
1623031310000|2021-06-07 02:01:50|45207.6|45187.6|45198.4|45178.4|45207.6|45187.6|45198.4|45178.4|9
1623031320000|2021-06-07 02:02:00|45200.9|45180.9|45216.8|45196.8|45216.8|45196.8|45200.9|45180.9|8
1623031330000|2021-06-07 02:02:10|45218.4|45198.4|45216.8|45196.8|45221.8|45201.8|45216.8|45196.8|6
1623031340000|2021-06-07 02:02:20|45215.9|45195.9|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|2
1623031350000|2021-06-07 02:02:30|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|45216.8|45196.8|2
1623031360000|2021-06-07 02:02:40|45219.3|45199.3|45221.8|45201.8|45221.8|45201.8|45216.8|45196.8|3
1623031370000|2021-06-07 02:02:50|45220.9|45200.9|45218.4|45198.4|45220.9|45200.9|45216.8|45196.8|0
1623031380000|2021-06-07 02:03:00|45217.6|45197.6|45213.4|45193.4|45217.6|45197.6|45213.4|45193.4|1
1623031390000|2021-06-07 02:03:10|45210.9|45190.9|45205.1|45185.1|45210.9|45190.9|45201.8|45181.8|1
1623031400000|2021-06-07 02:03:20|45204.3|45184.3|45206.8|45186.8|45206.8|45186.8|45201.8|45181.8|1
1623031410000|2021-06-07 02:03:30|45205.9|45185.9|45206.8|45186.8|45206.8|45186.8|45205.9|45185.9|1
1623031420000|2021-06-07 02:03:40|45205.9|45185.9|45206.8|45186.8|45206.8|45186.8|45205.9|45185.9|3
1623031430000|2021-06-07 02:03:50|45205.9|45185.9|45206.8|45186.8|45206.8|45186.8|45203.4|45183.4|0
1623031440000|2021-06-07 02:04:00|45205.9|45185.9|45206.8|45186.8|45206.8|45186.8|45201.8|45181.8|2
1623031450000|2021-06-07 02:04:10|45207.6|45187.6|45213.4|45193.4|45214.3|45194.3|45207.6|45187.6|5
1623031460000|2021-06-07 02:04:20|45212.6|45192.6|45208.4|45188.4|45213.4|45193.4|45208.4|45188.4|6
1623031470000|2021-06-07 02:04:30|45206.8|45186.8|45210.9|45190.9|45210.9|45190.9|45206.8|45186.8|6
1623031480000|2021-06-07 02:04:40|45209.3|45189.3|45206.8|45186.8|45210.9|45190.9|45206.8|45186.8|0
1623031490000|2021-06-07 02:04:50|45205.9|45185.9|45195.9|45175.9|45205.9|45185.9|45193.4|45173.4|12
1623031500000|2021-06-07 02:05:00|45193.4|45173.4|45195.9|45175.9|45195.9|45175.9|45193.4|45173.4|1
1623031510000|2021-06-07 02:05:10|45196.8|45176.8|45200.9|45180.9|45205.9|45185.9|45196.8|45176.8|6
1623031520000|2021-06-07 02:05:20|45199.3|45179.3|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|6
1623031530000|2021-06-07 02:05:30|45195.9|45175.9|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|7
1623031540000|2021-06-07 02:05:40|45192.6|45172.6|45184.3|45164.3|45192.6|45172.6|45184.3|45164.3|16
1623031550000|2021-06-07 02:05:50|45183.4|45163.4|45186.8|45166.8|45186.8|45166.8|45181.8|45161.8|2
1623031560000|2021-06-07 02:06:00|45188.4|45168.4|45184.3|45164.3|45188.4|45168.4|45184.3|45164.3|7
1623031570000|2021-06-07 02:06:10|45183.4|45163.4|45186.8|45166.8|45186.8|45166.8|45181.8|45161.8|5
1623031580000|2021-06-07 02:06:20|45188.4|45168.4|45195.9|45175.9|45195.9|45175.9|45186.8|45166.8|7
1623031590000|2021-06-07 02:06:30|45196.8|45176.8|45192.6|45172.6|45196.8|45176.8|45192.6|45172.6|3
1623031600000|2021-06-07 02:06:40|45194.3|45174.3|45193.4|45173.4|45196.8|45176.8|45192.6|45172.6|11
1623031610000|2021-06-07 02:06:50|45195.9|45175.9|45194.3|45174.3|45195.9|45175.9|45190.9|45170.9|6
1623031620000|2021-06-07 02:07:00|45191.8|45171.8|45196.8|45176.8|45196.8|45176.8|45191.8|45171.8|5
1623031630000|2021-06-07 02:07:10|45195.9|45175.9|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|4
1623031640000|2021-06-07 02:07:20|45201.8|45181.8|45211.8|45191.8|45211.8|45191.8|45200.9|45180.9|2
1623031650000|2021-06-07 02:07:30|45213.4|45193.4|45215.1|45195.1|45215.1|45195.1|45213.4|45193.4|1
1623031660000|2021-06-07 02:07:40|45215.9|45195.9|45228.4|45208.4|45231.8|45211.8|45215.9|45195.9|14
1623031670000|2021-06-07 02:07:50|45227.6|45207.6|45225.9|45205.9|45227.6|45207.6|45225.1|45205.1|2
1623031680000|2021-06-07 02:08:00|45225.1|45205.1|45217.6|45197.6|45225.1|45205.1|45214.3|45194.3|4
1623031690000|2021-06-07 02:08:10|45218.4|45198.4|45222.6|45202.6|45222.6|45202.6|45218.4|45198.4|0
1623031700000|2021-06-07 02:08:20|45227.6|45207.6|45225.9|45205.9|45230.1|45210.1|45225.9|45205.9|6
1623031710000|2021-06-07 02:08:30|45226.8|45206.8|45225.9|45205.9|45230.9|45210.9|45225.9|45205.9|5
1623031720000|2021-06-07 02:08:40|45225.1|45205.1|45225.9|45205.9|45228.4|45208.4|45225.1|45205.1|7
1623031730000|2021-06-07 02:08:50|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|1
1623031740000|2021-06-07 02:09:00|45225.9|45205.9|45225.1|45205.1|45225.9|45205.9|45221.8|45201.8|1
1623031750000|2021-06-07 02:09:10|45221.8|45201.8|45220.9|45200.9|45225.9|45205.9|45220.1|45200.1|2
1623031760000|2021-06-07 02:09:20|45222.6|45202.6|45230.9|45210.9|45230.9|45210.9|45222.6|45202.6|6
1623031770000|2021-06-07 02:09:30|45229.3|45209.3|45235.1|45215.1|45235.1|45215.1|45229.3|45209.3|6
1623031780000|2021-06-07 02:09:40|45236.8|45216.8|45238.4|45218.4|45238.4|45218.4|45235.1|45215.1|7
1623031790000|2021-06-07 02:09:50|45236.8|45216.8|45230.9|45210.9|45239.3|45219.3|45230.9|45210.9|4
1623031800000|2021-06-07 02:10:00|45231.8|45211.8|45220.1|45200.1|45234.3|45214.3|45220.1|45200.1|14
1623031810000|2021-06-07 02:10:10|45219.3|45199.3|45215.9|45195.9|45220.9|45200.9|45215.9|45195.9|4
1623031820000|2021-06-07 02:10:20|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|1
1623031830000|2021-06-07 02:10:30|45209.3|45189.3|45210.9|45190.9|45211.8|45191.8|45208.4|45188.4|2
1623031840000|2021-06-07 02:10:40|45210.1|45190.1|45205.9|45185.9|45210.9|45190.9|45205.9|45185.9|2
1623031850000|2021-06-07 02:10:50|45200.9|45180.9|45195.9|45175.9|45200.9|45180.9|45192.6|45172.6|13
1623031860000|2021-06-07 02:11:00|45198.4|45178.4|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|3
1623031870000|2021-06-07 02:11:10|45200.9|45180.9|45207.6|45187.6|45207.6|45187.6|45200.9|45180.9|1
1623031880000|2021-06-07 02:11:20|45210.1|45190.1|45220.1|45200.1|45220.1|45200.1|45210.1|45190.1|5
1623031890000|2021-06-07 02:11:30|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|7
1623031900000|2021-06-07 02:11:40|45220.1|45200.1|45215.9|45195.9|45220.1|45200.1|45215.9|45195.9|6
1623031910000|2021-06-07 02:11:50|45215.1|45195.1|45215.1|45195.1|45215.9|45195.9|45212.6|45192.6|5
1623031920000|2021-06-07 02:12:00|45213.4|45193.4|45198.4|45178.4|45213.4|45193.4|45198.4|45178.4|4
1623031930000|2021-06-07 02:12:10|45199.3|45179.3|45195.9|45175.9|45200.9|45180.9|45195.9|45175.9|4
1623031940000|2021-06-07 02:12:20|45193.4|45173.4|45190.9|45170.9|45193.4|45173.4|45190.9|45170.9|11
1623031950000|2021-06-07 02:12:30|45193.4|45173.4|45196.8|45176.8|45196.8|45176.8|45190.9|45170.9|5
1623031960000|2021-06-07 02:12:40|45195.9|45175.9|45190.9|45170.9|45195.9|45175.9|45190.9|45170.9|3
1623031970000|2021-06-07 02:12:50|45189.3|45169.3|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|5
1623031980000|2021-06-07 02:13:00|45188.4|45168.4|45185.1|45165.1|45188.4|45168.4|45185.1|45165.1|1
1623031990000|2021-06-07 02:13:10|45185.9|45165.9|45180.1|45160.1|45185.9|45165.9|45178.4|45158.4|1
1623032000000|2021-06-07 02:13:20|45178.4|45158.4|45165.9|45145.9|45178.4|45158.4|45162.6|45142.6|27
1623032010000|2021-06-07 02:13:30|45158.4|45138.4|45141.8|45121.8|45158.4|45138.4|45141.8|45121.8|32
1623032020000|2021-06-07 02:13:40|45142.6|45122.6|45150.9|45130.9|45152.6|45132.6|45142.6|45122.6|19
1623032030000|2021-06-07 02:13:50|45152.6|45132.6|45156.8|45136.8|45156.8|45136.8|45150.1|45130.1|5
1623032040000|2021-06-07 02:14:00|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45152.6|45132.6|8
1623032050000|2021-06-07 02:14:10|45155.1|45135.1|45160.9|45140.9|45160.9|45140.9|45153.4|45133.4|8
1623032060000|2021-06-07 02:14:20|45162.6|45142.6|45160.9|45140.9|45162.6|45142.6|45158.4|45138.4|8
1623032070000|2021-06-07 02:14:30|45161.8|45141.8|45165.1|45145.1|45165.1|45145.1|45161.8|45141.8|6
1623032080000|2021-06-07 02:14:40|45163.4|45143.4|45168.4|45148.4|45168.4|45148.4|45159.3|45139.3|9
1623032090000|2021-06-07 02:14:50|45170.1|45150.1|45177.6|45157.6|45180.1|45160.1|45170.1|45150.1|7
1623032100000|2021-06-07 02:15:00|45180.1|45160.1|45170.9|45150.9|45180.1|45160.1|45170.9|45150.9|4
1623032110000|2021-06-07 02:15:10|45169.3|45149.3|45170.1|45150.1|45171.8|45151.8|45169.3|45149.3|0
1623032120000|2021-06-07 02:15:20|45170.9|45150.9|45160.9|45140.9|45171.8|45151.8|45160.9|45140.9|8
1623032130000|2021-06-07 02:15:30|45161.8|45141.8|45163.4|45143.4|45163.4|45143.4|45161.8|45141.8|3
1623032140000|2021-06-07 02:15:40|45165.1|45145.1|45165.9|45145.9|45165.9|45145.9|45165.1|45145.1|6
1623032150000|2021-06-07 02:15:50|45170.1|45150.1|45172.6|45152.6|45172.6|45152.6|45170.1|45150.1|6
1623032160000|2021-06-07 02:16:00|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|0
1623032170000|2021-06-07 02:16:10|45171.8|45151.8|45173.4|45153.4|45175.1|45155.1|45170.1|45150.1|2
1623032180000|2021-06-07 02:16:20|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|2
1623032190000|2021-06-07 02:16:30|45164.3|45144.3|45165.9|45145.9|45166.8|45146.8|45161.8|45141.8|5
1623032200000|2021-06-07 02:16:40|45167.6|45147.6|45165.9|45145.9|45168.4|45148.4|45165.9|45145.9|0
1623032210000|2021-06-07 02:16:50|45167.6|45147.6|45167.6|45147.6|45167.6|45147.6|45165.9|45145.9|0
1623032220000|2021-06-07 02:17:00|45168.4|45148.4|45167.6|45147.6|45168.4|45148.4|45167.6|45147.6|0
1623032230000|2021-06-07 02:17:10|45165.9|45145.9|45165.9|45145.9|45168.4|45148.4|45165.9|45145.9|0
1623032240000|2021-06-07 02:17:20|45167.6|45147.6|45170.9|45150.9|45170.9|45150.9|45167.6|45147.6|2
1623032250000|2021-06-07 02:17:30|45172.6|45152.6|45172.6|45152.6|45173.4|45153.4|45172.6|45152.6|1
1623032260000|2021-06-07 02:17:40|45173.4|45153.4|45158.4|45138.4|45173.4|45153.4|45158.4|45138.4|5
1623032270000|2021-06-07 02:17:50|45159.3|45139.3|45161.8|45141.8|45161.8|45141.8|45158.4|45138.4|4
1623032280000|2021-06-07 02:18:00|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|0
1623032290000|2021-06-07 02:18:10|45163.4|45143.4|45161.8|45141.8|45163.4|45143.4|45161.8|45141.8|0
1623032300000|2021-06-07 02:18:20|45164.3|45144.3|45161.8|45141.8|45165.1|45145.1|45161.8|45141.8|2
1623032310000|2021-06-07 02:18:30|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|4
1623032320000|2021-06-07 02:18:40|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|1
1623032330000|2021-06-07 02:18:50|45165.9|45145.9|45173.4|45153.4|45175.1|45155.1|45165.9|45145.9|2
1623032340000|2021-06-07 02:19:00|45175.1|45155.1|45175.9|45155.9|45175.9|45155.9|45170.9|45150.9|0
1623032350000|2021-06-07 02:19:10|45175.1|45155.1|45170.9|45150.9|45175.1|45155.1|45170.9|45150.9|0
1623032360000|2021-06-07 02:19:20|||||||||3
1623032370000|2021-06-07 02:19:30|45168.4|45148.4|45168.4|45148.4|45171.8|45151.8|45168.4|45148.4|1
1623032380000|2021-06-07 02:19:40|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|0
1623032390000|2021-06-07 02:19:50|45170.9|45150.9|45170.9|45150.9|45171.8|45151.8|45170.9|45150.9|2
1623032400000|2021-06-07 02:20:00|45171.8|45151.8|45181.8|45161.8|45181.8|45161.8|45171.8|45151.8|14
1623032410000|2021-06-07 02:20:10|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|1
1623032420000|2021-06-07 02:20:20|45184.3|45164.3|45185.9|45165.9|45185.9|45165.9|45184.3|45164.3|0
1623032430000|2021-06-07 02:20:30|45180.9|45160.9|45181.8|45161.8|45185.9|45165.9|45180.9|45160.9|1
1623032440000|2021-06-07 02:20:40|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|2
1623032450000|2021-06-07 02:20:50|45180.1|45160.1|45180.1|45160.1|45180.1|45160.1|45180.1|45160.1|0
1623032460000|2021-06-07 02:21:00|45178.4|45158.4|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|2
1623032470000|2021-06-07 02:21:10|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|45175.1|45155.1|2
1623032490000|2021-06-07 02:21:30|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|45169.3|45149.3|6
1623032500000|2021-06-07 02:21:40|45169.3|45149.3|45169.3|45149.3|45170.9|45150.9|45165.1|45145.1|3
1623032510000|2021-06-07 02:21:50|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|6
1623032520000|2021-06-07 02:22:00|45174.3|45154.3|45179.3|45159.3|45180.1|45160.1|45174.3|45154.3|1
1623032530000|2021-06-07 02:22:10|45180.9|45160.9|45184.3|45164.3|45184.3|45164.3|45178.4|45158.4|6
1623032550000|2021-06-07 02:22:30|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|2
1623032560000|2021-06-07 02:22:40|45183.4|45163.4|45181.8|45161.8|45183.4|45163.4|45181.8|45161.8|0
1623032570000|2021-06-07 02:22:50|45183.4|45163.4|45185.9|45165.9|45185.9|45165.9|45181.8|45161.8|1
1623032580000|2021-06-07 02:23:00|45186.8|45166.8|45188.4|45168.4|45188.4|45168.4|45186.8|45166.8|2
1623032590000|2021-06-07 02:23:10|45190.1|45170.1|45190.1|45170.1|45190.1|45170.1|45190.1|45170.1|0
1623032600000|2021-06-07 02:23:20|45190.9|45170.9|45188.4|45168.4|45190.9|45170.9|45188.4|45168.4|0
1623032610000|2021-06-07 02:23:30|45187.6|45167.6|45190.1|45170.1|45190.1|45170.1|45187.6|45167.6|1
1623032620000|2021-06-07 02:23:40|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|2
1623032630000|2021-06-07 02:23:50|||||||||1
1623032650000|2021-06-07 02:24:10|45187.6|45167.6|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|3
1623032660000|2021-06-07 02:24:20|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|1
1623032670000|2021-06-07 02:24:30|||||||||1
1623032690000|2021-06-07 02:24:50|45185.9|45165.9|45181.8|45161.8|45185.9|45165.9|45181.8|45161.8|0
1623032700000|2021-06-07 02:25:00|45185.9|45165.9|45188.4|45168.4|45190.1|45170.1|45185.9|45165.9|5
1623032710000|2021-06-07 02:25:10|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|45182.6|45162.6|3
1623032730000|2021-06-07 02:25:30|45182.6|45162.6|45182.6|45162.6|45182.6|45162.6|45182.6|45162.6|2
1623032740000|2021-06-07 02:25:40|45183.4|45163.4|45186.8|45166.8|45186.8|45166.8|45183.4|45163.4|0
1623032750000|2021-06-07 02:25:50|45182.6|45162.6|45182.6|45162.6|45182.6|45162.6|45182.6|45162.6|0
1623032760000|2021-06-07 02:26:00|45183.4|45163.4|45183.4|45163.4|45186.8|45166.8|45183.4|45163.4|8
1623032780000|2021-06-07 02:26:20|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|0
1623032790000|2021-06-07 02:26:30|45180.9|45160.9|45155.1|45135.1|45185.1|45165.1|45155.1|45135.1|12
1623032800000|2021-06-07 02:26:40|45155.9|45135.9|45161.8|45141.8|45161.8|45141.8|45155.9|45135.9|6
1623032810000|2021-06-07 02:26:50|45160.9|45140.9|45161.8|45141.8|45163.4|45143.4|45160.9|45140.9|3
1623032820000|2021-06-07 02:27:00|45162.6|45142.6|45166.8|45146.8|45166.8|45146.8|45161.8|45141.8|1
1623032830000|2021-06-07 02:27:10|45170.9|45150.9|45171.8|45151.8|45171.8|45151.8|45170.9|45150.9|12
1623032840000|2021-06-07 02:27:20|45170.9|45150.9|45169.3|45149.3|45170.9|45150.9|45169.3|45149.3|5
1623032850000|2021-06-07 02:27:30|45168.4|45148.4|45169.3|45149.3|45169.3|45149.3|45168.4|45148.4|3
1623032860000|2021-06-07 02:27:40|45168.4|45148.4|45168.4|45148.4|45169.3|45149.3|45168.4|45148.4|1
1623032870000|2021-06-07 02:27:50|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45166.8|45146.8|2
1623032880000|2021-06-07 02:28:00|45166.8|45146.8|45166.8|45146.8|45169.3|45149.3|45165.9|45145.9|0
1623032890000|2021-06-07 02:28:10|45170.9|45150.9|45166.8|45146.8|45170.9|45150.9|45166.8|45146.8|0
1623032900000|2021-06-07 02:28:20|45170.9|45150.9|45166.8|45146.8|45170.9|45150.9|45166.8|45146.8|0
1623032910000|2021-06-07 02:28:30|45167.6|45147.6|45168.4|45148.4|45170.9|45150.9|45165.9|45145.9|0
1623032920000|2021-06-07 02:28:40|45166.8|45146.8|45170.9|45150.9|45170.9|45150.9|45166.8|45146.8|0
1623032930000|2021-06-07 02:28:50|45168.4|45148.4|45166.8|45146.8|45168.4|45148.4|45165.9|45145.9|2
1623032950000|2021-06-07 02:29:10|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|1
1623032980000|2021-06-07 02:29:40|45169.3|45149.3|45168.4|45148.4|45169.3|45149.3|45168.4|45148.4|0
1623032990000|2021-06-07 02:29:50|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|0
1623033000000|2021-06-07 02:30:00|45166.8|45146.8|45160.9|45140.9|45168.4|45148.4|45159.3|45139.3|14
1623033010000|2021-06-07 02:30:10|45158.4|45138.4|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|0
1623033020000|2021-06-07 02:30:20|45156.8|45136.8|45156.8|45136.8|45160.9|45140.9|45156.8|45136.8|9
1623033030000|2021-06-07 02:30:30|45157.6|45137.6|45156.8|45136.8|45160.9|45140.9|45155.9|45135.9|3
1623033040000|2021-06-07 02:30:40|45157.6|45137.6|45176.8|45156.8|45180.1|45160.1|45157.6|45137.6|11
1623033050000|2021-06-07 02:30:50|45175.9|45155.9|45176.8|45156.8|45176.8|45156.8|45175.9|45155.9|8
1623033060000|2021-06-07 02:31:00|45177.6|45157.6|45184.3|45164.3|45184.3|45164.3|45177.6|45157.6|42
1623033070000|2021-06-07 02:31:10|45190.1|45170.1|45186.8|45166.8|45190.1|45170.1|45186.8|45166.8|5
1623033080000|2021-06-07 02:31:20|45185.9|45165.9|45190.1|45170.1|45190.1|45170.1|45185.9|45165.9|0
1623033090000|2021-06-07 02:31:30|45190.9|45170.9|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|3
1623033100000|2021-06-07 02:31:40|45192.6|45172.6|45190.9|45170.9|45193.4|45173.4|45186.8|45166.8|8
1623033110000|2021-06-07 02:31:50|45188.4|45168.4|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|1
1623033120000|2021-06-07 02:32:00|45185.1|45165.1|45176.8|45156.8|45185.1|45165.1|45176.8|45156.8|4
1623033130000|2021-06-07 02:32:10|45175.9|45155.9|45161.8|45141.8|45175.9|45155.9|45161.8|45141.8|12
1623033140000|2021-06-07 02:32:20|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45161.8|45141.8|5
1623033150000|2021-06-07 02:32:30|45166.8|45146.8|45163.4|45143.4|45168.4|45148.4|45161.8|45141.8|3
1623033160000|2021-06-07 02:32:40|45161.8|45141.8|45160.9|45140.9|45163.4|45143.4|45160.9|45140.9|5
1623033170000|2021-06-07 02:32:50|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45161.8|45141.8|12
1623033180000|2021-06-07 02:33:00|45161.8|45141.8|45158.4|45138.4|45163.4|45143.4|45158.4|45138.4|4
1623033190000|2021-06-07 02:33:10|45159.3|45139.3|45160.1|45140.1|45160.1|45140.1|45155.9|45135.9|5
1623033200000|2021-06-07 02:33:20|45157.6|45137.6|45163.4|45143.4|45163.4|45143.4|45157.6|45137.6|6
1623033210000|2021-06-07 02:33:30|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45156.8|45136.8|4
1623033220000|2021-06-07 02:33:40|45159.3|45139.3|45156.8|45136.8|45160.9|45140.9|45155.9|45135.9|1
1623033230000|2021-06-07 02:33:50|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45155.9|45135.9|0
1623033240000|2021-06-07 02:34:00|45156.8|45136.8|45156.8|45136.8|45162.6|45142.6|45156.8|45136.8|1
1623033250000|2021-06-07 02:34:10|45158.4|45138.4|45163.4|45143.4|45163.4|45143.4|45156.8|45136.8|1
1623033260000|2021-06-07 02:34:20|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45161.8|45141.8|0
1623033270000|2021-06-07 02:34:30|45165.9|45145.9|45168.4|45148.4|45168.4|45148.4|45165.9|45145.9|2
1623033280000|2021-06-07 02:34:40|45170.1|45150.1|45172.6|45152.6|45172.6|45152.6|45170.1|45150.1|0
1623033290000|2021-06-07 02:34:50|45170.9|45150.9|45175.1|45155.1|45175.1|45155.1|45170.9|45150.9|0
1623033300000|2021-06-07 02:35:00|45171.8|45151.8|45166.8|45146.8|45171.8|45151.8|45164.3|45144.3|6
1623033310000|2021-06-07 02:35:10|45168.4|45148.4|45174.3|45154.3|45174.3|45154.3|45168.4|45148.4|2
1623033320000|2021-06-07 02:35:20|45175.9|45155.9|45185.9|45165.9|45185.9|45165.9|45175.9|45155.9|2
1623033330000|2021-06-07 02:35:30|45187.6|45167.6|45175.1|45155.1|45187.6|45167.6|45175.1|45155.1|1
1623033340000|2021-06-07 02:35:40|45175.9|45155.9|45185.9|45165.9|45185.9|45165.9|45175.9|45155.9|2
1623033350000|2021-06-07 02:35:50|45184.3|45164.3|45188.4|45168.4|45188.4|45168.4|45184.3|45164.3|4
1623033360000|2021-06-07 02:36:00|45185.1|45165.1|45181.8|45161.8|45185.1|45165.1|45180.9|45160.9|5
1623033370000|2021-06-07 02:36:10|45180.9|45160.9|45185.9|45165.9|45185.9|45165.9|45180.9|45160.9|1
1623033380000|2021-06-07 02:36:20|45188.4|45168.4|45187.6|45167.6|45188.4|45168.4|45187.6|45167.6|0
1623033390000|2021-06-07 02:36:30|45185.9|45165.9|45195.9|45175.9|45195.9|45175.9|45185.9|45165.9|7
1623033400000|2021-06-07 02:36:40|45200.9|45180.9|45210.1|45190.1|45210.1|45190.1|45200.9|45180.9|16
1623033410000|2021-06-07 02:36:50|45209.3|45189.3|45205.1|45185.1|45210.1|45190.1|45205.1|45185.1|4
1623033430000|2021-06-07 02:37:10|||||||||1
1623033440000|2021-06-07 02:37:20|45205.9|45185.9|45220.9|45200.9|45220.9|45200.9|45205.1|45185.1|9
1623033450000|2021-06-07 02:37:30|45221.8|45201.8|45220.1|45200.1|45225.1|45205.1|45220.1|45200.1|1
1623033460000|2021-06-07 02:37:40|45220.9|45200.9|45215.9|45195.9|45220.9|45200.9|45215.9|45195.9|2
1623033470000|2021-06-07 02:37:50|45217.6|45197.6|45219.3|45199.3|45219.3|45199.3|45217.6|45197.6|3
1623033490000|2021-06-07 02:38:10|45220.1|45200.1|45220.9|45200.9|45220.9|45200.9|45215.9|45195.9|5
1623033500000|2021-06-07 02:38:20|45220.1|45200.1|45215.9|45195.9|45221.8|45201.8|45215.9|45195.9|5
1623033510000|2021-06-07 02:38:30|45211.8|45191.8|45203.4|45183.4|45211.8|45191.8|45203.4|45183.4|4
1623033520000|2021-06-07 02:38:40|45202.6|45182.6|45200.9|45180.9|45202.6|45182.6|45196.8|45176.8|4
1623033530000|2021-06-07 02:38:50|45203.4|45183.4|45205.1|45185.1|45207.6|45187.6|45203.4|45183.4|1
1623033540000|2021-06-07 02:39:00|45203.4|45183.4|45205.1|45185.1|45205.1|45185.1|45200.1|45180.1|8
1623033550000|2021-06-07 02:39:10|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|2
1623033560000|2021-06-07 02:39:20|45206.8|45186.8|45205.9|45185.9|45210.1|45190.1|45205.9|45185.9|3
1623033570000|2021-06-07 02:39:30|45205.1|45185.1|45201.8|45181.8|45205.1|45185.1|45201.8|45181.8|5
1623033580000|2021-06-07 02:39:40|45202.6|45182.6|45207.6|45187.6|45207.6|45187.6|45202.6|45182.6|0
1623033590000|2021-06-07 02:39:50|45209.3|45189.3|45212.6|45192.6|45212.6|45192.6|45209.3|45189.3|3
1623033600000|2021-06-07 02:40:00|45213.4|45193.4|45213.4|45193.4|45214.3|45194.3|45212.6|45192.6|5
1623033610000|2021-06-07 02:40:10|45214.3|45194.3|45204.3|45184.3|45214.3|45194.3|45204.3|45184.3|3
1623033620000|2021-06-07 02:40:20|45205.9|45185.9|45205.1|45185.1|45205.9|45185.9|45203.4|45183.4|0
1623033630000|2021-06-07 02:40:30|45205.9|45185.9|45205.1|45185.1|45207.6|45187.6|45205.1|45185.1|0
1623033640000|2021-06-07 02:40:40|45201.8|45181.8|45201.8|45181.8|45201.8|45181.8|45201.8|45181.8|1
1623033650000|2021-06-07 02:40:50|45202.6|45182.6|45203.4|45183.4|45203.4|45183.4|45200.1|45180.1|2
1623033660000|2021-06-07 02:41:00|45202.6|45182.6|45203.4|45183.4|45203.4|45183.4|45200.9|45180.9|0
1623033670000|2021-06-07 02:41:10|45200.9|45180.9|45200.1|45180.1|45200.9|45180.9|45200.1|45180.1|1
1623033680000|2021-06-07 02:41:20|45200.9|45180.9|45200.1|45180.1|45204.3|45184.3|45200.1|45180.1|7
1623033690000|2021-06-07 02:41:30|45200.9|45180.9|45200.1|45180.1|45202.6|45182.6|45200.1|45180.1|1
1623033700000|2021-06-07 02:41:40|45200.9|45180.9|45200.9|45180.9|45204.3|45184.3|45198.4|45178.4|10
1623033710000|2021-06-07 02:41:50|45205.1|45185.1|45205.9|45185.9|45205.9|45185.9|45200.9|45180.9|5
1623033720000|2021-06-07 02:42:00|||||||||4
1623033730000|2021-06-07 02:42:10|45205.1|45185.1|45200.9|45180.9|45205.9|45185.9|45200.9|45180.9|2
1623033740000|2021-06-07 02:42:20|45199.3|45179.3|45198.4|45178.4|45200.9|45180.9|45198.4|45178.4|1
1623033750000|2021-06-07 02:42:30|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|3
1623033760000|2021-06-07 02:42:40|45200.9|45180.9|45204.3|45184.3|45204.3|45184.3|45200.9|45180.9|2
1623033770000|2021-06-07 02:42:50|45203.4|45183.4|45200.9|45180.9|45203.4|45183.4|45200.9|45180.9|0
1623033780000|2021-06-07 02:43:00|45201.8|45181.8|45205.1|45185.1|45205.9|45185.9|45201.8|45181.8|1
1623033790000|2021-06-07 02:43:10|45203.4|45183.4|45196.8|45176.8|45203.4|45183.4|45196.8|45176.8|2
1623033800000|2021-06-07 02:43:20|45198.4|45178.4|45204.3|45184.3|45204.3|45184.3|45198.4|45178.4|6
1623033810000|2021-06-07 02:43:30|45206.8|45186.8|45206.8|45186.8|45208.4|45188.4|45206.8|45186.8|0
1623033820000|2021-06-07 02:43:40|45208.4|45188.4|45209.3|45189.3|45209.3|45189.3|45206.8|45186.8|2
1623033830000|2021-06-07 02:43:50|45210.9|45190.9|45215.9|45195.9|45218.4|45198.4|45210.9|45190.9|5
1623033840000|2021-06-07 02:44:00|45211.8|45191.8|45213.4|45193.4|45213.4|45193.4|45208.4|45188.4|8
1623033850000|2021-06-07 02:44:10|45215.1|45195.1|45215.9|45195.9|45220.1|45200.1|45215.1|45195.1|4
1623033860000|2021-06-07 02:44:20|45215.1|45195.1|45217.6|45197.6|45217.6|45197.6|45215.1|45195.1|5
1623033870000|2021-06-07 02:44:30|45219.3|45199.3|45218.4|45198.4|45219.3|45199.3|45218.4|45198.4|1
1623033880000|2021-06-07 02:44:40|45217.6|45197.6|45218.4|45198.4|45220.1|45200.1|45215.9|45195.9|0
1623033890000|2021-06-07 02:44:50|45217.6|45197.6|45220.9|45200.9|45220.9|45200.9|45215.9|45195.9|0
1623033900000|2021-06-07 02:45:00|45218.4|45198.4|45208.4|45188.4|45220.1|45200.1|45208.4|45188.4|7
1623033910000|2021-06-07 02:45:10|45210.9|45190.9|45211.8|45191.8|45213.4|45193.4|45210.9|45190.9|2
1623033920000|2021-06-07 02:45:20|45214.3|45194.3|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|1
1623033930000|2021-06-07 02:45:30|45215.1|45195.1|45215.9|45195.9|45218.4|45198.4|45213.4|45193.4|4
1623033940000|2021-06-07 02:45:40|45215.1|45195.1|45215.9|45195.9|45220.1|45200.1|45215.1|45195.1|2
1623033960000|2021-06-07 02:46:00|45214.3|45194.3|45206.8|45186.8|45214.3|45194.3|45203.4|45183.4|4
1623033970000|2021-06-07 02:46:10|45205.9|45185.9|45206.8|45186.8|45206.8|45186.8|45205.9|45185.9|3
1623033980000|2021-06-07 02:46:20|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|1
1623033990000|2021-06-07 02:46:30|45201.8|45181.8|45195.9|45175.9|45205.9|45185.9|45195.1|45175.1|5
1623034000000|2021-06-07 02:46:40|45195.1|45175.1|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|0
1623034010000|2021-06-07 02:46:50|45196.8|45176.8|45195.9|45175.9|45196.8|45176.8|45195.9|45175.9|0
1623034020000|2021-06-07 02:47:00|45193.4|45173.4|45195.9|45175.9|45196.8|45176.8|45193.4|45173.4|0
1623034030000|2021-06-07 02:47:10|45193.4|45173.4|45195.9|45175.9|45195.9|45175.9|45193.4|45173.4|1
1623034040000|2021-06-07 02:47:20|45195.1|45175.1|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|1
1623034050000|2021-06-07 02:47:30|||||||||1
1623034060000|2021-06-07 02:47:40|45191.8|45171.8|45190.9|45170.9|45191.8|45171.8|45190.9|45170.9|2
1623034070000|2021-06-07 02:47:50|45188.4|45168.4|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|6
1623034080000|2021-06-07 02:48:00|45183.4|45163.4|45181.8|45161.8|45183.4|45163.4|45180.9|45160.9|7
1623034090000|2021-06-07 02:48:10|45183.4|45163.4|45185.1|45165.1|45185.9|45165.9|45182.6|45162.6|1
1623034100000|2021-06-07 02:48:20|45185.9|45165.9|45185.1|45165.1|45185.9|45165.9|45185.1|45165.1|0
1623034120000|2021-06-07 02:48:40|45184.3|45164.3|45185.9|45165.9|45185.9|45165.9|45180.9|45160.9|4
1623034130000|2021-06-07 02:48:50|45183.4|45163.4|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|6
1623034140000|2021-06-07 02:49:00|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|45185.9|45165.9|1
1623034150000|2021-06-07 02:49:10|45185.9|45165.9|45181.8|45161.8|45185.9|45165.9|45181.8|45161.8|1
1623034160000|2021-06-07 02:49:20|45183.4|45163.4|45185.9|45165.9|45185.9|45165.9|45181.8|45161.8|0
1623034170000|2021-06-07 02:49:30|45186.8|45166.8|45193.4|45173.4|45193.4|45173.4|45186.8|45166.8|2
1623034180000|2021-06-07 02:49:40|45191.8|45171.8|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|3
1623034190000|2021-06-07 02:49:50|45195.9|45175.9|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|1
1623034200000|2021-06-07 02:50:00|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|0
1623034210000|2021-06-07 02:50:10|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|1
1623034220000|2021-06-07 02:50:20|45183.4|45163.4|45183.4|45163.4|45185.9|45165.9|45181.8|45161.8|10
1623034230000|2021-06-07 02:50:30|45181.8|45161.8|45183.4|45163.4|45185.9|45165.9|45180.9|45160.9|2
1623034240000|2021-06-07 02:50:40|45181.8|45161.8|45180.9|45160.9|45185.9|45165.9|45180.9|45160.9|1
1623034250000|2021-06-07 02:50:50|45185.9|45165.9|45180.9|45160.9|45185.9|45165.9|45180.9|45160.9|5
1623034260000|2021-06-07 02:51:00|45172.6|45152.6|45170.9|45150.9|45175.1|45155.1|45170.9|45150.9|20
1623034270000|2021-06-07 02:51:10|45166.8|45146.8|45165.9|45145.9|45166.8|45146.8|45165.9|45145.9|11
1623034280000|2021-06-07 02:51:20|45164.3|45144.3|45161.8|45141.8|45165.1|45145.1|45161.8|45141.8|3
1623034290000|2021-06-07 02:51:30|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45161.8|45141.8|1
1623034300000|2021-06-07 02:51:40|45166.8|45146.8|45165.9|45145.9|45166.8|45146.8|45165.9|45145.9|2
1623034310000|2021-06-07 02:51:50|45161.8|45141.8|45153.4|45133.4|45161.8|45141.8|45152.6|45132.6|4
1623034320000|2021-06-07 02:52:00|45152.6|45132.6|45141.8|45121.8|45155.9|45135.9|45141.8|45121.8|20
1623034330000|2021-06-07 02:52:10|45143.4|45123.4|45149.3|45129.3|45149.3|45129.3|45141.8|45121.8|7
1623034340000|2021-06-07 02:52:20|45147.6|45127.6|45146.8|45126.8|45150.9|45130.9|45145.9|45125.9|8
1623034350000|2021-06-07 02:52:30|45145.9|45125.9|45141.8|45121.8|45146.8|45126.8|45141.8|45121.8|8
1623034360000|2021-06-07 02:52:40|45142.6|45122.6|45141.8|45121.8|45144.3|45124.3|45140.9|45120.9|4
1623034370000|2021-06-07 02:52:50|45140.9|45120.9|45145.9|45125.9|45145.9|45125.9|45140.9|45120.9|4
1623034380000|2021-06-07 02:53:00|45146.8|45126.8|45150.9|45130.9|45150.9|45130.9|45145.9|45125.9|6
1623034390000|2021-06-07 02:53:10|45149.3|45129.3|45146.8|45126.8|45151.8|45131.8|45146.8|45126.8|1
1623034400000|2021-06-07 02:53:20|45145.9|45125.9|45141.8|45121.8|45145.9|45125.9|45141.8|45121.8|2
1623034410000|2021-06-07 02:53:30|45140.9|45120.9|45141.8|45121.8|45144.3|45124.3|45140.9|45120.9|3
1623034420000|2021-06-07 02:53:40|45140.9|45120.9|45119.3|45099.3|45140.9|45120.9|45119.3|45099.3|17
1623034430000|2021-06-07 02:53:50|45118.4|45098.4|45125.9|45105.9|45125.9|45105.9|45118.4|45098.4|16
1623034440000|2021-06-07 02:54:00|45126.8|45106.8|45122.6|45102.6|45129.3|45109.3|45122.6|45102.6|11
1623034450000|2021-06-07 02:54:10|45120.9|45100.9|45111.8|45091.8|45122.6|45102.6|45106.8|45086.8|27
1623034460000|2021-06-07 02:54:20|45113.4|45093.4|45115.9|45095.9|45116.8|45096.8|45111.8|45091.8|16
1623034470000|2021-06-07 02:54:30|45116.8|45096.8|45113.4|45093.4|45116.8|45096.8|45113.4|45093.4|0
1623034480000|2021-06-07 02:54:40|45111.8|45091.8|45110.1|45090.1|45113.4|45093.4|45110.1|45090.1|4
1623034490000|2021-06-07 02:54:50|45109.3|45089.3|45110.9|45090.9|45111.8|45091.8|45106.8|45086.8|19
1623034500000|2021-06-07 02:55:00|45110.1|45090.1|45105.9|45085.9|45110.1|45090.1|45100.9|45080.9|20
1623034510000|2021-06-07 02:55:10|45101.8|45081.8|45102.6|45082.6|45105.9|45085.9|45100.9|45080.9|35
1623034520000|2021-06-07 02:55:20|45100.9|45080.9|45086.8|45066.8|45100.9|45080.9|45083.4|45063.4|38
1623034530000|2021-06-07 02:55:30|45088.4|45068.4|45091.8|45071.8|45098.4|45078.4|45088.4|45068.4|6
1623034540000|2021-06-07 02:55:40|45089.3|45069.3|45091.8|45071.8|45093.4|45073.4|45088.4|45068.4|8
1623034550000|2021-06-07 02:55:50|45090.9|45070.9|45082.6|45062.6|45093.4|45073.4|45082.6|45062.6|25
1623034560000|2021-06-07 02:56:00|45081.8|45061.8|45049.3|45029.3|45081.8|45061.8|45049.3|45029.3|37
1623034570000|2021-06-07 02:56:10|45048.4|45028.4|45056.8|45036.8|45060.9|45040.9|45045.9|45025.9|10
1623034580000|2021-06-07 02:56:20|45055.9|45035.9|45053.4|45033.4|45055.9|45035.9|45048.4|45028.4|4
1623034590000|2021-06-07 02:56:30|45055.9|45035.9|45056.8|45036.8|45060.1|45040.1|45055.9|45035.9|5
1623034600000|2021-06-07 02:56:40|45057.6|45037.6|45045.9|45025.9|45057.6|45037.6|45045.9|45025.9|19
1623034610000|2021-06-07 02:56:50|45043.4|45023.4|45048.4|45028.4|45048.4|45028.4|45041.8|45021.8|9
1623034620000|2021-06-07 02:57:00|45049.3|45029.3|45055.1|45035.1|45055.1|45035.1|45045.9|45025.9|8
1623034630000|2021-06-07 02:57:10|45057.6|45037.6|45058.4|45038.4|45060.9|45040.9|45055.9|45035.9|10
1623034640000|2021-06-07 02:57:20|45055.9|45035.9|45063.4|45043.4|45063.4|45043.4|45055.9|45035.9|1
1623034650000|2021-06-07 02:57:30|45060.9|45040.9|45070.1|45050.1|45070.1|45050.1|45060.9|45040.9|2
1623034660000|2021-06-07 02:57:40|45065.1|45045.1|45072.6|45052.6|45073.4|45053.4|45065.1|45045.1|24
1623034670000|2021-06-07 02:57:50|45070.9|45050.9|45075.1|45055.1|45075.1|45055.1|45070.9|45050.9|2
1623034680000|2021-06-07 02:58:00|45076.8|45056.8|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|6
1623034690000|2021-06-07 02:58:10|45069.3|45049.3|45065.9|45045.9|45069.3|45049.3|45064.3|45044.3|15
1623034700000|2021-06-07 02:58:20|45065.1|45045.1|45066|45046|45066|45046|45065.1|45045.1|2
1623034710000|2021-06-07 02:58:30|45061|45041|45061|45041|45061|45041|45058.5|45038.5|3
1623034720000|2021-06-07 02:58:40|45066.8|45046.8|45076|45056|45076|45056|45066.8|45046.8|7
1623034730000|2021-06-07 02:58:50|45076.8|45056.8|45073.5|45053.5|45076.8|45056.8|45073.5|45053.5|3
1623034740000|2021-06-07 02:59:00|45071|45051|45066|45046|45071|45051|45066|45046|9
1623034750000|2021-06-07 02:59:10|45067.6|45047.6|45071|45051|45071|45051|45066|45046|4
1623034760000|2021-06-07 02:59:20|45071.8|45051.8|45051.8|45031.8|45071.8|45051.8|45051.8|45031.8|17
1623034770000|2021-06-07 02:59:30|45052.6|45032.6|45056.8|45036.8|45056.8|45036.8|45052.6|45032.6|0
1623034780000|2021-06-07 02:59:40|45056|45036|45056.8|45036.8|45056.8|45036.8|45051.8|45031.8|3
1623034790000|2021-06-07 02:59:50|45060.1|45040.1|45058.5|45038.5|45061|45041|45058.5|45038.5|6
1623034800000|2021-06-07 03:00:00|45061|45041|45029.3|45009.3|45061|45041|45021.8|45001.8|35
1623034810000|2021-06-07 03:00:10|45030.1|45010.1|45026.8|45006.8|45033.5|45013.5|45026|45006|8
1623034820000|2021-06-07 03:00:20|45026|45006|45016|44996|45026.8|45006.8|45016|44996|12
1623034830000|2021-06-07 03:00:30|45011.8|44991.8|45006.8|44986.8|45014.3|44994.3|45006|44986|17
1623034840000|2021-06-07 03:00:40|45009.3|44989.3|44991.8|44971.8|45011|44991|44991.8|44971.8|24
1623034850000|2021-06-07 03:00:50|44993.5|44973.5|45002.6|44982.6|45002.6|44982.6|44991.8|44971.8|18
1623034860000|2021-06-07 03:01:00|45001|44981|45013.5|44993.5|45013.5|44993.5|44999.3|44979.3|15
1623034870000|2021-06-07 03:01:10|45015.1|44995.1|45021.8|45001.8|45021.8|45001.8|45015.1|44995.1|3
1623034880000|2021-06-07 03:01:20|45021|45001|45027.6|45007.6|45027.6|45007.6|45021|45001|8
1623034890000|2021-06-07 03:01:30|45011|44991|44996|44976|45011|44991|44996|44976|17
1623034900000|2021-06-07 03:01:40|44996.8|44976.8|44991|44971|44996.8|44976.8|44986.8|44966.8|4
1623034910000|2021-06-07 03:01:50|44991.8|44971.8|44991|44971|44993.5|44973.5|44991|44971|5
1623034920000|2021-06-07 03:02:00|44991.8|44971.8|44991|44971|44993.5|44973.5|44991|44971|16
1623034930000|2021-06-07 03:02:10|44991.8|44971.8|44991.8|44971.8|44994.3|44974.3|44991.8|44971.8|3
1623034940000|2021-06-07 03:02:20|44994.3|44974.3|45000.1|44980.1|45001|44981|44994.3|44974.3|1
1623034950000|2021-06-07 03:02:30|45001|44981|45010.1|44990.1|45011.8|44991.8|44998.5|44978.5|7
1623034960000|2021-06-07 03:02:40|45011.8|44991.8|45023.5|45003.5|45023.5|45003.5|45011.8|44991.8|3
1623034970000|2021-06-07 03:02:50|45021|45001|45021|45001|45025.1|45005.1|45018.5|44998.5|16
1623034980000|2021-06-07 03:03:00|45018.5|44998.5|45016|44996|45018.5|44998.5|45016|44996|7
1623034990000|2021-06-07 03:03:10|45013.5|44993.5|45026|45006|45028.5|45008.5|45013.5|44993.5|13
1623035000000|2021-06-07 03:03:20|45021.8|45001.8|45023.5|45003.5|45023.5|45003.5|45021.8|45001.8|10
1623035010000|2021-06-07 03:03:30|45022.6|45002.6|45028.5|45008.5|45028.5|45008.5|45021|45001|198
1623035020000|2021-06-07 03:03:40|45027.6|45007.6|45025.1|45005.1|45027.6|45007.6|45020.1|45000.1|8
1623035030000|2021-06-07 03:03:50|45022.6|45002.6|45029.3|45009.3|45029.3|45009.3|45022.6|45002.6|1
1623035040000|2021-06-07 03:04:00|45033.5|45013.5|45046.8|45026.8|45046.8|45026.8|45033.5|45013.5|14
1623035050000|2021-06-07 03:04:10|45045.1|45025.1|45043.5|45023.5|45049.3|45029.3|45041.8|45021.8|5
1623035060000|2021-06-07 03:04:20|45044.3|45024.3|45039.3|45019.3|45044.3|45024.3|45039.3|45019.3|3
1623035070000|2021-06-07 03:04:30|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|4
1623035080000|2021-06-07 03:04:40|45044.3|45024.3|45051.8|45031.8|45051.8|45031.8|45044.3|45024.3|7
1623035090000|2021-06-07 03:04:50|45054.3|45034.3|45050.1|45030.1|45054.3|45034.3|45050.1|45030.1|2
1623035100000|2021-06-07 03:05:00|45053.5|45033.5|45046.8|45026.8|45053.5|45033.5|45044.3|45024.3|9
1623035110000|2021-06-07 03:05:10|45044.3|45024.3|45035.1|45015.1|45044.3|45024.3|45035.1|45015.1|5
1623035120000|2021-06-07 03:05:20|45034.3|45014.3|45027.6|45007.6|45034.3|45014.3|45023.5|45003.5|9
1623035130000|2021-06-07 03:05:30|45029.3|45009.3|45039.3|45019.3|45039.3|45019.3|45029.3|45009.3|9
1623035140000|2021-06-07 03:05:40|45040.1|45020.1|45040.1|45020.1|45041.8|45021.8|45040.1|45020.1|3
1623035150000|2021-06-07 03:05:50|45039.3|45019.3|45048.5|45028.5|45048.5|45028.5|45039.3|45019.3|3
1623035160000|2021-06-07 03:06:00|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45046.8|45026.8|2
1623035170000|2021-06-07 03:06:10|45049.3|45029.3|45048.5|45028.5|45049.3|45029.3|45047.6|45027.6|3
1623035180000|2021-06-07 03:06:20|45049.3|45029.3|45040.1|45020.1|45049.3|45029.3|45040.1|45020.1|0
1623035190000|2021-06-07 03:06:30|45042.6|45022.6|45044.3|45024.3|45044.3|45024.3|45042.6|45022.6|5
1623035200000|2021-06-07 03:06:40|45042.6|45022.6|45035.1|45015.1|45044.3|45024.3|45035.1|45015.1|5
1623035210000|2021-06-07 03:06:50|45036.8|45016.8|45035.1|45015.1|45041.8|45021.8|45035.1|45015.1|5
1623035220000|2021-06-07 03:07:00|45036.8|45016.8|45054.3|45034.3|45054.3|45034.3|45036.8|45016.8|11
1623035230000|2021-06-07 03:07:10|45050.1|45030.1|45053.5|45033.5|45054.3|45034.3|45050.1|45030.1|1
1623035240000|2021-06-07 03:07:20|45054.3|45034.3|45056|45036|45056|45036|45054.3|45034.3|6
1623035250000|2021-06-07 03:07:30|45054.3|45034.3|45056.8|45036.8|45056.8|45036.8|45051.8|45031.8|8
1623035260000|2021-06-07 03:07:40|45055.1|45035.1|45044.3|45024.3|45055.1|45035.1|45040.1|45020.1|6
1623035270000|2021-06-07 03:07:50|45042.6|45022.6|45040.1|45020.1|45044.3|45024.3|45039.3|45019.3|3
1623035280000|2021-06-07 03:08:00|45039.3|45019.3|45039.3|45019.3|45044.3|45024.3|45037.6|45017.6|7
1623035290000|2021-06-07 03:08:10|45038.5|45018.5|45044.3|45024.3|45044.3|45024.3|45035.1|45015.1|3
1623035300000|2021-06-07 03:08:20|45040.1|45020.1|45044.3|45024.3|45044.3|45024.3|45040.1|45020.1|2
1623035310000|2021-06-07 03:08:30|45045.1|45025.1|45054.3|45034.3|45054.3|45034.3|45045.1|45025.1|6
1623035320000|2021-06-07 03:08:40|45057.6|45037.6|45060.1|45040.1|45060.1|45040.1|45057.6|45037.6|8
1623035330000|2021-06-07 03:08:50|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45058.5|45038.5|0
1623035340000|2021-06-07 03:09:00|45059.3|45039.3|45047.6|45027.6|45059.3|45039.3|45047.6|45027.6|7
1623035350000|2021-06-07 03:09:10|45045.1|45025.1|45050.1|45030.1|45050.1|45030.1|45045.1|45025.1|1
1623035360000|2021-06-07 03:09:20|45049.3|45029.3|45061|45041|45061|45041|45049.3|45029.3|0
1623035370000|2021-06-07 03:09:30|45061.8|45041.8|45065.1|45045.1|45070.1|45050.1|45061.8|45041.8|11
1623035380000|2021-06-07 03:09:40|45066.8|45046.8|45069.3|45049.3|45069.3|45049.3|45066.8|45046.8|1
1623035390000|2021-06-07 03:09:50|45066.8|45046.8|45070.1|45050.1|45070.1|45050.1|45066.8|45046.8|0
1623035400000|2021-06-07 03:10:00|45071.8|45051.8|45070.1|45050.1|45072.6|45052.6|45069.3|45049.3|4
1623035410000|2021-06-07 03:10:10|45069.3|45049.3|45069.3|45049.3|45070.1|45050.1|45066.8|45046.8|4
1623035420000|2021-06-07 03:10:20|45066.8|45046.8|45069.3|45049.3|45069.3|45049.3|45064.3|45044.3|3
1623035430000|2021-06-07 03:10:30|45068.5|45048.5|45065.1|45045.1|45068.5|45048.5|45064.3|45044.3|0
1623035440000|2021-06-07 03:10:40|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|1
1623035450000|2021-06-07 03:10:50|45063.5|45043.5|45055.1|45035.1|45063.5|45043.5|45055.1|45035.1|7
1623035460000|2021-06-07 03:11:00|45054.3|45034.3|45061.8|45041.8|45061.8|45041.8|45054.3|45034.3|4
1623035470000|2021-06-07 03:11:10|45066|45046|45067.6|45047.6|45067.6|45047.6|45066|45046|0
1623035480000|2021-06-07 03:11:20|45066.8|45046.8|45062.6|45042.6|45066.8|45046.8|45061.8|45041.8|7
1623035490000|2021-06-07 03:11:30|45064.3|45044.3|45062.6|45042.6|45064.3|45044.3|45062.6|45042.6|0
1623035500000|2021-06-07 03:11:40|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45061|45041|1
1623035510000|2021-06-07 03:11:50|45059.3|45039.3|45060.1|45040.1|45060.1|45040.1|45059.3|45039.3|2
1623035520000|2021-06-07 03:12:00|45059.3|45039.3|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|1
1623035530000|2021-06-07 03:12:10|45050.1|45030.1|45055.1|45035.1|45055.1|45035.1|45050.1|45030.1|2
1623035540000|2021-06-07 03:12:20|45054.3|45034.3|45050.1|45030.1|45054.3|45034.3|45046|45026|5
1623035550000|2021-06-07 03:12:30|45051.8|45031.8|45053.5|45033.5|45053.5|45033.5|45051.8|45031.8|2
1623035560000|2021-06-07 03:12:40|45055.2|45035.2|45069.3|45049.3|45069.3|45049.3|45055.2|45035.2|6
1623035570000|2021-06-07 03:12:50|45071|45051|45077.6|45057.6|45077.6|45057.6|45069.3|45049.3|6
1623035580000|2021-06-07 03:13:00|45076.8|45056.8|45069.3|45049.3|45076.8|45056.8|45068.5|45048.5|6
1623035600000|2021-06-07 03:13:20|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|0
1623035610000|2021-06-07 03:13:30|45073.5|45053.5|45080.1|45060.1|45080.1|45060.1|45073.5|45053.5|2
1623035620000|2021-06-07 03:13:40|45081|45061|45088.5|45068.5|45089.3|45069.3|45081|45061|8
1623035630000|2021-06-07 03:13:50|45089.3|45069.3|45092.6|45072.6|45092.6|45072.6|45085.1|45065.1|3
1623035640000|2021-06-07 03:14:00|45091.8|45071.8|45094.3|45074.3|45094.3|45074.3|45091.8|45071.8|9
1623035650000|2021-06-07 03:14:10|45093.5|45073.5|45099.3|45079.3|45100.1|45080.1|45091.8|45071.8|7
1623035660000|2021-06-07 03:14:20|45094.3|45074.3|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|10
1623035670000|2021-06-07 03:14:30|45089.3|45069.3|45091.8|45071.8|45091.8|45071.8|45089.3|45069.3|13
1623035680000|2021-06-07 03:14:40|45094.3|45074.3|45095.1|45075.1|45097.6|45077.6|45094.3|45074.3|8
1623035690000|2021-06-07 03:14:50|45094.3|45074.3|45091.8|45071.8|45094.3|45074.3|45091.8|45071.8|2
1623035700000|2021-06-07 03:15:00|45090.1|45070.1|45079.3|45059.3|45090.1|45070.1|45079.3|45059.3|9
1623035710000|2021-06-07 03:15:10|45075.1|45055.1|45080.1|45060.1|45080.1|45060.1|45075.1|45055.1|4
1623035730000|2021-06-07 03:15:30|45084.3|45064.3|45084.3|45064.3|45084.3|45064.3|45084.3|45064.3|1
1623035750000|2021-06-07 03:15:50|45086.8|45066.8|45085.1|45065.1|45089.3|45069.3|45084.3|45064.3|3
1623035760000|2021-06-07 03:16:00|45086.8|45066.8|45085.1|45065.1|45086.8|45066.8|45084.3|45064.3|6
1623035770000|2021-06-07 03:16:10|45090.1|45070.1|45095.1|45075.1|45097.6|45077.6|45090.1|45070.1|8
1623035780000|2021-06-07 03:16:20|45094.3|45074.3|45099.3|45079.3|45099.3|45079.3|45094.3|45074.3|10
1623035790000|2021-06-07 03:16:30|45103.5|45083.5|45101.8|45081.8|45103.5|45083.5|45099.3|45079.3|5
1623035800000|2021-06-07 03:16:40|45102.6|45082.6|45104.3|45084.3|45104.3|45084.3|45102.6|45082.6|0
1623035810000|2021-06-07 03:16:50|45101.8|45081.8|45106.8|45086.8|45108.5|45088.5|45101.8|45081.8|4
1623035820000|2021-06-07 03:17:00|45105.1|45085.1|45106.8|45086.8|45109.3|45089.3|45104.3|45084.3|6
1623035830000|2021-06-07 03:17:10|45105.1|45085.1|45112.6|45092.6|45112.6|45092.6|45105.1|45085.1|5
1623035840000|2021-06-07 03:17:20|45114.3|45094.3|45136.8|45116.8|45136.8|45116.8|45114.3|45094.3|10
1623035850000|2021-06-07 03:17:30|45137.6|45117.6|45134.3|45114.3|45141.8|45121.8|45132.6|45112.6|12
1623035860000|2021-06-07 03:17:40|45132.6|45112.6|45141.8|45121.8|45141.8|45121.8|45132.6|45112.6|18
1623035870000|2021-06-07 03:17:50|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|3
1623035880000|2021-06-07 03:18:00|45140.1|45120.1|45137.6|45117.6|45141.8|45121.8|45137.6|45117.6|8
1623035890000|2021-06-07 03:18:10|45136.8|45116.8|45132.6|45112.6|45136.8|45116.8|45132.6|45112.6|5
1623035900000|2021-06-07 03:18:20|45136|45116|45135.1|45115.1|45138.5|45118.5|45134.3|45114.3|5
1623035910000|2021-06-07 03:18:30|45134.3|45114.3|45127.6|45107.6|45135.1|45115.1|45127.6|45107.6|1
1623035920000|2021-06-07 03:18:40|45129.3|45109.3|45125.1|45105.1|45129.3|45109.3|45125.1|45105.1|4
1623035930000|2021-06-07 03:18:50|45126|45106|45129.3|45109.3|45132.7|45112.7|45126|45106|6
1623035940000|2021-06-07 03:19:00|45130.1|45110.1|45141|45121|45141|45121|45130.1|45110.1|8
1623035950000|2021-06-07 03:19:10|45143.5|45123.5|45135.1|45115.1|45143.5|45123.5|45135.1|45115.1|1
1623035960000|2021-06-07 03:19:20|45136.8|45116.8|45136.8|45116.8|45139.3|45119.3|45136.8|45116.8|1
1623035970000|2021-06-07 03:19:30|45139.3|45119.3|45130.1|45110.1|45139.3|45119.3|45130.1|45110.1|0
1623035980000|2021-06-07 03:19:40|45128.5|45108.5|45135.1|45115.1|45135.1|45115.1|45127.6|45107.6|2
1623035990000|2021-06-07 03:19:50|45137.6|45117.6|45139.3|45119.3|45140.1|45120.1|45135.1|45115.1|2
1623036000000|2021-06-07 03:20:00|45135.1|45115.1|45130.1|45110.1|45135.1|45115.1|45130.1|45110.1|4
1623036010000|2021-06-07 03:20:10|45129.3|45109.3|45130.1|45110.1|45130.1|45110.1|45127.6|45107.6|4
1623036020000|2021-06-07 03:20:20|45131|45111|45135.1|45115.1|45135.1|45115.1|45131|45111|0
1623036030000|2021-06-07 03:20:30|45139.3|45119.3|45136.8|45116.8|45140.1|45120.1|45136.8|45116.8|1
1623036040000|2021-06-07 03:20:40|45135.1|45115.1|45130.1|45110.1|45135.1|45115.1|45129.3|45109.3|4
1623036060000|2021-06-07 03:21:00|45131|45111|45122.6|45102.6|45132.6|45112.6|45122.6|45102.6|4
1623036070000|2021-06-07 03:21:10|45121.8|45101.8|45120.1|45100.1|45121.8|45101.8|45119.3|45099.3|1
1623036080000|2021-06-07 03:21:20|45121.8|45101.8|45120.1|45100.1|45125.1|45105.1|45120.1|45100.1|0
1623036090000|2021-06-07 03:21:30|45125.1|45105.1|45121.8|45101.8|45125.1|45105.1|45120.1|45100.1|0
1623036100000|2021-06-07 03:21:40|45120.1|45100.1|45115.1|45095.1|45120.1|45100.1|45115.1|45095.1|0
1623036110000|2021-06-07 03:21:50|45120.1|45100.1|45120.1|45100.1|45124.3|45104.3|45120.1|45100.1|5
1623036120000|2021-06-07 03:22:00|45121|45101|45115.1|45095.1|45121|45101|45115.1|45095.1|4
1623036140000|2021-06-07 03:22:20|45119.3|45099.3|45115.1|45095.1|45119.3|45099.3|45114.3|45094.3|3
1623036150000|2021-06-07 03:22:30|45116|45096|45120.1|45100.1|45124.3|45104.3|45116|45096|3
1623036160000|2021-06-07 03:22:40|45121|45101|45119.3|45099.3|45124.3|45104.3|45119.3|45099.3|1
1623036170000|2021-06-07 03:22:50|45120.1|45100.1|45122.6|45102.6|45122.6|45102.6|45120.1|45100.1|2
1623036180000|2021-06-07 03:23:00|45120.1|45100.1|45122.6|45102.6|45124.3|45104.3|45119.3|45099.3|3
1623036190000|2021-06-07 03:23:10|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|4
1623036200000|2021-06-07 03:23:20|45124.3|45104.3|45129.3|45109.3|45131|45111|45124.3|45104.3|10
1623036210000|2021-06-07 03:23:30|45130.1|45110.1|45129.3|45109.3|45134.3|45114.3|45129.3|45109.3|3
1623036220000|2021-06-07 03:23:40|45134.3|45114.3|45133.5|45113.5|45134.3|45114.3|45131.8|45111.8|8
1623036230000|2021-06-07 03:23:50|45131.8|45111.8|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|0
1623036240000|2021-06-07 03:24:00|45130.1|45110.1|45122.6|45102.6|45134.3|45114.3|45122.6|45102.6|17
1623036250000|2021-06-07 03:24:10|45121.8|45101.8|45116.8|45096.8|45122.6|45102.6|45116.8|45096.8|5
1623036260000|2021-06-07 03:24:20|45115.1|45095.1|45111.8|45091.8|45115.1|45095.1|45109.3|45089.3|7
1623036270000|2021-06-07 03:24:30|45110.1|45090.1|45106.8|45086.8|45110.1|45090.1|45106.8|45086.8|3
1623036280000|2021-06-07 03:24:40|45105.1|45085.1|45104.3|45084.3|45105.1|45085.1|45104.3|45084.3|0
1623036290000|2021-06-07 03:24:50|45101.8|45081.8|45100.1|45080.1|45104.3|45084.3|45099.3|45079.3|3
1623036300000|2021-06-07 03:25:00|45098.5|45078.5|45104.3|45084.3|45104.3|45084.3|45098.5|45078.5|8
1623036310000|2021-06-07 03:25:10|45100.1|45080.1|45099.3|45079.3|45100.1|45080.1|45099.3|45079.3|1
1623036320000|2021-06-07 03:25:20|45098.5|45078.5|45094.3|45074.3|45098.5|45078.5|45094.3|45074.3|3
1623036330000|2021-06-07 03:25:30|45092.6|45072.6|45095.1|45075.1|45095.1|45075.1|45092.6|45072.6|1
1623036340000|2021-06-07 03:25:40|45096|45076|45095.1|45075.1|45097.6|45077.6|45095.1|45075.1|0
1623036350000|2021-06-07 03:25:50|45096.8|45076.8|45098.5|45078.5|45099.3|45079.3|45096.8|45076.8|0
1623036360000|2021-06-07 03:26:00|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45096.8|45076.8|9
1623036370000|2021-06-07 03:26:10|45103.5|45083.5|45101.8|45081.8|45104.3|45084.3|45100.1|45080.1|4
1623036380000|2021-06-07 03:26:20|45100.1|45080.1|45104.3|45084.3|45104.3|45084.3|45100.1|45080.1|1
1623036390000|2021-06-07 03:26:30|45100.1|45080.1|45096.8|45076.8|45100.1|45080.1|45096.8|45076.8|3
1623036400000|2021-06-07 03:26:40|45099.3|45079.3|45098.5|45078.5|45100.1|45080.1|45098.5|45078.5|0
1623036410000|2021-06-07 03:26:50|45096.8|45076.8|45091.8|45071.8|45096.8|45076.8|45090.1|45070.1|3
1623036420000|2021-06-07 03:27:00|45092.6|45072.6|45090.1|45070.1|45095.1|45075.1|45090.1|45070.1|0
1623036430000|2021-06-07 03:27:10|45095.1|45075.1|45091.8|45071.8|45095.1|45075.1|45091.8|45071.8|5
1623036440000|2021-06-07 03:27:20|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|0
1623036450000|2021-06-07 03:27:30|45091|45071|45089.3|45069.3|45091|45071|45083.5|45063.5|7
1623036460000|2021-06-07 03:27:40|45091|45071|45087.6|45067.6|45094.3|45074.3|45087.6|45067.6|5
1623036470000|2021-06-07 03:27:50|45089.3|45069.3|45091.8|45071.8|45091.8|45071.8|45089.3|45069.3|2
1623036480000|2021-06-07 03:28:00|45089.3|45069.3|45081|45061|45089.3|45069.3|45081|45061|0
1623036490000|2021-06-07 03:28:10|45084.3|45064.3|45079.3|45059.3|45084.3|45064.3|45079.3|45059.3|10
1623036500000|2021-06-07 03:28:20|45080.1|45060.1|45075.1|45055.1|45080.1|45060.1|45075.1|45055.1|7
1623036510000|2021-06-07 03:28:30|45076.8|45056.8|45079.3|45059.3|45081.8|45061.8|45076.8|45056.8|5
1623036520000|2021-06-07 03:28:40|45077.6|45057.6|45075.1|45055.1|45079.3|45059.3|45075.1|45055.1|0
1623036530000|2021-06-07 03:28:50|45076.8|45056.8|45076.8|45056.8|45079.3|45059.3|45076.8|45056.8|3
1623036540000|2021-06-07 03:29:00|45078.5|45058.5|45071.8|45051.8|45079.3|45059.3|45071.8|45051.8|17
1623036550000|2021-06-07 03:29:10|45072.6|45052.6|45074.3|45054.3|45079.3|45059.3|45071.8|45051.8|10
1623036560000|2021-06-07 03:29:20|45072.6|45052.6|45070.1|45050.1|45072.6|45052.6|45066|45046|9
1623036570000|2021-06-07 03:29:30|45066|45046|45071|45051|45071|45051|45066|45046|4
1623036580000|2021-06-07 03:29:40|45070.1|45050.1|45071|45051|45073.5|45053.5|45070.1|45050.1|0
1623036590000|2021-06-07 03:29:50|45070.1|45050.1|45070.1|45050.1|45071|45051|45068.5|45048.5|2
1623036600000|2021-06-07 03:30:00|45068.5|45048.5|45071|45051|45071|45051|45068.5|45048.5|0
1623036610000|2021-06-07 03:30:10|45071.8|45051.8|45071|45051|45072.6|45052.6|45068.5|45048.5|9
1623036630000|2021-06-07 03:30:30|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|2
1623036640000|2021-06-07 03:30:40|45071|45051|45071|45051|45071|45051|45071|45051|4
1623036650000|2021-06-07 03:30:50|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|5
1623036660000|2021-06-07 03:31:00|45068.5|45048.5|45066|45046|45069.3|45049.3|45066|45046|2
1623036670000|2021-06-07 03:31:10|45065.1|45045.1|45066|45046|45066|45046|45063.5|45043.5|0
1623036700000|2021-06-07 03:31:40|45071|45051|45070.1|45050.1|45071|45051|45066.8|45046.8|2
1623036710000|2021-06-07 03:31:50|45068.5|45048.5|45066|45046|45068.5|45048.5|45066|45046|0
1623036720000|2021-06-07 03:32:00|45066.8|45046.8|45071|45051|45071|45051|45066.8|45046.8|3
1623036760000|2021-06-07 03:32:40|||||||||1
1623036770000|2021-06-07 03:32:50|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|4
1623036780000|2021-06-07 03:33:00|45076.8|45056.8|45075.1|45055.1|45076.8|45056.8|45075.1|45055.1|1
1623036820000|2021-06-07 03:33:40|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|1
1623036840000|2021-06-07 03:34:00|45076.8|45056.8|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|3
1623036860000|2021-06-07 03:34:20|45075.1|45055.1|45074.3|45054.3|45075.1|45055.1|45074.3|45054.3|4
1623036870000|2021-06-07 03:34:30|45075.1|45055.1|45075.1|45055.1|45076|45056|45073.5|45053.5|0
1623036880000|2021-06-07 03:34:40|45073.5|45053.5|45076|45056|45076|45056|45073.5|45053.5|0
1623036890000|2021-06-07 03:34:50|45073.5|45053.5|45076|45056|45076|45056|45073.5|45053.5|4
1623036900000|2021-06-07 03:35:00|45073.5|45053.5|45071|45051|45073.5|45053.5|45071|45051|2
1623036930000|2021-06-07 03:35:30|||||||||2
1623036940000|2021-06-07 03:35:40|45068.5|45048.5|45067.6|45047.6|45068.5|45048.5|45067.6|45047.6|1
1623036970000|2021-06-07 03:36:10|45066|45046|45066|45046|45066|45046|45066|45046|5
1623036980000|2021-06-07 03:36:20|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|0
1623036990000|2021-06-07 03:36:30|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|0
1623037000000|2021-06-07 03:36:40|45068.5|45048.5|45070.1|45050.1|45070.1|45050.1|45067.6|45047.6|0
1623037010000|2021-06-07 03:36:50|45067.6|45047.6|45070.1|45050.1|45070.1|45050.1|45067.6|45047.6|0
1623037020000|2021-06-07 03:37:00|||||||||1
1623037030000|2021-06-07 03:37:10|45071|45051|45070.1|45050.1|45071|45051|45070.1|45050.1|0
1623037040000|2021-06-07 03:37:20|45071|45051|45070.1|45050.1|45071|45051|45070.1|45050.1|0
1623037050000|2021-06-07 03:37:30|45068.5|45048.5|45071|45051|45071|45051|45068.5|45048.5|0
1623037060000|2021-06-07 03:37:40|||||||||2
1623037080000|2021-06-07 03:38:00|45071.8|45051.8|45071|45051|45071.8|45051.8|45071|45051|1
1623037090000|2021-06-07 03:38:10|45075.1|45055.1|45076|45056|45076|45056|45073.5|45053.5|1
1623037100000|2021-06-07 03:38:20|45075.1|45055.1|45076|45056|45076|45056|45075.1|45055.1|0
1623037110000|2021-06-07 03:38:30|45075.1|45055.1|45075.1|45055.1|45076|45056|45075.1|45055.1|0
1623037120000|2021-06-07 03:38:40|45073.5|45053.5|45073.5|45053.5|45075.1|45055.1|45071|45051|1
1623037130000|2021-06-07 03:38:50|45076|45056|45075.1|45055.1|45076|45056|45073.5|45053.5|0
1623037140000|2021-06-07 03:39:00|45073.5|45053.5|45071|45051|45073.5|45053.5|45071|45051|0
1623037150000|2021-06-07 03:39:10|45056|45036|45029.3|45009.3|45056|45036|45029.3|45009.3|28
1623037160000|2021-06-07 03:39:20|45031|45011|45026|45006|45031.8|45011.8|45024.3|45004.3|19
1623037170000|2021-06-07 03:39:30|45029.3|45009.3|45026|45006|45029.3|45009.3|45026|45006|9
1623037180000|2021-06-07 03:39:40|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|6
1623037190000|2021-06-07 03:39:50|||||||||5
1623037200000|2021-06-07 03:40:00|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|6
1623037210000|2021-06-07 03:40:10|||||||||1
1623037230000|2021-06-07 03:40:30|45017.6|44997.6|45011.8|44991.8|45017.6|44997.6|45010.1|44990.1|4
1623037240000|2021-06-07 03:40:40|45010.1|44990.1|45011|44991|45011.8|44991.8|45008.5|44988.5|5
1623037250000|2021-06-07 03:40:50|||||||||4
1623037260000|2021-06-07 03:41:00|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|3
1623037270000|2021-06-07 03:41:10|45014.3|44994.3|45016|44996|45016|44996|45014.3|44994.3|0
1623037280000|2021-06-07 03:41:20|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|4
1623037290000|2021-06-07 03:41:30|45016|44996|45017.6|44997.6|45017.6|44997.6|45016|44996|2
1623037300000|2021-06-07 03:41:40|45016|44996|45022.6|45002.6|45022.6|45002.6|45016|44996|10
1623037310000|2021-06-07 03:41:50|45026.8|45006.8|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|2
1623037320000|2021-06-07 03:42:00|45030.1|45010.1|45031|45011|45036|45016|45030.1|45010.1|5
1623037330000|2021-06-07 03:42:10|45030.1|45010.1|45031|45011|45031|45011|45030.1|45010.1|0
1623037340000|2021-06-07 03:42:20|45032.6|45012.6|45033.5|45013.5|45033.5|45013.5|45032.6|45012.6|6
1623037350000|2021-06-07 03:42:30|45032.6|45012.6|45032.6|45012.6|45033.5|45013.5|45032.6|45012.6|3
1623037370000|2021-06-07 03:42:50|45031|45011|45031|45011|45031|45011|45031|45011|4
1623037390000|2021-06-07 03:43:10|45021|45001|45021|45001|45021|45001|45021|45001|14
1623037410000|2021-06-07 03:43:30|45021.8|45001.8|45021|45001|45023.5|45003.5|45021|45001|0
1623037420000|2021-06-07 03:43:40|||||||||1
1623037440000|2021-06-07 03:44:00|45023.5|45003.5|45021|45001|45024.3|45004.3|45021|45001|0
1623037450000|2021-06-07 03:44:10|45020.1|45000.1|45013.5|44993.5|45020.1|45000.1|45005.1|44985.1|13
1623037470000|2021-06-07 03:44:30|45015.1|44995.1|45017.6|44997.6|45017.6|44997.6|45015.1|44995.1|2
1623037480000|2021-06-07 03:44:40|45018.5|44998.5|45015.1|44995.1|45018.5|44998.5|45015.1|44995.1|3
1623037490000|2021-06-07 03:44:50|||||||||2
1623037500000|2021-06-07 03:45:00|45016|44996|45016|44996|45016|44996|45016|44996|2
1623037510000|2021-06-07 03:45:10|45017.6|44997.6|45019.3|44999.3|45019.3|44999.3|45017.6|44997.6|0
1623037520000|2021-06-07 03:45:20|||||||||2
1623037530000|2021-06-07 03:45:30|||||||||1
1623037540000|2021-06-07 03:45:40|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|0
1623037550000|2021-06-07 03:45:50|45019.3|44999.3|45021|45001|45021|45001|45017.6|44997.6|3
1623037580000|2021-06-07 03:46:20|45022.6|45002.6|45025.1|45005.1|45026|45006|45022.6|45002.6|2
1623037600000|2021-06-07 03:46:40|45022.6|45002.6|45022.6|45002.6|45024.3|45004.3|45022.6|45002.6|2
1623037620000|2021-06-07 03:47:00|45021|45001|45021|45001|45021|45001|45021|45001|1
1623037630000|2021-06-07 03:47:10|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|4
1623037670000|2021-06-07 03:47:50|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|0
1623037680000|2021-06-07 03:48:00|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|0
1623037730000|2021-06-07 03:48:50|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|5
1623037740000|2021-06-07 03:49:00|||||||||2
1623037750000|2021-06-07 03:49:10|45011|44991|45011|44991|45011|44991|45011|44991|4
1623037770000|2021-06-07 03:49:30|45008.5|44988.5|45010.1|44990.1|45010.1|44990.1|45006.8|44986.8|2
1623037780000|2021-06-07 03:49:40|45011|44991|45011|44991|45011|44991|45011|44991|0
1623037790000|2021-06-07 03:49:50|||||||||1
1623037800000|2021-06-07 03:50:00|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|1
1623037810000|2021-06-07 03:50:10|45011|44991|45011|44991|45011|44991|45011|44991|0
1623037820000|2021-06-07 03:50:20|45010.1|44990.1|45011|44991|45011|44991|45010.1|44990.1|0
1623037860000|2021-06-07 03:51:00|45011.8|44991.8|45011|44991|45013.5|44993.5|45011|44991|6
1623037870000|2021-06-07 03:51:10|||||||||2
1623037890000|2021-06-07 03:51:30|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|2
1623037920000|2021-06-07 03:52:00|45007.6|44987.6|45007.6|44987.6|45007.6|44987.6|45007.6|44987.6|1
1623037930000|2021-06-07 03:52:10|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|0
1623037940000|2021-06-07 03:52:20|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45008.5|44988.5|3
1623037950000|2021-06-07 03:52:30|45008.5|44988.5|45008.5|44988.5|45009.3|44989.3|45008.5|44988.5|0
1623037960000|2021-06-07 03:52:40|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1623038000000|2021-06-07 03:53:20|||||||||1
1623038010000|2021-06-07 03:53:30|||||||||1
1623038030000|2021-06-07 03:53:50|45006|44986|45006|44986|45006|44986|45006|44986|2
1623038050000|2021-06-07 03:54:10|45007.7|44987.7|45011|44991|45011|44991|45006|44986|0
1623038060000|2021-06-07 03:54:20|45004.3|44984.3|44996|44976|45004.3|44984.3|44996|44976|16
1623038070000|2021-06-07 03:54:30|45001|44981|45001|44981|45001|44981|45001|44981|1
1623038080000|2021-06-07 03:54:40|45004.3|44984.3|45002.7|44982.7|45005.2|44985.2|45001|44981|8
1623038090000|2021-06-07 03:54:50|44999.3|44979.3|44996|44976|44999.3|44979.3|44996|44976|6
1623038100000|2021-06-07 03:55:00|44997.7|44977.7|45001|44981|45001|44981|44997.7|44977.7|7
1623038110000|2021-06-07 03:55:10|45000.2|44980.2|45001|44981|45001|44981|45000.2|44980.2|0
1623038120000|2021-06-07 03:55:20|45000.2|44980.2|44996.8|44976.8|45000.2|44980.2|44996.8|44976.8|0
1623038140000|2021-06-07 03:55:40|44998.5|44978.5|44996.8|44976.8|44998.5|44978.5|44996.8|44976.8|1
1623038150000|2021-06-07 03:55:50|44998.5|44978.5|44998.5|44978.5|44998.5|44978.5|44998.5|44978.5|1
1623038160000|2021-06-07 03:56:00|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|1
1623038170000|2021-06-07 03:56:10|44998.5|44978.5|44998.5|44978.5|44998.5|44978.5|44996.8|44976.8|1
1623038180000|2021-06-07 03:56:20|44996.8|44976.8|45001|44981|45001|44981|44996.8|44976.8|4
1623038190000|2021-06-07 03:56:30|45001.8|44981.8|45001.8|44981.8|45002.6|44982.6|45001.8|44981.8|3
1623038200000|2021-06-07 03:56:40|45002.6|44982.6|45001.8|44981.8|45002.6|44982.6|45001.8|44981.8|0
1623038230000|2021-06-07 03:57:10|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|0
1623038240000|2021-06-07 03:57:20|45001|44981|45004.3|44984.3|45004.3|44984.3|45001|44981|1
1623038280000|2021-06-07 03:58:00|45006|44986|45006|44986|45006|44986|45006|44986|3
1623038290000|2021-06-07 03:58:10|45008.5|44988.5|45010.2|44990.2|45010.2|44990.2|45008.5|44988.5|0
1623038310000|2021-06-07 03:58:30|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|2
1623038320000|2021-06-07 03:58:40|45015.2|44995.2|45017.7|44997.7|45017.7|44997.7|45015.2|44995.2|0
1623038330000|2021-06-07 03:58:50|45018.5|44998.5|45021|45001|45021|45001|45018.5|44998.5|1
1623038340000|2021-06-07 03:59:00|||||||||1
1623038370000|2021-06-07 03:59:30|45022.7|45002.7|45023.5|45003.5|45023.5|45003.5|45022.7|45002.7|1
1623038380000|2021-06-07 03:59:40|45025.2|45005.2|45021|45001|45025.2|45005.2|45021|45001|3
1623038390000|2021-06-07 03:59:50|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|1
1623038400000|2021-06-07 04:00:00|45021|45001|45021|45001|45024.3|45004.3|45021|45001|6
1623038420000|2021-06-07 04:00:20|45022.7|45002.7|45016.8|44996.8|45022.7|45002.7|45016.8|44996.8|6
1623038460000|2021-06-07 04:01:00|||||||||2
1623038520000|2021-06-07 04:02:00|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|0
1623038530000|2021-06-07 04:02:10|45016.8|44996.8|45016|44996|45018.5|44998.5|45016|44996|7
1623038550000|2021-06-07 04:02:30|45017.7|44997.7|45016|44996|45017.7|44997.7|45016|44996|5
1623038580000|2021-06-07 04:03:00|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|1
1623038600000|2021-06-07 04:03:20|45016|44996|45016|44996|45016|44996|45015.2|44995.2|0
1623038610000|2021-06-07 04:03:30|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1623038650000|2021-06-07 04:04:10|45006.8|44986.8|45001|44981|45006.8|44986.8|45001|44981|12
1623038700000|2021-06-07 04:05:00|||||||||1
1623038730000|2021-06-07 04:05:30|||||||||1
1623038800000|2021-06-07 04:06:40|45000.2|44980.2|44976|44956|45000.2|44980.2|44971|44951|15
1623038820000|2021-06-07 04:07:00|44977.7|44957.7|44976|44956|44977.7|44957.7|44976|44956|17
1623038830000|2021-06-07 04:07:10|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44972.7|44952.7|12
1623038840000|2021-06-07 04:07:20|44970.2|44950.2|44977.7|44957.7|44977.7|44957.7|44970.2|44950.2|12
1623038850000|2021-06-07 04:07:30|44974.3|44954.3|44972.7|44952.7|44974.3|44954.3|44972.7|44952.7|7
1623038860000|2021-06-07 04:07:40|44974.3|44954.3|44981|44961|44984.3|44964.3|44972.7|44952.7|8
1623038870000|2021-06-07 04:07:50|44987.7|44967.7|44989.3|44969.3|44989.3|44969.3|44987.7|44967.7|2
1623038880000|2021-06-07 04:08:00|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|1
1623038890000|2021-06-07 04:08:10|44993.5|44973.5|44992.7|44972.7|44993.5|44973.5|44992.7|44972.7|0
1623038900000|2021-06-07 04:08:20|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|44992.7|44972.7|2
1623038910000|2021-06-07 04:08:30|44992.7|44972.7|44992.7|44972.7|44993.5|44973.5|44992.7|44972.7|0
1623038920000|2021-06-07 04:08:40|44993.5|44973.5|44978.5|44958.5|44993.5|44973.5|44978.5|44958.5|12
1623038930000|2021-06-07 04:08:50|44979.3|44959.3|44974.3|44954.3|44979.3|44959.3|44974.3|44954.3|0
1623038940000|2021-06-07 04:09:00|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44974.3|44954.3|0
1623038950000|2021-06-07 04:09:10|44977.7|44957.7|44979.3|44959.3|44979.3|44959.3|44975.2|44955.2|0
1623038960000|2021-06-07 04:09:20|44975.2|44955.2|44980.2|44960.2|44980.2|44960.2|44975.2|44955.2|3
1623038980000|2021-06-07 04:09:40|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|3
1623038990000|2021-06-07 04:09:50|44982.7|44962.7|44985.2|44965.2|44985.2|44965.2|44980.2|44960.2|3
1623039000000|2021-06-07 04:10:00|||||||||1
1623039010000|2021-06-07 04:10:10|44984.3|44964.3|44984.3|44964.3|44985.2|44965.2|44984.3|44964.3|1
1623039020000|2021-06-07 04:10:20|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|0
1623039030000|2021-06-07 04:10:30|44986|44966|44984.3|44964.3|44986.8|44966.8|44984.3|44964.3|4
1623039040000|2021-06-07 04:10:40|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|1
1623039050000|2021-06-07 04:10:50|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|1
1623039060000|2021-06-07 04:11:00|44984.3|44964.3|44986.8|44966.8|44986.8|44966.8|44984.3|44964.3|1
1623039070000|2021-06-07 04:11:10|44984.3|44964.3|44986|44966|44986|44966|44984.3|44964.3|1
1623039090000|2021-06-07 04:11:30|44985.2|44965.2|44986.8|44966.8|44986.8|44966.8|44985.2|44965.2|0
1623039100000|2021-06-07 04:11:40|44987.7|44967.7|44986.8|44966.8|44989.3|44969.3|44986.8|44966.8|2
1623039110000|2021-06-07 04:11:50|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|0
1623039120000|2021-06-07 04:12:00|44990.2|44970.2|44996|44976|44996|44976|44990.2|44970.2|10
1623039130000|2021-06-07 04:12:10|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44993.5|44973.5|4
1623039140000|2021-06-07 04:12:20|44993.5|44973.5|44994.3|44974.3|44994.3|44974.3|44993.5|44973.5|3
1623039160000|2021-06-07 04:12:40|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|0
1623039170000|2021-06-07 04:12:50|44991.8|44971.8|44989.3|44969.3|44991.8|44971.8|44989.3|44969.3|2
1623039180000|2021-06-07 04:13:00|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|3
1623039190000|2021-06-07 04:13:10|44988.5|44968.5|44986.8|44966.8|44988.5|44968.5|44986.8|44966.8|0
1623039210000|2021-06-07 04:13:30|44986|44966|44989.3|44969.3|44989.3|44969.3|44986|44966|1
1623039260000|2021-06-07 04:14:20|44990.2|44970.2|44991.8|44971.8|44991.8|44971.8|44990.2|44970.2|0
1623039280000|2021-06-07 04:14:40|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|2
1623039290000|2021-06-07 04:14:50|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|1
1623039300000|2021-06-07 04:15:00|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|0
1623039310000|2021-06-07 04:15:10|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|0
1623039320000|2021-06-07 04:15:20|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|0
1623039330000|2021-06-07 04:15:30|44990.2|44970.2|44991|44971|44991|44971|44989.3|44969.3|0
1623039340000|2021-06-07 04:15:40|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|1
1623039350000|2021-06-07 04:15:50|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|0
1623039420000|2021-06-07 04:17:00|||||||||2
1623039430000|2021-06-07 04:17:10|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|7
1623039450000|2021-06-07 04:17:30|45001|44981|45004.3|44984.3|45004.3|44984.3|45001|44981|4
1623039470000|2021-06-07 04:17:50|45008.5|44988.5|45004.3|44984.3|45008.5|44988.5|45004.3|44984.3|4
1623039510000|2021-06-07 04:18:30|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|2
1623039520000|2021-06-07 04:18:40|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|1
1623039530000|2021-06-07 04:18:50|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|1
1623039550000|2021-06-07 04:19:10|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|1
1623039570000|2021-06-07 04:19:30|45007.7|44987.7|45009.3|44989.3|45009.3|44989.3|45007.7|44987.7|1
1623039590000|2021-06-07 04:19:50|45008.5|44988.5|45009.3|44989.3|45009.3|44989.3|45006.8|44986.8|4
1623039600000|2021-06-07 04:20:00|45008.5|44988.5|45009.3|44989.3|45009.3|44989.3|45007.7|44987.7|0
1623039640000|2021-06-07 04:20:40|||||||||2
1623039660000|2021-06-07 04:21:00|45010.2|44990.2|45011.8|44991.8|45011.8|44991.8|45010.2|44990.2|0
1623039670000|2021-06-07 04:21:10|45016.8|44996.8|45018.5|44998.5|45018.5|44998.5|45016.8|44996.8|4
1623039680000|2021-06-07 04:21:20|45019.3|44999.3|45017.7|44997.7|45019.3|44999.3|45016.8|44996.8|0
1623039690000|2021-06-07 04:21:30|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|1
1623039700000|2021-06-07 04:21:40|45015.2|44995.2|45016.8|44996.8|45016.8|44996.8|45015.2|44995.2|2
1623039710000|2021-06-07 04:21:50|45018.5|44998.5|45016.8|44996.8|45018.5|44998.5|45016.8|44996.8|1
1623039720000|2021-06-07 04:22:00|45018.5|44998.5|45019.3|44999.3|45021.8|45001.8|45018.5|44998.5|2
1623039730000|2021-06-07 04:22:10|45021.8|45001.8|45019.3|44999.3|45021.8|45001.8|45016.8|44996.8|4
1623039740000|2021-06-07 04:22:20|45021.8|45001.8|45019.3|44999.3|45023.5|45003.5|45019.3|44999.3|1
1623039750000|2021-06-07 04:22:30|45021|45001|45024.3|45004.3|45024.3|45004.3|45021|45001|1
1623039760000|2021-06-07 04:22:40|45021.8|45001.8|45021.8|45001.8|45023.5|45003.5|45021.8|45001.8|2
1623039780000|2021-06-07 04:23:00|45022.7|45002.7|45030.2|45010.2|45030.2|45010.2|45022.7|45002.7|10
1623039790000|2021-06-07 04:23:10|45028.5|45008.5|45027.7|45007.7|45028.5|45008.5|45027.7|45007.7|0
1623039800000|2021-06-07 04:23:20|45026.8|45006.8|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|4
1623039810000|2021-06-07 04:23:30|||||||||4
1623039900000|2021-06-07 04:25:00|||||||||5
1623039910000|2021-06-07 04:25:10|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|0
1623039930000|2021-06-07 04:25:30|||||||||1
1623039940000|2021-06-07 04:25:40|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|7
1623039950000|2021-06-07 04:25:50|45009.3|44989.3|45007.7|44987.7|45009.3|44989.3|45007.7|44987.7|3
1623039960000|2021-06-07 04:26:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1623039970000|2021-06-07 04:26:10|45007.7|44987.7|45006.8|44986.8|45007.7|44987.7|45006.8|44986.8|0
1623039980000|2021-06-07 04:26:20|45004.3|44984.3|45001.8|44981.8|45004.3|44984.3|45001.8|44981.8|1
1623039990000|2021-06-07 04:26:30|45000.2|44980.2|45001.8|44981.8|45001.8|44981.8|45000.2|44980.2|1
1623040000000|2021-06-07 04:26:40|45001|44981|45003.5|44983.5|45003.5|44983.5|45001|44981|1
1623040010000|2021-06-07 04:26:50|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|0
1623040020000|2021-06-07 04:27:00|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|2
1623040030000|2021-06-07 04:27:10|45004.3|44984.3|45006.8|44986.8|45006.8|44986.8|45004.3|44984.3|3
1623040040000|2021-06-07 04:27:20|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|0
1623040060000|2021-06-07 04:27:40|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1623040080000|2021-06-07 04:28:00|||||||||1
1623040110000|2021-06-07 04:28:30|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|1
1623040120000|2021-06-07 04:28:40|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45008.5|44988.5|0
1623040140000|2021-06-07 04:29:00|45010.2|44990.2|45009.3|44989.3|45011|44991|45009.3|44989.3|1
1623040150000|2021-06-07 04:29:10|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|45009.3|44989.3|0
1623040160000|2021-06-07 04:29:20|45009.3|44989.3|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1623040170000|2021-06-07 04:29:30|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|0
1623040180000|2021-06-07 04:29:40|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|0
1623040200000|2021-06-07 04:30:00|45014.3|44994.3|45018.5|44998.5|45021|45001|45014.3|44994.3|9
1623040210000|2021-06-07 04:30:10|45019.3|44999.3|45020.2|45000.2|45020.2|45000.2|45019.3|44999.3|0
1623040230000|2021-06-07 04:30:30|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|0
1623040240000|2021-06-07 04:30:40|45019.3|44999.3|45018.5|44998.5|45021|45001|45018.5|44998.5|0
1623040260000|2021-06-07 04:31:00|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|0
1623040270000|2021-06-07 04:31:10|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|2
1623040290000|2021-06-07 04:31:30|45024.3|45004.3|45029.3|45009.3|45029.3|45009.3|45024.3|45004.3|4
1623040300000|2021-06-07 04:31:40|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|0
1623040310000|2021-06-07 04:31:50|45029.3|45009.3|45029.3|45009.3|45030.2|45010.2|45029.3|45009.3|1
1623040320000|2021-06-07 04:32:00|45031.8|45011.8|45030.2|45010.2|45031.8|45011.8|45030.2|45010.2|1
1623040340000|2021-06-07 04:32:20|45032.7|45012.7|45024.3|45004.3|45032.7|45012.7|45024.3|45004.3|4
1623040350000|2021-06-07 04:32:30|45021|45001|45021|45001|45025.2|45005.2|45021|45001|0
1623040360000|2021-06-07 04:32:40|45021.8|45001.8|45025.2|45005.2|45025.2|45005.2|45021.8|45001.8|2
1623040370000|2021-06-07 04:32:50|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|0
1623040380000|2021-06-07 04:33:00|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|1
1623040390000|2021-06-07 04:33:10|45031|45011|45031.8|45011.8|45032.7|45012.7|45031|45011|0
1623040400000|2021-06-07 04:33:20|45032.7|45012.7|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|0
1623040410000|2021-06-07 04:33:30|45031|45011|45030.2|45010.2|45031|45011|45030.2|45010.2|0
1623040420000|2021-06-07 04:33:40|45031|45011|45027.7|45007.7|45032.7|45012.7|45027.7|45007.7|1
1623040440000|2021-06-07 04:34:00|45028.5|45008.5|45030.2|45010.2|45030.2|45010.2|45028.5|45008.5|0
1623040460000|2021-06-07 04:34:20|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|2
1623040470000|2021-06-07 04:34:30|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|1
1623040490000|2021-06-07 04:34:50|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45031.8|45011.8|0
1623040500000|2021-06-07 04:35:00|45031.8|45011.8|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|0
1623040520000|2021-06-07 04:35:20|45031|45011|45031.8|45011.8|45031.8|45011.8|45031|45011|0
1623040530000|2021-06-07 04:35:30|45030.2|45010.2|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|0
1623040550000|2021-06-07 04:35:50|45032.7|45012.7|45031.8|45011.8|45032.7|45012.7|45030.2|45010.2|0
1623040560000|2021-06-07 04:36:00|45030.2|45010.2|45032.7|45012.7|45032.7|45012.7|45030.2|45010.2|1
1623040570000|2021-06-07 04:36:10|45034.3|45014.3|45036.8|45016.8|45036.8|45016.8|45034.3|45014.3|2
1623040580000|2021-06-07 04:36:20|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|0
1623040600000|2021-06-07 04:36:40|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|1
1623040610000|2021-06-07 04:36:50|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|1
1623040620000|2021-06-07 04:37:00|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|1
1623040630000|2021-06-07 04:37:10|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|2
1623040650000|2021-06-07 04:37:30|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|0
1623040660000|2021-06-07 04:37:40|45032.7|45012.7|45034.3|45014.3|45035.2|45015.2|45032.7|45012.7|1
1623040670000|2021-06-07 04:37:50|||||||||3
1623040740000|2021-06-07 04:39:00|45035.2|45015.2|45016.8|44996.8|45035.2|45015.2|45016|44996|19
1623040750000|2021-06-07 04:39:10|45017.7|44997.7|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|2
1623040760000|2021-06-07 04:39:20|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|2
1623040770000|2021-06-07 04:39:30|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|3
1623040790000|2021-06-07 04:39:50|45024.3|45004.3|45026.8|45006.8|45026.8|45006.8|45024.3|45004.3|0
1623040800000|2021-06-07 04:40:00|45026|45006|45026.8|45006.8|45026.8|45006.8|45026|45006|0
1623040810000|2021-06-07 04:40:10|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45023.5|45003.5|3
1623040820000|2021-06-07 04:40:20|45021|45001|45021|45001|45021|45001|45021|45001|5
1623040830000|2021-06-07 04:40:30|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|1
1623040840000|2021-06-07 04:40:40|45017.7|44997.7|45014.4|44994.4|45018.5|44998.5|45013.5|44993.5|2
1623040850000|2021-06-07 04:40:50|45015.2|44995.2|45016.9|44996.9|45016.9|44996.9|45015.2|44995.2|1
1623040900000|2021-06-07 04:41:40|45017.7|44997.7|45019.4|44999.4|45019.4|44999.4|45017.7|44997.7|0
1623040910000|2021-06-07 04:41:50|||||||||1
1623040930000|2021-06-07 04:42:10|45021|45001|45021|45001|45021|45001|45021|45001|9
1623040970000|2021-06-07 04:42:50|||||||||5
1623040980000|2021-06-07 04:43:00|||||||||1
1623040990000|2021-06-07 04:43:10|||||||||1
1623041020000|2021-06-07 04:43:40|||||||||3
1623041030000|2021-06-07 04:43:50|||||||||1
1623041040000|2021-06-07 04:44:00|||||||||1
1623041070000|2021-06-07 04:44:30|||||||||2
1623041090000|2021-06-07 04:44:50|||||||||1
1623041110000|2021-06-07 04:45:10|45019.4|44999.4|45021|45001|45021|45001|45019.4|44999.4|8
1623041120000|2021-06-07 04:45:20|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|1
1623041130000|2021-06-07 04:45:30|45021|45001|45021|45001|45021|45001|45021|45001|0
1623041150000|2021-06-07 04:45:50|45019.4|44999.4|45021|45001|45021|45001|45019.4|44999.4|0
1623041170000|2021-06-07 04:46:10|45021.9|45001.9|45021|45001|45021.9|45001.9|45021|45001|2
1623041180000|2021-06-07 04:46:20|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|45021|45001|1
1623041190000|2021-06-07 04:46:30|45021|45001|45022.7|45002.7|45022.7|45002.7|45021|45001|0
1623041210000|2021-06-07 04:46:50|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|4
1623041220000|2021-06-07 04:47:00|45020.2|45000.2|45024.4|45004.4|45024.4|45004.4|45019.4|44999.4|1
1623041230000|2021-06-07 04:47:10|||||||||13
1623041260000|2021-06-07 04:47:40|||||||||2
1623041270000|2021-06-07 04:47:50|45021|45001|45021|45001|45021|45001|45021|45001|3
1623041280000|2021-06-07 04:48:00|45019.4|44999.4|45017.7|44997.7|45019.4|44999.4|45017.7|44997.7|2
1623041290000|2021-06-07 04:48:10|45016.9|44996.9|45016.9|44996.9|45019.4|44999.4|45016.9|44996.9|6
1623041300000|2021-06-07 04:48:20|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1623041310000|2021-06-07 04:48:30|45016|44996|45015.2|44995.2|45017.7|44997.7|45015.2|44995.2|3
1623041360000|2021-06-07 04:49:20|45017.7|44997.7|45019.4|44999.4|45019.4|44999.4|45017.7|44997.7|0
1623041370000|2021-06-07 04:49:30|45017.7|44997.7|45014.4|44994.4|45017.7|44997.7|45014.4|44994.4|2
1623041380000|2021-06-07 04:49:40|45015.2|44995.2|45015.2|44995.2|45019.4|44999.4|45015.2|44995.2|0
1623041430000|2021-06-07 04:50:30|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|2
1623041440000|2021-06-07 04:50:40|45020.2|45000.2|45024.4|45004.4|45024.4|45004.4|45020.2|45000.2|0
1623041470000|2021-06-07 04:51:10|45022.7|45002.7|45024.4|45004.4|45024.4|45004.4|45022.7|45002.7|3
1623041480000|2021-06-07 04:51:20|||||||||1
1623041490000|2021-06-07 04:51:30|||||||||1
1623041530000|2021-06-07 04:52:10|45023.5|45003.5|45024.4|45004.4|45024.4|45004.4|45023.5|45003.5|0
1623041550000|2021-06-07 04:52:30|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|1
1623041600000|2021-06-07 04:53:20|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45016|44996|8
1623041650000|2021-06-07 04:54:10|45016.9|44996.9|45017.7|44997.7|45017.7|44997.7|45016.9|44996.9|5
1623041660000|2021-06-07 04:54:20|45016.9|44996.9|45015.2|44995.2|45019.4|44999.4|45015.2|44995.2|1
1623041670000|2021-06-07 04:54:30|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|0
1623041680000|2021-06-07 04:54:40|45015.2|44995.2|45014.4|44994.4|45015.2|44995.2|45014.4|44994.4|0
1623041690000|2021-06-07 04:54:50|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1623041750000|2021-06-07 04:55:50|||||||||2
1623041760000|2021-06-07 04:56:00|45014.4|44994.4|45014.4|44994.4|45015.2|44995.2|45014.4|44994.4|1
1623041770000|2021-06-07 04:56:10|45017.7|44997.7|45016.9|44996.9|45017.7|44997.7|45016.9|44996.9|14
1623041780000|2021-06-07 04:56:20|45017.7|44997.7|45019.4|44999.4|45019.4|44999.4|45017.7|44997.7|1
1623041790000|2021-06-07 04:56:30|45017.7|44997.7|45019.4|44999.4|45019.4|44999.4|45017.7|44997.7|1
1623041800000|2021-06-07 04:56:40|45021|45001|45019.4|44999.4|45021|45001|45019.4|44999.4|0
1623041820000|2021-06-07 04:57:00|45021|45001|45019.4|44999.4|45021.9|45001.9|45019.4|44999.4|2
1623041830000|2021-06-07 04:57:10|45021.9|45001.9|45019.4|44999.4|45021.9|45001.9|45019.4|44999.4|0
1623041860000|2021-06-07 04:57:40|||||||||3
1623041870000|2021-06-07 04:57:50|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1623041880000|2021-06-07 04:58:00|45016.9|44996.9|45015.2|44995.2|45019.4|44999.4|45015.2|44995.2|1
1623041890000|2021-06-07 04:58:10|45016|44996|45015.2|44995.2|45019.4|44999.4|45015.2|44995.2|1
1623041900000|2021-06-07 04:58:20|45014.4|44994.4|45013.5|44993.5|45014.4|44994.4|45013.5|44993.5|2
1623041920000|2021-06-07 04:58:40|45011|44991|45009.4|44989.4|45011|44991|45006.9|44986.9|1
1623041940000|2021-06-07 04:59:00|45011.9|44991.9|45013.5|44993.5|45014.4|44994.4|45009.4|44989.4|2
1623041950000|2021-06-07 04:59:10|45010.2|44990.2|45014.4|44994.4|45014.4|44994.4|45010.2|44990.2|0
1623041970000|2021-06-07 04:59:30|45016|44996|45023.5|45003.5|45023.5|45003.5|45016|44996|1
1623042000000|2021-06-07 05:00:00|45024.4|45004.4|45031|45011|45031|45011|45024.4|45004.4|6
1623042010000|2021-06-07 05:00:10|45029.4|45009.4|45025.2|45005.2|45029.4|45009.4|45023.5|45003.5|4
1623042020000|2021-06-07 05:00:20|45024.4|45004.4|45020.2|45000.2|45025.2|45005.2|45020.2|45000.2|0
1623042030000|2021-06-07 05:00:30|45019.4|44999.4|45021.9|45001.9|45021.9|45001.9|45019.4|44999.4|0
1623042040000|2021-06-07 05:00:40|45019.4|44999.4|45022.7|45002.7|45022.7|45002.7|45019.4|44999.4|4
1623042050000|2021-06-07 05:00:50|45024.4|45004.4|45026.9|45006.9|45026.9|45006.9|45024.4|45004.4|0
1623042060000|2021-06-07 05:01:00|45028.5|45008.5|45029.4|45009.4|45030.2|45010.2|45028.5|45008.5|1
1623042070000|2021-06-07 05:01:10|45030.2|45010.2|45031|45011|45031|45011|45030.2|45010.2|0
1623042080000|2021-06-07 05:01:20|45034.4|45014.4|45038.5|45018.5|45038.5|45018.5|45034.4|45014.4|2
1623042090000|2021-06-07 05:01:30|45036.9|45016.9|45036.9|45016.9|45038.5|45018.5|45036.9|45016.9|0
1623042100000|2021-06-07 05:01:40|45038.5|45018.5|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|3
1623042110000|2021-06-07 05:01:50|45043.5|45023.5|45039.4|45019.4|45043.5|45023.5|45039.4|45019.4|5
1623042120000|2021-06-07 05:02:00|45041.9|45021.9|45039.4|45019.4|45041.9|45021.9|45038.5|45018.5|2
1623042130000|2021-06-07 05:02:10|45041.9|45021.9|45038.5|45018.5|45041.9|45021.9|45038.5|45018.5|1
1623042140000|2021-06-07 05:02:20|45039.4|45019.4|45039.4|45019.4|45041.9|45021.9|45039.4|45019.4|2
1623042150000|2021-06-07 05:02:30|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|3
1623042160000|2021-06-07 05:02:40|45037.7|45017.7|45036.9|45016.9|45038.5|45018.5|45035.2|45015.2|6
1623042170000|2021-06-07 05:02:50|45034.4|45014.4|45033.5|45013.5|45034.4|45014.4|45033.5|45013.5|2
1623042190000|2021-06-07 05:03:10|45032.7|45012.7|45031.9|45011.9|45032.7|45012.7|45031|45011|2
1623042220000|2021-06-07 05:03:40|45031|45011|45030.2|45010.2|45031|45011|45029.4|45009.4|4
1623042230000|2021-06-07 05:03:50|45031.9|45011.9|45034.4|45014.4|45034.4|45014.4|45031.9|45011.9|1
1623042240000|2021-06-07 05:04:00|45039.4|45019.4|45041|45021|45041|45021|45038.5|45018.5|1
1623042250000|2021-06-07 05:04:10|45039.4|45019.4|45038.5|45018.5|45039.4|45019.4|45038.5|45018.5|1
1623042260000|2021-06-07 05:04:20|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|9
1623042270000|2021-06-07 05:04:30|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|0
1623042280000|2021-06-07 05:04:40|45034.4|45014.4|45036.9|45016.9|45036.9|45016.9|45031.9|45011.9|0
1623042290000|2021-06-07 05:04:50|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|1
1623042300000|2021-06-07 05:05:00|45036.9|45016.9|45036.9|45016.9|45038.5|45018.5|45036.9|45016.9|1
1623042310000|2021-06-07 05:05:10|45035.2|45015.2|45034.4|45014.4|45035.2|45015.2|45034.4|45014.4|0
1623042340000|2021-06-07 05:05:40|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|1
1623042350000|2021-06-07 05:05:50|45030.2|45010.2|45029.4|45009.4|45030.2|45010.2|45029.4|45009.4|3
1623042360000|2021-06-07 05:06:00|45030.2|45010.2|45029.4|45009.4|45032.7|45012.7|45029.4|45009.4|1
1623042370000|2021-06-07 05:06:10|45030.2|45010.2|45029.4|45009.4|45030.2|45010.2|45029.4|45009.4|0
1623042380000|2021-06-07 05:06:20|45027.7|45007.7|45026.9|45006.9|45029.4|45009.4|45026.9|45006.9|1
1623042390000|2021-06-07 05:06:30|45024.4|45004.4|45021.9|45001.9|45024.4|45004.4|45021|45001|3
1623042400000|2021-06-07 05:06:40|45020.2|45000.2|45021.9|45001.9|45021.9|45001.9|45017.7|44997.7|6
1623042410000|2021-06-07 05:06:50|45020.2|45000.2|45019.4|44999.4|45020.2|45000.2|45019.4|44999.4|0
1623042430000|2021-06-07 05:07:10|45020.2|45000.2|45022.7|45002.7|45022.7|45002.7|45020.2|45000.2|0
1623042440000|2021-06-07 05:07:20|45024.4|45004.4|45028.5|45008.5|45028.5|45008.5|45024.4|45004.4|0
1623042450000|2021-06-07 05:07:30|45030.2|45010.2|45029.4|45009.4|45030.2|45010.2|45029.4|45009.4|0
1623042460000|2021-06-07 05:07:40|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|1
1623042470000|2021-06-07 05:07:50|45032.7|45012.7|45033.5|45013.5|45033.5|45013.5|45032.7|45012.7|0
1623042500000|2021-06-07 05:08:20|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|0
1623042520000|2021-06-07 05:08:40|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|0
1623042550000|2021-06-07 05:09:10|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|2
1623042560000|2021-06-07 05:09:20|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45034.4|45014.4|0
1623042570000|2021-06-07 05:09:30|45038.5|45018.5|45042.7|45022.7|45042.7|45022.7|45038.5|45018.5|10
1623042580000|2021-06-07 05:09:40|||||||||1
1623042590000|2021-06-07 05:09:50|45044.4|45024.4|45051.9|45031.9|45051.9|45031.9|45044.4|45024.4|11
1623042600000|2021-06-07 05:10:00|||||||||3
1623042610000|2021-06-07 05:10:10|45053.5|45033.5|45064.4|45044.4|45064.4|45044.4|45053.5|45033.5|10
1623042620000|2021-06-07 05:10:20|45063.5|45043.5|45059.4|45039.4|45064.4|45044.4|45059.4|45039.4|4
1623042630000|2021-06-07 05:10:30|45057.7|45037.7|45054.4|45034.4|45057.7|45037.7|45052.7|45032.7|4
1623042640000|2021-06-07 05:10:40|45055.2|45035.2|45064.4|45044.4|45064.4|45044.4|45055.2|45035.2|9
1623042650000|2021-06-07 05:10:50|45063.5|45043.5|45059.4|45039.4|45063.5|45043.5|45059.4|45039.4|4
1623042670000|2021-06-07 05:11:10|45060.2|45040.2|45059.4|45039.4|45060.2|45040.2|45059.4|45039.4|2
1623042680000|2021-06-07 05:11:20|||||||||5
1623042690000|2021-06-07 05:11:30|45049.4|45029.4|45046.9|45026.9|45049.4|45029.4|45046.9|45026.9|6
1623042700000|2021-06-07 05:11:40|45047.7|45027.7|45045.2|45025.2|45049.4|45029.4|45044.4|45024.4|6
1623042720000|2021-06-07 05:12:00|45049.4|45029.4|45052.7|45032.7|45052.7|45032.7|45049.4|45029.4|4
1623042730000|2021-06-07 05:12:10|45051|45031|45056.9|45036.9|45057.7|45037.7|45051|45031|3
1623042740000|2021-06-07 05:12:20|45059.4|45039.4|45055.2|45035.2|45059.4|45039.4|45054.4|45034.4|2
1623042750000|2021-06-07 05:12:30|45056.9|45036.9|45056.9|45036.9|45059.4|45039.4|45055.2|45035.2|3
1623042760000|2021-06-07 05:12:40|45060.2|45040.2|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|5
1623042770000|2021-06-07 05:12:50|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|0
1623042780000|2021-06-07 05:13:00|45055.2|45035.2|45054.4|45034.4|45055.2|45035.2|45054.4|45034.4|0
1623042790000|2021-06-07 05:13:10|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|1
1623042800000|2021-06-07 05:13:20|45051.9|45031.9|45047.7|45027.7|45051.9|45031.9|45047.7|45027.7|0
1623042810000|2021-06-07 05:13:30|45045.2|45025.2|45047.7|45027.7|45047.7|45027.7|45045.2|45025.2|3
1623042820000|2021-06-07 05:13:40|45045.2|45025.2|45047.7|45027.7|45047.7|45027.7|45045.2|45025.2|0
1623042830000|2021-06-07 05:13:50|45046.9|45026.9|45042.7|45022.7|45047.7|45027.7|45042.7|45022.7|2
1623042840000|2021-06-07 05:14:00|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1623042850000|2021-06-07 05:14:10|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|1
1623042860000|2021-06-07 05:14:20|45047.7|45027.7|45045.2|45025.2|45049.4|45029.4|45045.2|45025.2|0
1623042870000|2021-06-07 05:14:30|45044.4|45024.4|45044.4|45024.4|45045.2|45025.2|45044.4|45024.4|0
1623042880000|2021-06-07 05:14:40|45045.2|45025.2|45040.2|45020.2|45045.2|45025.2|45040.2|45020.2|0
1623042890000|2021-06-07 05:14:50|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|0
1623042900000|2021-06-07 05:15:00|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|0
1623042910000|2021-06-07 05:15:10|45042.7|45022.7|45044.4|45024.4|45044.4|45024.4|45042.7|45022.7|3
1623042920000|2021-06-07 05:15:20|45046|45026|45045.2|45025.2|45046|45026|45041.9|45021.9|3
1623042930000|2021-06-07 05:15:30|45046.9|45026.9|45046.9|45026.9|45048.5|45028.5|45046.9|45026.9|2
1623042940000|2021-06-07 05:15:40|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|0
1623042950000|2021-06-07 05:15:50|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45046.9|45026.9|1
1623042960000|2021-06-07 05:16:00|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|0
1623042970000|2021-06-07 05:16:10|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|0
1623042980000|2021-06-07 05:16:20|||||||||1
1623042990000|2021-06-07 05:16:30|45053.5|45033.5|45055.2|45035.2|45055.2|45035.2|45053.5|45033.5|0
1623043000000|2021-06-07 05:16:40|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|5
1623043010000|2021-06-07 05:16:50|45052.7|45032.7|45051.9|45031.9|45052.7|45032.7|45051.9|45031.9|0
1623043020000|2021-06-07 05:17:00|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|0
1623043030000|2021-06-07 05:17:10|45045.2|45025.2|45038.5|45018.5|45045.2|45025.2|45038.5|45018.5|6
1623043040000|2021-06-07 05:17:20|45036.9|45016.9|45039.4|45019.4|45039.4|45019.4|45036|45016|4
1623043050000|2021-06-07 05:17:30|45037.7|45017.7|45039.4|45019.4|45039.4|45019.4|45037.7|45017.7|0
1623043060000|2021-06-07 05:17:40|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|0
1623043070000|2021-06-07 05:17:50|||||||||2
1623043080000|2021-06-07 05:18:00|45042.7|45022.7|45044.4|45024.4|45044.4|45024.4|45042.7|45022.7|2
1623043090000|2021-06-07 05:18:10|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1623043120000|2021-06-07 05:18:40|45047.7|45027.7|45049.4|45029.4|45049.4|45029.4|45047.7|45027.7|5
1623043140000|2021-06-07 05:19:00|45050.2|45030.2|45051|45031|45051|45031|45049.4|45029.4|1
1623043160000|2021-06-07 05:19:20|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|0
1623043180000|2021-06-07 05:19:40|45049.4|45029.4|45051.9|45031.9|45051.9|45031.9|45049.4|45029.4|2
1623043210000|2021-06-07 05:20:10|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|4
1623043220000|2021-06-07 05:20:20|45056|45036|45057.7|45037.7|45057.7|45037.7|45056|45036|2
1623043240000|2021-06-07 05:20:40|45058.5|45038.5|45057.7|45037.7|45058.5|45038.5|45057.7|45037.7|1
1623043270000|2021-06-07 05:21:10|45061|45041|45058.5|45038.5|45061|45041|45058.5|45038.5|5
1623043280000|2021-06-07 05:21:20|45057.7|45037.7|45056.9|45036.9|45057.7|45037.7|45056.9|45036.9|3
1623043290000|2021-06-07 05:21:30|45057.7|45037.7|45056.9|45036.9|45057.7|45037.7|45056.9|45036.9|1
1623043310000|2021-06-07 05:21:50|45055.2|45035.2|45056.9|45036.9|45056.9|45036.9|45055.2|45035.2|0
1623043320000|2021-06-07 05:22:00|45055.2|45035.2|45059.4|45039.4|45059.4|45039.4|45055.2|45035.2|3
1623043330000|2021-06-07 05:22:10|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|1
1623043340000|2021-06-07 05:22:20|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|0
1623043350000|2021-06-07 05:22:30|45060.2|45040.2|45057.7|45037.7|45060.2|45040.2|45057.7|45037.7|4
1623043380000|2021-06-07 05:23:00|45056.9|45036.9|45046.9|45026.9|45056.9|45036.9|45046.9|45026.9|4
1623043390000|2021-06-07 05:23:10|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45046.9|45026.9|0
1623043400000|2021-06-07 05:23:20|45049.4|45029.4|45045.2|45025.2|45049.4|45029.4|45045.2|45025.2|0
1623043410000|2021-06-07 05:23:30|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|0
1623043420000|2021-06-07 05:23:40|45045.2|45025.2|45044.4|45024.4|45045.2|45025.2|45044.4|45024.4|1
1623043430000|2021-06-07 05:23:50|45046.9|45026.9|45045.2|45025.2|45046.9|45026.9|45045.2|45025.2|1
1623043440000|2021-06-07 05:24:00|45046.9|45026.9|45045.2|45025.2|45046.9|45026.9|45045.2|45025.2|0
1623043470000|2021-06-07 05:24:30|45049.4|45029.4|45047.7|45027.7|45049.4|45029.4|45047.7|45027.7|1
1623043480000|2021-06-07 05:24:40|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|0
1623043490000|2021-06-07 05:24:50|45046.9|45026.9|45045.2|45025.2|45046.9|45026.9|45044.4|45024.4|1
1623043500000|2021-06-07 05:25:00|45049.4|45029.4|45044.4|45024.4|45049.4|45029.4|45044.4|45024.4|1
1623043510000|2021-06-07 05:25:10|45042.7|45022.7|45035.2|45015.2|45042.7|45022.7|45035.2|45015.2|5
1623043520000|2021-06-07 05:25:20|||||||||2
1623043550000|2021-06-07 05:25:50|45034.4|45014.4|45031.1|45011.1|45034.4|45014.4|45031.1|45011.1|1
1623043560000|2021-06-07 05:26:00|45029.4|45009.4|45030.2|45010.2|45030.2|45010.2|45029.4|45009.4|1
1623043570000|2021-06-07 05:26:10|45034.4|45014.4|45035.2|45015.2|45035.2|45015.2|45034.4|45014.4|3
1623043580000|2021-06-07 05:26:20|||||||||1
1623043590000|2021-06-07 05:26:30|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|0
1623043600000|2021-06-07 05:26:40|||||||||3
1623043620000|2021-06-07 05:27:00|45043.6|45023.6|45044.4|45024.4|45044.4|45024.4|45043.6|45023.6|2
1623043640000|2021-06-07 05:27:20|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|2
1623043670000|2021-06-07 05:27:50|45039.4|45019.4|45039.4|45019.4|45040.2|45020.2|45037.7|45017.7|0
1623043680000|2021-06-07 05:28:00|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|0
1623043700000|2021-06-07 05:28:20|45039.4|45019.4|45039.4|45019.4|45040.2|45020.2|45039.4|45019.4|0
1623043710000|2021-06-07 05:28:30|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|0
1623043720000|2021-06-07 05:28:40|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45037.7|45017.7|0
1623043730000|2021-06-07 05:28:50|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|1
1623043740000|2021-06-07 05:29:00|45039.4|45019.4|45040.2|45020.2|45040.2|45020.2|45039.4|45019.4|1
1623043750000|2021-06-07 05:29:10|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|2
1623043770000|2021-06-07 05:29:30|||||||||4
1623043780000|2021-06-07 05:29:40|45042.7|45022.7|45040.2|45020.2|45042.7|45022.7|45040.2|45020.2|0
1623043800000|2021-06-07 05:30:00|45037.7|45017.7|44986.9|44966.9|45041.9|45021.9|44986.1|44966.1|75
1623043810000|2021-06-07 05:30:10|44989.4|44969.4|44985.2|44965.2|45016.1|44996.1|44985.2|44965.2|31
1623043820000|2021-06-07 05:30:20|44986|44966|44991.9|44971.9|44994.4|44974.4|44986|44966|12
1623043830000|2021-06-07 05:30:30|44992.7|44972.7|45006.1|44986.1|45006.1|44986.1|44991.9|44971.9|8
1623043840000|2021-06-07 05:30:40|45007.7|44987.7|45016.9|44996.9|45019.4|44999.4|45007.7|44987.7|16
1623043850000|2021-06-07 05:30:50|45018.6|44998.6|45039.4|45019.4|45041.9|45021.9|45018.6|44998.6|17
1623043860000|2021-06-07 05:31:00|45037.7|45017.7|45025.2|45005.2|45039.4|45019.4|45025.2|45005.2|2
1623043870000|2021-06-07 05:31:10|45026.9|45006.9|45030.2|45010.2|45031|45011|45025.2|45005.2|1
1623043880000|2021-06-07 05:31:20|45029.4|45009.4|45020.2|45000.2|45030.2|45010.2|45020.2|45000.2|3
1623043890000|2021-06-07 05:31:30|45018.6|44998.6|45021|45001|45021|45001|45004.4|44984.4|8
1623043900000|2021-06-07 05:31:40|45022.7|45002.7|45025.2|45005.2|45025.2|45005.2|45022.7|45002.7|2
1623043910000|2021-06-07 05:31:50|45024.4|45004.4|45020.2|45000.2|45024.4|45004.4|45016.9|44996.9|1
1623043920000|2021-06-07 05:32:00|45016.9|44996.9|45001.9|44981.9|45016.9|44996.9|45001.9|44981.9|5
1623043930000|2021-06-07 05:32:10|45002.7|44982.7|45014.4|44994.4|45014.4|44994.4|45000.2|44980.2|4
1623043940000|2021-06-07 05:32:20|45019.4|44999.4|45017.7|44997.7|45027.7|45007.7|45015.2|44995.2|14
1623043950000|2021-06-07 05:32:30|45019.4|44999.4|45010.2|44990.2|45019.4|44999.4|45002.7|44982.7|9
1623043960000|2021-06-07 05:32:40|45014.4|44994.4|45016.9|44996.9|45021.9|45001.9|45014.4|44994.4|5
1623043970000|2021-06-07 05:32:50|45015.2|44995.2|45020.2|45000.2|45021.9|45001.9|45015.2|44995.2|0
1623043980000|2021-06-07 05:33:00|45019.4|44999.4|45029.4|45009.4|45029.4|45009.4|45016.9|44996.9|6
1623043990000|2021-06-07 05:33:10|45034.4|45014.4|45034.4|45014.4|45036.9|45016.9|45034.4|45014.4|4
1623044000000|2021-06-07 05:33:20|45033.6|45013.6|45030.2|45010.2|45033.6|45013.6|45025.2|45005.2|4
1623044010000|2021-06-07 05:33:30|45029.4|45009.4|45030.2|45010.2|45032.7|45012.7|45029.4|45009.4|3
1623044020000|2021-06-07 05:33:40|45033.6|45013.6|45029.4|45009.4|45035.2|45015.2|45029.4|45009.4|2
1623044030000|2021-06-07 05:33:50|45031.9|45011.9|45029.4|45009.4|45031.9|45011.9|45029.4|45009.4|0
1623044040000|2021-06-07 05:34:00|45026.9|45006.9|45040.2|45020.2|45040.2|45020.2|45025.2|45005.2|5
1623044050000|2021-06-07 05:34:10|45041|45021|45044.4|45024.4|45044.4|45024.4|45039.4|45019.4|2
1623044060000|2021-06-07 05:34:20|45039.4|45019.4|45048.5|45028.5|45050.2|45030.2|45039.4|45019.4|16
1623044070000|2021-06-07 05:34:30|45050.2|45030.2|45051.9|45031.9|45054.4|45034.4|45048.5|45028.5|2
1623044080000|2021-06-07 05:34:40|45054.4|45034.4|45046|45026|45054.4|45034.4|45046|45026|5
1623044090000|2021-06-07 05:34:50|45047.7|45027.7|45042.7|45022.7|45050.2|45030.2|45042.7|45022.7|0
1623044100000|2021-06-07 05:35:00|45044.4|45024.4|45045.2|45025.2|45045.2|45025.2|45040.2|45020.2|1
1623044110000|2021-06-07 05:35:10|45047.7|45027.7|45055.2|45035.2|45056.9|45036.9|45047.7|45027.7|5
1623044120000|2021-06-07 05:35:20|45056|45036|45054.4|45034.4|45058.6|45038.6|45054.4|45034.4|3
1623044130000|2021-06-07 05:35:30|45056.1|45036.1|45039.4|45019.4|45056.1|45036.1|45037.7|45017.7|12
1623044140000|2021-06-07 05:35:40|45035.2|45015.2|45012.7|44992.7|45035.2|45015.2|45012.7|44992.7|7
1623044150000|2021-06-07 05:35:50|45014.4|44994.4|45005.2|44985.2|45014.4|44994.4|45005.2|44985.2|10
1623044160000|2021-06-07 05:36:00|45004.4|44984.4|45005.2|44985.2|45009.4|44989.4|45004.4|44984.4|9
1623044170000|2021-06-07 05:36:10|45004.4|44984.4|45010.2|44990.2|45010.2|44990.2|45004.4|44984.4|6
1623044180000|2021-06-07 05:36:20|45009.4|44989.4|45006.9|44986.9|45009.4|44989.4|45004.4|44984.4|1
1623044190000|2021-06-07 05:36:30|45005.2|44985.2|45011.9|44991.9|45011.9|44991.9|45005.2|44985.2|1
1623044200000|2021-06-07 05:36:40|45011.1|44991.1|45011.9|44991.9|45011.9|44991.9|45009.4|44989.4|1
1623044210000|2021-06-07 05:36:50|45010.2|44990.2|45005.2|44985.2|45010.2|44990.2|45005.2|44985.2|0
1623044220000|2021-06-07 05:37:00|45002.7|44982.7|45000.2|44980.2|45002.7|44982.7|44997.7|44977.7|16
1623044230000|2021-06-07 05:37:10|44999.4|44979.4|44991.9|44971.9|44999.4|44979.4|44991.9|44971.9|4
1623044240000|2021-06-07 05:37:20|44991.1|44971.1|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|9
1623044250000|2021-06-07 05:37:30|44990.2|44970.2|44985.2|44965.2|44990.2|44970.2|44985.2|44965.2|7
1623044260000|2021-06-07 05:37:40|44984.4|44964.4|44985.2|44965.2|44987.7|44967.7|44984.4|44964.4|5
1623044270000|2021-06-07 05:37:50|44986.9|44966.9|44996.9|44976.9|44996.9|44976.9|44986.9|44966.9|2
1623044280000|2021-06-07 05:38:00|44995.2|44975.2|45004.4|44984.4|45004.4|44984.4|44995.2|44975.2|5
1623044290000|2021-06-07 05:38:10|45003.6|44983.6|45000.2|44980.2|45004.4|44984.4|44999.4|44979.4|2
1623044300000|2021-06-07 05:38:20|45001.9|44981.9|45005.2|44985.2|45006.1|44986.1|45001.9|44981.9|3
1623044310000|2021-06-07 05:38:30|45004.4|44984.4|44995.2|44975.2|45004.4|44984.4|44994.4|44974.4|6
1623044320000|2021-06-07 05:38:40|||||||||1
1623044330000|2021-06-07 05:38:50|44996|44976|44999.4|44979.4|44999.4|44979.4|44995.2|44975.2|2
1623044340000|2021-06-07 05:39:00|45000.2|44980.2|45003.6|44983.6|45003.6|44983.6|44995.2|44975.2|5
1623044350000|2021-06-07 05:39:10|45004.4|44984.4|45005.2|44985.2|45009.4|44989.4|45003.6|44983.6|2
1623044360000|2021-06-07 05:39:20|45006.9|44986.9|45014.4|44994.4|45016.9|44996.9|45006.9|44986.9|0
1623044370000|2021-06-07 05:39:30|45015.2|44995.2|45014.4|44994.4|45016.9|44996.9|45014.4|44994.4|0
1623044380000|2021-06-07 05:39:40|45015.2|44995.2|45016.9|44996.9|45018.6|44998.6|45014.4|44994.4|0
1623044390000|2021-06-07 05:39:50|45016.1|44996.1|45012.7|44992.7|45016.1|44996.1|45012.7|44992.7|1
1623044400000|2021-06-07 05:40:00|45011|44991|45001|44981|45011|44991|45000.2|44980.2|2
1623044410000|2021-06-07 05:40:10|45004.4|44984.4|44994.4|44974.4|45004.4|44984.4|44994.4|44974.4|6
1623044420000|2021-06-07 05:40:20|44995.2|44975.2|45005.2|44985.2|45005.2|44985.2|44994.4|44974.4|10
1623044430000|2021-06-07 05:40:30|45006.9|44986.9|45004.4|44984.4|45006.9|44986.9|45004.4|44984.4|0
1623044440000|2021-06-07 05:40:40|45003.6|44983.6|45004.4|44984.4|45004.4|44984.4|45003.6|44983.6|10
1623044450000|2021-06-07 05:40:50|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|3
1623044460000|2021-06-07 05:41:00|45009.4|44989.4|45015.2|44995.2|45015.2|44995.2|45009.4|44989.4|6
1623044470000|2021-06-07 05:41:10|45016.9|44996.9|45019.4|44999.4|45019.4|44999.4|45016.9|44996.9|6
1623044480000|2021-06-07 05:41:20|45018.6|44998.6|45016.9|44996.9|45018.6|44998.6|45016.1|44996.1|2
1623044490000|2021-06-07 05:41:30|45015.2|44995.2|45015.2|44995.2|45017.7|44997.7|45015.2|44995.2|1
1623044500000|2021-06-07 05:41:40|45016.9|44996.9|45019.4|44999.4|45024.4|45004.4|45015.2|44995.2|2
1623044510000|2021-06-07 05:41:50|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45017.7|44997.7|4
1623044520000|2021-06-07 05:42:00|45019.4|44999.4|45019.4|44999.4|45020.2|45000.2|45019.4|44999.4|1
1623044530000|2021-06-07 05:42:10|45021.9|45001.9|45019.4|44999.4|45024.4|45004.4|45019.4|44999.4|2
1623044540000|2021-06-07 05:42:20|45020.2|45000.2|45017.7|44997.7|45020.2|45000.2|45017.7|44997.7|0
1623044550000|2021-06-07 05:42:30|45020.2|45000.2|45019.4|44999.4|45022.7|45002.7|45019.4|44999.4|5
1623044560000|2021-06-07 05:42:40|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45017.7|44997.7|5
1623044570000|2021-06-07 05:42:50|45023.6|45003.6|45018.6|44998.6|45024.4|45004.4|45018.6|44998.6|8
1623044580000|2021-06-07 05:43:00|45016.9|44996.9|45017.7|44997.7|45018.5|44998.5|45016.9|44996.9|2
1623044590000|2021-06-07 05:43:10|45015.2|44995.2|45019.4|44999.4|45019.4|44999.4|45015.2|44995.2|2
1623044600000|2021-06-07 05:43:20|45020.2|45000.2|45017.7|44997.7|45020.2|45000.2|45017.7|44997.7|4
1623044610000|2021-06-07 05:43:30|45019.4|44999.4|45018.6|44998.6|45020.2|45000.2|45018.6|44998.6|0
1623044620000|2021-06-07 05:43:40|45016.9|44996.9|45018.6|44998.6|45018.6|44998.6|45016.9|44996.9|0
1623044630000|2021-06-07 05:43:50|45016.9|44996.9|45016.9|44996.9|45019.4|44999.4|45016.9|44996.9|0
1623044640000|2021-06-07 05:44:00|45018.6|44998.6|45021.9|45001.9|45021.9|45001.9|45016.9|44996.9|3
1623044650000|2021-06-07 05:44:10|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|5
1623044660000|2021-06-07 05:44:20|45022.7|45002.7|45024.4|45004.4|45024.4|45004.4|45022.7|45002.7|0
1623044670000|2021-06-07 05:44:30|45023.6|45003.6|45025.2|45005.2|45025.2|45005.2|45023.6|45003.6|0
1623044680000|2021-06-07 05:44:40|45026.9|45006.9|45026.9|45006.9|45027.7|45007.7|45025.2|45005.2|4
1623044690000|2021-06-07 05:44:50|45025.2|45005.2|45021.9|45001.9|45029.4|45009.4|45020.2|45000.2|18
1623044700000|2021-06-07 05:45:00|45021.1|45001.1|45005.2|44985.2|45021.9|45001.9|45005.2|44985.2|8
1623044710000|2021-06-07 05:45:10|45007.7|44987.7|44997.7|44977.7|45009.4|44989.4|44997.7|44977.7|0
1623044720000|2021-06-07 05:45:20|44995.2|44975.2|44980.2|44960.2|44995.2|44975.2|44980.2|44960.2|28
1623044730000|2021-06-07 05:45:30|44977.7|44957.7|44989.4|44969.4|44989.4|44969.4|44977.7|44957.7|29
1623044740000|2021-06-07 05:45:40|44990.2|44970.2|44990.2|44970.2|44992.7|44972.7|44986.9|44966.9|6
1623044750000|2021-06-07 05:45:50|44989.4|44969.4|44990.2|44970.2|44991|44971|44987.7|44967.7|6
1623044760000|2021-06-07 05:46:00|44991|44971|44990.2|44970.2|44994.4|44974.4|44987.7|44967.7|17
1623044770000|2021-06-07 05:46:10|44992.7|44972.7|44989.4|44969.4|44992.7|44972.7|44989.4|44969.4|5
1623044780000|2021-06-07 05:46:20|44990.2|44970.2|44994.4|44974.4|44994.4|44974.4|44990.2|44970.2|6
1623044790000|2021-06-07 05:46:30|44990.2|44970.2|44986|44966|44990.2|44970.2|44986|44966|9
1623044800000|2021-06-07 05:46:40|44983.5|44963.5|44975.2|44955.2|44983.5|44963.5|44975.2|44955.2|10
1623044810000|2021-06-07 05:46:50|44974.4|44954.4|44971|44951|44974.4|44954.4|44967.7|44947.7|20
1623044820000|2021-06-07 05:47:00|44970.2|44950.2|44980.2|44960.2|44980.2|44960.2|44970.2|44950.2|9
1623044830000|2021-06-07 05:47:10|44982.7|44962.7|44980.2|44960.2|44985.2|44965.2|44977.7|44957.7|8
1623044840000|2021-06-07 05:47:20|44981.9|44961.9|44972.7|44952.7|44982.7|44962.7|44972.7|44952.7|19
1623044850000|2021-06-07 05:47:30|44971.9|44951.9|44967.7|44947.7|44972.7|44952.7|44967.7|44947.7|7
1623044860000|2021-06-07 05:47:40|44972.7|44952.7|44969.4|44949.4|44974.4|44954.4|44969.4|44949.4|1
1623044870000|2021-06-07 05:47:50|44970.2|44950.2|44955.2|44935.2|44970.2|44950.2|44951.9|44931.9|26
1623044880000|2021-06-07 05:48:00|44954.4|44934.4|44959.4|44939.4|44959.4|44939.4|44954.4|44934.4|9
1623044890000|2021-06-07 05:48:10|44961.1|44941.1|44962.7|44942.7|44964.4|44944.4|44961.1|44941.1|2
1623044900000|2021-06-07 05:48:20|44964.4|44944.4|44961.9|44941.9|44965.2|44945.2|44961.9|44941.9|6
1623044910000|2021-06-07 05:48:30|44960.2|44940.2|44954.4|44934.4|44962.7|44942.7|44954.4|44934.4|13
1623044920000|2021-06-07 05:48:40|44955.2|44935.2|44954.4|44934.4|44955.2|44935.2|44954.4|44934.4|9
1623044930000|2021-06-07 05:48:50|44950.2|44930.2|44952.7|44932.7|44952.7|44932.7|44949.4|44929.4|21
1623044940000|2021-06-07 05:49:00|44956|44936|44950.2|44930.2|44957.7|44937.7|44949.4|44929.4|35
1623044950000|2021-06-07 05:49:10|44949.4|44929.4|44922.7|44902.7|44949.4|44929.4|44919.4|44899.4|32
1623044960000|2021-06-07 05:49:20|44920.2|44900.2|44907.7|44887.7|44922.7|44902.7|44906.9|44886.9|26
1623044970000|2021-06-07 05:49:30|44910.2|44890.2|44911|44891|44920.2|44900.2|44910.2|44890.2|17
1623044980000|2021-06-07 05:49:40|44910.2|44890.2|44915.2|44895.2|44915.2|44895.2|44905.2|44885.2|14
1623044990000|2021-06-07 05:49:50|44914.4|44894.4|44914.4|44894.4|44919.4|44899.4|44914.4|44894.4|14
1623045000000|2021-06-07 05:50:00|44912.7|44892.7|44912.7|44892.7|44914.4|44894.4|44910.2|44890.2|8
1623045010000|2021-06-07 05:50:10|44911|44891|44916.9|44896.9|44916.9|44896.9|44907.7|44887.7|10
1623045020000|2021-06-07 05:50:20|44919.4|44899.4|44925.2|44905.2|44925.2|44905.2|44919.4|44899.4|8
1623045030000|2021-06-07 05:50:30|44924.4|44904.4|44924.4|44904.4|44927.7|44907.7|44924.4|44904.4|7
1623045040000|2021-06-07 05:50:40|44922.7|44902.7|44917.7|44897.7|44922.7|44902.7|44916|44896|9
1623045050000|2021-06-07 05:50:50|44919.4|44899.4|44925.2|44905.2|44925.2|44905.2|44919.4|44899.4|5
1623045060000|2021-06-07 05:51:00|44926|44906|44924.4|44904.4|44927.7|44907.7|44924.4|44904.4|3
1623045070000|2021-06-07 05:51:10|44925.2|44905.2|44929.4|44909.4|44929.4|44909.4|44921|44901|5
1623045080000|2021-06-07 05:51:20|44926.9|44906.9|44925.2|44905.2|44929.4|44909.4|44924.4|44904.4|6
1623045090000|2021-06-07 05:51:30|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44920.2|44900.2|3
1623045100000|2021-06-07 05:51:40|44920.2|44900.2|44910.2|44890.2|44920.2|44900.2|44907.7|44887.7|15
1623045110000|2021-06-07 05:51:50|44912.7|44892.7|44910.2|44890.2|44912.7|44892.7|44909.4|44889.4|7
1623045130000|2021-06-07 05:52:10|44914.4|44894.4|44915.2|44895.2|44916|44896|44914.4|44894.4|7
1623045140000|2021-06-07 05:52:20|44916|44896|44914.4|44894.4|44919.4|44899.4|44914.4|44894.4|6
1623045150000|2021-06-07 05:52:30|44913.6|44893.6|44919.4|44899.4|44919.4|44899.4|44911.9|44891.9|3
1623045160000|2021-06-07 05:52:40|44920.2|44900.2|44920.2|44900.2|44921.9|44901.9|44919.4|44899.4|0
1623045170000|2021-06-07 05:52:50|44919.4|44899.4|44917.7|44897.7|44922.7|44902.7|44916.9|44896.9|1
1623045180000|2021-06-07 05:53:00|44919.4|44899.4|44933.6|44913.6|44933.6|44913.6|44919.4|44899.4|8
1623045190000|2021-06-07 05:53:10|44931.1|44911.1|44939.4|44919.4|44942.7|44922.7|44929.4|44909.4|10
1623045200000|2021-06-07 05:53:20|44937.7|44917.7|44943.6|44923.6|44943.6|44923.6|44937.7|44917.7|4
1623045210000|2021-06-07 05:53:30|44942.7|44922.7|44945.2|44925.2|44945.2|44925.2|44939.4|44919.4|3
1623045220000|2021-06-07 05:53:40|44946.9|44926.9|44946.9|44926.9|44948.6|44928.6|44944.4|44924.4|0
1623045230000|2021-06-07 05:53:50|44948.6|44928.6|44943.6|44923.6|44948.6|44928.6|44943.6|44923.6|4
1623045240000|2021-06-07 05:54:00|44944.4|44924.4|44929.4|44909.4|44944.4|44924.4|44929.4|44909.4|9
1623045250000|2021-06-07 05:54:10|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|5
1623045260000|2021-06-07 05:54:20|44928.6|44908.6|44928.6|44908.6|44929.4|44909.4|44926.9|44906.9|4
1623045270000|2021-06-07 05:54:30|44929.4|44909.4|44910.2|44890.2|44929.4|44909.4|44905.2|44885.2|12
1623045280000|2021-06-07 05:54:40|44909.4|44889.4|44911.9|44891.9|44911.9|44891.9|44909.4|44889.4|3
1623045290000|2021-06-07 05:54:50|44911.1|44891.1|44910.2|44890.2|44911.1|44891.1|44907.7|44887.7|3
1623045300000|2021-06-07 05:55:00|44912.7|44892.7|44919.4|44899.4|44919.4|44899.4|44912.7|44892.7|10
1623045310000|2021-06-07 05:55:10|44920.2|44900.2|44922.7|44902.7|44922.7|44902.7|44917.7|44897.7|3
1623045320000|2021-06-07 05:55:20|44920.2|44900.2|44915.2|44895.2|44920.2|44900.2|44911.9|44891.9|14
1623045330000|2021-06-07 05:55:30|44918.6|44898.6|44922.7|44902.7|44923.5|44903.5|44915.2|44895.2|12
1623045340000|2021-06-07 05:55:40|44924.4|44904.4|44924.4|44904.4|44927.7|44907.7|44924.4|44904.4|4
1623045350000|2021-06-07 05:55:50|44925.2|44905.2|44926|44906|44926|44906|44921.9|44901.9|7
1623045360000|2021-06-07 05:56:00|44925.2|44905.2|44931.9|44911.9|44934.4|44914.4|44925.2|44905.2|3
1623045370000|2021-06-07 05:56:10|44930.2|44910.2|44922.7|44902.7|44930.2|44910.2|44921.9|44901.9|10
1623045380000|2021-06-07 05:56:20|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44919.4|44899.4|3
1623045390000|2021-06-07 05:56:30|44923.6|44903.6|44920.2|44900.2|44926.9|44906.9|44919.4|44899.4|6
1623045400000|2021-06-07 05:56:40|44919.4|44899.4|44915.2|44895.2|44920.2|44900.2|44911.9|44891.9|4
1623045410000|2021-06-07 05:56:50|44916.9|44896.9|44920.2|44900.2|44920.2|44900.2|44916.9|44896.9|2
1623045420000|2021-06-07 05:57:00|44922.7|44902.7|44915.2|44895.2|44922.7|44902.7|44915.2|44895.2|4
1623045430000|2021-06-07 05:57:10|44916.9|44896.9|44916.9|44896.9|44916.9|44896.9|44916.9|44896.9|0
1623045440000|2021-06-07 05:57:20|44918.6|44898.6|44915.2|44895.2|44919.4|44899.4|44915.2|44895.2|5
1623045450000|2021-06-07 05:57:30|44919.4|44899.4|44929.4|44909.4|44929.4|44909.4|44919.4|44899.4|5
1623045460000|2021-06-07 05:57:40|44928.6|44908.6|44914.4|44894.4|44929.4|44909.4|44914.4|44894.4|10
1623045470000|2021-06-07 05:57:50|44916.9|44896.9|44914.4|44894.4|44916.9|44896.9|44914.4|44894.4|1
1623045480000|2021-06-07 05:58:00|44915.2|44895.2|44914.4|44894.4|44919.4|44899.4|44914.4|44894.4|7
1623045490000|2021-06-07 05:58:10|44919.4|44899.4|44920.2|44900.2|44920.2|44900.2|44915.2|44895.2|4
1623045500000|2021-06-07 05:58:20|44921|44901|44922.7|44902.7|44923.5|44903.5|44921|44901|6
1623045510000|2021-06-07 05:58:30|44923.5|44903.5|44927.7|44907.7|44927.7|44907.7|44922.7|44902.7|3
1623045520000|2021-06-07 05:58:40|44925.2|44905.2|44926.9|44906.9|44926.9|44906.9|44925.2|44905.2|3
1623045530000|2021-06-07 05:58:50|44924.4|44904.4|44919.4|44899.4|44924.4|44904.4|44917.7|44897.7|12
1623045540000|2021-06-07 05:59:00|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|0
1623045550000|2021-06-07 05:59:10|44919.4|44899.4|44916.9|44896.9|44919.4|44899.4|44914.4|44894.4|6
1623045560000|2021-06-07 05:59:20|44915.2|44895.2|44914.4|44894.4|44915.2|44895.2|44914.4|44894.4|3
1623045570000|2021-06-07 05:59:30|44913.6|44893.6|44910.2|44890.2|44914.4|44894.4|44909.4|44889.4|8
1623045580000|2021-06-07 05:59:40|44911.9|44891.9|44910.2|44890.2|44914.4|44894.4|44909.4|44889.4|8
1623045590000|2021-06-07 05:59:50|44909.4|44889.4|44909.4|44889.4|44911.9|44891.9|44909.4|44889.4|5
1623045600000|2021-06-07 06:00:00|44910.2|44890.2|44905.2|44885.2|44910.2|44890.2|44905.2|44885.2|6
1623045610000|2021-06-07 06:00:10|44908.6|44888.6|44912.7|44892.7|44912.7|44892.7|44906|44886|11
1623045620000|2021-06-07 06:00:20|44915.2|44895.2|44921|44901|44921|44901|44915.2|44895.2|6
1623045630000|2021-06-07 06:00:30|44921.9|44901.9|44925.2|44905.2|44929.4|44909.4|44921.9|44901.9|6
1623045640000|2021-06-07 06:00:40|44920.2|44900.2|44915.2|44895.2|44920.2|44900.2|44915.2|44895.2|1
1623045650000|2021-06-07 06:00:50|44916|44896|44924.4|44904.4|44924.4|44904.4|44915.2|44895.2|12
1623045660000|2021-06-07 06:01:00|44925.2|44905.2|44929.4|44909.4|44929.4|44909.4|44924.4|44904.4|14
1623045670000|2021-06-07 06:01:10|44930.2|44910.2|44924.4|44904.4|44930.2|44910.2|44924.4|44904.4|9
1623045680000|2021-06-07 06:01:20|||||||||8
1623045690000|2021-06-07 06:01:30|44922.7|44902.7|44921.9|44901.9|44924.4|44904.4|44921.1|44901.1|12
1623045700000|2021-06-07 06:01:40|44922.7|44902.7|44924.4|44904.4|44926.9|44906.9|44922.7|44902.7|5
1623045710000|2021-06-07 06:01:50|44926.9|44906.9|44928.5|44908.5|44928.5|44908.5|44926.9|44906.9|10
1623045720000|2021-06-07 06:02:00|44927.7|44907.7|44927.7|44907.7|44928.5|44908.5|44927.7|44907.7|18
1623045730000|2021-06-07 06:02:10|44929.4|44909.4|44924.4|44904.4|44929.4|44909.4|44924.4|44904.4|13
1623045740000|2021-06-07 06:02:20|44923.6|44903.6|44914.4|44894.4|44924.4|44904.4|44914.4|44894.4|4
1623045750000|2021-06-07 06:02:30|44919.4|44899.4|44899.4|44879.4|44919.4|44899.4|44896.9|44876.9|13
1623045760000|2021-06-07 06:02:40|44895.2|44875.2|44895.2|44875.2|44899.4|44879.4|44892.7|44872.7|13
1623045770000|2021-06-07 06:02:50|44894.4|44874.4|44905.2|44885.2|44905.2|44885.2|44892.7|44872.7|7
1623045780000|2021-06-07 06:03:00|44906.9|44886.9|44886.9|44866.9|44906.9|44886.9|44886.9|44866.9|11
1623045790000|2021-06-07 06:03:10|44886.1|44866.1|44884.4|44864.4|44886.9|44866.9|44879.4|44859.4|6
1623045800000|2021-06-07 06:03:20|44886.9|44866.9|44885.2|44865.2|44886.9|44866.9|44881.9|44861.9|4
1623045810000|2021-06-07 06:03:30|44886.9|44866.9|44896.9|44876.9|44896.9|44876.9|44886.9|44866.9|5
1623045820000|2021-06-07 06:03:40|44898.6|44878.6|44893.6|44873.6|44898.6|44878.6|44891.9|44871.9|3
1623045830000|2021-06-07 06:03:50|44896.9|44876.9|44906.9|44886.9|44906.9|44886.9|44896.9|44876.9|3
1623045840000|2021-06-07 06:04:00|44905.3|44885.3|44904.4|44884.4|44906.9|44886.9|44903.6|44883.6|0
1623045850000|2021-06-07 06:04:10|44903.6|44883.6|44904.4|44884.4|44906.9|44886.9|44903.6|44883.6|4
1623045860000|2021-06-07 06:04:20|44902.7|44882.7|44913.6|44893.6|44913.6|44893.6|44902.7|44882.7|2
1623045870000|2021-06-07 06:04:30|44911.9|44891.9|44911.1|44891.1|44914.4|44894.4|44911.1|44891.1|2
1623045880000|2021-06-07 06:04:40|44912.7|44892.7|44915.2|44895.2|44915.2|44895.2|44911.9|44891.9|10
1623045890000|2021-06-07 06:04:50|44916|44896|44915.2|44895.2|44917.7|44897.7|44915.2|44895.2|0
1623045900000|2021-06-07 06:05:00|44917.7|44897.7|44919.4|44899.4|44924.4|44904.4|44917.7|44897.7|9
1623045910000|2021-06-07 06:05:10|44914.4|44894.4|44915.2|44895.2|44915.2|44895.2|44913.6|44893.6|5
1623045920000|2021-06-07 06:05:20|44919.4|44899.4|44922.7|44902.7|44922.7|44902.7|44915.2|44895.2|3
1623045930000|2021-06-07 06:05:30|44924.4|44904.4|44921.9|44901.9|44929.4|44909.4|44921.9|44901.9|4
1623045940000|2021-06-07 06:05:40|44920.2|44900.2|44919.4|44899.4|44924.4|44904.4|44919.4|44899.4|2
1623045950000|2021-06-07 06:05:50|44920.2|44900.2|44920.2|44900.2|44924.4|44904.4|44919.4|44899.4|2
1623045960000|2021-06-07 06:06:00|44919.4|44899.4|44916.9|44896.9|44919.4|44899.4|44915.2|44895.2|7
1623045970000|2021-06-07 06:06:10|44915.2|44895.2|44908.5|44888.5|44915.2|44895.2|44908.5|44888.5|2
1623045980000|2021-06-07 06:06:20|44910.2|44890.2|44906.9|44886.9|44910.2|44890.2|44906.9|44886.9|1
1623045990000|2021-06-07 06:06:30|44904.4|44884.4|44905.2|44885.2|44905.2|44885.2|44901.9|44881.9|7
1623046000000|2021-06-07 06:06:40|44904.4|44884.4|44890.2|44870.2|44904.4|44884.4|44890.2|44870.2|9
1623046010000|2021-06-07 06:06:50|44891|44871|44897.8|44877.8|44898.6|44878.6|44891|44871|1
1623046020000|2021-06-07 06:07:00|44894.4|44874.4|44910.2|44890.2|44910.2|44890.2|44894.4|44874.4|7
1623046030000|2021-06-07 06:07:10|44909.4|44889.4|44914.4|44894.4|44914.4|44894.4|44909.4|44889.4|4
1623046040000|2021-06-07 06:07:20|44915.2|44895.2|44920.2|44900.2|44920.2|44900.2|44914.4|44894.4|5
1623046050000|2021-06-07 06:07:30|44921.9|44901.9|44917.8|44897.8|44921.9|44901.9|44916.9|44896.9|4
1623046060000|2021-06-07 06:07:40|44916.9|44896.9|44919.4|44899.4|44919.4|44899.4|44916.9|44896.9|2
1623046070000|2021-06-07 06:07:50|44920.2|44900.2|44920.2|44900.2|44923.6|44903.6|44920.2|44900.2|2
1623046080000|2021-06-07 06:08:00|44922.7|44902.7|44928.5|44908.5|44928.5|44908.5|44922.7|44902.7|3
1623046090000|2021-06-07 06:08:10|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|3
1623046100000|2021-06-07 06:08:20|44925.2|44905.2|44922.7|44902.7|44927.7|44907.7|44922.7|44902.7|6
1623046110000|2021-06-07 06:08:30|44924.4|44904.4|44925.2|44905.2|44925.2|44905.2|44924.4|44904.4|1
1623046120000|2021-06-07 06:08:40|44927.7|44907.7|44927.7|44907.7|44928.5|44908.5|44927.7|44907.7|2
1623046130000|2021-06-07 06:08:50|44928.5|44908.5|44934.4|44914.4|44935.2|44915.2|44928.5|44908.5|6
1623046140000|2021-06-07 06:09:00|44935.2|44915.2|44936|44916|44939.4|44919.4|44935.2|44915.2|7
1623046150000|2021-06-07 06:09:10|44939.4|44919.4|44933.5|44913.5|44939.4|44919.4|44933.5|44913.5|1
1623046160000|2021-06-07 06:09:20|44932.7|44912.7|44936.9|44916.9|44936.9|44916.9|44932.7|44912.7|4
1623046170000|2021-06-07 06:09:30|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|0
1623046190000|2021-06-07 06:09:50|44939.4|44919.4|44934.4|44914.4|44939.4|44919.4|44933.6|44913.6|7
1623046200000|2021-06-07 06:10:00|44933.6|44913.6|44927.7|44907.7|44933.6|44913.6|44927.7|44907.7|1
1623046210000|2021-06-07 06:10:10|44926|44906|44927.7|44907.7|44929.4|44909.4|44923.5|44903.5|10
1623046220000|2021-06-07 06:10:20|44929.4|44909.4|44936.9|44916.9|44936.9|44916.9|44929.4|44909.4|5
1623046230000|2021-06-07 06:10:30|44934.4|44914.4|44930.2|44910.2|44934.4|44914.4|44930.2|44910.2|4
1623046240000|2021-06-07 06:10:40|44929.4|44909.4|44930.2|44910.2|44930.2|44910.2|44925.2|44905.2|4
1623046250000|2021-06-07 06:10:50|44929.4|44909.4|44930.2|44910.2|44934.4|44914.4|44929.4|44909.4|5
1623046260000|2021-06-07 06:11:00|44931.1|44911.1|44922.7|44902.7|44934.4|44914.4|44922.7|44902.7|12
1623046270000|2021-06-07 06:11:10|44923.5|44903.5|44922.7|44902.7|44924.4|44904.4|44922.7|44902.7|3
1623046280000|2021-06-07 06:11:20|44924.4|44904.4|44929.4|44909.4|44930.2|44910.2|44924.4|44904.4|7
1623046290000|2021-06-07 06:11:30|44925.2|44905.2|44924.4|44904.4|44927.7|44907.7|44924.4|44904.4|6
1623046300000|2021-06-07 06:11:40|44921.9|44901.9|44921.9|44901.9|44922.7|44902.7|44921.9|44901.9|2
1623046310000|2021-06-07 06:11:50|44925.2|44905.2|44930.2|44910.2|44934.4|44914.4|44924.4|44904.4|17
1623046320000|2021-06-07 06:12:00|44934.4|44914.4|44929.4|44909.4|44934.4|44914.4|44929.4|44909.4|3
1623046330000|2021-06-07 06:12:10|44930.2|44910.2|44926.9|44906.9|44930.2|44910.2|44926.9|44906.9|3
1623046340000|2021-06-07 06:12:20|44924.4|44904.4|44925.2|44905.2|44927.7|44907.7|44924.4|44904.4|1
1623046350000|2021-06-07 06:12:30|44927.7|44907.7|44924.4|44904.4|44927.7|44907.7|44924.4|44904.4|2
1623046360000|2021-06-07 06:12:40|44922.7|44902.7|44924.4|44904.4|44926.9|44906.9|44922.7|44902.7|7
1623046370000|2021-06-07 06:12:50|44925.2|44905.2|44925.2|44905.2|44926.9|44906.9|44925.2|44905.2|3
1623046380000|2021-06-07 06:13:00|44927.7|44907.7|44924.4|44904.4|44927.7|44907.7|44924.4|44904.4|2
1623046390000|2021-06-07 06:13:10|44927.7|44907.7|44929.4|44909.4|44931.9|44911.9|44926.9|44906.9|6
1623046400000|2021-06-07 06:13:20|44930.2|44910.2|44931|44911|44931|44911|44930.2|44910.2|2
1623046410000|2021-06-07 06:13:30|44930.2|44910.2|44929.4|44909.4|44930.2|44910.2|44929.4|44909.4|0
1623046420000|2021-06-07 06:13:40|44928.6|44908.6|44926.9|44906.9|44928.6|44908.6|44926.9|44906.9|0
1623046430000|2021-06-07 06:13:50|44927.7|44907.7|44928.6|44908.6|44929.4|44909.4|44926.9|44906.9|0
1623046440000|2021-06-07 06:14:00|44926.9|44906.9|44915.2|44895.2|44926.9|44906.9|44915.2|44895.2|8
1623046450000|2021-06-07 06:14:10|44916|44896|44921.9|44901.9|44922.7|44902.7|44916|44896|1
1623046460000|2021-06-07 06:14:20|44924.4|44904.4|44926.1|44906.1|44926.1|44906.1|44924.4|44904.4|0
1623046470000|2021-06-07 06:14:30|44924.4|44904.4|44928.6|44908.6|44928.6|44908.6|44924.4|44904.4|0
1623046480000|2021-06-07 06:14:40|44930.3|44910.3|44929.4|44909.4|44930.3|44910.3|44926.9|44906.9|1
1623046490000|2021-06-07 06:14:50|44930.2|44910.2|44931.9|44911.9|44931.9|44911.9|44930.2|44910.2|2
1623046500000|2021-06-07 06:15:00|44934.4|44914.4|44934.4|44914.4|44936.9|44916.9|44934.4|44914.4|8
1623046510000|2021-06-07 06:15:10|||||||||4
1623046520000|2021-06-07 06:15:20|44933.6|44913.6|44934.4|44914.4|44934.4|44914.4|44931.9|44911.9|10
1623046530000|2021-06-07 06:15:30|44935.2|44915.2|44933.6|44913.6|44936.9|44916.9|44933.6|44913.6|8
1623046540000|2021-06-07 06:15:40|44934.4|44914.4|44929.4|44909.4|44934.4|44914.4|44926|44906|4
1623046550000|2021-06-07 06:15:50|44926.9|44906.9|44925.2|44905.2|44926.9|44906.9|44924.4|44904.4|2
1623046560000|2021-06-07 06:16:00|44928.6|44908.6|44924.4|44904.4|44929.4|44909.4|44924.4|44904.4|4
1623046570000|2021-06-07 06:16:10|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44919.4|44899.4|3
1623046580000|2021-06-07 06:16:20|44919.4|44899.4|44924.4|44904.4|44924.4|44904.4|44919.4|44899.4|1
1623046590000|2021-06-07 06:16:30|44926.9|44906.9|44934.4|44914.4|44934.4|44914.4|44926.9|44906.9|12
1623046600000|2021-06-07 06:16:40|44936.9|44916.9|44939.4|44919.4|44939.4|44919.4|44934.4|44914.4|7
1623046610000|2021-06-07 06:16:50|44934.4|44914.4|44934.4|44914.4|44936.9|44916.9|44934.4|44914.4|3
1623046620000|2021-06-07 06:17:00|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|1
1623046630000|2021-06-07 06:17:10|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|0
1623046640000|2021-06-07 06:17:20|44929.4|44909.4|44930.2|44910.2|44931.9|44911.9|44926.9|44906.9|0
1623046650000|2021-06-07 06:17:30|44929.4|44909.4|44923.5|44903.5|44929.4|44909.4|44923.5|44903.5|5
1623046660000|2021-06-07 06:17:40|44925.2|44905.2|44924.4|44904.4|44925.2|44905.2|44920.2|44900.2|3
1623046670000|2021-06-07 06:17:50|44921.9|44901.9|44919.4|44899.4|44923.6|44903.6|44917.7|44897.7|5
1623046680000|2021-06-07 06:18:00|44917.7|44897.7|44917.7|44897.7|44919.4|44899.4|44917.7|44897.7|1
1623046690000|2021-06-07 06:18:10|44919.4|44899.4|44918.6|44898.6|44919.4|44899.4|44915.2|44895.2|4
1623046700000|2021-06-07 06:18:20|44915.2|44895.2|44920.2|44900.2|44920.2|44900.2|44915.2|44895.2|4
1623046710000|2021-06-07 06:18:30|44919.4|44899.4|44920.2|44900.2|44920.2|44900.2|44919.4|44899.4|1
1623046720000|2021-06-07 06:18:40|44917.7|44897.7|44914.4|44894.4|44917.7|44897.7|44914.4|44894.4|9
1623046730000|2021-06-07 06:18:50|44915.2|44895.2|44911.9|44891.9|44915.2|44895.2|44911.9|44891.9|5
1623046740000|2021-06-07 06:19:00|44911.1|44891.1|44912.7|44892.7|44912.7|44892.7|44906.9|44886.9|11
1623046750000|2021-06-07 06:19:10|44915.2|44895.2|44916|44896|44916|44896|44915.2|44895.2|1
1623046760000|2021-06-07 06:19:20|44917.7|44897.7|44916.9|44896.9|44917.7|44897.7|44916.9|44896.9|1
1623046770000|2021-06-07 06:19:30|44914.4|44894.4|44915.2|44895.2|44915.2|44895.2|44914.4|44894.4|1
1623046780000|2021-06-07 06:19:40|44914.4|44894.4|44914.4|44894.4|44919.4|44899.4|44914.4|44894.4|2
1623046800000|2021-06-07 06:20:00|44913.6|44893.6|44914.4|44894.4|44914.4|44894.4|44913.6|44893.6|5
1623046810000|2021-06-07 06:20:10|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|5
1623046820000|2021-06-07 06:20:20|44917.7|44897.7|44917.7|44897.7|44919.4|44899.4|44914.4|44894.4|3
1623046830000|2021-06-07 06:20:30|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|0
1623046840000|2021-06-07 06:20:40|44915.2|44895.2|44917.7|44897.7|44919.4|44899.4|44915.2|44895.2|1
1623046850000|2021-06-07 06:20:50|44914.4|44894.4|44913.6|44893.6|44914.4|44894.4|44913.6|44893.6|4
1623046860000|2021-06-07 06:21:00|44909.4|44889.4|44906.9|44886.9|44909.4|44889.4|44905.2|44885.2|6
1623046870000|2021-06-07 06:21:10|44907.7|44887.7|44909.4|44889.4|44909.4|44889.4|44905.2|44885.2|4
1623046880000|2021-06-07 06:21:20|44907.7|44887.7|44907.7|44887.7|44907.7|44887.7|44907.7|44887.7|0
1623046890000|2021-06-07 06:21:30|44909.4|44889.4|44904.4|44884.4|44909.4|44889.4|44904.4|44884.4|8
1623046900000|2021-06-07 06:21:40|44902.7|44882.7|44904.4|44884.4|44907.7|44887.7|44902.7|44882.7|3
1623046910000|2021-06-07 06:21:50|44905.2|44885.2|44910.2|44890.2|44910.2|44890.2|44905.2|44885.2|3
1623046920000|2021-06-07 06:22:00|44911|44891|44909.4|44889.4|44911|44891|44909.4|44889.4|3
1623046930000|2021-06-07 06:22:10|44907.7|44887.7|44904.4|44884.4|44908.6|44888.6|44904.4|44884.4|3
1623046940000|2021-06-07 06:22:20|44903.6|44883.6|44901.9|44881.9|44903.6|44883.6|44901.9|44881.9|4
1623046950000|2021-06-07 06:22:30|44901.1|44881.1|44900.2|44880.2|44901.9|44881.9|44900.2|44880.2|1
1623046960000|2021-06-07 06:22:40|44899.4|44879.4|44896.9|44876.9|44899.4|44879.4|44895.2|44875.2|5
1623046970000|2021-06-07 06:22:50|44895.2|44875.2|44889.4|44869.4|44895.2|44875.2|44889.4|44869.4|3
1623046980000|2021-06-07 06:23:00|44891.9|44871.9|44884.4|44864.4|44891.9|44871.9|44884.4|44864.4|8
1623046990000|2021-06-07 06:23:10|44882.7|44862.7|44874.4|44854.4|44882.7|44862.7|44870.2|44850.2|14
1623047000000|2021-06-07 06:23:20|44870.2|44850.2|44879.4|44859.4|44879.4|44859.4|44870.2|44850.2|15
1623047010000|2021-06-07 06:23:30|44878.6|44858.6|44874.4|44854.4|44879.4|44859.4|44874.4|44854.4|4
1623047020000|2021-06-07 06:23:40|44875.2|44855.2|44882.7|44862.7|44882.7|44862.7|44875.2|44855.2|11
1623047030000|2021-06-07 06:23:50|44881.9|44861.9|44884.4|44864.4|44885.2|44865.2|44881.9|44861.9|3
1623047040000|2021-06-07 06:24:00|44885.2|44865.2|44884.4|44864.4|44887.7|44867.7|44884.4|44864.4|28
1623047050000|2021-06-07 06:24:10|44885.2|44865.2|44884.4|44864.4|44885.2|44865.2|44881.9|44861.9|2
1623047060000|2021-06-07 06:24:20|44885.2|44865.2|44874.4|44854.4|44885.2|44865.2|44874.4|44854.4|12
1623047070000|2021-06-07 06:24:30|44873.6|44853.6|44884.4|44864.4|44884.4|44864.4|44870.2|44850.2|16
1623047080000|2021-06-07 06:24:40|44885.2|44865.2|44891.1|44871.1|44891.9|44871.9|44885.2|44865.2|3
1623047090000|2021-06-07 06:24:50|44889.4|44869.4|44885.2|44865.2|44890.2|44870.2|44884.4|44864.4|2
1623047100000|2021-06-07 06:25:00|44884.4|44864.4|44890.2|44870.2|44893.6|44873.6|44884.4|44864.4|10
1623047110000|2021-06-07 06:25:10|44889.4|44869.4|44885.2|44865.2|44894.4|44874.4|44885.2|44865.2|6
1623047120000|2021-06-07 06:25:20|44886|44866|44875.2|44855.2|44889.4|44869.4|44872.7|44852.7|8
1623047130000|2021-06-07 06:25:30|44879.4|44859.4|44885.2|44865.2|44885.2|44865.2|44879.4|44859.4|6
1623047140000|2021-06-07 06:25:40|44887.7|44867.7|44885.2|44865.2|44887.7|44867.7|44884.4|44864.4|6
1623047150000|2021-06-07 06:25:50|44884.4|44864.4|44889.4|44869.4|44889.4|44869.4|44884.4|44864.4|3
1623047160000|2021-06-07 06:26:00|44891.9|44871.9|44890.2|44870.2|44894.4|44874.4|44889.4|44869.4|5
1623047170000|2021-06-07 06:26:10|44889.4|44869.4|44894.4|44874.4|44894.4|44874.4|44889.4|44869.4|1
1623047180000|2021-06-07 06:26:20|44892.7|44872.7|44901.9|44881.9|44901.9|44881.9|44892.7|44872.7|4
1623047190000|2021-06-07 06:26:30|44902.7|44882.7|44900.2|44880.2|44904.4|44884.4|44900.2|44880.2|3
1623047200000|2021-06-07 06:26:40|44899.4|44879.4|44895.2|44875.2|44899.4|44879.4|44894.4|44874.4|2
1623047210000|2021-06-07 06:26:50|44894.4|44874.4|44899.4|44879.4|44899.4|44879.4|44894.4|44874.4|3
1623047220000|2021-06-07 06:27:00|44900.2|44880.2|44892.7|44872.7|44900.2|44880.2|44892.7|44872.7|10
1623047230000|2021-06-07 06:27:10|44894.4|44874.4|44894.4|44874.4|44895.2|44875.2|44890.2|44870.2|3
1623047240000|2021-06-07 06:27:20|44895.2|44875.2|44899.4|44879.4|44899.4|44879.4|44895.2|44875.2|7
1623047250000|2021-06-07 06:27:30|44895.2|44875.2|44896.9|44876.9|44899.4|44879.4|44894.4|44874.4|1
1623047260000|2021-06-07 06:27:40|44895.2|44875.2|44900.2|44880.2|44900.2|44880.2|44894.4|44874.4|3
1623047270000|2021-06-07 06:27:50|44899.4|44879.4|44902.7|44882.7|44902.7|44882.7|44899.4|44879.4|7
1623047280000|2021-06-07 06:28:00|44903.5|44883.5|44904.4|44884.4|44904.4|44884.4|44901.1|44881.1|3
1623047290000|2021-06-07 06:28:10|44899.4|44879.4|44896.1|44876.1|44899.4|44879.4|44896.1|44876.1|8
1623047300000|2021-06-07 06:28:20|44894.4|44874.4|44891.9|44871.9|44894.4|44874.4|44890.2|44870.2|2
1623047310000|2021-06-07 06:28:30|44890.2|44870.2|44899.4|44879.4|44899.4|44879.4|44890.2|44870.2|3
1623047320000|2021-06-07 06:28:40|44898.6|44878.6|44892.7|44872.7|44899.4|44879.4|44892.7|44872.7|4
1623047330000|2021-06-07 06:28:50|44891.9|44871.9|44894.4|44874.4|44894.4|44874.4|44891.9|44871.9|2
1623047340000|2021-06-07 06:29:00|44899.4|44879.4|44912.7|44892.7|44912.7|44892.7|44899.4|44879.4|4
1623047350000|2021-06-07 06:29:10|44915.2|44895.2|44914.4|44894.4|44915.2|44895.2|44914.4|44894.4|4
1623047360000|2021-06-07 06:29:20|44912.7|44892.7|44912.7|44892.7|44912.7|44892.7|44911|44891|6
1623047370000|2021-06-07 06:29:30|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44911.9|44891.9|1
1623047380000|2021-06-07 06:29:40|44915.2|44895.2|44916.9|44896.9|44916.9|44896.9|44915.2|44895.2|4
1623047390000|2021-06-07 06:29:50|44917.7|44897.7|44916.9|44896.9|44919.4|44899.4|44915.2|44895.2|1
1623047400000|2021-06-07 06:30:00|44917.7|44897.7|44919.4|44899.4|44919.4|44899.4|44914.4|44894.4|11
1623047410000|2021-06-07 06:30:10|44920.2|44900.2|44919.4|44899.4|44921.9|44901.9|44919.4|44899.4|0
1623047420000|2021-06-07 06:30:20|44921.9|44901.9|44924.4|44904.4|44924.4|44904.4|44919.4|44899.4|2
1623047430000|2021-06-07 06:30:30|44925.2|44905.2|44929.4|44909.4|44930.2|44910.2|44925.2|44905.2|17
1623047440000|2021-06-07 06:30:40|44930.2|44910.2|44930.2|44910.2|44932.7|44912.7|44930.2|44910.2|4
1623047450000|2021-06-07 06:30:50|44931|44911|44930.2|44910.2|44932.7|44912.7|44929.4|44909.4|3
1623047460000|2021-06-07 06:31:00|44929.4|44909.4|44924.4|44904.4|44929.4|44909.4|44924.4|44904.4|4
1623047470000|2021-06-07 06:31:10|44929.4|44909.4|44931.9|44911.9|44931.9|44911.9|44929.4|44909.4|2
1623047480000|2021-06-07 06:31:20|44932.7|44912.7|44924.4|44904.4|44932.7|44912.7|44922.7|44902.7|12
1623047490000|2021-06-07 06:31:30|||||||||6
1623047500000|2021-06-07 06:31:40|44923.6|44903.6|44920.2|44900.2|44923.6|44903.6|44919.4|44899.4|8
1623047510000|2021-06-07 06:31:50|44919.4|44899.4|44921.9|44901.9|44922.7|44902.7|44919.4|44899.4|9
1623047520000|2021-06-07 06:32:00|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|1
1623047530000|2021-06-07 06:32:10|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|2
1623047540000|2021-06-07 06:32:20|44928.6|44908.6|44929.4|44909.4|44932.7|44912.7|44928.6|44908.6|3
1623047550000|2021-06-07 06:32:30|||||||||2
1623047560000|2021-06-07 06:32:40|44927.7|44907.7|44928.6|44908.6|44929.4|44909.4|44927.7|44907.7|0
1623047570000|2021-06-07 06:32:50|44926.9|44906.9|44929.4|44909.4|44929.4|44909.4|44926.9|44906.9|0
1623047580000|2021-06-07 06:33:00|44928.6|44908.6|44926.9|44906.9|44928.6|44908.6|44924.4|44904.4|3
1623047590000|2021-06-07 06:33:10|44927.7|44907.7|44929.4|44909.4|44929.4|44909.4|44925.2|44905.2|1
1623047600000|2021-06-07 06:33:20|44925.2|44905.2|44929.4|44909.4|44929.4|44909.4|44925.2|44905.2|2
1623047610000|2021-06-07 06:33:30|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|6
1623047620000|2021-06-07 06:33:40|44927.7|44907.7|44935.2|44915.2|44935.2|44915.2|44926.9|44906.9|12
1623047630000|2021-06-07 06:33:50|44934.4|44914.4|44951.9|44931.9|44951.9|44931.9|44934.4|44914.4|27
1623047640000|2021-06-07 06:34:00|44950.2|44930.2|44959.4|44939.4|44960.2|44940.2|44950.2|44930.2|11
1623047650000|2021-06-07 06:34:10|44961.9|44941.9|44964.4|44944.4|44972.7|44952.7|44960.2|44940.2|34
1623047660000|2021-06-07 06:34:20|44966.9|44946.9|44969.4|44949.4|44971.9|44951.9|44964.4|44944.4|24
1623047670000|2021-06-07 06:34:30|44970.2|44950.2|44970.2|44950.2|44974.4|44954.4|44969.4|44949.4|23
1623047680000|2021-06-07 06:34:40|44969.4|44949.4|44969.4|44949.4|44971.9|44951.9|44966.1|44946.1|4
1623047690000|2021-06-07 06:34:50|44970.2|44950.2|44975.2|44955.2|44975.2|44955.2|44970.2|44950.2|7
1623047700000|2021-06-07 06:35:00|44974.4|44954.4|44975.2|44955.2|44975.2|44955.2|44974.4|44954.4|4
1623047710000|2021-06-07 06:35:10|44977.7|44957.7|44980.2|44960.2|44981.9|44961.9|44975.2|44955.2|3
1623047720000|2021-06-07 06:35:20|44979.4|44959.4|44974.4|44954.4|44979.4|44959.4|44974.4|44954.4|3
1623047730000|2021-06-07 06:35:30|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|5
1623047740000|2021-06-07 06:35:40|44970.2|44950.2|44979.4|44959.4|44980.2|44960.2|44969.4|44949.4|10
1623047750000|2021-06-07 06:35:50|44977.7|44957.7|44980.2|44960.2|44984.4|44964.4|44975.2|44955.2|14
1623047760000|2021-06-07 06:36:00|44979.4|44959.4|44975.2|44955.2|44979.4|44959.4|44972.7|44952.7|11
1623047770000|2021-06-07 06:36:10|44974.4|44954.4|44974.4|44954.4|44976.1|44956.1|44972.7|44952.7|2
1623047780000|2021-06-07 06:36:20|44977.7|44957.7|44975.2|44955.2|44977.7|44957.7|44975.2|44955.2|3
1623047790000|2021-06-07 06:36:30|44977.7|44957.7|44969.4|44949.4|44977.7|44957.7|44969.4|44949.4|7
1623047800000|2021-06-07 06:36:40|44968.6|44948.6|44965.2|44945.2|44969.4|44949.4|44964.4|44944.4|5
1623047810000|2021-06-07 06:36:50|44966.1|44946.1|44964.4|44944.4|44966.1|44946.1|44962.7|44942.7|2
1623047820000|2021-06-07 06:37:00|44965.2|44945.2|44964.4|44944.4|44965.2|44945.2|44962.7|44942.7|2
1623047830000|2021-06-07 06:37:10|44965.2|44945.2|44961.9|44941.9|44965.2|44945.2|44957.7|44937.7|8
1623047840000|2021-06-07 06:37:20|44960.2|44940.2|44964.4|44944.4|44964.4|44944.4|44960.2|44940.2|0
1623047850000|2021-06-07 06:37:30|44960.2|44940.2|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|6
1623047860000|2021-06-07 06:37:40|44958.6|44938.6|44956.9|44936.9|44958.6|44938.6|44956.9|44936.9|0
1623047870000|2021-06-07 06:37:50|44955.2|44935.2|44954.4|44934.4|44955.2|44935.2|44954.4|44934.4|0
1623047880000|2021-06-07 06:38:00|44952.7|44932.7|44949.4|44929.4|44952.7|44932.7|44949.4|44929.4|5
1623047890000|2021-06-07 06:38:10|44950.2|44930.2|44952.7|44932.7|44952.7|44932.7|44947.7|44927.7|3
1623047900000|2021-06-07 06:38:20|44954.4|44934.4|44964.4|44944.4|44964.4|44944.4|44954.4|44934.4|3
1623047910000|2021-06-07 06:38:30|44968.6|44948.6|44966.1|44946.1|44968.6|44948.6|44966.1|44946.1|0
1623047920000|2021-06-07 06:38:40|44964.4|44944.4|44965.2|44945.2|44966.1|44946.1|44964.4|44944.4|6
1623047930000|2021-06-07 06:38:50|44964.4|44944.4|44962.7|44942.7|44964.4|44944.4|44959.4|44939.4|9
1623047940000|2021-06-07 06:39:00|44964.4|44944.4|44971.9|44951.9|44971.9|44951.9|44960.2|44940.2|11
1623047950000|2021-06-07 06:39:10|44973.6|44953.6|44974.4|44954.4|44975.2|44955.2|44970.2|44950.2|7
1623047960000|2021-06-07 06:39:20|44972.7|44952.7|44968.6|44948.6|44972.7|44952.7|44968.6|44948.6|0
1623047970000|2021-06-07 06:39:30|44966.9|44946.9|44957.7|44937.7|44967.7|44947.7|44957.7|44937.7|7
1623047980000|2021-06-07 06:39:40|44955.2|44935.2|44954.4|44934.4|44955.2|44935.2|44954.4|44934.4|4
1623047990000|2021-06-07 06:39:50|44952.7|44932.7|44962.7|44942.7|44962.7|44942.7|44952.7|44932.7|5
1623048000000|2021-06-07 06:40:00|44959.4|44939.4|44957.7|44937.7|44959.4|44939.4|44955.2|44935.2|2
1623048010000|2021-06-07 06:40:10|44959.4|44939.4|44960.2|44940.2|44960.2|44940.2|44959.4|44939.4|0
1623048030000|2021-06-07 06:40:30|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|3
1623048040000|2021-06-07 06:40:40|44957.7|44937.7|44967.7|44947.7|44967.7|44947.7|44957.7|44937.7|9
1623048050000|2021-06-07 06:40:50|44969.4|44949.4|44975.2|44955.2|44978.6|44958.6|44969.4|44949.4|5
1623048060000|2021-06-07 06:41:00|44979.4|44959.4|44984.4|44964.4|44986.1|44966.1|44979.4|44959.4|8
1623048070000|2021-06-07 06:41:10|44980.2|44960.2|44980.2|44960.2|44985.2|44965.2|44980.2|44960.2|9
1623048080000|2021-06-07 06:41:20|44979.4|44959.4|44975.2|44955.2|44979.4|44959.4|44974.4|44954.4|5
1623048090000|2021-06-07 06:41:30|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|5
1623048100000|2021-06-07 06:41:40|44981.9|44961.9|44979.4|44959.4|44983.6|44963.6|44979.4|44959.4|4
1623048110000|2021-06-07 06:41:50|44977.7|44957.7|44980.2|44960.2|44982.7|44962.7|44977.7|44957.7|2
1623048120000|2021-06-07 06:42:00|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44976.1|44956.1|3
1623048130000|2021-06-07 06:42:10|44977.7|44957.7|44979.4|44959.4|44979.4|44959.4|44977.7|44957.7|0
1623048140000|2021-06-07 06:42:20|44975.2|44955.2|44975.2|44955.2|44979.4|44959.4|44975.2|44955.2|2
1623048150000|2021-06-07 06:42:30|44973.6|44953.6|44972.7|44952.7|44975.2|44955.2|44972.7|44952.7|3
1623048160000|2021-06-07 06:42:40|44974.4|44954.4|44984.4|44964.4|44986.9|44966.9|44966.9|44946.9|21
1623048170000|2021-06-07 06:42:50|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|1
1623048180000|2021-06-07 06:43:00|44984.4|44964.4|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|3
1623048190000|2021-06-07 06:43:10|44989.4|44969.4|44988.6|44968.6|44989.4|44969.4|44988.6|44968.6|3
1623048200000|2021-06-07 06:43:20|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|2
1623048210000|2021-06-07 06:43:30|44988.6|44968.6|44986.1|44966.1|44988.6|44968.6|44986.1|44966.1|1
1623048220000|2021-06-07 06:43:40|44986.9|44966.9|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|0
1623048230000|2021-06-07 06:43:50|44990.2|44970.2|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|3
1623048240000|2021-06-07 06:44:00|44989.4|44969.4|44988.6|44968.6|44989.4|44969.4|44988.6|44968.6|5
1623048250000|2021-06-07 06:44:10|44987.8|44967.8|44984.4|44964.4|44987.8|44967.8|44984.4|44964.4|4
1623048260000|2021-06-07 06:44:20|44989.4|44969.4|44988.6|44968.6|44991.1|44971.1|44988.6|44968.6|9
1623048270000|2021-06-07 06:44:30|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|10
1623048280000|2021-06-07 06:44:40|44980.2|44960.2|44981.1|44961.1|44981.9|44961.9|44979.4|44959.4|3
1623048290000|2021-06-07 06:44:50|44979.4|44959.4|44979.4|44959.4|44980.2|44960.2|44979.4|44959.4|2
1623048300000|2021-06-07 06:45:00|44980.2|44960.2|44976.9|44956.9|44980.2|44960.2|44971.9|44951.9|16
1623048310000|2021-06-07 06:45:10|44974.4|44954.4|44979.4|44959.4|44979.4|44959.4|44974.4|44954.4|2
1623048320000|2021-06-07 06:45:20|44981.9|44961.9|44984.4|44964.4|44984.4|44964.4|44981.9|44961.9|2
1623048330000|2021-06-07 06:45:30|44986.1|44966.1|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|4
1623048340000|2021-06-07 06:45:40|44984.4|44964.4|44986.9|44966.9|44988.6|44968.6|44984.4|44964.4|1
1623048350000|2021-06-07 06:45:50|44989.4|44969.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|7
1623048360000|2021-06-07 06:46:00|44981.9|44961.9|44975.2|44955.2|44981.9|44961.9|44974.4|44954.4|10
1623048370000|2021-06-07 06:46:10|44974.4|44954.4|44964.4|44944.4|44974.4|44954.4|44964.4|44944.4|7
1623048380000|2021-06-07 06:46:20|44969.4|44949.4|44964.4|44944.4|44969.4|44949.4|44964.4|44944.4|6
1623048390000|2021-06-07 06:46:30|44961.1|44941.1|44960.2|44940.2|44964.4|44944.4|44959.4|44939.4|4
1623048400000|2021-06-07 06:46:40|44963.6|44943.6|44960.2|44940.2|44964.4|44944.4|44960.2|44940.2|3
1623048410000|2021-06-07 06:46:50|44961.9|44941.9|44959.4|44939.4|44961.9|44941.9|44959.4|44939.4|2
1623048420000|2021-06-07 06:47:00|44960.2|44940.2|44966.9|44946.9|44966.9|44946.9|44959.4|44939.4|7
1623048430000|2021-06-07 06:47:10|44966.1|44946.1|44964.4|44944.4|44969.4|44949.4|44964.4|44944.4|3
1623048450000|2021-06-07 06:47:30|44965.2|44945.2|44966.9|44946.9|44967.7|44947.7|44965.2|44945.2|4
1623048460000|2021-06-07 06:47:40|44968.6|44948.6|44966.9|44946.9|44969.4|44949.4|44964.4|44944.4|1
1623048470000|2021-06-07 06:47:50|44967.7|44947.7|44974.4|44954.4|44974.4|44954.4|44967.7|44947.7|6
1623048480000|2021-06-07 06:48:00|44969.4|44949.4|44965.2|44945.2|44975.2|44955.2|44964.4|44944.4|17
1623048490000|2021-06-07 06:48:10|44967.7|44947.7|44970.2|44950.2|44974.4|44954.4|44967.7|44947.7|7
1623048500000|2021-06-07 06:48:20|44969.4|44949.4|44960.2|44940.2|44969.4|44949.4|44960.2|44940.2|4
1623048510000|2021-06-07 06:48:30|44959.4|44939.4|44956.9|44936.9|44961.9|44941.9|44956.9|44936.9|3
1623048520000|2021-06-07 06:48:40|44956.1|44936.1|44960.2|44940.2|44960.2|44940.2|44956.1|44936.1|1
1623048530000|2021-06-07 06:48:50|44959.4|44939.4|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|1
1623048540000|2021-06-07 06:49:00|44955.2|44935.2|44962.7|44942.7|44962.7|44942.7|44954.4|44934.4|14
1623048550000|2021-06-07 06:49:10|44961.9|44941.9|44960.2|44940.2|44961.9|44941.9|44959.4|44939.4|6
1623048560000|2021-06-07 06:49:20|44959.4|44939.4|44959.4|44939.4|44961.9|44941.9|44955.2|44935.2|6
1623048570000|2021-06-07 06:49:30|44958.6|44938.6|44954.4|44934.4|44958.6|44938.6|44950.2|44930.2|9
1623048580000|2021-06-07 06:49:40|44950.2|44930.2|44948.6|44928.6|44950.2|44930.2|44948.6|44928.6|5
1623048590000|2021-06-07 06:49:50|44949.4|44929.4|44954.4|44934.4|44954.4|44934.4|44949.4|44929.4|3
1623048600000|2021-06-07 06:50:00|44955.2|44935.2|44954.4|44934.4|44959.4|44939.4|44954.4|44934.4|7
1623048610000|2021-06-07 06:50:10|44952.7|44932.7|44954.4|44934.4|44954.4|44934.4|44952.7|44932.7|2
1623048620000|2021-06-07 06:50:20|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|0
1623048630000|2021-06-07 06:50:30|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|0
1623048640000|2021-06-07 06:50:40|44955.2|44935.2|44956.9|44936.9|44959.4|44939.4|44955.2|44935.2|2
1623048650000|2021-06-07 06:50:50|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|2
1623048660000|2021-06-07 06:51:00|44961.1|44941.1|44976.1|44956.1|44978.6|44958.6|44958.6|44938.6|8
1623048670000|2021-06-07 06:51:10|44977.7|44957.7|44978.6|44958.6|44979.4|44959.4|44977.7|44957.7|0
1623048680000|2021-06-07 06:51:20|44977.8|44957.8|44969.4|44949.4|44977.8|44957.8|44969.4|44949.4|4
1623048690000|2021-06-07 06:51:30|44968.6|44948.6|44961.9|44941.9|44968.6|44948.6|44960.2|44940.2|2
1623048700000|2021-06-07 06:51:40|44961.1|44941.1|44962.7|44942.7|44962.7|44942.7|44959.4|44939.4|14
1623048710000|2021-06-07 06:51:50|44964.4|44944.4|44969.4|44949.4|44969.4|44949.4|44964.4|44944.4|4
1623048720000|2021-06-07 06:52:00|44970.2|44950.2|44979.4|44959.4|44980.2|44960.2|44970.2|44950.2|6
1623048730000|2021-06-07 06:52:10|44978.6|44958.6|44974.4|44954.4|44978.6|44958.6|44974.4|44954.4|4
1623048740000|2021-06-07 06:52:20|44973.6|44953.6|44970.2|44950.2|44973.6|44953.6|44970.2|44950.2|1
1623048750000|2021-06-07 06:52:30|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|3
1623048760000|2021-06-07 06:52:40|44965.2|44945.2|44967.7|44947.7|44968.6|44948.6|44965.2|44945.2|5
1623048770000|2021-06-07 06:52:50|44966.9|44946.9|44964.4|44944.4|44966.9|44946.9|44964.4|44944.4|2
1623048780000|2021-06-07 06:53:00|44961.1|44941.1|44966.9|44946.9|44966.9|44946.9|44960.2|44940.2|3
1623048790000|2021-06-07 06:53:10|44964.4|44944.4|44964.4|44944.4|44965.2|44945.2|44962.7|44942.7|8
1623048800000|2021-06-07 06:53:20|44962.7|44942.7|44959.4|44939.4|44962.7|44942.7|44959.4|44939.4|1
1623048810000|2021-06-07 06:53:30|44960.2|44940.2|44961.9|44941.9|44963.6|44943.6|44959.4|44939.4|2
1623048820000|2021-06-07 06:53:40|44959.4|44939.4|44956.9|44936.9|44960.2|44940.2|44956.9|44936.9|0
1623048830000|2021-06-07 06:53:50|44957.7|44937.7|44961.9|44941.9|44961.9|44941.9|44955.2|44935.2|2
1623048840000|2021-06-07 06:54:00|44960.2|44940.2|44967.7|44947.7|44967.7|44947.7|44960.2|44940.2|5
1623048850000|2021-06-07 06:54:10|44969.4|44949.4|44979.4|44959.4|44984.4|44964.4|44969.4|44949.4|6
1623048860000|2021-06-07 06:54:20|44976.9|44956.9|44977.7|44957.7|44981.9|44961.9|44976.9|44956.9|3
1623048870000|2021-06-07 06:54:30|44979.4|44959.4|44980.2|44960.2|44980.2|44960.2|44975.2|44955.2|4
1623048880000|2021-06-07 06:54:40|44983.6|44963.6|44974.4|44954.4|44984.4|44964.4|44972.7|44952.7|10
1623048890000|2021-06-07 06:54:50|44975.2|44955.2|44988.6|44968.6|44989.4|44969.4|44975.2|44955.2|15
1623048900000|2021-06-07 06:55:00|44986.9|44966.9|44994.4|44974.4|44996.9|44976.9|44986.9|44966.9|11
1623048910000|2021-06-07 06:55:10|44993.6|44973.6|44991.9|44971.9|44998.6|44978.6|44991.9|44971.9|13
1623048920000|2021-06-07 06:55:20|44993.6|44973.6|44993.6|44973.6|44994.4|44974.4|44991.9|44971.9|0
1623048930000|2021-06-07 06:55:30|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44989.4|44969.4|3
1623048940000|2021-06-07 06:55:40|44996.9|44976.9|44996.9|44976.9|44998.6|44978.6|44996.1|44976.1|5
1623048950000|2021-06-07 06:55:50|44995.2|44975.2|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|3
1623048960000|2021-06-07 06:56:00|44992.7|44972.7|44994.4|44974.4|44994.4|44974.4|44991.1|44971.1|4
1623048970000|2021-06-07 06:56:10|44995.2|44975.2|45000.2|44980.2|45000.2|44980.2|44994.4|44974.4|8
1623048980000|2021-06-07 06:56:20|45004.4|44984.4|45006.9|44986.9|45006.9|44986.9|45004.4|44984.4|6
1623048990000|2021-06-07 06:56:30|45009.4|44989.4|45001.9|44981.9|45011.9|44991.9|45001.9|44981.9|13
1623049000000|2021-06-07 06:56:40|45001.1|44981.1|45004.4|44984.4|45006.1|44986.1|44996.1|44976.1|8
1623049010000|2021-06-07 06:56:50|45001.9|44981.9|45007.8|44987.8|45008.6|44988.6|45001.9|44981.9|2
1623049020000|2021-06-07 06:57:00|45006.1|44986.1|45009.4|44989.4|45013.6|44993.6|45006.1|44986.1|11
1623049030000|2021-06-07 06:57:10|45010.2|44990.2|45014.4|44994.4|45014.4|44994.4|45009.4|44989.4|3
1623049040000|2021-06-07 06:57:20|45013.6|44993.6|45015.2|44995.2|45015.2|44995.2|45013.6|44993.6|5
1623049050000|2021-06-07 06:57:30|45016.9|44996.9|45014.4|44994.4|45016.9|44996.9|45014.4|44994.4|6
1623049060000|2021-06-07 06:57:40|45015.2|44995.2|45017.7|44997.7|45017.7|44997.7|45013.6|44993.6|5
1623049070000|2021-06-07 06:57:50|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|45016.1|44996.1|5
1623049080000|2021-06-07 06:58:00|45016.1|44996.1|45016.9|44996.9|45019.4|44999.4|45014.4|44994.4|7
1623049090000|2021-06-07 06:58:10|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|1
1623049100000|2021-06-07 06:58:20|45011.1|44991.1|45005.2|44985.2|45011.1|44991.1|45002.7|44982.7|14
1623049110000|2021-06-07 06:58:30|45001.9|44981.9|44999.4|44979.4|45004.4|44984.4|44999.4|44979.4|2
1623049120000|2021-06-07 06:58:40|45000.2|44980.2|44996.9|44976.9|45000.2|44980.2|44996.1|44976.1|5
1623049130000|2021-06-07 06:58:50|44998.6|44978.6|44995.2|44975.2|44998.6|44978.6|44991.9|44971.9|2
1623049140000|2021-06-07 06:59:00|44994.4|44974.4|44990.2|44970.2|44996.9|44976.9|44990.2|44970.2|14
1623049150000|2021-06-07 06:59:10|44987.7|44967.7|44990.2|44970.2|44991.9|44971.9|44987.7|44967.7|7
1623049160000|2021-06-07 06:59:20|44989.4|44969.4|44985.2|44965.2|44989.4|44969.4|44985.2|44965.2|3
1623049170000|2021-06-07 06:59:30|44984.4|44964.4|44985.2|44965.2|44989.4|44969.4|44979.4|44959.4|7
1623049180000|2021-06-07 06:59:40|44984.4|44964.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|12
1623049190000|2021-06-07 06:59:50|44981.9|44961.9|44994.4|44974.4|44995.2|44975.2|44976.1|44956.1|25
1623049200000|2021-06-07 07:00:00|44995.2|44975.2|44974.4|44954.4|44995.2|44975.2|44974.4|44954.4|16
1623049210000|2021-06-07 07:00:10|44979.4|44959.4|45003.6|44983.6|45005.2|44985.2|44979.4|44959.4|20
1623049220000|2021-06-07 07:00:20|45001.9|44981.9|45005.2|44985.2|45010.2|44990.2|45001.1|44981.1|8
1623049230000|2021-06-07 07:00:30|45009.4|44989.4|45010.2|44990.2|45011.9|44991.9|45006.9|44986.9|5
1623049240000|2021-06-07 07:00:40|45009.4|44989.4|45004.4|44984.4|45009.4|44989.4|45004.4|44984.4|4
1623049260000|2021-06-07 07:01:00|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44998.6|44978.6|3
1623049270000|2021-06-07 07:01:10|44998.6|44978.6|44995.2|44975.2|44998.6|44978.6|44995.2|44975.2|0
1623049280000|2021-06-07 07:01:20|44996.9|44976.9|45011.1|44991.1|45011.9|44991.9|44995.2|44975.2|6
1623049290000|2021-06-07 07:01:30|45012.7|44992.7|45013.6|44993.6|45014.4|44994.4|45009.4|44989.4|2
1623049300000|2021-06-07 07:01:40|45010.3|44990.3|45006.9|44986.9|45011.9|44991.9|45006.9|44986.9|0
1623049310000|2021-06-07 07:01:50|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|1
1623049320000|2021-06-07 07:02:00|45001.9|44981.9|44984.4|44964.4|45001.9|44981.9|44984.4|44964.4|6
1623049330000|2021-06-07 07:02:10|44979.4|44959.4|44989.4|44969.4|44994.4|44974.4|44979.4|44959.4|6
1623049340000|2021-06-07 07:02:20|44985.2|44965.2|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|6
1623049350000|2021-06-07 07:02:30|44990.2|44970.2|44985.2|44965.2|44990.2|44970.2|44985.2|44965.2|1
1623049360000|2021-06-07 07:02:40|44986.9|44966.9|44989.4|44969.4|44990.2|44970.2|44986.9|44966.9|2
1623049370000|2021-06-07 07:02:50|44993.6|44973.6|45019.4|44999.4|45019.4|44999.4|44993.6|44973.6|5
1623049380000|2021-06-07 07:03:00|45021.9|45001.9|45016.1|44996.1|45021.9|45001.9|45016.1|44996.1|7
1623049390000|2021-06-07 07:03:10|45016.9|44996.9|45018.6|44998.6|45018.6|44998.6|45016.9|44996.9|3
1623049400000|2021-06-07 07:03:20|45016.1|44996.1|45016.1|44996.1|45016.1|44996.1|45016.1|44996.1|0
1623049410000|2021-06-07 07:03:30|45014.4|44994.4|45002.7|44982.7|45014.4|44994.4|45002.7|44982.7|7
1623049420000|2021-06-07 07:03:40|45000.2|44980.2|44996.9|44976.9|45000.2|44980.2|44996.9|44976.9|3
1623049430000|2021-06-07 07:03:50|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|4
1623049440000|2021-06-07 07:04:00|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44989.4|44969.4|5
1623049450000|2021-06-07 07:04:10|44987.7|44967.7|44990.2|44970.2|44990.2|44970.2|44987.7|44967.7|0
1623049460000|2021-06-07 07:04:20|44988.6|44968.6|44976.9|44956.9|44988.6|44968.6|44974.4|44954.4|14
1623049470000|2021-06-07 07:04:30|44978.6|44958.6|44989.4|44969.4|44989.4|44969.4|44978.6|44958.6|8
1623049480000|2021-06-07 07:04:40|44988.6|44968.6|44984.4|44964.4|44988.6|44968.6|44983.6|44963.6|3
1623049490000|2021-06-07 07:04:50|44986.1|44966.1|44979.4|44959.4|44986.1|44966.1|44979.4|44959.4|7
1623049500000|2021-06-07 07:05:00|44976.9|44956.9|44975.2|44955.2|44976.9|44956.9|44974.4|44954.4|6
1623049510000|2021-06-07 07:05:10|44973.6|44953.6|44972.8|44952.8|44973.6|44953.6|44972.8|44952.8|1
1623049520000|2021-06-07 07:05:20|44969.4|44949.4|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|8
1623049530000|2021-06-07 07:05:30|44971.9|44951.9|44966.9|44946.9|44971.9|44951.9|44966.9|44946.9|12
1623049540000|2021-06-07 07:05:40|44969.4|44949.4|44966.9|44946.9|44969.4|44949.4|44964.4|44944.4|4
1623049550000|2021-06-07 07:05:50|44967.7|44947.7|44964.4|44944.4|44967.7|44947.7|44964.4|44944.4|7
1623049560000|2021-06-07 07:06:00|44963.6|44943.6|44960.2|44940.2|44964.4|44944.4|44960.2|44940.2|5
1623049570000|2021-06-07 07:06:10|44959.4|44939.4|44965.2|44945.2|44965.2|44945.2|44959.4|44939.4|11
1623049580000|2021-06-07 07:06:20|44964.4|44944.4|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|4
1623049590000|2021-06-07 07:06:30|44958.6|44938.6|44954.4|44934.4|44959.4|44939.4|44954.4|44934.4|3
1623049600000|2021-06-07 07:06:40|44955.2|44935.2|44954.4|44934.4|44959.4|44939.4|44954.4|44934.4|2
1623049610000|2021-06-07 07:06:50|44949.4|44929.4|44964.4|44944.4|44964.4|44944.4|44949.4|44929.4|15
1623049620000|2021-06-07 07:07:00|44961.9|44941.9|44954.4|44934.4|44961.9|44941.9|44954.4|44934.4|12
1623049630000|2021-06-07 07:07:10|44948.6|44928.6|44936.9|44916.9|44948.6|44928.6|44936.9|44916.9|16
1623049640000|2021-06-07 07:07:20|44934.4|44914.4|44947.8|44927.8|44947.8|44927.8|44934.4|44914.4|6
1623049650000|2021-06-07 07:07:30|44946.1|44926.1|44945.2|44925.2|44946.9|44926.9|44943.6|44923.6|2
1623049660000|2021-06-07 07:07:40|44944.4|44924.4|44944.4|44924.4|44945.2|44925.2|44944.4|44924.4|1
1623049670000|2021-06-07 07:07:50|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44941.9|44921.9|4
1623049680000|2021-06-07 07:08:00|44941.9|44921.9|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|6
1623049690000|2021-06-07 07:08:10|44946.9|44926.9|44945.2|44925.2|44946.9|44926.9|44944.4|44924.4|0
1623049700000|2021-06-07 07:08:20|44946.9|44926.9|44950.2|44930.2|44950.2|44930.2|44946.9|44926.9|8
1623049710000|2021-06-07 07:08:30|44949.4|44929.4|44949.4|44929.4|44951.9|44931.9|44949.4|44929.4|1
1623049720000|2021-06-07 07:08:40|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44944.4|44924.4|4
1623049730000|2021-06-07 07:08:50|44945.2|44925.2|44944.4|44924.4|44945.2|44925.2|44943.6|44923.6|2
1623049740000|2021-06-07 07:09:00|44941.9|44921.9|44948.6|44928.6|44948.6|44928.6|44941.9|44921.9|3
1623049750000|2021-06-07 07:09:10|44945.2|44925.2|44950.2|44930.2|44950.2|44930.2|44945.2|44925.2|3
1623049760000|2021-06-07 07:09:20|44949.4|44929.4|44952.7|44932.7|44952.7|44932.7|44949.4|44929.4|2
1623049770000|2021-06-07 07:09:30|44953.6|44933.6|44950.2|44930.2|44953.6|44933.6|44950.2|44930.2|1
1623049780000|2021-06-07 07:09:40|44951.1|44931.1|44949.4|44929.4|44952.7|44932.7|44949.4|44929.4|3
1623049790000|2021-06-07 07:09:50|||||||||1
1623049800000|2021-06-07 07:10:00|44948.6|44928.6|44935.2|44915.2|44948.6|44928.6|44935.2|44915.2|10
1623049810000|2021-06-07 07:10:10|44936.9|44916.9|44948.6|44928.6|44948.6|44928.6|44936.9|44916.9|0
1623049820000|2021-06-07 07:10:20|44949.4|44929.4|44947.8|44927.8|44949.4|44929.4|44947.8|44927.8|5
1623049830000|2021-06-07 07:10:30|44946.1|44926.1|44944.4|44924.4|44946.1|44926.1|44942.7|44922.7|2
1623049840000|2021-06-07 07:10:40|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44941.9|44921.9|0
1623049850000|2021-06-07 07:10:50|44941.9|44921.9|44938.6|44918.6|44942.7|44922.7|44938.6|44918.6|1
1623049860000|2021-06-07 07:11:00|44935.2|44915.2|44952.7|44932.7|44952.7|44932.7|44935.2|44915.2|6
1623049870000|2021-06-07 07:11:10|44960.2|44940.2|44957.8|44937.8|44961.9|44941.9|44957.8|44937.8|4
1623049880000|2021-06-07 07:11:20|44953.6|44933.6|44952.8|44932.8|44953.6|44933.6|44952|44932|1
1623049890000|2021-06-07 07:11:30|44944.4|44924.4|44943.6|44923.6|44944.4|44924.4|44942.7|44922.7|4
1623049900000|2021-06-07 07:11:40|44944.4|44924.4|44951.1|44931.1|44951.1|44931.1|44944.4|44924.4|3
1623049910000|2021-06-07 07:11:50|44950.3|44930.3|44949.4|44929.4|44951.1|44931.1|44948.6|44928.6|0
1623049920000|2021-06-07 07:12:00|44951.1|44931.1|44953.6|44933.6|44953.6|44933.6|44950.3|44930.3|0
1623049930000|2021-06-07 07:12:10|44954.4|44934.4|44959.4|44939.4|44959.4|44939.4|44954.4|44934.4|1
1623049940000|2021-06-07 07:12:20|44960.2|44940.2|44963.6|44943.6|44963.6|44943.6|44960.2|44940.2|4
1623049950000|2021-06-07 07:12:30|44962|44942|44962|44942|44962|44942|44962|44942|2
1623049960000|2021-06-07 07:12:40|44958.6|44938.6|44958.6|44938.6|44958.6|44938.6|44958.6|44938.6|2
1623049970000|2021-06-07 07:12:50|44957.8|44937.8|44954.4|44934.4|44957.8|44937.8|44954.4|44934.4|2
1623049980000|2021-06-07 07:13:00|44953.6|44933.6|44946.9|44926.9|44953.6|44933.6|44946.9|44926.9|5
1623049990000|2021-06-07 07:13:10|44944.4|44924.4|44956.9|44936.9|44959.4|44939.4|44940.2|44920.2|15
1623050000000|2021-06-07 07:13:20|44958.6|44938.6|44959.4|44939.4|44961.9|44941.9|44957.8|44937.8|2
1623050010000|2021-06-07 07:13:30|44960.2|44940.2|44958.6|44938.6|44962.7|44942.7|44958.6|44938.6|4
1623050020000|2021-06-07 07:13:40|44959.4|44939.4|44960.2|44940.2|44961.9|44941.9|44958.6|44938.6|6
1623050030000|2021-06-07 07:13:50|44961.9|44941.9|44959.4|44939.4|44961.9|44941.9|44958.6|44938.6|1
1623050040000|2021-06-07 07:14:00|44956.9|44936.9|44959.4|44939.4|44959.4|44939.4|44954.4|44934.4|4
1623050060000|2021-06-07 07:14:20|44960.3|44940.3|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|0
1623050070000|2021-06-07 07:14:30|44960.3|44940.3|44960.3|44940.3|44961.9|44941.9|44960.3|44940.3|2
1623050080000|2021-06-07 07:14:40|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|0
1623050090000|2021-06-07 07:14:50|44956.9|44936.9|44954.4|44934.4|44959.4|44939.4|44954.4|44934.4|2
1623050100000|2021-06-07 07:15:00|44953.6|44933.6|44950.3|44930.3|44953.6|44933.6|44950.3|44930.3|5
1623050110000|2021-06-07 07:15:10|44949.5|44929.5|44944.4|44924.4|44949.5|44929.5|44942.8|44922.8|3
1623050120000|2021-06-07 07:15:20|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44944.4|44924.4|2
1623050130000|2021-06-07 07:15:30|44951.1|44931.1|44956.9|44936.9|44958.6|44938.6|44951.1|44931.1|2
1623050140000|2021-06-07 07:15:40|44957.8|44937.8|44955.3|44935.3|44957.8|44937.8|44955.3|44935.3|0
1623050150000|2021-06-07 07:15:50|44956.1|44936.1|44953.6|44933.6|44956.1|44936.1|44953.6|44933.6|9
1623050160000|2021-06-07 07:16:00|44951.9|44931.9|44955.3|44935.3|44955.3|44935.3|44951.9|44931.9|1
1623050170000|2021-06-07 07:16:10|44954.4|44934.4|44955.3|44935.3|44955.3|44935.3|44954.4|44934.4|0
1623050180000|2021-06-07 07:16:20|44956.9|44936.9|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|0
1623050190000|2021-06-07 07:16:30|44959.4|44939.4|44960.3|44940.3|44960.3|44940.3|44959.4|44939.4|0
1623050200000|2021-06-07 07:16:40|44961.9|44941.9|44960.3|44940.3|44961.9|44941.9|44960.3|44940.3|1
1623050210000|2021-06-07 07:16:50|44961.1|44941.1|44961.9|44941.9|44961.9|44941.9|44961.1|44941.1|0
1623050220000|2021-06-07 07:17:00|44963.6|44943.6|44964.4|44944.4|44964.4|44944.4|44961.9|44941.9|2
1623050230000|2021-06-07 07:17:10|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|1
1623050240000|2021-06-07 07:17:20|44964.4|44944.4|44964.4|44944.4|44965.3|44945.3|44964.4|44944.4|2
1623050250000|2021-06-07 07:17:30|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|2
1623050260000|2021-06-07 07:17:40|44961.1|44941.1|44956.9|44936.9|44961.1|44941.1|44956.9|44936.9|1
1623050270000|2021-06-07 07:17:50|44956.1|44936.1|44955.3|44935.3|44956.1|44936.1|44955.3|44935.3|3
1623050280000|2021-06-07 07:18:00|44956.9|44936.9|44957.8|44937.8|44959.4|44939.4|44954.4|44934.4|1
1623050290000|2021-06-07 07:18:10|44959.4|44939.4|44955.3|44935.3|44959.4|44939.4|44955.3|44935.3|1
1623050300000|2021-06-07 07:18:20|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|2
1623050310000|2021-06-07 07:18:30|44955.3|44935.3|44954.4|44934.4|44955.3|44935.3|44954.4|44934.4|0
1623050320000|2021-06-07 07:18:40|44955.3|44935.3|44954.4|44934.4|44955.3|44935.3|44954.4|44934.4|0
1623050340000|2021-06-07 07:19:00|44950.3|44930.3|44949.4|44929.4|44950.3|44930.3|44949.4|44929.4|3
1623050360000|2021-06-07 07:19:20|44948.6|44928.6|44949.4|44929.4|44949.4|44929.4|44948.6|44928.6|2
1623050370000|2021-06-07 07:19:30|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|0
1623050380000|2021-06-07 07:19:40|44950.3|44930.3|44951.9|44931.9|44951.9|44931.9|44950.3|44930.3|0
1623050390000|2021-06-07 07:19:50|44951.1|44931.1|44945.3|44925.3|44951.1|44931.1|44945.3|44925.3|1
1623050410000|2021-06-07 07:20:10|44946.1|44926.1|44944.4|44924.4|44949.4|44929.4|44944.4|44924.4|2
1623050420000|2021-06-07 07:20:20|44945.3|44925.3|44944.4|44924.4|44945.3|44925.3|44944.4|44924.4|0
1623050430000|2021-06-07 07:20:30|44960.3|44940.3|44964.4|44944.4|44966.1|44946.1|44960.3|44940.3|14
1623050440000|2021-06-07 07:20:40|44963.6|44943.6|44963.6|44943.6|44964.4|44944.4|44963.6|44943.6|0
1623050450000|2021-06-07 07:20:50|44964.4|44944.4|44968.6|44948.6|44969.4|44949.4|44963.6|44943.6|3
1623050460000|2021-06-07 07:21:00|44967.8|44947.8|44968.6|44948.6|44968.6|44948.6|44967.8|44947.8|0
1623050470000|2021-06-07 07:21:10|44967.8|44947.8|44968.6|44948.6|44968.6|44948.6|44967.8|44947.8|0
1623050480000|2021-06-07 07:21:20|44967.8|44947.8|44960.3|44940.3|44967.8|44947.8|44960.3|44940.3|1
1623050490000|2021-06-07 07:21:30|44956.9|44936.9|44956.1|44936.1|44956.9|44936.9|44953.6|44933.6|3
1623050500000|2021-06-07 07:21:40|44957.8|44937.8|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|1
1623050510000|2021-06-07 07:21:50|44964.4|44944.4|44964.4|44944.4|44968.6|44948.6|44964.4|44944.4|1
1623050520000|2021-06-07 07:22:00|44963.6|44943.6|44964.4|44944.4|44964.4|44944.4|44963.6|44943.6|4
1623050530000|2021-06-07 07:22:10|44966.1|44946.1|44964.4|44944.4|44966.1|44946.1|44964.4|44944.4|0
1623050550000|2021-06-07 07:22:30|44961.1|44941.1|44958.6|44938.6|44961.1|44941.1|44958.6|44938.6|3
1623050560000|2021-06-07 07:22:40|||||||||2
1623050570000|2021-06-07 07:22:50|44959.4|44939.4|44958.6|44938.6|44959.4|44939.4|44958.6|44938.6|0
1623050580000|2021-06-07 07:23:00|44959.4|44939.4|44958.6|44938.6|44959.4|44939.4|44958.6|44938.6|0
1623050590000|2021-06-07 07:23:10|44959.4|44939.4|44959.4|44939.4|44960.3|44940.3|44956.9|44936.9|3
1623050600000|2021-06-07 07:23:20|44961.9|44941.9|44961.1|44941.1|44963.6|44943.6|44961.1|44941.1|0
1623050610000|2021-06-07 07:23:30|44961.9|44941.9|44965.3|44945.3|44968.6|44948.6|44961.1|44941.1|1
1623050620000|2021-06-07 07:23:40|44964.4|44944.4|44964.4|44944.4|44965.3|44945.3|44964.4|44944.4|0
1623050640000|2021-06-07 07:24:00|44965.3|44945.3|44969.4|44949.4|44973.6|44953.6|44965.3|44945.3|3
1623050650000|2021-06-07 07:24:10|44970.3|44950.3|44971.1|44951.1|44972.8|44952.8|44969.4|44949.4|0
1623050660000|2021-06-07 07:24:20|44974.4|44954.4|44976.1|44956.1|44976.1|44956.1|44974.4|44954.4|1
1623050670000|2021-06-07 07:24:30|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|3
1623050680000|2021-06-07 07:24:40|44977.8|44957.8|45004.4|44984.4|45006.9|44986.9|44977.8|44957.8|12
1623050690000|2021-06-07 07:24:50|45002.8|44982.8|44998.6|44978.6|45002.8|44982.8|44998.6|44978.6|3
1623050700000|2021-06-07 07:25:00|45000.3|44980.3|44996.9|44976.9|45000.3|44980.3|44996.9|44976.9|2
1623050710000|2021-06-07 07:25:10|44996.1|44976.1|44993.6|44973.6|44996.1|44976.1|44993.6|44973.6|0
1623050720000|2021-06-07 07:25:20|44995.3|44975.3|44995.3|44975.3|44996.9|44976.9|44995.3|44975.3|1
1623050740000|2021-06-07 07:25:40|44996.1|44976.1|44989.4|44969.4|44996.1|44976.1|44989.4|44969.4|7
1623050750000|2021-06-07 07:25:50|44986.9|44966.9|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|0
1623050760000|2021-06-07 07:26:00|44998.6|44978.6|44998.6|44978.6|44999.4|44979.4|44995.3|44975.3|8
1623050770000|2021-06-07 07:26:10|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|0
1623050780000|2021-06-07 07:26:20|44998.6|44978.6|45000.3|44980.3|45000.3|44980.3|44998.6|44978.6|1
1623050790000|2021-06-07 07:26:30|45001.1|44981.1|45002.8|44982.8|45002.8|44982.8|45000.3|44980.3|1
1623050800000|2021-06-07 07:26:40|45001.9|44981.9|45011.9|44991.9|45011.9|44991.9|45001.9|44981.9|3
1623050810000|2021-06-07 07:26:50|45011.1|44991.1|45011.9|44991.9|45012.8|44992.8|45011.1|44991.1|1
1623050820000|2021-06-07 07:27:00|45012.8|44992.8|45019.4|44999.4|45021.1|45001.1|45012.8|44992.8|3
1623050830000|2021-06-07 07:27:10|45023.6|45003.6|45029.4|45009.4|45031.9|45011.9|45023.6|45003.6|7
1623050840000|2021-06-07 07:27:20|45031.1|45011.1|45076.1|45056.1|45078.6|45058.6|45031.1|45011.1|47
1623050850000|2021-06-07 07:27:30|45089.4|45069.4|45073.6|45053.6|45094.4|45074.4|45073.6|45053.6|25
1623050860000|2021-06-07 07:27:40|45066.9|45046.9|45067.8|45047.8|45068.6|45048.6|45065.3|45045.3|13
1623050870000|2021-06-07 07:27:50|45066.9|45046.9|45090.3|45070.3|45091.1|45071.1|45065.3|45045.3|15
1623050880000|2021-06-07 07:28:00|45088.6|45068.6|45099.4|45079.4|45099.4|45079.4|45086.9|45066.9|12
1623050890000|2021-06-07 07:28:10|45098.6|45078.6|45099.4|45079.4|45104.4|45084.4|45098.6|45078.6|22
1623050900000|2021-06-07 07:28:20|45101.9|45081.9|45096.1|45076.1|45101.9|45081.9|45086.1|45066.1|22
1623050910000|2021-06-07 07:28:30|45094.4|45074.4|45108.6|45088.6|45108.6|45088.6|45093.6|45073.6|24
1623050920000|2021-06-07 07:28:40|45107.8|45087.8|45096.9|45076.9|45107.8|45087.8|45096.9|45076.9|7
1623050930000|2021-06-07 07:28:50|45095.3|45075.3|45089.4|45069.4|45095.3|45075.3|45083.6|45063.6|21
1623050940000|2021-06-07 07:29:00|45086.9|45066.9|45086.9|45066.9|45090.3|45070.3|45086.9|45066.9|8
1623050950000|2021-06-07 07:29:10|45085.3|45065.3|45093.6|45073.6|45098.6|45078.6|45085.3|45065.3|5
1623050960000|2021-06-07 07:29:20|45094.4|45074.4|45093.6|45073.6|45096.1|45076.1|45091.1|45071.1|4
1623050970000|2021-06-07 07:29:30|45092.8|45072.8|45094.4|45074.4|45094.4|45074.4|45092.8|45072.8|3
1623050980000|2021-06-07 07:29:40|45096.1|45076.1|45087.8|45067.8|45096.1|45076.1|45087.8|45067.8|1
1623050990000|2021-06-07 07:29:50|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|2
1623051000000|2021-06-07 07:30:00|45086.9|45066.9|45086.9|45066.9|45087.8|45067.8|45086.9|45066.9|1
1623051010000|2021-06-07 07:30:10|45087.8|45067.8|45086.9|45066.9|45087.8|45067.8|45086.9|45066.9|0
1623051020000|2021-06-07 07:30:20|45088.6|45068.6|45086.1|45066.1|45088.6|45068.6|45086.1|45066.1|0
1623051030000|2021-06-07 07:30:30|45084.4|45064.4|45081.9|45061.9|45084.4|45064.4|45081.9|45061.9|3
1623051040000|2021-06-07 07:30:40|45079.4|45059.4|45077.8|45057.8|45081.9|45061.9|45077.8|45057.8|5
1623051050000|2021-06-07 07:30:50|45076.9|45056.9|45078.6|45058.6|45079.4|45059.4|45076.9|45056.9|3
1623051060000|2021-06-07 07:31:00|45079.4|45059.4|45081.9|45061.9|45088.6|45068.6|45078.6|45058.6|7
1623051070000|2021-06-07 07:31:10|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|3
1623051080000|2021-06-07 07:31:20|45077.8|45057.8|45073.6|45053.6|45079.4|45059.4|45071.1|45051.1|5
1623051090000|2021-06-07 07:31:30|45074.4|45054.4|45071.1|45051.1|45074.4|45054.4|45069.4|45049.4|2
1623051100000|2021-06-07 07:31:40|45069.4|45049.4|45074.4|45054.4|45074.4|45054.4|45069.4|45049.4|3
1623051110000|2021-06-07 07:31:50|45069.4|45049.4|45071.1|45051.1|45071.9|45051.9|45069.4|45049.4|15
1623051120000|2021-06-07 07:32:00|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.1|45051.1|0
1623051130000|2021-06-07 07:32:10|45071.1|45051.1|45071.9|45051.9|45072.8|45052.8|45070.3|45050.3|9
1623051140000|2021-06-07 07:32:20|45069.4|45049.4|45071.9|45051.9|45074.4|45054.4|45069.4|45049.4|2
1623051150000|2021-06-07 07:32:30|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|2
1623051160000|2021-06-07 07:32:40|45068.6|45048.6|45066.1|45046.1|45068.6|45048.6|45061.9|45041.9|7
1623051170000|2021-06-07 07:32:50|||||||||1
1623051180000|2021-06-07 07:33:00|45066.9|45046.9|45076.9|45056.9|45076.9|45056.9|45066.1|45046.1|9
1623051190000|2021-06-07 07:33:10|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|0
1623051200000|2021-06-07 07:33:20|45078.6|45058.6|45077.8|45057.8|45078.6|45058.6|45076.1|45056.1|1
1623051210000|2021-06-07 07:33:30|45076.9|45056.9|45083.6|45063.6|45083.6|45063.6|45076.9|45056.9|5
1623051220000|2021-06-07 07:33:40|45086.9|45066.9|45082.8|45062.8|45086.9|45066.9|45082.8|45062.8|0
1623051230000|2021-06-07 07:33:50|45081.9|45061.9|45066.9|45046.9|45081.9|45061.9|45066.9|45046.9|7
1623051240000|2021-06-07 07:34:00|45069.4|45049.4|45068.6|45048.6|45069.4|45049.4|45064.4|45044.4|1
1623051250000|2021-06-07 07:34:10|45065.3|45045.3|45066.9|45046.9|45066.9|45046.9|45065.3|45045.3|1
1623051260000|2021-06-07 07:34:20|45064.4|45044.4|45064.4|45044.4|45066.1|45046.1|45063.6|45043.6|1
1623051270000|2021-06-07 07:34:30|45066.9|45046.9|45059.4|45039.4|45067.8|45047.8|45057.8|45037.8|14
1623051280000|2021-06-07 07:34:40|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|4
1623051290000|2021-06-07 07:34:50|45058.6|45038.6|45058.6|45038.6|45058.6|45038.6|45058.6|45038.6|2
1623051300000|2021-06-07 07:35:00|45059.4|45039.4|45058.6|45038.6|45059.4|45039.4|45054.4|45034.4|1
1623051310000|2021-06-07 07:35:10|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|2
1623051320000|2021-06-07 07:35:20|45061.9|45041.9|45061.1|45041.1|45062.8|45042.8|45057.8|45037.8|6
1623051330000|2021-06-07 07:35:30|45059.4|45039.4|45059.4|45039.4|45061.9|45041.9|45059.4|45039.4|0
1623051340000|2021-06-07 07:35:40|45063.6|45043.6|45063.6|45043.6|45064.4|45044.4|45063.6|45043.6|1
1623051350000|2021-06-07 07:35:50|45062.8|45042.8|45061.1|45041.1|45062.8|45042.8|45061.1|45041.1|0
1623051360000|2021-06-07 07:36:00|45061.9|45041.9|45076.9|45056.9|45076.9|45056.9|45061.9|45041.9|3
1623051370000|2021-06-07 07:36:10|45083.6|45063.6|45086.9|45066.9|45088.6|45068.6|45083.6|45063.6|3
1623051380000|2021-06-07 07:36:20|45088.6|45068.6|45089.4|45069.4|45089.4|45069.4|45088.6|45068.6|2
1623051390000|2021-06-07 07:36:30|45088.6|45068.6|45084.4|45064.4|45089.4|45069.4|45084.4|45064.4|4
1623051400000|2021-06-07 07:36:40|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|5
1623051410000|2021-06-07 07:36:50|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|0
1623051420000|2021-06-07 07:37:00|45077.8|45057.8|45074.4|45054.4|45077.8|45057.8|45074.4|45054.4|1
1623051430000|2021-06-07 07:37:10|45073.6|45053.6|45072.8|45052.8|45074.4|45054.4|45072.8|45052.8|0
1623051440000|2021-06-07 07:37:20|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|3
1623051450000|2021-06-07 07:37:30|45078.6|45058.6|45078.6|45058.6|45079.4|45059.4|45078.6|45058.6|1
1623051460000|2021-06-07 07:37:40|45079.4|45059.4|45081.9|45061.9|45083.6|45063.6|45079.4|45059.4|1
1623051470000|2021-06-07 07:37:50|45080.3|45060.3|45084.4|45064.4|45085.3|45065.3|45080.3|45060.3|2
1623051480000|2021-06-07 07:38:00|45085.3|45065.3|45094.4|45074.4|45094.4|45074.4|45085.3|45065.3|7
1623051490000|2021-06-07 07:38:10|45096.1|45076.1|45098.6|45078.6|45099.4|45079.4|45096.1|45076.1|6
1623051500000|2021-06-07 07:38:20|45099.4|45079.4|45100.3|45080.3|45100.3|45080.3|45099.4|45079.4|2
1623051510000|2021-06-07 07:38:30|45099.4|45079.4|45098.6|45078.6|45100.3|45080.3|45098.6|45078.6|3
1623051520000|2021-06-07 07:38:40|45099.4|45079.4|45105.3|45085.3|45105.3|45085.3|45099.4|45079.4|22
1623051530000|2021-06-07 07:38:50|45108.6|45088.6|45099.4|45079.4|45108.6|45088.6|45097.8|45077.8|7
1623051550000|2021-06-07 07:39:10|45096.9|45076.9|45098.6|45078.6|45099.4|45079.4|45096.9|45076.9|1
1623051560000|2021-06-07 07:39:20|45101.9|45081.9|45101.9|45081.9|45101.9|45081.9|45098.6|45078.6|0
1623051570000|2021-06-07 07:39:30|45104.4|45084.4|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|3
1623051580000|2021-06-07 07:39:40|||||||||2
1623051590000|2021-06-07 07:39:50|45104.4|45084.4|45103.6|45083.6|45104.4|45084.4|45101.9|45081.9|2
1623051600000|2021-06-07 07:40:00|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|1
1623051610000|2021-06-07 07:40:10|45101.9|45081.9|45094.4|45074.4|45101.9|45081.9|45094.4|45074.4|3
1623051620000|2021-06-07 07:40:20|45089.4|45069.4|45087.8|45067.8|45089.4|45069.4|45086.9|45066.9|5
1623051630000|2021-06-07 07:40:30|45089.4|45069.4|45086.9|45066.9|45089.4|45069.4|45085.3|45065.3|0
1623051640000|2021-06-07 07:40:40|45089.4|45069.4|45086.9|45066.9|45089.4|45069.4|45084.4|45064.4|2
1623051650000|2021-06-07 07:40:50|45088.6|45068.6|45089.4|45069.4|45089.4|45069.4|45088.6|45068.6|2
1623051660000|2021-06-07 07:41:00|45088.6|45068.6|45079.4|45059.4|45088.6|45068.6|45076.9|45056.9|6
1623051670000|2021-06-07 07:41:10|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|10
1623051680000|2021-06-07 07:41:20|45076.1|45056.1|45083.6|45063.6|45083.6|45063.6|45076.1|45056.1|1
1623051690000|2021-06-07 07:41:30|45084.4|45064.4|45086.1|45066.1|45086.1|45066.1|45084.4|45064.4|3
1623051700000|2021-06-07 07:41:40|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|4
1623051710000|2021-06-07 07:41:50|45083.6|45063.6|45081.1|45061.1|45083.6|45063.6|45081.1|45061.1|3
1623051720000|2021-06-07 07:42:00|45079.4|45059.4|45083.6|45063.6|45083.6|45063.6|45079.4|45059.4|11
1623051730000|2021-06-07 07:42:10|45079.4|45059.4|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|0
1623051740000|2021-06-07 07:42:20|45082.8|45062.8|45079.4|45059.4|45083.6|45063.6|45079.4|45059.4|0
1623051750000|2021-06-07 07:42:30|||||||||1
1623051770000|2021-06-07 07:42:50|45078.6|45058.6|45081.1|45061.1|45081.1|45061.1|45078.6|45058.6|5
1623051780000|2021-06-07 07:43:00|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|2
1623051790000|2021-06-07 07:43:10|45082.8|45062.8|45084.4|45064.4|45086.9|45066.9|45082.8|45062.8|7
1623051800000|2021-06-07 07:43:20|45085.3|45065.3|45086.9|45066.9|45088.6|45068.6|45085.3|45065.3|0
1623051810000|2021-06-07 07:43:30|45086.1|45066.1|45084.4|45064.4|45088.6|45068.6|45084.4|45064.4|2
1623051820000|2021-06-07 07:43:40|45083.6|45063.6|45082.8|45062.8|45084.4|45064.4|45082.8|45062.8|0
1623051830000|2021-06-07 07:43:50|45080.3|45060.3|45084.4|45064.4|45085.3|45065.3|45080.3|45060.3|7
1623051840000|2021-06-07 07:44:00|||||||||2
1623051850000|2021-06-07 07:44:10|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|3
1623051860000|2021-06-07 07:44:20|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|0
1623051870000|2021-06-07 07:44:30|45078.6|45058.6|45073.6|45053.6|45078.6|45058.6|45073.6|45053.6|9
1623051880000|2021-06-07 07:44:40|45071.9|45051.9|45073.6|45053.6|45074.4|45054.4|45071.9|45051.9|2
1623051890000|2021-06-07 07:44:50|45074.4|45054.4|45073.6|45053.6|45074.4|45054.4|45073.6|45053.6|0
1623051900000|2021-06-07 07:45:00|45071.9|45051.9|45073.6|45053.6|45073.6|45053.6|45069.4|45049.4|2
1623051910000|2021-06-07 07:45:10|45071.9|45051.9|45078.6|45058.6|45078.6|45058.6|45069.4|45049.4|8
1623051920000|2021-06-07 07:45:20|45077.8|45057.8|45074.4|45054.4|45077.8|45057.8|45074.4|45054.4|1
1623051930000|2021-06-07 07:45:30|45070.3|45050.3|45070.3|45050.3|45071.1|45051.1|45069.4|45049.4|4
1623051940000|2021-06-07 07:45:40|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|0
1623051950000|2021-06-07 07:45:50|45074.4|45054.4|45069.4|45049.4|45074.4|45054.4|45069.4|45049.4|2
1623051960000|2021-06-07 07:46:00|45070.3|45050.3|45071.9|45051.9|45074.4|45054.4|45069.4|45049.4|3
1623051970000|2021-06-07 07:46:10|45074.4|45054.4|45074.4|45054.4|45075.3|45055.3|45074.4|45054.4|1
1623051980000|2021-06-07 07:46:20|||||||||1
1623051990000|2021-06-07 07:46:30|45076.9|45056.9|45074.4|45054.4|45077.8|45057.8|45074.4|45054.4|5
1623052000000|2021-06-07 07:46:40|45075.3|45055.3|45076.9|45056.9|45076.9|45056.9|45075.3|45055.3|0
1623052010000|2021-06-07 07:46:50|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|0
1623052020000|2021-06-07 07:47:00|45078.6|45058.6|45081.9|45061.9|45081.9|45061.9|45078.6|45058.6|2
1623052030000|2021-06-07 07:47:10|45083.6|45063.6|45081.9|45061.9|45083.6|45063.6|45079.4|45059.4|0
1623052040000|2021-06-07 07:47:20|45083.6|45063.6|45079.4|45059.4|45083.6|45063.6|45079.4|45059.4|0
1623052050000|2021-06-07 07:47:30|45081.1|45061.1|45082.8|45062.8|45083.6|45063.6|45081.1|45061.1|2
1623052060000|2021-06-07 07:47:40|45079.4|45059.4|45084.4|45064.4|45084.4|45064.4|45079.4|45059.4|2
1623052070000|2021-06-07 07:47:50|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|2
1623052080000|2021-06-07 07:48:00|||||||||3
1623052090000|2021-06-07 07:48:10|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|3
1623052100000|2021-06-07 07:48:20|45079.4|45059.4|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|0
1623052110000|2021-06-07 07:48:30|45078.6|45058.6|45079.4|45059.4|45079.4|45059.4|45076.9|45056.9|2
1623052120000|2021-06-07 07:48:40|45074.4|45054.4|45076.9|45056.9|45076.9|45056.9|45074.4|45054.4|2
1623052130000|2021-06-07 07:48:50|45076.1|45056.1|45074.4|45054.4|45076.9|45056.9|45074.4|45054.4|1
1623052140000|2021-06-07 07:49:00|45079.4|45059.4|45083.6|45063.6|45083.6|45063.6|45079.4|45059.4|2
1623052150000|2021-06-07 07:49:10|45084.4|45064.4|45079.4|45059.4|45084.4|45064.4|45079.4|45059.4|3
1623052180000|2021-06-07 07:49:40|45078.6|45058.6|45079.4|45059.4|45079.4|45059.4|45078.6|45058.6|0
1623052190000|2021-06-07 07:49:50|45081.1|45061.1|45081.9|45061.9|45081.9|45061.9|45081.1|45061.1|2
1623052200000|2021-06-07 07:50:00|45081.1|45061.1|45079.4|45059.4|45081.1|45061.1|45079.4|45059.4|0
1623052210000|2021-06-07 07:50:10|45081.1|45061.1|45081.9|45061.9|45083.6|45063.6|45079.4|45059.4|0
1623052220000|2021-06-07 07:50:20|45082.8|45062.8|45084.4|45064.4|45084.4|45064.4|45082.8|45062.8|0
1623052230000|2021-06-07 07:50:30|45079.4|45059.4|45077.8|45057.8|45079.4|45059.4|45076.9|45056.9|3
1623052240000|2021-06-07 07:50:40|45079.4|45059.4|45076.9|45056.9|45079.4|45059.4|45076.9|45056.9|0
1623052260000|2021-06-07 07:51:00|45079.4|45059.4|45079.4|45059.4|45081.9|45061.9|45078.6|45058.6|13
1623052270000|2021-06-07 07:51:10|45080.3|45060.3|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|2
1623052280000|2021-06-07 07:51:20|45081.1|45061.1|45079.4|45059.4|45081.1|45061.1|45079.4|45059.4|0
1623052290000|2021-06-07 07:51:30|45078.6|45058.6|45074.5|45054.5|45078.6|45058.6|45074.4|45054.4|8
1623052310000|2021-06-07 07:51:50|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45074.5|45054.5|4
1623052320000|2021-06-07 07:52:00|45074.5|45054.5|45075.3|45055.3|45077|45057|45074.5|45054.5|2
1623052330000|2021-06-07 07:52:10|45077|45057|45077|45057|45077|45057|45074.5|45054.5|0
1623052340000|2021-06-07 07:52:20|45079.5|45059.5|45078.6|45058.6|45079.5|45059.5|45078.6|45058.6|0
1623052350000|2021-06-07 07:52:30|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45078.6|45058.6|0
1623052380000|2021-06-07 07:53:00|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|1
1623052400000|2021-06-07 07:53:20|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|0
1623052420000|2021-06-07 07:53:40|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|3
1623052430000|2021-06-07 07:53:50|45081.1|45061.1|45080.3|45060.3|45081.1|45061.1|45080.3|45060.3|0
1623052440000|2021-06-07 07:54:00|45081.1|45061.1|45079.5|45059.5|45081.1|45061.1|45079.5|45059.5|3
1623052450000|2021-06-07 07:54:10|45082|45062|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|1
1623052460000|2021-06-07 07:54:20|45086.1|45066.1|45084.5|45064.5|45087|45067|45084.5|45064.5|5
1623052470000|2021-06-07 07:54:30|45087|45067|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1623052480000|2021-06-07 07:54:40|45088.6|45068.6|45087|45067|45088.6|45068.6|45087|45067|2
1623052490000|2021-06-07 07:54:50|45087.8|45067.8|45087|45067|45089.5|45069.5|45086.1|45066.1|0
1623052500000|2021-06-07 07:55:00|45086.1|45066.1|45084.5|45064.5|45086.1|45066.1|45084.5|45064.5|2
1623052510000|2021-06-07 07:55:10|45085.3|45065.3|45089.5|45069.5|45089.5|45069.5|45084.5|45064.5|1
1623052520000|2021-06-07 07:55:20|45104.5|45084.5|45118.6|45098.6|45131.1|45111.1|45104.5|45084.5|28
1623052530000|2021-06-07 07:55:30|45117.8|45097.8|45099.5|45079.5|45117.8|45097.8|45099.5|45079.5|5
1623052540000|2021-06-07 07:55:40|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45093.6|45073.6|4
1623052550000|2021-06-07 07:55:50|45095.3|45075.3|45094.5|45074.5|45095.3|45075.3|45094.5|45074.5|1
1623052560000|2021-06-07 07:56:00|45092.8|45072.8|45093.6|45073.6|45094.5|45074.5|45091.1|45071.1|4
1623052570000|2021-06-07 07:56:10|45090.3|45070.3|45094.5|45074.5|45094.5|45074.5|45090.3|45070.3|0
1623052580000|2021-06-07 07:56:20|45093.6|45073.6|45089.5|45069.5|45093.6|45073.6|45089.5|45069.5|1
1623052590000|2021-06-07 07:56:30|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|3
1623052600000|2021-06-07 07:56:40|45093.6|45073.6|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|1
1623052610000|2021-06-07 07:56:50|45097|45077|45099.5|45079.5|45099.5|45079.5|45097|45077|3
1623052620000|2021-06-07 07:57:00|45100.3|45080.3|45098.6|45078.6|45102|45082|45097|45077|7
1623052630000|2021-06-07 07:57:10|45099.5|45079.5|45084.5|45064.5|45099.5|45079.5|45084.5|45064.5|5
1623052640000|2021-06-07 07:57:20|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|0
1623052650000|2021-06-07 07:57:30|45082.8|45062.8|45078.6|45058.6|45082.8|45062.8|45078.6|45058.6|3
1623052660000|2021-06-07 07:57:40|45079.5|45059.5|45085.3|45065.3|45087|45067|45079.5|45059.5|1
1623052670000|2021-06-07 07:57:50|45083.6|45063.6|45084.5|45064.5|45084.5|45064.5|45083.6|45063.6|1
1623052680000|2021-06-07 07:58:00|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|1
1623052690000|2021-06-07 07:58:10|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45089.5|45069.5|1
1623052700000|2021-06-07 07:58:20|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|1
1623052710000|2021-06-07 07:58:30|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|2
1623052720000|2021-06-07 07:58:40|45092|45072|45079.5|45059.5|45092|45072|45079.5|45059.5|3
1623052730000|2021-06-07 07:58:50|45082|45062|45082|45062|45082|45062|45079.5|45059.5|2
1623052740000|2021-06-07 07:59:00|45081.1|45061.1|45079.5|45059.5|45081.1|45061.1|45079.5|45059.5|0
1623052750000|2021-06-07 07:59:10|45082|45062|45082|45062|45082|45062|45082|45062|1
1623052760000|2021-06-07 07:59:20|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|0
1623052770000|2021-06-07 07:59:30|45084.5|45064.5|45084.5|45064.5|45085.3|45065.3|45084.5|45064.5|1
1623052780000|2021-06-07 07:59:40|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|0
1623052790000|2021-06-07 07:59:50|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|3
1623052800000|2021-06-07 08:00:00|45088.6|45068.6|45082|45062|45088.6|45068.6|45079.5|45059.5|5
1623052810000|2021-06-07 08:00:10|45083.6|45063.6|45079.5|45059.5|45084.5|45064.5|45079.5|45059.5|3
1623052820000|2021-06-07 08:00:20|45080.3|45060.3|45064.5|45044.5|45080.3|45060.3|45059.5|45039.5|9
1623052830000|2021-06-07 08:00:30|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|1
1623052840000|2021-06-07 08:00:40|45066.1|45046.1|45064.5|45044.5|45066.1|45046.1|45064.5|45044.5|3
1623052850000|2021-06-07 08:00:50|45063.6|45043.6|45064.5|45044.5|45064.5|45044.5|45060.3|45040.3|5
1623052860000|2021-06-07 08:01:00|45062.8|45042.8|45063.6|45043.6|45064.5|45044.5|45059.5|45039.5|2
1623052870000|2021-06-07 08:01:10|45064.5|45044.5|45059.5|45039.5|45064.5|45044.5|45059.5|45039.5|3
1623052880000|2021-06-07 08:01:20|45060.3|45040.3|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|6
1623052890000|2021-06-07 08:01:30|45060.3|45040.3|45059.5|45039.5|45060.3|45040.3|45059.5|45039.5|10
1623052900000|2021-06-07 08:01:40|45063.6|45043.6|45064.5|45044.5|45064.5|45044.5|45063.6|45043.6|5
1623052910000|2021-06-07 08:01:50|||||||||2
1623052920000|2021-06-07 08:02:00|45063.6|45043.6|45057.8|45037.8|45063.6|45043.6|45057.8|45037.8|5
1623052940000|2021-06-07 08:02:20|45054.5|45034.5|45044.5|45024.5|45054.5|45034.5|45041.1|45021.1|11
1623052950000|2021-06-07 08:02:30|45045.3|45025.3|45043.6|45023.6|45047|45027|45043.6|45023.6|13
1623052960000|2021-06-07 08:02:40|45045.3|45025.3|45048.6|45028.6|45049.5|45029.5|45044.5|45024.5|8
1623052970000|2021-06-07 08:02:50|45049.5|45029.5|45047|45027|45049.5|45029.5|45046.1|45026.1|2
1623052980000|2021-06-07 08:03:00|45044.5|45024.5|45054.5|45034.5|45055.3|45035.3|45044.5|45024.5|11
1623052990000|2021-06-07 08:03:10|45058.6|45038.6|45054.5|45034.5|45059.5|45039.5|45054.5|45034.5|5
1623053000000|2021-06-07 08:03:20|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|2
1623053010000|2021-06-07 08:03:30|45054.5|45034.5|45053.6|45033.6|45054.5|45034.5|45052|45032|5
1623053020000|2021-06-07 08:03:40|45054.5|45034.5|45056.1|45036.1|45056.1|45036.1|45053.6|45033.6|6
1623053030000|2021-06-07 08:03:50|45054.5|45034.5|45053.6|45033.6|45054.5|45034.5|45053.6|45033.6|2
1623053040000|2021-06-07 08:04:00|45049.5|45029.5|45052|45032|45052|45032|45049.5|45029.5|4
1623053050000|2021-06-07 08:04:10|45055.3|45035.3|45053.6|45033.6|45055.3|45035.3|45053.6|45033.6|1
1623053060000|2021-06-07 08:04:20|||||||||2
1623053070000|2021-06-07 08:04:30|45054.5|45034.5|45053.6|45033.6|45054.5|45034.5|45052.8|45032.8|2
1623053080000|2021-06-07 08:04:40|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45053.6|45033.6|0
1623053090000|2021-06-07 08:04:50|45057|45037|45057|45037|45057|45037|45057|45037|4
1623053100000|2021-06-07 08:05:00|45054.5|45034.5|45041.1|45021.1|45054.5|45034.5|45039.5|45019.5|4
1623053110000|2021-06-07 08:05:10|45042|45022|45034.5|45014.5|45042|45022|45033.6|45013.6|7
1623053120000|2021-06-07 08:05:20|45032.8|45012.8|45029.5|45009.5|45032.8|45012.8|45029.5|45009.5|6
1623053130000|2021-06-07 08:05:30|||||||||1
1623053140000|2021-06-07 08:05:40|45030.3|45010.3|45032|45012|45032|45012|45030.3|45010.3|6
1623053150000|2021-06-07 08:05:50|45034.5|45014.5|45037|45017|45037|45017|45031.1|45011.1|3
1623053160000|2021-06-07 08:06:00|45036.1|45016.1|45029.5|45009.5|45036.1|45016.1|45029.5|45009.5|4
1623053170000|2021-06-07 08:06:10|45031.1|45011.1|45037|45017|45037|45017|45031.1|45011.1|8
1623053180000|2021-06-07 08:06:20|45039.5|45019.5|45044.5|45024.5|45045.3|45025.3|45039.5|45019.5|5
1623053190000|2021-06-07 08:06:30|45047|45027|45054.5|45034.5|45054.5|45034.5|45047|45027|3
1623053200000|2021-06-07 08:06:40|45058.6|45038.6|45056.1|45036.1|45058.6|45038.6|45056.1|45036.1|4
1623053210000|2021-06-07 08:06:50|45058.6|45038.6|45053.6|45033.6|45058.6|45038.6|45053.6|45033.6|4
1623053220000|2021-06-07 08:07:00|45052|45032|45069.5|45049.5|45069.5|45049.5|45052|45032|9
1623053230000|2021-06-07 08:07:10|45067.8|45047.8|45068.6|45048.6|45069.5|45049.5|45067|45047|0
1623053240000|2021-06-07 08:07:20|45067|45047|45077|45057|45077|45057|45067|45047|7
1623053250000|2021-06-07 08:07:30|45077.8|45057.8|45077|45057|45080.3|45060.3|45077|45057|8
1623053260000|2021-06-07 08:07:40|45075.3|45055.3|45079.5|45059.5|45079.5|45059.5|45073.6|45053.6|0
1623053270000|2021-06-07 08:07:50|45078.6|45058.6|45077|45057|45078.6|45058.6|45076.1|45056.1|0
1623053280000|2021-06-07 08:08:00|45076.1|45056.1|45078.6|45058.6|45079.5|45059.5|45075.3|45055.3|2
1623053290000|2021-06-07 08:08:10|45076.1|45056.1|45066.1|45046.1|45076.1|45056.1|45064.5|45044.5|2
1623053300000|2021-06-07 08:08:20|45064.5|45044.5|45063.6|45043.6|45067|45047|45063.6|45043.6|2
1623053310000|2021-06-07 08:08:30|45062.8|45042.8|45059.5|45039.5|45062.8|45042.8|45059.5|45039.5|2
1623053320000|2021-06-07 08:08:40|45062|45042|45061.1|45041.1|45062|45042|45058.6|45038.6|4
1623053330000|2021-06-07 08:08:50|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|1
1623053340000|2021-06-07 08:09:00|45058.6|45038.6|45057.8|45037.8|45058.6|45038.6|45057.8|45037.8|2
1623053350000|2021-06-07 08:09:10|45056.1|45036.1|45047.8|45027.8|45056.1|45036.1|45047.8|45027.8|0
1623053360000|2021-06-07 08:09:20|45044.5|45024.5|45038.6|45018.6|45044.5|45024.5|45038.6|45018.6|3
1623053370000|2021-06-07 08:09:30|45037.8|45017.8|45035.3|45015.3|45037.8|45017.8|45034.5|45014.5|0
1623053380000|2021-06-07 08:09:40|45037|45017|45034.5|45014.5|45037|45017|45034.5|45014.5|2
1623053390000|2021-06-07 08:09:50|45036.1|45016.1|45033.6|45013.6|45038.6|45018.6|45033.6|45013.6|6
1623053400000|2021-06-07 08:10:00|45032|45012|45029.5|45009.5|45032|45012|45029.5|45009.5|2
1623053410000|2021-06-07 08:10:10|45028.6|45008.6|45027|45007|45028.6|45008.6|45027|45007|0
1623053420000|2021-06-07 08:10:20|45024.5|45004.5|45022|45002|45024.5|45004.5|45021.1|45001.1|7
1623053440000|2021-06-07 08:10:40|45020.3|45000.3|45022.8|45002.8|45022.8|45002.8|45020.3|45000.3|3
1623053450000|2021-06-07 08:10:50|45022|45002|45022|45002|45022.8|45002.8|45022|45002|0
1623053460000|2021-06-07 08:11:00|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|3
1623053470000|2021-06-07 08:11:10|45023.6|45003.6|45017.8|44997.8|45023.6|45003.6|45017.8|44997.8|4
1623053480000|2021-06-07 08:11:20|45019.5|44999.5|45018.6|44998.6|45019.5|44999.5|45018.6|44998.6|3
1623053490000|2021-06-07 08:11:30|45019.5|44999.5|45012|44992|45019.5|44999.5|45012|44992|9
1623053500000|2021-06-07 08:11:40|45009.5|44989.5|45012|44992|45013.6|44993.6|45009.5|44989.5|6
1623053510000|2021-06-07 08:11:50|45011.1|44991.1|45008.6|44988.6|45012|44992|45008.6|44988.6|4
1623053520000|2021-06-07 08:12:00|45007|44987|45009.5|44989.5|45009.5|44989.5|45004.5|44984.5|3
1623053530000|2021-06-07 08:12:10|45011.1|44991.1|45009.5|44989.5|45011.1|44991.1|45009.5|44989.5|2
1623053540000|2021-06-07 08:12:20|45008.6|44988.6|45008.6|44988.6|45009.5|44989.5|45007.8|44987.8|6
1623053550000|2021-06-07 08:12:30|45009.5|44989.5|45008.6|44988.6|45009.5|44989.5|45008.6|44988.6|1
1623053560000|2021-06-07 08:12:40|45007|44987|45004.5|44984.5|45007|44987|45004.5|44984.5|4
1623053570000|2021-06-07 08:12:50|45002.8|44982.8|45004.5|44984.5|45004.5|44984.5|45002|44982|2
1623053580000|2021-06-07 08:13:00|45000.3|44980.3|44999.5|44979.5|45000.3|44980.3|44999.5|44979.5|4
1623053590000|2021-06-07 08:13:10|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|3
1623053600000|2021-06-07 08:13:20|45008.6|44988.6|45013.6|44993.6|45013.6|44993.6|45008.6|44988.6|7
1623053610000|2021-06-07 08:13:30|45015.3|44995.3|45013.6|44993.6|45015.3|44995.3|45013.6|44993.6|0
1623053620000|2021-06-07 08:13:40|45015.3|44995.3|45018.6|44998.6|45018.6|44998.6|45015.3|44995.3|3
1623053630000|2021-06-07 08:13:50|45029.5|45009.5|45032|45012|45034.5|45014.5|45029.5|45009.5|10
1623053640000|2021-06-07 08:14:00|45033.6|45013.6|45029.5|45009.5|45033.6|45013.6|45027.8|45007.8|6
1623053650000|2021-06-07 08:14:10|45033.6|45013.6|45032|45012|45033.6|45013.6|45029.5|45009.5|1
1623053660000|2021-06-07 08:14:20|45029.5|45009.5|45034.5|45014.5|45034.5|45014.5|45029.5|45009.5|1
1623053680000|2021-06-07 08:14:40|45035.3|45015.3|45039.5|45019.5|45040.3|45020.3|45035.3|45015.3|10
1623053690000|2021-06-07 08:14:50|45038.6|45018.6|45037.8|45017.8|45038.6|45018.6|45037|45017|0
1623053700000|2021-06-07 08:15:00|45037|45017|45034.5|45014.5|45037|45017|45034.5|45014.5|4
1623053710000|2021-06-07 08:15:10|45035.3|45015.3|45037|45017|45037|45017|45035.3|45015.3|1
1623053720000|2021-06-07 08:15:20|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|1
1623053730000|2021-06-07 08:15:30|45034.5|45014.5|45030.3|45010.3|45034.5|45014.5|45030.3|45010.3|1
1623053740000|2021-06-07 08:15:40|45027.8|45007.8|45025.3|45005.3|45027.8|45007.8|45025.3|45005.3|0
1623053750000|2021-06-07 08:15:50|45024.5|45004.5|45022.8|45002.8|45025.3|45005.3|45022.8|45002.8|1
1623053760000|2021-06-07 08:16:00|45020.3|45000.3|45025.3|45005.3|45026.1|45006.1|45020.3|45000.3|4
1623053770000|2021-06-07 08:16:10|45023.6|45003.6|45028.6|45008.6|45028.6|45008.6|45023.6|45003.6|3
1623053780000|2021-06-07 08:16:20|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|0
1623053800000|2021-06-07 08:16:40|45033.6|45013.6|45032|45012|45034.5|45014.5|45029.5|45009.5|6
1623053810000|2021-06-07 08:16:50|45029.5|45009.5|45017.8|44997.8|45029.5|45009.5|45017.8|44997.8|5
1623053820000|2021-06-07 08:17:00|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|0
1623053830000|2021-06-07 08:17:10|45032.8|45012.8|45044.5|45024.5|45044.5|45024.5|45032.8|45012.8|7
1623053840000|2021-06-07 08:17:20|45045.3|45025.3|45044.5|45024.5|45045.3|45025.3|45044.5|45024.5|3
1623053860000|2021-06-07 08:17:40|45040.3|45020.3|45041.1|45021.1|45041.1|45021.1|45040.3|45020.3|4
1623053880000|2021-06-07 08:18:00|||||||||1
1623053890000|2021-06-07 08:18:10|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|2
1623053910000|2021-06-07 08:18:30|45047|45027|45047|45027|45047|45027|45046.1|45026.1|1
1623053930000|2021-06-07 08:18:50|45049.5|45029.5|45057|45037|45057|45037|45049.5|45029.5|8
1623053940000|2021-06-07 08:19:00|45058.6|45038.6|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|0
1623053950000|2021-06-07 08:19:10|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1623053960000|2021-06-07 08:19:20|45061.1|45041.1|45059.5|45039.5|45062|45042|45059.5|45039.5|4
1623053970000|2021-06-07 08:19:30|45058.6|45038.6|45064.5|45044.5|45064.5|45044.5|45058.6|45038.6|13
1623053980000|2021-06-07 08:19:40|45063.6|45043.6|45068.6|45048.6|45068.6|45048.6|45063.6|45043.6|5
1623053990000|2021-06-07 08:19:50|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|1
1623054000000|2021-06-07 08:20:00|45071.1|45051.1|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|3
1623054010000|2021-06-07 08:20:10|45069.5|45049.5|45069.5|45049.5|45072|45052|45069.5|45049.5|0
1623054030000|2021-06-07 08:20:30|45064.5|45044.5|45061.1|45041.1|45064.5|45044.5|45061.1|45041.1|2
1623054040000|2021-06-07 08:20:40|45063.6|45043.6|45066.1|45046.1|45066.1|45046.1|45063.6|45043.6|1
1623054050000|2021-06-07 08:20:50|45067|45047|45073.6|45053.6|45073.6|45053.6|45067|45047|1
1623054060000|2021-06-07 08:21:00|45074.5|45054.5|45076.1|45056.1|45076.1|45056.1|45074.5|45054.5|3
1623054070000|2021-06-07 08:21:10|45074.5|45054.5|45074.5|45054.5|45076.1|45056.1|45074.5|45054.5|1
1623054080000|2021-06-07 08:21:20|45072.8|45052.8|45069.5|45049.5|45072.8|45052.8|45068.6|45048.6|1
1623054090000|2021-06-07 08:21:30|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|4
1623054100000|2021-06-07 08:21:40|45064.5|45044.5|45063.6|45043.6|45064.5|45044.5|45063.6|45043.6|5
1623054110000|2021-06-07 08:21:50|45062.8|45042.8|45058.6|45038.6|45062.8|45042.8|45058.6|45038.6|2
1623054120000|2021-06-07 08:22:00|45057|45037|45054.5|45034.5|45057|45037|45054.5|45034.5|1
1623054130000|2021-06-07 08:22:10|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1623054140000|2021-06-07 08:22:20|45049.5|45029.5|45044.5|45024.5|45049.5|45029.5|45044.5|45024.5|2
1623054150000|2021-06-07 08:22:30|45042.8|45022.8|45039.5|45019.5|45044.5|45024.5|45038.6|45018.6|4
1623054160000|2021-06-07 08:22:40|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|1
1623054170000|2021-06-07 08:22:50|45042|45022|45044.5|45024.5|45044.5|45024.5|45042|45022|0
1623054190000|2021-06-07 08:23:10|45049.5|45029.5|45052|45032|45052|45032|45049.5|45029.5|1
1623054200000|2021-06-07 08:23:20|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|5
1623054210000|2021-06-07 08:23:30|45048.6|45028.6|45051.1|45031.1|45051.1|45031.1|45048.6|45028.6|0
1623054220000|2021-06-07 08:23:40|45049.5|45029.5|45051.1|45031.1|45051.1|45031.1|45049.5|45029.5|0
1623054240000|2021-06-07 08:24:00|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|0
1623054250000|2021-06-07 08:24:10|45048.6|45028.6|45049.5|45029.5|45049.5|45029.5|45048.6|45028.6|2
1623054270000|2021-06-07 08:24:30|45050.3|45030.3|45052|45032|45052|45032|45050.3|45030.3|0
1623054280000|2021-06-07 08:24:40|45051.1|45031.1|45047.8|45027.8|45051.1|45031.1|45047.8|45027.8|3
1623054290000|2021-06-07 08:24:50|45047|45027|45047|45027|45047|45027|45047|45027|0
1623054300000|2021-06-07 08:25:00|45049.5|45029.5|45048.6|45028.6|45049.5|45029.5|45048.6|45028.6|2
1623054310000|2021-06-07 08:25:10|45044.5|45024.5|45052.8|45032.8|45052.8|45032.8|45044.5|45024.5|3
1623054320000|2021-06-07 08:25:20|45052|45032|45057|45037|45057|45037|45052|45032|4
1623054330000|2021-06-07 08:25:30|45055.3|45035.3|45058.7|45038.7|45058.7|45038.7|45055.3|45035.3|5
1623054350000|2021-06-07 08:25:50|45062|45042|45062|45042|45062.8|45042.8|45062|45042|4
1623054360000|2021-06-07 08:26:00|45062.8|45042.8|45062.8|45042.8|45065.3|45045.3|45062.8|45042.8|1
1623054370000|2021-06-07 08:26:10|45065.3|45045.3|45068.7|45048.7|45072.8|45052.8|45065.3|45045.3|2
1623054390000|2021-06-07 08:26:30|45067|45047|45068.7|45048.7|45068.7|45048.7|45067|45047|0
1623054400000|2021-06-07 08:26:40|45067|45047|45068.7|45048.7|45068.7|45048.7|45065.3|45045.3|7
1623054410000|2021-06-07 08:26:50|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1623054420000|2021-06-07 08:27:00|45070.3|45050.3|45075.3|45055.3|45075.3|45055.3|45070.3|45050.3|2
1623054430000|2021-06-07 08:27:10|45079.5|45059.5|45069.5|45049.5|45079.5|45059.5|45069.5|45049.5|8
1623054440000|2021-06-07 08:27:20|45068.7|45048.7|45067|45047|45068.7|45048.7|45067|45047|0
1623054450000|2021-06-07 08:27:30|45061.2|45041.2|45056.1|45036.1|45061.2|45041.2|45056.1|45036.1|0
1623054460000|2021-06-07 08:27:40|45055.3|45035.3|45063.7|45043.7|45063.7|45043.7|45055.3|45035.3|3
1623054470000|2021-06-07 08:27:50|45068.7|45048.7|45068.7|45048.7|45068.7|45048.7|45068.7|45048.7|0
1623054480000|2021-06-07 08:28:00|45073.7|45053.7|45074.5|45054.5|45074.5|45054.5|45073.7|45053.7|5
1623054490000|2021-06-07 08:28:10|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|1
1623054500000|2021-06-07 08:28:20|45071.2|45051.2|45072|45052|45072|45052|45071.2|45051.2|0
1623054510000|2021-06-07 08:28:30|45073.7|45053.7|45069.5|45049.5|45073.7|45053.7|45069.5|45049.5|0
1623054520000|2021-06-07 08:28:40|45068.7|45048.7|45067|45047|45068.7|45048.7|45064.5|45044.5|1
1623054530000|2021-06-07 08:28:50|45066.2|45046.2|45058.7|45038.7|45066.2|45046.2|45058.7|45038.7|1
1623054540000|2021-06-07 08:29:00|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|2
1623054550000|2021-06-07 08:29:10|45052.8|45032.8|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|1
1623054580000|2021-06-07 08:29:40|45054.5|45034.5|45058.7|45038.7|45058.7|45038.7|45054.5|45034.5|4
1623054600000|2021-06-07 08:30:00|45056.2|45036.2|45047.8|45027.8|45056.2|45036.2|45047.8|45027.8|3
1623054620000|2021-06-07 08:30:20|45046.1|45026.1|45046.1|45026.1|45046.1|45026.1|45046.1|45026.1|0
1623054630000|2021-06-07 08:30:30|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|1
1623054640000|2021-06-07 08:30:40|||||||||3
1623054650000|2021-06-07 08:30:50|45045.3|45025.3|45047|45027|45047|45027|45045.3|45025.3|2
1623054660000|2021-06-07 08:31:00|45048.7|45028.7|45048.7|45028.7|45048.7|45028.7|45045.3|45025.3|1
1623054690000|2021-06-07 08:31:30|45049.5|45029.5|45050.3|45030.3|45052|45032|45049.5|45029.5|3
1623054700000|2021-06-07 08:31:40|45052|45032|45048.7|45028.7|45052|45032|45048.7|45028.7|0
1623054720000|2021-06-07 08:32:00|45049.5|45029.5|45042|45022|45049.5|45029.5|45042|45022|5
1623054730000|2021-06-07 08:32:10|45042.8|45022.8|45038.7|45018.7|45042.8|45022.8|45038.7|45018.7|0
1623054740000|2021-06-07 08:32:20|45039.5|45019.5|45038.7|45018.7|45041.2|45021.2|45037|45017|1
1623054750000|2021-06-07 08:32:30|45037.8|45017.8|45033.7|45013.7|45037.8|45017.8|45033.7|45013.7|0
1623054760000|2021-06-07 08:32:40|45032.8|45012.8|45032|45012|45032.8|45012.8|45032|45012|0
1623054770000|2021-06-07 08:32:50|45033.7|45013.7|45033.7|45013.7|45033.7|45013.7|45033.7|45013.7|0
1623054780000|2021-06-07 08:33:00|45031.2|45011.2|45025.3|45005.3|45031.2|45011.2|45025.3|45005.3|3
1623054790000|2021-06-07 08:33:10|||||||||1
1623054800000|2021-06-07 08:33:20|45024.5|45004.5|45022.8|45002.8|45024.5|45004.5|45022|45002|5
1623054810000|2021-06-07 08:33:30|45024.5|45004.5|45033.7|45013.7|45033.7|45013.7|45024.5|45004.5|6
1623054820000|2021-06-07 08:33:40|45032|45012|45034.5|45014.5|45034.5|45014.5|45032|45012|0
1623054830000|2021-06-07 08:33:50|45036.2|45016.2|45041.2|45021.2|45041.2|45021.2|45036.2|45016.2|3
1623054840000|2021-06-07 08:34:00|45039.5|45019.5|45042|45022|45042|45022|45039.5|45019.5|0
1623054850000|2021-06-07 08:34:10|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|0
1623054860000|2021-06-07 08:34:20|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|2
1623054880000|2021-06-07 08:34:40|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|1
1623054890000|2021-06-07 08:34:50|45041.2|45021.2|45041.2|45021.2|45041.2|45021.2|45041.2|45021.2|0
1623054900000|2021-06-07 08:35:00|45043.7|45023.7|45045.3|45025.3|45045.3|45025.3|45043.7|45023.7|2
1623054910000|2021-06-07 08:35:10|45043.7|45023.7|45039.5|45019.5|45043.7|45023.7|45039.5|45019.5|2
1623054920000|2021-06-07 08:35:20|45040.3|45020.3|45042|45022|45042|45022|45040.3|45020.3|0
1623054950000|2021-06-07 08:35:50|45040.3|45020.3|45039.5|45019.5|45040.3|45020.3|45039.5|45019.5|1
1623054960000|2021-06-07 08:36:00|45037|45017|45037|45017|45037|45017|45037|45017|1
1623054970000|2021-06-07 08:36:10|45037.8|45017.8|45039.5|45019.5|45039.5|45019.5|45037.8|45017.8|2
1623054980000|2021-06-07 08:36:20|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|0
1623054990000|2021-06-07 08:36:30|45042|45022|45039.5|45019.5|45043.7|45023.7|45039.5|45019.5|4
1623055030000|2021-06-07 08:37:10|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|0
1623055040000|2021-06-07 08:37:20|45034.5|45014.5|45034.5|45014.5|45034.5|45014.5|45034.5|45014.5|2
1623055060000|2021-06-07 08:37:40|||||||||4
1623055070000|2021-06-07 08:37:50|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|0
1623055080000|2021-06-07 08:38:00|45034.5|45014.5|45034.5|45014.5|45034.5|45014.5|45034.5|45014.5|0
1623055090000|2021-06-07 08:38:10|45036.2|45016.2|45039.5|45019.5|45039.5|45019.5|45036.2|45016.2|1
1623055100000|2021-06-07 08:38:20|45042|45022|45042|45022|45042|45022|45042|45022|2
1623055110000|2021-06-07 08:38:30|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|6
1623055120000|2021-06-07 08:38:40|45046.2|45026.2|45047|45027|45047|45027|45046.2|45026.2|0
1623055130000|2021-06-07 08:38:50|45049.5|45029.5|45044.5|45024.5|45049.5|45029.5|45044.5|45024.5|8
1623055140000|2021-06-07 08:39:00|45043.7|45023.7|45039.5|45019.5|45043.7|45023.7|45037.8|45017.8|6
1623055150000|2021-06-07 08:39:10|45037.8|45017.8|45039.5|45019.5|45039.5|45019.5|45037.8|45017.8|4
1623055170000|2021-06-07 08:39:30|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|2
1623055180000|2021-06-07 08:39:40|45044.5|45024.5|45048.7|45028.7|45052.8|45032.8|45044.5|45024.5|1
1623055190000|2021-06-07 08:39:50|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45051.2|45031.2|1
1623055200000|2021-06-07 08:40:00|45053.7|45033.7|45053.7|45033.7|45053.7|45033.7|45053.7|45033.7|0
1623055210000|2021-06-07 08:40:10|45058.7|45038.7|45060.3|45040.3|45060.3|45040.3|45058.7|45038.7|2
1623055220000|2021-06-07 08:40:20|45062|45042|45059.5|45039.5|45062|45042|45058.7|45038.7|5
1623055230000|2021-06-07 08:40:30|45058.7|45038.7|45062|45042|45062|45042|45058.7|45038.7|2
1623055240000|2021-06-07 08:40:40|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|0
1623055290000|2021-06-07 08:41:30|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45063.7|45043.7|1
1623055300000|2021-06-07 08:41:40|45066.2|45046.2|45067|45047|45067.8|45047.8|45066.2|45046.2|2
1623055310000|2021-06-07 08:41:50|||||||||2
1623055320000|2021-06-07 08:42:00|45068.7|45048.7|45071.2|45051.2|45071.2|45051.2|45068.7|45048.7|1
1623055330000|2021-06-07 08:42:10|45072|45052|45079.5|45059.5|45079.5|45059.5|45072|45052|4
1623055340000|2021-06-07 08:42:20|45083.7|45063.7|45079.5|45059.5|45083.7|45063.7|45079.5|45059.5|5
1623055360000|2021-06-07 08:42:40|45081.2|45061.2|45083.7|45063.7|45083.7|45063.7|45081.2|45061.2|1
1623055370000|2021-06-07 08:42:50|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|45076.2|45056.2|6
1623055380000|2021-06-07 08:43:00|45077.8|45057.8|45074.5|45054.5|45077.8|45057.8|45074.5|45054.5|0
1623055390000|2021-06-07 08:43:10|45078.7|45058.7|45079.5|45059.5|45079.5|45059.5|45078.7|45058.7|1
1623055400000|2021-06-07 08:43:20|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|1
1623055420000|2021-06-07 08:43:40|45079.5|45059.5|45078.7|45058.7|45079.5|45059.5|45078.7|45058.7|0
1623055450000|2021-06-07 08:44:10|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|0
1623055460000|2021-06-07 08:44:20|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|1
1623055470000|2021-06-07 08:44:30|45077|45057|45077|45057|45077|45057|45077|45057|0
1623055480000|2021-06-07 08:44:40|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|0
1623055490000|2021-06-07 08:44:50|45075.3|45055.3|45078.7|45058.7|45078.7|45058.7|45075.3|45055.3|2
1623055500000|2021-06-07 08:45:00|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|0
1623055510000|2021-06-07 08:45:10|45078.7|45058.7|45074.5|45054.5|45078.7|45058.7|45074.5|45054.5|10
1623055520000|2021-06-07 08:45:20|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|0
1623055540000|2021-06-07 08:45:40|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|2
1623055550000|2021-06-07 08:45:50|45059.5|45039.5|45058.7|45038.7|45059.5|45039.5|45058.7|45038.7|6
1623055560000|2021-06-07 08:46:00|45057|45037|45058.7|45038.7|45058.7|45038.7|45054.5|45034.5|10
1623055570000|2021-06-07 08:46:10|||||||||2
1623055580000|2021-06-07 08:46:20|45061.2|45041.2|45061.2|45041.2|45061.2|45041.2|45061.2|45041.2|1
1623055590000|2021-06-07 08:46:30|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1623055600000|2021-06-07 08:46:40|45063.7|45043.7|45066.2|45046.2|45066.2|45046.2|45063.7|45043.7|3
1623055620000|2021-06-07 08:47:00|45064.5|45044.5|45067|45047|45067|45047|45064.5|45044.5|1
1623055630000|2021-06-07 08:47:10|45068.7|45048.7|45068.7|45048.7|45068.7|45048.7|45068.7|45048.7|0
1623055640000|2021-06-07 08:47:20|45069.5|45049.5|45068.7|45048.7|45069.5|45049.5|45068.7|45048.7|5
1623055650000|2021-06-07 08:47:30|45069.5|45049.5|45068.7|45048.7|45069.5|45049.5|45068.7|45048.7|3
1623055660000|2021-06-07 08:47:40|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|1
1623055680000|2021-06-07 08:48:00|45072|45052|45072|45052|45072|45052|45072|45052|2
1623055690000|2021-06-07 08:48:10|45072.8|45052.8|45071.2|45051.2|45074.5|45054.5|45071.2|45051.2|4
1623055700000|2021-06-07 08:48:20|45067|45047|45065.3|45045.3|45067|45047|45065.3|45045.3|0
1623055710000|2021-06-07 08:48:30|45067|45047|45062|45042|45067|45047|45062|45042|0
1623055720000|2021-06-07 08:48:40|45061.2|45041.2|45038.7|45018.7|45061.2|45041.2|45037|45017|8
1623055730000|2021-06-07 08:48:50|45037|45017|45035.3|45015.3|45037|45017|45035.3|45015.3|2
1623055740000|2021-06-07 08:49:00|45034.5|45014.5|45022|45002|45039.5|45019.5|45022|45002|12
1623055750000|2021-06-07 08:49:10|45023.7|45003.7|45023.7|45003.7|45024.5|45004.5|45023.7|45003.7|7
1623055760000|2021-06-07 08:49:20|45024.5|45004.5|45026.2|45006.2|45026.2|45006.2|45024.5|45004.5|3
1623055780000|2021-06-07 08:49:40|45024.5|45004.5|45028.7|45008.7|45028.7|45008.7|45024.5|45004.5|5
1623055790000|2021-06-07 08:49:50|45027|45007|45027|45007|45027|45007|45027|45007|4
1623055800000|2021-06-07 08:50:00|45024.5|45004.5|45019.5|44999.5|45027|45007|45014.5|44994.5|15
1623055810000|2021-06-07 08:50:10|45024.5|45004.5|45027|45007|45029.5|45009.5|45024.5|45004.5|7
1623055820000|2021-06-07 08:50:20|45028.7|45008.7|45025.3|45005.3|45029.5|45009.5|45025.3|45005.3|6
1623055830000|2021-06-07 08:50:30|45024.5|45004.5|45025.3|45005.3|45025.3|45005.3|45024.5|45004.5|3
1623055840000|2021-06-07 08:50:40|45027|45007|45019.5|44999.5|45027|45007|45018.7|44998.7|8
1623055850000|2021-06-07 08:50:50|45015.3|44995.3|45014.5|44994.5|45016.2|44996.2|45014.5|44994.5|4
1623055860000|2021-06-07 08:51:00|45015.3|44995.3|45024.5|45004.5|45024.5|45004.5|45015.3|44995.3|4
1623055870000|2021-06-07 08:51:10|45028.7|45008.7|45031.2|45011.2|45032|45012|45028.7|45008.7|4
1623055880000|2021-06-07 08:51:20|45030.3|45010.3|45036.2|45016.2|45036.2|45016.2|45030.3|45010.3|1
1623055890000|2021-06-07 08:51:30|45034.5|45014.5|45037|45017|45037|45017|45034.5|45014.5|0
1623055900000|2021-06-07 08:51:40|45036.2|45016.2|45029.5|45009.5|45036.2|45016.2|45029.5|45009.5|2
1623055910000|2021-06-07 08:51:50|45027|45007|45028.7|45008.7|45028.7|45008.7|45027|45007|12
1623055920000|2021-06-07 08:52:00|45035.3|45015.3|45035.3|45015.3|45037|45017|45035.3|45015.3|1
1623055930000|2021-06-07 08:52:10|45027.8|45007.8|45024.5|45004.5|45028.7|45008.7|45024.5|45004.5|10
1623055940000|2021-06-07 08:52:20|45022|45002|45014.5|44994.5|45022|45002|45014.5|44994.5|2
1623055950000|2021-06-07 08:52:30|||||||||1
1623055960000|2021-06-07 08:52:40|45013.7|44993.7|45013.7|44993.7|45013.7|44993.7|45013.7|44993.7|1
1623055970000|2021-06-07 08:52:50|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|0
1623055980000|2021-06-07 08:53:00|||||||||1
1623056000000|2021-06-07 08:53:20|45009.5|44989.5|45012|44992|45012|44992|45009.5|44989.5|5
1623056010000|2021-06-07 08:53:30|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|2
1623056020000|2021-06-07 08:53:40|45012|44992|45012|44992|45012|44992|45012|44992|0
1623056030000|2021-06-07 08:53:50|45013.7|44993.7|45028.7|45008.7|45028.7|45008.7|45013.7|44993.7|7
1623056040000|2021-06-07 08:54:00|45029.5|45009.5|45032|45012|45032|45012|45029.5|45009.5|0
1623056060000|2021-06-07 08:54:20|45032.8|45012.8|45037|45017|45037|45017|45032.8|45012.8|1
1623056070000|2021-06-07 08:54:30|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1623056080000|2021-06-07 08:54:40|45039.5|45019.5|45044.5|45024.5|45044.5|45024.5|45039.5|45019.5|6
1623056090000|2021-06-07 08:54:50|45045.3|45025.3|45047|45027|45047|45027|45045.3|45025.3|1
1623056100000|2021-06-07 08:55:00|45045.3|45025.3|45049.5|45029.5|45049.5|45029.5|45045.3|45025.3|5
1623056110000|2021-06-07 08:55:10|45051.2|45031.2|45051.2|45031.2|45051.2|45031.2|45051.2|45031.2|2
1623056120000|2021-06-07 08:55:20|45049.5|45029.5|45047.8|45027.8|45049.5|45029.5|45047.8|45027.8|9
1623056130000|2021-06-07 08:55:30|45049.5|45029.5|45052|45032|45052|45032|45049.5|45029.5|4
1623056140000|2021-06-07 08:55:40|45049.5|45029.5|45048.7|45028.7|45049.5|45029.5|45048.7|45028.7|1
1623056150000|2021-06-07 08:55:50|45049.5|45029.5|45052|45032|45052|45032|45049.5|45029.5|0
1623056160000|2021-06-07 08:56:00|45048.7|45028.7|45047|45027|45052|45032|45047|45027|6
1623056170000|2021-06-07 08:56:10|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|1
1623056180000|2021-06-07 08:56:20|45047|45027|45047|45027|45047|45027|45047|45027|3
1623056190000|2021-06-07 08:56:30|45052|45032|45052|45032|45052|45032|45052|45032|0
1623056200000|2021-06-07 08:56:40|45044.5|45024.5|45034.5|45014.5|45044.5|45024.5|45033.7|45013.7|5
1623056210000|2021-06-07 08:56:50|45043.7|45023.7|45042|45022|45043.7|45023.7|45042|45022|4
1623056220000|2021-06-07 08:57:00|45043.7|45023.7|45048.7|45028.7|45048.7|45028.7|45043.7|45023.7|4
1623056230000|2021-06-07 08:57:10|45047|45027|45048.7|45028.7|45048.7|45028.7|45047|45027|1
1623056240000|2021-06-07 08:57:20|45052|45032|45039.5|45019.5|45052|45032|45037.8|45017.8|17
1623056250000|2021-06-07 08:57:30|45037|45017|45037|45017|45037|45017|45037|45017|0
1623056270000|2021-06-07 08:57:50|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|3
1623056280000|2021-06-07 08:58:00|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1623056300000|2021-06-07 08:58:20|||||||||1
1623056310000|2021-06-07 08:58:30|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|0
1623056320000|2021-06-07 08:58:40|||||||||1
1623056330000|2021-06-07 08:58:50|||||||||2
1623056340000|2021-06-07 08:59:00|45036.1|45016.1|45027.8|45007.8|45036.1|45016.1|45027.8|45007.8|9
1623056350000|2021-06-07 08:59:10|45023.7|45003.7|45015.3|44995.3|45023.7|45003.7|45015.3|44995.3|5
1623056360000|2021-06-07 08:59:20|45017|44997|45017|44997|45017|44997|45016.2|44996.2|6
1623056370000|2021-06-07 08:59:30|45014.5|44994.5|45014.5|44994.5|45015.3|44995.3|45012.8|44992.8|6
1623056380000|2021-06-07 08:59:40|45012|44992|45009.5|44989.5|45012|44992|45009.5|44989.5|6
1623056390000|2021-06-07 08:59:50|45007.8|44987.8|45005.3|44985.3|45009.5|44989.5|45005.3|44985.3|4
1623056400000|2021-06-07 09:00:00|45010.3|44990.3|45015.3|44995.3|45019.5|44999.5|45010.3|44990.3|8
1623056410000|2021-06-07 09:00:10|45017|44997|45019.5|44999.5|45019.5|44999.5|45015.3|44995.3|4
1623056420000|2021-06-07 09:00:20|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|1
1623056430000|2021-06-07 09:00:30|45025.3|45005.3|45024.5|45004.5|45025.3|45005.3|45024.5|45004.5|6
1623056440000|2021-06-07 09:00:40|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|3
1623056450000|2021-06-07 09:00:50|45017.8|44997.8|45015.3|44995.3|45019.5|44999.5|45015.3|44995.3|2
1623056460000|2021-06-07 09:01:00|45014.5|44994.5|45015.3|44995.3|45017|44997|45014.5|44994.5|4
1623056470000|2021-06-07 09:01:10|45017|44997|45019.5|44999.5|45019.5|44999.5|45015.3|44995.3|1
1623056490000|2021-06-07 09:01:30|45018.7|44998.7|45020.3|45000.3|45020.3|45000.3|45017.8|44997.8|7
1623056500000|2021-06-07 09:01:40|45019.5|44999.5|45017|44997|45019.5|44999.5|45017|44997|10
1623056510000|2021-06-07 09:01:50|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|2
1623056520000|2021-06-07 09:02:00|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|1
1623056530000|2021-06-07 09:02:10|45004.5|44984.5|45006.2|44986.2|45006.2|44986.2|44997|44977|18
1623056540000|2021-06-07 09:02:20|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|5
1623056550000|2021-06-07 09:02:30|||||||||4
1623056560000|2021-06-07 09:02:40|45003.7|44983.7|45002.8|44982.8|45004.5|44984.5|44999.5|44979.5|11
1623056570000|2021-06-07 09:02:50|45005.3|44985.3|45008.7|44988.7|45008.7|44988.7|45005.3|44985.3|2
1623056580000|2021-06-07 09:03:00|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|0
1623056590000|2021-06-07 09:03:10|45013.7|44993.7|45010.3|44990.3|45013.7|44993.7|45010.3|44990.3|2
1623056600000|2021-06-07 09:03:20|45011.1|44991.1|45014.5|44994.5|45015.3|44995.3|45011.1|44991.1|1
1623056610000|2021-06-07 09:03:30|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|1
1623056660000|2021-06-07 09:04:20|45029.5|45009.5|45030.3|45010.3|45032|45012|45029.5|45009.5|6
1623056670000|2021-06-07 09:04:30|||||||||3
1623056690000|2021-06-07 09:04:50|45032|45012|45032.8|45012.8|45032.8|45012.8|45032|45012|3
1623056700000|2021-06-07 09:05:00|||||||||1
1623056720000|2021-06-07 09:05:20|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|1
1623056740000|2021-06-07 09:05:40|45027.8|45007.8|45025.3|45005.3|45030.3|45010.3|45025.3|45005.3|2
1623056750000|2021-06-07 09:05:50|45024.5|45004.5|45018.6|44998.6|45024.5|45004.5|45018.6|44998.6|4
1623056760000|2021-06-07 09:06:00|45019.5|44999.5|45027|45007|45027|45007|45019.5|44999.5|4
1623056780000|2021-06-07 09:06:20|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|0
1623056790000|2021-06-07 09:06:30|45032|45012|45030.3|45010.3|45032|45012|45030.3|45010.3|1
1623056800000|2021-06-07 09:06:40|||||||||1
1623056810000|2021-06-07 09:06:50|45027.8|45007.8|45027|45007|45027.8|45007.8|45025.3|45005.3|1
1623056820000|2021-06-07 09:07:00|45027.8|45007.8|45025.3|45005.3|45027.8|45007.8|45025.3|45005.3|1
1623056830000|2021-06-07 09:07:10|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|1
1623056840000|2021-06-07 09:07:20|||||||||1
1623056850000|2021-06-07 09:07:30|||||||||2
1623056870000|2021-06-07 09:07:50|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|4
1623056880000|2021-06-07 09:08:00|||||||||1
1623056890000|2021-06-07 09:08:10|45024.5|45004.5|45025.3|45005.3|45025.3|45005.3|45024.5|45004.5|1
1623056900000|2021-06-07 09:08:20|45024.5|45004.5|45025.3|45005.3|45025.3|45005.3|45022.8|45002.8|0
1623056920000|2021-06-07 09:08:40|45024.5|45004.5|45022|45002|45024.5|45004.5|45022|45002|1
1623056930000|2021-06-07 09:08:50|45019.5|44999.5|45015.3|44995.3|45019.5|44999.5|45015.3|44995.3|4
1623056950000|2021-06-07 09:09:10|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|0
1623056960000|2021-06-07 09:09:20|45009.5|44989.5|45008.7|44988.7|45009.5|44989.5|45008.7|44988.7|1
1623056970000|2021-06-07 09:09:30|45009.5|44989.5|45000.3|44980.3|45009.5|44989.5|45000.3|44980.3|1
1623056990000|2021-06-07 09:09:50|44999.5|44979.5|45004.5|44984.5|45004.5|44984.5|44997|44977|2
1623057000000|2021-06-07 09:10:00|45007|44987|45002.8|44982.8|45008.7|44988.7|45002.8|44982.8|9
1623057010000|2021-06-07 09:10:10|45004.5|44984.5|44999.5|44979.5|45004.5|44984.5|44999.5|44979.5|6
1623057020000|2021-06-07 09:10:20|44995.3|44975.3|44999.5|44979.5|44999.5|44979.5|44995.3|44975.3|5
1623057030000|2021-06-07 09:10:30|45000.3|44980.3|44998.7|44978.7|45000.3|44980.3|44998.7|44978.7|6
1623057040000|2021-06-07 09:10:40|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44995.3|44975.3|7
1623057060000|2021-06-07 09:11:00|44998.7|44978.7|44998.7|44978.7|44998.7|44978.7|44998.7|44978.7|3
1623057070000|2021-06-07 09:11:10|44994.5|44974.5|44975.3|44955.3|44994.5|44974.5|44972|44952|26
1623057080000|2021-06-07 09:11:20|44977|44957|44975.3|44955.3|44977|44957|44974.5|44954.5|12
1623057090000|2021-06-07 09:11:30|44977.8|44957.8|44979.5|44959.5|44981.2|44961.2|44977.8|44957.8|4
1623057100000|2021-06-07 09:11:40|44977.8|44957.8|44983.7|44963.7|44983.7|44963.7|44977.8|44957.8|8
1623057110000|2021-06-07 09:11:50|44979.5|44959.5|44981.2|44961.2|44981.2|44961.2|44979.5|44959.5|2
1623057120000|2021-06-07 09:12:00|44982|44962|44981.2|44961.2|44982|44962|44981.2|44961.2|0
1623057130000|2021-06-07 09:12:10|44979.5|44959.5|44977|44957|44979.5|44959.5|44977|44957|5
1623057140000|2021-06-07 09:12:20|44976.2|44956.2|44972.8|44952.8|44976.2|44956.2|44972|44952|5
1623057150000|2021-06-07 09:12:30|44977.8|44957.8|44978.6|44958.6|44978.6|44958.6|44977.8|44957.8|8
1623057160000|2021-06-07 09:12:40|44980.3|44960.3|44984.5|44964.5|44986.2|44966.2|44980.3|44960.3|3
1623057170000|2021-06-07 09:12:50|44982|44962|44986.2|44966.2|44986.2|44966.2|44981.2|44961.2|10
1623057180000|2021-06-07 09:13:00|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|0
1623057190000|2021-06-07 09:13:10|44986.2|44966.2|44989.5|44969.5|44989.5|44969.5|44986.2|44966.2|3
1623057200000|2021-06-07 09:13:20|44992|44972|44993.7|44973.7|44994.5|44974.5|44992|44972|0
1623057210000|2021-06-07 09:13:30|44992|44972|44994.5|44974.5|44994.5|44974.5|44992|44972|0
1623057220000|2021-06-07 09:13:40|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|0
1623057230000|2021-06-07 09:13:50|||||||||1
1623057240000|2021-06-07 09:14:00|44997|44977|44997|44977|44997.8|44977.8|44997|44977|3
1623057250000|2021-06-07 09:14:10|44995.3|44975.3|44992.8|44972.8|44995.3|44975.3|44992.8|44972.8|2
1623057260000|2021-06-07 09:14:20|44991.1|44971.1|44991.1|44971.1|44992.8|44972.8|44991.1|44971.1|1
1623057270000|2021-06-07 09:14:30|44992.8|44972.8|44999.5|44979.5|44999.5|44979.5|44991.1|44971.1|4
1623057280000|2021-06-07 09:14:40|45000.3|44980.3|45003.7|44983.7|45003.7|44983.7|45000.3|44980.3|1
1623057290000|2021-06-07 09:14:50|45000.3|44980.3|44998.7|44978.7|45000.3|44980.3|44998.7|44978.7|3
1623057300000|2021-06-07 09:15:00|44997|44977|44997|44977|44997|44977|44997|44977|0
1623057310000|2021-06-07 09:15:10|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|0
1623057320000|2021-06-07 09:15:20|44997|44977|44997|44977|44997|44977|44997|44977|5
1623057330000|2021-06-07 09:15:30|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|0
1623057340000|2021-06-07 09:15:40|44994.5|44974.5|44992|44972|44994.5|44974.5|44992|44972|0
1623057360000|2021-06-07 09:16:00|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|2
1623057370000|2021-06-07 09:16:10|44992|44972|44995.3|44975.3|44995.3|44975.3|44992|44972|1
1623057380000|2021-06-07 09:16:20|44997|44977|44982.8|44962.8|44997|44977|44979.5|44959.5|7
1623057390000|2021-06-07 09:16:30|44987.8|44967.8|44991.2|44971.2|44991.2|44971.2|44987.8|44967.8|2
1623057400000|2021-06-07 09:16:40|44993.7|44973.7|44994.5|44974.5|44994.5|44974.5|44992|44972|5
1623057410000|2021-06-07 09:16:50|44993.7|44973.7|44993.7|44973.7|44995.3|44975.3|44993.7|44973.7|1
1623057420000|2021-06-07 09:17:00|44992|44972|44990.3|44970.3|44992|44972|44990.3|44970.3|0
1623057430000|2021-06-07 09:17:10|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|0
1623057440000|2021-06-07 09:17:20|44995.3|44975.3|45002|44982|45002|44982|44995.3|44975.3|0
1623057450000|2021-06-07 09:17:30|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|4
1623057470000|2021-06-07 09:17:50|45002|44982|45009.5|44989.5|45009.5|44989.5|45002|44982|6
1623057480000|2021-06-07 09:18:00|44993.7|44973.7|44986.1|44966.1|44993.7|44973.7|44984.5|44964.5|8
1623057490000|2021-06-07 09:18:10|44989.5|44969.5|44985.3|44965.3|44989.5|44969.5|44985.3|44965.3|1
1623057510000|2021-06-07 09:18:30|||||||||1
1623057520000|2021-06-07 09:18:40|44987|44967|44987|44967|44987|44967|44987|44967|0
1623057540000|2021-06-07 09:19:00|44988.7|44968.7|44989.5|44969.5|44989.5|44969.5|44988.7|44968.7|2
1623057550000|2021-06-07 09:19:10|44994.5|44974.5|44994.5|44974.5|44995.3|44975.3|44994.5|44974.5|3
1623057560000|2021-06-07 09:19:20|||||||||1
1623057580000|2021-06-07 09:19:40|44993.7|44973.7|44994.5|44974.5|44994.5|44974.5|44993.7|44973.7|3
1623057590000|2021-06-07 09:19:50|44981.2|44961.2|44965.3|44945.3|44981.2|44961.2|44954.5|44934.5|12
1623057600000|2021-06-07 09:20:00|44967|44947|44968.7|44948.7|44968.7|44948.7|44967|44947|3
1623057610000|2021-06-07 09:20:10|44972.8|44952.8|44953.7|44933.7|44972.8|44952.8|44952|44932|9
1623057620000|2021-06-07 09:20:20|44951.1|44931.1|44952|44932|44954.5|44934.5|44951.1|44931.1|6
1623057630000|2021-06-07 09:20:30|44954.5|44934.5|44953.7|44933.7|44954.5|44934.5|44953.7|44933.7|6
1623057640000|2021-06-07 09:20:40|44952.9|44932.9|44938.6|44918.6|44953.7|44933.7|44938.6|44918.6|10
1623057650000|2021-06-07 09:20:50|44940.3|44920.3|44942|44922|44942|44922|44927|44907|16
1623057660000|2021-06-07 09:21:00|44944.5|44924.5|44954.5|44934.5|44954.5|44934.5|44944.5|44924.5|15
1623057670000|2021-06-07 09:21:10|44949.5|44929.5|44944.5|44924.5|44949.5|44929.5|44937.8|44917.8|11
1623057680000|2021-06-07 09:21:20|44942|44922|44945.3|44925.3|44945.3|44925.3|44942|44922|0
1623057690000|2021-06-07 09:21:30|44947|44927|44949.5|44929.5|44949.5|44929.5|44944.5|44924.5|3
1623057700000|2021-06-07 09:21:40|44952|44932|44952|44932|44952|44932|44952|44932|4
1623057710000|2021-06-07 09:21:50|44952.8|44932.8|44958.7|44938.7|44960.4|44940.4|44952.8|44932.8|0
1623057720000|2021-06-07 09:22:00|44960.4|44940.4|44959.5|44939.5|44962.9|44942.9|44959.5|44939.5|2
1623057730000|2021-06-07 09:22:10|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|1
1623057750000|2021-06-07 09:22:30|44962|44942|44962|44942|44962|44942|44962|44942|0
1623057760000|2021-06-07 09:22:40|44960.3|44940.3|44958.7|44938.7|44960.3|44940.3|44958.7|44938.7|6
1623057770000|2021-06-07 09:22:50|44957|44937|44949.5|44929.5|44958.7|44938.7|44949.5|44929.5|8
1623057780000|2021-06-07 09:23:00|44947|44927|44947.8|44927.8|44947.8|44927.8|44947|44927|2
1623057790000|2021-06-07 09:23:10|44944.5|44924.5|44943.6|44923.6|44944.5|44924.5|44936.1|44916.1|15
1623057800000|2021-06-07 09:23:20|44942.8|44922.8|44925.3|44905.3|44942.8|44922.8|44924.5|44904.5|12
1623057810000|2021-06-07 09:23:30|44924.5|44904.5|44925.4|44905.4|44930.3|44910.3|44924.5|44904.5|10
1623057820000|2021-06-07 09:23:40|44923.7|44903.7|44929.5|44909.5|44929.5|44909.5|44923.7|44903.7|2
1623057830000|2021-06-07 09:23:50|||||||||3
1623057840000|2021-06-07 09:24:00|44922|44902|44920.3|44900.3|44922|44902|44920.3|44900.3|8
1623057850000|2021-06-07 09:24:10|44922|44902|44922.8|44902.8|44924.5|44904.5|44922|44902|2
1623057860000|2021-06-07 09:24:20|44922|44902|44916.2|44896.2|44922|44902|44916.2|44896.2|10
1623057870000|2021-06-07 09:24:30|44917.9|44897.9|44914.5|44894.5|44917.9|44897.9|44911.1|44891.1|13
1623057880000|2021-06-07 09:24:40|44913.7|44893.7|44909.5|44889.5|44913.7|44893.7|44906.2|44886.2|23
1623057890000|2021-06-07 09:24:50|44914.5|44894.5|44914.5|44894.5|44916.1|44896.1|44914.5|44894.5|9
1623057900000|2021-06-07 09:25:00|44917|44897|44920.3|44900.3|44920.3|44900.3|44917|44897|2
1623057910000|2021-06-07 09:25:10|44919.5|44899.5|44912.8|44892.8|44919.5|44899.5|44912.8|44892.8|2
1623057920000|2021-06-07 09:25:20|44914.5|44894.5|44912.8|44892.8|44914.5|44894.5|44912.8|44892.8|1
1623057930000|2021-06-07 09:25:30|44911.1|44891.1|44911.1|44891.1|44911.1|44891.1|44911.1|44891.1|0
1623057940000|2021-06-07 09:25:40|44907|44887|44906.2|44886.2|44907|44887|44906.2|44886.2|5
1623057950000|2021-06-07 09:25:50|44899.5|44879.5|44900.3|44880.3|44900.3|44880.3|44899.5|44879.5|5
1623057960000|2021-06-07 09:26:00|44902|44882|44902.8|44882.8|44902.8|44882.8|44901.1|44881.1|1
1623057970000|2021-06-07 09:26:10|44907.8|44887.8|44925.3|44905.3|44925.3|44905.3|44907.8|44887.8|10
1623057980000|2021-06-07 09:26:20|44924.5|44904.5|44921.2|44901.2|44924.5|44904.5|44921.2|44901.2|6
1623058000000|2021-06-07 09:26:40|44922|44902|44923.7|44903.7|44923.7|44903.7|44921.2|44901.2|4
1623058010000|2021-06-07 09:26:50|44920.3|44900.3|44923.7|44903.7|44923.7|44903.7|44920.3|44900.3|1
1623058020000|2021-06-07 09:27:00|44924.5|44904.5|44937.9|44917.9|44937.9|44917.9|44924.5|44904.5|2
1623058030000|2021-06-07 09:27:10|44939.5|44919.5|44929.5|44909.5|44940.3|44920.3|44929.5|44909.5|7
1623058040000|2021-06-07 09:27:20|44932|44912|44932|44912|44932|44912|44932|44912|1
1623058060000|2021-06-07 09:27:40|44931.2|44911.2|44926.2|44906.2|44931.2|44911.2|44926.2|44906.2|6
1623058070000|2021-06-07 09:27:50|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|3
1623058080000|2021-06-07 09:28:00|44932.9|44912.9|44933.7|44913.7|44933.7|44913.7|44932.9|44912.9|1
1623058090000|2021-06-07 09:28:10|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|1
1623058110000|2021-06-07 09:28:30|44936.2|44916.2|44938.7|44918.7|44938.7|44918.7|44936.2|44916.2|2
1623058120000|2021-06-07 09:28:40|44939.5|44919.5|44942|44922|44942|44922|44939.5|44919.5|0
1623058130000|2021-06-07 09:28:50|44943.7|44923.7|44942.8|44922.8|44944.5|44924.5|44942.8|44922.8|3
1623058140000|2021-06-07 09:29:00|44937|44917|44932.8|44912.8|44937|44917|44932.8|44912.8|2
1623058150000|2021-06-07 09:29:10|||||||||1
1623058160000|2021-06-07 09:29:20|44931.1|44911.1|44933.7|44913.7|44933.7|44913.7|44930.3|44910.3|2
1623058170000|2021-06-07 09:29:30|44935.4|44915.4|44933.7|44913.7|44935.4|44915.4|44933.7|44913.7|0
1623058180000|2021-06-07 09:29:40|44934.5|44914.5|44932|44912|44934.5|44914.5|44930.3|44910.3|1
1623058190000|2021-06-07 09:29:50|44932.8|44912.8|44935.3|44915.3|44935.3|44915.3|44932.8|44912.8|0
1623058200000|2021-06-07 09:30:00|44934.5|44914.5|44939.5|44919.5|44939.5|44919.5|44934.5|44914.5|3
1623058210000|2021-06-07 09:30:10|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|1
1623058220000|2021-06-07 09:30:20|||||||||2
1623058230000|2021-06-07 09:30:30|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|4
1623058240000|2021-06-07 09:30:40|44933.7|44913.7|44929.5|44909.5|44933.7|44913.7|44929.5|44909.5|2
1623058250000|2021-06-07 09:30:50|44925.3|44905.3|44914.5|44894.5|44925.3|44905.3|44913.7|44893.7|8
1623058260000|2021-06-07 09:31:00|44920.4|44900.4|44927.8|44907.8|44928.7|44908.7|44920.4|44900.4|6
1623058270000|2021-06-07 09:31:10|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|0
1623058290000|2021-06-07 09:31:30|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|1
1623058300000|2021-06-07 09:31:40|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|0
1623058310000|2021-06-07 09:31:50|44934.5|44914.5|44942|44922|44942|44922|44934.5|44914.5|5
1623058320000|2021-06-07 09:32:00|44943.7|44923.7|44948.7|44928.7|44948.7|44928.7|44943.7|44923.7|2
1623058340000|2021-06-07 09:32:20|44950.4|44930.4|44950.3|44930.3|44952|44932|44950.3|44930.3|5
1623058350000|2021-06-07 09:32:30|44948.7|44928.7|44948.7|44928.7|44949.5|44929.5|44948.7|44928.7|0
1623058360000|2021-06-07 09:32:40|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44945.3|44925.3|1
1623058370000|2021-06-07 09:32:50|44947|44927|44949.5|44929.5|44949.5|44929.5|44945.3|44925.3|0
1623058380000|2021-06-07 09:33:00|44947.8|44927.8|44949.5|44929.5|44949.5|44929.5|44947.8|44927.8|0
1623058390000|2021-06-07 09:33:10|44947.8|44927.8|44934.5|44914.5|44947.8|44927.8|44934.5|44914.5|3
1623058400000|2021-06-07 09:33:20|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|0
1623058410000|2021-06-07 09:33:30|44937|44917|44935.3|44915.3|44937|44917|44932.8|44912.8|0
1623058420000|2021-06-07 09:33:40|44937|44917|44937|44917|44937|44917|44935.3|44915.3|0
1623058430000|2021-06-07 09:33:50|44939.5|44919.5|44941.2|44921.2|44941.2|44921.2|44939.5|44919.5|1
1623058440000|2021-06-07 09:34:00|44942|44922|44934.5|44914.5|44942|44922|44934.5|44914.5|2
1623058460000|2021-06-07 09:34:20|44932.8|44912.8|44934.5|44914.5|44934.5|44914.5|44932.8|44912.8|1
1623058480000|2021-06-07 09:34:40|44931.1|44911.1|44932|44912|44932|44912|44930.3|44910.3|1
1623058490000|2021-06-07 09:34:50|44932.8|44912.8|44934.5|44914.5|44934.5|44914.5|44932.8|44912.8|0
1623058500000|2021-06-07 09:35:00|44930.3|44910.3|44935.3|44915.3|44935.3|44915.3|44930.3|44910.3|5
1623058510000|2021-06-07 09:35:10|44934.5|44914.5|44936.2|44916.2|44936.2|44916.2|44934.5|44914.5|1
1623058520000|2021-06-07 09:35:20|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|0
1623058530000|2021-06-07 09:35:30|44939.5|44919.5|44949.5|44929.5|44949.5|44929.5|44939.5|44919.5|4
1623058540000|2021-06-07 09:35:40|44951.2|44931.2|44953.7|44933.7|44953.7|44933.7|44951.2|44931.2|0
1623058550000|2021-06-07 09:35:50|44960.3|44940.3|44957|44937|44967|44947|44957|44937|13
1623058560000|2021-06-07 09:36:00|44955.4|44935.4|44952|44932|44955.4|44935.4|44952|44932|5
1623058570000|2021-06-07 09:36:10|44955.3|44935.3|44958.7|44938.7|44958.7|44938.7|44955.3|44935.3|2
1623058580000|2021-06-07 09:36:20|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|0
1623058590000|2021-06-07 09:36:30|44960.3|44940.3|44955.4|44935.4|44968.6|44948.6|44955.4|44935.4|14
1623058600000|2021-06-07 09:36:40|44957|44937|44952|44932|44957|44937|44952|44932|2
1623058610000|2021-06-07 09:36:50|44954.5|44934.5|44953.7|44933.7|44954.5|44934.5|44953.7|44933.7|2
1623058620000|2021-06-07 09:37:00|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|0
1623058630000|2021-06-07 09:37:10|44955.3|44935.3|44958.7|44938.7|44958.7|44938.7|44955.3|44935.3|2
1623058640000|2021-06-07 09:37:20|44962.8|44942.8|44965.3|44945.3|44967|44947|44962|44942|8
1623058650000|2021-06-07 09:37:30|44964.5|44944.5|44960.3|44940.3|44964.5|44944.5|44960.3|44940.3|2
1623058660000|2021-06-07 09:37:40|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|3
1623058680000|2021-06-07 09:38:00|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|1
1623058690000|2021-06-07 09:38:10|44950.3|44930.3|44935.3|44915.3|44950.3|44930.3|44935.3|44915.3|5
1623058700000|2021-06-07 09:38:20|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|2
1623058710000|2021-06-07 09:38:30|44939.5|44919.5|44939.5|44919.5|44943.7|44923.7|44939.5|44919.5|6
1623058720000|2021-06-07 09:38:40|44941.1|44921.1|44940.3|44920.3|44941.1|44921.1|44940.3|44920.3|1
1623058730000|2021-06-07 09:38:50|44941.1|44921.1|44944.5|44924.5|44944.5|44924.5|44941.1|44921.1|1
1623058740000|2021-06-07 09:39:00|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|0
1623058780000|2021-06-07 09:39:40|44947|44927|44947.8|44927.8|44947.8|44927.8|44947|44927|1
1623058790000|2021-06-07 09:39:50|||||||||3
1623058800000|2021-06-07 09:40:00|44949.5|44929.5|44951.2|44931.2|44951.2|44931.2|44949.5|44929.5|1
1623058810000|2021-06-07 09:40:10|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|0
1623058820000|2021-06-07 09:40:20|44943.7|44923.7|44942.9|44922.9|44943.7|44923.7|44942.9|44922.9|4
1623058830000|2021-06-07 09:40:30|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|0
1623058840000|2021-06-07 09:40:40|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|2
1623058850000|2021-06-07 09:40:50|44940.3|44920.3|44942|44922|44942|44922|44940.3|44920.3|0
1623058860000|2021-06-07 09:41:00|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|2
1623058900000|2021-06-07 09:41:40|44942|44922|44941.2|44921.2|44942|44922|44941.2|44921.2|1
1623058910000|2021-06-07 09:41:50|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44937.9|44917.9|1
1623058920000|2021-06-07 09:42:00|44937.9|44917.9|44938.6|44918.6|44938.7|44918.7|44937|44917|2
1623058930000|2021-06-07 09:42:10|44937|44917|44929.5|44909.5|44937|44917|44929.5|44909.5|21
1623058940000|2021-06-07 09:42:20|44927.8|44907.8|44929.5|44909.5|44929.5|44909.5|44927.8|44907.8|1
1623058950000|2021-06-07 09:42:30|44933.7|44913.7|44934.5|44914.5|44934.5|44914.5|44933.7|44913.7|1
1623058960000|2021-06-07 09:42:40|44933.7|44913.7|44934.5|44914.5|44934.5|44914.5|44933.7|44913.7|0
1623058980000|2021-06-07 09:43:00|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|1
1623058990000|2021-06-07 09:43:10|44932|44912|44930.3|44910.3|44932|44912|44930.3|44910.3|3
1623059000000|2021-06-07 09:43:20|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|0
1623059010000|2021-06-07 09:43:30|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|3
1623059020000|2021-06-07 09:43:40|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|5
1623059030000|2021-06-07 09:43:50|44922|44902|44922|44902|44922|44902|44922|44902|1
1623059040000|2021-06-07 09:44:00|44921.2|44901.2|44919.5|44899.5|44921.2|44901.2|44919.5|44899.5|1
1623059050000|2021-06-07 09:44:10|44918.7|44898.7|44910.3|44890.3|44919.5|44899.5|44910.3|44890.3|8
1623059070000|2021-06-07 09:44:30|44914.5|44894.5|44914.5|44894.5|44914.5|44894.5|44914.5|44894.5|2
1623059080000|2021-06-07 09:44:40|44916.2|44896.2|44917.9|44897.9|44917.9|44897.9|44914.5|44894.5|3
1623059090000|2021-06-07 09:44:50|44916.2|44896.2|44914.5|44894.5|44916.2|44896.2|44914.5|44894.5|0
1623059100000|2021-06-07 09:45:00|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44914.5|44894.5|0
1623059110000|2021-06-07 09:45:10|44914.5|44894.5|44916.2|44896.2|44916.2|44896.2|44914.5|44894.5|0
1623059120000|2021-06-07 09:45:20|44914.5|44894.5|44927|44907|44927|44907|44914.5|44894.5|14
1623059130000|2021-06-07 09:45:30|44920.3|44900.3|44922|44902|44922.8|44902.8|44920.3|44900.3|5
1623059140000|2021-06-07 09:45:40|44920.3|44900.3|44919.5|44899.5|44920.3|44900.3|44919.5|44899.5|0
1623059160000|2021-06-07 09:46:00|||||||||1
1623059170000|2021-06-07 09:46:10|44917.8|44897.8|44929.5|44909.5|44929.5|44909.5|44915.3|44895.3|14
1623059180000|2021-06-07 09:46:20|44927|44907|44927|44907|44927|44907|44927|44907|3
1623059200000|2021-06-07 09:46:40|||||||||1
1623059210000|2021-06-07 09:46:50|44928.7|44908.7|44927|44907|44928.7|44908.7|44927|44907|0
1623059220000|2021-06-07 09:47:00|44927.8|44907.8|44932|44912|44932|44912|44927.8|44907.8|0
1623059230000|2021-06-07 09:47:10|44922.9|44902.9|44919.5|44899.5|44922.9|44902.9|44919.5|44899.5|6
1623059240000|2021-06-07 09:47:20|44920.3|44900.3|44922|44902|44922|44902|44920.3|44900.3|4
1623059260000|2021-06-07 09:47:40|44922.8|44902.8|44922.8|44902.8|44924.5|44904.5|44922.8|44902.8|2
1623059270000|2021-06-07 09:47:50|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|2
1623059280000|2021-06-07 09:48:00|44922|44902|44919.5|44899.5|44922|44902|44919.5|44899.5|3
1623059290000|2021-06-07 09:48:10|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|4
1623059300000|2021-06-07 09:48:20|||||||||2
1623059320000|2021-06-07 09:48:40|44916.2|44896.2|44918.7|44898.7|44918.7|44898.7|44916.2|44896.2|0
1623059330000|2021-06-07 09:48:50|44919.5|44899.5|44921.2|44901.2|44921.2|44901.2|44919.5|44899.5|1
1623059340000|2021-06-07 09:49:00|44922|44902|44922|44902|44922|44902|44922|44902|1
1623059360000|2021-06-07 09:49:20|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|0
1623059370000|2021-06-07 09:49:30|44918.7|44898.7|44918.7|44898.7|44918.7|44898.7|44918.7|44898.7|0
1623059380000|2021-06-07 09:49:40|44907|44887|44910.3|44890.3|44910.3|44890.3|44907|44887|11
1623059390000|2021-06-07 09:49:50|44909.5|44889.5|44909.5|44889.5|44909.5|44889.5|44909.5|44889.5|0
1623059400000|2021-06-07 09:50:00|44910.3|44890.3|44910.3|44890.3|44913.7|44893.7|44910.3|44890.3|2
1623059410000|2021-06-07 09:50:10|44908.7|44888.7|44894.5|44874.5|44908.7|44888.7|44894.5|44874.5|16
1623059420000|2021-06-07 09:50:20|44892.8|44872.8|44889.5|44869.5|44894.5|44874.5|44889.5|44869.5|6
1623059430000|2021-06-07 09:50:30|||||||||3
1623059440000|2021-06-07 09:50:40|44891.2|44871.2|44892.8|44872.8|44892.8|44872.8|44891.2|44871.2|1
1623059450000|2021-06-07 09:50:50|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|0
1623059460000|2021-06-07 09:51:00|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|5
1623059470000|2021-06-07 09:51:10|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|1
1623059480000|2021-06-07 09:51:20|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|1
1623059490000|2021-06-07 09:51:30|44894.5|44874.5|44890.3|44870.3|44894.5|44874.5|44890.3|44870.3|6
1623059500000|2021-06-07 09:51:40|44891.1|44871.1|44885.3|44865.3|44894.5|44874.5|44885.3|44865.3|7
1623059520000|2021-06-07 09:52:00|44887|44867|44885.3|44865.3|44889.5|44869.5|44885.3|44865.3|4
1623059530000|2021-06-07 09:52:10|44887.8|44867.8|44889.5|44869.5|44889.5|44869.5|44887.8|44867.8|1
1623059540000|2021-06-07 09:52:20|44879.5|44859.5|44832|44812|44879.5|44859.5|44815.3|44795.3|70
1623059550000|2021-06-07 09:52:30|44833.7|44813.7|44860.3|44840.3|44863.7|44843.7|44830.3|44810.3|35
1623059560000|2021-06-07 09:52:40|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|11
1623059570000|2021-06-07 09:52:50|||||||||6
1623059580000|2021-06-07 09:53:00|44858.7|44838.7|44859.5|44839.5|44859.5|44839.5|44858.7|44838.7|6
1623059590000|2021-06-07 09:53:10|44861.2|44841.2|44859.5|44839.5|44861.2|44841.2|44859.5|44839.5|3
1623059600000|2021-06-07 09:53:20|44858.7|44838.7|44853.7|44833.7|44858.7|44838.7|44853.7|44833.7|1
1623059610000|2021-06-07 09:53:30|44854.5|44834.5|44855.3|44835.3|44855.3|44835.3|44852.8|44832.8|6
1623059620000|2021-06-07 09:53:40|||||||||2
1623059630000|2021-06-07 09:53:50|44858.7|44838.7|44859.5|44839.5|44859.5|44839.5|44858.7|44838.7|1
1623059640000|2021-06-07 09:54:00|44858.7|44838.7|44862.8|44842.8|44862.8|44842.8|44857|44837|3
1623059650000|2021-06-07 09:54:10|44866.2|44846.2|44868.7|44848.7|44868.7|44848.7|44866.2|44846.2|2
1623059660000|2021-06-07 09:54:20|44871.2|44851.2|44869.5|44849.5|44871.2|44851.2|44869.5|44849.5|2
1623059670000|2021-06-07 09:54:30|44871.2|44851.2|44873.7|44853.7|44873.7|44853.7|44871.2|44851.2|0
1623059680000|2021-06-07 09:54:40|44869.5|44849.5|44874.5|44854.5|44874.5|44854.5|44869.5|44849.5|5
1623059690000|2021-06-07 09:54:50|44877|44857|44878.7|44858.7|44878.7|44858.7|44877|44857|0
1623059700000|2021-06-07 09:55:00|44879.5|44859.5|44882.8|44862.8|44882.8|44862.8|44879.5|44859.5|7
1623059710000|2021-06-07 09:55:10|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|0
1623059720000|2021-06-07 09:55:20|||||||||1
1623059730000|2021-06-07 09:55:30|44883.7|44863.7|44880.3|44860.3|44883.7|44863.7|44880.3|44860.3|5
1623059740000|2021-06-07 09:55:40|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|4
1623059750000|2021-06-07 09:55:50|44872|44852|44867.8|44847.8|44872|44852|44867.8|44847.8|0
1623059760000|2021-06-07 09:56:00|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|2
1623059800000|2021-06-07 09:56:40|44865.3|44845.3|44860.3|44840.3|44865.3|44845.3|44860.3|44840.3|6
1623059810000|2021-06-07 09:56:50|||||||||3
1623059820000|2021-06-07 09:57:00|||||||||2
1623059850000|2021-06-07 09:57:30|||||||||4
1623059870000|2021-06-07 09:57:50|||||||||7
1623059880000|2021-06-07 09:58:00|44862|44842|44863.7|44843.7|44863.7|44843.7|44862|44842|0
1623059890000|2021-06-07 09:58:10|44867.9|44847.9|44868.7|44848.7|44868.7|44848.7|44867.9|44847.9|2
1623059920000|2021-06-07 09:58:40|44867|44847|44865.3|44845.3|44867|44847|44865.3|44845.3|4
1623059930000|2021-06-07 09:58:50|||||||||1
1623059940000|2021-06-07 09:59:00|||||||||1
1623059950000|2021-06-07 09:59:10|44852.8|44832.8|44847|44827|44852.8|44832.8|44844.5|44824.5|12
1623059960000|2021-06-07 09:59:20|44847.8|44827.8|44849.5|44829.5|44851.2|44831.2|44847.8|44827.8|2
1623059970000|2021-06-07 09:59:30|44851.2|44831.2|44852.9|44832.9|44852.9|44832.9|44851.2|44831.2|0
1623059980000|2021-06-07 09:59:40|44857.8|44837.8|44859.5|44839.5|44859.5|44839.5|44857.8|44837.8|4
1623059990000|2021-06-07 09:59:50|44860.3|44840.3|44860.3|44840.3|44860.3|44840.3|44860.3|44840.3|2
1623060000000|2021-06-07 10:00:00|44866.1|44846.1|44867.8|44847.8|44867.8|44847.8|44866.1|44846.1|3
1623060040000|2021-06-07 10:00:40|44869.5|44849.5|44865.3|44845.3|44869.5|44849.5|44865.3|44845.3|3
1623060050000|2021-06-07 10:00:50|44866.1|44846.1|44867.8|44847.8|44867.8|44847.8|44866.1|44846.1|0
1623060060000|2021-06-07 10:01:00|44869.5|44849.5|44871.1|44851.1|44871.1|44851.1|44869.5|44849.5|1
1623060070000|2021-06-07 10:01:10|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|2
1623060080000|2021-06-07 10:01:20|44876.1|44856.1|44880.3|44860.3|44880.3|44860.3|44876.1|44856.1|6
1623060090000|2021-06-07 10:01:30|44882.8|44862.8|44882.8|44862.8|44884.5|44864.5|44882.8|44862.8|1
1623060100000|2021-06-07 10:01:40|44884.5|44864.5|44885.3|44865.3|44887|44867|44884.5|44864.5|3
1623060110000|2021-06-07 10:01:50|44887|44867|44885.3|44865.3|44887.8|44867.8|44885.3|44865.3|3
1623060130000|2021-06-07 10:02:10|44884.5|44864.5|44885.3|44865.3|44885.3|44865.3|44884.5|44864.5|2
1623060140000|2021-06-07 10:02:20|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44882.8|44862.8|2
1623060170000|2021-06-07 10:02:50|44881.1|44861.1|44885.3|44865.3|44885.3|44865.3|44881.1|44861.1|1
1623060180000|2021-06-07 10:03:00|||||||||1
1623060210000|2021-06-07 10:03:30|44887|44867|44885.3|44865.3|44887|44867|44885.3|44865.3|0
1623060220000|2021-06-07 10:03:40|44887|44867|44885.3|44865.3|44887|44867|44885.3|44865.3|0
1623060230000|2021-06-07 10:03:50|44887|44867|44892.8|44872.8|44892.8|44872.8|44887|44867|5
1623060240000|2021-06-07 10:04:00|44894.5|44874.5|44895.3|44875.3|44895.3|44875.3|44894.5|44874.5|10
1623060250000|2021-06-07 10:04:10|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|1
1623060260000|2021-06-07 10:04:20|||||||||2
1623060290000|2021-06-07 10:04:50|||||||||1
1623060300000|2021-06-07 10:05:00|44900.4|44880.4|44905.4|44885.4|44905.4|44885.4|44900.4|44880.4|5
1623060310000|2021-06-07 10:05:10|44906.2|44886.2|44905.3|44885.3|44907.9|44887.9|44905.3|44885.3|4
1623060320000|2021-06-07 10:05:20|44904.5|44884.5|44898.7|44878.7|44904.5|44884.5|44898.7|44878.7|3
1623060330000|2021-06-07 10:05:30|44897|44877|44897|44877|44897|44877|44897|44877|1
1623060350000|2021-06-07 10:05:50|44900.3|44880.3|44897|44877|44900.3|44880.3|44897|44877|0
1623060360000|2021-06-07 10:06:00|44898.7|44878.7|44885.3|44865.3|44898.7|44878.7|44885.3|44865.3|8
1623060370000|2021-06-07 10:06:10|44887|44867|44885.3|44865.3|44887|44867|44885.3|44865.3|0
1623060380000|2021-06-07 10:06:20|44884.5|44864.5|44887|44867|44887.8|44867.8|44884.5|44864.5|0
1623060390000|2021-06-07 10:06:30|||||||||1
1623060400000|2021-06-07 10:06:40|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|0
1623060410000|2021-06-07 10:06:50|44887.8|44867.8|44885.3|44865.3|44887.8|44867.8|44885.3|44865.3|0
1623060420000|2021-06-07 10:07:00|44887|44867|44894.5|44874.5|44894.5|44874.5|44887|44867|2
1623060430000|2021-06-07 10:07:10|44896.2|44876.2|44894.5|44874.5|44896.2|44876.2|44894.5|44874.5|0
1623060440000|2021-06-07 10:07:20|44895.3|44875.3|44894.5|44874.5|44895.3|44875.3|44892.8|44872.8|1
1623060450000|2021-06-07 10:07:30|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|3
1623060460000|2021-06-07 10:07:40|44888.7|44868.7|44883.7|44863.7|44888.7|44868.7|44883.7|44863.7|8
1623060470000|2021-06-07 10:07:50|44884.5|44864.5|44881.2|44861.2|44884.5|44864.5|44881.2|44861.2|1
1623060480000|2021-06-07 10:08:00|44882.8|44862.8|44885.3|44865.3|44885.3|44865.3|44882.8|44862.8|1
1623060490000|2021-06-07 10:08:10|44884.5|44864.5|44874.5|44854.5|44885.3|44865.3|44874.5|44854.5|2
1623060500000|2021-06-07 10:08:20|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|1
1623060510000|2021-06-07 10:08:30|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|2
1623060530000|2021-06-07 10:08:50|44871.2|44851.2|44875.3|44855.3|44875.3|44855.3|44871.2|44851.2|3
1623060550000|2021-06-07 10:09:10|44878.7|44858.7|44874.5|44854.5|44878.7|44858.7|44874.5|44854.5|8
1623060560000|2021-06-07 10:09:20|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|0
1623060570000|2021-06-07 10:09:30|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|0
1623060600000|2021-06-07 10:10:00|44872|44852|44875.3|44855.3|44875.3|44855.3|44872|44852|1
1623060610000|2021-06-07 10:10:10|||||||||1
1623060620000|2021-06-07 10:10:20|44877|44857|44877|44857|44877|44857|44877|44857|0
1623060630000|2021-06-07 10:10:30|||||||||1
1623060640000|2021-06-07 10:10:40|44865.3|44845.3|44858.7|44838.7|44865.3|44845.3|44858.7|44838.7|5
1623060660000|2021-06-07 10:11:00|44862|44842|44861.2|44841.2|44862|44842|44861.2|44841.2|2
1623060670000|2021-06-07 10:11:10|44854.5|44834.5|44859.5|44839.5|44859.5|44839.5|44854.5|44834.5|3
1623060680000|2021-06-07 10:11:20|44864.5|44844.5|44866.2|44846.2|44866.2|44846.2|44864.5|44844.5|1
1623060700000|2021-06-07 10:11:40|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|0
1623060750000|2021-06-07 10:12:30|44866.2|44846.2|44864.5|44844.5|44868.7|44848.7|44864.5|44844.5|5
1623060780000|2021-06-07 10:13:00|44863.7|44843.7|44863.7|44843.7|44863.7|44843.7|44863.7|44843.7|0
1623060790000|2021-06-07 10:13:10|44864.5|44844.5|44868.7|44848.7|44868.7|44848.7|44864.5|44844.5|7
1623060810000|2021-06-07 10:13:30|44867|44847|44865.3|44845.3|44867|44847|44865.3|44845.3|3
1623060820000|2021-06-07 10:13:40|44863.7|44843.7|44858.7|44838.7|44863.7|44843.7|44858.7|44838.7|2
1623060830000|2021-06-07 10:13:50|44860.3|44840.3|44858.7|44838.7|44860.3|44840.3|44857|44837|3
1623060840000|2021-06-07 10:14:00|44857|44837|44857|44837|44858.7|44838.7|44857|44837|5
1623060850000|2021-06-07 10:14:10|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|0
1623060870000|2021-06-07 10:14:30|||||||||7
1623060880000|2021-06-07 10:14:40|44859.5|44839.5|44861.2|44841.2|44861.2|44841.2|44859.5|44839.5|1
1623060890000|2021-06-07 10:14:50|44863.7|44843.7|44864.5|44844.5|44864.5|44844.5|44863.7|44843.7|2
1623060900000|2021-06-07 10:15:00|44867|44847|44874.5|44854.5|44874.5|44854.5|44867|44847|10
1623060910000|2021-06-07 10:15:10|44875.3|44855.3|44877.8|44857.8|44877.8|44857.8|44875.3|44855.3|1
1623060920000|2021-06-07 10:15:20|44877|44857|44877|44857|44877|44857|44877|44857|1
1623060960000|2021-06-07 10:16:00|44878.7|44858.7|44880.3|44860.3|44880.3|44860.3|44878.7|44858.7|1
1623060970000|2021-06-07 10:16:10|44882|44862|44880.3|44860.3|44882|44862|44880.3|44860.3|2
1623061000000|2021-06-07 10:16:40|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|1
1623061020000|2021-06-07 10:17:00|44870.3|44850.3|44867|44847|44870.3|44850.3|44867|44847|4
1623061050000|2021-06-07 10:17:30|44865.3|44845.3|44864.5|44844.5|44865.3|44845.3|44864.5|44844.5|2
1623061080000|2021-06-07 10:18:00|44865.3|44845.3|44865.3|44845.3|44865.3|44845.3|44865.3|44845.3|1
1623061090000|2021-06-07 10:18:10|44864.5|44844.5|44863.7|44843.7|44864.5|44844.5|44863.7|44843.7|3
1623061100000|2021-06-07 10:18:20|44864.5|44844.5|44867|44847|44867|44847|44864.5|44844.5|1
1623061130000|2021-06-07 10:18:50|44865.3|44845.3|44867|44847|44867|44847|44865.3|44845.3|5
1623061140000|2021-06-07 10:19:00|44868.7|44848.7|44869.5|44849.5|44869.5|44849.5|44868.7|44848.7|0
1623061150000|2021-06-07 10:19:10|44865.3|44845.3|44865.3|44845.3|44865.3|44845.3|44865.3|44845.3|3
1623061160000|2021-06-07 10:19:20|44867|44847|44867|44847|44868.7|44848.7|44867|44847|0
1623061170000|2021-06-07 10:19:30|44865.3|44845.3|44865.3|44845.3|44865.3|44845.3|44865.3|44845.3|0
1623061180000|2021-06-07 10:19:40|44867|44847|44867|44847|44867|44847|44867|44847|0
1623061190000|2021-06-07 10:19:50|44868.7|44848.7|44867|44847|44868.7|44848.7|44867|44847|0
1623061200000|2021-06-07 10:20:00|44868.7|44848.7|44870.3|44850.3|44870.3|44850.3|44868.7|44848.7|6
1623061210000|2021-06-07 10:20:10|44871.2|44851.2|44871.2|44851.2|44871.2|44851.2|44871.2|44851.2|0
1623061230000|2021-06-07 10:20:30|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|4
1623061250000|2021-06-07 10:20:50|44877.8|44857.8|44875.3|44855.3|44877.8|44857.8|44875.3|44855.3|4
1623061280000|2021-06-07 10:21:20|||||||||3
1623061290000|2021-06-07 10:21:30|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|0
1623061300000|2021-06-07 10:21:40|44871.2|44851.2|44867.8|44847.8|44871.2|44851.2|44867.8|44847.8|5
1623061310000|2021-06-07 10:21:50|44867|44847|44867|44847|44867|44847|44867|44847|0
1623061320000|2021-06-07 10:22:00|44867.8|44847.8|44869.5|44849.5|44869.5|44849.5|44867.8|44847.8|1
1623061330000|2021-06-07 10:22:10|44867.9|44847.9|44859.5|44839.5|44867.9|44847.9|44859.5|44839.5|21
1623061350000|2021-06-07 10:22:30|44855.3|44835.3|44853.7|44833.7|44855.3|44835.3|44853.7|44833.7|2
1623061360000|2021-06-07 10:22:40|44852|44832|44851.2|44831.2|44852|44832|44851.2|44831.2|7
1623061390000|2021-06-07 10:23:10|||||||||1
1623061400000|2021-06-07 10:23:20|44852|44832|44852|44832|44852|44832|44852|44832|0
1623061420000|2021-06-07 10:23:40|44856.2|44836.2|44860.3|44840.3|44860.3|44840.3|44856.2|44836.2|2
1623061430000|2021-06-07 10:23:50|44862|44842|44862|44842|44862|44842|44862|44842|1
1623061440000|2021-06-07 10:24:00|44877.8|44857.8|44883.7|44863.7|44883.7|44863.7|44877.8|44857.8|8
1623061450000|2021-06-07 10:24:10|44880.3|44860.3|44882|44862|44882|44862|44880.3|44860.3|0
1623061460000|2021-06-07 10:24:20|44883.7|44863.7|44879.5|44859.5|44883.7|44863.7|44879.5|44859.5|7
1623061490000|2021-06-07 10:24:50|||||||||1
1623061530000|2021-06-07 10:25:30|||||||||4
1623061550000|2021-06-07 10:25:50|44877.8|44857.8|44878.7|44858.7|44879.5|44859.5|44877.8|44857.8|1
1623061560000|2021-06-07 10:26:00|44877|44857|44879.5|44859.5|44879.5|44859.5|44877|44857|0
1623061570000|2021-06-07 10:26:10|44878.7|44858.7|44878.7|44858.7|44878.7|44858.7|44878.7|44858.7|4
1623061580000|2021-06-07 10:26:20|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|0
1623061590000|2021-06-07 10:26:30|44877.8|44857.8|44870.3|44850.3|44877.8|44857.8|44870.3|44850.3|6
1623061610000|2021-06-07 10:26:50|44869.5|44849.5|44867.8|44847.8|44869.5|44849.5|44867.8|44847.8|0
1623061620000|2021-06-07 10:27:00|44869.5|44849.5|44870.3|44850.3|44870.3|44850.3|44869.5|44849.5|0
1623061630000|2021-06-07 10:27:10|44869.5|44849.5|44869.5|44849.5|44870.3|44850.3|44869.5|44849.5|0
1623061640000|2021-06-07 10:27:20|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|1
1623061660000|2021-06-07 10:27:40|44888.7|44868.7|44879.5|44859.5|44890.3|44870.3|44879.5|44859.5|17
1623061670000|2021-06-07 10:27:50|44878.7|44858.7|44872|44852|44878.7|44858.7|44872|44852|1
1623061700000|2021-06-07 10:28:20|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|0
1623061710000|2021-06-07 10:28:30|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|7
1623061720000|2021-06-07 10:28:40|||||||||15
1623061740000|2021-06-07 10:29:00|44876.2|44856.2|44878.7|44858.7|44878.7|44858.7|44876.2|44856.2|1
1623061750000|2021-06-07 10:29:10|44880.4|44860.4|44881.2|44861.2|44881.2|44861.2|44880.4|44860.4|0
1623061760000|2021-06-07 10:29:20|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|3
1623061770000|2021-06-07 10:29:30|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|0
1623061780000|2021-06-07 10:29:40|44886.2|44866.2|44893.7|44873.7|44896.2|44876.2|44886.2|44866.2|3
1623061800000|2021-06-07 10:30:00|44892|44872|44891.2|44871.2|44892|44872|44891.2|44871.2|3
1623061810000|2021-06-07 10:30:10|44890.4|44870.4|44892|44872|44892|44872|44890.4|44870.4|3
1623061820000|2021-06-07 10:30:20|44888.7|44868.7|44875.3|44855.3|44888.7|44868.7|44875.3|44855.3|9
1623061830000|2021-06-07 10:30:30|44878.7|44858.7|44880.3|44860.3|44880.3|44860.3|44878.7|44858.7|1
1623061840000|2021-06-07 10:30:40|44882|44862|44879.5|44859.5|44882|44862|44879.5|44859.5|2
1623061850000|2021-06-07 10:30:50|44882|44862|44882|44862|44882|44862|44882|44862|1
1623061860000|2021-06-07 10:31:00|44882.8|44862.8|44882.8|44862.8|44885.3|44865.3|44882.8|44862.8|1
1623061870000|2021-06-07 10:31:10|44884.5|44864.5|44882|44862|44884.5|44864.5|44882|44862|8
1623061880000|2021-06-07 10:31:20|44880.3|44860.3|44877.9|44857.9|44880.3|44860.3|44877.9|44857.9|202
1623061890000|2021-06-07 10:31:30|44868.7|44848.7|44877.9|44857.9|44877.9|44857.9|44868.7|44848.7|31
1623061900000|2021-06-07 10:31:40|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|0
1623061910000|2021-06-07 10:31:50|44875.4|44855.4|44875.4|44855.4|44875.4|44855.4|44875.4|44855.4|2
1623061920000|2021-06-07 10:32:00|44877.1|44857.1|44877.9|44857.9|44877.9|44857.9|44877.1|44857.1|0
1623061930000|2021-06-07 10:32:10|44878.7|44858.7|44877.9|44857.9|44878.7|44858.7|44873.7|44853.7|5
1623061940000|2021-06-07 10:32:20|44878.7|44858.7|44878.7|44858.7|44880.4|44860.4|44878.7|44858.7|2
1623061950000|2021-06-07 10:32:30|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|3
1623061960000|2021-06-07 10:32:40|44878.7|44858.7|44880.4|44860.4|44880.4|44860.4|44877.9|44857.9|0
1623061970000|2021-06-07 10:32:50|44878.7|44858.7|44877.9|44857.9|44880.4|44860.4|44877.9|44857.9|19
1623061980000|2021-06-07 10:33:00|44869.6|44849.6|44862.9|44842.9|44869.6|44849.6|44860.4|44840.4|7
1623061990000|2021-06-07 10:33:10|44860.4|44840.4|44857.9|44837.9|44860.4|44840.4|44857.1|44837.1|6
1623062000000|2021-06-07 10:33:20|44857.1|44837.1|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|1
1623062010000|2021-06-07 10:33:30|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|2
1623062020000|2021-06-07 10:33:40|44860.4|44840.4|44862.9|44842.9|44862.9|44842.9|44860.4|44840.4|3
1623062040000|2021-06-07 10:34:00|44865.4|44845.4|44867.9|44847.9|44867.9|44847.9|44865.4|44845.4|3
1623062050000|2021-06-07 10:34:10|44868.7|44848.7|44868.7|44848.7|44868.7|44848.7|44868.7|44848.7|1
1623062060000|2021-06-07 10:34:20|44867.9|44847.9|44865.4|44845.4|44869.6|44849.6|44865.4|44845.4|5
1623062070000|2021-06-07 10:34:30|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|13
1623062100000|2021-06-07 10:35:00|44866.3|44846.3|44862.1|44842.1|44866.3|44846.3|44862.1|44842.1|1
1623062110000|2021-06-07 10:35:10|44862.9|44842.9|44863.7|44843.7|44863.7|44843.7|44862.9|44842.9|1
1623062130000|2021-06-07 10:35:30|44864.5|44844.5|44863.7|44843.7|44866.2|44846.2|44863.7|44843.7|2
1623062140000|2021-06-07 10:35:40|44862.9|44842.9|44862.9|44842.9|44867.1|44847.1|44862.9|44842.9|1
1623062150000|2021-06-07 10:35:50|||||||||2
1623062160000|2021-06-07 10:36:00|44862.1|44842.1|44862.9|44842.9|44862.9|44842.9|44862.1|44842.1|0
1623062170000|2021-06-07 10:36:10|||||||||1
1623062180000|2021-06-07 10:36:20|44867.1|44847.1|44865.4|44845.4|44867.1|44847.1|44865.4|44845.4|2
1623062200000|2021-06-07 10:36:40|44864.6|44844.6|44862.1|44842.1|44864.6|44844.6|44862.1|44842.1|1
1623062210000|2021-06-07 10:36:50|44862.9|44842.9|44862.9|44842.9|44867.9|44847.9|44862.9|44842.9|3
1623062220000|2021-06-07 10:37:00|44865.4|44845.4|44869.6|44849.6|44869.6|44849.6|44862.9|44842.9|3
1623062230000|2021-06-07 10:37:10|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|7
1623062240000|2021-06-07 10:37:20|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|1
1623062250000|2021-06-07 10:37:30|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|0
1623062270000|2021-06-07 10:37:50|44863.7|44843.7|44863.7|44843.7|44863.7|44843.7|44863.7|44843.7|0
1623062280000|2021-06-07 10:38:00|44862.9|44842.9|44862.9|44842.9|44865.4|44845.4|44862.9|44842.9|3
1623062290000|2021-06-07 10:38:10|44863.7|44843.7|44865.4|44845.4|44865.4|44845.4|44862.9|44842.9|1
1623062310000|2021-06-07 10:38:30|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|0
1623062320000|2021-06-07 10:38:40|44865.4|44845.4|44867.1|44847.1|44867.1|44847.1|44865.4|44845.4|1
1623062330000|2021-06-07 10:38:50|44865.4|44845.4|44853.7|44833.7|44865.4|44845.4|44853.7|44833.7|2
1623062340000|2021-06-07 10:39:00|44852|44832|44852|44832|44852|44832|44852|44832|1
1623062350000|2021-06-07 10:39:10|44851.2|44831.2|44852.1|44832.1|44852.9|44832.9|44851.2|44831.2|5
1623062360000|2021-06-07 10:39:20|44852.9|44832.9|44853.7|44833.7|44856.2|44836.2|44851.2|44831.2|3
1623062370000|2021-06-07 10:39:30|44852.9|44832.9|44856.2|44836.2|44856.2|44836.2|44852.9|44832.9|3
1623062380000|2021-06-07 10:39:40|44855.4|44835.4|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|1
1623062390000|2021-06-07 10:39:50|44856.2|44836.2|44852.9|44832.9|44857.9|44837.9|44852.9|44832.9|1
1623062400000|2021-06-07 10:40:00|44855.4|44835.4|44855.4|44835.4|44857.1|44837.1|44855.4|44835.4|1
1623062410000|2021-06-07 10:40:10|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.1|44837.1|0
1623062420000|2021-06-07 10:40:20|||||||||1
1623062430000|2021-06-07 10:40:30|44853.7|44833.7|44857.9|44837.9|44857.9|44837.9|44852.9|44832.9|4
1623062440000|2021-06-07 10:40:40|44857.1|44837.1|44854.6|44834.6|44857.9|44837.9|44854.6|44834.6|3
1623062450000|2021-06-07 10:40:50|44853.8|44833.8|44855.4|44835.4|44855.4|44835.4|44852.1|44832.1|6
1623062460000|2021-06-07 10:41:00|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|1
1623062470000|2021-06-07 10:41:10|44863.7|44843.7|44866.2|44846.2|44866.2|44846.2|44863.7|44843.7|2
1623062480000|2021-06-07 10:41:20|44867.9|44847.9|44872.9|44852.9|44872.9|44852.9|44867.9|44847.9|1
1623062500000|2021-06-07 10:41:40|44874.6|44854.6|44872.9|44852.9|44874.6|44854.6|44872.9|44852.9|1
1623062510000|2021-06-07 10:41:50|44873.7|44853.7|44877.1|44857.1|44877.9|44857.9|44873.7|44853.7|4
1623062530000|2021-06-07 10:42:10|44872.9|44852.9|44871.2|44851.2|44872.9|44852.9|44871.2|44851.2|8
1623062540000|2021-06-07 10:42:20|44870.4|44850.4|44869.6|44849.6|44871.2|44851.2|44869.6|44849.6|1
1623062550000|2021-06-07 10:42:30|44872.1|44852.1|44872.1|44852.1|44872.1|44852.1|44872.1|44852.1|2
1623062580000|2021-06-07 10:43:00|44877.1|44857.1|44883.7|44863.7|44884.5|44864.5|44877.1|44857.1|8
1623062590000|2021-06-07 10:43:10|44882.9|44862.9|44874.5|44854.5|44887.1|44867.1|44873.7|44853.7|2
1623062600000|2021-06-07 10:43:20|44876.2|44856.2|44877.9|44857.9|44877.9|44857.9|44876.2|44856.2|34
1623062610000|2021-06-07 10:43:30|||||||||2
1623062620000|2021-06-07 10:43:40|44878.7|44858.7|44882.9|44862.9|44883.7|44863.7|44878.7|44858.7|1
1623062630000|2021-06-07 10:43:50|44887.1|44867.1|44887.9|44867.9|44887.9|44867.9|44885.4|44865.4|2
1623062640000|2021-06-07 10:44:00|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|3
1623062650000|2021-06-07 10:44:10|44887.9|44867.9|44887.9|44867.9|44888.7|44868.7|44887.9|44867.9|1
1623062660000|2021-06-07 10:44:20|||||||||2
1623062670000|2021-06-07 10:44:30|44879.6|44859.6|44880.4|44860.4|44880.4|44860.4|44879.6|44859.6|6
1623062680000|2021-06-07 10:44:40|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|2
1623062690000|2021-06-07 10:44:50|44884.6|44864.6|44882.9|44862.9|44884.6|44864.6|44882.9|44862.9|2
1623062740000|2021-06-07 10:45:40|44887.9|44867.9|44885.4|44865.4|44887.9|44867.9|44885.4|44865.4|9
1623062750000|2021-06-07 10:45:50|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|0
1623062770000|2021-06-07 10:46:10|44885.4|44865.4|44888.7|44868.7|44888.7|44868.7|44885.4|44865.4|1
1623062780000|2021-06-07 10:46:20|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|5
1623062790000|2021-06-07 10:46:30|44890.4|44870.4|44892.1|44872.1|44892.1|44872.1|44890.4|44870.4|2
1623062800000|2021-06-07 10:46:40|44890.4|44870.4|44886.2|44866.2|44891.2|44871.2|44886.2|44866.2|15
1623062810000|2021-06-07 10:46:50|44880.4|44860.4|44871.2|44851.2|44880.4|44860.4|44868.7|44848.7|6
1623062820000|2021-06-07 10:47:00|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|5
1623062830000|2021-06-07 10:47:10|44866.2|44846.2|44863.7|44843.7|44866.2|44846.2|44863.7|44843.7|1
1623062840000|2021-06-07 10:47:20|44864.5|44844.5|44867|44847|44867|44847|44864.5|44844.5|0
1623062850000|2021-06-07 10:47:30|44868.7|44848.7|44870.4|44850.4|44870.4|44850.4|44868.7|44848.7|0
1623062860000|2021-06-07 10:47:40|44868.7|44848.7|44868.7|44848.7|44868.7|44848.7|44868.7|44848.7|5
1623062870000|2021-06-07 10:47:50|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|2
1623062900000|2021-06-07 10:48:20|44866.2|44846.2|44876.3|44856.3|44876.3|44856.3|44866.2|44846.2|3
1623062910000|2021-06-07 10:48:30|44877.1|44857.1|44875.4|44855.4|44877.1|44857.1|44875.4|44855.4|2
1623062920000|2021-06-07 10:48:40|44877.9|44857.9|44873.7|44853.7|44877.9|44857.9|44873.7|44853.7|4
1623062930000|2021-06-07 10:48:50|44875.4|44855.4|44873.7|44853.7|44875.4|44855.4|44873.7|44853.7|1
1623062940000|2021-06-07 10:49:00|44872.9|44852.9|44872.9|44852.9|44872.9|44852.9|44872.9|44852.9|3
1623062950000|2021-06-07 10:49:10|||||||||3
1623062960000|2021-06-07 10:49:20|44873.7|44853.7|44873.7|44853.7|44878.7|44858.7|44873.7|44853.7|3
1623062970000|2021-06-07 10:49:30|44874.5|44854.5|44878.7|44858.7|44878.7|44858.7|44874.5|44854.5|0
1623062980000|2021-06-07 10:49:40|44880.4|44860.4|44878.7|44858.7|44880.4|44860.4|44878.7|44858.7|2
1623062990000|2021-06-07 10:49:50|44880.4|44860.4|44878.7|44858.7|44880.4|44860.4|44878.7|44858.7|0
1623063000000|2021-06-07 10:50:00|44882.9|44862.9|44874.5|44854.5|44883.7|44863.7|44874.5|44854.5|7
1623063010000|2021-06-07 10:50:10|44876.2|44856.2|44877.9|44857.9|44877.9|44857.9|44876.2|44856.2|1
1623063020000|2021-06-07 10:50:20|44878.7|44858.7|44877.9|44857.9|44878.7|44858.7|44876.2|44856.2|2
1623063030000|2021-06-07 10:50:30|44876.2|44856.2|44876.2|44856.2|44876.2|44856.2|44876.2|44856.2|4
1623063040000|2021-06-07 10:50:40|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|0
1623063050000|2021-06-07 10:50:50|44875.4|44855.4|44876.2|44856.2|44877.9|44857.9|44875.4|44855.4|2
1623063060000|2021-06-07 10:51:00|44877.9|44857.9|44878.7|44858.7|44878.7|44858.7|44877.9|44857.9|1
1623063090000|2021-06-07 10:51:30|44879.5|44859.5|44882.9|44862.9|44882.9|44862.9|44879.5|44859.5|2
1623063110000|2021-06-07 10:51:50|44878.7|44858.7|44882.9|44862.9|44882.9|44862.9|44878.7|44858.7|1
1623063120000|2021-06-07 10:52:00|44883.7|44863.7|44882.9|44862.9|44883.7|44863.7|44882.9|44862.9|3
1623063160000|2021-06-07 10:52:40|44883.7|44863.7|44867.9|44847.9|44883.7|44863.7|44867.9|44847.9|6
1623063170000|2021-06-07 10:52:50|44867.1|44847.1|44861.2|44841.2|44867.1|44847.1|44861.2|44841.2|3
1623063180000|2021-06-07 10:53:00|44862.9|44842.9|44862.9|44842.9|44867.1|44847.1|44862.9|44842.9|17
1623063190000|2021-06-07 10:53:10|44861.2|44841.2|44862.9|44842.9|44862.9|44842.9|44861.2|44841.2|2
1623063200000|2021-06-07 10:53:20|44858.7|44838.7|44867.9|44847.9|44867.9|44847.9|44858.7|44838.7|4
1623063210000|2021-06-07 10:53:30|44869.6|44849.6|44876.3|44856.3|44876.3|44856.3|44869.6|44849.6|1
1623063220000|2021-06-07 10:53:40|44874.6|44854.6|44866.2|44846.2|44874.6|44854.6|44865.4|44845.4|3
1623063230000|2021-06-07 10:53:50|44867.9|44847.9|44865.4|44845.4|44867.9|44847.9|44865.4|44845.4|2
1623063240000|2021-06-07 10:54:00|44864.5|44844.5|44866.2|44846.2|44866.2|44846.2|44864.5|44844.5|3
1623063250000|2021-06-07 10:54:10|44867.9|44847.9|44870.4|44850.4|44870.4|44850.4|44867.9|44847.9|3
1623063260000|2021-06-07 10:54:20|44867.9|44847.9|44870.4|44850.4|44870.4|44850.4|44867.9|44847.9|1
1623063270000|2021-06-07 10:54:30|44872.1|44852.1|44867.9|44847.9|44872.1|44852.1|44867.9|44847.9|1
1623063280000|2021-06-07 10:54:40|44869.6|44849.6|44870.4|44850.4|44870.4|44850.4|44867.9|44847.9|3
1623063300000|2021-06-07 10:55:00|44871.2|44851.2|44874.6|44854.6|44874.6|44854.6|44871.2|44851.2|3
1623063310000|2021-06-07 10:55:10|||||||||1
1623063320000|2021-06-07 10:55:20|||||||||3
1623063330000|2021-06-07 10:55:30|44875.4|44855.4|44872.9|44852.9|44875.4|44855.4|44872.9|44852.9|0
1623063340000|2021-06-07 10:55:40|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|1
1623063350000|2021-06-07 10:55:50|44875.4|44855.4|44877.9|44857.9|44877.9|44857.9|44875.4|44855.4|0
1623063370000|2021-06-07 10:56:10|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|4
1623063380000|2021-06-07 10:56:20|||||||||1
1623063390000|2021-06-07 10:56:30|44872.1|44852.1|44867.1|44847.1|44872.1|44852.1|44864.6|44844.6|8
1623063450000|2021-06-07 10:57:30|44869.6|44849.6|44867.9|44847.9|44869.6|44849.6|44867.9|44847.9|2
1623063460000|2021-06-07 10:57:40|44864.6|44844.6|44872.1|44852.1|44872.1|44852.1|44862.9|44842.9|12
1623063470000|2021-06-07 10:57:50|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|1
1623063480000|2021-06-07 10:58:00|44874.6|44854.6|44872.9|44852.9|44874.6|44854.6|44872.9|44852.9|2
1623063500000|2021-06-07 10:58:20|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|2
1623063510000|2021-06-07 10:58:30|44867.1|44847.1|44874.6|44854.6|44874.6|44854.6|44865.4|44845.4|2
1623063520000|2021-06-07 10:58:40|44875.4|44855.4|44879.6|44859.6|44881.3|44861.3|44875.4|44855.4|0
1623063530000|2021-06-07 10:58:50|44892.1|44872.1|44888.8|44868.8|44895.5|44875.5|44888.8|44868.8|12
1623063540000|2021-06-07 10:59:00|44889.6|44869.6|44890.4|44870.4|44890.4|44870.4|44888.8|44868.8|4
1623063550000|2021-06-07 10:59:10|44891.2|44871.2|44897.1|44877.1|44897.1|44877.1|44891.2|44871.2|7
1623063560000|2021-06-07 10:59:20|44903.7|44883.7|44902.9|44882.9|44903.7|44883.7|44902.9|44882.9|5
1623063570000|2021-06-07 10:59:30|44903.7|44883.7|44902.9|44882.9|44903.7|44883.7|44902.9|44882.9|0
1623063580000|2021-06-07 10:59:40|44900.4|44880.4|44903.7|44883.7|44905.4|44885.4|44900.4|44880.4|7
1623063590000|2021-06-07 10:59:50|44905.4|44885.4|44902.9|44882.9|44905.4|44885.4|44902.9|44882.9|3
1623063600000|2021-06-07 11:00:00|44902.1|44882.1|44907.1|44887.1|44907.1|44887.1|44902.1|44882.1|4
1623063610000|2021-06-07 11:00:10|44907.9|44887.9|44913.7|44893.7|44913.7|44893.7|44907.9|44887.9|2
1623063620000|2021-06-07 11:00:20|44912.9|44892.9|44908.7|44888.7|44912.9|44892.9|44908.7|44888.7|4
1623063640000|2021-06-07 11:00:40|44910.4|44890.4|44908.7|44888.7|44910.4|44890.4|44908.7|44888.7|5
1623063660000|2021-06-07 11:01:00|44912.1|44892.1|44912.9|44892.9|44912.9|44892.9|44907.9|44887.9|4
1623063670000|2021-06-07 11:01:10|||||||||1
1623063680000|2021-06-07 11:01:20|44916.3|44896.3|44914.6|44894.6|44916.3|44896.3|44914.6|44894.6|1
1623063690000|2021-06-07 11:01:30|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|4
1623063700000|2021-06-07 11:01:40|44912.9|44892.9|44912.9|44892.9|44915.4|44895.4|44912.9|44892.9|0
1623063710000|2021-06-07 11:01:50|44915.4|44895.4|44917.9|44897.9|44917.9|44897.9|44915.4|44895.4|3
1623063720000|2021-06-07 11:02:00|44919.6|44899.6|44917.9|44897.9|44919.6|44899.6|44917.9|44897.9|0
1623063730000|2021-06-07 11:02:10|44917.1|44897.1|44907.9|44887.9|44917.1|44897.1|44907.9|44887.9|8
1623063740000|2021-06-07 11:02:20|44909.6|44889.6|44917.1|44897.1|44917.1|44897.1|44909.6|44889.6|0
1623063750000|2021-06-07 11:02:30|44925.4|44905.4|44927.1|44907.1|44927.1|44907.1|44925.4|44905.4|5
1623063760000|2021-06-07 11:02:40|44926.3|44906.3|44922.9|44902.9|44926.3|44906.3|44922.9|44902.9|1
1623063770000|2021-06-07 11:02:50|44923.7|44903.7|44922.1|44902.1|44923.7|44903.7|44922.1|44902.1|11
1623063780000|2021-06-07 11:03:00|44922.9|44902.9|44922.1|44902.1|44923.7|44903.7|44922.1|44902.1|1
1623063790000|2021-06-07 11:03:10|44922.9|44902.9|44920.4|44900.4|44922.9|44902.9|44920.4|44900.4|1
1623063800000|2021-06-07 11:03:20|||||||||1
1623063810000|2021-06-07 11:03:30|44922.1|44902.1|44920.4|44900.4|44922.1|44902.1|44920.4|44900.4|0
1623063820000|2021-06-07 11:03:40|44918.7|44898.7|44918.7|44898.7|44918.7|44898.7|44918.7|44898.7|2
1623063830000|2021-06-07 11:03:50|44912.1|44892.1|44912.9|44892.9|44912.9|44892.9|44912.1|44892.1|3
1623063840000|2021-06-07 11:04:00|44917.1|44897.1|44922.1|44902.1|44922.1|44902.1|44917.1|44897.1|2
1623063850000|2021-06-07 11:04:10|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|2
1623063860000|2021-06-07 11:04:20|44917.9|44897.9|44920.4|44900.4|44920.4|44900.4|44917.9|44897.9|1
1623063870000|2021-06-07 11:04:30|44922.9|44902.9|44922.1|44902.1|44922.9|44902.9|44922.1|44902.1|7
1623063890000|2021-06-07 11:04:50|44922.9|44902.9|44918.7|44898.7|44922.9|44902.9|44918.7|44898.7|1
1623063900000|2021-06-07 11:05:00|44920.4|44900.4|44922.1|44902.1|44922.1|44902.1|44917.9|44897.9|4
1623063910000|2021-06-07 11:05:10|44920.4|44900.4|44917.9|44897.9|44920.4|44900.4|44917.9|44897.9|3
1623063920000|2021-06-07 11:05:20|44916.2|44896.2|44915.4|44895.4|44917.9|44897.9|44915.4|44895.4|1
1623063930000|2021-06-07 11:05:30|44913.7|44893.7|44917.1|44897.1|44917.1|44897.1|44913.7|44893.7|1
1623063940000|2021-06-07 11:05:40|44916.3|44896.3|44912.9|44892.9|44916.3|44896.3|44912.9|44892.9|0
1623063950000|2021-06-07 11:05:50|||||||||2
1623063960000|2021-06-07 11:06:00|44915.4|44895.4|44915.4|44895.4|44915.4|44895.4|44915.4|44895.4|4
1623063970000|2021-06-07 11:06:10|||||||||2
1623063980000|2021-06-07 11:06:20|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|2
1623063990000|2021-06-07 11:06:30|44913.7|44893.7|44916.2|44896.2|44916.2|44896.2|44913.7|44893.7|2
1623064000000|2021-06-07 11:06:40|44913.7|44893.7|44912.9|44892.9|44913.7|44893.7|44912.9|44892.9|4
1623064010000|2021-06-07 11:06:50|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44910.4|44890.4|2
1623064020000|2021-06-07 11:07:00|44910.4|44890.4|44908.7|44888.7|44910.4|44890.4|44908.7|44888.7|0
1623064040000|2021-06-07 11:07:20|44910.4|44890.4|44910.4|44890.4|44910.4|44890.4|44910.4|44890.4|0
1623064050000|2021-06-07 11:07:30|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|2
1623064070000|2021-06-07 11:07:50|44910.4|44890.4|44908.7|44888.7|44912.9|44892.9|44908.7|44888.7|7
1623064080000|2021-06-07 11:08:00|44910.4|44890.4|44912.9|44892.9|44912.9|44892.9|44908.7|44888.7|3
1623064090000|2021-06-07 11:08:10|44908.7|44888.7|44907.9|44887.9|44910.4|44890.4|44907.9|44887.9|1
1623064100000|2021-06-07 11:08:20|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|2
1623064110000|2021-06-07 11:08:30|44901.2|44881.2|44897.9|44877.9|44901.2|44881.2|44897.9|44877.9|1
1623064120000|2021-06-07 11:08:40|||||||||2
1623064130000|2021-06-07 11:08:50|44898.7|44878.7|44897.9|44877.9|44898.7|44878.7|44897.9|44877.9|1
1623064140000|2021-06-07 11:09:00|44900.4|44880.4|44901.2|44881.2|44901.2|44881.2|44900.4|44880.4|0
1623064160000|2021-06-07 11:09:20|44902.9|44882.9|44902.1|44882.1|44902.9|44882.9|44902.1|44882.1|6
1623064170000|2021-06-07 11:09:30|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|0
1623064180000|2021-06-07 11:09:40|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|1
1623064190000|2021-06-07 11:09:50|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|0
1623064200000|2021-06-07 11:10:00|44912.1|44892.1|44894.6|44874.6|44918.7|44898.7|44892.1|44872.1|24
1623064210000|2021-06-07 11:10:10|44892.1|44872.1|44897.9|44877.9|44897.9|44877.9|44892.1|44872.1|7
1623064220000|2021-06-07 11:10:20|44898.7|44878.7|44902.1|44882.1|44902.9|44882.9|44897.9|44877.9|1
1623064230000|2021-06-07 11:10:30|44902.9|44882.9|44907.1|44887.1|44907.1|44887.1|44902.1|44882.1|0
1623064250000|2021-06-07 11:10:50|44909.6|44889.6|44917.9|44897.9|44917.9|44897.9|44909.6|44889.6|6
1623064260000|2021-06-07 11:11:00|44917.1|44897.1|44913.7|44893.7|44917.1|44897.1|44913.7|44893.7|5
1623064270000|2021-06-07 11:11:10|44914.6|44894.6|44917.9|44897.9|44917.9|44897.9|44914.6|44894.6|0
1623064310000|2021-06-07 11:11:50|44919.6|44899.6|44917.9|44897.9|44919.6|44899.6|44917.9|44897.9|8
1623064330000|2021-06-07 11:12:10|44908.7|44888.7|44908.7|44888.7|44910.4|44890.4|44908.7|44888.7|1
1623064340000|2021-06-07 11:12:20|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|2
1623064350000|2021-06-07 11:12:30|44910.4|44890.4|44910.4|44890.4|44910.4|44890.4|44910.4|44890.4|3
1623064360000|2021-06-07 11:12:40|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|1
1623064370000|2021-06-07 11:12:50|44909.6|44889.6|44912.9|44892.9|44912.9|44892.9|44909.6|44889.6|0
1623064380000|2021-06-07 11:13:00|||||||||1
1623064390000|2021-06-07 11:13:10|44907.9|44887.9|44902.9|44882.9|44907.9|44887.9|44902.9|44882.9|7
1623064410000|2021-06-07 11:13:30|44903.7|44883.7|44912.9|44892.9|44912.9|44892.9|44903.7|44883.7|2
1623064420000|2021-06-07 11:13:40|44902.9|44882.9|44898.7|44878.7|44902.9|44882.9|44898.7|44878.7|9
1623064430000|2021-06-07 11:13:50|44899.6|44879.6|44895.4|44875.4|44902.9|44882.9|44895.4|44875.4|2
1623064440000|2021-06-07 11:14:00|44894.6|44874.6|44895.4|44875.4|44895.4|44875.4|44890.4|44870.4|6
1623064450000|2021-06-07 11:14:10|44897.1|44877.1|44897.1|44877.1|44897.1|44877.1|44897.1|44877.1|0
1623064460000|2021-06-07 11:14:20|44897.9|44877.9|44892.9|44872.9|44897.9|44877.9|44892.9|44872.9|1
1623064470000|2021-06-07 11:14:30|44893.7|44873.7|44892.9|44872.9|44893.7|44873.7|44892.9|44872.9|1
1623064500000|2021-06-07 11:15:00|44893.7|44873.7|44892.9|44872.9|44893.7|44873.7|44892.9|44872.9|1
1623064510000|2021-06-07 11:15:10|44895.4|44875.4|44895.4|44875.4|44895.4|44875.4|44895.4|44875.4|2
1623064520000|2021-06-07 11:15:20|44896.3|44876.3|44898.7|44878.7|44898.7|44878.7|44893.7|44873.7|8
1623064530000|2021-06-07 11:15:30|44897.9|44877.9|44897.9|44877.9|44898.7|44878.7|44897.1|44877.1|2
1623064540000|2021-06-07 11:15:40|44900.4|44880.4|44907.1|44887.1|44907.1|44887.1|44900.4|44880.4|5
1623064550000|2021-06-07 11:15:50|44902.9|44882.9|44902.9|44882.9|44903.7|44883.7|44902.9|44882.9|2
1623064560000|2021-06-07 11:16:00|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|5
1623064570000|2021-06-07 11:16:10|44901.2|44881.2|44900.4|44880.4|44901.2|44881.2|44899.6|44879.6|3
1623064590000|2021-06-07 11:16:30|44897.1|44877.1|44897.1|44877.1|44897.1|44877.1|44897.1|44877.1|1
1623064600000|2021-06-07 11:16:40|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|44895.4|44875.4|0
1623064610000|2021-06-07 11:16:50|44898.7|44878.7|44897.1|44877.1|44898.7|44878.7|44897.1|44877.1|1
1623064620000|2021-06-07 11:17:00|44898.7|44878.7|44902.1|44882.1|44902.1|44882.1|44898.7|44878.7|0
1623064630000|2021-06-07 11:17:10|44902.9|44882.9|44903.7|44883.7|44906.2|44886.2|44902.9|44882.9|7
1623064640000|2021-06-07 11:17:20|44902.9|44882.9|44903.7|44883.7|44903.7|44883.7|44898.7|44878.7|6
1623064650000|2021-06-07 11:17:30|44902.9|44882.9|44900.4|44880.4|44903.7|44883.7|44900.4|44880.4|0
1623064660000|2021-06-07 11:17:40|44902.9|44882.9|44898.7|44878.7|44902.9|44882.9|44898.7|44878.7|2
1623064670000|2021-06-07 11:17:50|44899.6|44879.6|44902.9|44882.9|44902.9|44882.9|44899.6|44879.6|0
1623064680000|2021-06-07 11:18:00|44898.7|44878.7|44902.9|44882.9|44903.7|44883.7|44897.9|44877.9|2
1623064690000|2021-06-07 11:18:10|44900.4|44880.4|44897.9|44877.9|44900.4|44880.4|44897.9|44877.9|4
1623064710000|2021-06-07 11:18:30|||||||||1
1623064730000|2021-06-07 11:18:50|44896.2|44876.2|44898.7|44878.7|44898.7|44878.7|44896.2|44876.2|1
1623064740000|2021-06-07 11:19:00|44897.9|44877.9|44895.4|44875.4|44897.9|44877.9|44895.4|44875.4|3
1623064750000|2021-06-07 11:19:10|44894.6|44874.6|44895.4|44875.4|44895.4|44875.4|44894.6|44874.6|2
1623064760000|2021-06-07 11:19:20|44893.7|44873.7|44897.9|44877.9|44897.9|44877.9|44893.7|44873.7|2
1623064770000|2021-06-07 11:19:30|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44893.7|44873.7|1
1623064780000|2021-06-07 11:19:40|44894.6|44874.6|44895.4|44875.4|44895.4|44875.4|44893.7|44873.7|2
1623064790000|2021-06-07 11:19:50|44894.6|44874.6|44897.9|44877.9|44897.9|44877.9|44894.6|44874.6|0
1623064800000|2021-06-07 11:20:00|44898.7|44878.7|44897.9|44877.9|44899.6|44879.6|44897.9|44877.9|3
1623064810000|2021-06-07 11:20:10|44887.9|44867.9|44888.7|44868.7|44888.7|44868.7|44887.9|44867.9|5
1623064820000|2021-06-07 11:20:20|||||||||2
1623064830000|2021-06-07 11:20:30|44890.4|44870.4|44897.9|44877.9|44897.9|44877.9|44890.4|44870.4|3
1623064840000|2021-06-07 11:20:40|44898.7|44878.7|44907.1|44887.1|44907.1|44887.1|44898.7|44878.7|2
1623064850000|2021-06-07 11:20:50|44908.7|44888.7|44912.1|44892.1|44912.1|44892.1|44908.7|44888.7|3
1623064860000|2021-06-07 11:21:00|44909.6|44889.6|44916.2|44896.2|44918.7|44898.7|44909.6|44889.6|8
1623064870000|2021-06-07 11:21:10|44913.7|44893.7|44912.1|44892.1|44913.7|44893.7|44909.6|44889.6|0
1623064880000|2021-06-07 11:21:20|44911.2|44891.2|44910.4|44890.4|44911.2|44891.2|44904.6|44884.6|6
1623064890000|2021-06-07 11:21:30|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|0
1623064910000|2021-06-07 11:21:50|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|4
1623064920000|2021-06-07 11:22:00|44907.1|44887.1|44908.7|44888.7|44908.7|44888.7|44903.7|44883.7|2
1623064930000|2021-06-07 11:22:10|44907.9|44887.9|44907.9|44887.9|44908.7|44888.7|44907.9|44887.9|0
1623064940000|2021-06-07 11:22:20|44908.7|44888.7|44903.7|44883.7|44909.6|44889.6|44903.7|44883.7|1
1623064970000|2021-06-07 11:22:50|44905.4|44885.4|44907.1|44887.1|44907.9|44887.9|44905.4|44885.4|2
1623064980000|2021-06-07 11:23:00|44903.7|44883.7|44906.2|44886.2|44906.2|44886.2|44903.7|44883.7|0
1623064990000|2021-06-07 11:23:10|44907.9|44887.9|44903.7|44883.7|44907.9|44887.9|44903.7|44883.7|3
1623065000000|2021-06-07 11:23:20|44902.1|44882.1|44903.7|44883.7|44903.7|44883.7|44902.1|44882.1|5
1623065010000|2021-06-07 11:23:30|44899.6|44879.6|44903.7|44883.7|44903.7|44883.7|44899.6|44879.6|3
1623065020000|2021-06-07 11:23:40|44907.1|44887.1|44905.4|44885.4|44907.9|44887.9|44903.7|44883.7|4
1623065030000|2021-06-07 11:23:50|44903.7|44883.7|44903.7|44883.7|44905.4|44885.4|44903.7|44883.7|1
1623065040000|2021-06-07 11:24:00|44904.6|44884.6|44907.9|44887.9|44907.9|44887.9|44904.6|44884.6|1
1623065050000|2021-06-07 11:24:10|44907.1|44887.1|44905.4|44885.4|44907.1|44887.1|44905.4|44885.4|2
1623065060000|2021-06-07 11:24:20|44906.2|44886.2|44903.7|44883.7|44906.2|44886.2|44903.7|44883.7|3
1623065070000|2021-06-07 11:24:30|44905.4|44885.4|44907.9|44887.9|44907.9|44887.9|44905.4|44885.4|0
1623065080000|2021-06-07 11:24:40|44903.7|44883.7|44902.9|44882.9|44905.4|44885.4|44902.9|44882.9|7
1623065090000|2021-06-07 11:24:50|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|0
1623065100000|2021-06-07 11:25:00|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|1
1623065110000|2021-06-07 11:25:10|44900.4|44880.4|44900.4|44880.4|44900.4|44880.4|44900.4|44880.4|3
1623065120000|2021-06-07 11:25:20|44901.2|44881.2|44898.7|44878.7|44902.9|44882.9|44898.7|44878.7|4
1623065150000|2021-06-07 11:25:50|44900.4|44880.4|44902.9|44882.9|44902.9|44882.9|44900.4|44880.4|182
1623065160000|2021-06-07 11:26:00|||||||||1
1623065170000|2021-06-07 11:26:10|44898.7|44878.7|44897.9|44877.9|44898.7|44878.7|44897.9|44877.9|4
1623065180000|2021-06-07 11:26:20|44900.4|44880.4|44900.4|44880.4|44900.4|44880.4|44900.4|44880.4|2
1623065190000|2021-06-07 11:26:30|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|3
1623065200000|2021-06-07 11:26:40|44904.6|44884.6|44902.1|44882.1|44904.6|44884.6|44902.1|44882.1|3
1623065210000|2021-06-07 11:26:50|44905.4|44885.4|44899.6|44879.6|44905.4|44885.4|44899.6|44879.6|29
1623065220000|2021-06-07 11:27:00|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|7
1623065230000|2021-06-07 11:27:10|44895.4|44875.4|44891.3|44871.3|44897.9|44877.9|44890.4|44870.4|12
1623065240000|2021-06-07 11:27:20|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|3
1623065260000|2021-06-07 11:27:40|44895.4|44875.4|44897.9|44877.9|44897.9|44877.9|44895.4|44875.4|8
1623065270000|2021-06-07 11:27:50|44896.3|44876.3|44896.3|44876.3|44896.3|44876.3|44896.3|44876.3|2
1623065280000|2021-06-07 11:28:00|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|10
1623065290000|2021-06-07 11:28:10|44892.1|44872.1|44892.9|44872.9|44892.9|44872.9|44891.3|44871.3|15
1623065300000|2021-06-07 11:28:20|||||||||1
1623065310000|2021-06-07 11:28:30|44894.6|44874.6|44895.4|44875.4|44895.4|44875.4|44892.9|44872.9|3
1623065320000|2021-06-07 11:28:40|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|1
1623065330000|2021-06-07 11:28:50|44890.4|44870.4|44888.8|44868.8|44891.3|44871.3|44887.1|44867.1|4
1623065340000|2021-06-07 11:29:00|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|3
1623065350000|2021-06-07 11:29:10|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|4
1623065360000|2021-06-07 11:29:20|44891.3|44871.3|44892.9|44872.9|44892.9|44872.9|44887.9|44867.9|5
1623065370000|2021-06-07 11:29:30|44887.9|44867.9|44888.8|44868.8|44888.8|44868.8|44887.9|44867.9|3
1623065380000|2021-06-07 11:29:40|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|2
1623065390000|2021-06-07 11:29:50|44897.9|44877.9|44902.1|44882.1|44902.1|44882.1|44897.9|44877.9|1
1623065400000|2021-06-07 11:30:00|44900.4|44880.4|44916.3|44896.3|44916.3|44896.3|44900.4|44880.4|18
1623065410000|2021-06-07 11:30:10|44917.9|44897.9|44912.9|44892.9|44918.8|44898.8|44910.4|44890.4|7
1623065420000|2021-06-07 11:30:20|44912.1|44892.1|44902.9|44882.9|44912.9|44892.9|44902.9|44882.9|7
1623065430000|2021-06-07 11:30:30|44900.4|44880.4|44905.4|44885.4|44905.4|44885.4|44898.8|44878.8|5
1623065440000|2021-06-07 11:30:40|44903.8|44883.8|44897.9|44877.9|44903.8|44883.8|44897.9|44877.9|5
1623065450000|2021-06-07 11:30:50|44894.6|44874.6|44887.9|44867.9|44895.4|44875.4|44887.9|44867.9|10
1623065460000|2021-06-07 11:31:00|44887.1|44867.1|44873.8|44853.8|44890.4|44870.4|44872.9|44852.9|17
1623065470000|2021-06-07 11:31:10|44872.9|44852.9|44868.8|44848.8|44873.8|44853.8|44865.4|44845.4|17
1623065480000|2021-06-07 11:31:20|44871.3|44851.3|44862.9|44842.9|44872.9|44852.9|44862.9|44842.9|17
1623065490000|2021-06-07 11:31:30|44862.1|44842.1|44862.1|44842.1|44862.9|44842.9|44861.3|44841.3|11
1623065500000|2021-06-07 11:31:40|44862.9|44842.9|44860.4|44840.4|44867.1|44847.1|44860.4|44840.4|10
1623065510000|2021-06-07 11:31:50|44861.3|44841.3|44858.8|44838.8|44861.3|44841.3|44858.8|44838.8|12
1623065520000|2021-06-07 11:32:00|44860.4|44840.4|44865.4|44845.4|44867.9|44847.9|44858.8|44838.8|22
1623065530000|2021-06-07 11:32:10|44863.8|44843.8|44857.9|44837.9|44867.9|44847.9|44855.4|44835.4|11
1623065540000|2021-06-07 11:32:20|44853.8|44833.8|44847.9|44827.9|44855.4|44835.4|44847.9|44827.9|12
1623065550000|2021-06-07 11:32:30|44847.1|44827.1|44849.6|44829.6|44849.6|44829.6|44844.6|44824.6|12
1623065560000|2021-06-07 11:32:40|44847.9|44827.9|44835.4|44815.4|44849.6|44829.6|44832.9|44812.9|12
1623065570000|2021-06-07 11:32:50|44837.1|44817.1|44778.8|44758.8|44837.1|44817.1|44778.8|44758.8|52
1623065580000|2021-06-07 11:33:00|44782.9|44762.9|44793.8|44773.8|44807.1|44787.1|44782.9|44762.9|35
1623065590000|2021-06-07 11:33:10|44792.9|44772.9|44793.8|44773.8|44802.9|44782.9|44792.9|44772.9|19
1623065600000|2021-06-07 11:33:20|44792.9|44772.9|44790.4|44770.4|44792.9|44772.9|44787.1|44767.1|15
1623065610000|2021-06-07 11:33:30|44792.1|44772.1|44793.8|44773.8|44797.1|44777.1|44790.4|44770.4|6
1623065620000|2021-06-07 11:33:40|44795.4|44775.4|44789.6|44769.6|44795.4|44775.4|44787.1|44767.1|20
1623065630000|2021-06-07 11:33:50|44787.9|44767.9|44788.8|44768.8|44792.9|44772.9|44787.9|44767.9|19
1623065640000|2021-06-07 11:34:00|44790.4|44770.4|44802.1|44782.1|44802.1|44782.1|44790.4|44770.4|19
1623065650000|2021-06-07 11:34:10|44797.9|44777.9|44795.4|44775.4|44800.4|44780.4|44795.4|44775.4|13
1623065660000|2021-06-07 11:34:20|44794.6|44774.6|44798.8|44778.8|44798.8|44778.8|44793.8|44773.8|5
1623065670000|2021-06-07 11:34:30|44800.4|44780.4|44802.9|44782.9|44802.9|44782.9|44797.1|44777.1|8
1623065680000|2021-06-07 11:34:40|44804.6|44784.6|44807.9|44787.9|44808.8|44788.8|44804.6|44784.6|16
1623065690000|2021-06-07 11:34:50|44806.3|44786.3|44807.1|44787.1|44807.9|44787.9|44806.3|44786.3|1
1623065700000|2021-06-07 11:35:00|44802.9|44782.9|44807.9|44787.9|44808.8|44788.8|44802.9|44782.9|17
1623065710000|2021-06-07 11:35:10|44805.4|44785.4|44810.4|44790.4|44810.4|44790.4|44803.8|44783.8|9
1623065720000|2021-06-07 11:35:20|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|3
1623065730000|2021-06-07 11:35:30|||||||||5
1623065740000|2021-06-07 11:35:40|44813.8|44793.8|44815.4|44795.4|44816.3|44796.3|44812.9|44792.9|3
1623065750000|2021-06-07 11:35:50|44816.3|44796.3|44817.9|44797.9|44817.9|44797.9|44816.3|44796.3|0
1623065760000|2021-06-07 11:36:00|44818.8|44798.8|44825.4|44805.4|44826.3|44806.3|44818.8|44798.8|10
1623065770000|2021-06-07 11:36:10|44827.9|44807.9|44826.3|44806.3|44827.9|44807.9|44826.3|44806.3|3
1623065780000|2021-06-07 11:36:20|44825.4|44805.4|44825.4|44805.4|44831.3|44811.3|44825.4|44805.4|14
1623065790000|2021-06-07 11:36:30|44818.8|44798.8|44807.9|44787.9|44818.8|44798.8|44805.4|44785.4|20
1623065800000|2021-06-07 11:36:40|44808.8|44788.8|44792.9|44772.9|44808.8|44788.8|44791.3|44771.3|13
1623065810000|2021-06-07 11:36:50|44793.8|44773.8|44792.9|44772.9|44795.4|44775.4|44792.9|44772.9|3
1623065820000|2021-06-07 11:37:00|44787.9|44767.9|44785.4|44765.4|44787.9|44767.9|44779.6|44759.6|13
1623065830000|2021-06-07 11:37:10|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|5
1623065840000|2021-06-07 11:37:20|44782.1|44762.1|44783.8|44763.8|44783.8|44763.8|44782.1|44762.1|3
1623065850000|2021-06-07 11:37:30|44782.9|44762.9|44768.8|44748.8|44783.8|44763.8|44768.8|44748.8|6
1623065860000|2021-06-07 11:37:40|44767.9|44747.9|44737.9|44717.9|44767.9|44747.9|44737.9|44717.9|35
1623065870000|2021-06-07 11:37:50|44736.3|44716.3|44746.3|44726.3|44746.3|44726.3|44730.4|44710.4|23
1623065880000|2021-06-07 11:38:00|44749.6|44729.6|44755.4|44735.4|44756.3|44736.3|44744.6|44724.6|15
1623065890000|2021-06-07 11:38:10|44753.8|44733.8|44773.8|44753.8|44773.8|44753.8|44752.9|44732.9|27
1623065900000|2021-06-07 11:38:20|44775.4|44755.4|44767.9|44747.9|44777.1|44757.1|44767.1|44747.1|11
1623065910000|2021-06-07 11:38:30|44766.3|44746.3|44767.9|44747.9|44767.9|44747.9|44759.6|44739.6|6
1623065920000|2021-06-07 11:38:40|44770.4|44750.4|44778.8|44758.8|44782.1|44762.1|44770.4|44750.4|8
1623065930000|2021-06-07 11:38:50|44781.3|44761.3|44777.9|44757.9|44781.3|44761.3|44777.9|44757.9|4
1623065940000|2021-06-07 11:39:00|44778.8|44758.8|44775.4|44755.4|44780.4|44760.4|44775.4|44755.4|6
1623065950000|2021-06-07 11:39:10|44772.9|44752.9|44762.9|44742.9|44772.9|44752.9|44762.9|44742.9|6
1623065960000|2021-06-07 11:39:20|44761.3|44741.3|44760.4|44740.4|44762.9|44742.9|44757.9|44737.9|6
1623065970000|2021-06-07 11:39:30|44758.8|44738.8|44762.9|44742.9|44762.9|44742.9|44758.8|44738.8|2
1623065980000|2021-06-07 11:39:40|44763.8|44743.8|44767.9|44747.9|44767.9|44747.9|44763.8|44743.8|9
1623065990000|2021-06-07 11:39:50|44769.6|44749.6|44772.9|44752.9|44772.9|44752.9|44769.6|44749.6|3
1623066000000|2021-06-07 11:40:00|44774.6|44754.6|44787.9|44767.9|44787.9|44767.9|44774.6|44754.6|11
1623066010000|2021-06-07 11:40:10|44789.6|44769.6|44788.8|44768.8|44793.8|44773.8|44788.8|44768.8|5
1623066020000|2021-06-07 11:40:20|44790.4|44770.4|44783.8|44763.8|44790.4|44770.4|44783.8|44763.8|2
1623066030000|2021-06-07 11:40:30|44785.4|44765.4|44787.9|44767.9|44787.9|44767.9|44783.8|44763.8|2
1623066040000|2021-06-07 11:40:40|44792.9|44772.9|44792.1|44772.1|44793.8|44773.8|44790.4|44770.4|4
1623066050000|2021-06-07 11:40:50|44790.4|44770.4|44790.4|44770.4|44791.3|44771.3|44790.4|44770.4|1
1623066060000|2021-06-07 11:41:00|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|1
1623066070000|2021-06-07 11:41:10|44789.6|44769.6|44783.8|44763.8|44789.6|44769.6|44783.8|44763.8|2
1623066080000|2021-06-07 11:41:20|44787.1|44767.1|44804.6|44784.6|44804.6|44784.6|44787.1|44767.1|18
1623066090000|2021-06-07 11:41:30|44806.3|44786.3|44805.4|44785.4|44806.3|44786.3|44805.4|44785.4|4
1623066100000|2021-06-07 11:41:40|44807.1|44787.1|44812.1|44792.1|44812.1|44792.1|44807.1|44787.1|7
1623066110000|2021-06-07 11:41:50|44807.9|44787.9|44817.1|44797.1|44817.1|44797.1|44807.9|44787.9|10
1623066120000|2021-06-07 11:42:00|44815.4|44795.4|44807.1|44787.1|44815.4|44795.4|44807.1|44787.1|10
1623066130000|2021-06-07 11:42:10|44805.4|44785.4|44803.8|44783.8|44805.4|44785.4|44802.1|44782.1|2
1623066140000|2021-06-07 11:42:20|44807.9|44787.9|44812.1|44792.1|44812.9|44792.9|44807.9|44787.9|6
1623066150000|2021-06-07 11:42:30|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|1
1623066160000|2021-06-07 11:42:40|44812.1|44792.1|44812.9|44792.9|44812.9|44792.9|44812.1|44792.1|6
1623066170000|2021-06-07 11:42:50|44813.8|44793.8|44814.6|44794.6|44814.6|44794.6|44812.9|44792.9|1
1623066180000|2021-06-07 11:43:00|44815.4|44795.4|44823.8|44803.8|44823.8|44803.8|44815.4|44795.4|4
1623066190000|2021-06-07 11:43:10|44824.6|44804.6|44821.3|44801.3|44824.6|44804.6|44821.3|44801.3|2
1623066200000|2021-06-07 11:43:20|44822.1|44802.1|44822.1|44802.1|44823.8|44803.8|44822.1|44802.1|3
1623066210000|2021-06-07 11:43:30|44820.5|44800.5|44812.9|44792.9|44820.5|44800.5|44812.9|44792.9|6
1623066220000|2021-06-07 11:43:40|44808.8|44788.8|44807.1|44787.1|44808.8|44788.8|44807.1|44787.1|2
1623066230000|2021-06-07 11:43:50|44807.9|44787.9|44802.9|44782.9|44807.9|44787.9|44802.9|44782.9|1
1623066240000|2021-06-07 11:44:00|44802.1|44782.1|44805.4|44785.4|44805.4|44785.4|44802.1|44782.1|2
1623066250000|2021-06-07 11:44:10|44806.3|44786.3|44808.8|44788.8|44808.8|44788.8|44806.3|44786.3|0
1623066260000|2021-06-07 11:44:20|44807.9|44787.9|44816.3|44796.3|44817.9|44797.9|44807.9|44787.9|5
1623066270000|2021-06-07 11:44:30|44817.9|44797.9|44823.8|44803.8|44823.8|44803.8|44817.9|44797.9|6
1623066280000|2021-06-07 11:44:40|44825.4|44805.4|44822.9|44802.9|44825.4|44805.4|44822.9|44802.9|0
1623066290000|2021-06-07 11:44:50|44825.4|44805.4|44822.9|44802.9|44825.4|44805.4|44822.9|44802.9|5
1623066300000|2021-06-07 11:45:00|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|4
1623066310000|2021-06-07 11:45:10|44823.8|44803.8|44825.4|44805.4|44825.4|44805.4|44822.9|44802.9|5
1623066320000|2021-06-07 11:45:20|44826.3|44806.3|44827.9|44807.9|44827.9|44807.9|44826.3|44806.3|1
1623066330000|2021-06-07 11:45:30|44832.9|44812.9|44841.3|44821.3|44842.1|44822.1|44832.9|44812.9|8
1623066340000|2021-06-07 11:45:40|44842.1|44822.1|44837.9|44817.9|44842.1|44822.1|44837.9|44817.9|4
1623066350000|2021-06-07 11:45:50|44838.8|44818.8|44842.1|44822.1|44842.1|44822.1|44837.9|44817.9|3
1623066360000|2021-06-07 11:46:00|44839.6|44819.6|44840.4|44820.4|44840.4|44820.4|44837.1|44817.1|3
1623066370000|2021-06-07 11:46:10|44842.1|44822.1|44844.6|44824.6|44845.4|44825.4|44837.9|44817.9|6
1623066380000|2021-06-07 11:46:20|44847.1|44827.1|44848.8|44828.8|44850.4|44830.4|44847.1|44827.1|9
1623066390000|2021-06-07 11:46:30|44849.6|44829.6|44853.8|44833.8|44853.8|44833.8|44848.8|44828.8|3
1623066400000|2021-06-07 11:46:40|44855.4|44835.4|44852.9|44832.9|44856.3|44836.3|44852.9|44832.9|5
1623066410000|2021-06-07 11:46:50|||||||||2
1623066420000|2021-06-07 11:47:00|44854.6|44834.6|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|1
1623066430000|2021-06-07 11:47:10|44853.8|44833.8|44862.9|44842.9|44862.9|44842.9|44853.8|44833.8|11
1623066440000|2021-06-07 11:47:20|||||||||3
1623066450000|2021-06-07 11:47:30|44857.1|44837.1|44875.4|44855.4|44875.4|44855.4|44857.1|44837.1|12
1623066460000|2021-06-07 11:47:40|44872.9|44852.9|44871.3|44851.3|44872.9|44852.9|44871.3|44851.3|5
1623066470000|2021-06-07 11:47:50|44874.6|44854.6|44869.6|44849.6|44874.6|44854.6|44869.6|44849.6|9
1623066480000|2021-06-07 11:48:00|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|44869.6|44849.6|1
1623066490000|2021-06-07 11:48:10|44871.3|44851.3|44872.9|44852.9|44872.9|44852.9|44868.8|44848.8|6
1623066500000|2021-06-07 11:48:20|44873.8|44853.8|44886.3|44866.3|44888.8|44868.8|44873.8|44853.8|9
1623066510000|2021-06-07 11:48:30|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|44882.9|44862.9|16
1623066520000|2021-06-07 11:48:40|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|5
1623066530000|2021-06-07 11:48:50|44882.9|44862.9|44880.4|44860.4|44882.9|44862.9|44880.4|44860.4|8
1623066540000|2021-06-07 11:49:00|44880.5|44860.5|44880.5|44860.5|44883|44863|44880.5|44860.5|12
1623066550000|2021-06-07 11:49:10|44874.6|44854.6|44871.3|44851.3|44874.6|44854.6|44868.8|44848.8|5
1623066560000|2021-06-07 11:49:20|44873.8|44853.8|44880.5|44860.5|44880.5|44860.5|44873.8|44853.8|6
1623066570000|2021-06-07 11:49:30|44881.3|44861.3|44881.3|44861.3|44882.1|44862.1|44881.3|44861.3|3
1623066580000|2021-06-07 11:49:40|44882.1|44862.1|44882.1|44862.1|44883.8|44863.8|44882.1|44862.1|1
1623066590000|2021-06-07 11:49:50|44882.9|44862.9|44881.3|44861.3|44884.6|44864.6|44881.3|44861.3|2
1623066600000|2021-06-07 11:50:00|44883|44863|44883|44863|44883|44863|44878.8|44858.8|23
1623066610000|2021-06-07 11:50:10|44883.8|44863.8|44887.1|44867.1|44887.1|44867.1|44883.8|44863.8|3
1623066620000|2021-06-07 11:50:20|44886.3|44866.3|44887.1|44867.1|44888.8|44868.8|44886.3|44866.3|2
1623066630000|2021-06-07 11:50:30|44883.8|44863.8|44886.3|44866.3|44886.3|44866.3|44883.8|44863.8|332
1623066640000|2021-06-07 11:50:40|44878|44858|44874.6|44854.6|44878|44858|44873.8|44853.8|112
1623066650000|2021-06-07 11:50:50|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|5
1623066660000|2021-06-07 11:51:00|44874.6|44854.6|44877.1|44857.1|44877.1|44857.1|44874.6|44854.6|3
1623066690000|2021-06-07 11:51:30|||||||||3
1623066700000|2021-06-07 11:51:40|44878.8|44858.8|44877.1|44857.1|44881.3|44861.3|44877.1|44857.1|7
1623066710000|2021-06-07 11:51:50|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|6
1623066720000|2021-06-07 11:52:00|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|2
1623066730000|2021-06-07 11:52:10|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|2
1623066740000|2021-06-07 11:52:20|44873.8|44853.8|44876.3|44856.3|44876.3|44856.3|44872.1|44852.1|2
1623066750000|2021-06-07 11:52:30|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|3
1623066760000|2021-06-07 11:52:40|44876.3|44856.3|44873.8|44853.8|44876.3|44856.3|44873.8|44853.8|3
1623066770000|2021-06-07 11:52:50|||||||||1
1623066780000|2021-06-07 11:53:00|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|0
1623066790000|2021-06-07 11:53:10|44876.3|44856.3|44869.6|44849.6|44876.3|44856.3|44869.6|44849.6|11
1623066800000|2021-06-07 11:53:20|44868|44848|44870.5|44850.5|44871.3|44851.3|44867.1|44847.1|1
1623066810000|2021-06-07 11:53:30|44872.1|44852.1|44864.6|44844.6|44872.1|44852.1|44863|44843|4
1623066820000|2021-06-07 11:53:40|44863|44843|44863|44843|44865.5|44845.5|44863|44843|1
1623066840000|2021-06-07 11:54:00|44858.8|44838.8|44856.3|44836.3|44858.8|44838.8|44854.6|44834.6|11
1623066850000|2021-06-07 11:54:10|44854.6|44834.6|44854.6|44834.6|44856.3|44836.3|44853.8|44833.8|1
1623066860000|2021-06-07 11:54:20|44856.3|44836.3|44867.1|44847.1|44867.1|44847.1|44856.3|44836.3|7
1623066870000|2021-06-07 11:54:30|44868.8|44848.8|44864.6|44844.6|44868.8|44848.8|44864.6|44844.6|3
1623066880000|2021-06-07 11:54:40|44862.1|44842.1|44860.5|44840.5|44862.1|44842.1|44860.5|44840.5|3
1623066890000|2021-06-07 11:54:50|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|6
1623066900000|2021-06-07 11:55:00|44858.8|44838.8|44853.8|44833.8|44858.8|44838.8|44853.8|44833.8|2
1623066910000|2021-06-07 11:55:10|44851.3|44831.3|44841.3|44821.3|44851.3|44831.3|44841.3|44821.3|8
1623066920000|2021-06-07 11:55:20|44842.1|44822.1|44837.1|44817.1|44842.1|44822.1|44837.1|44817.1|7
1623066930000|2021-06-07 11:55:30|44838.8|44818.8|44835.5|44815.5|44841.3|44821.3|44835.5|44815.5|4
1623066940000|2021-06-07 11:55:40|44831.3|44811.3|44827.1|44807.1|44831.3|44811.3|44826.3|44806.3|8
1623066950000|2021-06-07 11:55:50|44826.3|44806.3|44817.1|44797.1|44826.3|44806.3|44816.3|44796.3|14
1623066960000|2021-06-07 11:56:00|44821.3|44801.3|44826.3|44806.3|44826.3|44806.3|44821.3|44801.3|6
1623066970000|2021-06-07 11:56:10|44824.6|44804.6|44813|44793|44824.6|44804.6|44813|44793|14
1623066980000|2021-06-07 11:56:20|44812.1|44792.1|44797.1|44777.1|44812.1|44792.1|44787.1|44767.1|36
1623066990000|2021-06-07 11:56:30|44799.6|44779.6|44803|44783|44803|44783|44799.6|44779.6|4
1623067000000|2021-06-07 11:56:40|44804.6|44784.6|44810.5|44790.5|44810.5|44790.5|44804.6|44784.6|3
1623067010000|2021-06-07 11:56:50|44811.3|44791.3|44815.5|44795.5|44815.5|44795.5|44811.3|44791.3|3
1623067020000|2021-06-07 11:57:00|44818|44798|44817.1|44797.1|44818|44798|44816.3|44796.3|2
1623067030000|2021-06-07 11:57:10|44821.3|44801.3|44825.5|44805.5|44825.5|44805.5|44821.3|44801.3|3
1623067040000|2021-06-07 11:57:20|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|3
1623067050000|2021-06-07 11:57:30|44828|44808|44828|44808|44828|44808|44828|44808|0
1623067060000|2021-06-07 11:57:40|44828.8|44808.8|44828.8|44808.8|44828.8|44808.8|44826.3|44806.3|17
1623067070000|2021-06-07 11:57:50|||||||||7
1623067080000|2021-06-07 11:58:00|44826.3|44806.3|44827.1|44807.1|44827.1|44807.1|44826.3|44806.3|4
1623067090000|2021-06-07 11:58:10|44825.5|44805.5|44825.5|44805.5|44827.1|44807.1|44825.5|44805.5|13
1623067100000|2021-06-07 11:58:20|44827.1|44807.1|44825.5|44805.5|44827.1|44807.1|44825.5|44805.5|1
1623067110000|2021-06-07 11:58:30|44824.6|44804.6|44828|44808|44828|44808|44824.6|44804.6|3
1623067120000|2021-06-07 11:58:40|44829.6|44809.6|44828.8|44808.8|44829.6|44809.6|44828|44808|0
1623067130000|2021-06-07 11:58:50|||||||||2
1623067140000|2021-06-07 11:59:00|44828|44808|44826.3|44806.3|44828|44808|44826.3|44806.3|3
1623067150000|2021-06-07 11:59:10|||||||||5
1623067160000|2021-06-07 11:59:20|44828|44808|44828|44808|44828|44808|44828|44808|1
1623067170000|2021-06-07 11:59:30|44826.3|44806.3|44820.5|44800.5|44828|44808|44820.5|44800.5|9
1623067180000|2021-06-07 11:59:40|44818.8|44798.8|44818|44798|44819.6|44799.6|44816.3|44796.3|2
1623067190000|2021-06-07 11:59:50|44818.8|44798.8|44823.8|44803.8|44823.8|44803.8|44818.8|44798.8|2
1623067200000|2021-06-07 12:00:00|44826.3|44806.3|44836.3|44816.3|44836.3|44816.3|44823.8|44803.8|16
1623067210000|2021-06-07 12:00:10|44838|44818|44841.3|44821.3|44841.3|44821.3|44838|44818|3
1623067220000|2021-06-07 12:00:20|44840.5|44820.5|44848|44828|44848|44828|44838.8|44818.8|14
1623067230000|2021-06-07 12:00:30|44850.5|44830.5|44848.8|44828.8|44850.5|44830.5|44848.8|44828.8|43
1623067240000|2021-06-07 12:00:40|44848|44828|44848|44828|44848|44828|44848|44828|4
1623067250000|2021-06-07 12:00:50|44847.1|44827.1|44847.1|44827.1|44849.6|44829.6|44844.6|44824.6|19
1623067260000|2021-06-07 12:01:00|44844.6|44824.6|44847.1|44827.1|44847.1|44827.1|44844.6|44824.6|3
1623067270000|2021-06-07 12:01:10|44848|44828|44844.6|44824.6|44848|44828|44842.1|44822.1|6
1623067280000|2021-06-07 12:01:20|44846.3|44826.3|44853|44833|44853|44833|44846.3|44826.3|3
1623067290000|2021-06-07 12:01:30|44853.8|44833.8|44853|44833|44853.8|44833.8|44848|44828|14
1623067300000|2021-06-07 12:01:40|44852.1|44832.1|44856.3|44836.3|44856.3|44836.3|44852.1|44832.1|2
1623067310000|2021-06-07 12:01:50|44854.6|44834.6|44857.1|44837.1|44858|44838|44848|44828|8
1623067320000|2021-06-07 12:02:00|44856.3|44836.3|44849.6|44829.6|44856.3|44836.3|44847.1|44827.1|11
1623067330000|2021-06-07 12:02:10|44854.6|44834.6|44857.1|44837.1|44857.1|44837.1|44854.6|44834.6|8
1623067340000|2021-06-07 12:02:20|44862.1|44842.1|44863|44843|44863|44843|44862.1|44842.1|3
1623067350000|2021-06-07 12:02:30|44862.1|44842.1|44867.1|44847.1|44867.1|44847.1|44862.1|44842.1|2
1623067360000|2021-06-07 12:02:40|44868|44848|44873.8|44853.8|44873.8|44853.8|44867.1|44847.1|10
1623067370000|2021-06-07 12:02:50|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|7
1623067380000|2021-06-07 12:03:00|44877.1|44857.1|44882.1|44862.1|44882.1|44862.1|44877.1|44857.1|9
1623067390000|2021-06-07 12:03:10|44883.8|44863.8|44881.3|44861.3|44883.8|44863.8|44881.3|44861.3|4
1623067400000|2021-06-07 12:03:20|44882.1|44862.1|44887.1|44867.1|44887.1|44867.1|44882.1|44862.1|5
1623067410000|2021-06-07 12:03:30|44888|44868|44891.3|44871.3|44891.3|44871.3|44888|44868|3
1623067420000|2021-06-07 12:03:40|44892.1|44872.1|44892.1|44872.1|44893.8|44873.8|44892.1|44872.1|13
1623067430000|2021-06-07 12:03:50|44891.3|44871.3|44891.3|44871.3|44891.3|44871.3|44891.3|44871.3|1
1623067440000|2021-06-07 12:04:00|44889.6|44869.6|44886.3|44866.3|44889.6|44869.6|44886.3|44866.3|10
1623067450000|2021-06-07 12:04:10|44883.8|44863.8|44874.6|44854.6|44884.6|44864.6|44874.6|44854.6|6
1623067460000|2021-06-07 12:04:20|44873.8|44853.8|44872.1|44852.1|44876.3|44856.3|44872.1|44852.1|3
1623067470000|2021-06-07 12:04:30|44873.8|44853.8|44881.3|44861.3|44881.3|44861.3|44872.1|44852.1|3
1623067480000|2021-06-07 12:04:40|44884.7|44864.7|44884.7|44864.7|44884.7|44864.7|44884.7|44864.7|1
1623067490000|2021-06-07 12:04:50|44885.5|44865.5|44881.3|44861.3|44885.5|44865.5|44881.3|44861.3|2
1623067500000|2021-06-07 12:05:00|44884.7|44864.7|44886.3|44866.3|44886.3|44866.3|44883|44863|4
1623067510000|2021-06-07 12:05:10|44884.6|44864.6|44883.8|44863.8|44884.6|44864.6|44883.8|44863.8|5
1623067520000|2021-06-07 12:05:20|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|2
1623067530000|2021-06-07 12:05:30|44879.6|44859.6|44878|44858|44879.6|44859.6|44878|44858|2
1623067540000|2021-06-07 12:05:40|44877.1|44857.1|44871.3|44851.3|44877.1|44857.1|44871.3|44851.3|4
1623067550000|2021-06-07 12:05:50|||||||||1
1623067560000|2021-06-07 12:06:00|44868.8|44848.8|44864.6|44844.6|44868.8|44848.8|44864.6|44844.6|3
1623067570000|2021-06-07 12:06:10|44863.8|44843.8|44862.1|44842.1|44863.8|44843.8|44862.1|44842.1|4
1623067580000|2021-06-07 12:06:20|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|1
1623067590000|2021-06-07 12:06:30|44862.1|44842.1|44861.3|44841.3|44862.1|44842.1|44861.3|44841.3|2
1623067600000|2021-06-07 12:06:40|44862.1|44842.1|44866.3|44846.3|44867.1|44847.1|44862.1|44842.1|11
1623067610000|2021-06-07 12:06:50|||||||||1
1623067620000|2021-06-07 12:07:00|44865.5|44845.5|44863|44843|44866.3|44846.3|44863|44843|3
1623067630000|2021-06-07 12:07:10|44866.3|44846.3|44859.6|44839.6|44866.3|44846.3|44859.6|44839.6|2
1623067640000|2021-06-07 12:07:20|44861.3|44841.3|44857.1|44837.1|44861.3|44841.3|44857.1|44837.1|1
1623067650000|2021-06-07 12:07:30|44858.8|44838.8|44857.1|44837.1|44858.8|44838.8|44857.1|44837.1|1
1623067660000|2021-06-07 12:07:40|||||||||1
1623067670000|2021-06-07 12:07:50|44856.3|44836.3|44848.8|44828.8|44856.3|44836.3|44848.8|44828.8|8
1623067680000|2021-06-07 12:08:00|44850.5|44830.5|44834.6|44814.6|44850.5|44830.5|44834.6|44814.6|8
1623067690000|2021-06-07 12:08:10|44836.3|44816.3|44841.3|44821.3|44841.3|44821.3|44833.8|44813.8|10
1623067700000|2021-06-07 12:08:20|44843.8|44823.8|44856.3|44836.3|44856.3|44836.3|44843.8|44823.8|22
1623067710000|2021-06-07 12:08:30|44860.5|44840.5|44876.3|44856.3|44876.3|44856.3|44860.5|44840.5|11
1623067720000|2021-06-07 12:08:40|44875.5|44855.5|44885.5|44865.5|44889.6|44869.6|44871.3|44851.3|33
1623067730000|2021-06-07 12:08:50|44889.6|44869.6|44901.3|44881.3|44903.8|44883.8|44889.6|44869.6|35
1623067740000|2021-06-07 12:09:00|44898|44878|44896.3|44876.3|44898.8|44878.8|44893.8|44873.8|20
1623067750000|2021-06-07 12:09:10|44894.7|44874.7|44891.3|44871.3|44894.7|44874.7|44891.3|44871.3|5
1623067760000|2021-06-07 12:09:20|44890.5|44870.5|44876.3|44856.3|44890.5|44870.5|44876.3|44856.3|12
1623067770000|2021-06-07 12:09:30|44873|44853|44861.3|44841.3|44873|44853|44861.3|44841.3|8
1623067780000|2021-06-07 12:09:40|44860.5|44840.5|44866.3|44846.3|44866.3|44846.3|44860.5|44840.5|16
1623067790000|2021-06-07 12:09:50|44867.2|44847.2|44868.8|44848.8|44868.8|44848.8|44866.3|44846.3|5
1623067800000|2021-06-07 12:10:00|44862.2|44842.2|44848|44828|44862.2|44842.2|44836.3|44816.3|45
1623067810000|2021-06-07 12:10:10|44848.8|44828.8|44855.5|44835.5|44855.5|44835.5|44848.8|44828.8|8
1623067820000|2021-06-07 12:10:20|44858.8|44838.8|44870.5|44850.5|44870.5|44850.5|44858.8|44838.8|8
1623067830000|2021-06-07 12:10:30|44871.3|44851.3|44881.3|44861.3|44881.3|44861.3|44871.3|44851.3|7
1623067840000|2021-06-07 12:10:40|44883.8|44863.8|44881.3|44861.3|44886.3|44866.3|44881.3|44861.3|15
1623067850000|2021-06-07 12:10:50|44880.5|44860.5|44876.3|44856.3|44881.3|44861.3|44874.7|44854.7|6
1623067860000|2021-06-07 12:11:00|44873.8|44853.8|44876.3|44856.3|44877.2|44857.2|44873.8|44853.8|14
1623067870000|2021-06-07 12:11:10|44873|44853|44873.8|44853.8|44873.8|44853.8|44873|44853|1
1623067880000|2021-06-07 12:11:20|44874.7|44854.7|44876.3|44856.3|44876.3|44856.3|44874.7|44854.7|3
1623067890000|2021-06-07 12:11:30|44875.5|44855.5|44880.5|44860.5|44880.5|44860.5|44875.5|44855.5|12
1623067900000|2021-06-07 12:11:40|44881.3|44861.3|44891.3|44871.3|44891.3|44871.3|44881.3|44861.3|8
1623067910000|2021-06-07 12:11:50|44896.3|44876.3|44891.3|44871.3|44896.3|44876.3|44891.3|44871.3|6
1623067920000|2021-06-07 12:12:00|||||||||3
1623067930000|2021-06-07 12:12:10|44892.2|44872.2|44893.8|44873.8|44898|44878|44892.2|44872.2|19
1623067940000|2021-06-07 12:12:20|44893|44873|44893|44873|44893.8|44873.8|44893|44873|2
1623067950000|2021-06-07 12:12:30|44891.3|44871.3|44891.3|44871.3|44893|44873|44888.8|44868.8|8
1623067960000|2021-06-07 12:12:40|||||||||1
1623067970000|2021-06-07 12:12:50|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|4
1623067980000|2021-06-07 12:13:00|44904.7|44884.7|44907.2|44887.2|44907.2|44887.2|44904.7|44884.7|149
1623067990000|2021-06-07 12:13:10|44908.8|44888.8|44911.3|44891.3|44912.2|44892.2|44908.8|44888.8|15
1623068000000|2021-06-07 12:13:20|44912.2|44892.2|44916.3|44896.3|44916.3|44896.3|44912.2|44892.2|3
1623068010000|2021-06-07 12:13:30|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|44909.7|44889.7|7
1623068020000|2021-06-07 12:13:40|44908.8|44888.8|44907.2|44887.2|44911.3|44891.3|44907.2|44887.2|13
1623068030000|2021-06-07 12:13:50|44909.7|44889.7|44911.3|44891.3|44911.3|44891.3|44909.7|44889.7|5
1623068040000|2021-06-07 12:14:00|44908|44888|44905.5|44885.5|44908|44888|44905.5|44885.5|5
1623068050000|2021-06-07 12:14:10|44904.7|44884.7|44906.3|44886.3|44906.3|44886.3|44898.8|44878.8|22
1623068060000|2021-06-07 12:14:20|44908|44888|44910.5|44890.5|44910.5|44890.5|44908|44888|3
1623068070000|2021-06-07 12:14:30|||||||||1
1623068080000|2021-06-07 12:14:40|||||||||1
1623068090000|2021-06-07 12:14:50|44911.3|44891.3|44912.2|44892.2|44915.5|44895.5|44911.3|44891.3|7
1623068100000|2021-06-07 12:15:00|44913.8|44893.8|44905.5|44885.5|44913.8|44893.8|44905.5|44885.5|29
1623068110000|2021-06-07 12:15:10|44901.3|44881.3|44899.7|44879.7|44901.3|44881.3|44899.7|44879.7|9
1623068120000|2021-06-07 12:15:20|44901.3|44881.3|44905.5|44885.5|44908.8|44888.8|44899.7|44879.7|15
1623068130000|2021-06-07 12:15:30|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|8
1623068140000|2021-06-07 12:15:40|44902.2|44882.2|44906.3|44886.3|44906.3|44886.3|44901.3|44881.3|6
1623068150000|2021-06-07 12:15:50|44907.2|44887.2|44908.8|44888.8|44908.8|44888.8|44907.2|44887.2|6
1623068160000|2021-06-07 12:16:00|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|2
1623068170000|2021-06-07 12:16:10|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|5
1623068180000|2021-06-07 12:16:20|44912.2|44892.2|44913.8|44893.8|44913.8|44893.8|44912.2|44892.2|1
1623068190000|2021-06-07 12:16:30|44921.3|44901.3|44928|44908|44928|44908|44921.3|44901.3|10
1623068200000|2021-06-07 12:16:40|44925.5|44905.5|44923|44903|44928.8|44908.8|44923|44903|8
1623068210000|2021-06-07 12:16:50|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|44923.8|44903.8|11
1623068220000|2021-06-07 12:17:00|44936.3|44916.3|44932.2|44912.2|44936.3|44916.3|44932.2|44912.2|11
1623068230000|2021-06-07 12:17:10|44931.3|44911.3|44931.3|44911.3|44932.2|44912.2|44931.3|44911.3|10
1623068240000|2021-06-07 12:17:20|44936.3|44916.3|44935.5|44915.5|44936.3|44916.3|44935.5|44915.5|8
1623068250000|2021-06-07 12:17:30|||||||||1
1623068260000|2021-06-07 12:17:40|44933.8|44913.8|44936.3|44916.3|44936.3|44916.3|44933.8|44913.8|2
1623068270000|2021-06-07 12:17:50|44935.5|44915.5|44931.3|44911.3|44935.5|44915.5|44930.5|44910.5|9
1623068280000|2021-06-07 12:18:00|44930.5|44910.5|44933.8|44913.8|44935.5|44915.5|44929.7|44909.7|7
1623068290000|2021-06-07 12:18:10|44935.5|44915.5|44936.3|44916.3|44936.3|44916.3|44933.8|44913.8|3
1623068300000|2021-06-07 12:18:20|44939.7|44919.7|44940.5|44920.5|44940.5|44920.5|44939.7|44919.7|5
1623068310000|2021-06-07 12:18:30|44944.7|44924.7|44941.3|44921.3|44946.3|44926.3|44941.3|44921.3|12
1623068320000|2021-06-07 12:18:40|||||||||3
1623068330000|2021-06-07 12:18:50|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|44941.3|44921.3|7
1623068340000|2021-06-07 12:19:00|44943|44923|44943.8|44923.8|44949.7|44929.7|44943|44923|8
1623068350000|2021-06-07 12:19:10|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|44941.3|44921.3|9
1623068360000|2021-06-07 12:19:20|||||||||3
1623068370000|2021-06-07 12:19:30|||||||||2
1623068380000|2021-06-07 12:19:40|44943.8|44923.8|44943.8|44923.8|44943.8|44923.8|44943.8|44923.8|5
1623068390000|2021-06-07 12:19:50|||||||||1
1623068400000|2021-06-07 12:20:00|44942.2|44922.2|44941.3|44921.3|44942.2|44922.2|44941.3|44921.3|5
1623068410000|2021-06-07 12:20:10|44943|44923|44941.3|44921.3|44943.8|44923.8|44941.3|44921.3|6
1623068420000|2021-06-07 12:20:20|44945.5|44925.5|44953|44933|44953|44933|44943.8|44923.8|12
1623068430000|2021-06-07 12:20:30|44953.8|44933.8|44958|44938|44958|44938|44953.8|44933.8|18
1623068440000|2021-06-07 12:20:40|44959.7|44939.7|44956.3|44936.3|44959.7|44939.7|44956.3|44936.3|14
1623068450000|2021-06-07 12:20:50|44960.5|44940.5|44967.2|44947.2|44967.2|44947.2|44960.5|44940.5|8
1623068460000|2021-06-07 12:21:00|44969.7|44949.7|44966.3|44946.3|44971.3|44951.3|44966.3|44946.3|14
1623068470000|2021-06-07 12:21:10|||||||||8
1623068480000|2021-06-07 12:21:20|44962.2|44942.2|44951.3|44931.3|44962.2|44942.2|44951.3|44931.3|16
1623068490000|2021-06-07 12:21:30|44941.3|44921.3|44943.8|44923.8|44945.5|44925.5|44941.3|44921.3|11
1623068500000|2021-06-07 12:21:40|44943|44923|44941.3|44921.3|44943|44923|44941.3|44921.3|1
1623068510000|2021-06-07 12:21:50|44940.5|44920.5|44932.2|44912.2|44940.5|44920.5|44932.2|44912.2|8
1623068520000|2021-06-07 12:22:00|44930.5|44910.5|44931.3|44911.3|44931.3|44911.3|44928.8|44908.8|5
1623068530000|2021-06-07 12:22:10|44933|44913|44933.8|44913.8|44933.8|44913.8|44933|44913|3
1623068540000|2021-06-07 12:22:20|44935.5|44915.5|44936.3|44916.3|44936.3|44916.3|44935.5|44915.5|6
1623068550000|2021-06-07 12:22:30|44939.7|44919.7|44941.3|44921.3|44941.3|44921.3|44938.8|44918.8|3
1623068560000|2021-06-07 12:22:40|44942.2|44922.2|44940.5|44920.5|44942.2|44922.2|44940.5|44920.5|7
1623068570000|2021-06-07 12:22:50|44938|44918|44933.8|44913.8|44938|44918|44933.8|44913.8|5
1623068580000|2021-06-07 12:23:00|44931.3|44911.3|44933.8|44913.8|44933.8|44913.8|44929.7|44909.7|8
1623068590000|2021-06-07 12:23:10|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|4
1623068600000|2021-06-07 12:23:20|44931.3|44911.3|44930.5|44910.5|44931.3|44911.3|44930.5|44910.5|4
1623068610000|2021-06-07 12:23:30|44931.3|44911.3|44932.2|44912.2|44932.2|44912.2|44927.2|44907.2|8
1623068620000|2021-06-07 12:23:40|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|4
1623068630000|2021-06-07 12:23:50|44938|44918|44938|44918|44938|44918|44938|44918|2
1623068640000|2021-06-07 12:24:00|44948.8|44928.8|44935.5|44915.5|44948.8|44928.8|44932.2|44912.2|10
1623068650000|2021-06-07 12:24:10|44937.2|44917.2|44932.2|44912.2|44937.2|44917.2|44932.2|44912.2|1
1623068660000|2021-06-07 12:24:20|||||||||1
1623068670000|2021-06-07 12:24:30|44931.3|44911.3|44931.3|44911.3|44935.5|44915.5|44931.3|44911.3|5
1623068680000|2021-06-07 12:24:40|44928.8|44908.8|44929.7|44909.7|44931.3|44911.3|44928.8|44908.8|3
1623068690000|2021-06-07 12:24:50|44927.2|44907.2|44927.2|44907.2|44927.2|44907.2|44927.2|44907.2|3
1623068700000|2021-06-07 12:25:00|44926.3|44906.3|44927.2|44907.2|44928.8|44908.8|44926.3|44906.3|3
1623068710000|2021-06-07 12:25:10|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|2
1623068720000|2021-06-07 12:25:20|||||||||4
1623068730000|2021-06-07 12:25:30|||||||||4
1623068740000|2021-06-07 12:25:40|44927.2|44907.2|44927.2|44907.2|44927.2|44907.2|44927.2|44907.2|1
1623068750000|2021-06-07 12:25:50|44929.7|44909.7|44927.2|44907.2|44931.3|44911.3|44927.2|44907.2|3
1623068760000|2021-06-07 12:26:00|44926.3|44906.3|44918.8|44898.8|44926.3|44906.3|44918.8|44898.8|11
1623068770000|2021-06-07 12:26:10|44917.2|44897.2|44918.8|44898.8|44918.8|44898.8|44917.2|44897.2|4
1623068780000|2021-06-07 12:26:20|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|6
1623068790000|2021-06-07 12:26:30|44918.8|44898.8|44911.3|44891.3|44918.8|44898.8|44907.2|44887.2|13
1623068800000|2021-06-07 12:26:40|44914.7|44894.7|44911.3|44891.3|44914.7|44894.7|44911.3|44891.3|6
1623068810000|2021-06-07 12:26:50|44910.5|44890.5|44908.8|44888.8|44911.3|44891.3|44908.8|44888.8|6
1623068820000|2021-06-07 12:27:00|44911.3|44891.3|44907.2|44887.2|44911.3|44891.3|44907.2|44887.2|5
1623068830000|2021-06-07 12:27:10|44906.3|44886.3|44911.4|44891.4|44911.4|44891.4|44906.3|44886.3|11
1623068840000|2021-06-07 12:27:20|44912.2|44892.2|44907.2|44887.2|44912.2|44892.2|44907.2|44887.2|5
1623068850000|2021-06-07 12:27:30|44906.4|44886.4|44903.9|44883.9|44906.4|44886.4|44903.9|44883.9|7
1623068860000|2021-06-07 12:27:40|44902.2|44882.2|44899.7|44879.7|44903.9|44883.9|44899.7|44879.7|4
1623068870000|2021-06-07 12:27:50|44901.4|44881.4|44896.4|44876.4|44901.4|44881.4|44896.4|44876.4|6
1623068880000|2021-06-07 12:28:00|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|4
1623068890000|2021-06-07 12:28:10|44898.9|44878.9|44897.2|44877.2|44901.4|44881.4|44897.2|44877.2|3
1623068900000|2021-06-07 12:28:20|||||||||1
1623068910000|2021-06-07 12:28:30|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|2
1623068920000|2021-06-07 12:28:40|||||||||2
1623068930000|2021-06-07 12:28:50|||||||||2
1623068940000|2021-06-07 12:29:00|44890.5|44870.5|44891.4|44871.4|44891.4|44871.4|44890.5|44870.5|22
1623068950000|2021-06-07 12:29:10|44888.9|44868.9|44887.2|44867.2|44888.9|44868.9|44885.5|44865.5|14
1623068960000|2021-06-07 12:29:20|||||||||1
1623068970000|2021-06-07 12:29:30|44884.7|44864.7|44886.4|44866.4|44886.4|44866.4|44884.7|44864.7|9
1623068980000|2021-06-07 12:29:40|44887.2|44867.2|44898.9|44878.9|44898.9|44878.9|44887.2|44867.2|13
1623068990000|2021-06-07 12:29:50|44899.7|44879.7|44902.2|44882.2|44903.9|44883.9|44898.9|44878.9|2
1623069000000|2021-06-07 12:30:00|44901.4|44881.4|44928.9|44908.9|44928.9|44908.9|44901.4|44881.4|12
1623069010000|2021-06-07 12:30:10|44929.7|44909.7|44917.2|44897.2|44933.9|44913.9|44917.2|44897.2|7
1623069020000|2021-06-07 12:30:20|44914.7|44894.7|44912.2|44892.2|44918.9|44898.9|44912.2|44892.2|5
1623069030000|2021-06-07 12:30:30|44913.9|44893.9|44903|44883|44913.9|44893.9|44903|44883|5
1623069040000|2021-06-07 12:30:40|44907.2|44887.2|44911.4|44891.4|44911.4|44891.4|44907.2|44887.2|5
1623069050000|2021-06-07 12:30:50|44908.9|44888.9|44902.2|44882.2|44908.9|44888.9|44902.2|44882.2|8
1623069060000|2021-06-07 12:31:00|44899.7|44879.7|44895.5|44875.5|44899.7|44879.7|44895.5|44875.5|7
1623069070000|2021-06-07 12:31:10|44894.7|44874.7|44896.4|44876.4|44896.4|44876.4|44891.4|44871.4|5
1623069080000|2021-06-07 12:31:20|44898|44878|44898.9|44878.9|44898.9|44878.9|44898|44878|5
1623069090000|2021-06-07 12:31:30|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|1
1623069100000|2021-06-07 12:31:40|||||||||1
1623069110000|2021-06-07 12:31:50|44903|44883|44903|44883|44903|44883|44901.4|44881.4|3
1623069120000|2021-06-07 12:32:00|44903.9|44883.9|44913.9|44893.9|44913.9|44893.9|44903.9|44883.9|12
1623069130000|2021-06-07 12:32:10|44914.7|44894.7|44920.5|44900.5|44920.5|44900.5|44914.7|44894.7|10
1623069140000|2021-06-07 12:32:20|44923|44903|44923.9|44903.9|44923.9|44903.9|44923|44903|3
1623069150000|2021-06-07 12:32:30|44925.5|44905.5|44926.4|44906.4|44927.2|44907.2|44923|44903|8
1623069160000|2021-06-07 12:32:40|44928.9|44908.9|44926.4|44906.4|44928.9|44908.9|44926.4|44906.4|4
1623069170000|2021-06-07 12:32:50|44922.2|44902.2|44922.2|44902.2|44922.2|44902.2|44922.2|44902.2|2
1623069180000|2021-06-07 12:33:00|44920.5|44900.5|44913.9|44893.9|44922.2|44902.2|44913.9|44893.9|5
1623069190000|2021-06-07 12:33:10|44914.7|44894.7|44918|44898|44918|44898|44914.7|44894.7|8
1623069200000|2021-06-07 12:33:20|44921.4|44901.4|44922.2|44902.2|44925.5|44905.5|44921.4|44901.4|9
1623069210000|2021-06-07 12:33:30|44923|44903|44923.9|44903.9|44925.5|44905.5|44921.4|44901.4|3
1623069220000|2021-06-07 12:33:40|44924.7|44904.7|44921.4|44901.4|44926.4|44906.4|44921.4|44901.4|843
1623069230000|2021-06-07 12:33:50|||||||||12
1623069240000|2021-06-07 12:34:00|44919.7|44899.7|44920.5|44900.5|44920.5|44900.5|44919.7|44899.7|11
1623069250000|2021-06-07 12:34:10|44919.7|44899.7|44920.5|44900.5|44923|44903|44918|44898|7
1623069260000|2021-06-07 12:34:20|44923|44903|44924.7|44904.7|44924.7|44904.7|44923|44903|12
1623069270000|2021-06-07 12:34:30|44923|44903|44908|44888|44923|44903|44908|44888|7
1623069280000|2021-06-07 12:34:40|||||||||1
1623069290000|2021-06-07 12:34:50|||||||||2
1623069300000|2021-06-07 12:35:00|44893|44873|44898|44878|44898|44878|44889.7|44869.7|17
1623069310000|2021-06-07 12:35:10|44900.5|44880.5|44902.2|44882.2|44902.2|44882.2|44900.5|44880.5|2
1623069320000|2021-06-07 12:35:20|44900.5|44880.5|44911.4|44891.4|44911.4|44891.4|44900.5|44880.5|6
1623069330000|2021-06-07 12:35:30|44915.5|44895.5|44915.5|44895.5|44918|44898|44915.5|44895.5|13
1623069340000|2021-06-07 12:35:40|44914.7|44894.7|44910.5|44890.5|44914.7|44894.7|44908.9|44888.9|8
1623069350000|2021-06-07 12:35:50|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|1
1623069360000|2021-06-07 12:36:00|44907.2|44887.2|44910.5|44890.5|44910.5|44890.5|44907.2|44887.2|5
1623069370000|2021-06-07 12:36:10|44912.2|44892.2|44920.5|44900.5|44920.5|44900.5|44912.2|44892.2|5
1623069380000|2021-06-07 12:36:20|44921.4|44901.4|44918|44898|44926.4|44906.4|44918|44898|8
1623069390000|2021-06-07 12:36:30|44917.2|44897.2|44913.9|44893.9|44917.2|44897.2|44913.9|44893.9|1
1623069400000|2021-06-07 12:36:40|44914.7|44894.7|44915.5|44895.5|44916.4|44896.4|44914.7|44894.7|6
1623069410000|2021-06-07 12:36:50|44914.7|44894.7|44915.5|44895.5|44915.5|44895.5|44914.7|44894.7|1
1623069420000|2021-06-07 12:37:00|44914.7|44894.7|44919.7|44899.7|44919.7|44899.7|44914.7|44894.7|2
1623069430000|2021-06-07 12:37:10|44922.2|44902.2|44919.7|44899.7|44922.2|44902.2|44919.7|44899.7|2
1623069440000|2021-06-07 12:37:20|44920.5|44900.5|44920.5|44900.5|44922.2|44902.2|44920.5|44900.5|1
1623069450000|2021-06-07 12:37:30|44921.4|44901.4|44920.5|44900.5|44923|44903|44919.7|44899.7|3
1623069460000|2021-06-07 12:37:40|44919.7|44899.7|44920.5|44900.5|44920.5|44900.5|44919.7|44899.7|1
1623069470000|2021-06-07 12:37:50|||||||||28
1623069480000|2021-06-07 12:38:00|44921.4|44901.4|44924.7|44904.7|44924.7|44904.7|44921.4|44901.4|2
1623069490000|2021-06-07 12:38:10|44923.9|44903.9|44920.5|44900.5|44923.9|44903.9|44919.7|44899.7|5
1623069500000|2021-06-07 12:38:20|44919.7|44899.7|44922.2|44902.2|44922.2|44902.2|44919.7|44899.7|2
1623069510000|2021-06-07 12:38:30|44921.4|44901.4|44919.7|44899.7|44921.4|44901.4|44919.7|44899.7|4
1623069520000|2021-06-07 12:38:40|44918.9|44898.9|44914.7|44894.7|44918.9|44898.9|44914.7|44894.7|11
1623069530000|2021-06-07 12:38:50|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|6
1623069540000|2021-06-07 12:39:00|44915.5|44895.5|44919.7|44899.7|44919.7|44899.7|44915.5|44895.5|13
1623069550000|2021-06-07 12:39:10|44917.2|44897.2|44919.7|44899.7|44919.7|44899.7|44917.2|44897.2|6
1623069560000|2021-06-07 12:39:20|44918.9|44898.9|44919.7|44899.7|44919.7|44899.7|44918.9|44898.9|7
1623069570000|2021-06-07 12:39:30|44920.5|44900.5|44934.7|44914.7|44935.5|44915.5|44920.5|44900.5|49
1623069580000|2021-06-07 12:39:40|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|7
1623069590000|2021-06-07 12:39:50|44934.7|44914.7|44933.9|44913.9|44934.7|44914.7|44930.5|44910.5|4
1623069600000|2021-06-07 12:40:00|44930.5|44910.5|44935.5|44915.5|44935.5|44915.5|44930.5|44910.5|4
1623069610000|2021-06-07 12:40:10|44934.7|44914.7|44930.5|44910.5|44934.7|44914.7|44930.5|44910.5|4
1623069620000|2021-06-07 12:40:20|44927.2|44907.2|44916.4|44896.4|44927.2|44907.2|44916.4|44896.4|8
1623069630000|2021-06-07 12:40:30|44908.9|44888.9|44888.9|44868.9|44908.9|44888.9|44887.2|44867.2|23
1623069640000|2021-06-07 12:40:40|44884.7|44864.7|44884.7|44864.7|44884.7|44864.7|44884.7|44864.7|7
1623069650000|2021-06-07 12:40:50|44883|44863|44899.7|44879.7|44901.4|44881.4|44883|44863|12
1623069660000|2021-06-07 12:41:00|44901.4|44881.4|44888.9|44868.9|44903|44883|44888.9|44868.9|11
1623069670000|2021-06-07 12:41:10|44885.5|44865.5|44887.2|44867.2|44887.2|44867.2|44885.5|44865.5|6
1623069680000|2021-06-07 12:41:20|44886.4|44866.4|44889.7|44869.7|44889.7|44869.7|44884.7|44864.7|7
1623069690000|2021-06-07 12:41:30|||||||||1
1623069700000|2021-06-07 12:41:40|||||||||1
1623069710000|2021-06-07 12:41:50|44891.4|44871.4|44890.5|44870.5|44893.9|44873.9|44889.7|44869.7|9
1623069720000|2021-06-07 12:42:00|44889.7|44869.7|44890.5|44870.5|44893.9|44873.9|44889.7|44869.7|5
1623069730000|2021-06-07 12:42:10|44892.2|44872.2|44892.2|44872.2|44893.9|44873.9|44892.2|44872.2|2
1623069740000|2021-06-07 12:42:20|44893|44873|44892.2|44872.2|44893|44873|44889.7|44869.7|3
1623069750000|2021-06-07 12:42:30|44889.7|44869.7|44884.7|44864.7|44889.7|44869.7|44884.7|44864.7|8
1623069760000|2021-06-07 12:42:40|44882.2|44862.2|44879.7|44859.7|44882.2|44862.2|44879.7|44859.7|6
1623069770000|2021-06-07 12:42:50|44882.2|44862.2|44876.4|44856.4|44882.2|44862.2|44876.4|44856.4|4
1623069780000|2021-06-07 12:43:00|44880.5|44860.5|44875.5|44855.5|44880.5|44860.5|44875.5|44855.5|7
1623069790000|2021-06-07 12:43:10|44874.7|44854.7|44862.2|44842.2|44874.7|44854.7|44862.2|44842.2|13
1623069800000|2021-06-07 12:43:20|44863|44843|44867.2|44847.2|44867.2|44847.2|44861.4|44841.4|4
1623069810000|2021-06-07 12:43:30|44865.5|44845.5|44862.2|44842.2|44867.2|44847.2|44862.2|44842.2|5
1623069820000|2021-06-07 12:43:40|44859.7|44839.7|44860.5|44840.5|44860.5|44840.5|44857.2|44837.2|14
1623069830000|2021-06-07 12:43:50|44862.2|44842.2|44859.7|44839.7|44862.2|44842.2|44859.7|44839.7|9
1623069840000|2021-06-07 12:44:00|44862.2|44842.2|44859.7|44839.7|44863.1|44843.1|44858.9|44838.9|11
1623069850000|2021-06-07 12:44:10|44864.7|44844.7|44865.6|44845.6|44867.2|44847.2|44864.7|44844.7|4
1623069860000|2021-06-07 12:44:20|44867.2|44847.2|44874.7|44854.7|44874.7|44854.7|44867.2|44847.2|7
1623069870000|2021-06-07 12:44:30|44875.6|44855.6|44874.7|44854.7|44877.2|44857.2|44874.7|44854.7|3
1623069880000|2021-06-07 12:44:40|||||||||3
1623069890000|2021-06-07 12:44:50|44876.4|44856.4|44879.7|44859.7|44879.7|44859.7|44876.4|44856.4|3
1623069900000|2021-06-07 12:45:00|44881.4|44861.4|44893.1|44873.1|44893.1|44873.1|44880.6|44860.6|4
1623069910000|2021-06-07 12:45:10|44893.9|44873.9|44894.7|44874.7|44894.7|44874.7|44893.9|44873.9|9
1623069920000|2021-06-07 12:45:20|44893.1|44873.1|44894.7|44874.7|44894.7|44874.7|44893.1|44873.1|3
1623069930000|2021-06-07 12:45:30|44893.9|44873.9|44894.7|44874.7|44896.4|44876.4|44893.9|44873.9|4
1623069940000|2021-06-07 12:45:40|44893.9|44873.9|44895.6|44875.6|44895.6|44875.6|44893.9|44873.9|7
1623069950000|2021-06-07 12:45:50|44897.2|44877.2|44904.7|44884.7|44904.7|44884.7|44897.2|44877.2|6
1623069960000|2021-06-07 12:46:00|||||||||5
1623069970000|2021-06-07 12:46:10|||||||||1
1623069980000|2021-06-07 12:46:20|44902.2|44882.2|44902.2|44882.2|44902.2|44882.2|44902.2|44882.2|4
1623069990000|2021-06-07 12:46:30|||||||||1
1623070000000|2021-06-07 12:46:40|44900.6|44880.6|44902.2|44882.2|44902.2|44882.2|44900.6|44880.6|1
1623070010000|2021-06-07 12:46:50|44904.7|44884.7|44899.7|44879.7|44904.7|44884.7|44899.7|44879.7|6
1623070020000|2021-06-07 12:47:00|44894.7|44874.7|44908.1|44888.1|44908.1|44888.1|44893.9|44873.9|8
1623070030000|2021-06-07 12:47:10|44905.6|44885.6|44914.7|44894.7|44914.7|44894.7|44905.6|44885.6|5
1623070040000|2021-06-07 12:47:20|44913.9|44893.9|44909.7|44889.7|44914.7|44894.7|44909.7|44889.7|7
1623070050000|2021-06-07 12:47:30|44913.9|44893.9|44914.7|44894.7|44914.7|44894.7|44913.9|44893.9|13
1623070060000|2021-06-07 12:47:40|44912.2|44892.2|44910.6|44890.6|44912.2|44892.2|44909.7|44889.7|12
1623070070000|2021-06-07 12:47:50|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|44907.2|44887.2|6
1623070080000|2021-06-07 12:48:00|44908.9|44888.9|44909.7|44889.7|44909.7|44889.7|44907.2|44887.2|3
1623070090000|2021-06-07 12:48:10|44910.6|44890.6|44913.9|44893.9|44913.9|44893.9|44910.6|44890.6|1
1623070100000|2021-06-07 12:48:20|44914.7|44894.7|44915.6|44895.6|44916.4|44896.4|44913.9|44893.9|1
1623070110000|2021-06-07 12:48:30|44913.9|44893.9|44915.6|44895.6|44915.6|44895.6|44913.9|44893.9|1
1623070120000|2021-06-07 12:48:40|44913.9|44893.9|44917.2|44897.2|44919.7|44899.7|44913.9|44893.9|7
1623070130000|2021-06-07 12:48:50|44918.9|44898.9|44917.2|44897.2|44918.9|44898.9|44914.7|44894.7|1
1623070140000|2021-06-07 12:49:00|44918.9|44898.9|44919.7|44899.7|44919.7|44899.7|44918.9|44898.9|6
1623070150000|2021-06-07 12:49:10|||||||||4
1623070160000|2021-06-07 12:49:20|44922.2|44902.2|44924.7|44904.7|44928.9|44908.9|44922.2|44902.2|4
1623070170000|2021-06-07 12:49:30|44925.6|44905.6|44928.9|44908.9|44928.9|44908.9|44925.6|44905.6|5
1623070180000|2021-06-07 12:49:40|44932.2|44912.2|44929.7|44909.7|44932.2|44912.2|44929.7|44909.7|5
1623070190000|2021-06-07 12:49:50|44930.6|44910.6|44930.6|44910.6|44930.6|44910.6|44930.6|44910.6|1
1623070200000|2021-06-07 12:50:00|44929.7|44909.7|44937.2|44917.2|44937.2|44917.2|44929.7|44909.7|18
1623070210000|2021-06-07 12:50:10|44936.4|44916.4|44934.7|44914.7|44937.2|44917.2|44934.7|44914.7|5
1623070220000|2021-06-07 12:50:20|44935.6|44915.6|44944.7|44924.7|44946.4|44926.4|44935.6|44915.6|5
1623070230000|2021-06-07 12:50:30|44948.9|44928.9|44949.7|44929.7|44949.7|44929.7|44948.9|44928.9|7
1623070240000|2021-06-07 12:50:40|44951.4|44931.4|44949.7|44929.7|44953.1|44933.1|44949.7|44929.7|11
1623070250000|2021-06-07 12:50:50|44948.1|44928.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|2
1623070260000|2021-06-07 12:51:00|44942.2|44922.2|44938.1|44918.1|44942.2|44922.2|44938.1|44918.1|6
1623070270000|2021-06-07 12:51:10|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|44938.1|44918.1|21
1623070280000|2021-06-07 12:51:20|44943.1|44923.1|44939.7|44919.7|44943.1|44923.1|44939.7|44919.7|4
1623070290000|2021-06-07 12:51:30|||||||||3
1623070300000|2021-06-07 12:51:40|44934.7|44914.7|44934.7|44914.7|44934.7|44914.7|44934.7|44914.7|2
1623070310000|2021-06-07 12:51:50|44932.2|44912.2|44932.2|44912.2|44933.1|44913.1|44932.2|44912.2|3
1623070320000|2021-06-07 12:52:00|||||||||1
1623070330000|2021-06-07 12:52:10|44933.1|44913.1|44932.2|44912.2|44933.1|44913.1|44932.2|44912.2|4
1623070340000|2021-06-07 12:52:20|44933.1|44913.1|44930.6|44910.6|44934.7|44914.7|44930.6|44910.6|6
1623070350000|2021-06-07 12:52:30|44929.7|44909.7|44925.6|44905.6|44929.7|44909.7|44925.6|44905.6|7
1623070360000|2021-06-07 12:52:40|44924.7|44904.7|44924.7|44904.7|44928.1|44908.1|44924.7|44904.7|11
1623070370000|2021-06-07 12:52:50|44926.4|44906.4|44929.7|44909.7|44929.7|44909.7|44926.4|44906.4|6
1623070380000|2021-06-07 12:53:00|44924.7|44904.7|44927.2|44907.2|44927.2|44907.2|44924.7|44904.7|12
1623070390000|2021-06-07 12:53:10|44925.6|44905.6|44924.7|44904.7|44925.6|44905.6|44924.7|44904.7|2
1623070400000|2021-06-07 12:53:20|||||||||4
1623070410000|2021-06-07 12:53:30|44923.1|44903.1|44925.6|44905.6|44925.6|44905.6|44918.1|44898.1|12
1623070420000|2021-06-07 12:53:40|44923.9|44903.9|44930.6|44910.6|44930.6|44910.6|44923.9|44903.9|6
1623070430000|2021-06-07 12:53:50|44929.7|44909.7|44933.9|44913.9|44933.9|44913.9|44929.7|44909.7|5
1623070440000|2021-06-07 12:54:00|44934.7|44914.7|44933.9|44913.9|44934.7|44914.7|44933.9|44913.9|1
1623070450000|2021-06-07 12:54:10|44929.7|44909.7|44933.9|44913.9|44934.7|44914.7|44929.7|44909.7|4
1623070460000|2021-06-07 12:54:20|44934.7|44914.7|44934.7|44914.7|44934.7|44914.7|44933.9|44913.9|4
1623070470000|2021-06-07 12:54:30|44932.2|44912.2|44929.7|44909.7|44932.2|44912.2|44929.7|44909.7|2
1623070480000|2021-06-07 12:54:40|44924.7|44904.7|44920.6|44900.6|44924.7|44904.7|44920.6|44900.6|11
1623070490000|2021-06-07 12:54:50|44922.2|44902.2|44919.7|44899.7|44922.2|44902.2|44919.7|44899.7|7
1623070500000|2021-06-07 12:55:00|||||||||2
1623070510000|2021-06-07 12:55:10|||||||||2
1623070520000|2021-06-07 12:55:20|||||||||1
1623070530000|2021-06-07 12:55:30|||||||||2
1623070540000|2021-06-07 12:55:40|44915.6|44895.6|44919.7|44899.7|44919.7|44899.7|44914.7|44894.7|4
1623070550000|2021-06-07 12:55:50|44914.7|44894.7|44914.7|44894.7|44914.7|44894.7|44914.7|44894.7|7
1623070560000|2021-06-07 12:56:00|44913.9|44893.9|44913.9|44893.9|44913.9|44893.9|44913.1|44893.1|4
1623070570000|2021-06-07 12:56:10|44914.7|44894.7|44915.6|44895.6|44915.6|44895.6|44914.7|44894.7|10
1623070580000|2021-06-07 12:56:20|||||||||2
1623070590000|2021-06-07 12:56:30|44914.7|44894.7|44911.4|44891.4|44914.7|44894.7|44911.4|44891.4|6
1623070600000|2021-06-07 12:56:40|44914.7|44894.7|44914.7|44894.7|44914.7|44894.7|44914.7|44894.7|4
1623070610000|2021-06-07 12:56:50|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|2
1623070620000|2021-06-07 12:57:00|44914.7|44894.7|44914.7|44894.7|44914.7|44894.7|44914.7|44894.7|1
1623070630000|2021-06-07 12:57:10|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|2
1623070640000|2021-06-07 12:57:20|44916.4|44896.4|44915.6|44895.6|44916.4|44896.4|44915.6|44895.6|2
1623070650000|2021-06-07 12:57:30|||||||||1
1623070660000|2021-06-07 12:57:40|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|44917.2|44897.2|2
1623070670000|2021-06-07 12:57:50|44921.4|44901.4|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|9
1623070680000|2021-06-07 12:58:00|44924.7|44904.7|44926.4|44906.4|44928.9|44908.9|44924.7|44904.7|6
1623070690000|2021-06-07 12:58:10|44927.2|44907.2|44929.7|44909.7|44929.7|44909.7|44925.6|44905.6|5
1623070700000|2021-06-07 12:58:20|||||||||1
1623070710000|2021-06-07 12:58:30|44925.6|44905.6|44928.9|44908.9|44929.7|44909.7|44925.6|44905.6|8
1623070720000|2021-06-07 12:58:40|44927.2|44907.2|44929.7|44909.7|44929.7|44909.7|44927.2|44907.2|6
1623070730000|2021-06-07 12:58:50|44928.1|44908.1|44929.7|44909.7|44929.7|44909.7|44928.1|44908.1|4
1623070740000|2021-06-07 12:59:00|44933.9|44913.9|44950.6|44930.6|44950.6|44930.6|44933.9|44913.9|11
1623070750000|2021-06-07 12:59:10|44952.2|44932.2|44951.4|44931.4|44953.9|44933.9|44951.4|44931.4|2
1623070760000|2021-06-07 12:59:20|44952.2|44932.2|44948.9|44928.9|44952.2|44932.2|44948.9|44928.9|10
1623070770000|2021-06-07 12:59:30|44947.3|44927.3|44940.6|44920.6|44947.3|44927.3|44937.3|44917.3|12
1623070780000|2021-06-07 12:59:40|44942.3|44922.3|44951.4|44931.4|44951.4|44931.4|44942.3|44922.3|6
1623070790000|2021-06-07 12:59:50|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|44948.9|44928.9|3
1623070800000|2021-06-07 13:00:00|44947.3|44927.3|44992.3|44972.3|44994.8|44974.8|44943.1|44923.1|71
1623070810000|2021-06-07 13:00:10|44994.8|44974.8|44994.8|44974.8|45022.3|45002.3|44992.3|44972.3|81
1623070820000|2021-06-07 13:00:20|44995.6|44975.6|44999.8|44979.8|45004.8|44984.8|44994.8|44974.8|25
1623070830000|2021-06-07 13:00:30|44992.3|44972.3|44995.6|44975.6|44995.6|44975.6|44984.8|44964.8|15
1623070840000|2021-06-07 13:00:40|44994.8|44974.8|44995.6|44975.6|44999.8|44979.8|44990.6|44970.6|32
1623070850000|2021-06-07 13:00:50|44994.8|44974.8|45004.8|44984.8|45004.8|44984.8|44978.1|44958.1|44
1623070860000|2021-06-07 13:01:00|45008.9|44988.9|45006.4|44986.4|45013.1|44993.1|45006.4|44986.4|29
1623070870000|2021-06-07 13:01:10|45004.8|44984.8|44985.6|44965.6|45004.8|44984.8|44985.6|44965.6|16
1623070880000|2021-06-07 13:01:20|44988.1|44968.1|44963.9|44943.9|44988.1|44968.1|44948.9|44928.9|41
1623070890000|2021-06-07 13:01:30|44964.8|44944.8|44981.4|44961.4|44988.1|44968.1|44964.8|44944.8|38
1623070900000|2021-06-07 13:01:40|44983.1|44963.1|44978.9|44958.9|44993.9|44973.9|44978.9|44958.9|11
1623070910000|2021-06-07 13:01:50|44979.8|44959.8|44969.8|44949.8|44979.8|44959.8|44969.8|44949.8|11
1623070920000|2021-06-07 13:02:00|44965.6|44945.6|44954.8|44934.8|44965.6|44945.6|44954.8|44934.8|13
1623070930000|2021-06-07 13:02:10|44949.8|44929.8|44923.1|44903.1|44950.6|44930.6|44909.8|44889.8|55
1623070940000|2021-06-07 13:02:20|44924.8|44904.8|44908.1|44888.1|44933.1|44913.1|44908.1|44888.1|26
1623070950000|2021-06-07 13:02:30|44908.9|44888.9|44904.8|44884.8|44923.1|44903.1|44894.8|44874.8|47
1623070960000|2021-06-07 13:02:40|44902.3|44882.3|44903.1|44883.1|44908.9|44888.9|44881.4|44861.4|41
1623070970000|2021-06-07 13:02:50|44904.8|44884.8|44874.8|44854.8|44904.8|44884.8|44874.8|44854.8|20
1623070980000|2021-06-07 13:03:00|44875.6|44855.6|44885.6|44865.6|44899.8|44879.8|44875.6|44855.6|30
1623070990000|2021-06-07 13:03:10|44888.1|44868.1|44908.9|44888.9|44908.9|44888.9|44888.1|44868.1|15
1623071000000|2021-06-07 13:03:20|44904.8|44884.8|44879.8|44859.8|44904.8|44884.8|44879.8|44859.8|22
1623071010000|2021-06-07 13:03:30|44884.8|44864.8|44878.1|44858.1|44885.6|44865.6|44875.6|44855.6|25
1623071020000|2021-06-07 13:03:40|44875.6|44855.6|44897.3|44877.3|44897.3|44877.3|44875.6|44855.6|18
1623071030000|2021-06-07 13:03:50|44898.9|44878.9|44879.8|44859.8|44904.8|44884.8|44877.3|44857.3|20
1623071040000|2021-06-07 13:04:00|44880.6|44860.6|44897.3|44877.3|44899.8|44879.8|44880.6|44860.6|18
1623071050000|2021-06-07 13:04:10|44895.6|44875.6|44904.8|44884.8|44904.8|44884.8|44894.8|44874.8|17
1623071060000|2021-06-07 13:04:20|44907.3|44887.3|44899.8|44879.8|44909.8|44889.8|44899.8|44879.8|9
1623071070000|2021-06-07 13:04:30|44902.3|44882.3|44904.8|44884.8|44904.8|44884.8|44894.8|44874.8|8
1623071080000|2021-06-07 13:04:40|44899.8|44879.8|44878.1|44858.1|44903.1|44883.1|44875.6|44855.6|13
1623071090000|2021-06-07 13:04:50|44876.4|44856.4|44885.6|44865.6|44885.6|44865.6|44873.1|44853.1|19
1623071100000|2021-06-07 13:05:00|44884.8|44864.8|44878.1|44858.1|44884.8|44864.8|44875.6|44855.6|21
1623071110000|2021-06-07 13:05:10|44879.8|44859.8|44883.1|44863.1|44883.9|44863.9|44879.8|44859.8|9
1623071120000|2021-06-07 13:05:20|44883.9|44863.9|44894.8|44874.8|44895.6|44875.6|44883.9|44863.9|23
1623071130000|2021-06-07 13:05:30|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44890.6|44870.6|4
1623071140000|2021-06-07 13:05:40|44894.8|44874.8|44914.8|44894.8|44915.6|44895.6|44893.1|44873.1|19
1623071150000|2021-06-07 13:05:50|44915.6|44895.6|44905.6|44885.6|44917.3|44897.3|44905.6|44885.6|8
1623071160000|2021-06-07 13:06:00|44907.3|44887.3|44912.3|44892.3|44912.3|44892.3|44907.3|44887.3|10
1623071170000|2021-06-07 13:06:10|44910.6|44890.6|44910.6|44890.6|44913.9|44893.9|44908.1|44888.1|5
1623071180000|2021-06-07 13:06:20|44909.8|44889.8|44898.9|44878.9|44909.8|44889.8|44898.1|44878.1|10
1623071190000|2021-06-07 13:06:30|44895.6|44875.6|44885.6|44865.6|44903.1|44883.1|44884.8|44864.8|16
1623071200000|2021-06-07 13:06:40|44888.1|44868.1|44903.1|44883.1|44903.1|44883.1|44888.1|44868.1|17
1623071210000|2021-06-07 13:06:50|44904.8|44884.8|44904.8|44884.8|44909.8|44889.8|44900.6|44880.6|20
1623071220000|2021-06-07 13:07:00|44902.3|44882.3|44879.8|44859.8|44904.8|44884.8|44875.6|44855.6|28
1623071230000|2021-06-07 13:07:10|44880.6|44860.6|44894.8|44874.8|44896.4|44876.4|44879.8|44859.8|17
1623071240000|2021-06-07 13:07:20|44890.6|44870.6|44882.3|44862.3|44892.3|44872.3|44882.3|44862.3|7
1623071250000|2021-06-07 13:07:30|44883.1|44863.1|44875.6|44855.6|44883.9|44863.9|44875.6|44855.6|12
1623071260000|2021-06-07 13:07:40|44873.1|44853.1|44875.6|44855.6|44879.8|44859.8|44873.1|44853.1|19
1623071270000|2021-06-07 13:07:50|44876.4|44856.4|44883.9|44863.9|44885.6|44865.6|44876.4|44856.4|10
1623071280000|2021-06-07 13:08:00|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44875.6|44855.6|12
1623071290000|2021-06-07 13:08:10|44884.8|44864.8|44890.6|44870.6|44890.6|44870.6|44884.8|44864.8|12
1623071300000|2021-06-07 13:08:20|44894.8|44874.8|44899.8|44879.8|44899.8|44879.8|44894.8|44874.8|17
1623071310000|2021-06-07 13:08:30|44903.9|44883.9|44908.1|44888.1|44910.6|44890.6|44903.9|44883.9|13
1623071320000|2021-06-07 13:08:40|44905.6|44885.6|44894.8|44874.8|44905.6|44885.6|44894.8|44874.8|8
1623071330000|2021-06-07 13:08:50|44895.6|44875.6|44902.3|44882.3|44902.3|44882.3|44895.6|44875.6|6
1623071340000|2021-06-07 13:09:00|44903.9|44883.9|44908.9|44888.9|44913.9|44893.9|44903.9|44883.9|17
1623071350000|2021-06-07 13:09:10|44907.3|44887.3|44912.3|44892.3|44912.3|44892.3|44907.3|44887.3|7
1623071360000|2021-06-07 13:09:20|44914.8|44894.8|44918.9|44898.9|44920.6|44900.6|44910.6|44890.6|7
1623071370000|2021-06-07 13:09:30|44915.6|44895.6|44902.3|44882.3|44915.6|44895.6|44902.3|44882.3|8
1623071380000|2021-06-07 13:09:40|44899.8|44879.8|44897.3|44877.3|44900.6|44880.6|44897.3|44877.3|5
1623071390000|2021-06-07 13:09:50|44898.1|44878.1|44885.6|44865.6|44898.1|44878.1|44885.6|44865.6|22
1623071400000|2021-06-07 13:10:00|44889.8|44869.8|44890.6|44870.6|44891.4|44871.4|44889.8|44869.8|6
1623071410000|2021-06-07 13:10:10|44893.1|44873.1|44905.6|44885.6|44905.6|44885.6|44893.1|44873.1|18
1623071420000|2021-06-07 13:10:20|44907.3|44887.3|44913.9|44893.9|44913.9|44893.9|44904.8|44884.8|11
1623071430000|2021-06-07 13:10:30|44912.3|44892.3|44915.6|44895.6|44919.8|44899.8|44910.6|44890.6|11
1623071440000|2021-06-07 13:10:40|44916.4|44896.4|44920.6|44900.6|44924.8|44904.8|44916.4|44896.4|4
1623071450000|2021-06-07 13:10:50|44923.9|44903.9|44923.9|44903.9|44924.8|44904.8|44920.6|44900.6|5
1623071460000|2021-06-07 13:11:00|44920.6|44900.6|44921.4|44901.4|44922.3|44902.3|44915.6|44895.6|21
1623071470000|2021-06-07 13:11:10|44923.1|44903.1|44927.3|44907.3|44929.8|44909.8|44923.1|44903.1|10
1623071480000|2021-06-07 13:11:20|44924.8|44904.8|44943.1|44923.1|44943.9|44923.9|44924.8|44904.8|17
1623071490000|2021-06-07 13:11:30|44939.8|44919.8|44933.9|44913.9|44944.8|44924.8|44933.9|44913.9|8
1623071500000|2021-06-07 13:11:40|44933.1|44913.1|44929.8|44909.8|44935.6|44915.6|44929.8|44909.8|33
1623071510000|2021-06-07 13:11:50|44930.6|44910.6|44930.6|44910.6|44936.4|44916.4|44930.6|44910.6|12
1623071520000|2021-06-07 13:12:00|44932.3|44912.3|44934.8|44914.8|44937.3|44917.3|44932.3|44912.3|6
1623071530000|2021-06-07 13:12:10|44938.9|44918.9|44944.8|44924.8|44944.8|44924.8|44935.6|44915.6|18
1623071540000|2021-06-07 13:12:20|44948.9|44928.9|44949.8|44929.8|44954.8|44934.8|44944.8|44924.8|13
1623071550000|2021-06-07 13:12:30|44947.3|44927.3|44958.1|44938.1|44959.8|44939.8|44947.3|44927.3|12
1623071560000|2021-06-07 13:12:40|44957.3|44937.3|44967.3|44947.3|44968.9|44948.9|44957.3|44937.3|18
1623071570000|2021-06-07 13:12:50|44969.8|44949.8|44969.8|44949.8|44972.3|44952.3|44969.8|44949.8|9
1623071580000|2021-06-07 13:13:00|44970.6|44950.6|44979.8|44959.8|44982.3|44962.3|44970.6|44950.6|9
1623071590000|2021-06-07 13:13:10|44974.8|44954.8|44978.9|44958.9|44978.9|44958.9|44968.1|44948.1|11
1623071600000|2021-06-07 13:13:20|44980.6|44960.6|44979.8|44959.8|44986.4|44966.4|44979.8|44959.8|3
1623071610000|2021-06-07 13:13:30|44978.1|44958.1|44983.9|44963.9|44983.9|44963.9|44975.6|44955.6|6
1623071620000|2021-06-07 13:13:40|44980.6|44960.6|44989.8|44969.8|44990.6|44970.6|44979.8|44959.8|19
1623071630000|2021-06-07 13:13:50|44992.3|44972.3|44989|44969|44992.3|44972.3|44984.8|44964.8|15
1623071640000|2021-06-07 13:14:00|44989.8|44969.8|45002.3|44982.3|45009|44989|44989.8|44969.8|19
1623071650000|2021-06-07 13:14:10|45001.5|44981.5|45000.6|44980.6|45002.3|44982.3|44995.6|44975.6|8
1623071660000|2021-06-07 13:14:20|44999.8|44979.8|44989.8|44969.8|44999.8|44979.8|44989.8|44969.8|15
1623071670000|2021-06-07 13:14:30|44987.3|44967.3|44983.1|44963.1|44989.8|44969.8|44983.1|44963.1|8
1623071680000|2021-06-07 13:14:40|44984.8|44964.8|44985.6|44965.6|44985.6|44965.6|44984.8|44964.8|5
1623071690000|2021-06-07 13:14:50|44984.8|44964.8|44975.6|44955.6|44989.8|44969.8|44975.6|44955.6|13
1623071700000|2021-06-07 13:15:00|44977.3|44957.3|44978.1|44958.1|44990.6|44970.6|44975.6|44955.6|25
1623071710000|2021-06-07 13:15:10|44978.9|44958.9|44975.6|44955.6|44978.9|44958.9|44974.8|44954.8|5
1623071720000|2021-06-07 13:15:20|44974.8|44954.8|44978.1|44958.1|44978.1|44958.1|44974.8|44954.8|3
1623071730000|2021-06-07 13:15:30|44974.8|44954.8|44979.8|44959.8|44979.8|44959.8|44974.8|44954.8|5
1623071740000|2021-06-07 13:15:40|44974.8|44954.8|44985.6|44965.6|44985.6|44965.6|44974.8|44954.8|17
1623071750000|2021-06-07 13:15:50|44984.8|44964.8|44985.6|44965.6|44985.6|44965.6|44984.8|44964.8|1
1623071760000|2021-06-07 13:16:00|44984.8|44964.8|44974.8|44954.8|44989.8|44969.8|44974.8|44954.8|10
1623071770000|2021-06-07 13:16:10|44968.1|44948.1|44964.8|44944.8|44968.1|44948.1|44964.8|44944.8|9
1623071780000|2021-06-07 13:16:20|44960.6|44940.6|44957.2|44937.2|44960.6|44940.6|44957.2|44937.2|3
1623071790000|2021-06-07 13:16:30|44956.4|44936.4|44965.6|44945.6|44965.6|44945.6|44956.4|44936.4|7
1623071800000|2021-06-07 13:16:40|44966.4|44946.4|44970.6|44950.6|44970.6|44950.6|44965.6|44945.6|4
1623071810000|2021-06-07 13:16:50|44971.4|44951.4|44964.8|44944.8|44975.6|44955.6|44964.8|44944.8|8
1623071820000|2021-06-07 13:17:00|44959.8|44939.8|44958.1|44938.1|44959.8|44939.8|44958.1|44938.1|6
1623071830000|2021-06-07 13:17:10|44959.8|44939.8|44955.6|44935.6|44960.6|44940.6|44955.6|44935.6|4
1623071840000|2021-06-07 13:17:20|44954.8|44934.8|44950.6|44930.6|44955.6|44935.6|44949.8|44929.8|4
1623071850000|2021-06-07 13:17:30|44954.8|44934.8|44951.4|44931.4|44955.6|44935.6|44951.4|44931.4|13
1623071860000|2021-06-07 13:17:40|44950.6|44930.6|44940.6|44920.6|44950.6|44930.6|44936.5|44916.5|18
1623071870000|2021-06-07 13:17:50|44941.4|44921.4|44954|44934|44954|44934|44941.4|44921.4|9
1623071880000|2021-06-07 13:18:00|44956.5|44936.5|44974.8|44954.8|44979.8|44959.8|44956.5|44936.5|12
1623071890000|2021-06-07 13:18:10|44970.6|44950.6|44965.6|44945.6|44970.6|44950.6|44961.4|44941.4|14
1623071900000|2021-06-07 13:18:20|44964.8|44944.8|44955.6|44935.6|44964.8|44944.8|44954.8|44934.8|12
1623071910000|2021-06-07 13:18:30|44959.8|44939.8|44954.8|44934.8|44959.8|44939.8|44950.6|44930.6|9
1623071920000|2021-06-07 13:18:40|44950.6|44930.6|44953.1|44933.1|44954.8|44934.8|44949.8|44929.8|12
1623071930000|2021-06-07 13:18:50|44950.6|44930.6|44954.8|44934.8|44954.8|44934.8|44950.6|44930.6|5
1623071940000|2021-06-07 13:19:00|44953.1|44933.1|44942.2|44922.2|44953.1|44933.1|44942.2|44922.2|6
1623071950000|2021-06-07 13:19:10|44941.4|44921.4|44937.3|44917.3|44941.4|44921.4|44937.3|44917.3|5
1623071960000|2021-06-07 13:19:20|44935.6|44915.6|44934.8|44914.8|44935.6|44915.6|44930.6|44910.6|9
1623071970000|2021-06-07 13:19:30|44935.6|44915.6|44940.6|44920.6|44940.6|44920.6|44934.8|44914.8|11
1623071980000|2021-06-07 13:19:40|44948.1|44928.1|44952.3|44932.3|44954.8|44934.8|44946.5|44926.5|27
1623071990000|2021-06-07 13:19:50|44954|44934|44959|44939|44960.6|44940.6|44949.8|44929.8|15
1623072000000|2021-06-07 13:20:00|44959.8|44939.8|44979.8|44959.8|44984.8|44964.8|44959.8|44939.8|36
1623072010000|2021-06-07 13:20:10|44979|44959|44979|44959|44984|44964|44977.3|44957.3|13
1623072020000|2021-06-07 13:20:20|44974.8|44954.8|44974.8|44954.8|44979|44959|44969|44949|10
1623072030000|2021-06-07 13:20:30|44979.8|44959.8|44989|44969|44990.6|44970.6|44979.8|44959.8|22
1623072040000|2021-06-07 13:20:40|44989.8|44969.8|44989.8|44969.8|44998.1|44978.1|44985.6|44965.6|18
1623072050000|2021-06-07 13:20:50|44990.6|44970.6|44992.3|44972.3|44993.1|44973.1|44989.8|44969.8|5
1623072060000|2021-06-07 13:21:00|44994.8|44974.8|45011.5|44991.5|45014.8|44994.8|44994.8|44974.8|31
1623072070000|2021-06-07 13:21:10|45014|44994|45019.8|44999.8|45025.6|45005.6|45014|44994|25
1623072080000|2021-06-07 13:21:20|45019|44999|45018.1|44998.1|45019.8|44999.8|45014.8|44994.8|32
1623072090000|2021-06-07 13:21:30|45019.8|44999.8|45022.3|45002.3|45024.8|45004.8|45019.8|44999.8|19
1623072100000|2021-06-07 13:21:40|45023.1|45003.1|45020.6|45000.6|45024.8|45004.8|45019.8|44999.8|6
1623072110000|2021-06-07 13:21:50|45019.8|44999.8|45022.3|45002.3|45023.1|45003.1|45019.8|44999.8|19
1623072120000|2021-06-07 13:22:00|45020.6|45000.6|45020.6|45000.6|45023.1|45003.1|45019.8|44999.8|4
1623072130000|2021-06-07 13:22:10|45019.8|44999.8|45019.8|44999.8|45022.3|45002.3|45019.8|44999.8|20
1623072140000|2021-06-07 13:22:20|45018.1|44998.1|45005.6|44985.6|45019.8|44999.8|45000.6|44980.6|24
1623072150000|2021-06-07 13:22:30|45007.3|44987.3|44999.8|44979.8|45008.1|44988.1|44993.1|44973.1|18
1623072160000|2021-06-07 13:22:40|45003.1|44983.1|45000.6|44980.6|45007.3|44987.3|45000.6|44980.6|18
1623072170000|2021-06-07 13:22:50|45004.8|44984.8|45000.6|44980.6|45004.8|44984.8|45000.6|44980.6|4
1623072180000|2021-06-07 13:23:00|44999.8|44979.8|45006.5|44986.5|45008.1|44988.1|44999.8|44979.8|14
1623072190000|2021-06-07 13:23:10|45009.8|44989.8|45008.1|44988.1|45009.8|44989.8|45008.1|44988.1|21
1623072200000|2021-06-07 13:23:20|45009.8|44989.8|45015.6|44995.6|45019|44999|45009.8|44989.8|21
1623072210000|2021-06-07 13:23:30|45018.1|44998.1|45012.3|44992.3|45019.8|44999.8|45012.3|44992.3|7
1623072220000|2021-06-07 13:23:40|45010.6|44990.6|45012.3|44992.3|45012.3|44992.3|45010.6|44990.6|1
1623072230000|2021-06-07 13:23:50|||||||||1
1623072240000|2021-06-07 13:24:00|45008.1|44988.1|45005.6|44985.6|45009.8|44989.8|45005.6|44985.6|84
1623072250000|2021-06-07 13:24:10|45004.8|44984.8|45005.6|44985.6|45005.6|44985.6|45002.3|44982.3|18
1623072260000|2021-06-07 13:24:20|45007.3|44987.3|45005.6|44985.6|45007.3|44987.3|45005.6|44985.6|5
1623072270000|2021-06-07 13:24:30|45004.8|44984.8|45009.8|44989.8|45009.8|44989.8|45003.1|44983.1|13
1623072280000|2021-06-07 13:24:40|45014.8|44994.8|45014.8|44994.8|45018.1|44998.1|45013.1|44993.1|16
1623072290000|2021-06-07 13:24:50|45017.3|44997.3|45009.8|44989.8|45017.3|44997.3|45009.8|44989.8|14
1623072300000|2021-06-07 13:25:00|45009|44989|45007.3|44987.3|45009.8|44989.8|45007.3|44987.3|5
1623072310000|2021-06-07 13:25:10|45008.1|44988.1|45000.6|44980.6|45009.8|44989.8|45000.6|44980.6|20
1623072320000|2021-06-07 13:25:20|44998.1|44978.1|45005.6|44985.6|45008.1|44988.1|44998.1|44978.1|16
1623072330000|2021-06-07 13:25:30|45006.4|44986.4|44993.1|44973.1|45006.4|44986.4|44992.3|44972.3|14
1623072340000|2021-06-07 13:25:40|44994.8|44974.8|44990.6|44970.6|44995.6|44975.6|44990.6|44970.6|11
1623072350000|2021-06-07 13:25:50|44989.8|44969.8|44989.8|44969.8|44990.6|44970.6|44989.8|44969.8|11
1623072360000|2021-06-07 13:26:00|44992.3|44972.3|44994.8|44974.8|44994.8|44974.8|44992.3|44972.3|3
1623072370000|2021-06-07 13:26:10|44998.9|44978.9|45009.8|44989.8|45009.8|44989.8|44998.1|44978.1|9
1623072380000|2021-06-07 13:26:20|45013.1|44993.1|45034.8|45014.8|45034.8|45014.8|45013.1|44993.1|25
1623072390000|2021-06-07 13:26:30|45034|45014|45025.6|45005.6|45034|45014|45025.6|45005.6|6
1623072400000|2021-06-07 13:26:40|45024.8|45004.8|45024.8|45004.8|45028.1|45008.1|45023.1|45003.1|14
1623072410000|2021-06-07 13:26:50|45023.1|45003.1|45017.3|44997.3|45023.1|45003.1|45017.3|44997.3|10
1623072420000|2021-06-07 13:27:00|45019.8|44999.8|45015.6|44995.6|45019.8|44999.8|45015.6|44995.6|5
1623072430000|2021-06-07 13:27:10|45014.8|44994.8|45009.8|44989.8|45014.8|44994.8|45008.1|44988.1|10
1623072440000|2021-06-07 13:27:20|45005.6|44985.6|45006.5|44986.5|45009.8|44989.8|45005.6|44985.6|4
1623072450000|2021-06-07 13:27:30|45007.3|44987.3|45005.6|44985.6|45008.1|44988.1|45004.8|44984.8|8
1623072460000|2021-06-07 13:27:40|||||||||2
1623072470000|2021-06-07 13:27:50|45008.1|44988.1|45009.8|44989.8|45009.8|44989.8|45007.3|44987.3|7
1623072480000|2021-06-07 13:28:00|45008.1|44988.1|45000.6|44980.6|45009.8|44989.8|45000.6|44980.6|10
1623072490000|2021-06-07 13:28:10|44999.8|44979.8|44990.6|44970.6|44999.8|44979.8|44990.6|44970.6|5
1623072500000|2021-06-07 13:28:20|44994.8|44974.8|44989.8|44969.8|44994.8|44974.8|44989.8|44969.8|6
1623072510000|2021-06-07 13:28:30|44988.1|44968.1|44990.6|44970.6|44990.6|44970.6|44988.1|44968.1|6
1623072520000|2021-06-07 13:28:40|44989.8|44969.8|44992.3|44972.3|44992.3|44972.3|44989.8|44969.8|5
1623072530000|2021-06-07 13:28:50|44990.6|44970.6|45004|44984|45004|44984|44989.8|44969.8|8
1623072540000|2021-06-07 13:29:00|44999.8|44979.8|45004.8|44984.8|45004.8|44984.8|44999.8|44979.8|4
1623072550000|2021-06-07 13:29:10|45009.8|44989.8|45019|44999|45019|44999|45009.8|44989.8|8
1623072560000|2021-06-07 13:29:20|45019.8|44999.8|45023.1|45003.1|45023.1|45003.1|45017.3|44997.3|11
1623072570000|2021-06-07 13:29:30|45024.8|45004.8|45027.3|45007.3|45029.8|45009.8|45024.8|45004.8|33
1623072580000|2021-06-07 13:29:40|45025.6|45005.6|45032.3|45012.3|45032.3|45012.3|45024.8|45004.8|10
1623072590000|2021-06-07 13:29:50|45029.8|45009.8|45035.6|45015.6|45037.3|45017.3|45029.8|45009.8|15
1623072600000|2021-06-07 13:30:00|45037.3|45017.3|44996.4|44976.4|45039.8|45019.8|44996.4|44976.4|39
1623072610000|2021-06-07 13:30:10|44998.1|44978.1|45015.6|44995.6|45019.8|44999.8|44996.4|44976.4|27
1623072620000|2021-06-07 13:30:20|45019.8|44999.8|45024.8|45004.8|45024.8|45004.8|45018.1|44998.1|20
1623072630000|2021-06-07 13:30:30|45022.3|45002.3|45018.1|44998.1|45024|45004|45016.4|44996.4|8
1623072640000|2021-06-07 13:30:40|45019.8|44999.8|45004.8|44984.8|45022.3|45002.3|45004.8|44984.8|11
1623072650000|2021-06-07 13:30:50|45002.3|44982.3|45000.6|44980.6|45004.8|44984.8|44999.8|44979.8|9
1623072660000|2021-06-07 13:31:00|45003.1|44983.1|44998.1|44978.1|45003.1|44983.1|44993.1|44973.1|13
1623072670000|2021-06-07 13:31:10|44995.6|44975.6|44994.8|44974.8|44995.6|44975.6|44988.1|44968.1|11
1623072680000|2021-06-07 13:31:20|44990.6|44970.6|45002.3|44982.3|45002.3|44982.3|44987.3|44967.3|24
1623072690000|2021-06-07 13:31:30|44999.8|44979.8|44988.1|44968.1|45004.8|44984.8|44988.1|44968.1|13
1623072700000|2021-06-07 13:31:40|44983.1|44963.1|44979.8|44959.8|44983.1|44963.1|44977.3|44957.3|52
1623072710000|2021-06-07 13:31:50|44980.6|44960.6|44989.8|44969.8|44995.6|44975.6|44979.8|44959.8|17
1623072720000|2021-06-07 13:32:00|44990.6|44970.6|44994.8|44974.8|44995.6|44975.6|44989.8|44969.8|36
1623072730000|2021-06-07 13:32:10|44992.3|44972.3|44984.8|44964.8|44994.8|44974.8|44984.8|44964.8|18
1623072740000|2021-06-07 13:32:20|44983.1|44963.1|45020.6|45000.6|45022.3|45002.3|44982.3|44962.3|55
1623072750000|2021-06-07 13:32:30|45019.8|44999.8|45014.8|44994.8|45024|45004|45014.8|44994.8|11
1623072760000|2021-06-07 13:32:40|45014|44994|45017.3|44997.3|45019|44999|45012.3|44992.3|9
1623072770000|2021-06-07 13:32:50|45014.8|44994.8|45019.8|44999.8|45020.6|45000.6|45014.7|44994.7|19
1623072780000|2021-06-07 13:33:00|45019|44999|45008.1|44988.1|45019|44999|45008.1|44988.1|12
1623072790000|2021-06-07 13:33:10|45006.4|44986.4|45010.6|44990.6|45010.6|44990.6|45006.4|44986.4|7
1623072800000|2021-06-07 13:33:20|45009.8|44989.8|45010.6|44990.6|45010.6|44990.6|45009.8|44989.8|202
1623072810000|2021-06-07 13:33:30|45013.1|44993.1|45024.8|45004.8|45024.8|45004.8|45013.1|44993.1|6
1623072820000|2021-06-07 13:33:40|45028.2|45008.2|45027.3|45007.3|45029|45009|45024|45004|21
1623072830000|2021-06-07 13:33:50|45029|45009|45044|45024|45044|45024|45029|45009|42
1623072840000|2021-06-07 13:34:00|45044.8|45024.8|45056.5|45036.5|45056.5|45036.5|45039.8|45019.8|38
1623072850000|2021-06-07 13:34:10|45059|45039|45066.5|45046.5|45066.5|45046.5|45059|45039|21
1623072860000|2021-06-07 13:34:20|45068.2|45048.2|45064.8|45044.8|45069.8|45049.8|45062.3|45042.3|17
1623072870000|2021-06-07 13:34:30|45066.5|45046.5|45069.8|45049.8|45074|45054|45065.6|45045.6|21
1623072880000|2021-06-07 13:34:40|45072.3|45052.3|45059.8|45039.8|45074|45054|45059|45039|20
1623072890000|2021-06-07 13:34:50|45061.5|45041.5|45064|45044|45065.7|45045.7|45060.6|45040.6|18
1623072900000|2021-06-07 13:35:00|45062.3|45042.3|45058.1|45038.1|45062.3|45042.3|45057.3|45037.3|14
1623072910000|2021-06-07 13:35:10|45059.8|45039.8|45039.8|45019.8|45060.6|45040.6|45039.8|45019.8|30
1623072920000|2021-06-07 13:35:20|45038.1|45018.1|45034.8|45014.8|45038.1|45018.1|45033.1|45013.1|19
1623072930000|2021-06-07 13:35:30|45039.8|45019.8|45042.3|45022.3|45049.8|45029.8|45039.8|45019.8|23
1623072940000|2021-06-07 13:35:40|45044|45024|45052.3|45032.3|45052.3|45032.3|45044|45024|7
1623072950000|2021-06-07 13:35:50|45051.5|45031.5|45054|45034|45054|45034|45049|45029|2
1623072960000|2021-06-07 13:36:00|45051.5|45031.5|45064|45044|45064.8|45044.8|45051.5|45031.5|18
1623072970000|2021-06-07 13:36:10|45064.8|45044.8|45064.8|45044.8|45066.5|45046.5|45061.5|45041.5|4
1623072980000|2021-06-07 13:36:20|45066.5|45046.5|45071.5|45051.5|45072.3|45052.3|45066.5|45046.5|15
1623072990000|2021-06-07 13:36:30|45069.8|45049.8|45074|45054|45079.8|45059.8|45069.8|45049.8|33
1623073000000|2021-06-07 13:36:40|45076.5|45056.5|45082.3|45062.3|45083.1|45063.1|45074|45054|26
1623073010000|2021-06-07 13:36:50|45084|45064|45104.8|45084.8|45105.6|45085.6|45084|45064|49
1623073020000|2021-06-07 13:37:00|45105.6|45085.6|45080.6|45060.6|45108.1|45088.1|45080.6|45060.6|35
1623073030000|2021-06-07 13:37:10|45084|45064|45095.6|45075.6|45095.6|45075.6|45079.8|45059.8|16
1623073040000|2021-06-07 13:37:20|45099.8|45079.8|45095.6|45075.6|45101.5|45081.5|45095.6|45075.6|16
1623073050000|2021-06-07 13:37:30|45090.6|45070.6|45091.5|45071.5|45094.8|45074.8|45089.8|45069.8|18
1623073060000|2021-06-07 13:37:40|45092.3|45072.3|45092.3|45072.3|45094.8|45074.8|45089.8|45069.8|23
1623073070000|2021-06-07 13:37:50|45090.6|45070.6|45092.3|45072.3|45092.3|45072.3|45084.8|45064.8|6
1623073080000|2021-06-07 13:38:00|45093.9|45073.9|45094.8|45074.8|45096.4|45076.4|45089.8|45069.8|20
1623073090000|2021-06-07 13:38:10|45092.3|45072.3|45075.6|45055.6|45092.3|45072.3|45074.8|45054.8|17
1623073100000|2021-06-07 13:38:20|45079.8|45059.8|45072.3|45052.3|45079.8|45059.8|45072.3|45052.3|7
1623073110000|2021-06-07 13:38:30|45069.8|45049.8|45074.8|45054.8|45078.2|45058.2|45069|45049|23
1623073120000|2021-06-07 13:38:40|45073.1|45053.1|45065.6|45045.6|45073.1|45053.1|45059.8|45039.8|24
1623073130000|2021-06-07 13:38:50|45067.3|45047.3|45064.8|45044.8|45069.8|45049.8|45064.8|45044.8|13
1623073140000|2021-06-07 13:39:00|45063.1|45043.1|45064.8|45044.8|45064.8|45044.8|45060.6|45040.6|7
1623073150000|2021-06-07 13:39:10|45063.1|45043.1|45067.3|45047.3|45067.3|45047.3|45063.1|45043.1|7
1623073160000|2021-06-07 13:39:20|45068.1|45048.1|45079.8|45059.8|45080.6|45060.6|45068.1|45048.1|10
1623073170000|2021-06-07 13:39:30|45078.1|45058.1|45091.4|45071.4|45091.4|45071.4|45077.3|45057.3|566
1623073180000|2021-06-07 13:39:40|45090.6|45070.6|45088.1|45068.1|45095.6|45075.6|45088.1|45068.1|23
1623073190000|2021-06-07 13:39:50|45086.4|45066.4|45083.1|45063.1|45086.4|45066.4|45081.4|45061.4|10
1623073200000|2021-06-07 13:40:00|45081.4|45061.4|45071.4|45051.4|45087.2|45067.2|45071.4|45051.4|25
1623073210000|2021-06-07 13:40:10|45067.2|45047.2|45054.7|45034.7|45067.2|45047.2|45054.7|45034.7|15
1623073220000|2021-06-07 13:40:20|45056.4|45036.4|45067.2|45047.2|45068.9|45048.9|45054.7|45034.7|16
1623073230000|2021-06-07 13:40:30|45066.4|45046.4|45066.4|45046.4|45070.6|45050.6|45066.4|45046.4|9
1623073240000|2021-06-07 13:40:40|45067.2|45047.2|45056.4|45036.4|45068.9|45048.9|45051.4|45031.4|22
1623073250000|2021-06-07 13:40:50|45058.1|45038.1|45046.4|45026.4|45058.1|45038.1|45041.4|45021.4|22
1623073260000|2021-06-07 13:41:00|45044.7|45024.7|45060.6|45040.6|45060.6|45040.6|45044.7|45024.7|21
1623073270000|2021-06-07 13:41:10|45058.9|45038.9|45064.7|45044.7|45067.2|45047.2|45058.9|45038.9|12
1623073280000|2021-06-07 13:41:20|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45063.9|45043.9|5
1623073290000|2021-06-07 13:41:30|45068.9|45048.9|45056.4|45036.4|45068.9|45048.9|45054.7|45034.7|19
1623073300000|2021-06-07 13:41:40|45053.9|45033.9|45056.4|45036.4|45056.4|45036.4|45052.2|45032.2|8
1623073310000|2021-06-07 13:41:50|45054.7|45034.7|45066.4|45046.4|45070.6|45050.6|45054.7|45034.7|17
1623073320000|2021-06-07 13:42:00|45068.9|45048.9|45083.9|45063.9|45083.9|45063.9|45066.4|45046.4|15
1623073330000|2021-06-07 13:42:10|45085.6|45065.6|45081.4|45061.4|45086.4|45066.4|45081.4|45061.4|10
1623073340000|2021-06-07 13:42:20|45079.7|45059.7|45076.4|45056.4|45081.4|45061.4|45076.4|45056.4|6
1623073350000|2021-06-07 13:42:30|45078.9|45058.9|45071.4|45051.4|45078.9|45058.9|45071.4|45051.4|12
1623073360000|2021-06-07 13:42:40|45069.7|45049.7|45076.4|45056.4|45077.2|45057.2|45068.9|45048.9|15
1623073370000|2021-06-07 13:42:50|45077.2|45057.2|45072.2|45052.2|45078|45058|45072.2|45052.2|11
1623073380000|2021-06-07 13:43:00|45069.7|45049.7|45068.1|45048.1|45069.7|45049.7|45061.4|45041.4|15
1623073390000|2021-06-07 13:43:10|45066.4|45046.4|45066.4|45046.4|45071.4|45051.4|45066.4|45046.4|9
1623073400000|2021-06-07 13:43:20|45067.2|45047.2|45054.7|45034.7|45069.7|45049.7|45050.5|45030.5|14
1623073410000|2021-06-07 13:43:30|45052.2|45032.2|45047.2|45027.2|45054.7|45034.7|45042.2|45022.2|18
1623073420000|2021-06-07 13:43:40|45046.4|45026.4|45048.9|45028.9|45048.9|45028.9|45042.2|45022.2|17
1623073430000|2021-06-07 13:43:50|45053.9|45033.9|45046.4|45026.4|45063.1|45043.1|45046.4|45026.4|18
1623073440000|2021-06-07 13:44:00|45044.7|45024.7|45027.2|45007.2|45049.7|45029.7|45026.4|45006.4|33
1623073450000|2021-06-07 13:44:10|45029.7|45009.7|45024.7|45004.7|45031.4|45011.4|45024.7|45004.7|26
1623073460000|2021-06-07 13:44:20|45023.9|45003.9|45023.9|45003.9|45023.9|45003.9|45023.1|45003.1|7
1623073470000|2021-06-07 13:44:30|45023.1|45003.1|45026.4|45006.4|45026.4|45006.4|45022.2|45002.2|22
1623073480000|2021-06-07 13:44:40|45022.2|45002.2|45024.7|45004.7|45024.7|45004.7|45020.5|45000.5|8
1623073490000|2021-06-07 13:44:50|45022.2|45002.2|45023.9|45003.9|45026.4|45006.4|45022.2|45002.2|15
1623073500000|2021-06-07 13:45:00|45023.1|45003.1|45020.6|45000.6|45023.1|45003.1|45020.6|45000.6|12
1623073510000|2021-06-07 13:45:10|45018.9|44998.9|45008.9|44988.9|45018.9|44998.9|45008.9|44988.9|25
1623073520000|2021-06-07 13:45:20|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|44997.3|44977.3|22
1623073530000|2021-06-07 13:45:30|45005.5|44985.5|45008.1|44988.1|45020.6|45000.6|45004.7|44984.7|39
1623073540000|2021-06-07 13:45:40|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|45003.1|44983.1|11
1623073550000|2021-06-07 13:45:50|45003.1|44983.1|44998.1|44978.1|45003.1|44983.1|44994.8|44974.8|35
1623073560000|2021-06-07 13:46:00|44998.9|44978.9|44998.1|44978.1|44999.8|44979.8|44996.4|44976.4|24
1623073570000|2021-06-07 13:46:10|45000.6|44980.6|45009.8|44989.8|45009.8|44989.8|45000.6|44980.6|15
1623073580000|2021-06-07 13:46:20|45010.6|44990.6|45013.9|44993.9|45013.9|44993.9|45009.8|44989.8|21
1623073590000|2021-06-07 13:46:30|45013.1|44993.1|45010.6|44990.6|45015.6|44995.6|45010.6|44990.6|22
1623073600000|2021-06-07 13:46:40|45008.9|44988.9|45004.8|44984.8|45010.6|44990.6|45004.8|44984.8|10
1623073610000|2021-06-07 13:46:50|45003.1|44983.1|45008.9|44988.9|45008.9|44988.9|45002.3|44982.3|21
1623073620000|2021-06-07 13:47:00|45010.6|44990.6|45008.1|44988.1|45010.6|44990.6|45003.9|44983.9|18
1623073630000|2021-06-07 13:47:10|45010.6|44990.6|45016.4|44996.4|45016.4|44996.4|45010.6|44990.6|12
1623073640000|2021-06-07 13:47:20|45018.9|44998.9|45013.9|44993.9|45018.9|44998.9|45013.9|44993.9|14
1623073650000|2021-06-07 13:47:30|45013.1|44993.1|45013.1|44993.1|45015.6|44995.6|45013.1|44993.1|10
1623073660000|2021-06-07 13:47:40|45015.6|44995.6|45006.4|44986.4|45015.6|44995.6|45006.4|44986.4|39
1623073670000|2021-06-07 13:47:50|45003.1|44983.1|44998.1|44978.1|45003.1|44983.1|44998.1|44978.1|9
1623073680000|2021-06-07 13:48:00|44995.6|44975.6|45003.1|44983.1|45003.1|44983.1|44993.1|44973.1|30
1623073690000|2021-06-07 13:48:10|45003.9|44983.9|45001.4|44981.4|45004.7|44984.7|45001.4|44981.4|8
1623073700000|2021-06-07 13:48:20|45000.6|44980.6|44998.1|44978.1|45000.6|44980.6|44998.1|44978.1|18
1623073710000|2021-06-07 13:48:30|||||||||15
1623073720000|2021-06-07 13:48:40|44996.4|44976.4|44995.6|44975.6|44996.4|44976.4|44995.6|44975.6|5
1623073730000|2021-06-07 13:48:50|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|28
1623073740000|2021-06-07 13:49:00|44994.7|44974.7|45003.1|44983.1|45003.1|44983.1|44994.7|44974.7|3
1623073750000|2021-06-07 13:49:10|45005.6|44985.6|45009.8|44989.8|45010.6|44990.6|45005.6|44985.6|26
1623073760000|2021-06-07 13:49:20|45008.1|44988.1|45005.6|44985.6|45008.1|44988.1|45002.3|44982.3|21
1623073770000|2021-06-07 13:49:30|45008.1|44988.1|45013.1|44993.1|45018.1|44998.1|45008.1|44988.1|31
1623073780000|2021-06-07 13:49:40|45016.4|44996.4|45011.4|44991.4|45016.4|44996.4|45011.4|44991.4|9
1623073790000|2021-06-07 13:49:50|45008.9|44988.9|45016.4|44996.4|45016.4|44996.4|45008.9|44988.9|10
1623073800000|2021-06-07 13:50:00|45013.1|44993.1|45008.1|44988.1|45013.1|44993.1|45008.1|44988.1|5
1623073810000|2021-06-07 13:50:10|45011.4|44991.4|45016.4|44996.4|45017.2|44997.2|45011.4|44991.4|13
1623073820000|2021-06-07 13:50:20|45015.6|44995.6|45010.6|44990.6|45018.1|44998.1|45010.6|44990.6|18
1623073830000|2021-06-07 13:50:30|45011.4|44991.4|45016.4|44996.4|45017.2|44997.2|45011.4|44991.4|12
1623073840000|2021-06-07 13:50:40|45018.1|44998.1|45018.1|44998.1|45020.6|45000.6|45018.1|44998.1|5
1623073850000|2021-06-07 13:50:50|45020.6|45000.6|45018.1|44998.1|45020.6|45000.6|45018.1|44998.1|2
1623073860000|2021-06-07 13:51:00|45018.9|44998.9|45026.4|45006.4|45028.9|45008.9|45018.9|44998.9|10
1623073870000|2021-06-07 13:51:10|45029.7|45009.7|45031.4|45011.4|45033.9|45013.9|45029.7|45009.7|14
1623073880000|2021-06-07 13:51:20|45029.7|45009.7|45035.6|45015.6|45038.1|45018.1|45028.1|45008.1|9
1623073890000|2021-06-07 13:51:30|45038.9|45018.9|45033.1|45013.1|45038.9|45018.9|45033.1|45013.1|410
1623073900000|2021-06-07 13:51:40|45031.5|45011.5|45018.9|44998.9|45031.5|45011.5|45018.9|44998.9|11
1623073910000|2021-06-07 13:51:50|45022.3|45002.3|45022.3|45002.3|45023.1|45003.1|45018.1|44998.1|3
1623073920000|2021-06-07 13:52:00|45023.1|45003.1|45017.3|44997.3|45023.1|45003.1|45014.8|44994.8|16
1623073930000|2021-06-07 13:52:10|45016.5|44996.5|45012.3|44992.3|45019|44999|45012.3|44992.3|17
1623073940000|2021-06-07 13:52:20|45011.5|44991.5|45014.8|44994.8|45015.6|44995.6|45009|44989|10
1623073950000|2021-06-07 13:52:30|45011.5|44991.5|44999|44979|45011.5|44991.5|44999|44979|20
1623073960000|2021-06-07 13:52:40|44999.8|44979.8|45004.8|44984.8|45007.3|44987.3|44999.8|44979.8|28
1623073970000|2021-06-07 13:52:50|45005.6|44985.6|45004|44984|45007.3|44987.3|45003.2|44983.2|14
1623073980000|2021-06-07 13:53:00|45002.3|44982.3|45001.5|44981.5|45004|44984|45001.5|44981.5|6
1623073990000|2021-06-07 13:53:10|45000.7|44980.7|44996.5|44976.5|45001.5|44981.5|44996.5|44976.5|9
1623074000000|2021-06-07 13:53:20|44998.2|44978.2|44999|44979|44999|44979|44998.2|44978.2|7
1623074010000|2021-06-07 13:53:30|45000.6|44980.6|45008.2|44988.2|45011.5|44991.5|45000.6|44980.6|17
1623074020000|2021-06-07 13:53:40|45009|44989|45019.8|44999.8|45019.8|44999.8|45009|44989|15
1623074030000|2021-06-07 13:53:50|45019|44999|45021.5|45001.5|45022.3|45002.3|45006.5|44986.5|22
1623074040000|2021-06-07 13:54:00|45022.3|45002.3|45026.5|45006.5|45027.3|45007.3|45021.5|45001.5|27
1623074050000|2021-06-07 13:54:10|45029|45009|45009|44989|45030.7|45010.7|45009|44989|16
1623074060000|2021-06-07 13:54:20|45009.8|44989.8|45001.5|44981.5|45009.8|44989.8|45001.5|44981.5|11
1623074070000|2021-06-07 13:54:30|45003.2|44983.2|45019|44999|45019|44999|45001.5|44981.5|12
1623074080000|2021-06-07 13:54:40|45024|45004|45014|44994|45024.8|45004.8|45014|44994|8
1623074090000|2021-06-07 13:54:50|45014.8|44994.8|45016.5|44996.5|45021.5|45001.5|45014.8|44994.8|10
1623074100000|2021-06-07 13:55:00|45019|44999|45029.8|45009.8|45029.8|45009.8|45017.3|44997.3|6
1623074110000|2021-06-07 13:55:10|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|18
1623074120000|2021-06-07 13:55:20|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|45029|45009|5
1623074130000|2021-06-07 13:55:30|45032.3|45012.3|45032.3|45012.3|45034|45014|45032.3|45012.3|2
1623074140000|2021-06-07 13:55:40|45034|45014|45039|45019|45041.5|45021.5|45034|45014|7
1623074150000|2021-06-07 13:55:50|45036.5|45016.5|45039|45019|45039.8|45019.8|45036.5|45016.5|4
1623074160000|2021-06-07 13:56:00|45036.5|45016.5|45029.8|45009.8|45036.5|45016.5|45029|45009|11
1623074170000|2021-06-07 13:56:10|45031.5|45011.5|45036.5|45016.5|45039|45019|45031.5|45011.5|5
1623074180000|2021-06-07 13:56:20|45037.3|45017.3|45036.5|45016.5|45039|45019|45034|45014|10
1623074190000|2021-06-07 13:56:30|45034|45014|45039|45019|45039|45019|45034|45014|5
1623074200000|2021-06-07 13:56:40|45039.8|45019.8|45045.6|45025.6|45045.6|45025.6|45039|45019|13
1623074210000|2021-06-07 13:56:50|45044.8|45024.8|45046.5|45026.5|45046.5|45026.5|45041.5|45021.5|4
1623074220000|2021-06-07 13:57:00|45047.3|45027.3|45051.5|45031.5|45051.5|45031.5|45046.5|45026.5|15
1623074230000|2021-06-07 13:57:10|45053.2|45033.2|45046.5|45026.5|45055.7|45035.7|45043.1|45023.1|6
1623074240000|2021-06-07 13:57:20|45047.3|45027.3|45039.8|45019.8|45049|45029|45038.1|45018.1|6
1623074250000|2021-06-07 13:57:30|45037.3|45017.3|45033.1|45013.1|45039|45019|45029.8|45009.8|10
1623074260000|2021-06-07 13:57:40|45032.3|45012.3|45035.6|45015.6|45035.6|45015.6|45032.3|45012.3|3
1623074270000|2021-06-07 13:57:50|45037.3|45017.3|45033.1|45013.1|45037.3|45017.3|45029.8|45009.8|10
1623074280000|2021-06-07 13:58:00|45032.3|45012.3|45034.8|45014.8|45034.8|45014.8|45031.5|45011.5|8
1623074290000|2021-06-07 13:58:10|45034|45014|45027.3|45007.3|45034|45014|45024.8|45004.8|16
1623074300000|2021-06-07 13:58:20|45025.6|45005.6|45019.8|44999.8|45025.6|45005.6|45019.8|44999.8|6
1623074310000|2021-06-07 13:58:30|45018.1|44998.1|45003.1|44983.1|45018.1|44998.1|45003.1|44983.1|13
1623074320000|2021-06-07 13:58:40|45002.3|44982.3|45000.6|44980.6|45003.1|44983.1|45000.6|44980.6|3
1623074330000|2021-06-07 13:58:50|44999.8|44979.8|45004|44984|45004|44984|44999.8|44979.8|6
1623074340000|2021-06-07 13:59:00|45004.8|44984.8|45004.8|44984.8|45005.6|44985.6|45004.8|44984.8|5
1623074350000|2021-06-07 13:59:10|45005.6|44985.6|44999.8|44979.8|45005.6|44985.6|44999.8|44979.8|8
1623074360000|2021-06-07 13:59:20|44997.3|44977.3|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|6
1623074370000|2021-06-07 13:59:30|44993.9|44973.9|44999.8|44979.8|44999.8|44979.8|44989.8|44969.8|32
1623074380000|2021-06-07 13:59:40|45002.3|44982.3|44999.8|44979.8|45004.8|44984.8|44996.4|44976.4|11
1623074390000|2021-06-07 13:59:50|44999|44979|44994|44974|44999|44979|44994|44974|17
1623074400000|2021-06-07 14:00:00|44994.8|44974.8|44979.8|44959.8|44994.8|44974.8|44979.8|44959.8|26
1623074410000|2021-06-07 14:00:10|44978.1|44958.1|44979.8|44959.8|44979.8|44959.8|44966.5|44946.5|28
1623074420000|2021-06-07 14:00:20|44975.6|44955.6|44974.8|44954.8|44975.6|44955.6|44973.9|44953.9|12
1623074430000|2021-06-07 14:00:30|44970.6|44950.6|44969.8|44949.8|44970.6|44950.6|44967.3|44947.3|13
1623074440000|2021-06-07 14:00:40|44968.2|44948.2|44967.3|44947.3|44968.2|44948.2|44957.3|44937.3|16
1623074450000|2021-06-07 14:00:50|44964.8|44944.8|44957.3|44937.3|44966.5|44946.5|44957.3|44937.3|8
1623074460000|2021-06-07 14:01:00|44956.5|44936.5|44943.1|44923.1|44957.3|44937.3|44943.1|44923.1|37
1623074470000|2021-06-07 14:01:10|44943.9|44923.9|44944.8|44924.8|44945.6|44925.6|44940.6|44920.6|52
1623074480000|2021-06-07 14:01:20|44940.6|44920.6|44929|44909|44944.8|44924.8|44929|44909|30
1623074490000|2021-06-07 14:01:30|44927.3|44907.3|44920.6|44900.6|44929.8|44909.8|44917.3|44897.3|13
1623074500000|2021-06-07 14:01:40|44924.8|44904.8|44934|44914|44934|44914|44924.8|44904.8|11
1623074510000|2021-06-07 14:01:50|44934.8|44914.8|44939.8|44919.8|44944.8|44924.8|44934.8|44914.8|9
1623074520000|2021-06-07 14:02:00|44939|44919|44944|44924|44944|44924|44934.8|44914.8|15
1623074530000|2021-06-07 14:02:10|44946.5|44926.5|44952.3|44932.3|44952.3|44932.3|44944.8|44924.8|6
1623074540000|2021-06-07 14:02:20|44950.6|44930.6|44957.3|44937.3|44957.3|44937.3|44949|44929|15
1623074550000|2021-06-07 14:02:30|44959|44939|44964|44944|44964|44944|44954.8|44934.8|6
1623074560000|2021-06-07 14:02:40|44964.8|44944.8|44972.3|44952.3|44972.3|44952.3|44964.8|44944.8|8
1623074570000|2021-06-07 14:02:50|44969.8|44949.8|44956.4|44936.4|44969.8|44949.8|44956.4|44936.4|11
1623074580000|2021-06-07 14:03:00|44959.8|44939.8|44965.6|44945.6|44969.8|44949.8|44959.8|44939.8|9
1623074590000|2021-06-07 14:03:10|44964.8|44944.8|44965.6|44945.6|44969|44949|44964.8|44944.8|11
1623074600000|2021-06-07 14:03:20|44967.3|44947.3|44965.6|44945.6|44969.8|44949.8|44964.8|44944.8|5
1623074610000|2021-06-07 14:03:30|44966.4|44946.4|44959.8|44939.8|44969.8|44949.8|44959.8|44939.8|11
1623074620000|2021-06-07 14:03:40|44955.6|44935.6|44953.1|44933.1|44958.1|44938.1|44953.1|44933.1|11
1623074630000|2021-06-07 14:03:50|44951.4|44931.4|44957.3|44937.3|44957.3|44937.3|44950.6|44930.6|14
1623074640000|2021-06-07 14:04:00|44955.6|44935.6|44955.6|44935.6|44958.1|44938.1|44953.1|44933.1|8
1623074650000|2021-06-07 14:04:10|44958.1|44938.1|44955.6|44935.6|44959.8|44939.8|44954.8|44934.8|4
1623074660000|2021-06-07 14:04:20|44958.1|44938.1|44964|44944|44964|44944|44958.1|44938.1|5
1623074670000|2021-06-07 14:04:30|44964.8|44944.8|44969.8|44949.8|44969.8|44949.8|44964.8|44944.8|20
1623074680000|2021-06-07 14:04:40|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|12
1623074690000|2021-06-07 14:04:50|||||||||6
1623074700000|2021-06-07 14:05:00|44961.4|44941.4|44958.1|44938.1|44961.4|44941.4|44953.9|44933.9|8
1623074710000|2021-06-07 14:05:10|44959.8|44939.8|44954.8|44934.8|44959.8|44939.8|44954.8|44934.8|4
1623074720000|2021-06-07 14:05:20|44955.6|44935.6|44950.6|44930.6|44955.6|44935.6|44949.8|44929.8|15
1623074730000|2021-06-07 14:05:30|44954.8|44934.8|44964.8|44944.8|44964.8|44944.8|44954.8|44934.8|6
1623074740000|2021-06-07 14:05:40|44965.6|44945.6|44979|44959|44979|44959|44965.6|44945.6|8
1623074750000|2021-06-07 14:05:50|44979.8|44959.8|44979.8|44959.8|44979.8|44959.8|44978.1|44958.1|3
1623074760000|2021-06-07 14:06:00|44981.5|44961.5|44977.3|44957.3|44984.8|44964.8|44977.3|44957.3|12
1623074770000|2021-06-07 14:06:10|44978.1|44958.1|44976.4|44956.4|44978.1|44958.1|44976.4|44956.4|3
1623074780000|2021-06-07 14:06:20|44978.1|44958.1|44989.8|44969.8|44994.8|44974.8|44978.1|44958.1|24
1623074790000|2021-06-07 14:06:30|44988.1|44968.1|44985.6|44965.6|44989.8|44969.8|44985.6|44965.6|4
1623074800000|2021-06-07 14:06:40|44989|44969|44994.8|44974.8|44994.8|44974.8|44987.3|44967.3|9
1623074810000|2021-06-07 14:06:50|44999|44979|45004.8|44984.8|45009.8|44989.8|44998.1|44978.1|19
1623074820000|2021-06-07 14:07:00|45003.1|44983.1|45002.3|44982.3|45003.1|44983.1|44999.8|44979.8|14
1623074830000|2021-06-07 14:07:10|45004|44984|44999.8|44979.8|45004|44984|44994.8|44974.8|7
1623074840000|2021-06-07 14:07:20|45000.6|44980.6|45004.8|44984.8|45008.2|44988.2|45000.6|44980.6|7
1623074850000|2021-06-07 14:07:30|45005.6|44985.6|45002.3|44982.3|45007.3|44987.3|45002.3|44982.3|11
1623074860000|2021-06-07 14:07:40|45000.6|44980.6|44996.5|44976.5|45004.8|44984.8|44994.8|44974.8|13
1623074870000|2021-06-07 14:07:50|44993.1|44973.1|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|3
1623074880000|2021-06-07 14:08:00|44999.8|44979.8|45004.8|44984.8|45004.8|44984.8|44999.8|44979.8|3
1623074890000|2021-06-07 14:08:10|45005.6|44985.6|45004.8|44984.8|45005.6|44985.6|45004.8|44984.8|7
1623074900000|2021-06-07 14:08:20|45005.6|44985.6|45004.8|44984.8|45005.6|44985.6|45000.6|44980.6|6
1623074910000|2021-06-07 14:08:30|45003.1|44983.1|45001.5|44981.5|45003.1|44983.1|45001.5|44981.5|12
1623074920000|2021-06-07 14:08:40|44999.8|44979.8|44998.1|44978.1|44999.8|44979.8|44997.3|44977.3|4
1623074930000|2021-06-07 14:08:50|44997.3|44977.3|44993.1|44973.1|44997.3|44977.3|44993.1|44973.1|3
1623074940000|2021-06-07 14:09:00|44994.8|44974.8|44995.6|44975.6|44998.1|44978.1|44993.1|44973.1|9
1623074950000|2021-06-07 14:09:10|44997.3|44977.3|44994.8|44974.8|44998.1|44978.1|44993.1|44973.1|3
1623074960000|2021-06-07 14:09:20|44993.1|44973.1|44993.1|44973.1|44994.8|44974.8|44990.6|44970.6|5
1623074970000|2021-06-07 14:09:30|44994.8|44974.8|44995.6|44975.6|44995.6|44975.6|44994.8|44974.8|14
1623074980000|2021-06-07 14:09:40|44994.8|44974.8|44989.8|44969.8|44995.6|44975.6|44989.8|44969.8|12
1623074990000|2021-06-07 14:09:50|44988.1|44968.1|44992.3|44972.3|44992.3|44972.3|44988.1|44968.1|7
1623075000000|2021-06-07 14:10:00|44994|44974|45003.9|44983.9|45003.9|44983.9|44994|44974|13
1623075010000|2021-06-07 14:10:10|45008.1|44988.1|45028.1|45008.1|45028.1|45008.1|45004.8|44984.8|16
1623075020000|2021-06-07 14:10:20|45028.9|45008.9|45034.8|45014.8|45034.8|45014.8|45028.9|45008.9|7
1623075030000|2021-06-07 14:10:30|45029.8|45009.8|45043.2|45023.2|45043.2|45023.2|45029.8|45009.8|11
1623075040000|2021-06-07 14:10:40|45044|45024|45039.8|45019.8|45044.8|45024.8|45039.8|45019.8|14
1623075050000|2021-06-07 14:10:50|45040.6|45020.6|45039.8|45019.8|45044|45024|45039.8|45019.8|3
1623075060000|2021-06-07 14:11:00|45040.6|45020.6|45040.6|45020.6|45048.1|45028.1|45040.6|45020.6|24
1623075070000|2021-06-07 14:11:10|45038.1|45018.1|45039.8|45019.8|45040.6|45020.6|45038.1|45018.1|9
1623075080000|2021-06-07 14:11:20|45038.1|45018.1|45030.6|45010.6|45038.1|45018.1|45030.6|45010.6|7
1623075090000|2021-06-07 14:11:30|45034.8|45014.8|45034.8|45014.8|45034.8|45014.8|45033.1|45013.1|3
1623075100000|2021-06-07 14:11:40|||||||||5
1623075110000|2021-06-07 14:11:50|45033.1|45013.1|45043.9|45023.9|45043.9|45023.9|45033.1|45013.1|11
1623075120000|2021-06-07 14:12:00|45043.1|45023.1|45044.8|45024.8|45046.4|45026.4|45043.1|45023.1|5
1623075130000|2021-06-07 14:12:10|45046.5|45026.5|45048.1|45028.1|45048.1|45028.1|45044.8|45024.8|12
1623075140000|2021-06-07 14:12:20|45049.8|45029.8|45045.6|45025.6|45049.8|45029.8|45044.8|45024.8|6
1623075150000|2021-06-07 14:12:30|45044.8|45024.8|45045.6|45025.6|45049.8|45029.8|45044.8|45024.8|4
1623075160000|2021-06-07 14:12:40|45043.1|45023.1|45044.8|45024.8|45044.8|45024.8|45039.8|45019.8|8
1623075170000|2021-06-07 14:12:50|45039.8|45019.8|45040.6|45020.6|45040.6|45020.6|45039|45019|10
1623075180000|2021-06-07 14:13:00|45039.8|45019.8|45045.6|45025.6|45045.6|45025.6|45036.5|45016.5|23
1623075190000|2021-06-07 14:13:10|45046.5|45026.5|45044.8|45024.8|45049|45029|45044.8|45024.8|10
1623075200000|2021-06-07 14:13:20|45045.6|45025.6|45030.6|45010.6|45045.6|45025.6|45030.6|45010.6|16
1623075210000|2021-06-07 14:13:30|45028.9|45008.9|45028.1|45008.1|45033.1|45013.1|45028.1|45008.1|6
1623075220000|2021-06-07 14:13:40|45030.6|45010.6|45033.1|45013.1|45033.1|45013.1|45030.6|45010.6|6
1623075230000|2021-06-07 14:13:50|45035.6|45015.6|45036.4|45016.4|45036.4|45016.4|45035.6|45015.6|9
1623075240000|2021-06-07 14:14:00|45037.2|45017.2|45038.9|45018.9|45041.4|45021.4|45037.2|45017.2|1
1623075250000|2021-06-07 14:14:10|45038.1|45018.1|45038.1|45018.1|45039.8|45019.8|45038.1|45018.1|2
1623075260000|2021-06-07 14:14:20|45035.6|45015.6|45033.1|45013.1|45035.6|45015.6|45031.4|45011.4|5
1623075270000|2021-06-07 14:14:30|45031.4|45011.4|45020.6|45000.6|45031.4|45011.4|45018.1|44998.1|9
1623075280000|2021-06-07 14:14:40|45022.3|45002.3|45018.1|44998.1|45022.3|45002.3|45018.1|44998.1|3
1623075290000|2021-06-07 14:14:50|45019.8|44999.8|45019.8|44999.8|45020.6|45000.6|45018.1|44998.1|5
1623075300000|2021-06-07 14:15:00|||||||||2
1623075310000|2021-06-07 14:15:10|45019|44999|45008.1|44988.1|45019|44999|45008.1|44988.1|8
1623075320000|2021-06-07 14:15:20|45009.8|44989.8|45008.1|44988.1|45009.8|44989.8|45008.1|44988.1|24
1623075330000|2021-06-07 14:15:30|45010.6|44990.6|45014.8|44994.8|45014.8|44994.8|45010.6|44990.6|7
1623075340000|2021-06-07 14:15:40|45016.5|44996.5|45014.8|44994.8|45016.5|44996.5|45014.8|44994.8|3
1623075350000|2021-06-07 14:15:50|45013.1|44993.1|44999.8|44979.8|45013.1|44993.1|44998.1|44978.1|15
1623075360000|2021-06-07 14:16:00|45000.6|44980.6|45004.8|44984.8|45006.5|44986.5|44999.8|44979.8|11
1623075370000|2021-06-07 14:16:10|45003.1|44983.1|44997.3|44977.3|45003.1|44983.1|44997.3|44977.3|9
1623075380000|2021-06-07 14:16:20|44995.6|44975.6|44995.6|44975.6|44998.1|44978.1|44993.1|44973.1|8
1623075390000|2021-06-07 14:16:30|44998.1|44978.1|44995.6|44975.6|44999.8|44979.8|44994.8|44974.8|7
1623075400000|2021-06-07 14:16:40|44999.8|44979.8|44994.8|44974.8|44999.8|44979.8|44994.8|44974.8|4
1623075410000|2021-06-07 14:16:50|||||||||2
1623075420000|2021-06-07 14:17:00|44993.1|44973.1|44972.3|44952.3|44993.1|44973.1|44972.3|44952.3|29
1623075430000|2021-06-07 14:17:10|44971.5|44951.5|44974.8|44954.8|44974.8|44954.8|44971.5|44951.5|14
1623075440000|2021-06-07 14:17:20|44977.3|44957.3|44982.3|44962.3|44984|44964|44977.3|44957.3|7
1623075450000|2021-06-07 14:17:30|44979.8|44959.8|44985.6|44965.6|44987.3|44967.3|44974.8|44954.8|15
1623075460000|2021-06-07 14:17:40|44984.8|44964.8|44980.6|44960.6|44984.8|44964.8|44980.6|44960.6|6
1623075470000|2021-06-07 14:17:50|44979.8|44959.8|44980.6|44960.6|44984.8|44964.8|44978.1|44958.1|7
1623075480000|2021-06-07 14:18:00|44979.8|44959.8|44975.6|44955.6|44980.6|44960.6|44975.6|44955.6|2
1623075490000|2021-06-07 14:18:10|44973.1|44953.1|44969.8|44949.8|44973.1|44953.1|44969.8|44949.8|9
1623075500000|2021-06-07 14:18:20|44969|44949|44953.1|44933.1|44969|44949|44953.1|44933.1|11
1623075510000|2021-06-07 14:18:30|44953.9|44933.9|44960.6|44940.6|44960.6|44940.6|44953.9|44933.9|20
1623075520000|2021-06-07 14:18:40|44963.1|44943.1|44965.6|44945.6|44966.5|44946.5|44963.1|44943.1|9
1623075530000|2021-06-07 14:18:50|44969.8|44949.8|44972.3|44952.3|44972.3|44952.3|44969.8|44949.8|4
1623075540000|2021-06-07 14:19:00|44973.1|44953.1|44966.5|44946.5|44974.8|44954.8|44966.5|44946.5|6
1623075550000|2021-06-07 14:19:10|44964|44944|44943.1|44923.1|44964|44944|44943.1|44923.1|12
1623075560000|2021-06-07 14:19:20|44945.6|44925.6|44948.1|44928.1|44950.6|44930.6|44944.8|44924.8|12
1623075570000|2021-06-07 14:19:30|44945.6|44925.6|44940.6|44920.6|44945.6|44925.6|44940.6|44920.6|5
1623075580000|2021-06-07 14:19:40|44944.8|44924.8|44948.1|44928.1|44948.1|44928.1|44943.1|44923.1|7
1623075590000|2021-06-07 14:19:50|44945.6|44925.6|44938.1|44918.1|44945.6|44925.6|44938.1|44918.1|10
1623075600000|2021-06-07 14:20:00|44937.3|44917.3|44939.8|44919.8|44943.2|44923.2|44926.4|44906.4|36
1623075610000|2021-06-07 14:20:10|44935.6|44915.6|44936.4|44916.4|44939.8|44919.8|44934.8|44914.8|15
1623075620000|2021-06-07 14:20:20|44938.1|44918.1|44939.8|44919.8|44940.6|44920.6|44934.8|44914.8|27
1623075630000|2021-06-07 14:20:30|44939|44919|44934.8|44914.8|44939|44919|44934.8|44914.8|7
1623075640000|2021-06-07 14:20:40|44939|44919|44939.8|44919.8|44939.8|44919.8|44934.8|44914.8|12
1623075650000|2021-06-07 14:20:50|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|13
1623075660000|2021-06-07 14:21:00|44948.1|44928.1|44939.8|44919.8|44949.8|44929.8|44934|44914|23
1623075670000|2021-06-07 14:21:10|44939|44919|44939.8|44919.8|44939.8|44919.8|44937.3|44917.3|19
1623075680000|2021-06-07 14:21:20|44942.3|44922.3|44939.8|44919.8|44942.3|44922.3|44939.8|44919.8|3
1623075690000|2021-06-07 14:21:30|44944.8|44924.8|44949|44929|44949|44929|44944.8|44924.8|13
1623075700000|2021-06-07 14:21:40|44954|44934|44954.8|44934.8|44954.8|44934.8|44954|44934|13
1623075710000|2021-06-07 14:21:50|44955.6|44935.6|44959|44939|44959.8|44939.8|44954.8|44934.8|13
1623075720000|2021-06-07 14:22:00|44954.8|44934.8|44934.8|44914.8|44954.8|44934.8|44934.8|44914.8|108
1623075730000|2021-06-07 14:22:10|44933.1|44913.1|44924.8|44904.8|44933.1|44913.1|44922.3|44902.3|9
1623075740000|2021-06-07 14:22:20|44925.6|44905.6|44924.8|44904.8|44930.6|44910.6|44922.3|44902.3|10
1623075750000|2021-06-07 14:22:30|44925.6|44905.6|44913.1|44893.1|44927.3|44907.3|44909.8|44889.8|13
1623075760000|2021-06-07 14:22:40|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44910.6|44890.6|17
1623075770000|2021-06-07 14:22:50|44916.5|44896.5|44916.4|44896.4|44921.5|44901.5|44916.4|44896.4|21
1623075780000|2021-06-07 14:23:00|44919.8|44899.8|44924.8|44904.8|44925.6|44905.6|44919.8|44899.8|6
1623075790000|2021-06-07 14:23:10|44925.6|44905.6|44934|44914|44934|44914|44925.6|44905.6|6
1623075800000|2021-06-07 14:23:20|44934.8|44914.8|44939|44919|44939|44919|44934|44914|1
1623075810000|2021-06-07 14:23:30|44934.8|44914.8|44934|44914|44934.8|44914.8|44934|44914|4
1623075820000|2021-06-07 14:23:40|44929.8|44909.8|44933.1|44913.1|44933.1|44913.1|44924.8|44904.8|8
1623075830000|2021-06-07 14:23:50|44937.3|44917.3|44939|44919|44939|44919|44937.3|44917.3|2
1623075840000|2021-06-07 14:24:00|44934.8|44914.8|44921.4|44901.4|44934.8|44914.8|44921.4|44901.4|7
1623075850000|2021-06-07 14:24:10|44920.6|44900.6|44924.8|44904.8|44924.8|44904.8|44920.6|44900.6|5
1623075860000|2021-06-07 14:24:20|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|2
1623075870000|2021-06-07 14:24:30|44929|44909|44934.8|44914.8|44937.3|44917.3|44929|44909|5
1623075880000|2021-06-07 14:24:40|44933.1|44913.1|44934.8|44914.8|44934.8|44914.8|44933.1|44913.1|3
1623075890000|2021-06-07 14:24:50|44930.6|44910.6|44936.4|44916.4|44936.4|44916.4|44930.6|44910.6|3
1623075900000|2021-06-07 14:25:00|44940.6|44920.6|44939|44919|44946.5|44926.5|44939|44919|514
1623075910000|2021-06-07 14:25:10|44937.3|44917.3|44939.8|44919.8|44939.8|44919.8|44934.8|44914.8|10
1623075920000|2021-06-07 14:25:20|44940.6|44920.6|44949.8|44929.8|44949.8|44929.8|44940.6|44920.6|3
1623075930000|2021-06-07 14:25:30|44947.3|44927.3|44949|44929|44949|44929|44946.5|44926.5|8
1623075940000|2021-06-07 14:25:40|44949.8|44929.8|44954|44934|44954|44934|44947.3|44927.3|6
1623075950000|2021-06-07 14:25:50|44954.8|44934.8|44954.8|44934.8|44954.8|44934.8|44951.5|44931.5|7
1623075960000|2021-06-07 14:26:00|44952.3|44932.3|44955.6|44935.6|44955.6|44935.6|44952.3|44932.3|8
1623075970000|2021-06-07 14:26:10|44954.8|44934.8|44959.8|44939.8|44959.8|44939.8|44954.8|44934.8|15
1623075980000|2021-06-07 14:26:20|44961.5|44941.5|44963.2|44943.2|44964|44944|44959.8|44939.8|2
1623075990000|2021-06-07 14:26:30|44964|44944|44964.8|44944.8|44964.8|44944.8|44961.5|44941.5|5
1623076000000|2021-06-07 14:26:40|44966.5|44946.5|44969|44949|44969|44949|44966.5|44946.5|2
1623076010000|2021-06-07 14:26:50|44969.8|44949.8|44970.6|44950.6|44974|44954|44967.3|44947.3|8
1623076020000|2021-06-07 14:27:00|44969.8|44949.8|44971.5|44951.5|44971.5|44951.5|44967.3|44947.3|7
1623076030000|2021-06-07 14:27:10|44970.6|44950.6|44972.3|44952.3|44972.3|44952.3|44969.8|44949.8|5
1623076040000|2021-06-07 14:27:20|44975.7|44955.7|44974|44954|44975.7|44955.7|44974|44954|4
1623076050000|2021-06-07 14:27:30|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|44972.3|44952.3|11
1623076060000|2021-06-07 14:27:40|44979.8|44959.8|44985.6|44965.6|44989.8|44969.8|44979.8|44959.8|24
1623076070000|2021-06-07 14:27:50|44984.8|44964.8|44989|44969|44989.8|44969.8|44984.8|44964.8|14
1623076080000|2021-06-07 14:28:00|44987.3|44967.3|44994|44974|44994.8|44974.8|44987.3|44967.3|15
1623076090000|2021-06-07 14:28:10|44994.8|44974.8|44992.3|44972.3|44994.8|44974.8|44991.5|44971.5|11
1623076100000|2021-06-07 14:28:20|44997.3|44977.3|44995.6|44975.6|44999.8|44979.8|44994.8|44974.8|42
1623076110000|2021-06-07 14:28:30|44994.8|44974.8|44990.6|44970.6|44994.8|44974.8|44988.1|44968.1|20
1623076120000|2021-06-07 14:28:40|44989.8|44969.8|44990.6|44970.6|44990.6|44970.6|44988.1|44968.1|2
1623076130000|2021-06-07 14:28:50|44991.4|44971.4|44989.8|44969.8|44991.4|44971.4|44989.8|44969.8|8
1623076140000|2021-06-07 14:29:00|44992.3|44972.3|44988.1|44968.1|44994.8|44974.8|44988.1|44968.1|7
1623076150000|2021-06-07 14:29:10|44987.3|44967.3|44987.3|44967.3|44987.3|44967.3|44987.3|44967.3|4
1623076160000|2021-06-07 14:29:20|44985.6|44965.6|44985.6|44965.6|44988.1|44968.1|44983.1|44963.1|8
1623076170000|2021-06-07 14:29:30|44988.1|44968.1|44984.8|44964.8|44989.8|44969.8|44979.8|44959.8|16
1623076180000|2021-06-07 14:29:40|44983.1|44963.1|44983.1|44963.1|44984.8|44964.8|44983.1|44963.1|2
1623076190000|2021-06-07 14:29:50|44982.3|44962.3|44980.6|44960.6|44983.1|44963.1|44980.6|44960.6|12
1623076200000|2021-06-07 14:30:00|44983.1|44963.1|44979.8|44959.8|44983.1|44963.1|44979.8|44959.8|9
1623076210000|2021-06-07 14:30:10|44978.1|44958.1|44969.8|44949.8|44978.1|44958.1|44969.8|44949.8|14
1623076220000|2021-06-07 14:30:20|44969|44949|44964.8|44944.8|44969|44949|44964.8|44944.8|14
1623076230000|2021-06-07 14:30:30|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|44964.8|44944.8|10
1623076240000|2021-06-07 14:30:40|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44967.3|44947.3|6
1623076250000|2021-06-07 14:30:50|44965.6|44945.6|44958.1|44938.1|44965.6|44945.6|44954.8|44934.8|20
1623076260000|2021-06-07 14:31:00|44961.5|44941.5|44965.6|44945.6|44967.3|44947.3|44961.5|44941.5|11
1623076270000|2021-06-07 14:31:10|44964.8|44944.8|44965.6|44945.6|44965.6|44945.6|44964.8|44944.8|2
1623076280000|2021-06-07 14:31:20|44964.8|44944.8|44965.6|44945.6|44968.1|44948.1|44964.8|44944.8|9
1623076290000|2021-06-07 14:31:30|44964.8|44944.8|44975.6|44955.6|44975.6|44955.6|44964.8|44944.8|22
1623076300000|2021-06-07 14:31:40|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|44970.6|44950.6|5
1623076310000|2021-06-07 14:31:50|44975.6|44955.6|44984.8|44964.8|44984.8|44964.8|44975.6|44955.6|9
1623076320000|2021-06-07 14:32:00|44987.3|44967.3|44989.8|44969.8|44989.8|44969.8|44984.8|44964.8|8
1623076330000|2021-06-07 14:32:10|44988.1|44968.1|44995.6|44975.6|44997.3|44977.3|44987.3|44967.3|17
1623076340000|2021-06-07 14:32:20|44994.8|44974.8|44999|44979|44999|44979|44990.6|44970.6|16
1623076350000|2021-06-07 14:32:30|44997.3|44977.3|44998.1|44978.1|44998.1|44978.1|44994.8|44974.8|4
1623076370000|2021-06-07 14:32:50|44999.8|44979.8|44999.8|44979.8|45000.6|44980.6|44998.1|44978.1|5
1623076380000|2021-06-07 14:33:00|45000.6|44980.6|45014.8|44994.8|45017.3|44997.3|45000.6|44980.6|25
1623076390000|2021-06-07 14:33:10|45013.1|44993.1|45010.6|44990.6|45015.6|44995.6|45005.6|44985.6|20
1623076400000|2021-06-07 14:33:20|45009.8|44989.8|45005.6|44985.6|45010.6|44990.6|45004.8|44984.8|12
1623076410000|2021-06-07 14:33:30|45003.1|44983.1|44993.1|44973.1|45004.8|44984.8|44992.3|44972.3|12
1623076420000|2021-06-07 14:33:40|44993.9|44973.9|44993.1|44973.1|44993.9|44973.9|44993.1|44973.1|7
1623076430000|2021-06-07 14:33:50|44994.8|44974.8|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|3
1623076440000|2021-06-07 14:34:00|44994.8|44974.8|44998.1|44978.1|44998.1|44978.1|44994.8|44974.8|7
1623076450000|2021-06-07 14:34:10|44995.6|44975.6|44994|44974|44995.6|44975.6|44994|44974|4
1623076460000|2021-06-07 14:34:20|44994.8|44974.8|44997.3|44977.3|44999|44979|44994.8|44974.8|2
1623076470000|2021-06-07 14:34:30|44994.8|44974.8|44986.5|44966.5|44994.8|44974.8|44986.5|44966.5|6
1623076480000|2021-06-07 14:34:40|44983.1|44963.1|44973.1|44953.1|44983.1|44963.1|44973.1|44953.1|14
1623076490000|2021-06-07 14:34:50|44974.8|44954.8|44978.1|44958.1|44980.6|44960.6|44974.8|44954.8|3
1623076500000|2021-06-07 14:35:00|44975.6|44955.6|44971.5|44951.5|44975.6|44955.6|44971.5|44951.5|9
1623076510000|2021-06-07 14:35:10|44969.8|44949.8|44973.1|44953.1|44973.1|44953.1|44969.8|44949.8|6
1623076520000|2021-06-07 14:35:20|44974.8|44954.8|44981.5|44961.5|44981.5|44961.5|44974.8|44954.8|10
1623076530000|2021-06-07 14:35:30|44982.3|44962.3|44987.3|44967.3|44987.3|44967.3|44982.3|44962.3|4
1623076540000|2021-06-07 14:35:40|44984.8|44964.8|44988.1|44968.1|44988.1|44968.1|44984.8|44964.8|6
1623076550000|2021-06-07 14:35:50|44987.3|44967.3|44989.8|44969.8|44989.8|44969.8|44987.3|44967.3|6
1623076560000|2021-06-07 14:36:00|44991.5|44971.5|44993.1|44973.1|44993.1|44973.1|44989.8|44969.8|8
1623076570000|2021-06-07 14:36:10|44993.9|44973.9|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|4
1623076580000|2021-06-07 14:36:20|44994.8|44974.8|44997.3|44977.3|44997.3|44977.3|44994.8|44974.8|1
1623076590000|2021-06-07 14:36:30|44999|44979|45001.5|44981.5|45001.5|44981.5|44999|44979|5
1623076600000|2021-06-07 14:36:40|45002.3|44982.3|45004.8|44984.8|45008.1|44988.1|45002.3|44982.3|9
1623076610000|2021-06-07 14:36:50|45003.1|44983.1|44997.3|44977.3|45003.1|44983.1|44996.4|44976.4|15
1623076620000|2021-06-07 14:37:00|44998.1|44978.1|44997.3|44977.3|45000.6|44980.6|44997.3|44977.3|16
1623076630000|2021-06-07 14:37:10|44998.1|44978.1|44994.8|44974.8|44998.1|44978.1|44992.3|44972.3|9
1623076640000|2021-06-07 14:37:20|44993.1|44973.1|44993.1|44973.1|44994.8|44974.8|44992.3|44972.3|2
1623076650000|2021-06-07 14:37:30|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|5
1623076660000|2021-06-07 14:37:40|44998.1|44978.1|44996.5|44976.5|44999.8|44979.8|44994.8|44974.8|9
1623076670000|2021-06-07 14:37:50|44994.8|44974.8|44994.8|44974.8|44999.8|44979.8|44994.8|44974.8|6
1623076680000|2021-06-07 14:38:00|44995.6|44975.6|44994.8|44974.8|44997.3|44977.3|44993.1|44973.1|5
1623076690000|2021-06-07 14:38:10|44995.6|44975.6|44987.3|44967.3|44995.6|44975.6|44987.3|44967.3|7
1623076700000|2021-06-07 14:38:20|44985.6|44965.6|44978.9|44958.9|44985.6|44965.6|44978.9|44958.9|6
1623076710000|2021-06-07 14:38:30|44980.6|44960.6|44976.5|44956.5|44980.6|44960.6|44976.5|44956.5|7
1623076720000|2021-06-07 14:38:40|44975.7|44955.7|44968.9|44948.9|44975.7|44955.7|44968.9|44948.9|3
1623076730000|2021-06-07 14:38:50|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|8
1623076740000|2021-06-07 14:39:00|||||||||8
1623076750000|2021-06-07 14:39:10|44971.5|44951.5|44967.3|44947.3|44971.5|44951.5|44967.3|44947.3|1
1623076760000|2021-06-07 14:39:20|44966.5|44946.5|44963.1|44943.1|44966.5|44946.5|44961.4|44941.4|13
1623076770000|2021-06-07 14:39:30|44967.3|44947.3|44966.5|44946.5|44967.3|44947.3|44966.5|44946.5|6
1623076780000|2021-06-07 14:39:40|||||||||3
1623076790000|2021-06-07 14:39:50|44965.7|44945.7|44966.5|44946.5|44966.5|44946.5|44963.2|44943.2|5
1623076800000|2021-06-07 14:40:00|44967.3|44947.3|44979.8|44959.8|44979.8|44959.8|44965.6|44945.6|14
1623076810000|2021-06-07 14:40:10|44980.6|44960.6|44995.6|44975.6|44997.3|44977.3|44980.6|44960.6|32
1623076820000|2021-06-07 14:40:20|44997.3|44977.3|44994.8|44974.8|44998.1|44978.1|44994.8|44974.8|3
1623076830000|2021-06-07 14:40:30|44996.4|44976.4|44988.1|44968.1|44996.4|44976.4|44988.1|44968.1|15
1623076840000|2021-06-07 14:40:40|44989.8|44969.8|44994.8|44974.8|44994.8|44974.8|44989.8|44969.8|6
1623076850000|2021-06-07 14:40:50|44995.6|44975.6|44997.3|44977.3|44999.8|44979.8|44994.8|44974.8|6
1623076860000|2021-06-07 14:41:00|44995.6|44975.6|44993.1|44973.1|44995.6|44975.6|44993.1|44973.1|4
1623076870000|2021-06-07 14:41:10|44994.8|44974.8|44995.6|44975.6|44995.6|44975.6|44992.3|44972.3|1
1623076880000|2021-06-07 14:41:20|44997.3|44977.3|44995.6|44975.6|44997.3|44977.3|44994.8|44974.8|2
1623076890000|2021-06-07 14:41:30|44998.1|44978.1|44997.3|44977.3|45000.6|44980.6|44995.6|44975.6|3
1623076900000|2021-06-07 14:41:40|44999|44979|44999.8|44979.8|45002.3|44982.3|44998.1|44978.1|4
1623076910000|2021-06-07 14:41:50|45004|44984|44999.8|44979.8|45004|44984|44999|44979|4
1623076920000|2021-06-07 14:42:00|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|2
1623076930000|2021-06-07 14:42:10|44998.1|44978.1|45000.6|44980.6|45002.3|44982.3|44998.1|44978.1|4
1623076940000|2021-06-07 14:42:20|44999.8|44979.8|44985.6|44965.6|45000.6|44980.6|44985.6|44965.6|7
1623076950000|2021-06-07 14:42:30|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|44982.3|44962.3|6
1623076960000|2021-06-07 14:42:40|44982.3|44962.3|44983.1|44963.1|44983.1|44963.1|44982.3|44962.3|1
1623076970000|2021-06-07 14:42:50|44983.9|44963.9|44985.6|44965.6|44988.1|44968.1|44983.9|44963.9|5
1623076980000|2021-06-07 14:43:00|44987.3|44967.3|44989.8|44969.8|44989.8|44969.8|44985.6|44965.6|7
1623076990000|2021-06-07 14:43:10|44989|44969|44999.8|44979.8|44999.8|44979.8|44988.1|44968.1|11
1623077000000|2021-06-07 14:43:20|45000.6|44980.6|44998.1|44978.1|45003.1|44983.1|44998.1|44978.1|4
1623077010000|2021-06-07 14:43:30|45000.6|44980.6|44994.8|44974.8|45000.6|44980.6|44994.8|44974.8|3
1623077020000|2021-06-07 14:43:40|44994|44974|44994.8|44974.8|44994.8|44974.8|44994|44974|6
1623077030000|2021-06-07 14:43:50|44995.6|44975.6|44988.9|44968.9|44998.1|44978.1|44988.9|44968.9|3
1623077040000|2021-06-07 14:44:00|44985.6|44965.6|44989.8|44969.8|44991.5|44971.5|44985.6|44965.6|7
1623077050000|2021-06-07 14:44:10|44988.1|44968.1|44987.3|44967.3|44988.1|44968.1|44986.5|44966.5|6
1623077060000|2021-06-07 14:44:20|44985.6|44965.6|44990.6|44970.6|44990.6|44970.6|44985.6|44965.6|8
1623077070000|2021-06-07 14:44:30|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|3
1623077080000|2021-06-07 14:44:40|44995.6|44975.6|44998.1|44978.1|44998.1|44978.1|44995.6|44975.6|4
1623077090000|2021-06-07 14:44:50|44998.9|44978.9|45000.6|44980.6|45000.6|44980.6|44998.1|44978.1|5
1623077100000|2021-06-07 14:45:00|44998.9|44978.9|45002.3|44982.3|45002.3|44982.3|44998.1|44978.1|5
1623077110000|2021-06-07 14:45:10|45000.6|44980.6|45010.6|44990.6|45010.6|44990.6|45000.6|44980.6|9
1623077120000|2021-06-07 14:45:20|45009.8|44989.8|45009.8|44989.8|45014.8|44994.8|45003.1|44983.1|32
1623077130000|2021-06-07 14:45:30|45008.1|44988.1|45009.8|44989.8|45009.8|44989.8|45008.1|44988.1|6
1623077140000|2021-06-07 14:45:40|45008.1|44988.1|44998.9|44978.9|45008.1|44988.1|44998.9|44978.9|6
1623077150000|2021-06-07 14:45:50|45000.6|44980.6|44990.6|44970.6|45000.6|44980.6|44990.6|44970.6|3
1623077160000|2021-06-07 14:46:00|44994.8|44974.8|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|11
1623077170000|2021-06-07 14:46:10|44994.8|44974.8|44999.8|44979.8|44999.8|44979.8|44994.8|44974.8|3
1623077180000|2021-06-07 14:46:20|45000.6|44980.6|45004.8|44984.8|45004.8|44984.8|45000.6|44980.6|3
1623077190000|2021-06-07 14:46:30|45004|44984|45002.3|44982.3|45004|44984|45000.6|44980.6|10
1623077200000|2021-06-07 14:46:40|44999.8|44979.8|45004.8|44984.8|45004.8|44984.8|44999.8|44979.8|1
1623077210000|2021-06-07 14:46:50|45003.1|44983.1|44997.3|44977.3|45003.1|44983.1|44997.3|44977.3|4
1623077220000|2021-06-07 14:47:00|44998.1|44978.1|44998.1|44978.1|45002.3|44982.3|44998.1|44978.1|6
1623077230000|2021-06-07 14:47:10|44997.3|44977.3|44995.6|44975.6|44997.3|44977.3|44994|44974|10
1623077240000|2021-06-07 14:47:20|44994.8|44974.8|44993.1|44973.1|44994.8|44974.8|44992.3|44972.3|6
1623077250000|2021-06-07 14:47:30|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|1
1623077260000|2021-06-07 14:47:40|44995.6|44975.6|44993.1|44973.1|44995.6|44975.6|44993.1|44973.1|5
1623077270000|2021-06-07 14:47:50|44994.8|44974.8|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|5
1623077280000|2021-06-07 14:48:00|44994.8|44974.8|45001.5|44981.5|45001.5|44981.5|44994.8|44974.8|5
1623077290000|2021-06-07 14:48:10|44999.8|44979.8|45004.8|44984.8|45004.8|44984.8|44999.8|44979.8|5
1623077300000|2021-06-07 14:48:20|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|0
1623077310000|2021-06-07 14:48:30|45009|44989|45014.8|44994.8|45019|44999|45009|44989|4
1623077320000|2021-06-07 14:48:40|45014|44994|45014|44994|45014.8|44994.8|45014|44994|4
1623077330000|2021-06-07 14:48:50|45012.3|44992.3|45014.8|44994.8|45014.8|44994.8|45010.6|44990.6|5
1623077340000|2021-06-07 14:49:00|45018.1|44998.1|45014.8|44994.8|45018.1|44998.1|45014.8|44994.8|9
1623077350000|2021-06-07 14:49:10|45014|44994|45010.6|44990.6|45014|44994|45010.6|44990.6|2
1623077360000|2021-06-07 14:49:20|45009.8|44989.8|45007.3|44987.3|45009.8|44989.8|45007.3|44987.3|4
1623077370000|2021-06-07 14:49:30|45003.1|44983.1|45001.4|44981.4|45003.1|44983.1|45001.4|44981.4|11
1623077380000|2021-06-07 14:49:40|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|44998.1|44978.1|7
1623077390000|2021-06-07 14:49:50|45001.4|44981.4|45005.6|44985.6|45005.6|44985.6|45000.6|44980.6|4
1623077400000|2021-06-07 14:50:00|45007.3|44987.3|45013.1|44993.1|45013.9|44993.9|45007.3|44987.3|7
1623077410000|2021-06-07 14:50:10|45012.3|44992.3|45013.1|44993.1|45013.1|44993.1|45010.6|44990.6|4
1623077420000|2021-06-07 14:50:20|45012.3|44992.3|45008.1|44988.1|45013.1|44993.1|45007.3|44987.3|14
1623077430000|2021-06-07 14:50:30|45007.3|44987.3|45010.6|44990.6|45011.4|44991.4|45005.6|44985.6|16
1623077440000|2021-06-07 14:50:40|||||||||1
1623077450000|2021-06-07 14:50:50|45009.8|44989.8|45010.6|44990.6|45012.3|44992.3|45009.8|44989.8|3
1623077460000|2021-06-07 14:51:00|45012.3|44992.3|45015.6|44995.6|45015.6|44995.6|45010.6|44990.6|3
1623077470000|2021-06-07 14:51:10|45016.4|44996.4|45014.8|44994.8|45018.1|44998.1|45014.8|44994.8|7
1623077480000|2021-06-07 14:51:20|45013.1|44993.1|45005.6|44985.6|45013.1|44993.1|45005.6|44985.6|9
1623077490000|2021-06-07 14:51:30|45009.8|44989.8|45010.6|44990.6|45010.6|44990.6|45005.6|44985.6|3
1623077500000|2021-06-07 14:51:40|45012.3|44992.3|45017.3|44997.3|45017.3|44997.3|45012.3|44992.3|5
1623077510000|2021-06-07 14:51:50|45018.1|44998.1|45010.6|44990.6|45018.1|44998.1|45010.6|44990.6|9
1623077520000|2021-06-07 14:52:00|45008.1|44988.1|45005.6|44985.6|45008.1|44988.1|45005.6|44985.6|8
1623077530000|2021-06-07 14:52:10|45003.1|44983.1|44999.8|44979.8|45003.1|44983.1|44999.8|44979.8|5
1623077540000|2021-06-07 14:52:20|45002.3|44982.3|45000.6|44980.6|45002.3|44982.3|44998.1|44978.1|4
1623077550000|2021-06-07 14:52:30|45003.1|44983.1|45005.6|44985.6|45008.1|44988.1|45003.1|44983.1|8
1623077560000|2021-06-07 14:52:40|45003.1|44983.1|44995.6|44975.6|45003.1|44983.1|44995.6|44975.6|6
1623077570000|2021-06-07 14:52:50|44993.9|44973.9|44999.8|44979.8|44999.8|44979.8|44993.9|44973.9|7
1623077580000|2021-06-07 14:53:00|45000.6|44980.6|44999.8|44979.8|45000.6|44980.6|44995.6|44975.6|5
1623077590000|2021-06-07 14:53:10|44998.1|44978.1|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|3
1623077600000|2021-06-07 14:53:20|44998.1|44978.1|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|8
1623077610000|2021-06-07 14:53:30|44989|44969|44990.7|44970.7|44990.7|44970.7|44975.6|44955.6|32
1623077620000|2021-06-07 14:53:40|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|2
1623077630000|2021-06-07 14:53:50|44994|44974|44994.8|44974.8|44994.8|44974.8|44994|44974|8
1623077640000|2021-06-07 14:54:00|44996.5|44976.5|45019.8|44999.8|45019.8|44999.8|44996.5|44976.5|15
1623077650000|2021-06-07 14:54:10|45015.6|44995.6|45020.6|45000.6|45022.3|45002.3|45015.6|44995.6|10
1623077660000|2021-06-07 14:54:20|45023.1|45003.1|45001.4|44981.4|45023.1|45003.1|45001.4|44981.4|15
1623077670000|2021-06-07 14:54:30|45004.8|44984.8|45007.3|44987.3|45007.3|44987.3|45004.8|44984.8|3
1623077680000|2021-06-07 14:54:40|45009|44989|45005.6|44985.6|45009|44989|45004.8|44984.8|5
1623077690000|2021-06-07 14:54:50|45004.8|44984.8|45004.8|44984.8|45005.6|44985.6|45004.8|44984.8|2
1623077700000|2021-06-07 14:55:00|45003.1|44983.1|45007.3|44987.3|45007.3|44987.3|45003.1|44983.1|13
1623077710000|2021-06-07 14:55:10|44999.8|44979.8|45000.6|44980.6|45003.1|44983.1|44999.8|44979.8|6
1623077720000|2021-06-07 14:55:20|44999.8|44979.8|44998.1|44978.1|44999.8|44979.8|44998.1|44978.1|4
1623077730000|2021-06-07 14:55:30|44997.3|44977.3|44990.6|44970.6|44997.3|44977.3|44990.6|44970.6|11
1623077740000|2021-06-07 14:55:40|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|3
1623077750000|2021-06-07 14:55:50|44993.1|44973.1|44993.1|44973.1|44993.9|44973.9|44993.1|44973.1|16
1623077760000|2021-06-07 14:56:00|44993.9|44973.9|44997.3|44977.3|44997.3|44977.3|44993.9|44973.9|4
1623077770000|2021-06-07 14:56:10|44995.6|44975.6|44997.3|44977.3|44998.1|44978.1|44993.1|44973.1|7
1623077780000|2021-06-07 14:56:20|44994.8|44974.8|44984.8|44964.8|44994.8|44974.8|44984.8|44964.8|4
1623077790000|2021-06-07 14:56:30|44982.3|44962.3|44984|44964|44984|44964|44982.3|44962.3|3
1623077800000|2021-06-07 14:56:40|44982.3|44962.3|44979.8|44959.8|44982.3|44962.3|44978.2|44958.2|14
1623077810000|2021-06-07 14:56:50|44975.6|44955.6|44965.7|44945.7|44980.6|44960.6|44965.7|44945.7|35
1623077820000|2021-06-07 14:57:00|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|6
1623077830000|2021-06-07 14:57:10|44967.3|44947.3|44964.8|44944.8|44967.3|44947.3|44964.8|44944.8|8
1623077840000|2021-06-07 14:57:20|44966.5|44946.5|44969.8|44949.8|44969.8|44949.8|44966.5|44946.5|7
1623077850000|2021-06-07 14:57:30|||||||||4
1623077860000|2021-06-07 14:57:40|44969|44949|44969|44949|44969|44949|44967.3|44947.3|7
1623077870000|2021-06-07 14:57:50|44969.8|44949.8|44967.3|44947.3|44969.8|44949.8|44967.3|44947.3|2
1623077880000|2021-06-07 14:58:00|44969.8|44949.8|44964|44944|44969.8|44949.8|44964|44944|7
1623077890000|2021-06-07 14:58:10|44964.8|44944.8|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|5
1623077900000|2021-06-07 14:58:20|44959.8|44939.8|44960.6|44940.6|44962.3|44942.3|44959.8|44939.8|1
1623077910000|2021-06-07 14:58:30|44962.3|44942.3|44969.8|44949.8|44974|44954|44961.5|44941.5|3
1623077920000|2021-06-07 14:58:40|44970.6|44950.6|44969|44949|44972.3|44952.3|44969|44949|6
1623077930000|2021-06-07 14:58:50|44968.2|44948.2|44964|44944|44968.2|44948.2|44964|44944|6
1623077940000|2021-06-07 14:59:00|44960.6|44940.6|44960.6|44940.6|44962.3|44942.3|44959.8|44939.8|4
1623077950000|2021-06-07 14:59:10|44964|44944|44960.6|44940.6|44964.8|44944.8|44959.8|44939.8|2
1623077960000|2021-06-07 14:59:20|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44956.4|44936.4|8
1623077970000|2021-06-07 14:59:30|44955.6|44935.6|44955.6|44935.6|44959.8|44939.8|44954.8|44934.8|1
1623077980000|2021-06-07 14:59:40|44954.8|44934.8|44957.3|44937.3|44959.8|44939.8|44954.8|44934.8|3
1623077990000|2021-06-07 14:59:50|44955.6|44935.6|44959.8|44939.8|44959.8|44939.8|44955.6|44935.6|5
1623078000000|2021-06-07 15:00:00|44962.3|44942.3|44959.8|44939.8|44962.3|44942.3|44959.8|44939.8|12
1623078010000|2021-06-07 15:00:10|44958.1|44938.1|44957.3|44937.3|44958.1|44938.1|44957.3|44937.3|5
1623078020000|2021-06-07 15:00:20|44954.8|44934.8|44954.8|44934.8|44954.8|44934.8|44949.8|44929.8|17
1623078030000|2021-06-07 15:00:30|44957.3|44937.3|44958.1|44938.1|44959.8|44939.8|44957.3|44937.3|5
1623078040000|2021-06-07 15:00:40|44957.3|44937.3|44951.4|44931.4|44957.3|44937.3|44951.4|44931.4|8
1623078050000|2021-06-07 15:00:50|44950.6|44930.6|44954.8|44934.8|44954.8|44934.8|44949.8|44929.8|1
1623078060000|2021-06-07 15:01:00|44950.6|44930.6|44943.1|44923.1|44950.6|44930.6|44943.1|44923.1|19
1623078070000|2021-06-07 15:01:10|44941.4|44921.4|44935.6|44915.6|44941.4|44921.4|44929.8|44909.8|18
1623078080000|2021-06-07 15:01:20|44938.1|44918.1|44949|44929|44949|44929|44938.1|44918.1|17
1623078090000|2021-06-07 15:01:30|44948.2|44928.2|44944.8|44924.8|44948.2|44928.2|44944.8|44924.8|0
1623078100000|2021-06-07 15:01:40|44939.8|44919.8|44929.8|44909.8|44939.8|44919.8|44928.1|44908.1|8
1623078110000|2021-06-07 15:01:50|44929|44909|44920.6|44900.6|44929|44909|44920.6|44900.6|9
1623078120000|2021-06-07 15:02:00|44919.8|44899.8|44915.6|44895.6|44919.8|44899.8|44913.2|44893.2|26
1623078130000|2021-06-07 15:02:10|44917.3|44897.3|44921.5|44901.5|44921.5|44901.5|44917.3|44897.3|1
1623078140000|2021-06-07 15:02:20|44922.3|44902.3|44924.8|44904.8|44924.8|44904.8|44920.6|44900.6|6
1623078150000|2021-06-07 15:02:30|44920.6|44900.6|44920.6|44900.6|44924|44904|44920.6|44900.6|6
1623078160000|2021-06-07 15:02:40|44922.3|44902.3|44914.8|44894.8|44922.3|44902.3|44910.6|44890.6|11
1623078170000|2021-06-07 15:02:50|44916.5|44896.5|44917.3|44897.3|44919.8|44899.8|44914.8|44894.8|11
1623078180000|2021-06-07 15:03:00|44915.6|44895.6|44910.6|44890.6|44917.3|44897.3|44910.6|44890.6|7
1623078190000|2021-06-07 15:03:10|44913.1|44893.1|44919.8|44899.8|44919.8|44899.8|44912.3|44892.3|5
1623078200000|2021-06-07 15:03:20|44917.3|44897.3|44915.6|44895.6|44917.3|44897.3|44914.8|44894.8|3
1623078210000|2021-06-07 15:03:30|44914.8|44894.8|44914.8|44894.8|44919|44899|44914.8|44894.8|4
1623078220000|2021-06-07 15:03:40|44913.1|44893.1|44914.8|44894.8|44915.6|44895.6|44913.1|44893.1|5
1623078230000|2021-06-07 15:03:50|44914|44894|44914|44894|44914|44894|44914|44894|3
1623078240000|2021-06-07 15:04:00|44912.3|44892.3|44893.1|44873.1|44912.3|44892.3|44893.1|44873.1|12
1623078250000|2021-06-07 15:04:10|44892.3|44872.3|44890.7|44870.7|44897.3|44877.3|44884.8|44864.8|28
1623078260000|2021-06-07 15:04:20|44891.5|44871.5|44894|44874|44896.5|44876.5|44891.5|44871.5|5
1623078270000|2021-06-07 15:04:30|44894.8|44874.8|44894.8|44874.8|44894.8|44874.8|44894.8|44874.8|4
1623078280000|2021-06-07 15:04:40|44896.5|44876.5|44901.5|44881.5|44901.5|44881.5|44896.5|44876.5|9
1623078290000|2021-06-07 15:04:50|44899.8|44879.8|44899.8|44879.8|44904|44884|44899.8|44879.8|10
1623078300000|2021-06-07 15:05:00|44894.8|44874.8|44895.6|44875.6|44895.6|44875.6|44890.6|44870.6|18
1623078310000|2021-06-07 15:05:10|44897.3|44877.3|44915.6|44895.6|44917.3|44897.3|44897.3|44877.3|8
1623078320000|2021-06-07 15:05:20|44917.3|44897.3|44909.8|44889.8|44917.3|44897.3|44909.8|44889.8|11
1623078330000|2021-06-07 15:05:30|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44905.6|44885.6|10
1623078340000|2021-06-07 15:05:40|44913.1|44893.1|44917.3|44897.3|44919.8|44899.8|44913.1|44893.1|6
1623078350000|2021-06-07 15:05:50|44915.6|44895.6|44909.8|44889.8|44917.3|44897.3|44908.1|44888.1|11
1623078360000|2021-06-07 15:06:00|44908.1|44888.1|44914.8|44894.8|44914.8|44894.8|44905.6|44885.6|7
1623078370000|2021-06-07 15:06:10|44916.5|44896.5|44919.8|44899.8|44921.5|44901.5|44914.8|44894.8|8
1623078380000|2021-06-07 15:06:20|44921.5|44901.5|44913.1|44893.1|44921.5|44901.5|44913.1|44893.1|7
1623078390000|2021-06-07 15:06:30|44912.3|44892.3|44914.8|44894.8|44914.8|44894.8|44909.8|44889.8|5
1623078400000|2021-06-07 15:06:40|44917.3|44897.3|44926.5|44906.5|44926.5|44906.5|44917.3|44897.3|6
1623078410000|2021-06-07 15:06:50|44924.8|44904.8|44929.8|44909.8|44932.3|44912.3|44924.8|44904.8|13
1623078420000|2021-06-07 15:07:00|44931.5|44911.5|44931.5|44911.5|44934.8|44914.8|44929.8|44909.8|11
1623078430000|2021-06-07 15:07:10|||||||||1
1623078440000|2021-06-07 15:07:20|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|3
1623078450000|2021-06-07 15:07:30|44934.8|44914.8|44938.2|44918.2|44938.2|44918.2|44934.8|44914.8|9
1623078460000|2021-06-07 15:07:40|44934.8|44914.8|44932.3|44912.3|44939|44919|44932.3|44912.3|5
1623078470000|2021-06-07 15:07:50|44934|44914|44939.8|44919.8|44939.8|44919.8|44934|44914|13
1623078480000|2021-06-07 15:08:00|||||||||1
1623078490000|2021-06-07 15:08:10|44939|44919|44939.8|44919.8|44939.8|44919.8|44939|44919|8
1623078500000|2021-06-07 15:08:20|44942.3|44922.3|44949.8|44929.8|44949.8|44929.8|44942.3|44922.3|14
1623078510000|2021-06-07 15:08:30|44949|44929|44949|44929|44949.8|44929.8|44947.3|44927.3|4
1623078520000|2021-06-07 15:08:40|44945.6|44925.6|44949|44929|44949|44929|44945.6|44925.6|3
1623078530000|2021-06-07 15:08:50|44948.2|44928.2|44944.8|44924.8|44948.2|44928.2|44944.8|44924.8|5
1623078540000|2021-06-07 15:09:00|44947.3|44927.3|44954.8|44934.8|44954.8|44934.8|44944.8|44924.8|11
1623078550000|2021-06-07 15:09:10|44950.6|44930.6|44949.8|44929.8|44952.3|44932.3|44949.8|44929.8|5
1623078560000|2021-06-07 15:09:20|44946.5|44926.5|44949.8|44929.8|44949.8|44929.8|44946.5|44926.5|2
1623078570000|2021-06-07 15:09:30|44949|44929|44944.8|44924.8|44949|44929|44944.8|44924.8|10
1623078590000|2021-06-07 15:09:50|44947.3|44927.3|44947.3|44927.3|44949|44929|44944.8|44924.8|4
1623078600000|2021-06-07 15:10:00|44949|44929|44949|44929|44949|44929|44947.3|44927.3|2
1623078610000|2021-06-07 15:10:10|44948.2|44928.2|44949.8|44929.8|44949.8|44929.8|44944.8|44924.8|8
1623078620000|2021-06-07 15:10:20|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|5
1623078630000|2021-06-07 15:10:30|44953.1|44933.1|44949.8|44929.8|44954.8|44934.8|44948.1|44928.1|6
1623078640000|2021-06-07 15:10:40|44946.5|44926.5|44946.5|44926.5|44946.5|44926.5|44946.5|44926.5|2
1623078650000|2021-06-07 15:10:50|44949.8|44929.8|44945.6|44925.6|44949.8|44929.8|44945.6|44925.6|2
1623078660000|2021-06-07 15:11:00|44946.5|44926.5|44954|44934|44954|44934|44945.6|44925.6|10
1623078670000|2021-06-07 15:11:10|||||||||5
1623078680000|2021-06-07 15:11:20|44952.3|44932.3|44954.8|44934.8|44954.8|44934.8|44950.6|44930.6|1
1623078690000|2021-06-07 15:11:30|||||||||2
1623078700000|2021-06-07 15:11:40|44959|44939|44962.3|44942.3|44962.3|44942.3|44959|44939|15
1623078710000|2021-06-07 15:11:50|44964|44944|44964.8|44944.8|44964.8|44944.8|44964|44944|4
1623078720000|2021-06-07 15:12:00|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|10
1623078730000|2021-06-07 15:12:10|44961.5|44941.5|44961.5|44941.5|44963.1|44943.1|44961.5|44941.5|1
1623078740000|2021-06-07 15:12:20|44963.1|44943.1|44970.6|44950.6|44970.6|44950.6|44963.1|44943.1|4
1623078750000|2021-06-07 15:12:30|44972.3|44952.3|44972.3|44952.3|44973.1|44953.1|44969.8|44949.8|4
1623078760000|2021-06-07 15:12:40|44970.6|44950.6|44972.3|44952.3|44974|44954|44969.8|44949.8|2
1623078770000|2021-06-07 15:12:50|44969.8|44949.8|44967.3|44947.3|44971.5|44951.5|44967.3|44947.3|6
1623078780000|2021-06-07 15:13:00|44969.8|44949.8|44974.8|44954.8|44976.5|44956.5|44969.8|44949.8|2
1623078790000|2021-06-07 15:13:10|44978.1|44958.1|44979.8|44959.8|44980.6|44960.6|44975.6|44955.6|10
1623078800000|2021-06-07 15:13:20|44980.6|44960.6|44979|44959|44982.3|44962.3|44978.1|44958.1|4
1623078810000|2021-06-07 15:13:30|44977.3|44957.3|44975.6|44955.6|44977.3|44957.3|44975.6|44955.6|3
1623078820000|2021-06-07 15:13:40|44978.1|44958.1|44982.3|44962.3|44982.3|44962.3|44978.1|44958.1|4
1623078830000|2021-06-07 15:13:50|44980.6|44960.6|44979.8|44959.8|44982.3|44962.3|44979.8|44959.8|3
1623078840000|2021-06-07 15:14:00|44984|44964|44984|44964|44984|44964|44984|44964|4
1623078860000|2021-06-07 15:14:20|||||||||3
1623078870000|2021-06-07 15:14:30|44982.3|44962.3|44984|44964|44984|44964|44982.3|44962.3|6
1623078880000|2021-06-07 15:14:40|44982.3|44962.3|44984.8|44964.8|44984.8|44964.8|44982.3|44962.3|0
1623078890000|2021-06-07 15:14:50|44985.6|44965.6|44990.6|44970.6|44992.3|44972.3|44985.6|44965.6|21
1623078900000|2021-06-07 15:15:00|44991.5|44971.5|44999|44979|45000.6|44980.6|44990.6|44970.6|26
1623078910000|2021-06-07 15:15:10|44999.8|44979.8|44998.2|44978.2|44999.8|44979.8|44995.6|44975.6|11
1623078920000|2021-06-07 15:15:20|44999.8|44979.8|45009.8|44989.8|45009.8|44989.8|44999.8|44979.8|12
1623078930000|2021-06-07 15:15:30|45004.8|44984.8|44999|44979|45007.3|44987.3|44995.7|44975.7|19
1623078940000|2021-06-07 15:15:40|44999.8|44979.8|45002.3|44982.3|45006.5|44986.5|44999.8|44979.8|10
1623078950000|2021-06-07 15:15:50|45004.8|44984.8|45014.8|44994.8|45014.8|44994.8|45004.8|44984.8|19
1623078960000|2021-06-07 15:16:00|45017.3|44997.3|45019.8|44999.8|45020.7|45000.7|45015.7|44995.7|30
1623078970000|2021-06-07 15:16:10|45022.3|45002.3|45024.8|45004.8|45029.8|45009.8|45020.7|45000.7|16
1623078980000|2021-06-07 15:16:20|45023.2|45003.2|45022.3|45002.3|45023.2|45003.2|45014.8|44994.8|18
1623078990000|2021-06-07 15:16:30|45024|45004|45023.2|45003.2|45027.3|45007.3|45019.8|44999.8|17
1623079000000|2021-06-07 15:16:40|45021.5|45001.5|45017.3|44997.3|45024|45004|45017.3|44997.3|6
1623079010000|2021-06-07 15:16:50|45019|44999|45019.8|44999.8|45019.8|44999.8|45015.7|44995.7|14
1623079020000|2021-06-07 15:17:00|45021.5|45001.5|45019.8|44999.8|45024.8|45004.8|45019.8|44999.8|8
1623079030000|2021-06-07 15:17:10|45019|44999|45014.8|44994.8|45019|44999|45014.8|44994.8|9
1623079040000|2021-06-07 15:17:20|45015.7|44995.7|45014.8|44994.8|45017.3|44997.3|45014.8|44994.8|9
1623079050000|2021-06-07 15:17:30|45010.7|44990.7|45008.2|44988.2|45010.7|44990.7|45008.2|44988.2|4
1623079060000|2021-06-07 15:17:40|45007.3|44987.3|45004.8|44984.8|45007.3|44987.3|45004.8|44984.8|3
1623079070000|2021-06-07 15:17:50|45007.3|44987.3|45007.3|44987.3|45008.2|44988.2|45004.8|44984.8|2
1623079080000|2021-06-07 15:18:00|45009.8|44989.8|45010.7|44990.7|45014.8|44994.8|45009.8|44989.8|10
1623079090000|2021-06-07 15:18:10|45012.3|44992.3|45008.2|44988.2|45012.3|44992.3|45008.2|44988.2|4
1623079100000|2021-06-07 15:18:20|||||||||3
1623079110000|2021-06-07 15:18:30|45009.8|44989.8|45014|44994|45014|44994|45009.8|44989.8|7
1623079120000|2021-06-07 15:18:40|45012.3|44992.3|45014|44994|45014|44994|45009.8|44989.8|5
1623079130000|2021-06-07 15:18:50|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|1
1623079140000|2021-06-07 15:19:00|45014|44994|45004.8|44984.8|45014|44994|45004.8|44984.8|10
1623079150000|2021-06-07 15:19:10|45002.3|44982.3|45000.7|44980.7|45003.2|44983.2|45000.7|44980.7|2
1623079160000|2021-06-07 15:19:20|44999.8|44979.8|44989.8|44969.8|44999.8|44979.8|44989.8|44969.8|10
1623079170000|2021-06-07 15:19:30|44993.2|44973.2|44993.2|44973.2|44994.8|44974.8|44993.2|44973.2|5
1623079180000|2021-06-07 15:19:40|44992.3|44972.3|44982.3|44962.3|44992.3|44972.3|44982.3|44962.3|14
1623079190000|2021-06-07 15:19:50|44981.5|44961.5|44980.7|44960.7|44982.3|44962.3|44980.7|44960.7|3
1623079200000|2021-06-07 15:20:00|44979.8|44959.8|44985.7|44965.7|44985.7|44965.7|44979.8|44959.8|9
1623079210000|2021-06-07 15:20:10|44988.2|44968.2|44992.3|44972.3|44992.3|44972.3|44988.2|44968.2|4
1623079220000|2021-06-07 15:20:20|44997.3|44977.3|44997.3|44977.3|45000.7|44980.7|44997.3|44977.3|7
1623079230000|2021-06-07 15:20:30|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|2
1623079240000|2021-06-07 15:20:40|44997.3|44977.3|44989.8|44969.8|44997.3|44977.3|44989.8|44969.8|3
1623079250000|2021-06-07 15:20:50|44985.7|44965.7|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|6
1623079260000|2021-06-07 15:21:00|44982.3|44962.3|44979|44959|44983.2|44963.2|44971.5|44951.5|5
1623079270000|2021-06-07 15:21:10|44979.8|44959.8|44991.5|44971.5|44991.5|44971.5|44979.8|44959.8|12
1623079280000|2021-06-07 15:21:20|44990.7|44970.7|44992.3|44972.3|44993.2|44973.2|44990.7|44970.7|5
1623079290000|2021-06-07 15:21:30|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|4
1623079300000|2021-06-07 15:21:40|44989.8|44969.8|44989.8|44969.8|44990.7|44970.7|44989.8|44969.8|3
1623079310000|2021-06-07 15:21:50|44990.7|44970.7|44985.7|44965.7|44990.7|44970.7|44985.7|44965.7|4
1623079320000|2021-06-07 15:22:00|44988.2|44968.2|44989.8|44969.8|44990.7|44970.7|44985.7|44965.7|22
1623079330000|2021-06-07 15:22:10|44992.3|44972.3|44990.7|44970.7|44992.3|44972.3|44989|44969|18
1623079350000|2021-06-07 15:22:30|44987.3|44967.3|44985.7|44965.7|44990.7|44970.7|44985.7|44965.7|18
1623079360000|2021-06-07 15:22:40|44989|44969|44993.2|44973.2|44993.2|44973.2|44989|44969|6
1623079370000|2021-06-07 15:22:50|44994|44974|44993.2|44973.2|44994|44974|44993.2|44973.2|3
1623079380000|2021-06-07 15:23:00|44989.8|44969.8|44978.2|44958.2|44989.8|44969.8|44978.2|44958.2|8
1623079390000|2021-06-07 15:23:10|44977.3|44957.3|44977.3|44957.3|44977.3|44957.3|44976.5|44956.5|3
1623079400000|2021-06-07 15:23:20|44976.5|44956.5|44974.8|44954.8|44976.5|44956.5|44973.2|44953.2|2
1623079410000|2021-06-07 15:23:30|44979.8|44959.8|44979.8|44959.8|44979.8|44959.8|44979.8|44959.8|11
1623079420000|2021-06-07 15:23:40|44980.7|44960.7|44984.8|44964.8|44984.8|44964.8|44980.7|44960.7|1
1623079430000|2021-06-07 15:23:50|44983.2|44963.2|44982.3|44962.3|44983.2|44963.2|44979.8|44959.8|8
1623079440000|2021-06-07 15:24:00|44980.7|44960.7|44979.8|44959.8|44984.8|44964.8|44979.8|44959.8|4
1623079450000|2021-06-07 15:24:10|44980.7|44960.7|44979.8|44959.8|44980.7|44960.7|44979.8|44959.8|2
1623079460000|2021-06-07 15:24:20|||||||||2
1623079470000|2021-06-07 15:24:30|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|1
1623079480000|2021-06-07 15:24:40|44979.9|44959.9|44980.7|44960.7|44984.9|44964.9|44979.9|44959.9|6
1623079490000|2021-06-07 15:24:50|44979.9|44959.9|44974.9|44954.9|44979.9|44959.9|44974.9|44954.9|8
1623079500000|2021-06-07 15:25:00|44974|44954|44974.9|44954.9|44974.9|44954.9|44974|44954|506
1623079510000|2021-06-07 15:25:10|44975.7|44955.7|44977.4|44957.4|44979|44959|44975.7|44955.7|18
1623079520000|2021-06-07 15:25:20|||||||||7
1623079530000|2021-06-07 15:25:30|44975.7|44955.7|44975.7|44955.7|44977.4|44957.4|44975.7|44955.7|7
1623079540000|2021-06-07 15:25:40|44974.9|44954.9|44975.7|44955.7|44978.2|44958.2|44974.9|44954.9|6
1623079550000|2021-06-07 15:25:50|44977.4|44957.4|44975.7|44955.7|44977.4|44957.4|44975.7|44955.7|1
1623079560000|2021-06-07 15:26:00|44979.9|44959.9|44979.9|44959.9|44979.9|44959.9|44974.9|44954.9|9
1623079570000|2021-06-07 15:26:10|||||||||7
1623079580000|2021-06-07 15:26:20|44980.7|44960.7|44982.4|44962.4|44982.4|44962.4|44979.9|44959.9|5
1623079590000|2021-06-07 15:26:30|44983.2|44963.2|44984.9|44964.9|44984.9|44964.9|44983.2|44963.2|2
1623079600000|2021-06-07 15:26:40|44983.2|44963.2|44988.2|44968.2|44988.2|44968.2|44983.2|44963.2|4
1623079610000|2021-06-07 15:26:50|44989.9|44969.9|44990.7|44970.7|44990.7|44970.7|44989.9|44969.9|8
1623079620000|2021-06-07 15:27:00|44993.2|44973.2|44985.7|44965.7|44993.2|44973.2|44985.7|44965.7|10
1623079630000|2021-06-07 15:27:10|44989|44969|44985.7|44965.7|44989|44969|44985.7|44965.7|5
1623079640000|2021-06-07 15:27:20|44989|44969|45000.7|44980.7|45002.4|44982.4|44989|44969|18
1623079650000|2021-06-07 15:27:30|44999.9|44979.9|44998.2|44978.2|45002.4|44982.4|44998.2|44978.2|17
1623079660000|2021-06-07 15:27:40|45000.7|44980.7|45004.9|44984.9|45004.9|44984.9|44999.9|44979.9|23
1623079670000|2021-06-07 15:27:50|45006.5|44986.5|45007.4|44987.4|45009.9|44989.9|45004.9|44984.9|13
1623079680000|2021-06-07 15:28:00|45005.7|44985.7|44997.4|44977.4|45005.7|44985.7|44994.9|44974.9|8
1623079690000|2021-06-07 15:28:10|44999.9|44979.9|44994.9|44974.9|44999.9|44979.9|44994.9|44974.9|5
1623079700000|2021-06-07 15:28:20|44997.4|44977.4|44994.9|44974.9|44997.4|44977.4|44994.9|44974.9|2
1623079710000|2021-06-07 15:28:30|44990.7|44970.7|44987.4|44967.4|44990.7|44970.7|44984.9|44964.9|7
1623079720000|2021-06-07 15:28:40|44985.7|44965.7|44989.9|44969.9|44989.9|44969.9|44985.7|44965.7|2
1623079730000|2021-06-07 15:28:50|||||||||2
1623079740000|2021-06-07 15:29:00|||||||||3
1623079750000|2021-06-07 15:29:10|44992.4|44972.4|44994.9|44974.9|44994.9|44974.9|44990.7|44970.7|12
1623079760000|2021-06-07 15:29:20|44997.4|44977.4|44997.4|44977.4|44999|44979|44995.7|44975.7|1
1623079770000|2021-06-07 15:29:30|44999|44979|45009.9|44989.9|45009.9|44989.9|44999|44979|12
1623079780000|2021-06-07 15:29:40|||||||||1
1623079790000|2021-06-07 15:29:50|45011.5|44991.5|45011.5|44991.5|45011.5|44991.5|45011.5|44991.5|0
1623079800000|2021-06-07 15:30:00|45014|44994|45009.9|44989.9|45017.4|44997.4|45009.9|44989.9|15
1623079810000|2021-06-07 15:30:10|45007.4|44987.4|44999.9|44979.9|45007.4|44987.4|44999.9|44979.9|9
1623079820000|2021-06-07 15:30:20|44998.2|44978.2|44999.9|44979.9|44999.9|44979.9|44998.2|44978.2|1
1623079830000|2021-06-07 15:30:30|44998.2|44978.2|44995.7|44975.7|44999.9|44979.9|44995.7|44975.7|3
1623079840000|2021-06-07 15:30:40|44994.9|44974.9|44993.2|44973.2|44994.9|44974.9|44993.2|44973.2|3
1623079850000|2021-06-07 15:30:50|44991.5|44971.5|44993.2|44973.2|44994.9|44974.9|44991.5|44971.5|7
1623079860000|2021-06-07 15:31:00|44991.5|44971.5|44990.7|44970.7|44993.2|44973.2|44990.7|44970.7|0
1623079870000|2021-06-07 15:31:10|44987.4|44967.4|44984.9|44964.9|44987.4|44967.4|44984.9|44964.9|18
1623079880000|2021-06-07 15:31:20|44984|44964|44984.9|44964.9|44984.9|44964.9|44982.4|44962.4|9
1623079890000|2021-06-07 15:31:30|44985.7|44965.7|44989|44969|44992.4|44972.4|44985.7|44965.7|12
1623079900000|2021-06-07 15:31:40|44991.5|44971.5|44989.9|44969.9|44993.2|44973.2|44989.9|44969.9|16
1623079910000|2021-06-07 15:31:50|44991.5|44971.5|44989.9|44969.9|44992.4|44972.4|44989.9|44969.9|2
1623079920000|2021-06-07 15:32:00|44994|44974|44985.7|44965.7|44994|44974|44985.7|44965.7|10
1623079930000|2021-06-07 15:32:10|44983.2|44963.2|44980.7|44960.7|44983.2|44963.2|44979|44959|2
1623079940000|2021-06-07 15:32:20|44978.2|44958.2|44976.5|44956.5|44978.2|44958.2|44976.5|44956.5|3
1623079950000|2021-06-07 15:32:30|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|1
1623079960000|2021-06-07 15:32:40|44979|44959|44964.9|44944.9|44979|44959|44964.9|44944.9|19
1623079970000|2021-06-07 15:32:50|44969|44949|44975.7|44955.7|44975.7|44955.7|44969|44949|12
1623079980000|2021-06-07 15:33:00|44977.4|44957.4|44979|44959|44979.9|44959.9|44977.4|44957.4|4
1623079990000|2021-06-07 15:33:10|44979.9|44959.9|44986.6|44966.6|44988.2|44968.2|44979.9|44959.9|5
1623080000000|2021-06-07 15:33:20|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|2
1623080010000|2021-06-07 15:33:30|44985.7|44965.7|44996.6|44976.6|44996.6|44976.6|44985.7|44965.7|8
1623080020000|2021-06-07 15:33:40|44995.7|44975.7|44999.1|44979.1|44999.1|44979.1|44994.1|44974.1|4
1623080030000|2021-06-07 15:33:50|44997.4|44977.4|44971.5|44951.5|44997.4|44977.4|44971.5|44951.5|17
1623080040000|2021-06-07 15:34:00|44970.7|44950.7|44984.9|44964.9|44985.7|44965.7|44970.7|44950.7|13
1623080050000|2021-06-07 15:34:10|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|1
1623080060000|2021-06-07 15:34:20|44976.6|44956.6|44969.9|44949.9|44976.6|44956.6|44964.9|44944.9|19
1623080070000|2021-06-07 15:34:30|44968.2|44948.2|44969.9|44949.9|44969.9|44949.9|44968.2|44948.2|10
1623080080000|2021-06-07 15:34:40|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|1
1623080090000|2021-06-07 15:34:50|44959.9|44939.9|44955.7|44935.7|44959.9|44939.9|44955.7|44935.7|6
1623080100000|2021-06-07 15:35:00|44957.4|44937.4|44959.9|44939.9|44959.9|44939.9|44955.7|44935.7|5
1623080110000|2021-06-07 15:35:10|44951.6|44931.6|44949|44929|44951.6|44931.6|44943.2|44923.2|24
1623080120000|2021-06-07 15:35:20|44948.2|44928.2|44949|44929|44949|44929|44948.2|44928.2|0
1623080130000|2021-06-07 15:35:30|44948.2|44928.2|44950.7|44930.7|44950.7|44930.7|44948.2|44928.2|19
1623080140000|2021-06-07 15:35:40|||||||||2
1623080150000|2021-06-07 15:35:50|44945.7|44925.7|44950.7|44930.7|44953.2|44933.2|44945.7|44925.7|26
1623080160000|2021-06-07 15:36:00|44949.9|44929.9|44939.9|44919.9|44957.4|44937.4|44937.4|44917.4|31
1623080170000|2021-06-07 15:36:10|44940.7|44920.7|44939.9|44919.9|44940.7|44920.7|44939.9|44919.9|1
1623080180000|2021-06-07 15:36:20|44938.2|44918.2|44939.9|44919.9|44940.7|44920.7|44934.9|44914.9|14
1623080190000|2021-06-07 15:36:30|44941.6|44921.6|44945.7|44925.7|44947.4|44927.4|44941.6|44921.6|2
1623080200000|2021-06-07 15:36:40|44947.4|44927.4|44958.2|44938.2|44958.2|44938.2|44947.4|44927.4|308
1623080210000|2021-06-07 15:36:50|44956.6|44936.6|44954.9|44934.9|44959.1|44939.1|44954.9|44934.9|4
1623080220000|2021-06-07 15:37:00|44952.4|44932.4|44954.9|44934.9|44954.9|44934.9|44951.5|44931.5|13
1623080230000|2021-06-07 15:37:10|||||||||13
1623080240000|2021-06-07 15:37:20|44955.7|44935.7|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|2
1623080250000|2021-06-07 15:37:30|44953.2|44933.2|44954.9|44934.9|44954.9|44934.9|44953.2|44933.2|2
1623080260000|2021-06-07 15:37:40|44953.2|44933.2|44958.2|44938.2|44958.2|44938.2|44953.2|44933.2|10
1623080270000|2021-06-07 15:37:50|44959|44939|44972.4|44952.4|44974.1|44954.1|44959|44939|16
1623080280000|2021-06-07 15:38:00|44970.7|44950.7|44972.4|44952.4|44972.4|44952.4|44969.9|44949.9|3
1623080290000|2021-06-07 15:38:10|44974.9|44954.9|44981.6|44961.6|44981.6|44961.6|44974.9|44954.9|16
1623080300000|2021-06-07 15:38:20|||||||||13
1623080310000|2021-06-07 15:38:30|44982.4|44962.4|44979.9|44959.9|44982.4|44962.4|44979.9|44959.9|15
1623080320000|2021-06-07 15:38:40|44978.2|44958.2|44978.2|44958.2|44979.9|44959.9|44976.5|44956.5|4
1623080330000|2021-06-07 15:38:50|44979.9|44959.9|44979.9|44959.9|44979.9|44959.9|44974.9|44954.9|4
1623080340000|2021-06-07 15:39:00|44978.2|44958.2|44983.2|44963.2|44983.2|44963.2|44977.4|44957.4|10
1623080350000|2021-06-07 15:39:10|||||||||4
1623080360000|2021-06-07 15:39:20|44980.7|44960.7|44984.9|44964.9|44984.9|44964.9|44980.7|44960.7|6
1623080370000|2021-06-07 15:39:30|||||||||2
1623080380000|2021-06-07 15:39:40|44986.6|44966.6|44987.4|44967.4|44989.9|44969.9|44985.7|44965.7|13
1623080390000|2021-06-07 15:39:50|44985.7|44965.7|44989.9|44969.9|44989.9|44969.9|44985.7|44965.7|3
1623080400000|2021-06-07 15:40:00|44986.6|44966.6|44979|44959|44986.6|44966.6|44979|44959|9
1623080410000|2021-06-07 15:40:10|44978.2|44958.2|44979.9|44959.9|44979.9|44959.9|44977.4|44957.4|3
1623080420000|2021-06-07 15:40:20|||||||||3
1623080430000|2021-06-07 15:40:30|44977.4|44957.4|44977.4|44957.4|44977.4|44957.4|44975.7|44955.7|8
1623080440000|2021-06-07 15:40:40|44978.2|44958.2|44979.9|44959.9|44979.9|44959.9|44978.2|44958.2|2
1623080450000|2021-06-07 15:40:50|44982.4|44962.4|44984|44964|44986.5|44966.5|44982.4|44962.4|13
1623080460000|2021-06-07 15:41:00|44985.7|44965.7|44983.2|44963.2|44986.5|44966.5|44983.2|44963.2|9
1623080470000|2021-06-07 15:41:10|44982.4|44962.4|44978.2|44958.2|44982.4|44962.4|44976.5|44956.5|16
1623080480000|2021-06-07 15:41:20|44979.9|44959.9|44978.2|44958.2|44979.9|44959.9|44978.2|44958.2|3
1623080490000|2021-06-07 15:41:30|44979.9|44959.9|44974.9|44954.9|44979.9|44959.9|44974.9|44954.9|5
1623080500000|2021-06-07 15:41:40|44977.4|44957.4|44992.4|44972.4|44992.4|44972.4|44977.4|44957.4|34
1623080510000|2021-06-07 15:41:50|44993.2|44973.2|44994.9|44974.9|44996.6|44976.6|44993.2|44973.2|2
1623080520000|2021-06-07 15:42:00|44996.6|44976.6|44992.4|44972.4|44996.6|44976.6|44992.4|44972.4|2
1623080530000|2021-06-07 15:42:10|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|1
1623080540000|2021-06-07 15:42:20|44989.9|44969.9|44983.2|44963.2|44989.9|44969.9|44983.2|44963.2|5
1623080550000|2021-06-07 15:42:30|44981.5|44961.5|44982.4|44962.4|44983.2|44963.2|44979.9|44959.9|2
1623080560000|2021-06-07 15:42:40|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|1
1623080570000|2021-06-07 15:42:50|44979.9|44959.9|44980.7|44960.7|44980.7|44960.7|44979.9|44959.9|7
1623080580000|2021-06-07 15:43:00|44979.9|44959.9|44979.9|44959.9|44980.7|44960.7|44978.2|44958.2|3
1623080590000|2021-06-07 15:43:10|||||||||2
1623080600000|2021-06-07 15:43:20|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|3
1623080610000|2021-06-07 15:43:30|44980.7|44960.7|44980.7|44960.7|44982.4|44962.4|44980.7|44960.7|0
1623080620000|2021-06-07 15:43:40|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|44980.7|44960.7|3
1623080630000|2021-06-07 15:43:50|44984.9|44964.9|44989.9|44969.9|44992.4|44972.4|44984.9|44964.9|11
1623080640000|2021-06-07 15:44:00|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44986.5|44966.5|5
1623080650000|2021-06-07 15:44:10|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44985.7|44965.7|6
1623080660000|2021-06-07 15:44:20|44988.2|44968.2|44987.4|44967.4|44989.9|44969.9|44987.4|44967.4|4
1623080670000|2021-06-07 15:44:30|44989.1|44969.1|44987.4|44967.4|44989.1|44969.1|44985.7|44965.7|2
1623080680000|2021-06-07 15:44:40|44986.6|44966.6|44989.9|44969.9|44989.9|44969.9|44986.6|44966.6|1
1623080690000|2021-06-07 15:44:50|44988.2|44968.2|44988.2|44968.2|44989.9|44969.9|44988.2|44968.2|5
1623080700000|2021-06-07 15:45:00|44991.6|44971.6|45003.2|44983.2|45003.2|44983.2|44991.6|44971.6|45
1623080710000|2021-06-07 15:45:10|45004|44984|45029.9|45009.9|45033.2|45013.2|45004|44984|55
1623080720000|2021-06-07 15:45:20|45029.1|45009.1|45026.6|45006.6|45029.1|45009.1|45024|45004|49
1623080730000|2021-06-07 15:45:30|45024.9|45004.9|45019.9|44999.9|45029.1|45009.1|45019.9|44999.9|7
1623080740000|2021-06-07 15:45:40|45020.7|45000.7|45024.9|45004.9|45024.9|45004.9|45020.7|45000.7|0
1623080750000|2021-06-07 15:45:50|45020.7|45000.7|45008.2|44988.2|45023.2|45003.2|45008.2|44988.2|11
1623080760000|2021-06-07 15:46:00|45009.9|44989.9|45004.9|44984.9|45009.9|44989.9|45004.9|44984.9|3
1623080770000|2021-06-07 15:46:10|45005.7|44985.7|45006.5|44986.5|45006.5|44986.5|45005.7|44985.7|4
1623080780000|2021-06-07 15:46:20|45005.7|44985.7|45015.7|44995.7|45015.7|44995.7|45005.7|44985.7|5
1623080790000|2021-06-07 15:46:30|45017.4|44997.4|45020.7|45000.7|45024.9|45004.9|45017.4|44997.4|9
1623080800000|2021-06-07 15:46:40|45019.9|44999.9|45019.9|44999.9|45019.9|44999.9|45018.2|44998.2|1
1623080810000|2021-06-07 15:46:50|45018.2|44998.2|45018.2|44998.2|45018.2|44998.2|45018.2|44998.2|1
1623080820000|2021-06-07 15:47:00|45017.4|44997.4|45013.2|44993.2|45017.4|44997.4|45013.2|44993.2|13
1623080830000|2021-06-07 15:47:10|45014.9|44994.9|45014.9|44994.9|45016.6|44996.6|45014.9|44994.9|2
1623080840000|2021-06-07 15:47:20|45016.6|44996.6|45014.9|44994.9|45016.6|44996.6|45014.9|44994.9|1
1623080850000|2021-06-07 15:47:30|45016.6|44996.6|45030.7|45010.7|45030.7|45010.7|45014.9|44994.9|7
1623080860000|2021-06-07 15:47:40|45025.7|45005.7|45027.4|45007.4|45027.4|45007.4|45025.7|45005.7|9
1623080870000|2021-06-07 15:47:50|45022.4|45002.4|45024.9|45004.9|45025.7|45005.7|45020.7|45000.7|24
1623080880000|2021-06-07 15:48:00|45029|45009|45021.5|45001.5|45029|45009|45021.5|45001.5|20
1623080890000|2021-06-07 15:48:10|45024.9|45004.9|45018.2|44998.2|45024.9|45004.9|45018.2|44998.2|4
1623080900000|2021-06-07 15:48:20|45017.4|44997.4|45014.9|44994.9|45017.4|44997.4|45013.2|44993.2|3
1623080910000|2021-06-07 15:48:30|45009.9|44989.9|45009.9|44989.9|45009.9|44989.9|45009.9|44989.9|11
1623080920000|2021-06-07 15:48:40|45008.2|44988.2|45003.2|44983.2|45008.2|44988.2|45003.2|44983.2|5
1623080930000|2021-06-07 15:48:50|45004.9|44984.9|44999.9|44979.9|45004.9|44984.9|44999.9|44979.9|5
1623080940000|2021-06-07 15:49:00|45000.7|44980.7|45004.9|44984.9|45004.9|44984.9|45000.7|44980.7|0
1623080950000|2021-06-07 15:49:10|45006.6|44986.6|45009.9|44989.9|45009.9|44989.9|45004.9|44984.9|8
1623080960000|2021-06-07 15:49:20|45008.2|44988.2|45009.9|44989.9|45012.4|44992.4|45005.7|44985.7|12
1623080970000|2021-06-07 15:49:30|45010.7|44990.7|45009.9|44989.9|45010.7|44990.7|45009.9|44989.9|2
1623080980000|2021-06-07 15:49:40|45005.7|44985.7|44995.7|44975.7|45005.7|44985.7|44995.7|44975.7|6
1623080990000|2021-06-07 15:49:50|44994.9|44974.9|44997.4|44977.4|44998.2|44978.2|44994.9|44974.9|7
1623081000000|2021-06-07 15:50:00|45000.7|44980.7|45005.7|44985.7|45005.7|44985.7|45000.7|44980.7|5
1623081010000|2021-06-07 15:50:10|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|2
1623081020000|2021-06-07 15:50:20|45007.4|44987.4|45015.7|44995.7|45015.7|44995.7|45007.4|44987.4|5
1623081030000|2021-06-07 15:50:30|45017.4|44997.4|45024.9|45004.9|45024.9|45004.9|45017.4|44997.4|2
1623081040000|2021-06-07 15:50:40|45025.7|45005.7|45029.9|45009.9|45029.9|45009.9|45024.9|45004.9|3
1623081050000|2021-06-07 15:50:50|45030.7|45010.7|45029.9|45009.9|45032.4|45012.4|45029.9|45009.9|12
1623081060000|2021-06-07 15:51:00|45032.4|45012.4|45039.9|45019.9|45039.9|45019.9|45032.4|45012.4|19
1623081070000|2021-06-07 15:51:10|45040.7|45020.7|45042.4|45022.4|45044.9|45024.9|45039.9|45019.9|2
1623081080000|2021-06-07 15:51:20|45043.2|45023.2|45044.9|45024.9|45045.7|45025.7|45042.4|45022.4|7
1623081090000|2021-06-07 15:51:30|45042.4|45022.4|45044.9|45024.9|45044.9|45024.9|45040.7|45020.7|12
1623081100000|2021-06-07 15:51:40|45040.7|45020.7|45039.9|45019.9|45042.4|45022.4|45039.9|45019.9|4
1623081110000|2021-06-07 15:51:50|45044.9|45024.9|45039.9|45019.9|45044.9|45024.9|45039.9|45019.9|10
1623081120000|2021-06-07 15:52:00|45040.7|45020.7|45059.9|45039.9|45059.9|45039.9|45039.9|45019.9|50
1623081130000|2021-06-07 15:52:10|45054.9|45034.9|45060.7|45040.7|45060.7|45040.7|45054.9|45034.9|25
1623081140000|2021-06-07 15:52:20|45059.9|45039.9|45059.9|45039.9|45063.2|45043.2|45059.9|45039.9|7
1623081150000|2021-06-07 15:52:30|45060.7|45040.7|45064.9|45044.9|45064.9|45044.9|45060.7|45040.7|12
1623081160000|2021-06-07 15:52:40|45060.7|45040.7|45069.9|45049.9|45071.6|45051.6|45060.7|45040.7|20
1623081170000|2021-06-07 15:52:50|45072.4|45052.4|45072.4|45052.4|45074.9|45054.9|45069.9|45049.9|3
1623081180000|2021-06-07 15:53:00|45070.7|45050.7|45064.9|45044.9|45070.7|45050.7|45059.9|45039.9|23
1623081190000|2021-06-07 15:53:10|45065.7|45045.7|45065.7|45045.7|45067.4|45047.4|45063.2|45043.2|13
1623081200000|2021-06-07 15:53:20|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45064.9|45044.9|2
1623081210000|2021-06-07 15:53:30|45064.9|45044.9|45064.9|45044.9|45064.9|45044.9|45064.9|45044.9|5
1623081220000|2021-06-07 15:53:40|45063.2|45043.2|45064.9|45044.9|45064.9|45044.9|45063.2|45043.2|6
1623081230000|2021-06-07 15:53:50|45068.3|45048.3|45066.6|45046.6|45068.3|45048.3|45066.6|45046.6|8
1623081240000|2021-06-07 15:54:00|45064.9|45044.9|45062.4|45042.4|45064.9|45044.9|45062.4|45042.4|7
1623081250000|2021-06-07 15:54:10|45060.7|45040.7|45060.7|45040.7|45063.2|45043.2|45058.2|45038.2|10
1623081260000|2021-06-07 15:54:20|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45060.7|45040.7|2
1623081270000|2021-06-07 15:54:30|45060.7|45040.7|45061.5|45041.5|45062.3|45042.3|45060.7|45040.7|1
1623081280000|2021-06-07 15:54:40|45063.2|45043.2|45064.9|45044.9|45064.9|45044.9|45061.5|45041.5|11
1623081290000|2021-06-07 15:54:50|45063.2|45043.2|45058.2|45038.2|45063.2|45043.2|45058.2|45038.2|3
1623081300000|2021-06-07 15:55:00|45060.7|45040.7|45063.2|45043.2|45063.2|45043.2|45060.7|45040.7|20
1623081310000|2021-06-07 15:55:10|45064.9|45044.9|45069|45049|45069|45049|45064.9|45044.9|32
1623081320000|2021-06-07 15:55:20|45068.2|45048.2|45082.4|45062.4|45084.1|45064.1|45068.2|45048.2|26
1623081330000|2021-06-07 15:55:30|45079.9|45059.9|45089.9|45069.9|45089.9|45069.9|45079.9|45059.9|26
1623081340000|2021-06-07 15:55:40|45087.4|45067.4|45087.4|45067.4|45087.4|45067.4|45084.9|45064.9|4
1623081350000|2021-06-07 15:55:50|45089.9|45069.9|45091.6|45071.6|45092.4|45072.4|45089.9|45069.9|16
1623081360000|2021-06-07 15:56:00|45089.9|45069.9|45096.6|45076.6|45096.6|45076.6|45089.9|45069.9|10
1623081370000|2021-06-07 15:56:10|45094.9|45074.9|45092.4|45072.4|45099.9|45079.9|45090.7|45070.7|16
1623081380000|2021-06-07 15:56:20|45089.9|45069.9|45087.4|45067.4|45089.9|45069.9|45084.9|45064.9|7
1623081390000|2021-06-07 15:56:30|45086.6|45066.6|45089.9|45069.9|45089.9|45069.9|45084.9|45064.9|4
1623081400000|2021-06-07 15:56:40|||||||||3
1623081410000|2021-06-07 15:56:50|45092.4|45072.4|45090.7|45070.7|45092.4|45072.4|45090.7|45070.7|6
1623081420000|2021-06-07 15:57:00|45092.4|45072.4|45094.9|45074.9|45096.6|45076.6|45092.4|45072.4|9
1623081430000|2021-06-07 15:57:10|||||||||3
1623081440000|2021-06-07 15:57:20|||||||||2
1623081450000|2021-06-07 15:57:30|45093.2|45073.2|45091.5|45071.5|45094.9|45074.9|45091.5|45071.5|7
1623081460000|2021-06-07 15:57:40|45093.2|45073.2|45093.2|45073.2|45094.9|45074.9|45091.5|45071.5|3
1623081470000|2021-06-07 15:57:50|45090.7|45070.7|45087.4|45067.4|45090.7|45070.7|45087.4|45067.4|10
1623081480000|2021-06-07 15:58:00|45085.7|45065.7|45099.1|45079.1|45099.1|45079.1|45085.7|45065.7|17
1623081490000|2021-06-07 15:58:10|45096.6|45076.6|45099.1|45079.1|45099.1|45079.1|45096.6|45076.6|4
1623081500000|2021-06-07 15:58:20|45099.9|45079.9|45109.1|45089.1|45109.1|45089.1|45099.9|45079.9|21
1623081510000|2021-06-07 15:58:30|45122.4|45102.4|45114.9|45094.9|45122.4|45102.4|45113.2|45093.2|37
1623081520000|2021-06-07 15:58:40|45113.2|45093.2|45114.1|45094.1|45114.9|45094.9|45110.7|45090.7|9
1623081530000|2021-06-07 15:58:50|45112.4|45092.4|45113.2|45093.2|45114.9|45094.9|45111.6|45091.6|2
1623081540000|2021-06-07 15:59:00|45114.9|45094.9|45103.2|45083.2|45114.9|45094.9|45103.2|45083.2|8
1623081550000|2021-06-07 15:59:10|45104.9|45084.9|45104.9|45084.9|45104.9|45084.9|45104.9|45084.9|5
1623081560000|2021-06-07 15:59:20|||||||||5
1623081570000|2021-06-07 15:59:30|45107.4|45087.4|45104.9|45084.9|45109.9|45089.9|45104.9|45084.9|13
1623081580000|2021-06-07 15:59:40|45109.9|45089.9|45114.9|45094.9|45114.9|45094.9|45109.9|45089.9|6
1623081590000|2021-06-07 15:59:50|45115.7|45095.7|45120.7|45100.7|45120.7|45100.7|45114.9|45094.9|12
1623081600000|2021-06-07 16:00:00|45125.7|45105.7|45129.9|45109.9|45129.9|45109.9|45124.1|45104.1|16
1623081610000|2021-06-07 16:00:10|45127.4|45107.4|45129.1|45109.1|45129.9|45109.9|45124.9|45104.9|14
1623081620000|2021-06-07 16:00:20|45124.9|45104.9|45129.1|45109.1|45129.1|45109.1|45119.9|45099.9|9
1623081630000|2021-06-07 16:00:30|45127.4|45107.4|45134.1|45114.1|45134.9|45114.9|45127.4|45107.4|38
1623081640000|2021-06-07 16:00:40|45132.4|45112.4|45134.1|45114.1|45134.9|45114.9|45129.9|45109.9|20
1623081650000|2021-06-07 16:00:50|45134.9|45114.9|45136.6|45116.6|45136.6|45116.6|45130.7|45110.7|8
1623081660000|2021-06-07 16:01:00|45139.1|45119.1|45158.2|45138.2|45164.9|45144.9|45139.1|45119.1|42
1623081670000|2021-06-07 16:01:10|45159.9|45139.9|45154.9|45134.9|45159.9|45139.9|45154.9|45134.9|4
1623081680000|2021-06-07 16:01:20|45153.2|45133.2|45149.9|45129.9|45153.2|45133.2|45148.2|45128.2|29
1623081690000|2021-06-07 16:01:30|45154.9|45134.9|45154.1|45134.1|45154.9|45134.9|45149.9|45129.9|14
1623081700000|2021-06-07 16:01:40|45154.9|45134.9|45161.6|45141.6|45163.3|45143.3|45154.1|45134.1|12
1623081710000|2021-06-07 16:01:50|45159.9|45139.9|45169.9|45149.9|45169.9|45149.9|45159.9|45139.9|14
1623081720000|2021-06-07 16:02:00|45170.7|45150.7|45173.2|45153.2|45174.9|45154.9|45169.9|45149.9|14
1623081730000|2021-06-07 16:02:10|45174.9|45154.9|45174.9|45154.9|45174.9|45154.9|45169.9|45149.9|8
1623081740000|2021-06-07 16:02:20|45174.1|45154.1|45169.9|45149.9|45174.9|45154.9|45169.9|45149.9|12
1623081750000|2021-06-07 16:02:30|45169.1|45149.1|45149.9|45129.9|45169.1|45149.1|45149.9|45129.9|19
1623081760000|2021-06-07 16:02:40|45148.2|45128.2|45144.9|45124.9|45150.7|45130.7|45144|45124|8
1623081770000|2021-06-07 16:02:50|45145.7|45125.7|45158.2|45138.2|45158.2|45138.2|45145.7|45125.7|30
1623081780000|2021-06-07 16:03:00|45156.5|45136.5|45154.9|45134.9|45159.9|45139.9|45153.2|45133.2|27
1623081790000|2021-06-07 16:03:10|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|45147.4|45127.4|22
1623081800000|2021-06-07 16:03:20|45153.2|45133.2|45145.7|45125.7|45153.2|45133.2|45145.7|45125.7|6
1623081810000|2021-06-07 16:03:30|45144.9|45124.9|45144.9|45124.9|45145.7|45125.7|45144.9|45124.9|12
1623081820000|2021-06-07 16:03:40|45143.2|45123.2|45145.7|45125.7|45145.7|45125.7|45143.2|45123.2|4
1623081830000|2021-06-07 16:03:50|||||||||1
1623081840000|2021-06-07 16:04:00|45147.4|45127.4|45151.6|45131.6|45154.9|45134.9|45147.4|45127.4|11
1623081850000|2021-06-07 16:04:10|45149.9|45129.9|45156.6|45136.6|45156.6|45136.6|45149.9|45129.9|6
1623081860000|2021-06-07 16:04:20|45159.1|45139.1|45159.9|45139.9|45159.9|45139.9|45159.1|45139.1|4
1623081870000|2021-06-07 16:04:30|45159.1|45139.1|45155.7|45135.7|45159.9|45139.9|45155.7|45135.7|8
1623081880000|2021-06-07 16:04:40|45159.9|45139.9|45152.4|45132.4|45159.9|45139.9|45152.4|45132.4|13
1623081890000|2021-06-07 16:04:50|45148.2|45128.2|45144.9|45124.9|45149.9|45129.9|45143.2|45123.2|13
1623081900000|2021-06-07 16:05:00|45145.7|45125.7|45149.9|45129.9|45149.9|45129.9|45143.2|45123.2|22
1623081910000|2021-06-07 16:05:10|45146.5|45126.5|45149.9|45129.9|45149.9|45129.9|45146.5|45126.5|9
1623081920000|2021-06-07 16:05:20|45147.4|45127.4|45149.9|45129.9|45149.9|45129.9|45144.9|45124.9|3
1623081930000|2021-06-07 16:05:30|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|3
1623081940000|2021-06-07 16:05:40|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|7
1623081950000|2021-06-07 16:05:50|45153.2|45133.2|45154.9|45134.9|45154.9|45134.9|45153.2|45133.2|6
1623081960000|2021-06-07 16:06:00|45157.4|45137.4|45169.9|45149.9|45169.9|45149.9|45157.4|45137.4|12
1623081970000|2021-06-07 16:06:10|45170.7|45150.7|45169.9|45149.9|45170.7|45150.7|45169.9|45149.9|9
1623081980000|2021-06-07 16:06:20|45164.9|45144.9|45167.4|45147.4|45167.4|45147.4|45164.9|45144.9|11
1623081990000|2021-06-07 16:06:30|45168.2|45148.2|45169.9|45149.9|45172.4|45152.4|45165.7|45145.7|14
1623082000000|2021-06-07 16:06:40|45170.7|45150.7|45170.7|45150.7|45173.2|45153.2|45169.9|45149.9|10
1623082010000|2021-06-07 16:06:50|45169.9|45149.9|45169.9|45149.9|45170.7|45150.7|45169.9|45149.9|9
1623082020000|2021-06-07 16:07:00|45167.4|45147.4|45165.7|45145.7|45167.4|45147.4|45165.7|45145.7|4
1623082030000|2021-06-07 16:07:10|45163.2|45143.2|45160.7|45140.7|45164.9|45144.9|45160.7|45140.7|10
1623082040000|2021-06-07 16:07:20|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|45158.2|45138.2|2
1623082050000|2021-06-07 16:07:30|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45159.9|45139.9|2
1623082060000|2021-06-07 16:07:40|45159.9|45139.9|45162.4|45142.4|45162.4|45142.4|45159.9|45139.9|3
1623082070000|2021-06-07 16:07:50|45164.9|45144.9|45169.1|45149.1|45169.1|45149.1|45164.9|45144.9|3
1623082080000|2021-06-07 16:08:00|45167.4|45147.4|45164.9|45144.9|45169.1|45149.1|45164.9|45144.9|5
1623082090000|2021-06-07 16:08:10|45163.2|45143.2|45159.9|45139.9|45163.2|45143.2|45159.9|45139.9|2
1623082100000|2021-06-07 16:08:20|45158.2|45138.2|45160.7|45140.7|45160.7|45140.7|45158.2|45138.2|9
1623082110000|2021-06-07 16:08:30|45161.5|45141.5|45165.7|45145.7|45169.1|45149.1|45161.5|45141.5|7
1623082120000|2021-06-07 16:08:40|45167.4|45147.4|45165.7|45145.7|45167.4|45147.4|45165.7|45145.7|0
1623082130000|2021-06-07 16:08:50|45164.9|45144.9|45169.9|45149.9|45169.9|45149.9|45164.9|45144.9|2
1623082140000|2021-06-07 16:09:00|||||||||10
1623082150000|2021-06-07 16:09:10|45165.7|45145.7|45155.7|45135.7|45165.7|45145.7|45155.7|45135.7|13
1623082160000|2021-06-07 16:09:20|45157.4|45137.4|45160.7|45140.7|45160.7|45140.7|45157.4|45137.4|5
1623082170000|2021-06-07 16:09:30|45159.9|45139.9|45158.2|45138.2|45164.1|45144.1|45158.2|45138.2|7
1623082180000|2021-06-07 16:09:40|45155.7|45135.7|45153.2|45133.2|45155.7|45135.7|45153.2|45133.2|6
1623082190000|2021-06-07 16:09:50|45152.4|45132.4|45149.9|45129.9|45152.4|45132.4|45145.7|45125.7|7
1623082200000|2021-06-07 16:10:00|||||||||4
1623082210000|2021-06-07 16:10:10|45151.6|45131.6|45149.9|45129.9|45154.1|45134.1|45149.9|45129.9|5
1623082220000|2021-06-07 16:10:20|||||||||6
1623082230000|2021-06-07 16:10:30|45150.7|45130.7|45149.1|45129.1|45150.7|45130.7|45149.1|45129.1|5
1623082240000|2021-06-07 16:10:40|45149.9|45129.9|45147.4|45127.4|45149.9|45129.9|45147.4|45127.4|4
1623082250000|2021-06-07 16:10:50|45146.6|45126.6|45145.7|45125.7|45146.6|45126.6|45144.9|45124.9|3
1623082260000|2021-06-07 16:11:00|45144.9|45124.9|45149.9|45129.9|45149.9|45129.9|45144.9|45124.9|5
1623082270000|2021-06-07 16:11:10|45151.5|45131.5|45160.7|45140.7|45160.7|45140.7|45151.5|45131.5|17
1623082290000|2021-06-07 16:11:30|45162.4|45142.4|45163.2|45143.2|45163.2|45143.2|45162.4|45142.4|5
1623082300000|2021-06-07 16:11:40|45162.4|45142.4|45159.9|45139.9|45162.4|45142.4|45159.9|45139.9|9
1623082310000|2021-06-07 16:11:50|45158.2|45138.2|45149.9|45129.9|45158.2|45138.2|45149.9|45129.9|6
1623082320000|2021-06-07 16:12:00|45151.6|45131.6|45149.9|45129.9|45151.6|45131.6|45149.9|45129.9|10
1623082330000|2021-06-07 16:12:10|45150.7|45130.7|45154.9|45134.9|45154.9|45134.9|45150.7|45130.7|2
1623082340000|2021-06-07 16:12:20|45153.2|45133.2|45149.9|45129.9|45153.2|45133.2|45149.9|45129.9|2
1623082350000|2021-06-07 16:12:30|45152.4|45132.4|45150.7|45130.7|45152.4|45132.4|45150.7|45130.7|4
1623082360000|2021-06-07 16:12:40|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|2
1623082370000|2021-06-07 16:12:50|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|45150.7|45130.7|6
1623082380000|2021-06-07 16:13:00|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|1
1623082390000|2021-06-07 16:13:10|45152.4|45132.4|45150.7|45130.7|45152.4|45132.4|45149.9|45129.9|11
1623082400000|2021-06-07 16:13:20|45149.9|45129.9|45147.4|45127.4|45149.9|45129.9|45147.4|45127.4|5
1623082410000|2021-06-07 16:13:30|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|45145.7|45125.7|1
1623082420000|2021-06-07 16:13:40|||||||||4
1623082430000|2021-06-07 16:13:50|45149.1|45129.1|45147.4|45127.4|45149.1|45129.1|45147.4|45127.4|9
1623082440000|2021-06-07 16:14:00|45148.2|45128.2|45151.5|45131.5|45151.5|45131.5|45148.2|45128.2|5
1623082450000|2021-06-07 16:14:10|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|4
1623082460000|2021-06-07 16:14:20|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|3
1623082470000|2021-06-07 16:14:30|45148.2|45128.2|45147.4|45127.4|45149.1|45129.1|45147.4|45127.4|3
1623082480000|2021-06-07 16:14:40|45144.9|45124.9|45148.2|45128.2|45148.2|45128.2|45143.2|45123.2|6
1623082490000|2021-06-07 16:14:50|45145.7|45125.7|45148.2|45128.2|45148.2|45128.2|45144.9|45124.9|10
1623082500000|2021-06-07 16:15:00|45147.4|45127.4|45145.7|45125.7|45147.4|45127.4|45145.7|45125.7|2
1623082510000|2021-06-07 16:15:10|45144.9|45124.9|45150.7|45130.7|45150.7|45130.7|45144.9|45124.9|15
1623082520000|2021-06-07 16:15:20|45149.9|45129.9|45148.2|45128.2|45149.9|45129.9|45143.2|45123.2|14
1623082530000|2021-06-07 16:15:30|45147.4|45127.4|45145.7|45125.7|45147.4|45127.4|45145.7|45125.7|2
1623082540000|2021-06-07 16:15:40|45144.9|45124.9|45145.7|45125.7|45145.7|45125.7|45144.9|45124.9|11
1623082550000|2021-06-07 16:15:50|45144.9|45124.9|45154.9|45134.9|45154.9|45134.9|45144.9|45124.9|13
1623082560000|2021-06-07 16:16:00|45150.7|45130.7|45149.9|45129.9|45150.7|45130.7|45149.9|45129.9|6
1623082570000|2021-06-07 16:16:10|45148.2|45128.2|45150.7|45130.7|45150.7|45130.7|45145.7|45125.7|3
1623082590000|2021-06-07 16:16:30|||||||||2
1623082600000|2021-06-07 16:16:40|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|45149.9|45129.9|1
1623082610000|2021-06-07 16:16:50|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|5
1623082620000|2021-06-07 16:17:00|45152.4|45132.4|45150.7|45130.7|45152.4|45132.4|45150.7|45130.7|7
1623082630000|2021-06-07 16:17:10|||||||||2
1623082640000|2021-06-07 16:17:20|45152.4|45132.4|45155.7|45135.7|45158.2|45138.2|45150.7|45130.7|5
1623082650000|2021-06-07 16:17:30|45154.9|45134.9|45155.7|45135.7|45155.7|45135.7|45154.9|45134.9|2
1623082660000|2021-06-07 16:17:40|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|3
1623082670000|2021-06-07 16:17:50|45160.7|45140.7|45163.2|45143.2|45163.2|45143.2|45160.7|45140.7|7
1623082680000|2021-06-07 16:18:00|45165.7|45145.7|45214.1|45194.1|45214.9|45194.9|45165.7|45145.7|58
1623082690000|2021-06-07 16:18:10|45212.4|45192.4|45204.9|45184.9|45214.9|45194.9|45203.2|45183.2|35
1623082700000|2021-06-07 16:18:20|45205.7|45185.7|45200.7|45180.7|45205.7|45185.7|45200.7|45180.7|14
1623082710000|2021-06-07 16:18:30|45201.5|45181.5|45200.7|45180.7|45205.7|45185.7|45200.7|45180.7|16
1623082720000|2021-06-07 16:18:40|45204.9|45184.9|45214.9|45194.9|45219.9|45199.9|45204.9|45184.9|13
1623082730000|2021-06-07 16:18:50|45215.7|45195.7|45215.7|45195.7|45219.9|45199.9|45214.9|45194.9|29
1623082740000|2021-06-07 16:19:00|45218.2|45198.2|45219.9|45199.9|45224.9|45204.9|45218.2|45198.2|13
1623082750000|2021-06-07 16:19:10|45220.7|45200.7|45224.9|45204.9|45228.3|45208.3|45220.7|45200.7|10
1623082760000|2021-06-07 16:19:20|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|3
1623082770000|2021-06-07 16:19:30|45221.5|45201.5|45219.1|45199.1|45223.2|45203.2|45210.7|45190.7|21
1623082780000|2021-06-07 16:19:40|45221.6|45201.6|45219.9|45199.9|45224.9|45204.9|45219.9|45199.9|10
1623082790000|2021-06-07 16:19:50|45217.4|45197.4|45209.9|45189.9|45219.1|45199.1|45209.9|45189.9|4
1623082800000|2021-06-07 16:20:00|45205.7|45185.7|45214.9|45194.9|45214.9|45194.9|45204|45184|31
1623082810000|2021-06-07 16:20:10|45215.7|45195.7|45219.9|45199.9|45224.9|45204.9|45215.7|45195.7|14
1623082820000|2021-06-07 16:20:20|45220.7|45200.7|45225.7|45205.7|45225.7|45205.7|45220.7|45200.7|16
1623082830000|2021-06-07 16:20:30|45227.4|45207.4|45227.4|45207.4|45229.9|45209.9|45224.9|45204.9|18
1623082840000|2021-06-07 16:20:40|45224.9|45204.9|45221.5|45201.5|45224.9|45204.9|45218.2|45198.2|26
1623082850000|2021-06-07 16:20:50|45220.7|45200.7|45220.7|45200.7|45221.5|45201.5|45220.7|45200.7|10
1623082860000|2021-06-07 16:21:00|45222.4|45202.4|45229.9|45209.9|45229.9|45209.9|45219.9|45199.9|7
1623082870000|2021-06-07 16:21:10|||||||||3
1623082880000|2021-06-07 16:21:20|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|7
1623082890000|2021-06-07 16:21:30|45225.7|45205.7|45220.7|45200.7|45225.7|45205.7|45219.9|45199.9|12
1623082900000|2021-06-07 16:21:40|45223.2|45203.2|45227.4|45207.4|45227.4|45207.4|45217.4|45197.4|22
1623082910000|2021-06-07 16:21:50|45229.1|45209.1|45234.1|45214.1|45234.1|45214.1|45229.1|45209.1|15
1623082920000|2021-06-07 16:22:00|45234.9|45214.9|45232.4|45212.4|45234.9|45214.9|45232.4|45212.4|38
1623082930000|2021-06-07 16:22:10|45233.2|45213.2|45240.7|45220.7|45242.4|45222.4|45233.2|45213.2|15
1623082940000|2021-06-07 16:22:20|45239.9|45219.9|45243.2|45223.2|45243.2|45223.2|45239.9|45219.9|13
1623082950000|2021-06-07 16:22:30|45242.4|45222.4|45244.9|45224.9|45244.9|45224.9|45240.7|45220.7|11
1623082960000|2021-06-07 16:22:40|||||||||9
1623082970000|2021-06-07 16:22:50|45242.4|45222.4|45239.9|45219.9|45242.4|45222.4|45239.9|45219.9|9
1623082980000|2021-06-07 16:23:00|45238.2|45218.2|45234.9|45214.9|45239.9|45219.9|45233.2|45213.2|12
1623082990000|2021-06-07 16:23:10|45233.2|45213.2|45234.9|45214.9|45234.9|45214.9|45233.2|45213.2|4
1623083000000|2021-06-07 16:23:20|45230.7|45210.7|45234.9|45214.9|45234.9|45214.9|45230.7|45210.7|5
1623083010000|2021-06-07 16:23:30|||||||||8
1623083020000|2021-06-07 16:23:40|||||||||5
1623083030000|2021-06-07 16:23:50|45233.2|45213.2|45233.2|45213.2|45233.2|45213.2|45231.5|45211.5|7
1623083040000|2021-06-07 16:24:00|45232.4|45212.4|45229.9|45209.9|45232.4|45212.4|45229.9|45209.9|3
1623083050000|2021-06-07 16:24:10|45224.9|45204.9|45221.5|45201.5|45224.9|45204.9|45221.5|45201.5|15
1623083060000|2021-06-07 16:24:20|45217.4|45197.4|45219.9|45199.9|45219.9|45199.9|45217.4|45197.4|7
1623083070000|2021-06-07 16:24:30|45218.2|45198.2|45219.9|45199.9|45219.9|45199.9|45218.2|45198.2|0
1623083080000|2021-06-07 16:24:40|45223.3|45203.3|45224.1|45204.1|45224.1|45204.1|45219.9|45199.9|5
1623083090000|2021-06-07 16:24:50|45219.9|45199.9|45218.2|45198.2|45224.1|45204.1|45218.2|45198.2|3
1623083100000|2021-06-07 16:25:00|45219.9|45199.9|45215.7|45195.7|45219.9|45199.9|45215.7|45195.7|3
1623083110000|2021-06-07 16:25:10|45214.9|45194.9|45210.7|45190.7|45214.9|45194.9|45209.9|45189.9|5
1623083120000|2021-06-07 16:25:20|45209.9|45189.9|45210.7|45190.7|45211.5|45191.5|45201.5|45181.5|17
1623083130000|2021-06-07 16:25:30|45211.5|45191.5|45212.4|45192.4|45213.2|45193.2|45210.7|45190.7|8
1623083140000|2021-06-07 16:25:40|45209.9|45189.9|45213.2|45193.2|45213.2|45193.2|45209.9|45189.9|8
1623083150000|2021-06-07 16:25:50|45214|45194|45213.2|45193.2|45214|45194|45213.2|45193.2|4
1623083160000|2021-06-07 16:26:00|45214|45194|45213.2|45193.2|45214|45194|45213.2|45193.2|1
1623083170000|2021-06-07 16:26:10|45215.7|45195.7|45219.9|45199.9|45219.9|45199.9|45215.7|45195.7|3
1623083180000|2021-06-07 16:26:20|45221.6|45201.6|45222.4|45202.4|45224.1|45204.1|45221.6|45201.6|8
1623083190000|2021-06-07 16:26:30|45220.7|45200.7|45220.7|45200.7|45220.7|45200.7|45218.2|45198.2|2
1623083200000|2021-06-07 16:26:40|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|0
1623083210000|2021-06-07 16:26:50|45218.2|45198.2|45218.2|45198.2|45218.2|45198.2|45218.2|45198.2|2
1623083220000|2021-06-07 16:27:00|45217.4|45197.4|45213.2|45193.2|45217.4|45197.4|45211.5|45191.5|9
1623083230000|2021-06-07 16:27:10|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|0
1623083240000|2021-06-07 16:27:20|45212.4|45192.4|45210.7|45190.7|45214.9|45194.9|45210.7|45190.7|2
1623083250000|2021-06-07 16:27:30|45209.1|45189.1|45209.9|45189.9|45209.9|45189.9|45209.1|45189.1|20
1623083260000|2021-06-07 16:27:40|45210.7|45190.7|45210.7|45190.7|45214.9|45194.9|45210.7|45190.7|10
1623083270000|2021-06-07 16:27:50|45212.4|45192.4|45215.7|45195.7|45215.7|45195.7|45211.6|45191.6|22
1623083280000|2021-06-07 16:28:00|45214.9|45194.9|45214.9|45194.9|45214.9|45194.9|45214.9|45194.9|2
1623083290000|2021-06-07 16:28:10|45218.2|45198.2|45218.2|45198.2|45219.9|45199.9|45218.2|45198.2|9
1623083300000|2021-06-07 16:28:20|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|2
1623083310000|2021-06-07 16:28:30|45218.2|45198.2|45219.9|45199.9|45219.9|45199.9|45214.9|45194.9|3
1623083320000|2021-06-07 16:28:40|45224.9|45204.9|45228.2|45208.2|45228.2|45208.2|45224.9|45204.9|8
1623083330000|2021-06-07 16:28:50|45230.7|45210.7|45234.9|45214.9|45234.9|45214.9|45230.7|45210.7|22
1623083340000|2021-06-07 16:29:00|45236.6|45216.6|45238.2|45218.2|45239.9|45219.9|45236.6|45216.6|19
1623083350000|2021-06-07 16:29:10|45239.9|45219.9|45234.9|45214.9|45239.9|45219.9|45234.9|45214.9|21
1623083360000|2021-06-07 16:29:20|||||||||8
1623083370000|2021-06-07 16:29:30|45233.2|45213.2|45234.9|45214.9|45236.6|45216.6|45233.2|45213.2|8
1623083380000|2021-06-07 16:29:40|45233.2|45213.2|45232.4|45212.4|45234.9|45214.9|45230.7|45210.7|7
1623083390000|2021-06-07 16:29:50|45233.2|45213.2|45234.9|45214.9|45236.6|45216.6|45233.2|45213.2|5
1623083400000|2021-06-07 16:30:00|45233.2|45213.2|45239.9|45219.9|45244.9|45224.9|45230.7|45210.7|21
1623083410000|2021-06-07 16:30:10|45244.9|45224.9|45244.9|45224.9|45244.9|45224.9|45240.7|45220.7|12
1623083420000|2021-06-07 16:30:20|45249.9|45229.9|45254.9|45234.9|45254.9|45234.9|45249.9|45229.9|13
1623083430000|2021-06-07 16:30:30|45259.9|45239.9|45262.4|45242.4|45266.6|45246.6|45259.9|45239.9|28
1623083440000|2021-06-07 16:30:40|45264.9|45244.9|45264.1|45244.1|45264.9|45244.9|45259.9|45239.9|5
1623083450000|2021-06-07 16:30:50|45264.9|45244.9|45262.4|45242.4|45266.6|45246.6|45262.4|45242.4|6
1623083460000|2021-06-07 16:31:00|45264.1|45244.1|45259.9|45239.9|45264.1|45244.1|45254.9|45234.9|8
1623083470000|2021-06-07 16:31:10|45255.7|45235.7|45255.7|45235.7|45258.2|45238.2|45255.7|45235.7|9
1623083480000|2021-06-07 16:31:20|45256.5|45236.5|45259.9|45239.9|45259.9|45239.9|45255.7|45235.7|5
1623083490000|2021-06-07 16:31:30|45260.7|45240.7|45259.9|45239.9|45264.9|45244.9|45259.9|45239.9|6
1623083500000|2021-06-07 16:31:40|45263.2|45243.2|45259.9|45239.9|45263.2|45243.2|45259.9|45239.9|19
1623083510000|2021-06-07 16:31:50|45264.9|45244.9|45267.4|45247.4|45267.4|45247.4|45264.9|45244.9|9
1623083520000|2021-06-07 16:32:00|45269.1|45249.1|45259|45239|45269.1|45249.1|45259|45239|15
1623083530000|2021-06-07 16:32:10|45260.7|45240.7|45259.9|45239.9|45260.7|45240.7|45259|45239|10
1623083540000|2021-06-07 16:32:20|45261.5|45241.5|45264.9|45244.9|45264.9|45244.9|45261.5|45241.5|9
1623083550000|2021-06-07 16:32:30|45264.1|45244.1|45261.6|45241.6|45264.1|45244.1|45261.6|45241.6|4
1623083560000|2021-06-07 16:32:40|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|13
1623083570000|2021-06-07 16:32:50|||||||||3
1623083580000|2021-06-07 16:33:00|45266.6|45246.6|45260.7|45240.7|45266.6|45246.6|45260.7|45240.7|18
1623083590000|2021-06-07 16:33:10|45264.1|45244.1|45262.4|45242.4|45264.1|45244.1|45262.4|45242.4|0
1623083600000|2021-06-07 16:33:20|45264.1|45244.1|45259.9|45239.9|45264.1|45244.1|45259.9|45239.9|9
1623083610000|2021-06-07 16:33:30|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|4
1623083620000|2021-06-07 16:33:40|45259.9|45239.9|45259.9|45239.9|45259.9|45239.9|45259.1|45239.1|2
1623083630000|2021-06-07 16:33:50|45261.6|45241.6|45259.9|45239.9|45261.6|45241.6|45259.9|45239.9|3
1623083640000|2021-06-07 16:34:00|45259.1|45239.1|45259.9|45239.9|45259.9|45239.9|45259.1|45239.1|14
1623083650000|2021-06-07 16:34:10|45257.4|45237.4|45269.1|45249.1|45269.1|45249.1|45257.4|45237.4|25
1623083660000|2021-06-07 16:34:20|45269.9|45249.9|45279.9|45259.9|45280.7|45260.7|45267.4|45247.4|14
1623083670000|2021-06-07 16:34:30|45275.7|45255.7|45274.9|45254.9|45276.6|45256.6|45270.7|45250.7|14
1623083680000|2021-06-07 16:34:40|45272.4|45252.4|45267.4|45247.4|45272.4|45252.4|45267.4|45247.4|10
1623083690000|2021-06-07 16:34:50|45264.9|45244.9|45259.1|45239.1|45264.9|45244.9|45259.1|45239.1|10
1623083700000|2021-06-07 16:35:00|45261.6|45241.6|45260.8|45240.8|45261.6|45241.6|45259.1|45239.1|15
1623083710000|2021-06-07 16:35:10|45261.6|45241.6|45260.7|45240.7|45262.4|45242.4|45260.7|45240.7|5
1623083720000|2021-06-07 16:35:20|45263.2|45243.2|45264|45244|45264|45244|45263.2|45243.2|2
1623083730000|2021-06-07 16:35:30|||||||||3
1623083740000|2021-06-07 16:35:40|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45263.2|45243.2|39
1623083750000|2021-06-07 16:35:50|45264.9|45244.9|45268.2|45248.2|45268.2|45248.2|45263.2|45243.2|5
1623083760000|2021-06-07 16:36:00|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|2
1623083770000|2021-06-07 16:36:10|45267.4|45247.4|45267.4|45247.4|45269.1|45249.1|45267.4|45247.4|9
1623083780000|2021-06-07 16:36:20|45269.1|45249.1|45265.7|45245.7|45269.1|45249.1|45264.9|45244.9|17
1623083790000|2021-06-07 16:36:30|45264.9|45244.9|45264|45244|45266.5|45246.5|45262.4|45242.4|26
1623083800000|2021-06-07 16:36:40|45266.5|45246.5|45269.9|45249.9|45269.9|45249.9|45264.9|45244.9|12
1623083810000|2021-06-07 16:36:50|45272.4|45252.4|45270.7|45250.7|45274.9|45254.9|45270.7|45250.7|10
1623083820000|2021-06-07 16:37:00|45273.2|45253.2|45269.9|45249.9|45273.2|45253.2|45269.9|45249.9|7
1623083830000|2021-06-07 16:37:10|45268.2|45248.2|45264.9|45244.9|45268.2|45248.2|45263.2|45243.2|15
1623083840000|2021-06-07 16:37:20|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|2
1623083850000|2021-06-07 16:37:30|45264.1|45244.1|45264.9|45244.9|45264.9|45244.9|45262.4|45242.4|0
1623083860000|2021-06-07 16:37:40|||||||||4
1623083870000|2021-06-07 16:37:50|45267.4|45247.4|45274.1|45254.1|45274.9|45254.9|45267.4|45247.4|7
1623083880000|2021-06-07 16:38:00|45272.4|45252.4|45268.2|45248.2|45274.1|45254.1|45268.2|45248.2|7
1623083890000|2021-06-07 16:38:10|45266.5|45246.5|45265.7|45245.7|45266.5|45246.5|45265.7|45245.7|0
1623083900000|2021-06-07 16:38:20|45267.4|45247.4|45269.9|45249.9|45269.9|45249.9|45266.5|45246.5|8
1623083910000|2021-06-07 16:38:30|||||||||3
1623083920000|2021-06-07 16:38:40|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|1
1623083930000|2021-06-07 16:38:50|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|45264.1|45244.1|7
1623083940000|2021-06-07 16:39:00|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|15
1623083950000|2021-06-07 16:39:10|||||||||1
1623083960000|2021-06-07 16:39:20|45265.7|45245.7|45269.9|45249.9|45269.9|45249.9|45265.7|45245.7|9
1623083970000|2021-06-07 16:39:30|45272.4|45252.4|45273.2|45253.2|45273.2|45253.2|45269.9|45249.9|6
1623083980000|2021-06-07 16:39:40|45272.4|45252.4|45282.4|45262.4|45284.1|45264.1|45272.4|45252.4|18
1623083990000|2021-06-07 16:39:50|||||||||1
1623084000000|2021-06-07 16:40:00|45284.1|45264.1|45296.6|45276.6|45296.6|45276.6|45282.4|45262.4|24
1623084010000|2021-06-07 16:40:10|45301.6|45281.6|45302.4|45282.4|45302.4|45282.4|45299.9|45279.9|25
1623084020000|2021-06-07 16:40:20|45304.1|45284.1|45307.4|45287.4|45309.9|45289.9|45304.1|45284.1|20
1623084030000|2021-06-07 16:40:30|45309.1|45289.1|45306.6|45286.6|45309.9|45289.9|45306.6|45286.6|5
1623084040000|2021-06-07 16:40:40|45309.1|45289.1|45306.6|45286.6|45309.9|45289.9|45304.9|45284.9|10
1623084050000|2021-06-07 16:40:50|45304.9|45284.9|45304.9|45284.9|45306.6|45286.6|45299.1|45279.1|22
1623084060000|2021-06-07 16:41:00|45300.7|45280.7|45299.9|45279.9|45304.9|45284.9|45299.9|45279.9|8
1623084070000|2021-06-07 16:41:10|45300.7|45280.7|45304.1|45284.1|45304.1|45284.1|45300.7|45280.7|11
1623084080000|2021-06-07 16:41:20|45300.7|45280.7|45297.4|45277.4|45300.7|45280.7|45297.4|45277.4|5
1623084090000|2021-06-07 16:41:30|45299.1|45279.1|45295.8|45275.8|45299.9|45279.9|45293.3|45273.3|8
1623084100000|2021-06-07 16:41:40|45296.6|45276.6|45294.1|45274.1|45296.6|45276.6|45291.6|45271.6|18
1623084110000|2021-06-07 16:41:50|45291.6|45271.6|45294.9|45274.9|45294.9|45274.9|45291.6|45271.6|3
1623084120000|2021-06-07 16:42:00|45296.6|45276.6|45296.6|45276.6|45298.3|45278.3|45296.6|45276.6|6
1623084130000|2021-06-07 16:42:10|45294.9|45274.9|45287.4|45267.4|45294.9|45274.9|45287.4|45267.4|22
1623084140000|2021-06-07 16:42:20|45284.9|45264.9|45278.2|45258.2|45284.9|45264.9|45278.2|45258.2|10
1623084150000|2021-06-07 16:42:30|45279.9|45259.9|45286.6|45266.6|45286.6|45266.6|45279.9|45259.9|9
1623084160000|2021-06-07 16:42:40|45288.3|45268.3|45286.6|45266.6|45288.3|45268.3|45286.6|45266.6|1
1623084170000|2021-06-07 16:42:50|45289.9|45269.9|45296.6|45276.6|45296.6|45276.6|45288.2|45268.2|3
1623084180000|2021-06-07 16:43:00|45294.9|45274.9|45285.7|45265.7|45294.9|45274.9|45285.7|45265.7|2
1623084190000|2021-06-07 16:43:10|45283.2|45263.2|45283.2|45263.2|45284.9|45264.9|45283.2|45263.2|4
1623084200000|2021-06-07 16:43:20|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|1
1623084210000|2021-06-07 16:43:30|45282.4|45262.4|45278.2|45258.2|45282.4|45262.4|45277.4|45257.4|7
1623084220000|2021-06-07 16:43:40|||||||||1
1623084230000|2021-06-07 16:43:50|45279.9|45259.9|45278.2|45258.2|45279.9|45259.9|45278.2|45258.2|2
1623084240000|2021-06-07 16:44:00|45275.7|45255.7|45273.2|45253.2|45275.7|45255.7|45273.2|45253.2|7
1623084250000|2021-06-07 16:44:10|45277.4|45257.4|45273.2|45253.2|45277.4|45257.4|45272.4|45252.4|8
1623084260000|2021-06-07 16:44:20|45274|45254|45286.6|45266.6|45286.6|45266.6|45274|45254|13
1623084270000|2021-06-07 16:44:30|45284.9|45264.9|45282.4|45262.4|45284.9|45264.9|45282.4|45262.4|6
1623084280000|2021-06-07 16:44:40|45281.6|45261.6|45268.2|45248.2|45281.6|45261.6|45267.4|45247.4|13
1623084290000|2021-06-07 16:44:50|45267.4|45247.4|45270.7|45250.7|45270.7|45250.7|45267.4|45247.4|3
1623084300000|2021-06-07 16:45:00|45269.9|45249.9|45270.7|45250.7|45270.7|45250.7|45269.9|45249.9|11
1623084310000|2021-06-07 16:45:10|45273.2|45253.2|45274.9|45254.9|45274.9|45254.9|45273.2|45253.2|2
1623084320000|2021-06-07 16:45:20|45275.7|45255.7|45280.7|45260.7|45284.9|45264.9|45275.7|45255.7|16
1623084330000|2021-06-07 16:45:30|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|2
1623084340000|2021-06-07 16:45:40|45286.6|45266.6|45294.1|45274.1|45294.1|45274.1|45286.6|45266.6|18
1623084350000|2021-06-07 16:45:50|45296.6|45276.6|45288.2|45268.2|45296.6|45276.6|45288.2|45268.2|11
1623084360000|2021-06-07 16:46:00|45289.9|45269.9|45284.9|45264.9|45289.9|45269.9|45284.9|45264.9|11
1623084370000|2021-06-07 16:46:10|45280.7|45260.7|45280.7|45260.7|45284.9|45264.9|45280.7|45260.7|6
1623084380000|2021-06-07 16:46:20|45279.9|45259.9|45280.7|45260.7|45284.9|45264.9|45279.9|45259.9|15
1623084390000|2021-06-07 16:46:30|45279.9|45259.9|45280.7|45260.7|45280.7|45260.7|45279.9|45259.9|3
1623084400000|2021-06-07 16:46:40|45279.9|45259.9|45280.7|45260.7|45281.6|45261.6|45279.9|45259.9|5
1623084410000|2021-06-07 16:46:50|45279.9|45259.9|45280.7|45260.7|45280.7|45260.7|45279.9|45259.9|1
1623084420000|2021-06-07 16:47:00|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|6
1623084430000|2021-06-07 16:47:10|45278.2|45258.2|45276.5|45256.5|45279.9|45259.9|45276.5|45256.5|7
1623084440000|2021-06-07 16:47:20|45275.7|45255.7|45279.9|45259.9|45279.9|45259.9|45275.7|45255.7|3
1623084450000|2021-06-07 16:47:30|45278.2|45258.2|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|5
1623084460000|2021-06-07 16:47:40|45274.9|45254.9|45273.2|45253.2|45275.7|45255.7|45273.2|45253.2|4
1623084470000|2021-06-07 16:47:50|45274.9|45254.9|45274.9|45254.9|45276.6|45256.6|45274.9|45254.9|7
1623084480000|2021-06-07 16:48:00|45279.1|45259.1|45290.8|45270.8|45290.8|45270.8|45279.1|45259.1|12
1623084490000|2021-06-07 16:48:10|||||||||1
1623084500000|2021-06-07 16:48:20|45291.6|45271.6|45304.9|45284.9|45304.9|45284.9|45291.6|45271.6|12
1623084510000|2021-06-07 16:48:30|45301.6|45281.6|45299.1|45279.1|45301.6|45281.6|45299.1|45279.1|21
1623084520000|2021-06-07 16:48:40|45299.9|45279.9|45304.1|45284.1|45304.1|45284.1|45299.9|45279.9|10
1623084530000|2021-06-07 16:48:50|45304.9|45284.9|45314.9|45294.9|45314.9|45294.9|45304.9|45284.9|31
1623084540000|2021-06-07 16:49:00|45316.6|45296.6|45314.1|45294.1|45316.6|45296.6|45312.4|45292.4|13
1623084550000|2021-06-07 16:49:10|45309.9|45289.9|45309.1|45289.1|45311.6|45291.6|45309.1|45289.1|7
1623084560000|2021-06-07 16:49:20|45309.9|45289.9|45311.6|45291.6|45311.6|45291.6|45309.9|45289.9|12
1623084570000|2021-06-07 16:49:30|45314.1|45294.1|45314.1|45294.1|45315.7|45295.7|45314.1|45294.1|2
1623084580000|2021-06-07 16:49:40|45312.4|45292.4|45314.1|45294.1|45314.1|45294.1|45311.6|45291.6|17
1623084590000|2021-06-07 16:49:50|45313.3|45293.3|45311.6|45291.6|45313.3|45293.3|45311.6|45291.6|2
1623084600000|2021-06-07 16:50:00|45309.9|45289.9|45300.7|45280.7|45309.9|45289.9|45300.7|45280.7|13
1623084610000|2021-06-07 16:50:10|45302.4|45282.4|45299.9|45279.9|45303.2|45283.2|45299.9|45279.9|1
1623084620000|2021-06-07 16:50:20|45302.4|45282.4|45303.2|45283.2|45303.2|45283.2|45300.7|45280.7|8
1623084630000|2021-06-07 16:50:30|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|6
1623084640000|2021-06-07 16:50:40|45309.9|45289.9|45311.6|45291.6|45311.6|45291.6|45309.9|45289.9|8
1623084650000|2021-06-07 16:50:50|45314.1|45294.1|45314.9|45294.9|45314.9|45294.9|45314.1|45294.1|9
1623084660000|2021-06-07 16:51:00|45314.1|45294.1|45312.4|45292.4|45314.1|45294.1|45307.4|45287.4|12
1623084670000|2021-06-07 16:51:10|45311.6|45291.6|45314.9|45294.9|45319.9|45299.9|45309.9|45289.9|15
1623084680000|2021-06-07 16:51:20|45319.1|45299.1|45317.4|45297.4|45319.1|45299.1|45316.6|45296.6|3
1623084690000|2021-06-07 16:51:30|45316.6|45296.6|45319.1|45299.1|45319.9|45299.9|45315.7|45295.7|5
1623084700000|2021-06-07 16:51:40|45317.4|45297.4|45319.1|45299.1|45319.1|45299.1|45317.4|45297.4|1
1623084710000|2021-06-07 16:51:50|45319.9|45299.9|45317.4|45297.4|45319.9|45299.9|45315.7|45295.7|2
1623084720000|2021-06-07 16:52:00|45319.1|45299.1|45325.7|45305.7|45328.2|45308.2|45319.1|45299.1|21
1623084730000|2021-06-07 16:52:10|45327.4|45307.4|45326.6|45306.6|45329.1|45309.1|45326.6|45306.6|20
1623084740000|2021-06-07 16:52:20|45325.8|45305.8|45315.7|45295.7|45325.8|45305.8|45315.7|45295.7|17
1623084750000|2021-06-07 16:52:30|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|45314.9|45294.9|8
1623084760000|2021-06-07 16:52:40|45318.3|45298.3|45314.9|45294.9|45318.3|45298.3|45314.9|45294.9|4
1623084770000|2021-06-07 16:52:50|45311.5|45291.5|45309.9|45289.9|45311.5|45291.5|45308.2|45288.2|5
1623084780000|2021-06-07 16:53:00|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|7
1623084790000|2021-06-07 16:53:10|45319.1|45299.1|45326.6|45306.6|45326.6|45306.6|45319.1|45299.1|5
1623084800000|2021-06-07 16:53:20|45327.4|45307.4|45329.1|45309.1|45329.9|45309.9|45325.7|45305.7|11
1623084810000|2021-06-07 16:53:30|45327.4|45307.4|45329.9|45309.9|45329.9|45309.9|45324.9|45304.9|15
1623084820000|2021-06-07 16:53:40|||||||||5
1623084830000|2021-06-07 16:53:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|5
1623084840000|2021-06-07 16:54:00|45327.4|45307.4|45325.7|45305.7|45327.4|45307.4|45325.7|45305.7|11
1623084850000|2021-06-07 16:54:10|45327.4|45307.4|45326.6|45306.6|45329.9|45309.9|45322.4|45302.4|22
1623084860000|2021-06-07 16:54:20|45324.1|45304.1|45326.6|45306.6|45328.3|45308.3|45324.1|45304.1|15
1623084870000|2021-06-07 16:54:30|45332.4|45312.4|45340.7|45320.7|45349.1|45329.1|45332.4|45312.4|52
1623084880000|2021-06-07 16:54:40|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|4
1623084890000|2021-06-07 16:54:50|45349.1|45329.1|45344.9|45324.9|45349.1|45329.1|45344.9|45324.9|17
1623084900000|2021-06-07 16:55:00|45340.7|45320.7|45344.9|45324.9|45344.9|45324.9|45339.9|45319.9|11
1623084910000|2021-06-07 16:55:10|||||||||5
1623084920000|2021-06-07 16:55:20|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|45344.9|45324.9|14
1623084930000|2021-06-07 16:55:30|45344.9|45324.9|45349.9|45329.9|45349.9|45329.9|45344.9|45324.9|16
1623084940000|2021-06-07 16:55:40|45350.7|45330.7|45359.1|45339.1|45359.1|45339.1|45349.9|45329.9|10
1623084950000|2021-06-07 16:55:50|45359.9|45339.9|45352.4|45332.4|45359.9|45339.9|45352.4|45332.4|23
1623084960000|2021-06-07 16:56:00|45350.7|45330.7|45350.7|45330.7|45354.9|45334.9|45349.9|45329.9|36
1623084970000|2021-06-07 16:56:10|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45351.6|45331.6|4
1623084980000|2021-06-07 16:56:20|45351.6|45331.6|45350.7|45330.7|45354.9|45334.9|45349.9|45329.9|9
1623084990000|2021-06-07 16:56:30|45349.9|45329.9|45352.4|45332.4|45352.4|45332.4|45349.9|45329.9|7
1623085000000|2021-06-07 16:56:40|45349.9|45329.9|45349.9|45329.9|45351.6|45331.6|45348.2|45328.2|27
1623085010000|2021-06-07 16:56:50|45351.6|45331.6|45351.6|45331.6|45351.6|45331.6|45351.6|45331.6|13
1623085020000|2021-06-07 16:57:00|45354.1|45334.1|45352.4|45332.4|45354.9|45334.9|45349.9|45329.9|20
1623085030000|2021-06-07 16:57:10|45354.1|45334.1|45354.1|45334.1|45355.7|45335.7|45350.7|45330.7|22
1623085040000|2021-06-07 16:57:20|45349.1|45329.1|45342.4|45322.4|45349.1|45329.1|45339.9|45319.9|26
1623085050000|2021-06-07 16:57:30|45339.9|45319.9|45334.9|45314.9|45339.9|45319.9|45334.9|45314.9|41
1623085060000|2021-06-07 16:57:40|45334.1|45314.1|45339.1|45319.1|45339.1|45319.1|45334.1|45314.1|24
1623085070000|2021-06-07 16:57:50|45339.9|45319.9|45339.9|45319.9|45341.6|45321.6|45339.9|45319.9|26
1623085080000|2021-06-07 16:58:00|45339.1|45319.1|45339.9|45319.9|45339.9|45319.9|45339.1|45319.1|20
1623085090000|2021-06-07 16:58:10|45335.7|45315.7|45329.9|45309.9|45339.1|45319.1|45329.1|45309.1|50
1623085100000|2021-06-07 16:58:20|45331.6|45311.6|45334.1|45314.1|45334.1|45314.1|45329.9|45309.9|31
1623085110000|2021-06-07 16:58:30|45334.9|45314.9|45342.4|45322.4|45343.2|45323.2|45334.9|45314.9|30
1623085120000|2021-06-07 16:58:40|45341.6|45321.6|45349.9|45329.9|45349.9|45329.9|45341.6|45321.6|25
1623085130000|2021-06-07 16:58:50|45351.6|45331.6|45349.9|45329.9|45351.6|45331.6|45349.9|45329.9|37
1623085140000|2021-06-07 16:59:00|45349.1|45329.1|45322.4|45302.4|45349.1|45329.1|45322.4|45302.4|178
1623085150000|2021-06-07 16:59:10|45319.1|45299.1|45311.6|45291.6|45319.1|45299.1|45308.3|45288.3|136
1623085160000|2021-06-07 16:59:20|45316.6|45296.6|45318.2|45298.2|45318.2|45298.2|45316.6|45296.6|190
1623085170000|2021-06-07 16:59:30|45317.4|45297.4|45316.6|45296.6|45321.6|45301.6|45314.1|45294.1|266
1623085180000|2021-06-07 16:59:40|45315|45295|45311.6|45291.6|45316.6|45296.6|45311.6|45291.6|138
1623085190000|2021-06-07 16:59:50|45310.8|45290.8|45298.3|45278.3|45310.8|45290.8|45293.3|45273.3|417
1623085200000|2021-06-07 17:00:00|45297.5|45277.5|45313.3|45293.3|45318.3|45298.3|45297.5|45277.5|85
1623085210000|2021-06-07 17:00:10|45317.5|45297.5|45315|45295|45317.5|45297.5|45313.3|45293.3|15
1623085220000|2021-06-07 17:00:20|45313.3|45293.3|45318.3|45298.3|45318.3|45298.3|45313.3|45293.3|16
1623085230000|2021-06-07 17:00:30|45316.7|45296.7|45315|45295|45316.7|45296.7|45315|45295|112
1623085240000|2021-06-07 17:00:40|45315.8|45295.8|45318.3|45298.3|45318.3|45298.3|45314.1|45294.1|52
1623085250000|2021-06-07 17:00:50|45317.5|45297.5|45318.3|45298.3|45320|45300|45316.6|45296.6|124
1623085260000|2021-06-07 17:01:00|45320|45300|45318.3|45298.3|45320|45300|45318.3|45298.3|307
1623085270000|2021-06-07 17:01:10|||||||||4
1623085280000|2021-06-07 17:01:20|45320|45300|45320.8|45300.8|45320.8|45300.8|45319.1|45299.1|5
1623085290000|2021-06-07 17:01:30|45319.1|45299.1|45316.6|45296.6|45319.1|45299.1|45316.6|45296.6|28
1623085300000|2021-06-07 17:01:40|45311.6|45291.6|45304.1|45284.1|45311.6|45291.6|45304.1|45284.1|209
1623085310000|2021-06-07 17:01:50|45306.6|45286.6|45302.4|45282.4|45306.6|45286.6|45302.4|45282.4|253
1623085320000|2021-06-07 17:02:00|45301.6|45281.6|45306.6|45286.6|45306.6|45286.6|45301.6|45281.6|6
1623085330000|2021-06-07 17:02:10|45304.9|45284.9|45306.6|45286.6|45306.6|45286.6|45304.9|45284.9|11
1623085360000|2021-06-07 17:02:40|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|2
1623085370000|2021-06-07 17:02:50|45303.2|45283.2|45299.1|45279.1|45303.2|45283.2|45294.9|45274.9|22
1623085380000|2021-06-07 17:03:00|45299.9|45279.9|45301.6|45281.6|45302.4|45282.4|45299.9|45279.9|3
1623085390000|2021-06-07 17:03:10|45300.7|45280.7|45302.4|45282.4|45302.4|45282.4|45299.9|45279.9|2
1623085400000|2021-06-07 17:03:20|45299.9|45279.9|45304.9|45284.9|45304.9|45284.9|45299.9|45279.9|2
1623085410000|2021-06-07 17:03:30|45306.6|45286.6|45306.6|45286.6|45308.3|45288.3|45306.6|45286.6|8
1623085420000|2021-06-07 17:03:40|45304.9|45284.9|45309.9|45289.9|45309.9|45289.9|45304.9|45284.9|3
1623085430000|2021-06-07 17:03:50|45311.6|45291.6|45300.7|45280.7|45311.6|45291.6|45299.9|45279.9|17
1623085440000|2021-06-07 17:04:00|45302.4|45282.4|45301.6|45281.6|45302.4|45282.4|45299.9|45279.9|6
1623085450000|2021-06-07 17:04:10|45299.9|45279.9|45302.4|45282.4|45302.4|45282.4|45299.9|45279.9|0
1623085460000|2021-06-07 17:04:20|||||||||4
1623085470000|2021-06-07 17:04:30|45303.2|45283.2|45301.6|45281.6|45303.2|45283.2|45301.6|45281.6|3
1623085480000|2021-06-07 17:04:40|||||||||1
1623085490000|2021-06-07 17:04:50|45304.1|45284.1|45304.1|45284.1|45304.1|45284.1|45304.1|45284.1|11
1623085500000|2021-06-07 17:05:00|45302.4|45282.4|45304.1|45284.1|45304.9|45284.9|45302.4|45282.4|4
1623085510000|2021-06-07 17:05:10|45304.9|45284.9|45304.1|45284.1|45304.9|45284.9|45301.6|45281.6|4
1623085520000|2021-06-07 17:05:20|45301.6|45281.6|45304.9|45284.9|45304.9|45284.9|45301.6|45281.6|2
1623085530000|2021-06-07 17:05:30|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|0
1623085540000|2021-06-07 17:05:40|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|1
1623085550000|2021-06-07 17:05:50|45304.1|45284.1|45306.6|45286.6|45309.1|45289.1|45304.1|45284.1|9
1623085560000|2021-06-07 17:06:00|45304.9|45284.9|45301.5|45281.5|45304.9|45284.9|45301.5|45281.5|0
1623085570000|2021-06-07 17:06:10|45303.2|45283.2|45301.5|45281.5|45303.2|45283.2|45301.5|45281.5|0
1623085590000|2021-06-07 17:06:30|45299|45279|45299|45279|45299|45279|45299|45279|2
1623085600000|2021-06-07 17:06:40|45300.7|45280.7|45297.4|45277.4|45302.4|45282.4|45297.4|45277.4|11
1623085610000|2021-06-07 17:06:50|45298.2|45278.2|45297.4|45277.4|45299.9|45279.9|45295.7|45275.7|2
1623085630000|2021-06-07 17:07:10|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45293.2|45273.2|8
1623085640000|2021-06-07 17:07:20|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|3
1623085660000|2021-06-07 17:07:40|||||||||1
1623085670000|2021-06-07 17:07:50|45296.6|45276.6|45294.9|45274.9|45296.6|45276.6|45294.9|45274.9|0
1623085680000|2021-06-07 17:08:00|45294.1|45274.1|45294.9|45274.9|45294.9|45274.9|45293.2|45273.2|2
1623085690000|2021-06-07 17:08:10|45297.4|45277.4|45299.9|45279.9|45299.9|45279.9|45297.4|45277.4|4
1623085700000|2021-06-07 17:08:20|||||||||1
1623085730000|2021-06-07 17:08:50|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45296.6|45276.6|3
1623085740000|2021-06-07 17:09:00|45298.2|45278.2|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|2
1623085750000|2021-06-07 17:09:10|45298.2|45278.2|45299.9|45279.9|45299.9|45279.9|45298.2|45278.2|0
1623085780000|2021-06-07 17:09:40|45301.6|45281.6|45312.4|45292.4|45313.2|45293.2|45301.6|45281.6|12
1623085790000|2021-06-07 17:09:50|45314.1|45294.1|45314.9|45294.9|45314.9|45294.9|45314.1|45294.1|3
1623085800000|2021-06-07 17:10:00|45312.4|45292.4|45314.9|45294.9|45317.4|45297.4|45312.4|45292.4|8
1623085810000|2021-06-07 17:10:10|45316.6|45296.6|45314.9|45294.9|45318.2|45298.2|45314.9|45294.9|13
1623085820000|2021-06-07 17:10:20|||||||||2
1623085830000|2021-06-07 17:10:30|||||||||1
1623085840000|2021-06-07 17:10:40|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|2
1623085850000|2021-06-07 17:10:50|45314.9|45294.9|45314.9|45294.9|45317.4|45297.4|45314.9|45294.9|0
1623085860000|2021-06-07 17:11:00|45316.6|45296.6|45315.7|45295.7|45317.4|45297.4|45314.9|45294.9|0
1623085870000|2021-06-07 17:11:10|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|0
1623085880000|2021-06-07 17:11:20|45317.4|45297.4|45318.3|45298.3|45319.1|45299.1|45317.4|45297.4|3
1623085890000|2021-06-07 17:11:30|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45311.6|45291.6|8
1623085900000|2021-06-07 17:11:40|45313.2|45293.2|45309.9|45289.9|45314.1|45294.1|45307.4|45287.4|25
1623085910000|2021-06-07 17:11:50|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|1
1623085920000|2021-06-07 17:12:00|45312.4|45292.4|45309.9|45289.9|45312.4|45292.4|45309.9|45289.9|1
1623085930000|2021-06-07 17:12:10|45308.2|45288.2|45305.7|45285.7|45308.2|45288.2|45305.7|45285.7|4
1623085940000|2021-06-07 17:12:20|45307.4|45287.4|45305.7|45285.7|45307.4|45287.4|45305.7|45285.7|0
1623085960000|2021-06-07 17:12:40|||||||||1
1623085970000|2021-06-07 17:12:50|45307.4|45287.4|45309.9|45289.9|45309.9|45289.9|45307.4|45287.4|3
1623085980000|2021-06-07 17:13:00|||||||||7
1623085990000|2021-06-07 17:13:10|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|14
1623086000000|2021-06-07 17:13:20|45303.2|45283.2|45304.9|45284.9|45304.9|45284.9|45300.7|45280.7|2
1623086010000|2021-06-07 17:13:30|45303.2|45283.2|45300.7|45280.7|45304.9|45284.9|45300.7|45280.7|4
1623086020000|2021-06-07 17:13:40|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|0
1623086030000|2021-06-07 17:13:50|45294.8|45274.8|45294.9|45274.9|45294.9|45274.9|45293.2|45273.2|8
1623086040000|2021-06-07 17:14:00|45293.2|45273.2|45291.6|45271.6|45294.9|45274.9|45291.6|45271.6|5
1623086050000|2021-06-07 17:14:10|45292.4|45272.4|45282.4|45262.4|45294.9|45274.9|45279.9|45259.9|11
1623086060000|2021-06-07 17:14:20|45283.2|45263.2|45284.9|45264.9|45284.9|45264.9|45280.7|45260.7|3
1623086070000|2021-06-07 17:14:30|||||||||3
1623086080000|2021-06-07 17:14:40|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|7
1623086090000|2021-06-07 17:14:50|45290.7|45270.7|45294|45274|45294|45274|45290.7|45270.7|10
1623086100000|2021-06-07 17:15:00|45291.5|45271.5|45292.4|45272.4|45292.4|45272.4|45291.5|45271.5|3
1623086110000|2021-06-07 17:15:10|45290.7|45270.7|45279.9|45259.9|45290.7|45270.7|45279.1|45259.1|37
1623086120000|2021-06-07 17:15:20|45278.2|45258.2|45279.9|45259.9|45279.9|45259.9|45278.2|45258.2|7
1623086130000|2021-06-07 17:15:30|45278.2|45258.2|45279.9|45259.9|45279.9|45259.9|45278.2|45258.2|1
1623086140000|2021-06-07 17:15:40|||||||||1
1623086150000|2021-06-07 17:15:50|||||||||2
1623086160000|2021-06-07 17:16:00|||||||||2
1623086170000|2021-06-07 17:16:10|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|3
1623086180000|2021-06-07 17:16:20|||||||||6
1623086210000|2021-06-07 17:16:50|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|3
1623086220000|2021-06-07 17:17:00|45279.9|45259.9|45284.9|45264.9|45284.9|45264.9|45279.9|45259.9|14
1623086230000|2021-06-07 17:17:10|45289.9|45269.9|45290.7|45270.7|45291.5|45271.5|45289.9|45269.9|11
1623086240000|2021-06-07 17:17:20|45291.6|45271.6|45287.4|45267.4|45291.6|45271.6|45287.4|45267.4|14
1623086250000|2021-06-07 17:17:30|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45284.9|45264.9|0
1623086270000|2021-06-07 17:17:50|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|4
1623086280000|2021-06-07 17:18:00|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|7
1623086290000|2021-06-07 17:18:10|||||||||1
1623086300000|2021-06-07 17:18:20|45280.7|45260.7|45282.4|45262.4|45282.4|45262.4|45280.7|45260.7|1
1623086310000|2021-06-07 17:18:30|45284.1|45264.1|45282.4|45262.4|45284.1|45264.1|45282.4|45262.4|2
1623086320000|2021-06-07 17:18:40|45285.8|45265.8|45290.7|45270.7|45290.7|45270.7|45285.8|45265.8|10
1623086330000|2021-06-07 17:18:50|45292.4|45272.4|45294.9|45274.9|45294.9|45274.9|45292.4|45272.4|2
1623086340000|2021-06-07 17:19:00|45289.1|45269.1|45284.1|45264.1|45289.1|45269.1|45284.1|45264.1|11
1623086360000|2021-06-07 17:19:20|45282.4|45262.4|45282.4|45262.4|45284.1|45264.1|45282.4|45262.4|2
1623086370000|2021-06-07 17:19:30|45284.1|45264.1|45284.9|45264.9|45284.9|45264.9|45284.1|45264.1|0
1623086380000|2021-06-07 17:19:40|45284.1|45264.1|45282.4|45262.4|45284.9|45264.9|45279.9|45259.9|2
1623086390000|2021-06-07 17:19:50|45280.7|45260.7|45280.7|45260.7|45282.4|45262.4|45279.9|45259.9|2
1623086400000|2021-06-07 17:20:00|45282.4|45262.4|45284.9|45264.9|45284.9|45264.9|45282.4|45262.4|2
1623086410000|2021-06-07 17:20:10|45285.7|45265.7|45284.9|45264.9|45285.7|45265.7|45284.9|45264.9|6
1623086420000|2021-06-07 17:20:20|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|0
1623086430000|2021-06-07 17:20:30|45284.9|45264.9|45284.1|45264.1|45284.9|45264.9|45284.1|45264.1|1
1623086440000|2021-06-07 17:20:40|45284.9|45264.9|45284.1|45264.1|45284.9|45264.9|45284.1|45264.1|349
1623086450000|2021-06-07 17:20:50|45285.8|45265.8|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|184
1623086460000|2021-06-07 17:21:00|45287.4|45267.4|45286.6|45266.6|45287.4|45267.4|45286.6|45266.6|1
1623086470000|2021-06-07 17:21:10|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|5
1623086480000|2021-06-07 17:21:20|45289.1|45269.1|45288.3|45268.3|45289.1|45269.1|45288.3|45268.3|1
1623086500000|2021-06-07 17:21:40|45286.6|45266.6|45282.4|45262.4|45286.6|45266.6|45282.4|45262.4|5
1623086510000|2021-06-07 17:21:50|45284.9|45264.9|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|1
1623086520000|2021-06-07 17:22:00|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45281.6|45261.6|4
1623086530000|2021-06-07 17:22:10|45284.1|45264.1|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|2
1623086540000|2021-06-07 17:22:20|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|0
1623086550000|2021-06-07 17:22:30|45282.4|45262.4|45286.6|45266.6|45286.6|45266.6|45282.4|45262.4|2
1623086560000|2021-06-07 17:22:40|45284.9|45264.9|45286.6|45266.6|45286.6|45266.6|45284.9|45264.9|2
1623086570000|2021-06-07 17:22:50|45284.9|45264.9|45284.9|45264.9|45286.6|45266.6|45284.9|45264.9|7
1623086580000|2021-06-07 17:23:00|45279.9|45259.9|45274.9|45254.9|45279.9|45259.9|45274.9|45254.9|4
1623086600000|2021-06-07 17:23:20|45279.1|45259.1|45279.9|45259.9|45279.9|45259.9|45279.1|45259.1|2
1623086620000|2021-06-07 17:23:40|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|2
1623086630000|2021-06-07 17:23:50|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|0
1623086640000|2021-06-07 17:24:00|45281.6|45261.6|45264.9|45244.9|45281.6|45261.6|45264.9|45244.9|18
1623086650000|2021-06-07 17:24:10|45265.7|45245.7|45267.4|45247.4|45269.9|45249.9|45265.7|45245.7|5
1623086660000|2021-06-07 17:24:20|45264.9|45244.9|45267.4|45247.4|45267.4|45247.4|45264.9|45244.9|4
1623086670000|2021-06-07 17:24:30|45265.7|45245.7|45269.9|45249.9|45269.9|45249.9|45265.7|45245.7|5
1623086680000|2021-06-07 17:24:40|45268.2|45248.2|45265.7|45245.7|45269.9|45249.9|45265.7|45245.7|2
1623086700000|2021-06-07 17:25:00|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|7
1623086710000|2021-06-07 17:25:10|45268.2|45248.2|45264.9|45244.9|45268.2|45248.2|45264.9|45244.9|9
1623086730000|2021-06-07 17:25:30|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|6
1623086740000|2021-06-07 17:25:40|45268.2|45248.2|45269.9|45249.9|45269.9|45249.9|45268.2|45248.2|0
1623086750000|2021-06-07 17:25:50|45267.4|45247.4|45266.6|45246.6|45267.4|45247.4|45264.9|45244.9|2
1623086760000|2021-06-07 17:26:00|45264.9|45244.9|45264.9|45244.9|45266.6|45246.6|45264.9|45244.9|7
1623086780000|2021-06-07 17:26:20|45266.6|45246.6|45268.2|45248.2|45268.2|45248.2|45266.6|45246.6|1
1623086790000|2021-06-07 17:26:30|45267.4|45247.4|45267.4|45247.4|45269.1|45249.1|45267.4|45247.4|0
1623086800000|2021-06-07 17:26:40|45266.6|45246.6|45264.9|45244.9|45266.6|45246.6|45264.9|45244.9|0
1623086810000|2021-06-07 17:26:50|45257.4|45237.4|45254.9|45234.9|45257.4|45237.4|45254.9|45234.9|19
1623086820000|2021-06-07 17:27:00|45255.7|45235.7|45259.9|45239.9|45259.9|45239.9|45255.7|45235.7|4
1623086840000|2021-06-07 17:27:20|45261.6|45241.6|45259.9|45239.9|45261.6|45241.6|45259.9|45239.9|0
1623086850000|2021-06-07 17:27:30|45257.4|45237.4|45256.6|45236.6|45257.4|45237.4|45254.1|45234.1|6
1623086860000|2021-06-07 17:27:40|45254.9|45234.9|45254.9|45234.9|45257.4|45237.4|45254.9|45234.9|8
1623086870000|2021-06-07 17:27:50|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|1
1623086880000|2021-06-07 17:28:00|45252.4|45232.4|45250.7|45230.7|45254.1|45234.1|45250.7|45230.7|0
1623086890000|2021-06-07 17:28:10|45252.4|45232.4|45252.4|45232.4|45252.4|45232.4|45252.4|45232.4|3
1623086900000|2021-06-07 17:28:20|45254.1|45234.1|45250.7|45230.7|45254.9|45234.9|45250.7|45230.7|23
1623086910000|2021-06-07 17:28:30|45249.9|45229.9|45249.9|45229.9|45249.9|45229.9|45249.9|45229.9|0
1623086920000|2021-06-07 17:28:40|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|45246.5|45226.5|8
1623086930000|2021-06-07 17:28:50|45249.9|45229.9|45251.6|45231.6|45251.6|45231.6|45249.9|45229.9|0
1623086940000|2021-06-07 17:29:00|45249.9|45229.9|45249.9|45229.9|45251.6|45231.6|45249.9|45229.9|0
1623086950000|2021-06-07 17:29:10|||||||||1
1623086960000|2021-06-07 17:29:20|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|1
1623086970000|2021-06-07 17:29:30|45246.6|45226.6|45247.4|45227.4|45249.9|45229.9|45246.6|45226.6|3
1623086980000|2021-06-07 17:29:40|45248.2|45228.2|45249.9|45229.9|45249.9|45229.9|45248.2|45228.2|0
1623086990000|2021-06-07 17:29:50|||||||||2
1623087000000|2021-06-07 17:30:00|45249.1|45229.1|45234.9|45214.9|45249.1|45229.1|45229.9|45209.9|31
1623087010000|2021-06-07 17:30:10|||||||||3
1623087020000|2021-06-07 17:30:20|||||||||2
1623087030000|2021-06-07 17:30:30|||||||||4
1623087040000|2021-06-07 17:30:40|45236.6|45216.6|45254.1|45234.1|45254.1|45234.1|45236.6|45216.6|12
1623087050000|2021-06-07 17:30:50|||||||||2
1623087060000|2021-06-07 17:31:00|45252.4|45232.4|45254.9|45234.9|45254.9|45234.9|45252.4|45232.4|17
1623087070000|2021-06-07 17:31:10|45254.1|45234.1|45253.2|45233.2|45254.1|45234.1|45250.7|45230.7|5
1623087080000|2021-06-07 17:31:20|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|45253.2|45233.2|5
1623087090000|2021-06-07 17:31:30|45254.1|45234.1|45249.9|45229.9|45254.1|45234.1|45249.9|45229.9|6
1623087100000|2021-06-07 17:31:40|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|8
1623087110000|2021-06-07 17:31:50|||||||||2
1623087120000|2021-06-07 17:32:00|45248.3|45228.3|45244.1|45224.1|45248.3|45228.3|45244.1|45224.1|11
1623087130000|2021-06-07 17:32:10|45240.7|45220.7|45234.9|45214.9|45240.7|45220.7|45234.9|45214.9|7
1623087140000|2021-06-07 17:32:20|45232.4|45212.4|45228.2|45208.2|45232.4|45212.4|45228.2|45208.2|3
1623087150000|2021-06-07 17:32:30|||||||||4
1623087160000|2021-06-07 17:32:40|45226.5|45206.5|45228.2|45208.2|45228.2|45208.2|45226.5|45206.5|7
1623087170000|2021-06-07 17:32:50|||||||||3
1623087180000|2021-06-07 17:33:00|||||||||3
1623087190000|2021-06-07 17:33:10|45227.4|45207.4|45225.7|45205.7|45227.4|45207.4|45225.7|45205.7|9
1623087200000|2021-06-07 17:33:20|45224.9|45204.9|45212.4|45192.4|45224.9|45204.9|45212.4|45192.4|26
1623087210000|2021-06-07 17:33:30|45211.6|45191.6|45214.9|45194.9|45214.9|45194.9|45209.9|45189.9|7
1623087220000|2021-06-07 17:33:40|45213.2|45193.2|45209.9|45189.9|45213.2|45193.2|45209.9|45189.9|5
1623087230000|2021-06-07 17:33:50|||||||||5
1623087240000|2021-06-07 17:34:00|||||||||7
1623087250000|2021-06-07 17:34:10|||||||||4
1623087260000|2021-06-07 17:34:20|||||||||3
1623087270000|2021-06-07 17:34:30|45211.6|45191.6|45209.9|45189.9|45211.6|45191.6|45209.1|45189.1|3
1623087280000|2021-06-07 17:34:40|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45207.4|45187.4|103
1623087290000|2021-06-07 17:34:50|45207.4|45187.4|45209.1|45189.1|45209.1|45189.1|45207.4|45187.4|4
1623087300000|2021-06-07 17:35:00|||||||||1
1623087310000|2021-06-07 17:35:10|45209.9|45189.9|45206.6|45186.6|45209.9|45189.9|45206.6|45186.6|0
1623087320000|2021-06-07 17:35:20|45208.3|45188.3|45211.6|45191.6|45211.6|45191.6|45206.6|45186.6|1
1623087330000|2021-06-07 17:35:30|45209.1|45189.1|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|2
1623087340000|2021-06-07 17:35:40|45208.3|45188.3|45206.6|45186.6|45208.3|45188.3|45206.6|45186.6|100
1623087350000|2021-06-07 17:35:50|45199.1|45179.1|45195.7|45175.7|45199.1|45179.1|45195.7|45175.7|18
1623087360000|2021-06-07 17:36:00|45197.4|45177.4|45193.2|45173.2|45197.4|45177.4|45193.2|45173.2|3
1623087370000|2021-06-07 17:36:10|45192.4|45172.4|45193.2|45173.2|45193.2|45173.2|45192.4|45172.4|3
1623087380000|2021-06-07 17:36:20|45192.4|45172.4|45190.7|45170.7|45192.4|45172.4|45190.7|45170.7|1
1623087390000|2021-06-07 17:36:30|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|10
1623087400000|2021-06-07 17:36:40|||||||||2
1623087410000|2021-06-07 17:36:50|||||||||2
1623087420000|2021-06-07 17:37:00|||||||||4
1623087440000|2021-06-07 17:37:20|||||||||1
1623087450000|2021-06-07 17:37:30|||||||||1
1623087460000|2021-06-07 17:37:40|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|0
1623087480000|2021-06-07 17:38:00|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|1
1623087490000|2021-06-07 17:38:10|45197.4|45177.4|45199.1|45179.1|45199.1|45179.1|45197.4|45177.4|0
1623087500000|2021-06-07 17:38:20|45197.4|45177.4|45197.4|45177.4|45197.4|45177.4|45197.4|45177.4|0
1623087540000|2021-06-07 17:39:00|45196.6|45176.6|45194.9|45174.9|45196.6|45176.6|45194.9|45174.9|0
1623087550000|2021-06-07 17:39:10|45196.6|45176.6|45197.4|45177.4|45197.4|45177.4|45196.6|45176.6|11
1623087560000|2021-06-07 17:39:20|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|0
1623087570000|2021-06-07 17:39:30|45197.4|45177.4|45204.9|45184.9|45204.9|45184.9|45197.4|45177.4|14
1623087580000|2021-06-07 17:39:40|45203.2|45183.2|45203.2|45183.2|45203.2|45183.2|45203.2|45183.2|3
1623087590000|2021-06-07 17:39:50|45204.9|45184.9|45202.4|45182.4|45204.9|45184.9|45202.4|45182.4|1
1623087600000|2021-06-07 17:40:00|45204.1|45184.1|45202.4|45182.4|45204.1|45184.1|45202.4|45182.4|15
1623087610000|2021-06-07 17:40:10|||||||||1
1623087620000|2021-06-07 17:40:20|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|0
1623087630000|2021-06-07 17:40:30|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|0
1623087660000|2021-06-07 17:41:00|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45203.3|45183.3|1
1623087670000|2021-06-07 17:41:10|45208.3|45188.3|45208.3|45188.3|45208.3|45188.3|45208.3|45188.3|0
1623087700000|2021-06-07 17:41:40|||||||||3
1623087720000|2021-06-07 17:42:00|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|3
1623087730000|2021-06-07 17:42:10|45209.9|45189.9|45213.3|45193.3|45213.3|45193.3|45209.9|45189.9|7
1623087740000|2021-06-07 17:42:20|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|3
1623087760000|2021-06-07 17:42:40|45211.6|45191.6|45213.3|45193.3|45213.3|45193.3|45211.6|45191.6|1
1623087780000|2021-06-07 17:43:00|45209.9|45189.9|45213.3|45193.3|45213.3|45193.3|45209.9|45189.9|0
1623087790000|2021-06-07 17:43:10|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|0
1623087800000|2021-06-07 17:43:20|45212.4|45192.4|45211.6|45191.6|45212.4|45192.4|45211.6|45191.6|3
1623087810000|2021-06-07 17:43:30|45214.1|45194.1|45214.9|45194.9|45214.9|45194.9|45214.1|45194.1|4
1623087830000|2021-06-07 17:43:50|45214.1|45194.1|45213.3|45193.3|45214.1|45194.1|45213.3|45193.3|3
1623087840000|2021-06-07 17:44:00|45214.1|45194.1|45214.1|45194.1|45215.8|45195.8|45213.3|45193.3|7
1623087850000|2021-06-07 17:44:10|45215.8|45195.8|45214.1|45194.1|45215.8|45195.8|45214.1|45194.1|1
1623087860000|2021-06-07 17:44:20|45215.8|45195.8|45218.3|45198.3|45218.3|45198.3|45215.8|45195.8|0
1623087870000|2021-06-07 17:44:30|45219.1|45199.1|45220.8|45200.8|45220.8|45200.8|45219.1|45199.1|0
1623087880000|2021-06-07 17:44:40|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1623087890000|2021-06-07 17:44:50|45220.8|45200.8|45219.1|45199.1|45220.8|45200.8|45219.1|45199.1|0
1623087900000|2021-06-07 17:45:00|45220.8|45200.8|45220.8|45200.8|45220.8|45200.8|45219.1|45199.1|0
1623087910000|2021-06-07 17:45:10|||||||||1
1623087930000|2021-06-07 17:45:30|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|4
1623087940000|2021-06-07 17:45:40|||||||||5
1623087960000|2021-06-07 17:46:00|||||||||1
1623087970000|2021-06-07 17:46:10|45219.1|45199.1|45217.5|45197.5|45219.1|45199.1|45217.5|45197.5|1
1623087980000|2021-06-07 17:46:20|45214.1|45194.1|45213.3|45193.3|45214.1|45194.1|45213.3|45193.3|0
1623088000000|2021-06-07 17:46:40|45212.5|45192.5|45213.3|45193.3|45213.3|45193.3|45212.5|45192.5|0
1623088010000|2021-06-07 17:46:50|||||||||8
1623088050000|2021-06-07 17:47:30|||||||||1
1623088070000|2021-06-07 17:47:50|45215|45195|45215|45195|45215|45195|45215|45195|2
1623088080000|2021-06-07 17:48:00|45213.3|45193.3|45213.3|45193.3|45213.3|45193.3|45213.3|45193.3|2
1623088090000|2021-06-07 17:48:10|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|4
1623088110000|2021-06-07 17:48:30|45220|45200|45220|45200|45220|45200|45218.3|45198.3|0
1623088120000|2021-06-07 17:48:40|45218.3|45198.3|45220|45200|45220|45200|45218.3|45198.3|0
1623088140000|2021-06-07 17:49:00|45218.3|45198.3|45220|45200|45220|45200|45218.3|45198.3|1
1623088150000|2021-06-07 17:49:10|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|2
1623088160000|2021-06-07 17:49:20|45220|45200|45216.6|45196.6|45220|45200|45216.6|45196.6|1
1623088170000|2021-06-07 17:49:30|45220.8|45200.8|45218.3|45198.3|45221.6|45201.6|45216.6|45196.6|4
1623088220000|2021-06-07 17:50:20|45220.8|45200.8|45224.1|45204.1|45224.1|45204.1|45220.8|45200.8|6
1623088230000|2021-06-07 17:50:30|45225|45205|45224.1|45204.1|45225|45205|45224.1|45204.1|1
1623088240000|2021-06-07 17:50:40|45225.8|45205.8|45224.1|45204.1|45225.8|45205.8|45224.1|45204.1|2
1623088260000|2021-06-07 17:51:00|45223.3|45203.3|45226.6|45206.6|45226.6|45206.6|45222.5|45202.5|1
1623088270000|2021-06-07 17:51:10|45225|45205|45225|45205|45225|45205|45225|45205|0
1623088280000|2021-06-07 17:51:20|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45225|45205|0
1623088290000|2021-06-07 17:51:30|45225|45205|45225|45205|45225|45205|45225|45205|0
1623088300000|2021-06-07 17:51:40|45226.6|45206.6|45231.6|45211.6|45231.6|45211.6|45226.6|45206.6|7
1623088320000|2021-06-07 17:52:00|45232.5|45212.5|45231.6|45211.6|45232.5|45212.5|45231.6|45211.6|1
1623088330000|2021-06-07 17:52:10|45232.5|45212.5|45234.1|45214.1|45234.1|45214.1|45231.6|45211.6|2
1623088340000|2021-06-07 17:52:20|45236.6|45216.6|45234.1|45214.1|45236.6|45216.6|45231.6|45211.6|2
1623088350000|2021-06-07 17:52:30|45235|45215|45234.1|45214.1|45235|45215|45234.1|45214.1|1
1623088360000|2021-06-07 17:52:40|||||||||2
1623088380000|2021-06-07 17:53:00|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|0
1623088390000|2021-06-07 17:53:10|45235|45215|45234.2|45214.2|45236.7|45216.7|45234.2|45214.2|5
1623088400000|2021-06-07 17:53:20|45232.5|45212.5|45234.2|45214.2|45234.2|45214.2|45232.5|45212.5|0
1623088420000|2021-06-07 17:53:40|45235|45215|45236.7|45216.7|45236.7|45216.7|45235|45215|2
1623088430000|2021-06-07 17:53:50|45235|45215|45236.7|45216.7|45236.7|45216.7|45235|45215|1
1623088440000|2021-06-07 17:54:00|45235|45215|45239.2|45219.2|45239.2|45219.2|45235|45215|6
1623088450000|2021-06-07 17:54:10|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|2
1623088460000|2021-06-07 17:54:20|45235|45215|45235|45215|45235|45215|45235|45215|6
1623088500000|2021-06-07 17:55:00|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|7
1623088520000|2021-06-07 17:55:20|45232.5|45212.5|45232.5|45212.5|45233.3|45213.3|45232.5|45212.5|0
1623088530000|2021-06-07 17:55:30|45230.8|45210.8|45233.3|45213.3|45233.3|45213.3|45230.8|45210.8|3
1623088550000|2021-06-07 17:55:50|45235|45215|45236.7|45216.7|45236.7|45216.7|45235|45215|3
1623088560000|2021-06-07 17:56:00|45237.5|45217.5|45238.4|45218.4|45239.2|45219.2|45237.5|45217.5|1
1623088570000|2021-06-07 17:56:10|45236.7|45216.7|45238.4|45218.4|45239.2|45219.2|45236.7|45216.7|0
1623088580000|2021-06-07 17:56:20|45236.7|45216.7|45237.5|45217.5|45237.5|45217.5|45236.7|45216.7|0
1623088590000|2021-06-07 17:56:30|45236.7|45216.7|45237.5|45217.5|45239.2|45219.2|45236.7|45216.7|1
1623088620000|2021-06-07 17:57:00|45236.7|45216.7|45237.5|45217.5|45237.5|45217.5|45235|45215|11
1623088640000|2021-06-07 17:57:20|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1623088660000|2021-06-07 17:57:40|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|0
1623088680000|2021-06-07 17:58:00|||||||||100
1623088690000|2021-06-07 17:58:10|45235.8|45215.8|45220.8|45200.8|45235.8|45215.8|45220|45200|20
1623088700000|2021-06-07 17:58:20|45221.6|45201.6|45230.8|45210.8|45230.8|45210.8|45221.6|45201.6|3
1623088710000|2021-06-07 17:58:30|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|4
1623088720000|2021-06-07 17:58:40|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|0
1623088730000|2021-06-07 17:58:50|45232.5|45212.5|45230|45210|45232.5|45212.5|45230|45210|1
1623088740000|2021-06-07 17:59:00|45231.7|45211.7|45229.2|45209.2|45231.7|45211.7|45229.2|45209.2|2
1623088750000|2021-06-07 17:59:10|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|0
1623088760000|2021-06-07 17:59:20|45228.3|45208.3|45230|45210|45230|45210|45228.3|45208.3|0
1623088770000|2021-06-07 17:59:30|45227.5|45207.5|45223.3|45203.3|45227.5|45207.5|45223.3|45203.3|9
1623088780000|2021-06-07 17:59:40|45224.2|45204.2|45222.5|45202.5|45224.2|45204.2|45222.5|45202.5|0
1623088790000|2021-06-07 17:59:50|45220.8|45200.8|45220|45200|45224.2|45204.2|45220|45200|1
1623088800000|2021-06-07 18:00:00|45218.3|45198.3|45215.8|45195.8|45218.3|45198.3|45214.1|45194.1|4
1623088820000|2021-06-07 18:00:20|||||||||3
1623088830000|2021-06-07 18:00:30|||||||||4
1623088840000|2021-06-07 18:00:40|45217.5|45197.5|45217.5|45197.5|45220|45200|45215.8|45195.8|0
1623088850000|2021-06-07 18:00:50|45215.8|45195.8|45220|45200|45220|45200|45215.8|45195.8|2
1623088870000|2021-06-07 18:01:10|45221.7|45201.7|45222.5|45202.5|45222.5|45202.5|45221.7|45201.7|0
1623088880000|2021-06-07 18:01:20|45220|45200|45220|45200|45220|45200|45220|45200|1
1623088890000|2021-06-07 18:01:30|45220.8|45200.8|45224.2|45204.2|45224.2|45204.2|45220.8|45200.8|0
1623088900000|2021-06-07 18:01:40|45225|45205|45227.5|45207.5|45227.5|45207.5|45225|45205|3
1623088910000|2021-06-07 18:01:50|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45229.2|45209.2|1
1623088920000|2021-06-07 18:02:00|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|0
1623088960000|2021-06-07 18:02:40|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|0
1623088970000|2021-06-07 18:02:50|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|1
1623088980000|2021-06-07 18:03:00|45227.5|45207.5|45229.2|45209.2|45229.2|45209.2|45227.5|45207.5|0
1623088990000|2021-06-07 18:03:10|45230|45210|45230|45210|45230|45210|45230|45210|3
1623089000000|2021-06-07 18:03:20|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|1
1623089020000|2021-06-07 18:03:40|45232.5|45212.5|45234.2|45214.2|45234.2|45214.2|45232.5|45212.5|1
1623089030000|2021-06-07 18:03:50|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|1
1623089040000|2021-06-07 18:04:00|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|0
1623089050000|2021-06-07 18:04:10|45235|45215|45235|45215|45236.7|45216.7|45235|45215|2
1623089060000|2021-06-07 18:04:20|45236.7|45216.7|45235|45215|45236.7|45216.7|45235|45215|0
1623089070000|2021-06-07 18:04:30|45236.7|45216.7|45235|45215|45236.7|45216.7|45235|45215|1
1623089100000|2021-06-07 18:05:00|||||||||2
1623089110000|2021-06-07 18:05:10|||||||||3
1623089130000|2021-06-07 18:05:30|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|4
1623089150000|2021-06-07 18:05:50|45235|45215|45235|45215|45235|45215|45235|45215|0
1623089160000|2021-06-07 18:06:00|45236.7|45216.7|45235|45215|45236.7|45216.7|45235|45215|0
1623089190000|2021-06-07 18:06:30|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|3
1623089220000|2021-06-07 18:07:00|45235|45215|45233.3|45213.3|45235|45215|45233.3|45213.3|1
1623089230000|2021-06-07 18:07:10|45235|45215|45235|45215|45235|45215|45235|45215|1
1623089250000|2021-06-07 18:07:30|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|1
1623089300000|2021-06-07 18:08:20|45233.3|45213.3|45234.2|45214.2|45234.2|45214.2|45233.3|45213.3|1
1623089310000|2021-06-07 18:08:30|45232.5|45212.5|45230.8|45210.8|45232.5|45212.5|45230.8|45210.8|0
1623089320000|2021-06-07 18:08:40|45230|45210|45230|45210|45230|45210|45230|45210|3
1623089340000|2021-06-07 18:09:00|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|3
1623089350000|2021-06-07 18:09:10|||||||||1
1623089360000|2021-06-07 18:09:20|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|1
1623089370000|2021-06-07 18:09:30|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|0
1623089390000|2021-06-07 18:09:50|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|0
1623089400000|2021-06-07 18:10:00|45230|45210|45230|45210|45230|45210|45230|45210|0
1623089410000|2021-06-07 18:10:10|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|0
1623089420000|2021-06-07 18:10:20|45231.7|45211.7|45230|45210|45231.7|45211.7|45230|45210|0
1623089430000|2021-06-07 18:10:30|||||||||1
1623089440000|2021-06-07 18:10:40|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|2
1623089450000|2021-06-07 18:10:50|||||||||1
1623089510000|2021-06-07 18:11:50|||||||||1
1623089520000|2021-06-07 18:12:00|||||||||1
1623089530000|2021-06-07 18:12:10|||||||||6
1623089540000|2021-06-07 18:12:20|||||||||1
1623089620000|2021-06-07 18:13:40|||||||||2
1623089630000|2021-06-07 18:13:50|45230|45210|45230|45210|45230|45210|45230|45210|7
1623089660000|2021-06-07 18:14:20|||||||||1
1623089690000|2021-06-07 18:14:50|||||||||1
1623089700000|2021-06-07 18:15:00|||||||||2
1623089710000|2021-06-07 18:15:10|||||||||1
1623089740000|2021-06-07 18:15:40|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|3
1623089780000|2021-06-07 18:16:20|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|1
1623089790000|2021-06-07 18:16:30|45225|45205|45223.3|45203.3|45225|45205|45223.3|45203.3|0
1623089810000|2021-06-07 18:16:50|45224.1|45204.1|45223.3|45203.3|45225.8|45205.8|45223.3|45203.3|1
1623089820000|2021-06-07 18:17:00|45225|45205|45220.8|45200.8|45225|45205|45220.8|45200.8|0
1623089830000|2021-06-07 18:17:10|45225|45205|45229.2|45209.2|45229.2|45209.2|45225|45205|7
1623089850000|2021-06-07 18:17:30|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|1
1623089860000|2021-06-07 18:17:40|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|0
1623089880000|2021-06-07 18:18:00|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|2
1623089900000|2021-06-07 18:18:20|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|45232.5|45212.5|2
1623089910000|2021-06-07 18:18:30|45230.8|45210.8|45230|45210|45230.8|45210.8|45230|45210|0
1623089970000|2021-06-07 18:19:30|45235|45215|45235|45215|45235|45215|45235|45215|2
1623089990000|2021-06-07 18:19:50|||||||||11
1623090000000|2021-06-07 18:20:00|||||||||1
1623090030000|2021-06-07 18:20:30|||||||||1
1623090060000|2021-06-07 18:21:00|||||||||1
1623090070000|2021-06-07 18:21:10|||||||||3
1623090100000|2021-06-07 18:21:40|||||||||1
1623090150000|2021-06-07 18:22:30|||||||||2
1623090170000|2021-06-07 18:22:50|||||||||3
1623090180000|2021-06-07 18:23:00|45233.3|45213.3|45235|45215|45235|45215|45233.3|45213.3|3
1623090240000|2021-06-07 18:24:00|45233.3|45213.3|45235|45215|45235|45215|45233.3|45213.3|7
1623090280000|2021-06-07 18:24:40|||||||||1
1623090300000|2021-06-07 18:25:00|45233.3|45213.3|45235|45215|45235|45215|45233.3|45213.3|3
1623090310000|2021-06-07 18:25:10|||||||||2
1623090330000|2021-06-07 18:25:30|||||||||5
1623090350000|2021-06-07 18:25:50|||||||||1
1623090360000|2021-06-07 18:26:00|45236.7|45216.7|45235|45215|45236.7|45216.7|45235|45215|0
1623090410000|2021-06-07 18:26:50|||||||||1
1623090430000|2021-06-07 18:27:10|||||||||2
1623090440000|2021-06-07 18:27:20|||||||||1
1623090470000|2021-06-07 18:27:50|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|0
1623090480000|2021-06-07 18:28:00|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|2
1623090490000|2021-06-07 18:28:10|45238.3|45218.3|45235|45215|45238.3|45218.3|45235|45215|1
1623090500000|2021-06-07 18:28:20|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|0
1623090510000|2021-06-07 18:28:30|45240|45220|45237.5|45217.5|45240|45220|45237.5|45217.5|1
1623090520000|2021-06-07 18:28:40|45240|45220|45239.2|45219.2|45240|45220|45239.2|45219.2|6
1623090530000|2021-06-07 18:28:50|45240|45220|45240|45220|45241.7|45221.7|45240|45220|0
1623090550000|2021-06-07 18:29:10|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|3
1623090590000|2021-06-07 18:29:50|45240|45220|45240|45220|45240|45220|45240|45220|2
1623090600000|2021-06-07 18:30:00|||||||||2
1623090610000|2021-06-07 18:30:10|45239.2|45219.2|45235.8|45215.8|45239.2|45219.2|45235.8|45215.8|5
1623090620000|2021-06-07 18:30:20|45239.2|45219.2|45236.7|45216.7|45239.2|45219.2|45236.7|45216.7|3
1623090630000|2021-06-07 18:30:30|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|1
1623090640000|2021-06-07 18:30:40|45240|45220|45240|45220|45240|45220|45240|45220|1
1623090650000|2021-06-07 18:30:50|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|1
1623090660000|2021-06-07 18:31:00|45238.3|45218.3|45240|45220|45240|45220|45238.3|45218.3|1
1623090710000|2021-06-07 18:31:50|||||||||14
1623090740000|2021-06-07 18:32:20|||||||||3
1623090770000|2021-06-07 18:32:50|||||||||2
1623090790000|2021-06-07 18:33:10|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1623090810000|2021-06-07 18:33:30|||||||||1
1623090820000|2021-06-07 18:33:40|||||||||1
1623090830000|2021-06-07 18:33:50|45240|45220|45240|45220|45240|45220|45240|45220|0
1623090840000|2021-06-07 18:34:00|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1623090870000|2021-06-07 18:34:30|||||||||3
1623090890000|2021-06-07 18:34:50|||||||||1
1623090900000|2021-06-07 18:35:00|45236.6|45216.6|45240|45220|45240|45220|45236.6|45216.6|5
1623090920000|2021-06-07 18:35:20|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45235.8|45215.8|1
1623090930000|2021-06-07 18:35:30|45235.8|45215.8|45237.5|45217.5|45237.5|45217.5|45235.8|45215.8|0
1623090940000|2021-06-07 18:35:40|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|0
1623090950000|2021-06-07 18:35:50|45237.5|45217.5|45235.8|45215.8|45237.5|45217.5|45235.8|45215.8|0
1623090960000|2021-06-07 18:36:00|45237.5|45217.5|45237.5|45217.5|45239.2|45219.2|45235.8|45215.8|1
1623090970000|2021-06-07 18:36:10|45235|45215|45235|45215|45235|45215|45235|45215|0
1623090990000|2021-06-07 18:36:30|45236.7|45216.7|45235|45215|45236.7|45216.7|45235|45215|1
1623091000000|2021-06-07 18:36:40|45236.7|45216.7|45237.5|45217.5|45237.5|45217.5|45236.7|45216.7|1
1623091050000|2021-06-07 18:37:30|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1623091060000|2021-06-07 18:37:40|45240|45220|45240|45220|45240|45220|45240|45220|1
1623091070000|2021-06-07 18:37:50|||||||||2
1623091080000|2021-06-07 18:38:00|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1623091090000|2021-06-07 18:38:10|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|1
1623091130000|2021-06-07 18:38:50|45238.3|45218.3|45235.8|45215.8|45238.3|45218.3|45235.8|45215.8|2
1623091140000|2021-06-07 18:39:00|45237.5|45217.5|45235.8|45215.8|45237.5|45217.5|45235.8|45215.8|0
1623091190000|2021-06-07 18:39:50|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45235.8|45215.8|2
1623091200000|2021-06-07 18:40:00|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|0
1623091220000|2021-06-07 18:40:20|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|0
1623091230000|2021-06-07 18:40:30|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|0
1623091240000|2021-06-07 18:40:40|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|0
1623091250000|2021-06-07 18:40:50|45235.8|45215.8|45237.5|45217.5|45237.5|45217.5|45235.8|45215.8|1
1623091260000|2021-06-07 18:41:00|45240|45220|45240|45220|45240|45220|45240|45220|3
1623091270000|2021-06-07 18:41:10|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|3
1623091280000|2021-06-07 18:41:20|45240|45220|45241.7|45221.7|45241.7|45221.7|45240|45220|0
1623091290000|2021-06-07 18:41:30|||||||||1
1623091300000|2021-06-07 18:41:40|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|1
1623091310000|2021-06-07 18:41:50|||||||||1
1623091360000|2021-06-07 18:42:40|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|0
1623091370000|2021-06-07 18:42:50|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|11
1623091380000|2021-06-07 18:43:00|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|1
1623091390000|2021-06-07 18:43:10|45241.6|45221.6|45240.8|45220.8|45243.3|45223.3|45240.8|45220.8|1
1623091420000|2021-06-07 18:43:40|||||||||16
1623091430000|2021-06-07 18:43:50|||||||||2
1623091440000|2021-06-07 18:44:00|45240|45220|45238.3|45218.3|45240|45220|45238.3|45218.3|0
1623091460000|2021-06-07 18:44:20|45240|45220|45240|45220|45240|45220|45240|45220|0
1623091490000|2021-06-07 18:44:50|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|1
1623091500000|2021-06-07 18:45:00|45240|45220|45240|45220|45240|45220|45240|45220|2
1623091550000|2021-06-07 18:45:50|||||||||2
1623091560000|2021-06-07 18:46:00|||||||||1
1623091600000|2021-06-07 18:46:40|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1623091620000|2021-06-07 18:47:00|45241.7|45221.7|45243.3|45223.3|45243.3|45223.3|45241.7|45221.7|5
1623091670000|2021-06-07 18:47:50|||||||||2
1623091710000|2021-06-07 18:48:30|45245|45225|45246.7|45226.7|45246.7|45226.7|45245|45225|9
1623091730000|2021-06-07 18:48:50|45245|45225|45246.7|45226.7|45246.7|45226.7|45245|45225|0
1623091740000|2021-06-07 18:49:00|45245|45225|45245|45225|45245|45225|45245|45225|0
1623091750000|2021-06-07 18:49:10|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|0
1623091770000|2021-06-07 18:49:30|45245|45225|45245|45225|45245|45225|45245|45225|5
1623091780000|2021-06-07 18:49:40|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|4
1623091790000|2021-06-07 18:49:50|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|0
1623091800000|2021-06-07 18:50:00|45253.4|45233.4|45255.9|45235.9|45255.9|45235.9|45253.4|45233.4|6
1623091820000|2021-06-07 18:50:20|45257.6|45237.6|45255.9|45235.9|45257.6|45237.6|45255.9|45235.9|0
1623091830000|2021-06-07 18:50:30|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|3
1623091850000|2021-06-07 18:50:50|45255|45235|45256.7|45236.7|45256.7|45236.7|45255|45235|0
1623091860000|2021-06-07 18:51:00|45255|45235|45255|45235|45255|45235|45255|45235|0
1623091920000|2021-06-07 18:52:00|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|2
1623091930000|2021-06-07 18:52:10|45255.8|45235.8|45255|45235|45255.8|45235.8|45255|45235|0
1623091940000|2021-06-07 18:52:20|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|1
1623091960000|2021-06-07 18:52:40|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|0
1623091970000|2021-06-07 18:52:50|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|0
1623091980000|2021-06-07 18:53:00|45256.7|45236.7|45255|45235|45256.7|45236.7|45255|45235|1
1623091990000|2021-06-07 18:53:10|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|45255|45235|0
1623092010000|2021-06-07 18:53:30|45255|45235|45259.2|45239.2|45259.2|45239.2|45255|45235|2
1623092030000|2021-06-07 18:53:50|45260|45240|45260|45240|45260|45240|45260|45240|0
1623092040000|2021-06-07 18:54:00|||||||||2
1623092110000|2021-06-07 18:55:10|||||||||1
1623092130000|2021-06-07 18:55:30|45255.8|45235.8|45259.2|45239.2|45259.2|45239.2|45255.8|45235.8|1
1623092140000|2021-06-07 18:55:40|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|0
1623092150000|2021-06-07 18:55:50|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|0
1623092160000|2021-06-07 18:56:00|45255.8|45235.8|45259.2|45239.2|45259.2|45239.2|45255.8|45235.8|0
1623092170000|2021-06-07 18:56:10|45260|45240|45260|45240|45260|45240|45260|45240|1
1623092190000|2021-06-07 18:56:30|45261.7|45241.7|45260|45240|45261.7|45241.7|45260|45240|0
1623092210000|2021-06-07 18:56:50|45261.7|45241.7|45260.8|45240.8|45261.7|45241.7|45260.8|45240.8|1
1623092220000|2021-06-07 18:57:00|45262.5|45242.5|45264.2|45244.2|45264.2|45244.2|45262.5|45242.5|0
1623092230000|2021-06-07 18:57:10|45262.5|45242.5|45262.5|45242.5|45264.2|45244.2|45262.5|45242.5|0
1623092240000|2021-06-07 18:57:20|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45262.5|45242.5|0
1623092250000|2021-06-07 18:57:30|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|0
1623092260000|2021-06-07 18:57:40|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|1
1623092290000|2021-06-07 18:58:10|45265|45245|45265|45245|45265|45245|45265|45245|5
1623092300000|2021-06-07 18:58:20|45266.7|45246.7|45267.5|45247.5|45267.5|45247.5|45265|45245|0
1623092340000|2021-06-07 18:59:00|45265|45245|45262.5|45242.5|45265|45245|45262.5|45242.5|9
1623092350000|2021-06-07 18:59:10|45260.8|45240.8|45260.8|45240.8|45264.2|45244.2|45260.8|45240.8|3
1623092360000|2021-06-07 18:59:20|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|2
1623092390000|2021-06-07 18:59:50|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|0
1623092400000|2021-06-07 19:00:00|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|0
1623092410000|2021-06-07 19:00:10|||||||||1
1623092420000|2021-06-07 19:00:20|||||||||1
1623092430000|2021-06-07 19:00:30|45257.5|45237.5|45257.5|45237.5|45259.2|45239.2|45257.5|45237.5|1
1623092460000|2021-06-07 19:01:00|45260|45240|45260|45240|45260|45240|45260|45240|2
1623092560000|2021-06-07 19:02:40|45258.3|45238.3|45257.5|45237.5|45258.3|45238.3|45257.5|45237.5|2
1623092580000|2021-06-07 19:03:00|45255.8|45235.8|45257.5|45237.5|45257.5|45237.5|45255.8|45235.8|1
1623092600000|2021-06-07 19:03:20|45256.7|45236.7|45257.5|45237.5|45257.5|45237.5|45256.7|45236.7|1
1623092610000|2021-06-07 19:03:30|45255|45235|45255|45235|45255|45235|45255|45235|0
1623092620000|2021-06-07 19:03:40|45257.5|45237.5|45260|45240|45260|45240|45257.5|45237.5|8
1623092630000|2021-06-07 19:03:50|||||||||3
1623092640000|2021-06-07 19:04:00|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|2
1623092650000|2021-06-07 19:04:10|45258.3|45238.3|45260.8|45240.8|45260.8|45240.8|45258.3|45238.3|1
1623092660000|2021-06-07 19:04:20|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|0
1623092680000|2021-06-07 19:04:40|||||||||1
1623092700000|2021-06-07 19:05:00|45260.8|45240.8|45262.5|45242.5|45262.5|45242.5|45260.8|45240.8|1
1623092710000|2021-06-07 19:05:10|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|0
1623092730000|2021-06-07 19:05:30|45263.3|45243.3|45264.2|45244.2|45265|45245|45263.3|45243.3|1
1623092740000|2021-06-07 19:05:40|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|0
1623092790000|2021-06-07 19:06:30|||||||||2
1623092810000|2021-06-07 19:06:50|45261.7|45241.7|45265|45245|45265|45245|45261.7|45241.7|2
1623092830000|2021-06-07 19:07:10|||||||||1
1623092860000|2021-06-07 19:07:40|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45265|45245|0
1623092900000|2021-06-07 19:08:20|45265|45245|45265|45245|45265|45245|45265|45245|0
1623092910000|2021-06-07 19:08:30|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|4
1623092930000|2021-06-07 19:08:50|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|1
1623092970000|2021-06-07 19:09:30|||||||||1
1623092990000|2021-06-07 19:09:50|45265|45245|45264.2|45244.2|45265|45245|45264.2|45244.2|3
1623093000000|2021-06-07 19:10:00|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|0
1623093030000|2021-06-07 19:10:30|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|0
1623093080000|2021-06-07 19:11:20|||||||||1
1623093090000|2021-06-07 19:11:30|45259.1|45239.1|45260.8|45240.8|45260.8|45240.8|45259.1|45239.1|1
1623093120000|2021-06-07 19:12:00|||||||||2
1623093140000|2021-06-07 19:12:20|||||||||1
1623093190000|2021-06-07 19:13:10|45265|45245|45265|45245|45265|45245|45265|45245|5
1623093200000|2021-06-07 19:13:20|||||||||1
1623093240000|2021-06-07 19:14:00|||||||||1
1623093250000|2021-06-07 19:14:10|||||||||1
1623093260000|2021-06-07 19:14:20|||||||||2
1623093300000|2021-06-07 19:15:00|45261.7|45241.7|45261.7|45241.7|45261.7|45241.7|45261.7|45241.7|3
1623093310000|2021-06-07 19:15:10|45265|45245|45265|45245|45265|45245|45265|45245|2
1623093350000|2021-06-07 19:15:50|45263.3|45243.3|45262.5|45242.5|45265|45245|45262.5|45242.5|3
1623093390000|2021-06-07 19:16:30|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45262.5|45242.5|0
1623093400000|2021-06-07 19:16:40|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|45262.5|45242.5|0
1623093420000|2021-06-07 19:17:00|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|0
1623093450000|2021-06-07 19:17:30|45263.4|45243.4|45265|45245|45265|45245|45263.4|45243.4|1
1623093490000|2021-06-07 19:18:10|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|0
1623093530000|2021-06-07 19:18:50|||||||||2
1623093540000|2021-06-07 19:19:00|45265|45245|45265|45245|45265|45245|45265|45245|0
1623093550000|2021-06-07 19:19:10|||||||||6
1623093560000|2021-06-07 19:19:20|45265.8|45245.8|45265.8|45245.8|45267.5|45247.5|45265.8|45245.8|2
1623093570000|2021-06-07 19:19:30|45265|45245|45265|45245|45265|45245|45265|45245|0
1623093580000|2021-06-07 19:19:40|45270|45250|45270|45250|45270|45250|45270|45250|1
1623093590000|2021-06-07 19:19:50|||||||||3
1623093620000|2021-06-07 19:20:20|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|4
1623093650000|2021-06-07 19:20:50|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|2
1623093660000|2021-06-07 19:21:00|45268.3|45248.3|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|1
1623093680000|2021-06-07 19:21:20|45266.6|45246.6|45265.8|45245.8|45266.6|45246.6|45265.8|45245.8|2
1623093710000|2021-06-07 19:21:50|45268.3|45248.3|45265|45245|45268.3|45248.3|45265|45245|1
1623093730000|2021-06-07 19:22:10|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|1
1623093750000|2021-06-07 19:22:30|||||||||1
1623093770000|2021-06-07 19:22:50|||||||||2
1623093780000|2021-06-07 19:23:00|45265|45245|45265|45245|45265|45245|45265|45245|0
1623093790000|2021-06-07 19:23:10|||||||||1
1623093800000|2021-06-07 19:23:20|45263.3|45243.3|45265|45245|45265|45245|45263.3|45243.3|1
1623093830000|2021-06-07 19:23:50|||||||||2
1623093840000|2021-06-07 19:24:00|45263.3|45243.3|45265|45245|45265|45245|45263.3|45243.3|1
1623093850000|2021-06-07 19:24:10|45275|45255|45275|45255|45275|45255|45275|45255|1
1623093860000|2021-06-07 19:24:20|||||||||11
1623093880000|2021-06-07 19:24:40|||||||||1
1623093900000|2021-06-07 19:25:00|||||||||5
1623093910000|2021-06-07 19:25:10|||||||||2
1623093960000|2021-06-07 19:26:00|||||||||1
1623093980000|2021-06-07 19:26:20|||||||||1
1623094000000|2021-06-07 19:26:40|||||||||1
1623094020000|2021-06-07 19:27:00|||||||||1
1623094080000|2021-06-07 19:28:00|||||||||1
1623094090000|2021-06-07 19:28:10|45279.2|45259.2|45277.5|45257.5|45279.2|45259.2|45277.5|45257.5|1
1623094110000|2021-06-07 19:28:30|||||||||1
1623094130000|2021-06-07 19:28:50|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|9
1623094170000|2021-06-07 19:29:30|||||||||1
1623094190000|2021-06-07 19:29:50|45280|45260|45280|45260|45280|45260|45280|45260|1
1623094210000|2021-06-07 19:30:10|45279.2|45259.2|45282.5|45262.5|45282.5|45262.5|45278.3|45258.3|13
1623094290000|2021-06-07 19:31:30|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|2
1623094310000|2021-06-07 19:31:50|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|0
1623094320000|2021-06-07 19:32:00|45284.2|45264.2|45282.5|45262.5|45284.2|45264.2|45282.5|45262.5|0
1623094330000|2021-06-07 19:32:10|45280.8|45260.8|45280|45260|45280.8|45260.8|45280|45260|2
1623094350000|2021-06-07 19:32:30|45275|45255|45275|45255|45275|45255|45275|45255|10
1623094370000|2021-06-07 19:32:50|45273.3|45253.3|45272.5|45252.5|45273.3|45253.3|45272.5|45252.5|1
1623094380000|2021-06-07 19:33:00|45271.7|45251.7|45267.5|45247.5|45271.7|45251.7|45267.5|45247.5|3
1623094390000|2021-06-07 19:33:10|||||||||1
1623094400000|2021-06-07 19:33:20|||||||||2
1623094410000|2021-06-07 19:33:30|||||||||1
1623094480000|2021-06-07 19:34:40|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|3
1623094490000|2021-06-07 19:34:50|45267.5|45247.5|45265|45245|45267.5|45247.5|45265|45245|0
1623094500000|2021-06-07 19:35:00|||||||||1
1623094530000|2021-06-07 19:35:30|45263.3|45243.3|45265|45245|45265|45245|45263.3|45243.3|6
1623094580000|2021-06-07 19:36:20|45263.3|45243.3|45265|45245|45265|45245|45263.3|45243.3|7
1623094590000|2021-06-07 19:36:30|45263.3|45243.3|45265|45245|45265|45245|45263.3|45243.3|7
1623094630000|2021-06-07 19:37:10|45263.3|45243.3|45263.3|45243.3|45265|45245|45263.3|45243.3|1
1623094640000|2021-06-07 19:37:20|45265|45245|45263.3|45243.3|45265|45245|45263.3|45243.3|1
1623094660000|2021-06-07 19:37:40|45265|45245|45265|45245|45265|45245|45265|45245|0
1623094670000|2021-06-07 19:37:50|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|0
1623094680000|2021-06-07 19:38:00|45261.6|45241.6|45263.3|45243.3|45263.3|45243.3|45261.6|45241.6|2
1623094690000|2021-06-07 19:38:10|45261.6|45241.6|45263.3|45243.3|45263.3|45243.3|45261.6|45241.6|0
1623094730000|2021-06-07 19:38:50|45261.6|45241.6|45261.6|45241.6|45263.3|45243.3|45261.6|45241.6|0
1623094740000|2021-06-07 19:39:00|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45261.6|45241.6|0
1623094750000|2021-06-07 19:39:10|45260.8|45240.8|45258.3|45238.3|45260.8|45240.8|45258.3|45238.3|2
1623094760000|2021-06-07 19:39:20|45256.6|45236.6|45260.8|45240.8|45260.8|45240.8|45256.6|45236.6|0
1623094790000|2021-06-07 19:39:50|45259.1|45239.1|45260.8|45240.8|45260.8|45240.8|45259.1|45239.1|0
1623094830000|2021-06-07 19:40:30|45259.1|45239.1|45260.8|45240.8|45260.8|45240.8|45259.1|45239.1|0
1623094870000|2021-06-07 19:41:10|||||||||6
1623094910000|2021-06-07 19:41:50|45264.1|45244.1|45265.8|45245.8|45265.8|45245.8|45264.1|45244.1|4
1623094920000|2021-06-07 19:42:00|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45265|45245|2
1623094930000|2021-06-07 19:42:10|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|0
1623094940000|2021-06-07 19:42:20|45267.5|45247.5|45265.8|45245.8|45267.5|45247.5|45265.8|45245.8|0
1623094950000|2021-06-07 19:42:30|45267.5|45247.5|45269.2|45249.2|45269.2|45249.2|45265.8|45245.8|0
1623094960000|2021-06-07 19:42:40|45267.5|45247.5|45270|45250|45270|45250|45267.5|45247.5|2
1623094980000|2021-06-07 19:43:00|||||||||1
1623095010000|2021-06-07 19:43:30|||||||||1
1623095040000|2021-06-07 19:44:00|||||||||1
1623095060000|2021-06-07 19:44:20|45268.3|45248.3|45277.5|45257.5|45277.5|45257.5|45268.3|45248.3|43
1623095070000|2021-06-07 19:44:30|45276.7|45256.7|45276.7|45256.7|45276.7|45256.7|45276.7|45256.7|4
1623095080000|2021-06-07 19:44:40|45275|45255|45275|45255|45275|45255|45275|45255|1
1623095100000|2021-06-07 19:45:00|45270|45250|45270|45250|45270|45250|45270|45250|0
1623095110000|2021-06-07 19:45:10|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|2
1623095120000|2021-06-07 19:45:20|45269.2|45249.2|45270|45250|45270|45250|45269.2|45249.2|0
1623095140000|2021-06-07 19:45:40|45265.8|45245.8|45267.5|45247.5|45270|45250|45265.8|45245.8|4
1623095150000|2021-06-07 19:45:50|45270|45250|45270|45250|45270|45250|45270|45250|0
1623095160000|2021-06-07 19:46:00|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|1
1623095170000|2021-06-07 19:46:10|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|0
1623095180000|2021-06-07 19:46:20|45267.5|45247.5|45265.8|45245.8|45267.5|45247.5|45265.8|45245.8|0
1623095190000|2021-06-07 19:46:30|45265|45245|45265.8|45245.8|45265.8|45245.8|45265|45245|2
1623095200000|2021-06-07 19:46:40|45267.5|45247.5|45269.2|45249.2|45269.2|45249.2|45267.5|45247.5|1
1623095210000|2021-06-07 19:46:50|45270|45250|45270|45250|45270|45250|45270|45250|0
1623095250000|2021-06-07 19:47:30|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|5
1623095260000|2021-06-07 19:47:40|45284.9|45264.9|45284.2|45264.2|45285.8|45265.8|45284.2|45264.2|19
1623095270000|2021-06-07 19:47:50|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|0
1623095280000|2021-06-07 19:48:00|45281.7|45261.7|45281.7|45261.7|45281.7|45261.7|45281.7|45261.7|3
1623095290000|2021-06-07 19:48:10|45280|45260|45280|45260|45280|45260|45280|45260|0
1623095300000|2021-06-07 19:48:20|45282.5|45262.5|45280|45260|45282.5|45262.5|45280|45260|11
1623095310000|2021-06-07 19:48:30|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|5
1623095320000|2021-06-07 19:48:40|45280|45260|45280|45260|45280|45260|45278.3|45258.3|1
1623095360000|2021-06-07 19:49:20|45282.5|45262.5|45280.8|45260.8|45282.5|45262.5|45280.8|45260.8|4
1623095370000|2021-06-07 19:49:30|45280|45260|45282.5|45262.5|45282.5|45262.5|45280|45260|0
1623095380000|2021-06-07 19:49:40|45284.2|45264.2|45282.5|45262.5|45284.2|45264.2|45280|45260|2
1623095400000|2021-06-07 19:50:00|45283.3|45263.3|45287.5|45267.5|45287.5|45267.5|45283.3|45263.3|3
1623095410000|2021-06-07 19:50:10|45285.8|45265.8|45287.5|45267.5|45287.5|45267.5|45285.8|45265.8|0
1623095420000|2021-06-07 19:50:20|45289.2|45269.2|45287.5|45267.5|45289.2|45269.2|45287.5|45267.5|0
1623095450000|2021-06-07 19:50:50|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|1
1623095460000|2021-06-07 19:51:00|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|0
1623095480000|2021-06-07 19:51:20|45289.2|45269.2|45287.5|45267.5|45290|45270|45287.5|45267.5|1
1623095500000|2021-06-07 19:51:40|45288.3|45268.3|45290|45270|45290|45270|45287.5|45267.5|0
1623095510000|2021-06-07 19:51:50|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|1
1623095520000|2021-06-07 19:52:00|||||||||1
1623095530000|2021-06-07 19:52:10|45289.2|45269.2|45285.8|45265.8|45289.2|45269.2|45285.8|45265.8|3
1623095550000|2021-06-07 19:52:30|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|2
1623095560000|2021-06-07 19:52:40|45290|45270|45290|45270|45290|45270|45290|45270|4
1623095590000|2021-06-07 19:53:10|||||||||1
1623095660000|2021-06-07 19:54:20|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|7
1623095670000|2021-06-07 19:54:30|45292.5|45272.5|45295|45275|45295|45275|45292.5|45272.5|1
1623095680000|2021-06-07 19:54:40|45295.8|45275.8|45297.5|45277.5|45297.5|45277.5|45295.8|45275.8|0
1623095700000|2021-06-07 19:55:00|45298.3|45278.3|45297.5|45277.5|45300|45280|45297.5|45277.5|8
1623095710000|2021-06-07 19:55:10|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|0
1623095730000|2021-06-07 19:55:30|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|1
1623095740000|2021-06-07 19:55:40|45295|45275|45297.5|45277.5|45300|45280|45295|45275|5
1623095770000|2021-06-07 19:56:10|45296.7|45276.7|45300|45280|45300|45280|45296.7|45276.7|9
1623095800000|2021-06-07 19:56:40|45297.5|45277.5|45300|45280|45300|45280|45297.5|45277.5|11
1623095810000|2021-06-07 19:56:50|45302.5|45282.5|45302.5|45282.5|45304.2|45284.2|45300|45280|9
1623095820000|2021-06-07 19:57:00|45301.7|45281.7|45300|45280|45301.7|45281.7|45300|45280|1
1623095830000|2021-06-07 19:57:10|45301.7|45281.7|45304.2|45284.2|45304.2|45284.2|45300|45280|2
1623095840000|2021-06-07 19:57:20|45305|45285|45305|45285|45305|45285|45305|45285|1
1623095870000|2021-06-07 19:57:50|45302.5|45282.5|45300|45280|45302.5|45282.5|45300|45280|3
1623095910000|2021-06-07 19:58:30|||||||||2
1623095930000|2021-06-07 19:58:50|||||||||2
1623095950000|2021-06-07 19:59:10|||||||||4
1623095980000|2021-06-07 19:59:40|45301.7|45281.7|45300|45280|45301.7|45281.7|45300|45280|5
1623095990000|2021-06-07 19:59:50|45298.3|45278.3|45300|45280|45300|45280|45298.3|45278.3|2
1623096000000|2021-06-07 20:00:00|45298.4|45278.4|45296.7|45276.7|45298.4|45278.4|45295|45275|6
1623096020000|2021-06-07 20:00:20|45299.2|45279.2|45299.2|45279.2|45299.2|45279.2|45299.2|45279.2|2
1623096030000|2021-06-07 20:00:30|45300|45280|45299.2|45279.2|45300|45280|45299.2|45279.2|0
1623096040000|2021-06-07 20:00:40|45300|45280|45300|45280|45300|45280|45300|45280|1
1623096050000|2021-06-07 20:00:50|45298.3|45278.3|45300|45280|45300|45280|45298.3|45278.3|0
1623096060000|2021-06-07 20:01:00|45298.3|45278.3|45297.5|45277.5|45300|45280|45295.8|45275.8|2
1623096070000|2021-06-07 20:01:10|45295.8|45275.8|45295|45275|45295.8|45275.8|45295|45275|9
1623096110000|2021-06-07 20:01:50|45292.5|45272.5|45295|45275|45295|45275|45292.5|45272.5|2
1623096120000|2021-06-07 20:02:00|||||||||1
1623096130000|2021-06-07 20:02:10|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|1
1623096160000|2021-06-07 20:02:40|||||||||1
1623096170000|2021-06-07 20:02:50|||||||||1
1623096230000|2021-06-07 20:03:50|||||||||2
1623096290000|2021-06-07 20:04:50|||||||||1
1623096300000|2021-06-07 20:05:00|45290|45270|45290|45270|45290|45270|45290|45270|3
1623096360000|2021-06-07 20:06:00|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|2
1623096410000|2021-06-07 20:06:50|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45285.8|45265.8|3
1623096420000|2021-06-07 20:07:00|45286.7|45266.7|45285|45265|45286.7|45266.7|45285|45265|5
1623096430000|2021-06-07 20:07:10|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|1
1623096440000|2021-06-07 20:07:20|45283.4|45263.4|45281.7|45261.7|45284.2|45264.2|45281.7|45261.7|1
1623096460000|2021-06-07 20:07:40|45285|45265|45285|45265|45285|45265|45285|45265|3
1623096520000|2021-06-07 20:08:40|45283.3|45263.3|45283.3|45263.3|45285|45265|45283.3|45263.3|0
1623096530000|2021-06-07 20:08:50|45280|45260|45280.8|45260.8|45280.8|45260.8|45280|45260|1
1623096540000|2021-06-07 20:09:00|45282.5|45262.5|45281.7|45261.7|45282.5|45262.5|45281.7|45261.7|0
1623096550000|2021-06-07 20:09:10|45280|45260|45282.5|45262.5|45282.5|45262.5|45280|45260|1
1623096560000|2021-06-07 20:09:20|45281.7|45261.7|45280|45260|45281.7|45261.7|45280|45260|0
1623096580000|2021-06-07 20:09:40|45285|45265|45285|45265|45285|45265|45285|45265|3
1623096600000|2021-06-07 20:10:00|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|5
1623096620000|2021-06-07 20:10:20|45285|45265|45285|45265|45285|45265|45283.3|45263.3|3
1623096630000|2021-06-07 20:10:30|45283.3|45263.3|45285|45265|45285|45265|45283.3|45263.3|1
1623096640000|2021-06-07 20:10:40|45285.8|45265.8|45285|45265|45287.5|45267.5|45285|45265|11
1623096660000|2021-06-07 20:11:00|||||||||1
1623096670000|2021-06-07 20:11:10|45290|45270|45285|45265|45290|45270|45285|45265|8
1623096700000|2021-06-07 20:11:40|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|3
1623096740000|2021-06-07 20:12:20|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|0
1623096790000|2021-06-07 20:13:10|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|0
1623096810000|2021-06-07 20:13:30|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|1
1623096820000|2021-06-07 20:13:40|45280.8|45260.8|45282.5|45262.5|45282.5|45262.5|45280.8|45260.8|5
1623096830000|2021-06-07 20:13:50|45281.8|45261.8|45280|45260|45281.8|45261.8|45280|45260|0
1623096840000|2021-06-07 20:14:00|45280.8|45260.8|45282.5|45262.5|45282.5|45262.5|45280.8|45260.8|0
1623096890000|2021-06-07 20:14:50|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|0
1623096910000|2021-06-07 20:15:10|||||||||1
1623096940000|2021-06-07 20:15:40|45280.8|45260.8|45282.6|45262.6|45282.6|45262.6|45280.8|45260.8|1
1623096950000|2021-06-07 20:15:50|45283.3|45263.3|45284.3|45264.3|45285.1|45265.1|45283.3|45263.3|1
1623096960000|2021-06-07 20:16:00|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|0
1623096990000|2021-06-07 20:16:30|45281.8|45261.8|45282.6|45262.6|45282.6|45262.6|45280.1|45260.1|0
1623097000000|2021-06-07 20:16:40|45281.8|45261.8|45280.1|45260.1|45281.8|45261.8|45280.1|45260.1|0
1623097180000|2021-06-07 20:19:40|||||||||1
1623097210000|2021-06-07 20:20:10|||||||||1
1623097220000|2021-06-07 20:20:20|||||||||1
1623097230000|2021-06-07 20:20:30|||||||||2
1623097240000|2021-06-07 20:20:40|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|1
1623097250000|2021-06-07 20:20:50|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|2
1623097260000|2021-06-07 20:21:00|45274.2|45254.2|45274.2|45254.2|45275.9|45255.9|45274.2|45254.2|0
1623097270000|2021-06-07 20:21:10|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|0
1623097280000|2021-06-07 20:21:20|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|3
1623097310000|2021-06-07 20:21:50|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|2
1623097320000|2021-06-07 20:22:00|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|0
1623097330000|2021-06-07 20:22:10|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|0
1623097350000|2021-06-07 20:22:30|45272.6|45252.6|45272.6|45252.6|45273.4|45253.4|45272.6|45252.6|0
1623097360000|2021-06-07 20:22:40|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|3
1623097450000|2021-06-07 20:24:10|||||||||1
1623097480000|2021-06-07 20:24:40|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|0
1623097570000|2021-06-07 20:26:10|45277.6|45257.6|45277.6|45257.6|45277.6|45257.6|45277.6|45257.6|0
1623097610000|2021-06-07 20:26:50|||||||||1
1623097620000|2021-06-07 20:27:00|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|0
1623097640000|2021-06-07 20:27:20|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|9
1623097650000|2021-06-07 20:27:30|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|4
1623097680000|2021-06-07 20:28:00|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|0
1623097750000|2021-06-07 20:29:10|45262.6|45242.6|45260.1|45240.1|45262.6|45242.6|45260.1|45240.1|10
1623097760000|2021-06-07 20:29:20|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|6
1623097770000|2021-06-07 20:29:30|45255.9|45235.9|45254.3|45234.3|45255.9|45235.9|45254.3|45234.3|2
1623097790000|2021-06-07 20:29:50|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|1
1623097800000|2021-06-07 20:30:00|45253.4|45233.4|45261.8|45241.8|45261.8|45241.8|45253.4|45233.4|1
1623097810000|2021-06-07 20:30:10|45260.1|45240.1|45260.1|45240.1|45261.8|45241.8|45260.1|45240.1|0
1623097820000|2021-06-07 20:30:20|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45260.1|45240.1|1
1623097840000|2021-06-07 20:30:40|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|3
1623097860000|2021-06-07 20:31:00|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|14
1623097890000|2021-06-07 20:31:30|45265.1|45245.1|45263.4|45243.4|45265.1|45245.1|45263.4|45243.4|0
1623097900000|2021-06-07 20:31:40|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|0
1623097910000|2021-06-07 20:31:50|45265.9|45245.9|45267.6|45247.6|45267.6|45247.6|45265.9|45245.9|0
1623097930000|2021-06-07 20:32:10|||||||||1
1623097940000|2021-06-07 20:32:20|||||||||1
1623097970000|2021-06-07 20:32:50|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|0
1623098260000|2021-06-07 20:37:40|45268.4|45248.4|45268.4|45248.4|45270.1|45250.1|45268.4|45248.4|0
1623098270000|2021-06-07 20:37:50|45270.1|45250.1|45265.9|45245.9|45270.1|45250.1|45265.9|45245.9|2
1623098410000|2021-06-07 20:40:10|||||||||1
1623098480000|2021-06-07 20:41:20|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|6
1623098500000|2021-06-07 20:41:40|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|3
1623098520000|2021-06-07 20:42:00|||||||||4
1623098530000|2021-06-07 20:42:10|||||||||1
1623098600000|2021-06-07 20:43:20|||||||||6
1623098620000|2021-06-07 20:43:40|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|1
1623098630000|2021-06-07 20:43:50|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|0
1623098640000|2021-06-07 20:44:00|45268.4|45248.4|45270.1|45250.1|45270.1|45250.1|45268.4|45248.4|1
1623098690000|2021-06-07 20:44:50|45268.4|45248.4|45270.1|45250.1|45270.1|45250.1|45268.4|45248.4|3
1623098700000|2021-06-07 20:45:00|||||||||2
1623098730000|2021-06-07 20:45:30|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|2
1623098760000|2021-06-07 20:46:00|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|3
1623098770000|2021-06-07 20:46:10|||||||||1
1623098850000|2021-06-07 20:47:30|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|2
1623098870000|2021-06-07 20:47:50|45263.4|45243.4|45265.1|45245.1|45265.1|45245.1|45263.4|45243.4|0
1623098880000|2021-06-07 20:48:00|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|2
1623098910000|2021-06-07 20:48:30|||||||||2
1623098930000|2021-06-07 20:48:50|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|1
1623098940000|2021-06-07 20:49:00|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|0
1623098950000|2021-06-07 20:49:10|45260.9|45240.9|45255.9|45235.9|45260.9|45240.9|45255.9|45235.9|4
1623098960000|2021-06-07 20:49:20|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|1
1623098970000|2021-06-07 20:49:30|45250.9|45230.9|45249.2|45229.2|45250.9|45230.9|45249.2|45229.2|2
1623098980000|2021-06-07 20:49:40|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|0
1623098990000|2021-06-07 20:49:50|45248.4|45228.4|45250.1|45230.1|45250.1|45230.1|45248.4|45228.4|1
1623099000000|2021-06-07 20:50:00|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|9
1623099030000|2021-06-07 20:50:30|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|2
1623099060000|2021-06-07 20:51:00|45264.3|45244.3|45260.1|45240.1|45264.3|45244.3|45260.1|45240.1|1
1623099090000|2021-06-07 20:51:30|||||||||2
1623099150000|2021-06-07 20:52:30|||||||||3
1623099170000|2021-06-07 20:52:50|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|0
1623099190000|2021-06-07 20:53:10|45260.1|45240.1|45258.4|45238.4|45260.1|45240.1|45258.4|45238.4|3
1623099200000|2021-06-07 20:53:20|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45258.4|45238.4|0
1623099210000|2021-06-07 20:53:30|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|0
1623099220000|2021-06-07 20:53:40|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|2
1623099240000|2021-06-07 20:54:00|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|1
1623099250000|2021-06-07 20:54:10|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|0
1623099260000|2021-06-07 20:54:20|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|0
1623099270000|2021-06-07 20:54:30|45254.2|45234.2|45254.2|45234.2|45254.2|45234.2|45254.2|45234.2|0
1623099300000|2021-06-07 20:55:00|45257.6|45237.6|45254.3|45234.3|45257.6|45237.6|45254.3|45234.3|6
1623099360000|2021-06-07 20:56:00|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|8
1623099420000|2021-06-07 20:57:00|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|1
1623099470000|2021-06-07 20:57:50|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|1
1623099480000|2021-06-07 20:58:00|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|0
1623099540000|2021-06-07 20:59:00|||||||||1
1623099550000|2021-06-07 20:59:10|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|8
1623099560000|2021-06-07 20:59:20|||||||||1
1623099570000|2021-06-07 20:59:30|45260.9|45240.9|45261.7|45241.7|45261.7|45241.7|45260.9|45240.9|5
1623099590000|2021-06-07 20:59:50|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|1
1623103200000|2021-06-07 22:00:00|45232.4|45212.4|45257.6|45237.6|45266.8|45246.8|45229.7|45209.7|13
1623103210000|2021-06-07 22:00:10|45255.9|45235.9|45257.6|45237.6|45257.6|45237.6|45255.9|45235.9|0
1623103220000|2021-06-07 22:00:20|45255.9|45235.9|45257.6|45237.6|45257.6|45237.6|45255.1|45235.1|7
1623103260000|2021-06-07 22:01:00|45260.1|45240.1|45270.9|45250.9|45270.9|45250.9|45260.1|45240.1|9
1623103270000|2021-06-07 22:01:10|45268.4|45248.4|45272.6|45252.6|45272.6|45252.6|45265.9|45245.9|4
1623103280000|2021-06-07 22:01:20|||||||||34
1623103290000|2021-06-07 22:01:30|||||||||1
1623103310000|2021-06-07 22:01:50|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|0
1623103320000|2021-06-07 22:02:00|45280|45260|45280.1|45260.1|45280.9|45260.9|45280|45260|4
1623103330000|2021-06-07 22:02:10|45279.3|45259.3|45272.6|45252.6|45280.1|45260.1|45272.6|45252.6|1
1623103340000|2021-06-07 22:02:20|45270.9|45250.9|45272.6|45252.6|45272.6|45252.6|45270.1|45250.1|2
1623103350000|2021-06-07 22:02:30|45271.8|45251.8|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|1
1623103360000|2021-06-07 22:02:40|45266.8|45246.8|45267.6|45247.6|45268.4|45248.4|45265.1|45245.1|1
1623103370000|2021-06-07 22:02:50|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|0
1623103390000|2021-06-07 22:03:10|||||||||1
1623103400000|2021-06-07 22:03:20|45262.6|45242.6|45265.1|45245.1|45265.1|45245.1|45262.6|45242.6|2
1623103420000|2021-06-07 22:03:40|45262.6|45242.6|45264.3|45244.3|45265.1|45245.1|45262.6|45242.6|2
1623103430000|2021-06-07 22:03:50|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45264.3|45244.3|0
1623103450000|2021-06-07 22:04:10|45265.9|45245.9|45266.8|45246.8|45267.6|45247.6|45265.1|45245.1|5
1623103460000|2021-06-07 22:04:20|45265.9|45245.9|45267.6|45247.6|45267.6|45247.6|45265.9|45245.9|0
1623103470000|2021-06-07 22:04:30|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|2
1623103490000|2021-06-07 22:04:50|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|1
1623103500000|2021-06-07 22:05:00|45267.6|45247.6|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|0
1623103510000|2021-06-07 22:05:10|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|2
1623103520000|2021-06-07 22:05:20|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|1
1623103550000|2021-06-07 22:05:50|45261.8|45241.8|45260.1|45240.1|45261.8|45241.8|45260.1|45240.1|0
1623103560000|2021-06-07 22:06:00|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|0
1623103580000|2021-06-07 22:06:20|||||||||1
1623103600000|2021-06-07 22:06:40|45256.8|45236.8|45257.6|45237.6|45257.6|45237.6|45255.9|45235.9|5
1623103610000|2021-06-07 22:06:50|45255.1|45235.1|45255.9|45235.9|45255.9|45235.9|45255.1|45235.1|1
1623103620000|2021-06-07 22:07:00|45257.6|45237.6|45255.1|45235.1|45257.6|45237.6|45252.6|45232.6|4
1623103630000|2021-06-07 22:07:10|45254.3|45234.3|45250.1|45230.1|45254.3|45234.3|45250.1|45230.1|2
1623103640000|2021-06-07 22:07:20|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|0
1623103650000|2021-06-07 22:07:30|45255.1|45235.1|45257.6|45237.6|45257.6|45237.6|45255.1|45235.1|1
1623103660000|2021-06-07 22:07:40|45256|45236|45255.1|45235.1|45256|45236|45253.4|45233.4|1
1623103670000|2021-06-07 22:07:50|45252.6|45232.6|45255.9|45235.9|45256.8|45236.8|45252.6|45232.6|1
1623103680000|2021-06-07 22:08:00|45257.6|45237.6|45252.6|45232.6|45257.6|45237.6|45252.6|45232.6|0
1623103710000|2021-06-07 22:08:30|45253.4|45233.4|45255.1|45235.1|45255.1|45235.1|45253.4|45233.4|1
1623103720000|2021-06-07 22:08:40|45252.6|45232.6|45256.8|45236.8|45256.8|45236.8|45252.6|45232.6|0
1623103730000|2021-06-07 22:08:50|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|0
1623103740000|2021-06-07 22:09:00|45257.6|45237.6|45252.6|45232.6|45257.6|45237.6|45252.6|45232.6|4
1623103760000|2021-06-07 22:09:20|45255.1|45235.1|45252.6|45232.6|45255.1|45235.1|45252.6|45232.6|3
1623103820000|2021-06-07 22:10:20|45257.6|45237.6|45263.4|45243.4|45263.4|45243.4|45257.6|45237.6|7
1623103830000|2021-06-07 22:10:30|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|1
1623103900000|2021-06-07 22:11:40|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|1
1623103910000|2021-06-07 22:11:50|45261.8|45241.8|45255.9|45235.9|45261.8|45241.8|45255.9|45235.9|6
1623103920000|2021-06-07 22:12:00|45255.1|45235.1|45256|45236|45257.6|45237.6|45252.6|45232.6|5
1623103930000|2021-06-07 22:12:10|45254.2|45234.2|45252.6|45232.6|45257.6|45237.6|45252.6|45232.6|2
1623103950000|2021-06-07 22:12:30|45257.6|45237.6|45257.6|45237.6|45258.4|45238.4|45257.6|45237.6|2
1623103960000|2021-06-07 22:12:40|45258.4|45238.4|45257.6|45237.6|45260.1|45240.1|45257.6|45237.6|0
1623104000000|2021-06-07 22:13:20|45256.8|45236.8|45257.6|45237.6|45257.6|45237.6|45255.9|45235.9|0
1623104010000|2021-06-07 22:13:30|45253.4|45233.4|45253.4|45233.4|45253.4|45233.4|45253.4|45233.4|3
1623104020000|2021-06-07 22:13:40|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|0
1623104030000|2021-06-07 22:13:50|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45252.6|45232.6|1
1623104070000|2021-06-07 22:14:30|45256.8|45236.8|45256.8|45236.8|45256.8|45236.8|45256.8|45236.8|0
1623104100000|2021-06-07 22:15:00|45255.1|45235.1|45257.6|45237.6|45257.6|45237.6|45255.1|45235.1|1
1623104130000|2021-06-07 22:15:30|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|0
1623104170000|2021-06-07 22:16:10|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|2
1623104180000|2021-06-07 22:16:20|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|1
1623104200000|2021-06-07 22:16:40|45252.6|45232.6|45257.6|45237.6|45257.6|45237.6|45252.6|45232.6|2
1623104230000|2021-06-07 22:17:10|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|0
1623104240000|2021-06-07 22:17:20|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|0
1623104260000|2021-06-07 22:17:40|45256.8|45236.8|45255.1|45235.1|45256.8|45236.8|45255.1|45235.1|0
1623104340000|2021-06-07 22:19:00|45253.4|45233.4|45252.6|45232.6|45253.4|45233.4|45251.8|45231.8|5
1623104350000|2021-06-07 22:19:10|45250.9|45230.9|45252.6|45232.6|45252.6|45232.6|45250.9|45230.9|0
1623104360000|2021-06-07 22:19:20|45251.8|45231.8|45252.6|45232.6|45252.6|45232.6|45251.8|45231.8|0
1623104390000|2021-06-07 22:19:50|45253.4|45233.4|45255.1|45235.1|45255.1|45235.1|45253.4|45233.4|0
1623104490000|2021-06-07 22:21:30|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|0
1623104520000|2021-06-07 22:22:00|45262.6|45242.6|45260.1|45240.1|45262.6|45242.6|45260.1|45240.1|10
1623104540000|2021-06-07 22:22:20|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|0
1623104600000|2021-06-07 22:23:20|45256.8|45236.8|45255.1|45235.1|45256.8|45236.8|45255.1|45235.1|0
1623104610000|2021-06-07 22:23:30|45250.1|45230.1|45249.3|45229.3|45250.1|45230.1|45249.3|45229.3|4
1623104620000|2021-06-07 22:23:40|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|0
1623104630000|2021-06-07 22:23:50|45245.1|45225.1|45244.3|45224.3|45245.1|45225.1|45244.3|45224.3|3
1623104640000|2021-06-07 22:24:00|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|0
1623104680000|2021-06-07 22:24:40|45243.4|45223.4|45245.1|45225.1|45245.1|45225.1|45243.4|45223.4|0
1623104700000|2021-06-07 22:25:00|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|1
1623104730000|2021-06-07 22:25:30|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|4
1623104760000|2021-06-07 22:26:00|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|2
1623104850000|2021-06-07 22:27:30|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|0
1623104860000|2021-06-07 22:27:40|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|45245.1|45225.1|0
1623104920000|2021-06-07 22:28:40|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|1
1623104940000|2021-06-07 22:29:00|45247.6|45227.6|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|0
1623104950000|2021-06-07 22:29:10|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|2
1623104970000|2021-06-07 22:29:30|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|0
1623104980000|2021-06-07 22:29:40|45245.1|45225.1|45247.6|45227.6|45247.6|45227.6|45245.1|45225.1|1
1623105000000|2021-06-07 22:30:00|45245.1|45225.1|45247.6|45227.6|45247.6|45227.6|45245.1|45225.1|3
1623105010000|2021-06-07 22:30:10|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|2
1623105050000|2021-06-07 22:30:50|45250.9|45230.9|45252.6|45232.6|45252.6|45232.6|45250.9|45230.9|0
1623105060000|2021-06-07 22:31:00|45255.1|45235.1|45257.6|45237.6|45257.6|45237.6|45255.1|45235.1|5
1623105100000|2021-06-07 22:31:40|||||||||3
1623105110000|2021-06-07 22:31:50|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|1
1623105120000|2021-06-07 22:32:00|45259.4|45239.4|45257.6|45237.6|45259.4|45239.4|45257.6|45237.6|0
1623105150000|2021-06-07 22:32:30|||||||||3
1623105170000|2021-06-07 22:32:50|||||||||1
1623105180000|2021-06-07 22:33:00|45255.1|45235.1|45257.6|45237.6|45257.6|45237.6|45255.1|45235.1|1
1623105190000|2021-06-07 22:33:10|45252.6|45232.6|45255.1|45235.1|45255.1|45235.1|45252.6|45232.6|1
1623105270000|2021-06-07 22:34:30|||||||||1
1623105290000|2021-06-07 22:34:50|45252.6|45232.6|45255.1|45235.1|45255.1|45235.1|45252.6|45232.6|0
1623105300000|2021-06-07 22:35:00|||||||||1
1623105320000|2021-06-07 22:35:20|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|1
1623105350000|2021-06-07 22:35:50|45253.4|45233.4|45255.1|45235.1|45255.1|45235.1|45252.6|45232.6|0
1623105360000|2021-06-07 22:36:00|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|2
1623105370000|2021-06-07 22:36:10|45253.4|45233.4|45255.1|45235.1|45255.1|45235.1|45253.4|45233.4|0
1623105380000|2021-06-07 22:36:20|45253.4|45233.4|45252.6|45232.6|45253.4|45233.4|45252.6|45232.6|1
1623105390000|2021-06-07 22:36:30|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|1
1623105400000|2021-06-07 22:36:40|||||||||2
1623105430000|2021-06-07 22:37:10|||||||||1
1623105480000|2021-06-07 22:38:00|45247.6|45227.6|45250.1|45230.1|45250.1|45230.1|45247.6|45227.6|2
1623105490000|2021-06-07 22:38:10|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|0
1623105530000|2021-06-07 22:38:50|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|0
1623105540000|2021-06-07 22:39:00|||||||||2
1623105550000|2021-06-07 22:39:10|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|2
1623105560000|2021-06-07 22:39:20|||||||||1
1623105590000|2021-06-07 22:39:50|45258.4|45238.4|45257.6|45237.6|45258.4|45238.4|45257.6|45237.6|2
1623105600000|2021-06-07 22:40:00|45255.9|45235.9|45257.6|45237.6|45257.6|45237.6|45255.9|45235.9|0
1623105610000|2021-06-07 22:40:10|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1623105620000|2021-06-07 22:40:20|45256.9|45236.9|45255.2|45235.2|45257.7|45237.7|45255.2|45235.2|1
1623105630000|2021-06-07 22:40:30|45255.9|45235.9|45257.7|45237.7|45257.7|45237.7|45255.9|45235.9|0
1623105650000|2021-06-07 22:40:50|45256.9|45236.9|45257.7|45237.7|45257.7|45237.7|45255.2|45235.2|0
1623105660000|2021-06-07 22:41:00|45258.4|45238.4|45260.2|45240.2|45260.2|45240.2|45258.4|45238.4|1
1623105680000|2021-06-07 22:41:20|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|3
1623105690000|2021-06-07 22:41:30|45262.7|45242.7|45257.7|45237.7|45262.7|45242.7|45257.7|45237.7|3
1623105700000|2021-06-07 22:41:40|||||||||4
1623105710000|2021-06-07 22:41:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|4
1623105720000|2021-06-07 22:42:00|45251.9|45231.9|45251.1|45231.1|45251.9|45231.9|45251.1|45231.1|5
1623105730000|2021-06-07 22:42:10|45248.6|45228.6|45249.4|45229.4|45249.4|45229.4|45248.6|45228.6|1
1623105740000|2021-06-07 22:42:20|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|2
1623105750000|2021-06-07 22:42:30|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|1
1623105760000|2021-06-07 22:42:40|45248.4|45228.4|45250.2|45230.2|45250.2|45230.2|45248.4|45228.4|0
1623105770000|2021-06-07 22:42:50|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1623105800000|2021-06-07 22:43:20|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623105810000|2021-06-07 22:43:30|45249.4|45229.4|45248.4|45228.4|45249.4|45229.4|45248.4|45228.4|0
1623105820000|2021-06-07 22:43:40|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623105830000|2021-06-07 22:43:50|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|0
1623105860000|2021-06-07 22:44:20|||||||||1
1623105900000|2021-06-07 22:45:00|||||||||1
1623105940000|2021-06-07 22:45:40|45249.4|45229.4|45247.7|45227.7|45249.4|45229.4|45247.7|45227.7|0
1623105950000|2021-06-07 22:45:50|45246.9|45226.9|45247.7|45227.7|45247.7|45227.7|45246.9|45226.9|3
1623105970000|2021-06-07 22:46:10|45248.4|45228.4|45250.2|45230.2|45250.2|45230.2|45248.4|45228.4|0
1623105990000|2021-06-07 22:46:30|45250.9|45230.9|45252.7|45232.7|45252.7|45232.7|45250.9|45230.9|0
1623106060000|2021-06-07 22:47:40|45250.2|45230.2|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|0
1623106100000|2021-06-07 22:48:20|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|2
1623106110000|2021-06-07 22:48:30|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|0
1623106140000|2021-06-07 22:49:00|45250.2|45230.2|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|0
1623106150000|2021-06-07 22:49:10|45251.9|45231.9|45250.2|45230.2|45251.9|45231.9|45250.2|45230.2|0
1623106180000|2021-06-07 22:49:40|45249.4|45229.4|45247.7|45227.7|45249.4|45229.4|45247.7|45227.7|0
1623106200000|2021-06-07 22:50:00|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|2
1623106210000|2021-06-07 22:50:10|||||||||1
1623106280000|2021-06-07 22:51:20|45242.7|45222.7|45240.2|45220.2|45242.7|45222.7|45240.2|45220.2|1
1623106350000|2021-06-07 22:52:30|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|1
1623106360000|2021-06-07 22:52:40|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1623106380000|2021-06-07 22:53:00|||||||||1
1623106440000|2021-06-07 22:54:00|45245.2|45225.2|45250.2|45230.2|45250.2|45230.2|45245.2|45225.2|5
1623106490000|2021-06-07 22:54:50|||||||||3
1623106500000|2021-06-07 22:55:00|45249.4|45229.4|45248.5|45228.5|45249.4|45229.4|45248.5|45228.5|0
1623106510000|2021-06-07 22:55:10|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623106530000|2021-06-07 22:55:30|45249.4|45229.4|45248.5|45228.5|45250.2|45230.2|45247.7|45227.7|0
1623106540000|2021-06-07 22:55:40|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623106560000|2021-06-07 22:56:00|45249.4|45229.4|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|0
1623106570000|2021-06-07 22:56:10|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1623106580000|2021-06-07 22:56:20|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|0
1623106690000|2021-06-07 22:58:10|||||||||2
1623106740000|2021-06-07 22:59:00|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|2
1623106780000|2021-06-07 22:59:40|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|1
1623106810000|2021-06-07 23:00:10|45240.2|45220.2|45245.2|45225.2|45245.2|45225.2|45240.2|45220.2|7
1623106820000|2021-06-07 23:00:20|45247.7|45227.7|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|4
1623106830000|2021-06-07 23:00:30|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|0
1623106840000|2021-06-07 23:00:40|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|1
1623106890000|2021-06-07 23:01:30|45249.4|45229.4|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|2
1623106900000|2021-06-07 23:01:40|45248.5|45228.5|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|0
1623106910000|2021-06-07 23:01:50|45247.7|45227.7|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|0
1623106920000|2021-06-07 23:02:00|45249.4|45229.4|45248.5|45228.5|45250.2|45230.2|45247.7|45227.7|0
1623106930000|2021-06-07 23:02:10|45249.4|45229.4|45247.7|45227.7|45249.4|45229.4|45247.7|45227.7|0
1623106970000|2021-06-07 23:02:50|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|2
1623106980000|2021-06-07 23:03:00|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|0
1623107030000|2021-06-07 23:03:50|45245.2|45225.2|45251|45231|45251|45231|45245.2|45225.2|2
1623107040000|2021-06-07 23:04:00|45252.7|45232.7|45255.2|45235.2|45255.2|45235.2|45252.7|45232.7|3
1623107060000|2021-06-07 23:04:20|||||||||1
1623107160000|2021-06-07 23:06:00|||||||||1
1623107170000|2021-06-07 23:06:10|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|0
1623107180000|2021-06-07 23:06:20|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|1
1623107190000|2021-06-07 23:06:30|||||||||1
1623107200000|2021-06-07 23:06:40|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|2
1623107240000|2021-06-07 23:07:20|45251.9|45231.9|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|2
1623107250000|2021-06-07 23:07:30|45251.9|45231.9|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|2
1623107260000|2021-06-07 23:07:40|45251.9|45231.9|45251.9|45231.9|45251.9|45231.9|45251.9|45231.9|1
1623107270000|2021-06-07 23:07:50|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623107280000|2021-06-07 23:08:00|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|3
1623107300000|2021-06-07 23:08:20|45246|45226|45246|45226|45246|45226|45246|45226|0
1623107310000|2021-06-07 23:08:30|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1623107320000|2021-06-07 23:08:40|45246.9|45226.9|45245.2|45225.2|45246.9|45226.9|45245.2|45225.2|0
1623107330000|2021-06-07 23:08:50|45242.7|45222.7|45247.7|45227.7|45247.7|45227.7|45242.7|45222.7|1
1623107340000|2021-06-07 23:09:00|45242.7|45222.7|45245.2|45225.2|45246.9|45226.9|45242.7|45222.7|4
1623107350000|2021-06-07 23:09:10|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1623107360000|2021-06-07 23:09:20|||||||||1
1623107390000|2021-06-07 23:09:50|45248.5|45228.5|45249.4|45229.4|45249.4|45229.4|45248.5|45228.5|0
1623107400000|2021-06-07 23:10:00|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|0
1623107410000|2021-06-07 23:10:10|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623107420000|2021-06-07 23:10:20|||||||||2
1623107430000|2021-06-07 23:10:30|45251|45231|45251|45231|45251|45231|45251|45231|0
1623107440000|2021-06-07 23:10:40|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|0
1623107490000|2021-06-07 23:11:30|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623107520000|2021-06-07 23:12:00|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|0
1623107540000|2021-06-07 23:12:20|45251|45231|45250.2|45230.2|45251|45231|45250.2|45230.2|0
1623107570000|2021-06-07 23:12:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|1
1623107630000|2021-06-07 23:13:50|45251|45231|45252.7|45232.7|45252.7|45232.7|45251|45231|1
1623107660000|2021-06-07 23:14:20|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|2
1623107690000|2021-06-07 23:14:50|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|6
1623107720000|2021-06-07 23:15:20|45264.4|45244.4|45261.9|45241.9|45264.4|45244.4|45261.9|45241.9|3
1623107790000|2021-06-07 23:16:30|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|2
1623107810000|2021-06-07 23:16:50|45265.2|45245.2|45264.4|45244.4|45265.2|45245.2|45264.4|45244.4|1
1623107820000|2021-06-07 23:17:00|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|4
1623107830000|2021-06-07 23:17:10|45258.6|45238.6|45255.2|45235.2|45258.6|45238.6|45255.2|45235.2|2
1623107850000|2021-06-07 23:17:30|||||||||5
1623107910000|2021-06-07 23:18:30|||||||||1
1623107920000|2021-06-07 23:18:40|45253.5|45233.5|45255.2|45235.2|45255.2|45235.2|45253.5|45233.5|0
1623107930000|2021-06-07 23:18:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|1
1623108010000|2021-06-07 23:20:10|45253.5|45233.5|45255.2|45235.2|45255.2|45235.2|45253.5|45233.5|0
1623108020000|2021-06-07 23:20:20|45253.5|45233.5|45255.2|45235.2|45255.2|45235.2|45252.7|45232.7|2
1623108030000|2021-06-07 23:20:30|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|0
1623108040000|2021-06-07 23:20:40|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|0
1623108050000|2021-06-07 23:20:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|1
1623108090000|2021-06-07 23:21:30|45253.5|45233.5|45252.7|45232.7|45255.2|45235.2|45252.7|45232.7|1
1623108100000|2021-06-07 23:21:40|45251.9|45231.9|45250.2|45230.2|45251.9|45231.9|45250.2|45230.2|0
1623108110000|2021-06-07 23:21:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|1
1623108210000|2021-06-07 23:23:30|45253.5|45233.5|45252.7|45232.7|45255.2|45235.2|45252.7|45232.7|1
1623108220000|2021-06-07 23:23:40|45253.5|45233.5|45255.2|45235.2|45255.2|45235.2|45253.5|45233.5|0
1623108230000|2021-06-07 23:23:50|45256|45236|45260.2|45240.2|45261.9|45241.9|45256|45236|3
1623108240000|2021-06-07 23:24:00|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|1
1623108250000|2021-06-07 23:24:10|45265.2|45245.2|45265.2|45245.2|45266|45246|45265.2|45245.2|3
1623108270000|2021-06-07 23:24:30|45266|45246|45266.9|45246.9|45266.9|45246.9|45266|45246|0
1623108280000|2021-06-07 23:24:40|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|0
1623108290000|2021-06-07 23:24:50|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|10
1623108300000|2021-06-07 23:25:00|45271.9|45251.9|45270.2|45250.2|45271.9|45251.9|45269.4|45249.4|3
1623108310000|2021-06-07 23:25:10|45267.7|45247.7|45270.2|45250.2|45270.2|45250.2|45267.7|45247.7|2
1623108320000|2021-06-07 23:25:20|45272.7|45252.7|45271.9|45251.9|45272.7|45252.7|45270.2|45250.2|7
1623108330000|2021-06-07 23:25:30|45270.2|45250.2|45270.2|45250.2|45272.7|45252.7|45270.2|45250.2|4
1623108400000|2021-06-07 23:26:40|45269.4|45249.4|45272.7|45252.7|45272.7|45252.7|45268.5|45248.5|4
1623108410000|2021-06-07 23:26:50|45271|45251|45271|45251|45271|45251|45271|45251|0
1623108420000|2021-06-07 23:27:00|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|0
1623108430000|2021-06-07 23:27:10|||||||||1
1623108460000|2021-06-07 23:27:40|||||||||2
1623108470000|2021-06-07 23:27:50|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|1
1623108490000|2021-06-07 23:28:10|||||||||2
1623108500000|2021-06-07 23:28:20|45268.5|45248.5|45270.2|45250.2|45270.2|45250.2|45268.5|45248.5|0
1623108600000|2021-06-07 23:30:00|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|4
1623108610000|2021-06-07 23:30:10|||||||||3
1623108720000|2021-06-07 23:32:00|45264.4|45244.4|45260.2|45240.2|45264.4|45244.4|45259.4|45239.4|0
1623108730000|2021-06-07 23:32:10|45259.4|45239.4|45260.2|45240.2|45260.2|45240.2|45259.4|45239.4|0
1623108760000|2021-06-07 23:32:40|45259.4|45239.4|45259.4|45239.4|45260.2|45240.2|45257.7|45237.7|1
1623108770000|2021-06-07 23:32:50|45258.5|45238.5|45260.2|45240.2|45260.2|45240.2|45257.7|45237.7|0
1623108790000|2021-06-07 23:33:10|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|2
1623108810000|2021-06-07 23:33:30|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1623108830000|2021-06-07 23:33:50|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|0
1623108850000|2021-06-07 23:34:10|||||||||1
1623108880000|2021-06-07 23:34:40|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|6
1623108890000|2021-06-07 23:34:50|45248.5|45228.5|45249.4|45229.4|45250.2|45230.2|45248.5|45228.5|3
1623108900000|2021-06-07 23:35:00|45247.7|45227.7|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|0
1623108930000|2021-06-07 23:35:30|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45246.9|45226.9|2
1623108940000|2021-06-07 23:35:40|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|4
1623108960000|2021-06-07 23:36:00|45255.2|45235.2|45255.2|45235.2|45256|45236|45255.2|45235.2|2
1623108980000|2021-06-07 23:36:20|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|0
1623109100000|2021-06-07 23:38:20|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|2
1623109190000|2021-06-07 23:39:50|45256|45236|45257.7|45237.7|45257.7|45237.7|45256|45236|1
1623109240000|2021-06-07 23:40:40|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|3
1623109250000|2021-06-07 23:40:50|45257.7|45237.7|45260.2|45240.2|45260.2|45240.2|45257.7|45237.7|2
1623109260000|2021-06-07 23:41:00|||||||||2
1623109280000|2021-06-07 23:41:20|||||||||1
1623109290000|2021-06-07 23:41:30|||||||||1
1623109310000|2021-06-07 23:41:50|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|2
1623109320000|2021-06-07 23:42:00|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|0
1623109330000|2021-06-07 23:42:10|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|0
1623109350000|2021-06-07 23:42:30|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|1
1623109370000|2021-06-07 23:42:50|||||||||1
1623109390000|2021-06-07 23:43:10|45257.7|45237.7|45255.2|45235.2|45257.7|45237.7|45255.2|45235.2|4
1623109410000|2021-06-07 23:43:30|45254.4|45234.4|45254.4|45234.4|45254.4|45234.4|45254.4|45234.4|1
1623109420000|2021-06-07 23:43:40|45251.9|45231.9|45254.4|45234.4|45254.4|45234.4|45251.9|45231.9|0
1623109500000|2021-06-07 23:45:00|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|0
1623109520000|2021-06-07 23:45:20|||||||||1
1623109560000|2021-06-07 23:46:00|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|1
1623109570000|2021-06-07 23:46:10|45261.9|45241.9|45262.7|45242.7|45262.7|45242.7|45261.9|45241.9|0
1623109580000|2021-06-07 23:46:20|45261.9|45241.9|45260.2|45240.2|45261.9|45241.9|45260.2|45240.2|0
1623109590000|2021-06-07 23:46:30|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|0
1623109680000|2021-06-07 23:48:00|45265.2|45245.2|45270.2|45250.2|45272.7|45252.7|45265.2|45245.2|4
1623109700000|2021-06-07 23:48:20|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|1
1623109800000|2021-06-07 23:50:00|45266|45246|45265.2|45245.2|45266|45246|45265.2|45245.2|1
1623109830000|2021-06-07 23:50:30|45266|45246|45266|45246|45266|45246|45266|45246|0
1623109840000|2021-06-07 23:50:40|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1623109860000|2021-06-07 23:51:00|||||||||1
1623109870000|2021-06-07 23:51:10|||||||||1
1623109910000|2021-06-07 23:51:50|||||||||2
1623109920000|2021-06-07 23:52:00|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|4
1623109940000|2021-06-07 23:52:20|||||||||1
1623109980000|2021-06-07 23:53:00|45267.7|45247.7|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|2
1623110040000|2021-06-07 23:54:00|||||||||1
1623110080000|2021-06-07 23:54:40|45264.4|45244.4|45262.7|45242.7|45264.4|45244.4|45262.7|45242.7|2
1623110130000|2021-06-07 23:55:30|45264.4|45244.4|45262.7|45242.7|45264.4|45244.4|45262.7|45242.7|1
1623110140000|2021-06-07 23:55:40|45261|45241|45260.2|45240.2|45261|45241|45260.2|45240.2|2
1623110150000|2021-06-07 23:55:50|45259.4|45239.4|45257.7|45237.7|45259.4|45239.4|45257.7|45237.7|0
1623110220000|2021-06-07 23:57:00|45256.9|45236.9|45255.2|45235.2|45256.9|45236.9|45255.2|45235.2|0
1623110230000|2021-06-07 23:57:10|45254.4|45234.4|45252.7|45232.7|45254.4|45234.4|45252.7|45232.7|2
1623110280000|2021-06-07 23:58:00|||||||||2
1623110300000|2021-06-07 23:58:20|45257.7|45237.7|45260.2|45240.2|45260.2|45240.2|45257.7|45237.7|0
1623110310000|2021-06-07 23:58:30|45256.8|45236.8|45255.2|45235.2|45256.8|45236.8|45255.2|45235.2|3
1623110330000|2021-06-07 23:58:50|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|2
1623110340000|2021-06-07 23:59:00|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|0
1623110390000|2021-06-07 23:59:50|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|1
1623110400000|2021-06-08 00:00:00|45259.4|45239.4|45255.2|45235.2|45259.4|45239.4|45255.2|45235.2|1
1623110410000|2021-06-08 00:00:10|45257.7|45237.7|45255.2|45235.2|45257.7|45237.7|45255.2|45235.2|1
1623110430000|2021-06-08 00:00:30|||||||||1
1623110440000|2021-06-08 00:00:40|||||||||1
1623110450000|2021-06-08 00:00:50|45247.7|45227.7|45245.2|45225.2|45247.7|45227.7|45245.2|45225.2|2
1623110460000|2021-06-08 00:01:00|45244.4|45224.4|45242.7|45222.7|45244.4|45224.4|45242.7|45222.7|1
1623110470000|2021-06-08 00:01:10|45243.5|45223.5|45245.2|45225.2|45245.2|45225.2|45242.7|45222.7|1
1623110480000|2021-06-08 00:01:20|45244.4|45224.4|45243.5|45223.5|45245.2|45225.2|45240.2|45220.2|2
1623110490000|2021-06-08 00:01:30|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45242.7|45222.7|0
1623110500000|2021-06-08 00:01:40|45242.7|45222.7|45245.2|45225.2|45245.2|45225.2|45242.7|45222.7|0
1623110520000|2021-06-08 00:02:00|45246|45226|45246|45226|45247.7|45227.7|45245.2|45225.2|1
1623110530000|2021-06-08 00:02:10|45247.7|45227.7|45257.7|45237.7|45257.7|45237.7|45247.7|45227.7|3
1623110540000|2021-06-08 00:02:20|45256.9|45236.9|45257.7|45237.7|45257.7|45237.7|45255.2|45235.2|2
1623110550000|2021-06-08 00:02:30|45256.9|45236.9|45260.2|45240.2|45260.2|45240.2|45255.2|45235.2|5
1623110570000|2021-06-08 00:02:50|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|3
1623110580000|2021-06-08 00:03:00|||||||||2
1623110590000|2021-06-08 00:03:10|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|2
1623110600000|2021-06-08 00:03:20|45257.7|45237.7|45256.9|45236.9|45257.7|45237.7|45256.9|45236.9|1
1623110610000|2021-06-08 00:03:30|45257.7|45237.7|45260.2|45240.2|45260.2|45240.2|45257.7|45237.7|0
1623110620000|2021-06-08 00:03:40|45259.4|45239.4|45244.4|45224.4|45259.4|45239.4|45243.5|45223.5|2
1623110630000|2021-06-08 00:03:50|45242.7|45222.7|45244.4|45224.4|45245.2|45225.2|45242.7|45222.7|0
1623110640000|2021-06-08 00:04:00|45242.7|45222.7|45242.7|45222.7|45244.4|45224.4|45242.7|45222.7|0
1623110660000|2021-06-08 00:04:20|45243.5|45223.5|45242.7|45222.7|45244.4|45224.4|45242.7|45222.7|0
1623110680000|2021-06-08 00:04:40|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45242.7|45222.7|0
1623110690000|2021-06-08 00:04:50|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|2
1623110700000|2021-06-08 00:05:00|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|1
1623110720000|2021-06-08 00:05:20|45250.2|45230.2|45265.2|45245.2|45265.2|45245.2|45250.2|45230.2|9
1623110730000|2021-06-08 00:05:30|45267.7|45247.7|45265.2|45245.2|45270.2|45250.2|45265.2|45245.2|4
1623110740000|2021-06-08 00:05:40|45264.4|45244.4|45264.4|45244.4|45265.2|45245.2|45262.7|45242.7|0
1623110750000|2021-06-08 00:05:50|45263.5|45243.5|45265.2|45245.2|45265.2|45245.2|45263.5|45243.5|0
1623110770000|2021-06-08 00:06:10|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|4
1623110780000|2021-06-08 00:06:20|45271|45251|45271|45251|45271|45251|45271|45251|2
1623110790000|2021-06-08 00:06:30|45272.7|45252.7|45270.2|45250.2|45272.7|45252.7|45270.2|45250.2|0
1623110800000|2021-06-08 00:06:40|45267.7|45247.7|45270.2|45250.2|45270.2|45250.2|45267.7|45247.7|1
1623110810000|2021-06-08 00:06:50|45267.7|45247.7|45270.2|45250.2|45270.2|45250.2|45267.7|45247.7|0
1623110820000|2021-06-08 00:07:00|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|1
1623110830000|2021-06-08 00:07:10|||||||||2
1623110840000|2021-06-08 00:07:20|45270.2|45250.2|45265.2|45245.2|45270.2|45250.2|45265.2|45245.2|0
1623110860000|2021-06-08 00:07:40|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|0
1623110880000|2021-06-08 00:08:00|||||||||2
1623110900000|2021-06-08 00:08:20|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|5
1623110910000|2021-06-08 00:08:30|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1623110920000|2021-06-08 00:08:40|45266.9|45246.9|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|0
1623110930000|2021-06-08 00:08:50|45267.7|45247.7|45270.2|45250.2|45270.2|45250.2|45267.7|45247.7|3
1623110940000|2021-06-08 00:09:00|45271|45251|45272.7|45252.7|45272.7|45252.7|45271|45251|0
1623110970000|2021-06-08 00:09:30|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|5
1623110980000|2021-06-08 00:09:40|||||||||2
1623111010000|2021-06-08 00:10:10|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|4
1623111030000|2021-06-08 00:10:30|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|2
1623111060000|2021-06-08 00:11:00|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|3
1623111070000|2021-06-08 00:11:10|||||||||3
1623111080000|2021-06-08 00:11:20|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|2
1623111090000|2021-06-08 00:11:30|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|0
1623111110000|2021-06-08 00:11:50|45276.9|45256.9|45275.2|45255.2|45279.4|45259.4|45275.2|45255.2|5
1623111120000|2021-06-08 00:12:00|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|3
1623111130000|2021-06-08 00:12:10|45273.5|45253.5|45272.7|45252.7|45275.2|45255.2|45272.7|45252.7|1
1623111140000|2021-06-08 00:12:20|45274.4|45254.4|45274.4|45254.4|45275.2|45255.2|45274.4|45254.4|0
1623111150000|2021-06-08 00:12:30|45272.7|45252.7|45274.4|45254.4|45274.4|45254.4|45272.7|45252.7|0
1623111160000|2021-06-08 00:12:40|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|0
1623111170000|2021-06-08 00:12:50|45273.5|45253.5|45275.2|45255.2|45275.2|45255.2|45273.5|45253.5|0
1623111180000|2021-06-08 00:13:00|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|6
1623111190000|2021-06-08 00:13:10|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|5
1623111200000|2021-06-08 00:13:20|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|1
1623111210000|2021-06-08 00:13:30|45282.7|45262.7|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|0
1623111220000|2021-06-08 00:13:40|45285.2|45265.2|45285.2|45265.2|45285.2|45265.2|45285.2|45265.2|2
1623111230000|2021-06-08 00:13:50|45283.5|45263.5|45282.7|45262.7|45283.5|45263.5|45282.7|45262.7|1
1623111240000|2021-06-08 00:14:00|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|3
1623111250000|2021-06-08 00:14:10|45275.2|45255.2|45272.7|45252.7|45275.2|45255.2|45272.7|45252.7|2
1623111260000|2021-06-08 00:14:20|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|1
1623111270000|2021-06-08 00:14:30|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|1
1623111290000|2021-06-08 00:14:50|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|1
1623111300000|2021-06-08 00:15:00|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|3
1623111330000|2021-06-08 00:15:30|||||||||2
1623111350000|2021-06-08 00:15:50|45263.5|45243.5|45264.4|45244.4|45264.4|45244.4|45263.5|45243.5|1
1623111360000|2021-06-08 00:16:00|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45260.2|45240.2|2
1623111370000|2021-06-08 00:16:10|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|0
1623111380000|2021-06-08 00:16:20|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|4
1623111390000|2021-06-08 00:16:30|45257.7|45237.7|45259.4|45239.4|45260.2|45240.2|45257.7|45237.7|3
1623111400000|2021-06-08 00:16:40|45257.7|45237.7|45260.2|45240.2|45260.2|45240.2|45255.2|45235.2|10
1623111410000|2021-06-08 00:16:50|45261.9|45241.9|45262.7|45242.7|45262.7|45242.7|45261.9|45241.9|1
1623111420000|2021-06-08 00:17:00|45261.9|45241.9|45260.2|45240.2|45261.9|45241.9|45260.2|45240.2|6
1623111430000|2021-06-08 00:17:10|45257.7|45237.7|45256|45236|45257.7|45237.7|45256|45236|7
1623111440000|2021-06-08 00:17:20|45257.7|45237.7|45251|45231|45257.7|45237.7|45250.2|45230.2|7
1623111450000|2021-06-08 00:17:30|45254.4|45234.4|45252.7|45232.7|45255.2|45235.2|45252.7|45232.7|2
1623111460000|2021-06-08 00:17:40|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|0
1623111470000|2021-06-08 00:17:50|||||||||1
1623111480000|2021-06-08 00:18:00|45256|45236|45256.9|45236.9|45260.2|45240.2|45256|45236|3
1623111490000|2021-06-08 00:18:10|45256.1|45236.1|45256.1|45236.1|45256.9|45236.9|45256.1|45236.1|0
1623111500000|2021-06-08 00:18:20|45256.9|45236.9|45256.1|45236.1|45256.9|45236.9|45256.1|45236.1|1
1623111510000|2021-06-08 00:18:30|45254.4|45234.4|45254.4|45234.4|45255.2|45235.2|45253.6|45233.6|0
1623111520000|2021-06-08 00:18:40|45253.6|45233.6|45251.9|45231.9|45253.6|45233.6|45251.9|45231.9|0
1623111530000|2021-06-08 00:18:50|45250.2|45230.2|45248.5|45228.5|45250.2|45230.2|45248.5|45228.5|1
1623111540000|2021-06-08 00:19:00|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|1
1623111550000|2021-06-08 00:19:10|45251|45231|45251|45231|45251|45231|45251|45231|0
1623111560000|2021-06-08 00:19:20|45250.2|45230.2|45251|45231|45251|45231|45250.2|45230.2|2
1623111590000|2021-06-08 00:19:50|45251.8|45231.8|45251|45231|45252.7|45232.7|45251|45231|0
1623111600000|2021-06-08 00:20:00|45253.5|45233.5|45255.2|45235.2|45255.2|45235.2|45253.5|45233.5|2
1623111630000|2021-06-08 00:20:30|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|2
1623111640000|2021-06-08 00:20:40|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|45255.2|45235.2|0
1623111660000|2021-06-08 00:21:00|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|2
1623111680000|2021-06-08 00:21:20|||||||||1
1623111710000|2021-06-08 00:21:50|||||||||1
1623111720000|2021-06-08 00:22:00|||||||||3
1623111740000|2021-06-08 00:22:20|||||||||1
1623111750000|2021-06-08 00:22:30|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|2
1623111790000|2021-06-08 00:23:10|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|0
1623111820000|2021-06-08 00:23:40|45252.7|45232.7|45251|45231|45252.7|45232.7|45251|45231|2
1623111830000|2021-06-08 00:23:50|45250.2|45230.2|45253.5|45233.5|45253.5|45233.5|45250.2|45230.2|2
1623111840000|2021-06-08 00:24:00|45251|45231|45251|45231|45251|45231|45250.2|45230.2|2
1623111860000|2021-06-08 00:24:20|45250.2|45230.2|45251|45231|45251|45231|45250.2|45230.2|0
1623111870000|2021-06-08 00:24:30|45250.2|45230.2|45251|45231|45251|45231|45250.2|45230.2|0
1623111890000|2021-06-08 00:24:50|45250.2|45230.2|45251|45231|45251|45231|45250.2|45230.2|0
1623111930000|2021-06-08 00:25:30|45252.7|45232.7|45254.4|45234.4|45254.4|45234.4|45252.7|45232.7|0
1623111940000|2021-06-08 00:25:40|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|3
1623111960000|2021-06-08 00:26:00|45236|45216|45236|45216|45236|45216|45236|45216|0
1623112020000|2021-06-08 00:27:00|45235.2|45215.2|45240.2|45220.2|45240.2|45220.2|45235.2|45215.2|1
1623112030000|2021-06-08 00:27:10|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|4
1623112040000|2021-06-08 00:27:20|45234.4|45214.4|45232.7|45212.7|45234.4|45214.4|45232.7|45212.7|2
1623112050000|2021-06-08 00:27:30|45233.5|45213.5|45235.2|45215.2|45235.2|45215.2|45233.5|45213.5|0
1623112060000|2021-06-08 00:27:40|||||||||1
1623112070000|2021-06-08 00:27:50|45231|45211|45230.2|45210.2|45231|45211|45230.2|45210.2|1
1623112080000|2021-06-08 00:28:00|45231|45211|45231|45211|45231|45211|45231|45211|2
1623112090000|2021-06-08 00:28:10|45230.2|45210.2|45230.2|45210.2|45231|45211|45230.2|45210.2|0
1623112110000|2021-06-08 00:28:30|45231|45211|45231|45211|45233.5|45213.5|45231|45211|1
1623112120000|2021-06-08 00:28:40|45233.5|45213.5|45230.2|45210.2|45233.5|45213.5|45230.2|45210.2|0
1623112130000|2021-06-08 00:28:50|45231|45211|45231|45211|45233.5|45213.5|45231|45211|1
1623112140000|2021-06-08 00:29:00|45231.8|45211.8|45233.5|45213.5|45233.5|45213.5|45231|45211|0
1623112150000|2021-06-08 00:29:10|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|2
1623112160000|2021-06-08 00:29:20|45231|45211|45235.2|45215.2|45235.2|45215.2|45231|45211|0
1623112180000|2021-06-08 00:29:40|45231.8|45211.8|45231|45211|45235.2|45215.2|45231|45211|1
1623112190000|2021-06-08 00:29:50|45232.7|45212.7|45232.7|45212.7|45235.2|45215.2|45230.2|45210.2|2
1623112200000|2021-06-08 00:30:00|45233.5|45213.5|45235.2|45215.2|45235.2|45215.2|45233.5|45213.5|0
1623112210000|2021-06-08 00:30:10|||||||||1
1623112240000|2021-06-08 00:30:40|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|1
1623112250000|2021-06-08 00:30:50|45231|45211|45231|45211|45231|45211|45231|45211|0
1623112270000|2021-06-08 00:31:10|45233.5|45213.5|45231.8|45211.8|45233.5|45213.5|45231.8|45211.8|1
1623112280000|2021-06-08 00:31:20|45231|45211|45230.2|45210.2|45231|45211|45230.2|45210.2|0
1623112300000|2021-06-08 00:31:40|45231|45211|45235.2|45215.2|45235.2|45215.2|45230.2|45210.2|0
1623112320000|2021-06-08 00:32:00|||||||||2
1623112340000|2021-06-08 00:32:20|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|2
1623112370000|2021-06-08 00:32:50|45238.5|45218.5|45240.2|45220.2|45240.2|45220.2|45238.5|45218.5|0
1623112390000|2021-06-08 00:33:10|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|0
1623112400000|2021-06-08 00:33:20|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|0
1623112440000|2021-06-08 00:34:00|||||||||1
1623112450000|2021-06-08 00:34:10|45247.7|45227.7|45249.4|45229.4|45249.4|45229.4|45247.7|45227.7|2
1623112470000|2021-06-08 00:34:30|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1623112480000|2021-06-08 00:34:40|45249.4|45229.4|45254.4|45234.4|45254.4|45234.4|45249.4|45229.4|1
1623112490000|2021-06-08 00:34:50|45253.6|45233.6|45252.7|45232.7|45253.6|45233.6|45250.2|45230.2|1
1623112500000|2021-06-08 00:35:00|45254.4|45234.4|45255.2|45235.2|45255.2|45235.2|45254.4|45234.4|0
1623112510000|2021-06-08 00:35:10|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|3
1623112520000|2021-06-08 00:35:20|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|0
1623112530000|2021-06-08 00:35:30|||||||||1
1623112550000|2021-06-08 00:35:50|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|0
1623112580000|2021-06-08 00:36:20|45259.4|45239.4|45255.2|45235.2|45259.4|45239.4|45255.2|45235.2|0
1623112620000|2021-06-08 00:37:00|||||||||1
1623112630000|2021-06-08 00:37:10|45254.4|45234.4|45251|45231|45254.4|45234.4|45251|45231|3
1623112650000|2021-06-08 00:37:30|45248.5|45228.5|45246.8|45226.8|45248.5|45228.5|45246.8|45226.8|0
1623112670000|2021-06-08 00:37:50|45246|45226|45246|45226|45246|45226|45246|45226|1
1623112680000|2021-06-08 00:38:00|45245.2|45225.2|45242.7|45222.7|45245.2|45225.2|45242.7|45222.7|0
1623112730000|2021-06-08 00:38:50|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|0
1623112740000|2021-06-08 00:39:00|||||||||3
1623112750000|2021-06-08 00:39:10|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|1
1623112780000|2021-06-08 00:39:40|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|5
1623112830000|2021-06-08 00:40:30|||||||||1
1623112850000|2021-06-08 00:40:50|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|2
1623112860000|2021-06-08 00:41:00|45239.4|45219.4|45235.2|45215.2|45239.4|45219.4|45235.2|45215.2|6
1623112870000|2021-06-08 00:41:10|45232.7|45212.7|45231|45211|45232.7|45212.7|45231|45211|5
1623112880000|2021-06-08 00:41:20|45230.2|45210.2|45231|45211|45231|45211|45230.2|45210.2|1
1623112890000|2021-06-08 00:41:30|45230.2|45210.2|45230.2|45210.2|45231|45211|45230.2|45210.2|1
1623112900000|2021-06-08 00:41:40|45231|45211|45231|45211|45231|45211|45231|45211|0
1623112910000|2021-06-08 00:41:50|45230.2|45210.2|45232.7|45212.7|45232.7|45212.7|45230.2|45210.2|0
1623112920000|2021-06-08 00:42:00|45231.9|45211.9|45222.7|45202.7|45231.9|45211.9|45222.7|45202.7|1
1623112930000|2021-06-08 00:42:10|45225.2|45205.2|45226|45206|45226|45206|45225.2|45205.2|0
1623112940000|2021-06-08 00:42:20|45226.8|45206.8|45227.7|45207.7|45228.5|45208.5|45226.8|45206.8|2
1623112950000|2021-06-08 00:42:30|45226|45206|45226|45206|45228.5|45208.5|45226|45206|2
1623112960000|2021-06-08 00:42:40|45228.5|45208.5|45228.5|45208.5|45228.5|45208.5|45226|45206|0
1623112970000|2021-06-08 00:42:50|45230.2|45210.2|45234.4|45214.4|45234.4|45214.4|45230.2|45210.2|2
1623112990000|2021-06-08 00:43:10|45232.7|45212.7|45226|45206|45232.7|45212.7|45226|45206|3
1623113000000|2021-06-08 00:43:20|45225.2|45205.2|45225.2|45205.2|45227.7|45207.7|45225.2|45205.2|0
1623113010000|2021-06-08 00:43:30|45227.7|45207.7|45224.4|45204.4|45227.7|45207.7|45224.4|45204.4|2
1623113020000|2021-06-08 00:43:40|45222.7|45202.7|45222.7|45202.7|45225.2|45205.2|45222.7|45202.7|1
1623113030000|2021-06-08 00:43:50|45225.2|45205.2|45222.7|45202.7|45225.2|45205.2|45222.7|45202.7|0
1623113040000|2021-06-08 00:44:00|||||||||2
1623113050000|2021-06-08 00:44:10|45221.9|45201.9|45222.7|45202.7|45222.7|45202.7|45221|45201|0
1623113060000|2021-06-08 00:44:20|45221.9|45201.9|45220.2|45200.2|45221.9|45201.9|45220.2|45200.2|0
1623113070000|2021-06-08 00:44:30|45221|45201|45222.7|45202.7|45225.2|45205.2|45220.2|45200.2|1
1623113090000|2021-06-08 00:44:50|45225.2|45205.2|45220.2|45200.2|45225.2|45205.2|45220.2|45200.2|1
1623113100000|2021-06-08 00:45:00|45221.9|45201.9|45220.2|45200.2|45221.9|45201.9|45220.2|45200.2|1
1623113110000|2021-06-08 00:45:10|||||||||2
1623113150000|2021-06-08 00:45:50|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|4
1623113160000|2021-06-08 00:46:00|45222.7|45202.7|45220.2|45200.2|45222.7|45202.7|45220.2|45200.2|1
1623113180000|2021-06-08 00:46:20|45222.7|45202.7|45220.2|45200.2|45222.7|45202.7|45220.2|45200.2|2
1623113190000|2021-06-08 00:46:30|45217.7|45197.7|45220.2|45200.2|45220.2|45200.2|45217.7|45197.7|1
1623113200000|2021-06-08 00:46:40|45217.7|45197.7|45217.7|45197.7|45220.2|45200.2|45217.7|45197.7|4
1623113210000|2021-06-08 00:46:50|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|0
1623113220000|2021-06-08 00:47:00|45216.9|45196.9|45215.2|45195.2|45216.9|45196.9|45215.2|45195.2|1
1623113230000|2021-06-08 00:47:10|45216.8|45196.8|45219.4|45199.4|45219.4|45199.4|45216.8|45196.8|2
1623113240000|2021-06-08 00:47:20|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45219.4|45199.4|0
1623113260000|2021-06-08 00:47:40|||||||||1
1623113280000|2021-06-08 00:48:00|||||||||2
1623113290000|2021-06-08 00:48:10|45221.9|45201.9|45221|45201|45221.9|45201.9|45221|45201|0
1623113300000|2021-06-08 00:48:20|45222.7|45202.7|45222.7|45202.7|45222.7|45202.7|45222.7|45202.7|1
1623113310000|2021-06-08 00:48:30|45225.2|45205.2|45221.9|45201.9|45225.2|45205.2|45221.9|45201.9|1
1623113320000|2021-06-08 00:48:40|45222.7|45202.7|45222.7|45202.7|45222.7|45202.7|45220.2|45200.2|1
1623113340000|2021-06-08 00:49:00|45224.4|45204.4|45224.4|45204.4|45224.4|45204.4|45224.4|45204.4|1
1623113350000|2021-06-08 00:49:10|45223.5|45203.5|45223.5|45203.5|45225.2|45205.2|45222.7|45202.7|0
1623113360000|2021-06-08 00:49:20|45222.7|45202.7|45225.2|45205.2|45225.2|45205.2|45222.7|45202.7|0
1623113370000|2021-06-08 00:49:30|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|1
1623113390000|2021-06-08 00:49:50|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|5
1623113400000|2021-06-08 00:50:00|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|2
1623113420000|2021-06-08 00:50:20|||||||||1
1623113430000|2021-06-08 00:50:30|||||||||2
1623113440000|2021-06-08 00:50:40|||||||||1
1623113450000|2021-06-08 00:50:50|||||||||1
1623113470000|2021-06-08 00:51:10|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|2
1623113480000|2021-06-08 00:51:20|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|3
1623113500000|2021-06-08 00:51:40|||||||||1
1623113520000|2021-06-08 00:52:00|||||||||3
1623113530000|2021-06-08 00:52:10|45221|45201|45220.2|45200.2|45225.2|45205.2|45220.2|45200.2|4
1623113560000|2021-06-08 00:52:40|45218.5|45198.5|45220.2|45200.2|45220.2|45200.2|45218.5|45198.5|2
1623113570000|2021-06-08 00:52:50|45221|45201|45225.2|45205.2|45225.2|45205.2|45221|45201|4
1623113580000|2021-06-08 00:53:00|45227.7|45207.7|45229.5|45209.5|45229.5|45209.5|45227.7|45207.7|3
1623113600000|2021-06-08 00:53:20|45228.7|45208.7|45225.2|45205.2|45228.7|45208.7|45225.2|45205.2|0
1623113610000|2021-06-08 00:53:30|||||||||1
1623113630000|2021-06-08 00:53:50|||||||||1
1623113640000|2021-06-08 00:54:00|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|3
1623113650000|2021-06-08 00:54:10|45217.7|45197.7|45217.7|45197.7|45217.7|45197.7|45217.7|45197.7|4
1623113660000|2021-06-08 00:54:20|45218.5|45198.5|45222.7|45202.7|45222.7|45202.7|45218.5|45198.5|0
1623113670000|2021-06-08 00:54:30|||||||||1
1623113700000|2021-06-08 00:55:00|45223.5|45203.5|45225.2|45205.2|45225.2|45205.2|45222.7|45202.7|1
1623113710000|2021-06-08 00:55:10|45224.5|45204.5|45223.5|45203.5|45224.5|45204.5|45222.7|45202.7|1
1623113720000|2021-06-08 00:55:20|45226|45206|45226|45206|45226|45206|45225.2|45205.2|1
1623113740000|2021-06-08 00:55:40|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|0
1623113760000|2021-06-08 00:56:00|||||||||2
1623113780000|2021-06-08 00:56:20|45230.2|45210.2|45230.2|45210.2|45230.2|45210.2|45230.2|45210.2|3
1623113790000|2021-06-08 00:56:30|45232.7|45212.7|45237.7|45217.7|45240.2|45220.2|45232.7|45212.7|8
1623113800000|2021-06-08 00:56:40|45235.2|45215.2|45237.7|45217.7|45237.7|45217.7|45235.2|45215.2|1
1623113810000|2021-06-08 00:56:50|45237|45217|45235.2|45215.2|45237|45217|45235.2|45215.2|0
1623113820000|2021-06-08 00:57:00|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|2
1623113830000|2021-06-08 00:57:10|45236|45216|45237.7|45217.7|45237.7|45217.7|45235.2|45215.2|0
1623113840000|2021-06-08 00:57:20|45237|45217|45240.2|45220.2|45240.2|45220.2|45235.2|45215.2|1
1623113850000|2021-06-08 00:57:30|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|2
1623113860000|2021-06-08 00:57:40|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|0
1623113880000|2021-06-08 00:58:00|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|2
1623113890000|2021-06-08 00:58:10|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|1
1623113900000|2021-06-08 00:58:20|45233.5|45213.5|45233.5|45213.5|45233.5|45213.5|45233.5|45213.5|2
1623113910000|2021-06-08 00:58:30|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|2
1623113920000|2021-06-08 00:58:40|||||||||4
1623113940000|2021-06-08 00:59:00|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|0
1623113950000|2021-06-08 00:59:10|45242|45222|45242.7|45222.7|45242.7|45222.7|45241|45221|3
1623113960000|2021-06-08 00:59:20|45242|45222|45240.2|45220.2|45242.7|45222.7|45240.2|45220.2|1
1623113970000|2021-06-08 00:59:30|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|0
1623113990000|2021-06-08 00:59:50|45245.2|45225.2|45247.7|45227.7|45247.7|45227.7|45245.2|45225.2|4
1623114000000|2021-06-08 01:00:00|45248.5|45228.5|45229.5|45209.5|45261|45241|45216.8|45196.8|53
1623114010000|2021-06-08 01:00:10|45233.7|45213.7|45259.5|45239.5|45259.5|45239.5|45221.8|45201.8|31
1623114020000|2021-06-08 01:00:20|45260.2|45240.2|45240.2|45220.2|45260.2|45240.2|45232.7|45212.7|36
1623114030000|2021-06-08 01:00:30|45249.5|45229.5|45250.2|45230.2|45252.7|45232.7|45247.7|45227.7|6
1623114040000|2021-06-08 01:00:40|45249.5|45229.5|45250.2|45230.2|45250.2|45230.2|45237.7|45217.7|25
1623114050000|2021-06-08 01:00:50|45249.5|45229.5|45247|45227|45257.7|45237.7|45247|45227|7
1623114060000|2021-06-08 01:01:00|45247.7|45227.7|45223.5|45203.5|45250.2|45230.2|45223.5|45203.5|13
1623114070000|2021-06-08 01:01:10|45222.7|45202.7|45223.5|45203.5|45227.7|45207.7|45215.2|45195.2|13
1623114080000|2021-06-08 01:01:20|45224.5|45204.5|45234.5|45214.5|45234.5|45214.5|45224.5|45204.5|10
1623114090000|2021-06-08 01:01:30|45232.7|45212.7|45239.5|45219.5|45239.5|45219.5|45227.7|45207.7|9
1623114100000|2021-06-08 01:01:40|45244.5|45224.5|45235.2|45215.2|45244.5|45224.5|45235.2|45215.2|18
1623114110000|2021-06-08 01:01:50|45238.5|45218.5|45251|45231|45251|45231|45238.5|45218.5|10
1623114120000|2021-06-08 01:02:00|45250.2|45230.2|45251|45231|45253.5|45233.5|45247.7|45227.7|13
1623114130000|2021-06-08 01:02:10|45250.2|45230.2|45260.2|45240.2|45260.2|45240.2|45250.2|45230.2|16
1623114140000|2021-06-08 01:02:20|45257.7|45237.7|45255.2|45235.2|45264.5|45244.5|45255.2|45235.2|7
1623114150000|2021-06-08 01:02:30|45257|45237|45260.2|45240.2|45262|45242|45257|45237|4
1623114160000|2021-06-08 01:02:40|45262|45242|45257.7|45237.7|45274.5|45254.5|45257.7|45237.7|15
1623114170000|2021-06-08 01:02:50|45258.5|45238.5|45257.7|45237.7|45265.2|45245.2|45257.7|45237.7|12
1623114180000|2021-06-08 01:03:00|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|7
1623114190000|2021-06-08 01:03:10|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1623114200000|2021-06-08 01:03:20|45260.2|45240.2|45266|45246|45266|45246|45257.7|45237.7|7
1623114210000|2021-06-08 01:03:30|45265.2|45245.2|45272|45252|45272|45252|45264.5|45244.5|9
1623114220000|2021-06-08 01:03:40|45270.2|45250.2|45277.7|45257.7|45277.7|45257.7|45270.2|45250.2|11
1623114230000|2021-06-08 01:03:50|45281|45261|45290.2|45270.2|45292|45272|45279.3|45259.3|20
1623114240000|2021-06-08 01:04:00|45288.5|45268.5|45287.7|45267.7|45290.2|45270.2|45278.5|45258.5|10
1623114250000|2021-06-08 01:04:10|45286|45266|45299.5|45279.5|45303.7|45283.7|45286|45266|34
1623114260000|2021-06-08 01:04:20|45297.7|45277.7|45299.5|45279.5|45300.2|45280.2|45297.7|45277.7|0
1623114270000|2021-06-08 01:04:30|45300.2|45280.2|45295.2|45275.2|45300.2|45280.2|45286|45266|18
1623114280000|2021-06-08 01:04:40|45296|45276|45306|45286|45306|45286|45295.2|45275.2|16
1623114290000|2021-06-08 01:04:50|45310.2|45290.2|45300.2|45280.2|45316.8|45296.8|45300.2|45280.2|21
1623114300000|2021-06-08 01:05:00|45296|45276|45298.5|45278.5|45301|45281|45295.2|45275.2|14
1623114310000|2021-06-08 01:05:10|45300.2|45280.2|45315.3|45295.3|45315.3|45295.3|45300.2|45280.2|10
1623114320000|2021-06-08 01:05:20|45316|45296|45330.3|45310.3|45330.3|45310.3|45316|45296|26
1623114330000|2021-06-08 01:05:30|45332.8|45312.8|45357.8|45337.8|45361|45341|45332.8|45312.8|51
1623114340000|2021-06-08 01:05:40|45356|45336|45355.3|45335.3|45366|45346|45350.3|45330.3|22
1623114350000|2021-06-08 01:05:50|45354.5|45334.5|45350.3|45330.3|45356|45336|45346|45326|5
1623114360000|2021-06-08 01:06:00|45351|45331|45355.3|45335.3|45355.3|45335.3|45350.3|45330.3|8
1623114370000|2021-06-08 01:06:10|45350.3|45330.3|45353.5|45333.5|45353.5|45333.5|45347.8|45327.8|11
1623114380000|2021-06-08 01:06:20|45351|45331|45361|45341|45364.5|45344.5|45351|45331|10
1623114390000|2021-06-08 01:06:30|45362.8|45342.8|45355.3|45335.3|45365.3|45345.3|45350.3|45330.3|29
1623114400000|2021-06-08 01:06:40|45356|45336|45352.8|45332.8|45358.5|45338.5|45351|45331|10
1623114410000|2021-06-08 01:06:50|45351|45331|45355.3|45335.3|45360.3|45340.3|45351|45331|4
1623114420000|2021-06-08 01:07:00|45353.5|45333.5|45345.3|45325.3|45356|45336|45340.3|45320.3|25
1623114430000|2021-06-08 01:07:10|45339.3|45319.3|45326|45306|45339.3|45319.3|45323.5|45303.5|10
1623114440000|2021-06-08 01:07:20|45330.3|45310.3|45336|45316|45336|45316|45326|45306|6
1623114450000|2021-06-08 01:07:30|45331|45311|45326|45306|45332.8|45312.8|45326|45306|3
1623114460000|2021-06-08 01:07:40|45320.3|45300.3|45318.5|45298.5|45320.3|45300.3|45315.3|45295.3|4
1623114470000|2021-06-08 01:07:50|45320.3|45300.3|45318.5|45298.5|45321|45301|45318.5|45298.5|2
1623114480000|2021-06-08 01:08:00|45316.8|45296.8|45316|45296|45316.8|45296.8|45314.3|45294.3|5
1623114490000|2021-06-08 01:08:10|45315.3|45295.3|45320.3|45300.3|45320.3|45300.3|45315.3|45295.3|4
1623114500000|2021-06-08 01:08:20|45317.8|45297.8|45320.3|45300.3|45321|45301|45316|45296|3
1623114510000|2021-06-08 01:08:30|45321|45301|45315.3|45295.3|45321|45301|45315.3|45295.3|11
1623114520000|2021-06-08 01:08:40|45310.3|45290.3|45306|45286|45310.3|45290.3|45306|45286|9
1623114530000|2021-06-08 01:08:50|45305.3|45285.3|45306|45286|45306|45286|45305.3|45285.3|0
1623114540000|2021-06-08 01:09:00|45310.3|45290.3|45320.3|45300.3|45320.3|45300.3|45310.3|45290.3|13
1623114550000|2021-06-08 01:09:10|45318.5|45298.5|45313.5|45293.5|45320.3|45300.3|45313.5|45293.5|3
1623114560000|2021-06-08 01:09:20|45308.5|45288.5|45315.3|45295.3|45315.3|45295.3|45306|45286|6
1623114570000|2021-06-08 01:09:30|45311|45291|45304.5|45284.5|45311|45291|45304.5|45284.5|6
1623114580000|2021-06-08 01:09:40|45302.8|45282.8|45301|45281|45306|45286|45301|45281|3
1623114590000|2021-06-08 01:09:50|45300.3|45280.3|45293.5|45273.5|45300.3|45280.3|45291|45271|12
1623114600000|2021-06-08 01:10:00|45290.3|45270.3|45304.5|45284.5|45304.5|45284.5|45290.3|45270.3|24
1623114610000|2021-06-08 01:10:10|45302.8|45282.8|45291|45271|45302.8|45282.8|45291|45271|3
1623114620000|2021-06-08 01:10:20|45291.8|45271.8|45291|45271|45295.3|45275.3|45290.3|45270.3|2
1623114630000|2021-06-08 01:10:30|45290.3|45270.3|45291|45271|45291|45271|45286|45266|7
1623114640000|2021-06-08 01:10:40|45292.8|45272.8|45297.8|45277.8|45299.5|45279.5|45290.3|45270.3|19
1623114650000|2021-06-08 01:10:50|45300.3|45280.3|45310.3|45290.3|45310.3|45290.3|45300.3|45280.3|11
1623114660000|2021-06-08 01:11:00|45306|45286|45301|45281|45310.3|45290.3|45301|45281|8
1623114670000|2021-06-08 01:11:10|45302.8|45282.8|45302.8|45282.8|45305.3|45285.3|45300.3|45280.3|5
1623114680000|2021-06-08 01:11:20|45303.5|45283.5|45300.3|45280.3|45305.3|45285.3|45299.5|45279.5|6
1623114690000|2021-06-08 01:11:30|45298.5|45278.5|45300.3|45280.3|45300.3|45280.3|45298.5|45278.5|0
1623114700000|2021-06-08 01:11:40|45302|45282|45301|45281|45304.5|45284.5|45300.3|45280.3|3
1623114710000|2021-06-08 01:11:50|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|0
1623114720000|2021-06-08 01:12:00|45300.3|45280.3|45300.3|45280.3|45302.8|45282.8|45300.3|45280.3|3
1623114730000|2021-06-08 01:12:10|45302.8|45282.8|45297.8|45277.8|45304.5|45284.5|45297.8|45277.8|5
1623114740000|2021-06-08 01:12:20|45300.3|45280.3|45297.8|45277.8|45300.3|45280.3|45295.3|45275.3|4
1623114750000|2021-06-08 01:12:30|45300.3|45280.3|45300.3|45280.3|45304.5|45284.5|45300.3|45280.3|5
1623114760000|2021-06-08 01:12:40|45302|45282|45296|45276|45302.8|45282.8|45296|45276|9
1623114770000|2021-06-08 01:12:50|45300.3|45280.3|45302|45282|45302.8|45282.8|45300.3|45280.3|3
1623114780000|2021-06-08 01:13:00|45300.3|45280.3|45295.3|45275.3|45300.3|45280.3|45290.3|45270.3|15
1623114790000|2021-06-08 01:13:10|45294.5|45274.5|45292|45272|45294.5|45274.5|45292|45272|4
1623114800000|2021-06-08 01:13:20|45289.5|45269.5|45285.3|45265.3|45290.3|45270.3|45285.3|45265.3|3
1623114810000|2021-06-08 01:13:30|45286|45266|45289.5|45269.5|45290.3|45270.3|45285.3|45265.3|4
1623114820000|2021-06-08 01:13:40|45290.3|45270.3|45292.8|45272.8|45294.5|45274.5|45289.5|45269.5|6
1623114830000|2021-06-08 01:13:50|45294.5|45274.5|45290.3|45270.3|45294.5|45274.5|45289.5|45269.5|7
1623114840000|2021-06-08 01:14:00|45289.5|45269.5|45294.5|45274.5|45294.5|45274.5|45289.5|45269.5|2
1623114850000|2021-06-08 01:14:10|45290.3|45270.3|45290.3|45270.3|45292.8|45272.8|45290.3|45270.3|4
1623114860000|2021-06-08 01:14:20|45289.5|45269.5|45296.2|45276.2|45296.2|45276.2|45287|45267|6
1623114870000|2021-06-08 01:14:30|45294.5|45274.5|45297|45277|45297|45277|45294.5|45274.5|4
1623114880000|2021-06-08 01:14:40|45294.5|45274.5|45303.5|45283.5|45303.5|45283.5|45294.5|45274.5|6
1623114890000|2021-06-08 01:14:50|45307.8|45287.8|45312.8|45292.8|45312.8|45292.8|45302.8|45282.8|14
1623114900000|2021-06-08 01:15:00|45315.3|45295.3|45310.3|45290.3|45317|45297|45310.3|45290.3|23
1623114910000|2021-06-08 01:15:10|45309.5|45289.5|45311|45291|45311|45291|45306|45286|7
1623114920000|2021-06-08 01:15:20|45309.5|45289.5|45296|45276|45310.3|45290.3|45296|45276|7
1623114930000|2021-06-08 01:15:30|45295.3|45275.3|45281|45261|45296|45276|45278.5|45258.5|20
1623114940000|2021-06-08 01:15:40|45280.3|45260.3|45278.5|45258.5|45280.3|45260.3|45275.3|45255.3|6
1623114950000|2021-06-08 01:15:50|45280.3|45260.3|45277.8|45257.8|45280.3|45260.3|45277.8|45257.8|3
1623114960000|2021-06-08 01:16:00|45280.3|45260.3|45276|45256|45280.3|45260.3|45270.3|45250.3|31
1623114970000|2021-06-08 01:16:10|45275.3|45255.3|45275.3|45255.3|45275.3|45255.3|45271|45251|10
1623114980000|2021-06-08 01:16:20|45278.5|45258.5|45280.3|45260.3|45285.3|45265.3|45278.5|45258.5|16
1623114990000|2021-06-08 01:16:30|45278.5|45258.5|45278.5|45258.5|45285.3|45265.3|45276|45256|7
1623115000000|2021-06-08 01:16:40|45281|45261|45281|45261|45283.5|45263.5|45280.3|45260.3|6
1623115010000|2021-06-08 01:16:50|45281.8|45261.8|45286|45266|45286|45266|45281.8|45261.8|4
1623115020000|2021-06-08 01:17:00|45285.3|45265.3|45286|45266|45286|45266|45285.3|45265.3|0
1623115030000|2021-06-08 01:17:10|45290.3|45270.3|45285.3|45265.3|45290.3|45270.3|45285.3|45265.3|2
1623115040000|2021-06-08 01:17:20|45283.5|45263.5|45281|45261|45286|45266|45281|45261|1
1623115050000|2021-06-08 01:17:30|45280.3|45260.3|45281|45261|45281|45261|45280.3|45260.3|1
1623115060000|2021-06-08 01:17:40|45281.8|45261.8|45285.3|45265.3|45285.3|45265.3|45281.8|45261.8|5
1623115070000|2021-06-08 01:17:50|45284.5|45264.5|45268.5|45248.5|45284.5|45264.5|45268.5|45248.5|12
1623115080000|2021-06-08 01:18:00|45266.8|45246.8|45263.5|45243.5|45270.3|45250.3|45263.5|45243.5|12
1623115090000|2021-06-08 01:18:10|45262.8|45242.8|45265.3|45245.3|45265.3|45245.3|45261|45241|2
1623115100000|2021-06-08 01:18:20|45269.5|45249.5|45266|45246|45270.3|45250.3|45264.3|45244.3|5
1623115110000|2021-06-08 01:18:30|45264.3|45244.3|45266|45246|45267.8|45247.8|45264.3|45244.3|3
1623115120000|2021-06-08 01:18:40|45265.3|45245.3|45256|45236|45265.3|45245.3|45256|45236|5
1623115130000|2021-06-08 01:18:50|45258.5|45238.5|45255.3|45235.3|45258.5|45238.5|45255.3|45235.3|5
1623115140000|2021-06-08 01:19:00|45256|45236|45253.5|45233.5|45258.5|45238.5|45253.5|45233.5|8
1623115150000|2021-06-08 01:19:10|||||||||1
1623115160000|2021-06-08 01:19:20|45252.8|45232.8|45251|45231|45253.5|45233.5|45250.3|45230.3|5
1623115170000|2021-06-08 01:19:30|45255.3|45235.3|45250.3|45230.3|45255.3|45235.3|45246|45226|7
1623115180000|2021-06-08 01:19:40|45248.5|45228.5|45250.3|45230.3|45250.3|45230.3|45248.5|45228.5|2
1623115190000|2021-06-08 01:19:50|45251|45231|45256|45236|45256|45236|45251|45231|10
1623115200000|2021-06-08 01:20:00|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|2
1623115210000|2021-06-08 01:20:10|45251.1|45231.1|45243.6|45223.6|45251.1|45231.1|45243.6|45223.6|13
1623115220000|2021-06-08 01:20:20|45241.8|45221.8|45254.5|45234.5|45258.6|45238.6|45241.8|45221.8|33
1623115230000|2021-06-08 01:20:30|45253.7|45233.7|45251.1|45231.1|45255.3|45235.3|45251.1|45231.1|5
1623115240000|2021-06-08 01:20:40|45250.3|45230.3|45240.3|45220.3|45250.3|45230.3|45237.8|45217.8|15
1623115250000|2021-06-08 01:20:50|45236.1|45216.1|45228.6|45208.6|45240.3|45220.3|45228.6|45208.6|16
1623115260000|2021-06-08 01:21:00|45225.3|45205.3|45221.1|45201.1|45225.3|45205.3|45220.3|45200.3|18
1623115270000|2021-06-08 01:21:10|45222.8|45202.8|45211.8|45191.8|45223.6|45203.6|45211.1|45191.1|30
1623115280000|2021-06-08 01:21:20|45211.1|45191.1|45232.8|45212.8|45232.8|45212.8|45211.1|45191.1|28
1623115290000|2021-06-08 01:21:30|45231.1|45211.1|45235.3|45215.3|45237.8|45217.8|45231.1|45211.1|19
1623115300000|2021-06-08 01:21:40|45231.1|45211.1|45220.3|45200.3|45231.1|45211.1|45220.3|45200.3|13
1623115310000|2021-06-08 01:21:50|45221.1|45201.1|45216.1|45196.1|45221.1|45201.1|45215.3|45195.3|6
1623115320000|2021-06-08 01:22:00|45215.3|45195.3|45195.3|45175.3|45215.3|45195.3|45193.7|45173.7|29
1623115330000|2021-06-08 01:22:10|45194.5|45174.5|45196.1|45176.1|45197.8|45177.8|45192|45172|19
1623115340000|2021-06-08 01:22:20|45195.3|45175.3|45180.3|45160.3|45200.3|45180.3|45178.6|45158.6|22
1623115350000|2021-06-08 01:22:30|45183.6|45163.6|45181.1|45161.1|45190.3|45170.3|45178.6|45158.6|18
1623115360000|2021-06-08 01:22:40|45185.3|45165.3|45191.1|45171.1|45191.1|45171.1|45185.3|45165.3|11
1623115370000|2021-06-08 01:22:50|45192.8|45172.8|45194.3|45174.3|45204.5|45184.5|45192.8|45172.8|13
1623115380000|2021-06-08 01:23:00|45191.1|45171.1|45185.3|45165.3|45191.1|45171.1|45180.1|45160.1|9
1623115390000|2021-06-08 01:23:10|45195.3|45175.3|45185.3|45165.3|45195.3|45175.3|45185.3|45165.3|30
1623115400000|2021-06-08 01:23:20|45183.6|45163.6|45181.8|45161.8|45183.6|45163.6|45177.8|45157.8|3
1623115410000|2021-06-08 01:23:30|45181.1|45161.1|45190.3|45170.3|45190.3|45170.3|45181.1|45161.1|5
1623115420000|2021-06-08 01:23:40|45196.1|45176.1|45190.3|45170.3|45196.1|45176.1|45190.3|45170.3|5
1623115430000|2021-06-08 01:23:50|45187.8|45167.8|45193.6|45173.6|45193.6|45173.6|45187.8|45167.8|3
1623115440000|2021-06-08 01:24:00|45195.3|45175.3|45170.3|45150.3|45197|45177|45170.3|45150.3|24
1623115450000|2021-06-08 01:24:10|45169.5|45149.5|45161.1|45141.1|45170.3|45150.3|45160.3|45140.3|20
1623115460000|2021-06-08 01:24:20|45162.8|45142.8|45161.1|45141.1|45162.8|45142.8|45160.3|45140.3|11
1623115470000|2021-06-08 01:24:30|45161.8|45141.8|45179.5|45159.5|45180.3|45160.3|45161.8|45141.8|20
1623115480000|2021-06-08 01:24:40|45180.3|45160.3|45181.1|45161.1|45186.1|45166.1|45180.3|45160.3|5
1623115490000|2021-06-08 01:24:50|45182.8|45162.8|45182.8|45162.8|45182.8|45162.8|45182.8|45162.8|1
1623115500000|2021-06-08 01:25:00|45181.1|45161.1|45177|45157|45182.8|45162.8|45177|45157|4
1623115510000|2021-06-08 01:25:10|45175.3|45155.3|45180.3|45160.3|45182.8|45162.8|45175.3|45155.3|7
1623115520000|2021-06-08 01:25:20|45182|45162|45187.8|45167.8|45187.8|45167.8|45182|45162|2
1623115530000|2021-06-08 01:25:30|45185.3|45165.3|45187.8|45167.8|45190.3|45170.3|45185.3|45165.3|2
1623115550000|2021-06-08 01:25:50|45189.5|45169.5|45182.8|45162.8|45189.5|45169.5|45182.8|45162.8|5
1623115560000|2021-06-08 01:26:00|45186.8|45166.8|45182.8|45162.8|45186.8|45166.8|45181.2|45161.2|20
1623115570000|2021-06-08 01:26:10|45183.6|45163.6|45185.3|45165.3|45185.3|45165.3|45180.3|45160.3|2
1623115580000|2021-06-08 01:26:20|45184.5|45164.5|45189.5|45169.5|45189.5|45169.5|45184.5|45164.5|5
1623115590000|2021-06-08 01:26:30|45190.3|45170.3|45189.5|45169.5|45190.3|45170.3|45187|45167|3
1623115600000|2021-06-08 01:26:40|45190.3|45170.3|45206.1|45186.1|45207|45187|45189.5|45169.5|16
1623115610000|2021-06-08 01:26:50|45207.8|45187.8|45204.5|45184.5|45207.8|45187.8|45202.8|45182.8|9
1623115620000|2021-06-08 01:27:00|45200.3|45180.3|45192.8|45172.8|45200.3|45180.3|45187.8|45167.8|11
1623115630000|2021-06-08 01:27:10|45194.5|45174.5|45195.3|45175.3|45201.1|45181.1|45194.5|45174.5|11
1623115640000|2021-06-08 01:27:20|45194.5|45174.5|45197.8|45177.8|45197.8|45177.8|45192.8|45172.8|4
1623115650000|2021-06-08 01:27:30|45200.3|45180.3|45205.3|45185.3|45207.8|45187.8|45200.3|45180.3|9
1623115660000|2021-06-08 01:27:40|45206.1|45186.1|45207.8|45187.8|45209.5|45189.5|45205.3|45185.3|1
1623115670000|2021-06-08 01:27:50|45206.1|45186.1|45202.8|45182.8|45206.1|45186.1|45202.8|45182.8|2
1623115680000|2021-06-08 01:28:00|45200.3|45180.3|45194.5|45174.5|45200.3|45180.3|45193.7|45173.7|4
1623115690000|2021-06-08 01:28:10|45191.1|45171.1|45195.3|45175.3|45195.3|45175.3|45190.3|45170.3|10
1623115700000|2021-06-08 01:28:20|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|1
1623115710000|2021-06-08 01:28:30|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|4
1623115720000|2021-06-08 01:28:40|45196.1|45176.1|45199.5|45179.5|45199.5|45179.5|45196.1|45176.1|5
1623115730000|2021-06-08 01:28:50|45201.1|45181.1|45200.3|45180.3|45202.8|45182.8|45200.3|45180.3|3
1623115740000|2021-06-08 01:29:00|45199.5|45179.5|45186.1|45166.1|45199.5|45179.5|45186.1|45166.1|7
1623115750000|2021-06-08 01:29:10|45183.6|45163.6|45181.1|45161.1|45183.6|45163.6|45181.1|45161.1|1
1623115760000|2021-06-08 01:29:20|45180.3|45160.3|45182.8|45162.8|45182.8|45162.8|45180.3|45160.3|2
1623115770000|2021-06-08 01:29:30|45182|45162|45184.5|45164.5|45184.5|45164.5|45180.3|45160.3|4
1623115780000|2021-06-08 01:29:40|45185.3|45165.3|45185.3|45165.3|45187.8|45167.8|45185.3|45165.3|0
1623115790000|2021-06-08 01:29:50|45186.8|45166.8|45187.8|45167.8|45190.3|45170.3|45186.8|45166.8|2
1623115800000|2021-06-08 01:30:00|45189.5|45169.5|45182|45162|45189.5|45169.5|45169.5|45149.5|7
1623115810000|2021-06-08 01:30:10|45187|45167|45179.5|45159.5|45187|45167|45179.5|45159.5|6
1623115820000|2021-06-08 01:30:20|45177|45157|45175.3|45155.3|45179.5|45159.5|45175.3|45155.3|3
1623115830000|2021-06-08 01:30:30|45170.3|45150.3|45165.3|45145.3|45170.3|45150.3|45165.3|45145.3|8
1623115840000|2021-06-08 01:30:40|45163.6|45143.6|45161.1|45141.1|45163.6|45143.6|45161.1|45141.1|3
1623115850000|2021-06-08 01:30:50|45162.8|45142.8|45162.8|45142.8|45162.8|45142.8|45162.8|45142.8|4
1623115860000|2021-06-08 01:31:00|45165.3|45145.3|45155.3|45135.3|45166.1|45146.1|45152.8|45132.8|17
1623115870000|2021-06-08 01:31:10|45160.3|45140.3|45156.1|45136.1|45165.3|45145.3|45156.1|45136.1|13
1623115880000|2021-06-08 01:31:20|45160.3|45140.3|45162.8|45142.8|45162.8|45142.8|45160.3|45140.3|5
1623115890000|2021-06-08 01:31:30|45163.6|45143.6|45164.5|45144.5|45167.8|45147.8|45163.6|45143.6|5
1623115900000|2021-06-08 01:31:40|45162.8|45142.8|45156.1|45136.1|45162.8|45142.8|45152.8|45132.8|5
1623115910000|2021-06-08 01:31:50|45152.8|45132.8|45156.1|45136.1|45159.5|45139.5|45152.8|45132.8|1
1623115920000|2021-06-08 01:32:00|45155.3|45135.3|45155.3|45135.3|45156.1|45136.1|45152.8|45132.8|13
1623115930000|2021-06-08 01:32:10|45153.7|45133.7|45150.3|45130.3|45153.7|45133.7|45140.3|45120.3|22
1623115940000|2021-06-08 01:32:20|45149.5|45129.5|45152.8|45132.8|45152.8|45132.8|45147.8|45127.8|5
1623115950000|2021-06-08 01:32:30|45154.5|45134.5|45154.5|45134.5|45155.3|45135.3|45151.1|45131.1|4
1623115960000|2021-06-08 01:32:40|45155.3|45135.3|45159.5|45139.5|45159.5|45139.5|45155.3|45135.3|5
1623115970000|2021-06-08 01:32:50|45160.3|45140.3|45160.3|45140.3|45162|45142|45160.3|45140.3|4
1623115980000|2021-06-08 01:33:00|45158.6|45138.6|45145.3|45125.3|45158.6|45138.6|45145.3|45125.3|11
1623115990000|2021-06-08 01:33:10|45146.1|45126.1|45150.3|45130.3|45150.3|45130.3|45146.1|45126.1|2
1623116000000|2021-06-08 01:33:20|45155.3|45135.3|45155.3|45135.3|45157.8|45137.8|45155.3|45135.3|8
1623116010000|2021-06-08 01:33:30|45154.5|45134.5|45151.1|45131.1|45155.3|45135.3|45151.1|45131.1|4
1623116020000|2021-06-08 01:33:40|45152.8|45132.8|45147.8|45127.8|45152.8|45132.8|45147.8|45127.8|0
1623116030000|2021-06-08 01:33:50|45142.8|45122.8|45150.3|45130.3|45150.3|45130.3|45139.5|45119.5|16
1623116040000|2021-06-08 01:34:00|45154.5|45134.5|45154.5|45134.5|45157.8|45137.8|45153.7|45133.7|6
1623116050000|2021-06-08 01:34:10|45150.3|45130.3|45146.1|45126.1|45150.3|45130.3|45146.1|45126.1|2
1623116060000|2021-06-08 01:34:20|45146.8|45126.8|45152|45132|45152.8|45132.8|45146.8|45126.8|11
1623116070000|2021-06-08 01:34:30|45154.5|45134.5|45152|45132|45154.5|45134.5|45152|45132|0
1623116080000|2021-06-08 01:34:40|45154.5|45134.5|45154.5|45134.5|45157|45137|45154.5|45134.5|12
1623116090000|2021-06-08 01:34:50|45150.3|45130.3|45144.5|45124.5|45150.3|45130.3|45144.5|45124.5|2
1623116100000|2021-06-08 01:35:00|45141.1|45121.1|45131.1|45111.1|45141.1|45121.1|45130.3|45110.3|11
1623116110000|2021-06-08 01:35:10|45132.8|45112.8|45132.8|45112.8|45133.6|45113.6|45131.1|45111.1|2
1623116120000|2021-06-08 01:35:20|45130.3|45110.3|45130.3|45110.3|45133.6|45113.6|45126.8|45106.8|10
1623116130000|2021-06-08 01:35:30|45131.1|45111.1|45141.1|45121.1|45141.1|45121.1|45130.3|45110.3|13
1623116140000|2021-06-08 01:35:40|45140.3|45120.3|45139.5|45119.5|45142.8|45122.8|45139.5|45119.5|3
1623116150000|2021-06-08 01:35:50|45135.3|45115.3|45146.1|45126.1|45146.1|45126.1|45135.3|45115.3|4
1623116160000|2021-06-08 01:36:00|45146.8|45126.8|45139.5|45119.5|45151.1|45131.1|45139.5|45119.5|19
1623116170000|2021-06-08 01:36:10|45140.3|45120.3|45144.5|45124.5|45144.5|45124.5|45140.3|45120.3|1
1623116180000|2021-06-08 01:36:20|45140.3|45120.3|45135.3|45115.3|45140.3|45120.3|45135.3|45115.3|16
1623116190000|2021-06-08 01:36:30|45134.5|45114.5|45139.5|45119.5|45142|45122|45134.5|45114.5|6
1623116200000|2021-06-08 01:36:40|||||||||3
1623116210000|2021-06-08 01:36:50|45137.8|45117.8|45135.3|45115.3|45140.3|45120.3|45135.3|45115.3|6
1623116220000|2021-06-08 01:37:00|45131.1|45111.1|45136.1|45116.1|45136.1|45116.1|45130.3|45110.3|13
1623116230000|2021-06-08 01:37:10|45135.3|45115.3|45136.1|45116.1|45137.8|45117.8|45134.5|45114.5|0
1623116240000|2021-06-08 01:37:20|45135.3|45115.3|45132.8|45112.8|45135.3|45115.3|45132.8|45112.8|1
1623116250000|2021-06-08 01:37:30|45133.6|45113.6|45136.1|45116.1|45136.1|45116.1|45133.6|45113.6|3
1623116260000|2021-06-08 01:37:40|45137.8|45117.8|45135.3|45115.3|45137.8|45117.8|45135.3|45115.3|3
1623116270000|2021-06-08 01:37:50|45136.1|45116.1|45128.6|45108.6|45140.3|45120.3|45128.6|45108.6|11
1623116280000|2021-06-08 01:38:00|45130.3|45110.3|45130.3|45110.3|45130.3|45110.3|45125.3|45105.3|4
1623116290000|2021-06-08 01:38:10|45126.1|45106.1|45134.5|45114.5|45134.5|45114.5|45126.1|45106.1|4
1623116300000|2021-06-08 01:38:20|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|0
1623116310000|2021-06-08 01:38:30|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45135.3|45115.3|3
1623116320000|2021-06-08 01:38:40|45135.3|45115.3|45136.1|45116.1|45136.1|45116.1|45135.3|45115.3|0
1623116330000|2021-06-08 01:38:50|45135.3|45115.3|45136.1|45116.1|45140.3|45120.3|45135.3|45115.3|0
1623116340000|2021-06-08 01:39:00|45135.3|45115.3|45136.1|45116.1|45136.1|45116.1|45135.3|45115.3|5
1623116350000|2021-06-08 01:39:10|45140.3|45120.3|45136.1|45116.1|45145.3|45125.3|45136.1|45116.1|4
1623116360000|2021-06-08 01:39:20|45133.6|45113.6|45135.3|45115.3|45136.1|45116.1|45133.6|45113.6|8
1623116370000|2021-06-08 01:39:30|45136.1|45116.1|45131.1|45111.1|45136.1|45116.1|45131.1|45111.1|6
1623116380000|2021-06-08 01:39:40|45132.8|45112.8|45128.6|45108.6|45135.3|45115.3|45128.6|45108.6|6
1623116390000|2021-06-08 01:39:50|45130.3|45110.3|45126.1|45106.1|45130.3|45110.3|45126.1|45106.1|2
1623116400000|2021-06-08 01:40:00|45128.6|45108.6|45125.3|45105.3|45128.6|45108.6|45123.6|45103.6|12
1623116410000|2021-06-08 01:40:10|45128.6|45108.6|45133.6|45113.6|45133.6|45113.6|45128.6|45108.6|7
1623116420000|2021-06-08 01:40:20|45134.4|45114.4|45137.8|45117.8|45137.8|45117.8|45134.4|45114.4|0
1623116430000|2021-06-08 01:40:30|45137|45117|45148.6|45128.6|45148.6|45128.6|45135.3|45115.3|5
1623116440000|2021-06-08 01:40:40|45146.1|45126.1|45151.1|45131.1|45152.8|45132.8|45146.1|45126.1|3
1623116450000|2021-06-08 01:40:50|45151.9|45131.9|45153.6|45133.6|45153.6|45133.6|45151.1|45131.1|2
1623116460000|2021-06-08 01:41:00|45155.3|45135.3|45156.9|45136.9|45167|45147|45155.3|45135.3|8
1623116470000|2021-06-08 01:41:10|45160.3|45140.3|45167.8|45147.8|45169.5|45149.5|45158.6|45138.6|10
1623116480000|2021-06-08 01:41:20|45170.3|45150.3|45167.8|45147.8|45170.3|45150.3|45166.1|45146.1|0
1623116490000|2021-06-08 01:41:30|45166.1|45146.1|45171.1|45151.1|45171.1|45151.1|45166.1|45146.1|5
1623116500000|2021-06-08 01:41:40|45172.8|45152.8|45175.3|45155.3|45175.3|45155.3|45172.8|45152.8|2
1623116510000|2021-06-08 01:41:50|45176.1|45156.1|45180.3|45160.3|45185.3|45165.3|45176.1|45156.1|5
1623116520000|2021-06-08 01:42:00|45182|45162|45180.3|45160.3|45187|45167|45180.3|45160.3|8
1623116530000|2021-06-08 01:42:10|45182.8|45162.8|45192.8|45172.8|45192.8|45172.8|45182.8|45162.8|7
1623116540000|2021-06-08 01:42:20|45193.6|45173.6|45194.5|45174.5|45197|45177|45191.1|45171.1|5
1623116550000|2021-06-08 01:42:30|45195.3|45175.3|45193.7|45173.7|45198.7|45178.7|45193.7|45173.7|5
1623116560000|2021-06-08 01:42:40|45190.3|45170.3|45181.1|45161.1|45190.3|45170.3|45181.1|45161.1|2
1623116570000|2021-06-08 01:42:50|45183.6|45163.6|45187.8|45167.8|45187.8|45167.8|45183.6|45163.6|1
1623116580000|2021-06-08 01:43:00|45189.5|45169.5|45190.3|45170.3|45192.8|45172.8|45189.5|45169.5|12
1623116590000|2021-06-08 01:43:10|45188.6|45168.6|45189.5|45169.5|45190.3|45170.3|45188.6|45168.6|1
1623116600000|2021-06-08 01:43:20|45190.3|45170.3|45184.5|45164.5|45190.3|45170.3|45182.8|45162.8|8
1623116610000|2021-06-08 01:43:30|45181.1|45161.1|45185.3|45165.3|45185.3|45165.3|45181.1|45161.1|0
1623116620000|2021-06-08 01:43:40|45187|45167|45190.3|45170.3|45190.3|45170.3|45185.3|45165.3|3
1623116630000|2021-06-08 01:43:50|45189.5|45169.5|45184.5|45164.5|45189.5|45169.5|45184.5|45164.5|2
1623116640000|2021-06-08 01:44:00|45185.3|45165.3|45185.3|45165.3|45189.5|45169.5|45185.3|45165.3|3
1623116650000|2021-06-08 01:44:10|45186.1|45166.1|45188.6|45168.6|45188.6|45168.6|45185.3|45165.3|4
1623116660000|2021-06-08 01:44:20|45190.3|45170.3|45198.6|45178.6|45198.6|45178.6|45190.3|45170.3|2
1623116670000|2021-06-08 01:44:30|45197.8|45177.8|45205.3|45185.3|45205.3|45185.3|45195.3|45175.3|7
1623116680000|2021-06-08 01:44:40|45206.1|45186.1|45207.8|45187.8|45209.5|45189.5|45206.1|45186.1|0
1623116690000|2021-06-08 01:44:50|45209.5|45189.5|45210.3|45190.3|45214.5|45194.5|45207|45187|3
1623116700000|2021-06-08 01:45:00|45212.8|45192.8|45210.3|45190.3|45212.8|45192.8|45207.8|45187.8|9
1623116710000|2021-06-08 01:45:10|45213.6|45193.6|45216.1|45196.1|45220.3|45200.3|45213.6|45193.6|12
1623116720000|2021-06-08 01:45:20|45215.3|45195.3|45216.1|45196.1|45217.8|45197.8|45215.3|45195.3|1
1623116730000|2021-06-08 01:45:30|45215.3|45195.3|45210.3|45190.3|45215.3|45195.3|45210.3|45190.3|8
1623116740000|2021-06-08 01:45:40|45209.5|45189.5|45203.6|45183.6|45209.5|45189.5|45203.6|45183.6|3
1623116750000|2021-06-08 01:45:50|45202.8|45182.8|45201.1|45181.1|45205.3|45185.3|45201.1|45181.1|2
1623116760000|2021-06-08 01:46:00|45205.3|45185.3|45201.1|45181.1|45205.3|45185.3|45200.3|45180.3|1
1623116770000|2021-06-08 01:46:10|45200.3|45180.3|45198.6|45178.6|45200.3|45180.3|45198.6|45178.6|4
1623116780000|2021-06-08 01:46:20|45196.9|45176.9|45185.3|45165.3|45196.9|45176.9|45185.3|45165.3|13
1623116790000|2021-06-08 01:46:30|45183.6|45163.6|45186.1|45166.1|45188.6|45168.6|45183.6|45163.6|3
1623116810000|2021-06-08 01:46:50|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|3
1623116820000|2021-06-08 01:47:00|45194.5|45174.5|45195.3|45175.3|45199.5|45179.5|45194.5|45174.5|2
1623116830000|2021-06-08 01:47:10|45196.1|45176.1|45195.3|45175.3|45200.3|45180.3|45195.3|45175.3|5
1623116840000|2021-06-08 01:47:20|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|0
1623116850000|2021-06-08 01:47:30|45195.3|45175.3|45191.1|45171.1|45195.3|45175.3|45191.1|45171.1|1
1623116870000|2021-06-08 01:47:50|45191.9|45171.9|45191.1|45171.1|45193.6|45173.6|45191.1|45171.1|0
1623116880000|2021-06-08 01:48:00|45183.6|45163.6|45181.1|45161.1|45183.6|45163.6|45181.1|45161.1|3
1623116890000|2021-06-08 01:48:10|45179.4|45159.4|45181.1|45161.1|45181.9|45161.9|45179.4|45159.4|3
1623116920000|2021-06-08 01:48:40|45181.9|45161.9|45182.8|45162.8|45182.8|45162.8|45181.9|45161.9|1
1623116930000|2021-06-08 01:48:50|45181.1|45161.1|45180.3|45160.3|45181.1|45161.1|45180.3|45160.3|6
1623116940000|2021-06-08 01:49:00|||||||||2
1623116950000|2021-06-08 01:49:10|||||||||1
1623116960000|2021-06-08 01:49:20|45177.8|45157.8|45177.8|45157.8|45177.8|45157.8|45177|45157|2
1623116970000|2021-06-08 01:49:30|45179.5|45159.5|45176.1|45156.1|45183.6|45163.6|45176.1|45156.1|9
1623116980000|2021-06-08 01:49:40|45177.8|45157.8|45176.1|45156.1|45180.3|45160.3|45175.3|45155.3|4
1623116990000|2021-06-08 01:49:50|45175.3|45155.3|45176.1|45156.1|45176.1|45156.1|45171.1|45151.1|10
1623117000000|2021-06-08 01:50:00|45178.6|45158.6|45182|45162|45182|45162|45176.1|45156.1|6
1623117010000|2021-06-08 01:50:10|45185.3|45165.3|45188.6|45168.6|45188.6|45168.6|45185.3|45165.3|5
1623117020000|2021-06-08 01:50:20|45192.8|45172.8|45195.3|45175.3|45198.7|45178.7|45192.8|45172.8|2
1623117030000|2021-06-08 01:50:30|45196.1|45176.1|45197.8|45177.8|45199.5|45179.5|45196.1|45176.1|0
1623117040000|2021-06-08 01:50:40|45195.3|45175.3|45197.8|45177.8|45199.5|45179.5|45195.3|45175.3|0
1623117050000|2021-06-08 01:50:50|45196.1|45176.1|45192.8|45172.8|45197.8|45177.8|45192.8|45172.8|5
1623117060000|2021-06-08 01:51:00|45195.3|45175.3|45205.3|45185.3|45205.3|45185.3|45195.3|45175.3|12
1623117070000|2021-06-08 01:51:10|45208.7|45188.7|45212.8|45192.8|45216.1|45196.1|45208.7|45188.7|7
1623117080000|2021-06-08 01:51:20|45212|45192|45203.6|45183.6|45212|45192|45203.6|45183.6|4
1623117090000|2021-06-08 01:51:30|45206.1|45186.1|45201.1|45181.1|45206.1|45186.1|45200.3|45180.3|8
1623117100000|2021-06-08 01:51:40|45200.3|45180.3|45200.3|45180.3|45201.1|45181.1|45198.6|45178.6|0
1623117110000|2021-06-08 01:51:50|45198.6|45178.6|45200.3|45180.3|45200.3|45180.3|45198.6|45178.6|8
1623117120000|2021-06-08 01:52:00|45196.1|45176.1|45193.6|45173.6|45196.1|45176.1|45193.6|45173.6|3
1623117130000|2021-06-08 01:52:10|45192.8|45172.8|45187.8|45167.8|45192.8|45172.8|45187.8|45167.8|0
1623117140000|2021-06-08 01:52:20|45186.1|45166.1|45183.6|45163.6|45187.8|45167.8|45183.6|45163.6|2
1623117150000|2021-06-08 01:52:30|45185.3|45165.3|45183.6|45163.6|45185.3|45165.3|45181.1|45161.1|1
1623117160000|2021-06-08 01:52:40|45185.3|45165.3|45186.1|45166.1|45186.1|45166.1|45181.1|45161.1|3
1623117170000|2021-06-08 01:52:50|45190.3|45170.3|45190.3|45170.3|45190.3|45170.3|45186.1|45166.1|0
1623117180000|2021-06-08 01:53:00|45187.8|45167.8|45187.8|45167.8|45190.3|45170.3|45186.1|45166.1|2
1623117190000|2021-06-08 01:53:10|45186.1|45166.1|45180.3|45160.3|45186.1|45166.1|45178.6|45158.6|2
1623117200000|2021-06-08 01:53:20|45178.6|45158.6|45180.3|45160.3|45180.3|45160.3|45176.1|45156.1|2
1623117210000|2021-06-08 01:53:30|45178.6|45158.6|45180.3|45160.3|45180.3|45160.3|45178.6|45158.6|1
1623117220000|2021-06-08 01:53:40|45178.6|45158.6|45176.9|45156.9|45178.6|45158.6|45176.9|45156.9|0
1623117230000|2021-06-08 01:53:50|45178.6|45158.6|45180.3|45160.3|45185.3|45165.3|45178.6|45158.6|2
1623117240000|2021-06-08 01:54:00|45178.6|45158.6|45176.1|45156.1|45180.3|45160.3|45176.1|45156.1|2
1623117250000|2021-06-08 01:54:10|45170.3|45150.3|45165.3|45145.3|45170.3|45150.3|45163.6|45143.6|5
1623117260000|2021-06-08 01:54:20|45166.1|45146.1|45166.1|45146.1|45166.1|45146.1|45166.1|45146.1|0
1623117270000|2021-06-08 01:54:30|45166.9|45146.9|45166.1|45146.1|45170.3|45150.3|45166.1|45146.1|1
1623117280000|2021-06-08 01:54:40|45165.3|45145.3|45167.8|45147.8|45167.8|45147.8|45165.3|45145.3|2
1623117290000|2021-06-08 01:54:50|45166.1|45146.1|45168.6|45148.6|45174.5|45154.5|45166.1|45146.1|5
1623117300000|2021-06-08 01:55:00|45167.8|45147.8|45161.1|45141.1|45167.8|45147.8|45160.3|45140.3|3
1623117310000|2021-06-08 01:55:10|45158.6|45138.6|45161.1|45141.1|45161.1|45141.1|45158.6|45138.6|0
1623117320000|2021-06-08 01:55:20|45158.6|45138.6|45158.6|45138.6|45161.1|45141.1|45158.6|45138.6|0
1623117330000|2021-06-08 01:55:30|45160.3|45140.3|45153.6|45133.6|45161.1|45141.1|45153.6|45133.6|2
1623117340000|2021-06-08 01:55:40|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|45151.1|45131.1|9
1623117350000|2021-06-08 01:55:50|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|3
1623117360000|2021-06-08 01:56:00|45153.7|45133.7|45152|45132|45154.5|45134.5|45152|45132|1
1623117370000|2021-06-08 01:56:10|45152.8|45132.8|45150.3|45130.3|45155.3|45135.3|45149.5|45129.5|5
1623117380000|2021-06-08 01:56:20|45149.5|45129.5|45150.3|45130.3|45151.1|45131.1|45149.5|45129.5|4
1623117390000|2021-06-08 01:56:30|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|45142.8|45122.8|7
1623117400000|2021-06-08 01:56:40|45156.1|45136.1|45157|45137|45161.1|45141.1|45152.8|45132.8|8
1623117410000|2021-06-08 01:56:50|45155.3|45135.3|45153.6|45133.6|45156.1|45136.1|45153.6|45133.6|2
1623117420000|2021-06-08 01:57:00|45152.8|45132.8|45148.6|45128.6|45153.6|45133.6|45148.6|45128.6|6
1623117430000|2021-06-08 01:57:10|45146.1|45126.1|45136.1|45116.1|45146.1|45126.1|45136.1|45116.1|7
1623117440000|2021-06-08 01:57:20|45138.6|45118.6|45118.6|45098.6|45138.6|45118.6|45117.8|45097.8|18
1623117450000|2021-06-08 01:57:30|45117.8|45097.8|45110.3|45090.3|45118.6|45098.6|45110.3|45090.3|10
1623117460000|2021-06-08 01:57:40|45111.1|45091.1|45103.6|45083.6|45111.1|45091.1|45103.6|45083.6|12
1623117470000|2021-06-08 01:57:50|45102.8|45082.8|45095.3|45075.3|45102.8|45082.8|45095.3|45075.3|10
1623117480000|2021-06-08 01:58:00|45093.6|45073.6|45102.8|45082.8|45102.8|45082.8|45091.1|45071.1|17
1623117490000|2021-06-08 01:58:10|45100.3|45080.3|45096.1|45076.1|45100.3|45080.3|45096.1|45076.1|6
1623117500000|2021-06-08 01:58:20|45098.6|45078.6|45101.1|45081.1|45101.1|45081.1|45098.6|45078.6|1
1623117510000|2021-06-08 01:58:30|45100.3|45080.3|45101.1|45081.1|45101.1|45081.1|45100.3|45080.3|3
1623117520000|2021-06-08 01:58:40|45103.6|45083.6|45108.6|45088.6|45108.6|45088.6|45103.6|45083.6|6
1623117530000|2021-06-08 01:58:50|45109.4|45089.4|45106.1|45086.1|45111.1|45091.1|45106.1|45086.1|3
1623117540000|2021-06-08 01:59:00|45101.1|45081.1|45106.1|45086.1|45106.1|45086.1|45101.1|45081.1|1
1623117550000|2021-06-08 01:59:10|45106.9|45086.9|45110.3|45090.3|45110.3|45090.3|45106.9|45086.9|1
1623117560000|2021-06-08 01:59:20|45109.5|45089.5|45102.8|45082.8|45111.1|45091.1|45102.8|45082.8|7
1623117570000|2021-06-08 01:59:30|45103.6|45083.6|45102.8|45082.8|45105.3|45085.3|45101.1|45081.1|13
1623117580000|2021-06-08 01:59:40|45103.6|45083.6|45100.3|45080.3|45106.1|45086.1|45098.6|45078.6|5
1623117590000|2021-06-08 01:59:50|45101.1|45081.1|45095.3|45075.3|45101.1|45081.1|45086.1|45066.1|16
1623117600000|2021-06-08 02:00:00|45097|45077|45100.3|45080.3|45100.3|45080.3|45090.3|45070.3|11
1623117610000|2021-06-08 02:00:10|45101.1|45081.1|45110.3|45090.3|45110.3|45090.3|45100.3|45080.3|8
1623117620000|2021-06-08 02:00:20|45109.5|45089.5|45110.3|45090.3|45110.3|45090.3|45103.6|45083.6|11
1623117630000|2021-06-08 02:00:30|45111.1|45091.1|45115.3|45095.3|45115.3|45095.3|45110.3|45090.3|1
1623117640000|2021-06-08 02:00:40|45116.1|45096.1|45117|45097|45121.1|45101.1|45115.3|45095.3|19
1623117650000|2021-06-08 02:00:50|45112.8|45092.8|45110.3|45090.3|45114.5|45094.5|45109.5|45089.5|14
1623117660000|2021-06-08 02:01:00|45107.8|45087.8|45103.6|45083.6|45107.8|45087.8|45103.6|45083.6|3
1623117670000|2021-06-08 02:01:10|45105.3|45085.3|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|5
1623117680000|2021-06-08 02:01:20|45114.5|45094.5|45120.3|45100.3|45125.3|45105.3|45113.6|45093.6|17
1623117690000|2021-06-08 02:01:30|45122.8|45102.8|45125.3|45105.3|45125.3|45105.3|45122.8|45102.8|0
1623117700000|2021-06-08 02:01:40|45124.5|45104.5|45120.3|45100.3|45124.5|45104.5|45114.5|45094.5|6
1623117710000|2021-06-08 02:01:50|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|4
1623117720000|2021-06-08 02:02:00|45120.3|45100.3|45130.3|45110.3|45130.3|45110.3|45120.3|45100.3|6
1623117730000|2021-06-08 02:02:10|45134.5|45114.5|45130.3|45110.3|45134.5|45114.5|45130.3|45110.3|5
1623117740000|2021-06-08 02:02:20|45129.5|45109.5|45127.8|45107.8|45132|45112|45125.3|45105.3|4
1623117750000|2021-06-08 02:02:30|45123.6|45103.6|45123.6|45103.6|45123.6|45103.6|45121.9|45101.9|0
1623117760000|2021-06-08 02:02:40|45121.9|45101.9|45121.1|45101.1|45125.3|45105.3|45121.1|45101.1|1
1623117770000|2021-06-08 02:02:50|45120.3|45100.3|45105.3|45085.3|45120.3|45100.3|45105.3|45085.3|4
1623117780000|2021-06-08 02:03:00|45103.6|45083.6|45105.3|45085.3|45105.3|45085.3|45103.6|45083.6|5
1623117790000|2021-06-08 02:03:10|45101.1|45081.1|45105.3|45085.3|45105.3|45085.3|45100.3|45080.3|13
1623117800000|2021-06-08 02:03:20|45103.6|45083.6|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|3
1623117810000|2021-06-08 02:03:30|45105.3|45085.3|45106.9|45086.9|45106.9|45086.9|45105.3|45085.3|1
1623117820000|2021-06-08 02:03:40|45106.1|45086.1|45117|45097|45117|45097|45105.3|45085.3|5
1623117830000|2021-06-08 02:03:50|45117.8|45097.8|45124.5|45104.5|45124.5|45104.5|45115.3|45095.3|1
1623117840000|2021-06-08 02:04:00|45125.3|45105.3|45130.3|45110.3|45130.3|45110.3|45125.3|45105.3|4
1623117850000|2021-06-08 02:04:10|45127.8|45107.8|45129.5|45109.5|45129.5|45109.5|45125.3|45105.3|5
1623117860000|2021-06-08 02:04:20|45127.8|45107.8|45123.6|45103.6|45127.8|45107.8|45123.6|45103.6|1
1623117870000|2021-06-08 02:04:30|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|45121.1|45101.1|3
1623117880000|2021-06-08 02:04:40|45126.1|45106.1|45127.8|45107.8|45127.8|45107.8|45126.1|45106.1|2
1623117890000|2021-06-08 02:04:50|45130.3|45110.3|45127.8|45107.8|45132.8|45112.8|45127.8|45107.8|5
1623117900000|2021-06-08 02:05:00|45129.5|45109.5|45126.9|45106.9|45129.5|45109.5|45125.3|45105.3|3
1623117910000|2021-06-08 02:05:10|45126.1|45106.1|45125.3|45105.3|45126.1|45106.1|45125.3|45105.3|2
1623117920000|2021-06-08 02:05:20|45121.1|45101.1|45125.3|45105.3|45129.5|45109.5|45120.3|45100.3|5
1623117930000|2021-06-08 02:05:30|45127|45107|45130.3|45110.3|45130.3|45110.3|45125.3|45105.3|0
1623117940000|2021-06-08 02:05:40|45131.1|45111.1|45135.3|45115.3|45135.3|45115.3|45131.1|45111.1|7
1623117950000|2021-06-08 02:05:50|45137.8|45117.8|45133.6|45113.6|45137.8|45117.8|45133.6|45113.6|5
1623117960000|2021-06-08 02:06:00|45130.3|45110.3|45132.8|45112.8|45132.8|45112.8|45130.3|45110.3|5
1623117970000|2021-06-08 02:06:10|45133.6|45113.6|45137.8|45117.8|45137.8|45117.8|45132.8|45112.8|0
1623117980000|2021-06-08 02:06:20|45136.1|45116.1|45135.3|45115.3|45136.1|45116.1|45133.6|45113.6|1
1623117990000|2021-06-08 02:06:30|45136.1|45116.1|45132.8|45112.8|45137.8|45117.8|45132|45112|1
1623118000000|2021-06-08 02:06:40|45130.3|45110.3|45131.1|45111.1|45131.1|45111.1|45130.3|45110.3|8
1623118010000|2021-06-08 02:06:50|45130.3|45110.3|45130.3|45110.3|45130.3|45110.3|45130.3|45110.3|0
1623118020000|2021-06-08 02:07:00|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|45125.3|45105.3|5
1623118030000|2021-06-08 02:07:10|45126.1|45106.1|45121.1|45101.1|45126.1|45106.1|45121.1|45101.1|2
1623118040000|2021-06-08 02:07:20|45122.8|45102.8|45130.3|45110.3|45130.3|45110.3|45122.8|45102.8|3
1623118050000|2021-06-08 02:07:30|45132.8|45112.8|45145.3|45125.3|45145.3|45125.3|45132.8|45112.8|13
1623118060000|2021-06-08 02:07:40|45143.6|45123.6|45150.3|45130.3|45150.3|45130.3|45143.6|45123.6|6
1623118070000|2021-06-08 02:07:50|45147.8|45127.8|45150.3|45130.3|45150.3|45130.3|45147.8|45127.8|8
1623118080000|2021-06-08 02:08:00|45152|45132|45157.8|45137.8|45157.8|45137.8|45150.3|45130.3|2
1623118090000|2021-06-08 02:08:10|45160.3|45140.3|45164.5|45144.5|45164.5|45144.5|45160.3|45140.3|4
1623118100000|2021-06-08 02:08:20|45165.3|45145.3|45165.3|45145.3|45165.3|45145.3|45161.1|45141.1|7
1623118110000|2021-06-08 02:08:30|45169.5|45149.5|45170.3|45150.3|45170.3|45150.3|45169.5|45149.5|1
1623118120000|2021-06-08 02:08:40|45169.5|45149.5|45172.8|45152.8|45174.5|45154.5|45169.5|45149.5|6
1623118130000|2021-06-08 02:08:50|45174.5|45154.5|45177|45157|45177|45157|45171.1|45151.1|3
1623118140000|2021-06-08 02:09:00|45174.5|45154.5|45172.8|45152.8|45174.5|45154.5|45160.3|45140.3|13
1623118150000|2021-06-08 02:09:10|45171.1|45151.1|45171.1|45151.1|45175.3|45155.3|45170.3|45150.3|6
1623118160000|2021-06-08 02:09:20|45172.8|45152.8|45169.5|45149.5|45174.5|45154.5|45165.3|45145.3|5
1623118170000|2021-06-08 02:09:30|45165.3|45145.3|45163.6|45143.6|45166.1|45146.1|45161.9|45141.9|0
1623118180000|2021-06-08 02:09:40|45160.3|45140.3|45160.3|45140.3|45162|45142|45160.3|45140.3|5
1623118190000|2021-06-08 02:09:50|45164.5|45144.5|45172.8|45152.8|45172.8|45152.8|45164.5|45144.5|7
1623118200000|2021-06-08 02:10:00|45174.5|45154.5|45170.3|45150.3|45174.5|45154.5|45170.3|45150.3|0
1623118210000|2021-06-08 02:10:10|45169.5|45149.5|45167.8|45147.8|45170.3|45150.3|45165.3|45145.3|2
1623118220000|2021-06-08 02:10:20|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45165.3|45145.3|1
1623118230000|2021-06-08 02:10:30|45170.3|45150.3|45170.3|45150.3|45170.3|45150.3|45170.3|45150.3|2
1623118240000|2021-06-08 02:10:40|45172|45152|45151.1|45131.1|45173.6|45153.6|45151.1|45131.1|10
1623118250000|2021-06-08 02:10:50|45151.9|45131.9|45149.5|45129.5|45151.9|45131.9|45149.5|45129.5|4
1623118260000|2021-06-08 02:11:00|45145.3|45125.3|45146.1|45126.1|45146.1|45126.1|45142.8|45122.8|7
1623118270000|2021-06-08 02:11:10|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|4
1623118280000|2021-06-08 02:11:20|||||||||1
1623118290000|2021-06-08 02:11:30|45146.1|45126.1|45141.1|45121.1|45146.1|45126.1|45141.1|45121.1|7
1623118300000|2021-06-08 02:11:40|45141.9|45121.9|45139.5|45119.5|45143.6|45123.6|45139.5|45119.5|4
1623118310000|2021-06-08 02:11:50|45140.3|45120.3|45141.1|45121.1|45141.1|45121.1|45136.1|45116.1|1
1623118330000|2021-06-08 02:12:10|45141.9|45121.9|45141.1|45121.1|45141.9|45121.9|45141.1|45121.1|1
1623118350000|2021-06-08 02:12:30|45140.3|45120.3|45141.1|45121.1|45141.1|45121.1|45137.8|45117.8|2
1623118360000|2021-06-08 02:12:40|45139.5|45119.5|45133.6|45113.6|45139.5|45119.5|45131.1|45111.1|6
1623118370000|2021-06-08 02:12:50|45132.8|45112.8|45126.1|45106.1|45132.8|45112.8|45126.1|45106.1|6
1623118380000|2021-06-08 02:13:00|45128.6|45108.6|45121.1|45101.1|45128.6|45108.6|45121.1|45101.1|4
1623118390000|2021-06-08 02:13:10|45120.3|45100.3|45125.3|45105.3|45125.3|45105.3|45118.6|45098.6|12
1623118400000|2021-06-08 02:13:20|45126.1|45106.1|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|2
1623118410000|2021-06-08 02:13:30|45126.1|45106.1|45125.3|45105.3|45126.1|45106.1|45123.6|45103.6|1
1623118420000|2021-06-08 02:13:40|45123.6|45103.6|45121.1|45101.1|45123.6|45103.6|45121.1|45101.1|6
1623118430000|2021-06-08 02:13:50|45121.9|45101.9|45118.6|45098.6|45123.6|45103.6|45116.1|45096.1|3
1623118440000|2021-06-08 02:14:00|45117.8|45097.8|45118.6|45098.6|45118.6|45098.6|45116.1|45096.1|0
1623118450000|2021-06-08 02:14:10|45116.1|45096.1|45118.6|45098.6|45120.3|45100.3|45116.1|45096.1|3
1623118460000|2021-06-08 02:14:20|45117.8|45097.8|45120.3|45100.3|45120.3|45100.3|45116.1|45096.1|2
1623118470000|2021-06-08 02:14:30|45118.6|45098.6|45120.3|45100.3|45120.3|45100.3|45116.1|45096.1|1
1623118480000|2021-06-08 02:14:40|45118.6|45098.6|45115.3|45095.3|45120.3|45100.3|45115.3|45095.3|4
1623118490000|2021-06-08 02:14:50|45112.8|45092.8|45122.8|45102.8|45123.6|45103.6|45112.8|45092.8|6
1623118500000|2021-06-08 02:15:00|45121.1|45101.1|45116.1|45096.1|45122.8|45102.8|45116.1|45096.1|1
1623118510000|2021-06-08 02:15:10|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|2
1623118520000|2021-06-08 02:15:20|45116.1|45096.1|45116.1|45096.1|45116.1|45096.1|45116.1|45096.1|0
1623118530000|2021-06-08 02:15:30|45115.3|45095.3|45117.8|45097.8|45117.8|45097.8|45113.6|45093.6|4
1623118540000|2021-06-08 02:15:40|45116.1|45096.1|45115.3|45095.3|45116.1|45096.1|45115.3|45095.3|2
1623118550000|2021-06-08 02:15:50|45113.6|45093.6|45115.3|45095.3|45115.3|45095.3|45113.6|45093.6|0
1623118560000|2021-06-08 02:16:00|45118.6|45098.6|45117.8|45097.8|45120.3|45100.3|45117.8|45097.8|1
1623118570000|2021-06-08 02:16:10|45116.1|45096.1|45116.1|45096.1|45118.6|45098.6|45116.1|45096.1|1
1623118580000|2021-06-08 02:16:20|45115.3|45095.3|45103.6|45083.6|45115.3|45095.3|45102.8|45082.8|5
1623118590000|2021-06-08 02:16:30|||||||||1
1623118600000|2021-06-08 02:16:40|||||||||3
1623118610000|2021-06-08 02:16:50|45102.8|45082.8|45101.1|45081.1|45103.6|45083.6|45101.1|45081.1|0
1623118620000|2021-06-08 02:17:00|45102.8|45082.8|45105.3|45085.3|45107.8|45087.8|45102.8|45082.8|2
1623118630000|2021-06-08 02:17:10|45103.6|45083.6|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|1
1623118640000|2021-06-08 02:17:20|45105.3|45085.3|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|1
1623118650000|2021-06-08 02:17:30|45105.3|45085.3|45105.3|45085.3|45106.1|45086.1|45103.6|45083.6|0
1623118660000|2021-06-08 02:17:40|45103.6|45083.6|45100.3|45080.3|45103.6|45083.6|45100.3|45080.3|1
1623118670000|2021-06-08 02:17:50|45098.6|45078.6|45100.3|45080.3|45100.3|45080.3|45098.6|45078.6|2
1623118680000|2021-06-08 02:18:00|45098.6|45078.6|45095.3|45075.3|45098.6|45078.6|45087.8|45067.8|10
1623118690000|2021-06-08 02:18:10|45096.1|45076.1|45098.6|45078.6|45100.3|45080.3|45096.1|45076.1|2
1623118700000|2021-06-08 02:18:20|45097.8|45077.8|45098.6|45078.6|45100.3|45080.3|45097.8|45077.8|0
1623118710000|2021-06-08 02:18:30|45100.3|45080.3|45100.3|45080.3|45101.1|45081.1|45100.3|45080.3|10
1623118720000|2021-06-08 02:18:40|45101.1|45081.1|45101.1|45081.1|45102.8|45082.8|45101.1|45081.1|1
1623118730000|2021-06-08 02:18:50|45102.8|45082.8|45103.7|45083.7|45105.3|45085.3|45102.8|45082.8|1
1623118740000|2021-06-08 02:19:00|45100.3|45080.3|45101.1|45081.1|45105.3|45085.3|45100.3|45080.3|8
1623118750000|2021-06-08 02:19:10|45102.8|45082.8|45100.3|45080.3|45102.8|45082.8|45100.3|45080.3|0
1623118760000|2021-06-08 02:19:20|45101.1|45081.1|45102.8|45082.8|45102.8|45082.8|45101.1|45081.1|1
1623118770000|2021-06-08 02:19:30|45101.1|45081.1|45102.8|45082.8|45105.3|45085.3|45100.3|45080.3|1
1623118780000|2021-06-08 02:19:40|45103.6|45083.6|45106.1|45086.1|45106.1|45086.1|45102.8|45082.8|2
1623118790000|2021-06-08 02:19:50|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|0
1623118800000|2021-06-08 02:20:00|45106.1|45086.1|45105.3|45085.3|45107.8|45087.8|45105.3|45085.3|1
1623118810000|2021-06-08 02:20:10|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|0
1623118820000|2021-06-08 02:20:20|45105.3|45085.3|45102.8|45082.8|45105.3|45085.3|45102.8|45082.8|4
1623118830000|2021-06-08 02:20:30|45104.5|45084.5|45105.3|45085.3|45105.3|45085.3|45101.1|45081.1|4
1623118840000|2021-06-08 02:20:40|||||||||2
1623118850000|2021-06-08 02:20:50|45106.1|45086.1|45106.1|45086.1|45106.9|45086.9|45106.1|45086.1|13
1623118860000|2021-06-08 02:21:00|45106.9|45086.9|45108.6|45088.6|45108.6|45088.6|45105.3|45085.3|5
1623118870000|2021-06-08 02:21:10|45106.9|45086.9|45102.8|45082.8|45106.9|45086.9|45102.8|45082.8|5
1623118880000|2021-06-08 02:21:20|45101.1|45081.1|45101.1|45081.1|45102.8|45082.8|45101.1|45081.1|1
1623118900000|2021-06-08 02:21:40|45102.8|45082.8|45099.5|45079.5|45102.8|45082.8|45099.5|45079.5|5
1623118910000|2021-06-08 02:21:50|45097.8|45077.8|45095.3|45075.3|45097.8|45077.8|45092|45072|10
1623118920000|2021-06-08 02:22:00|45094.5|45074.5|45092.8|45072.8|45094.5|45074.5|45092.8|45072.8|2
1623118930000|2021-06-08 02:22:10|||||||||1
1623118940000|2021-06-08 02:22:20|||||||||2
1623118950000|2021-06-08 02:22:30|45094.5|45074.5|45095.3|45075.3|45095.3|45075.3|45094.5|45074.5|2
1623118960000|2021-06-08 02:22:40|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45095.3|45075.3|3
1623118970000|2021-06-08 02:22:50|45095.3|45075.3|45095.3|45075.3|45096.1|45076.1|45095.3|45075.3|0
1623118980000|2021-06-08 02:23:00|45096.1|45076.1|45095.3|45075.3|45096.1|45076.1|45095.3|45075.3|5
1623118990000|2021-06-08 02:23:10|45094.5|45074.5|45092.8|45072.8|45094.5|45074.5|45092.8|45072.8|0
1623119000000|2021-06-08 02:23:20|45093.6|45073.6|45095.3|45075.3|45095.3|45075.3|45093.6|45073.6|0
1623119010000|2021-06-08 02:23:30|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|5
1623119020000|2021-06-08 02:23:40|45096.9|45076.9|45100.3|45080.3|45100.3|45080.3|45096.9|45076.9|0
1623119040000|2021-06-08 02:24:00|45098.6|45078.6|45097.8|45077.8|45098.6|45078.6|45096.1|45076.1|1
1623119050000|2021-06-08 02:24:10|45096.1|45076.1|45096.1|45076.1|45100.3|45080.3|45096.1|45076.1|2
1623119060000|2021-06-08 02:24:20|45095.3|45075.3|45096.1|45076.1|45096.1|45076.1|45095.3|45075.3|0
1623119070000|2021-06-08 02:24:30|45095.3|45075.3|45096.1|45076.1|45096.1|45076.1|45095.3|45075.3|0
1623119080000|2021-06-08 02:24:40|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45092.8|45072.8|6
1623119090000|2021-06-08 02:24:50|45094.5|45074.5|45093.6|45073.6|45095.3|45075.3|45090.3|45070.3|16
1623119100000|2021-06-08 02:25:00|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45093.6|45073.6|0
1623119110000|2021-06-08 02:25:10|45093.6|45073.6|45097|45077|45097.8|45077.8|45093.6|45073.6|1
1623119120000|2021-06-08 02:25:20|45097.8|45077.8|45093.6|45073.6|45097.8|45077.8|45093.6|45073.6|1
1623119130000|2021-06-08 02:25:30|45096.1|45076.1|45091.1|45071.1|45096.1|45076.1|45091.1|45071.1|10
1623119150000|2021-06-08 02:25:50|45085.3|45065.3|45080.3|45060.3|45085.3|45065.3|45075.3|45055.3|27
1623119160000|2021-06-08 02:26:00|45082.8|45062.8|45085.3|45065.3|45087.8|45067.8|45082.8|45062.8|3
1623119170000|2021-06-08 02:26:10|45088.7|45068.7|45089.5|45069.5|45089.5|45069.5|45087|45067|0
1623119180000|2021-06-08 02:26:20|45090.3|45070.3|45090.3|45070.3|45092|45072|45090.3|45070.3|2
1623119190000|2021-06-08 02:26:30|45092|45072|45090.3|45070.3|45092|45072|45090.3|45070.3|0
1623119200000|2021-06-08 02:26:40|45092|45072|45088.6|45068.6|45092|45072|45088.6|45068.6|0
1623119210000|2021-06-08 02:26:50|45090.3|45070.3|45088.6|45068.6|45090.3|45070.3|45088.6|45068.6|1
1623119220000|2021-06-08 02:27:00|45090.3|45070.3|45061.1|45041.1|45090.3|45070.3|45057.8|45037.8|9
1623119230000|2021-06-08 02:27:10|45060.3|45040.3|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|7
1623119240000|2021-06-08 02:27:20|||||||||10
1623119250000|2021-06-08 02:27:30|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45058.6|45038.6|3
1623119260000|2021-06-08 02:27:40|45058.6|45038.6|45055.3|45035.3|45060.3|45040.3|45050.3|45030.3|17
1623119270000|2021-06-08 02:27:50|45056.1|45036.1|45055.3|45035.3|45057.8|45037.8|45054.5|45034.5|5
1623119280000|2021-06-08 02:28:00|45054.5|45034.5|45052.8|45032.8|45055.3|45035.3|45052.8|45032.8|2
1623119290000|2021-06-08 02:28:10|45051.1|45031.1|45050.3|45030.3|45051.1|45031.1|45047.8|45027.8|6
1623119300000|2021-06-08 02:28:20|45051.1|45031.1|45048.6|45028.6|45051.1|45031.1|45048.6|45028.6|2
1623119310000|2021-06-08 02:28:30|45050.3|45030.3|45051.1|45031.1|45051.1|45031.1|45047.8|45027.8|4
1623119320000|2021-06-08 02:28:40|45048.6|45028.6|45047.8|45027.8|45051.1|45031.1|45047.8|45027.8|5
1623119330000|2021-06-08 02:28:50|45048.6|45028.6|45051.1|45031.1|45051.1|45031.1|45048.6|45028.6|1
1623119340000|2021-06-08 02:29:00|45050.3|45030.3|45051.1|45031.1|45051.1|45031.1|45046.9|45026.9|9
1623119350000|2021-06-08 02:29:10|45050.3|45030.3|45048.6|45028.6|45050.3|45030.3|45048.6|45028.6|1
1623119360000|2021-06-08 02:29:20|45050.3|45030.3|45051.1|45031.1|45053.6|45033.6|45050.3|45030.3|1
1623119370000|2021-06-08 02:29:30|45051.9|45031.9|45051.1|45031.1|45053.6|45033.6|45051.1|45031.1|0
1623119380000|2021-06-08 02:29:40|45055.3|45035.3|45056.1|45036.1|45056.1|45036.1|45055.3|45035.3|10
1623119400000|2021-06-08 02:30:00|45057.8|45037.8|45056.9|45036.9|45066.1|45046.1|45051.1|45031.1|52
1623119410000|2021-06-08 02:30:10|45060.3|45040.3|45075.3|45055.3|45075.3|45055.3|45056.1|45036.1|18
1623119420000|2021-06-08 02:30:20|45081.1|45061.1|45076.1|45056.1|45083.6|45063.6|45075.3|45055.3|16
1623119430000|2021-06-08 02:30:30|45077.8|45057.8|45086.1|45066.1|45090.3|45070.3|45076.1|45056.1|22
1623119440000|2021-06-08 02:30:40|45085.3|45065.3|45086.1|45066.1|45087.8|45067.8|45082.8|45062.8|3
1623119450000|2021-06-08 02:30:50|45085.3|45065.3|45082.8|45062.8|45090.3|45070.3|45082.8|45062.8|14
1623119460000|2021-06-08 02:31:00|45082|45062|45075.3|45055.3|45082|45062|45075.3|45055.3|8
1623119470000|2021-06-08 02:31:10|45074.5|45054.5|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|7
1623119480000|2021-06-08 02:31:20|45076.1|45056.1|45087.8|45067.8|45089.5|45069.5|45076.1|45056.1|7
1623119490000|2021-06-08 02:31:30|45085.3|45065.3|45076.1|45056.1|45085.3|45065.3|45074.4|45054.4|5
1623119500000|2021-06-08 02:31:40|45077.8|45057.8|45080.3|45060.3|45083.7|45063.7|45077.8|45057.8|3
1623119510000|2021-06-08 02:31:50|45079.5|45059.5|45072.8|45052.8|45079.5|45059.5|45072.8|45052.8|13
1623119520000|2021-06-08 02:32:00|45071.1|45051.1|45070.3|45050.3|45071.1|45051.1|45069.5|45049.5|7
1623119530000|2021-06-08 02:32:10|45067.8|45047.8|45061.9|45041.9|45070.3|45050.3|45061.9|45041.9|3
1623119540000|2021-06-08 02:32:20|45065.3|45045.3|45061.1|45041.1|45065.3|45045.3|45061.1|45041.1|3
1623119550000|2021-06-08 02:32:30|45060.3|45040.3|45061.1|45041.1|45062.8|45042.8|45060.3|45040.3|1
1623119560000|2021-06-08 02:32:40|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45056.1|45036.1|10
1623119570000|2021-06-08 02:32:50|45061.1|45041.1|45060.3|45040.3|45061.1|45041.1|45060.3|45040.3|8
1623119580000|2021-06-08 02:33:00|45058.6|45038.6|45056.1|45036.1|45060.3|45040.3|45055.3|45035.3|10
1623119590000|2021-06-08 02:33:10|45060.3|45040.3|45060.3|45040.3|45063.6|45043.6|45056.9|45036.9|9
1623119600000|2021-06-08 02:33:20|45061.1|45041.1|45061.1|45041.1|45065.3|45045.3|45061.1|45041.1|10
1623119610000|2021-06-08 02:33:30|45060.3|45040.3|45060.3|45040.3|45065.3|45045.3|45060.3|45040.3|11
1623119620000|2021-06-08 02:33:40|45061.1|45041.1|45067.8|45047.8|45068.6|45048.6|45061.1|45041.1|23
1623119630000|2021-06-08 02:33:50|45066.1|45046.1|45053.6|45033.6|45066.1|45046.1|45053.6|45033.6|7
1623119640000|2021-06-08 02:34:00|45051.1|45031.1|45053.6|45033.6|45054.4|45034.4|45045.3|45025.3|26
1623119650000|2021-06-08 02:34:10|45051.1|45031.1|45052.8|45032.8|45055.3|45035.3|45050.3|45030.3|9
1623119660000|2021-06-08 02:34:20|45051.1|45031.1|45049.4|45029.4|45053.6|45033.6|45049.4|45029.4|1
1623119670000|2021-06-08 02:34:30|45048.6|45028.6|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|0
1623119680000|2021-06-08 02:34:40|45048.6|45028.6|45046.1|45026.1|45049.5|45029.5|45045.3|45025.3|5
1623119690000|2021-06-08 02:34:50|45048.6|45028.6|45050.3|45030.3|45050.3|45030.3|45046.1|45026.1|1
1623119700000|2021-06-08 02:35:00|45051.1|45031.1|45056.1|45036.1|45056.9|45036.9|45050.3|45030.3|8
1623119710000|2021-06-08 02:35:10|45055.3|45035.3|45052.8|45032.8|45055.3|45035.3|45052.8|45032.8|1
1623119720000|2021-06-08 02:35:20|45053.6|45033.6|45054.5|45034.5|45055.3|45035.3|45052.8|45032.8|0
1623119730000|2021-06-08 02:35:30|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45051.1|45031.1|1
1623119740000|2021-06-08 02:35:40|45054.5|45034.5|45056.1|45036.1|45056.1|45036.1|45054.5|45034.5|0
1623119750000|2021-06-08 02:35:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45050.3|45030.3|6
1623119760000|2021-06-08 02:36:00|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|1
1623119770000|2021-06-08 02:36:10|45055.3|45035.3|45056.1|45036.1|45056.1|45036.1|45055.3|45035.3|3
1623119780000|2021-06-08 02:36:20|45058.6|45038.6|45055.3|45035.3|45059.5|45039.5|45055.3|45035.3|4
1623119790000|2021-06-08 02:36:30|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|45047.7|45027.7|10
1623119800000|2021-06-08 02:36:40|45046.9|45026.9|45051.1|45031.1|45051.1|45031.1|45046.1|45026.1|6
1623119810000|2021-06-08 02:36:50|45055.3|45035.3|45056.1|45036.1|45056.9|45036.9|45055.3|45035.3|3
1623119820000|2021-06-08 02:37:00|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|7
1623119830000|2021-06-08 02:37:10|45053.6|45033.6|45054.4|45034.4|45054.4|45034.4|45051.1|45031.1|6
1623119840000|2021-06-08 02:37:20|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|45055.3|45035.3|2
1623119860000|2021-06-08 02:37:40|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|11
1623119870000|2021-06-08 02:37:50|45054.5|45034.5|45055.3|45035.3|45055.3|45035.3|45053.6|45033.6|4
1623119880000|2021-06-08 02:38:00|45056.9|45036.9|45051.1|45031.1|45060.3|45040.3|45051.1|45031.1|7
1623119890000|2021-06-08 02:38:10|45052.8|45032.8|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|5
1623119900000|2021-06-08 02:38:20|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|45048.6|45028.6|5
1623119910000|2021-06-08 02:38:30|45053.6|45033.6|45052.8|45032.8|45053.6|45033.6|45052.8|45032.8|2
1623119920000|2021-06-08 02:38:40|45051.1|45031.1|45051.1|45031.1|45055.3|45035.3|45050.3|45030.3|1
1623119930000|2021-06-08 02:38:50|45052.8|45032.8|45051.1|45031.1|45055.3|45035.3|45051.1|45031.1|3
1623119940000|2021-06-08 02:39:00|45050.3|45030.3|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|1
1623119950000|2021-06-08 02:39:10|45048.6|45028.6|45055.3|45035.3|45055.3|45035.3|45048.6|45028.6|8
1623119960000|2021-06-08 02:39:20|45056.1|45036.1|45060.3|45040.3|45062.8|45042.8|45055.3|45035.3|8
1623119970000|2021-06-08 02:39:30|45058.6|45038.6|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|3
1623119980000|2021-06-08 02:39:40|45060.3|45040.3|45057.8|45037.8|45061.1|45041.1|45056.1|45036.1|5
1623119990000|2021-06-08 02:39:50|45056.1|45036.1|45055.3|45035.3|45056.1|45036.1|45055.3|45035.3|0
1623120000000|2021-06-08 02:40:00|45054.5|45034.5|45053.6|45033.6|45054.5|45034.5|45051.1|45031.1|9
1623120010000|2021-06-08 02:40:10|45051.1|45031.1|45075.3|45055.3|45075.3|45055.3|45051.1|45031.1|7
1623120020000|2021-06-08 02:40:20|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|3
1623120030000|2021-06-08 02:40:30|45079.5|45059.5|45079.5|45059.5|45082|45062|45077.8|45057.8|1
1623120040000|2021-06-08 02:40:40|45077.8|45057.8|45080.3|45060.3|45080.3|45060.3|45076.1|45056.1|2
1623120050000|2021-06-08 02:40:50|45081.1|45061.1|45084.5|45064.5|45084.5|45064.5|45080.3|45060.3|0
1623120060000|2021-06-08 02:41:00|45082.8|45062.8|45082.8|45062.8|45084.5|45064.5|45080.3|45060.3|1
1623120070000|2021-06-08 02:41:10|45082|45062|45084.5|45064.5|45084.5|45064.5|45080.3|45060.3|1
1623120080000|2021-06-08 02:41:20|45087|45067|45089.5|45069.5|45089.5|45069.5|45085.3|45065.3|2
1623120090000|2021-06-08 02:41:30|45092.8|45072.8|45093.6|45073.6|45094.4|45074.4|45092.8|45072.8|3
1623120100000|2021-06-08 02:41:40|45095.3|45075.3|45092.8|45072.8|45095.3|45075.3|45091.1|45071.1|4
1623120110000|2021-06-08 02:41:50|45091.1|45071.1|45095.3|45075.3|45095.3|45075.3|45091.1|45071.1|1
1623120120000|2021-06-08 02:42:00|45092.8|45072.8|45083.6|45063.6|45092.8|45072.8|45083.6|45063.6|8
1623120130000|2021-06-08 02:42:10|45085.3|45065.3|45081.1|45061.1|45085.3|45065.3|45078.6|45058.6|8
1623120140000|2021-06-08 02:42:20|45083.6|45063.6|45082.8|45062.8|45085.3|45065.3|45080.3|45060.3|2
1623120150000|2021-06-08 02:42:30|45082|45062|45085.3|45065.3|45085.3|45065.3|45078.6|45058.6|4
1623120160000|2021-06-08 02:42:40|45086.1|45066.1|45085.3|45065.3|45087|45067|45085.3|45065.3|8
1623120170000|2021-06-08 02:42:50|45087|45067|45086.1|45066.1|45088.7|45068.7|45085.3|45065.3|1
1623120180000|2021-06-08 02:43:00|45087.8|45067.8|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|0
1623120190000|2021-06-08 02:43:10|45086.1|45066.1|45085.3|45065.3|45086.1|45066.1|45085.3|45065.3|0
1623120200000|2021-06-08 02:43:20|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|4
1623120220000|2021-06-08 02:43:40|45082.8|45062.8|45077.8|45057.8|45085.3|45065.3|45076.1|45056.1|12
1623120230000|2021-06-08 02:43:50|45075.3|45055.3|45070.3|45050.3|45075.3|45055.3|45070.3|45050.3|5
1623120240000|2021-06-08 02:44:00|45067.8|45047.8|45068.6|45048.6|45068.6|45048.6|45061.1|45041.1|6
1623120250000|2021-06-08 02:44:10|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|3
1623120260000|2021-06-08 02:44:20|45063.6|45043.6|45058.6|45038.6|45065.3|45045.3|45056.1|45036.1|12
1623120270000|2021-06-08 02:44:30|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|0
1623120280000|2021-06-08 02:44:40|45058.6|45038.6|45056.1|45036.1|45058.6|45038.6|45056.1|45036.1|0
1623120290000|2021-06-08 02:44:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1623120300000|2021-06-08 02:45:00|45056.1|45036.1|45050.3|45030.3|45056.1|45036.1|45048.6|45028.6|22
1623120310000|2021-06-08 02:45:10|45051.1|45031.1|45051.1|45031.1|45054.5|45034.5|45051.1|45031.1|2
1623120320000|2021-06-08 02:45:20|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45051.1|45031.1|2
1623120330000|2021-06-08 02:45:30|45056.1|45036.1|45055.3|45035.3|45056.9|45036.9|45055.3|45035.3|3
1623120340000|2021-06-08 02:45:40|45056.1|45036.1|45062.8|45042.8|45062.8|45042.8|45055.3|45035.3|2
1623120350000|2021-06-08 02:45:50|45062|45042|45060.3|45040.3|45062|45042|45060.3|45040.3|3
1623120360000|2021-06-08 02:46:00|45059.5|45039.5|45059.5|45039.5|45060.3|45040.3|45059.5|45039.5|1
1623120370000|2021-06-08 02:46:10|45058.7|45038.7|45050.3|45030.3|45058.7|45038.7|45050.3|45030.3|6
1623120380000|2021-06-08 02:46:20|45048.6|45028.6|45052|45032|45052|45032|45046.1|45026.1|4
1623120390000|2021-06-08 02:46:30|45052.8|45032.8|45051.1|45031.1|45052.8|45032.8|45051.1|45031.1|3
1623120400000|2021-06-08 02:46:40|45055.3|45035.3|45056.1|45036.1|45056.1|45036.1|45052.8|45032.8|4
1623120410000|2021-06-08 02:46:50|45060.3|45040.3|45058.6|45038.6|45060.3|45040.3|45058.6|45038.6|1
1623120420000|2021-06-08 02:47:00|45060.3|45040.3|45056.1|45036.1|45060.3|45040.3|45056.1|45036.1|1
1623120430000|2021-06-08 02:47:10|45055.3|45035.3|45056.1|45036.1|45056.1|45036.1|45055.3|45035.3|1
1623120440000|2021-06-08 02:47:20|45056.9|45036.9|45060.3|45040.3|45060.3|45040.3|45056.9|45036.9|5
1623120450000|2021-06-08 02:47:30|45061.1|45041.1|45065.3|45045.3|45065.3|45045.3|45061.1|45041.1|2
1623120460000|2021-06-08 02:47:40|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|2
1623120470000|2021-06-08 02:47:50|45068.6|45048.6|45072|45052|45072|45052|45068.6|45048.6|3
1623120480000|2021-06-08 02:48:00|45070.3|45050.3|45066.1|45046.1|45070.3|45050.3|45063.6|45043.6|6
1623120490000|2021-06-08 02:48:10|45065.3|45045.3|45063.6|45043.6|45065.3|45045.3|45063.6|45043.6|0
1623120500000|2021-06-08 02:48:20|45062.8|45042.8|45066.1|45046.1|45066.9|45046.9|45057.8|45037.8|5
1623120510000|2021-06-08 02:48:30|45067.8|45047.8|45074.5|45054.5|45074.5|45054.5|45066.1|45046.1|12
1623120520000|2021-06-08 02:48:40|45070.3|45050.3|45075.3|45055.3|45075.3|45055.3|45070.3|45050.3|5
1623120530000|2021-06-08 02:48:50|45079.5|45059.5|45080.3|45060.3|45080.3|45060.3|45079.5|45059.5|3
1623120540000|2021-06-08 02:49:00|45082|45062|45082|45062|45085.3|45065.3|45077.8|45057.8|25
1623120550000|2021-06-08 02:49:10|45080.3|45060.3|45080.3|45060.3|45083.7|45063.7|45080.3|45060.3|0
1623120560000|2021-06-08 02:49:20|45079.5|45059.5|45076.1|45056.1|45080.3|45060.3|45076.1|45056.1|5
1623120570000|2021-06-08 02:49:30|45077.8|45057.8|45080.3|45060.3|45080.3|45060.3|45075.3|45055.3|1
1623120580000|2021-06-08 02:49:40|45076.1|45056.1|45073.6|45053.6|45077.8|45057.8|45073.6|45053.6|4
1623120590000|2021-06-08 02:49:50|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|0
1623120600000|2021-06-08 02:50:00|45071.1|45051.1|45078.6|45058.6|45078.6|45058.6|45071.1|45051.1|9
1623120610000|2021-06-08 02:50:10|45082.8|45062.8|45081.1|45061.1|45082.8|45062.8|45076.1|45056.1|3
1623120620000|2021-06-08 02:50:20|45080.3|45060.3|45082.8|45062.8|45084.5|45064.5|45080.3|45060.3|4
1623120630000|2021-06-08 02:50:30|45083.6|45063.6|45072.8|45052.8|45085.3|45065.3|45072.8|45052.8|17
1623120640000|2021-06-08 02:50:40|45071.1|45051.1|45070.3|45050.3|45072.8|45052.8|45070.3|45050.3|1
1623120650000|2021-06-08 02:50:50|45069.5|45049.5|45070.3|45050.3|45070.3|45050.3|45067|45047|2
1623120660000|2021-06-08 02:51:00|45067.8|45047.8|45065.3|45045.3|45067.8|45047.8|45063.6|45043.6|0
1623120670000|2021-06-08 02:51:10|45063.6|45043.6|45065.3|45045.3|45065.3|45045.3|45061.1|45041.1|3
1623120680000|2021-06-08 02:51:20|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|4
1623120690000|2021-06-08 02:51:30|45065.3|45045.3|45072.8|45052.8|45072.8|45052.8|45065.3|45045.3|4
1623120700000|2021-06-08 02:51:40|45070.3|45050.3|45082|45062|45082|45062|45070.3|45050.3|3
1623120710000|2021-06-08 02:51:50|||||||||1
1623120720000|2021-06-08 02:52:00|45083.7|45063.7|45074.4|45054.4|45083.7|45063.7|45074.4|45054.4|4
1623120730000|2021-06-08 02:52:10|45073.6|45053.6|45075.3|45055.3|45075.3|45055.3|45071.1|45051.1|5
1623120740000|2021-06-08 02:52:20|45073.6|45053.6|45076.1|45056.1|45076.1|45056.1|45071.1|45051.1|6
1623120750000|2021-06-08 02:52:30|45077.8|45057.8|45085.3|45065.3|45085.3|45065.3|45075.3|45055.3|12
1623120760000|2021-06-08 02:52:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|1
1623120770000|2021-06-08 02:52:50|45080.3|45060.3|45076.1|45056.1|45080.3|45060.3|45076.1|45056.1|5
1623120780000|2021-06-08 02:53:00|45075.3|45055.3|45072|45052|45075.3|45055.3|45072|45052|0
1623120790000|2021-06-08 02:53:10|45071.2|45051.2|45065.3|45045.3|45071.2|45051.2|45064.5|45044.5|4
1623120800000|2021-06-08 02:53:20|45066.1|45046.1|45067.8|45047.8|45067.8|45047.8|45066.1|45046.1|1
1623120820000|2021-06-08 02:53:40|45065.3|45045.3|45060.3|45040.3|45065.3|45045.3|45060.3|45040.3|8
1623120830000|2021-06-08 02:53:50|45059.5|45039.5|45059.5|45039.5|45060.3|45040.3|45059.5|45039.5|3
1623120840000|2021-06-08 02:54:00|45057|45037|45046.1|45026.1|45057|45037|45046.1|45026.1|8
1623120850000|2021-06-08 02:54:10|45047.8|45027.8|45051.1|45031.1|45051.1|45031.1|45046.1|45026.1|0
1623120860000|2021-06-08 02:54:20|45050.3|45030.3|45051.1|45031.1|45051.1|45031.1|45048.6|45028.6|1
1623120870000|2021-06-08 02:54:30|45051.9|45031.9|45055.3|45035.3|45056.1|45036.1|45051.9|45031.9|7
1623120880000|2021-06-08 02:54:40|45054.5|45034.5|45046.1|45026.1|45054.5|45034.5|45046.1|45026.1|2
1623120890000|2021-06-08 02:54:50|45044.4|45024.4|45041.9|45021.9|45046.1|45026.1|45041.9|45021.9|3
1623120900000|2021-06-08 02:55:00|45044.4|45024.4|45041.1|45021.1|45044.4|45024.4|45038.6|45018.6|9
1623120910000|2021-06-08 02:55:10|45042.8|45022.8|45041.1|45021.1|45045.3|45025.3|45040.3|45020.3|4
1623120920000|2021-06-08 02:55:20|45042.8|45022.8|45045.3|45025.3|45045.3|45025.3|45041.1|45021.1|3
1623120930000|2021-06-08 02:55:30|45041.1|45021.1|45046.1|45026.1|45050.3|45030.3|45041.1|45021.1|2
1623120940000|2021-06-08 02:55:40|45047.8|45027.8|45046.1|45026.1|45050.3|45030.3|45045.3|45025.3|3
1623120950000|2021-06-08 02:55:50|45050.3|45030.3|45041.1|45021.1|45050.3|45030.3|45041.1|45021.1|11
1623120960000|2021-06-08 02:56:00|45040.3|45020.3|45046.1|45026.1|45046.9|45026.9|45040.3|45020.3|12
1623120970000|2021-06-08 02:56:10|45046.9|45026.9|45067|45047|45067|45047|45046.9|45026.9|9
1623120980000|2021-06-08 02:56:20|45069.5|45049.5|45080.3|45060.3|45080.3|45060.3|45069.5|45049.5|10
1623120990000|2021-06-08 02:56:30|45078.8|45058.8|45081.1|45061.1|45081.1|45061.1|45075.3|45055.3|14
1623121000000|2021-06-08 02:56:40|45080.3|45060.3|45080.3|45060.3|45084.5|45064.5|45079.5|45059.5|4
1623121010000|2021-06-08 02:56:50|45079.5|45059.5|45077.8|45057.8|45080.3|45060.3|45077.8|45057.8|1
1623121020000|2021-06-08 02:57:00|45075.3|45055.3|45057.8|45037.8|45075.3|45055.3|45057.8|45037.8|12
1623121030000|2021-06-08 02:57:10|45058.6|45038.6|45056.1|45036.1|45060.3|45040.3|45053.6|45033.6|14
1623121040000|2021-06-08 02:57:20|45058.6|45038.6|45070.3|45050.3|45070.3|45050.3|45058.6|45038.6|15
1623121050000|2021-06-08 02:57:30|45067.8|45047.8|45046.1|45026.1|45067.8|45047.8|45046.1|45026.1|6
1623121060000|2021-06-08 02:57:40|45045.3|45025.3|45049.5|45029.5|45050.3|45030.3|45038.6|45018.6|10
1623121070000|2021-06-08 02:57:50|45046.1|45026.1|45044.5|45024.5|45050.3|45030.3|45044.5|45024.5|4
1623121080000|2021-06-08 02:58:00|45045.3|45025.3|45036.1|45016.1|45045.3|45025.3|45035.3|45015.3|17
1623121090000|2021-06-08 02:58:10|45035.3|45015.3|45036.1|45016.1|45040.3|45020.3|45035.3|45015.3|9
1623121100000|2021-06-08 02:58:20|45035.3|45015.3|45041.1|45021.1|45045.3|45025.3|45035.3|45015.3|13
1623121110000|2021-06-08 02:58:30|45045.3|45025.3|45049.5|45029.5|45049.5|45029.5|45041.1|45021.1|4
1623121120000|2021-06-08 02:58:40|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|0
1623121130000|2021-06-08 02:58:50|45046.1|45026.1|45043.6|45023.6|45046.1|45026.1|45043.6|45023.6|4
1623121140000|2021-06-08 02:59:00|45040.3|45020.3|45038.6|45018.6|45041.1|45021.1|45033.6|45013.6|18
1623121150000|2021-06-08 02:59:10|45039.4|45019.4|45041.1|45021.1|45041.1|45021.1|45039.4|45019.4|0
1623121160000|2021-06-08 02:59:20|45041.9|45021.9|45041.1|45021.1|45043.6|45023.6|45041.1|45021.1|2
1623121170000|2021-06-08 02:59:30|45045.3|45025.3|45037.8|45017.8|45045.3|45025.3|45037.8|45017.8|8
1623121180000|2021-06-08 02:59:40|45040.3|45020.3|45025.3|45005.3|45040.3|45020.3|45025.3|45005.3|18
1623121190000|2021-06-08 02:59:50|45023.6|45003.6|45031.1|45011.1|45031.1|45011.1|45021.1|45001.1|16
1623121200000|2021-06-08 03:00:00|45033.6|45013.6|45030.3|45010.3|45033.6|45013.6|45020.3|45000.3|11
1623121210000|2021-06-08 03:00:10|45031.1|45011.1|45040.3|45020.3|45040.3|45020.3|45031.1|45011.1|9
1623121220000|2021-06-08 03:00:20|45044.4|45024.4|45052.8|45032.8|45052.8|45032.8|45044.4|45024.4|6
1623121230000|2021-06-08 03:00:30|45051.1|45031.1|45062.8|45042.8|45062.8|45042.8|45050.3|45030.3|4
1623121240000|2021-06-08 03:00:40|45063.6|45043.6|45065.3|45045.3|45067.8|45047.8|45063.6|45043.6|5
1623121250000|2021-06-08 03:00:50|45060.3|45040.3|45065.3|45045.3|45065.3|45045.3|45060.3|45040.3|5
1623121260000|2021-06-08 03:01:00|45062.8|45042.8|45064.5|45044.5|45064.5|45044.5|45060.3|45040.3|10
1623121270000|2021-06-08 03:01:10|45062.8|45042.8|45071.1|45051.1|45073.6|45053.6|45062.8|45042.8|15
1623121280000|2021-06-08 03:01:20|45072.8|45052.8|45070.3|45050.3|45072.8|45052.8|45070.3|45050.3|2
1623121290000|2021-06-08 03:01:30|45072|45052|45071.1|45051.1|45072.8|45052.8|45070.3|45050.3|2
1623121300000|2021-06-08 03:01:40|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|4
1623121310000|2021-06-08 03:01:50|45071.1|45051.1|45074.5|45054.5|45074.5|45054.5|45070.3|45050.3|4
1623121320000|2021-06-08 03:02:00|45073.8|45053.8|45068.6|45048.6|45073.8|45053.8|45067.8|45047.8|7
1623121330000|2021-06-08 03:02:10|45070.3|45050.3|45056.3|45036.3|45070.3|45050.3|45056.3|45036.3|11
1623121340000|2021-06-08 03:02:20|45057|45037|45059.5|45039.5|45059.5|45039.5|45055.3|45035.3|3
1623121350000|2021-06-08 03:02:30|45060.3|45040.3|45064.5|45044.5|45064.5|45044.5|45060.3|45040.3|0
1623121360000|2021-06-08 03:02:40|45060.3|45040.3|45059.5|45039.5|45060.3|45040.3|45059.5|45039.5|4
1623121370000|2021-06-08 03:02:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|4
1623121380000|2021-06-08 03:03:00|45056.1|45036.1|45064.5|45044.5|45064.5|45044.5|45056.1|45036.1|2
1623121390000|2021-06-08 03:03:10|45067|45047|45067.8|45047.8|45069.5|45049.5|45065.3|45045.3|1
1623121400000|2021-06-08 03:03:20|45066.1|45046.1|45067.8|45047.8|45070.3|45050.3|45066.1|45046.1|5
1623121410000|2021-06-08 03:03:30|45069.5|45049.5|45070.3|45050.3|45071.1|45051.1|45069.5|45049.5|5
1623121420000|2021-06-08 03:03:40|45069.5|45049.5|45073.6|45053.6|45073.6|45053.6|45069.5|45049.5|4
1623121430000|2021-06-08 03:03:50|45072.8|45052.8|45066.1|45046.1|45072.8|45052.8|45066.1|45046.1|3
1623121440000|2021-06-08 03:04:00|45065.3|45045.3|45066.1|45046.1|45067.8|45047.8|45065.3|45045.3|2
1623121450000|2021-06-08 03:04:10|45067.8|45047.8|45065.3|45045.3|45067.8|45047.8|45065.3|45045.3|0
1623121460000|2021-06-08 03:04:20|45064.5|45044.5|45067.8|45047.8|45067.8|45047.8|45064.5|45044.5|1
1623121470000|2021-06-08 03:04:30|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|1
1623121480000|2021-06-08 03:04:40|45070.3|45050.3|45079.5|45059.5|45082|45062|45070.3|45050.3|15
1623121490000|2021-06-08 03:04:50|45075.3|45055.3|45070.3|45050.3|45075.3|45055.3|45066.1|45046.1|5
1623121500000|2021-06-08 03:05:00|45075.3|45055.3|45077.8|45057.8|45080.3|45060.3|45075.3|45055.3|7
1623121510000|2021-06-08 03:05:10|45076.1|45056.1|45062.8|45042.8|45076.1|45056.1|45062.8|45042.8|7
1623121520000|2021-06-08 03:05:20|45064.5|45044.5|45057.8|45037.8|45064.5|45044.5|45057.8|45037.8|2
1623121530000|2021-06-08 03:05:30|45056.1|45036.1|45060.3|45040.3|45063.8|45043.8|45056.1|45036.1|5
1623121540000|2021-06-08 03:05:40|45065.3|45045.3|45069.5|45049.5|45069.5|45049.5|45065.3|45045.3|1
1623121550000|2021-06-08 03:05:50|45070.3|45050.3|45077.8|45057.8|45080.3|45060.3|45070.3|45050.3|9
1623121560000|2021-06-08 03:06:00|45077|45057|45079.5|45059.5|45081.1|45061.1|45075.3|45055.3|0
1623121570000|2021-06-08 03:06:10|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|0
1623121580000|2021-06-08 03:06:20|45081.1|45061.1|45081.1|45061.1|45082.8|45062.8|45080.3|45060.3|6
1623121590000|2021-06-08 03:06:30|45080.3|45060.3|45080.3|45060.3|45081.1|45061.1|45080.3|45060.3|3
1623121600000|2021-06-08 03:06:40|45081.1|45061.1|45081.1|45061.1|45085.3|45065.3|45080.3|45060.3|4
1623121610000|2021-06-08 03:06:50|45080.3|45060.3|45080.3|45060.3|45085.3|45065.3|45080.3|45060.3|2
1623121620000|2021-06-08 03:07:00|45079.5|45059.5|45076.1|45056.1|45080.3|45060.3|45076.1|45056.1|4
1623121630000|2021-06-08 03:07:10|45074.4|45054.4|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|6
1623121640000|2021-06-08 03:07:20|45073.6|45053.6|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|6
1623121650000|2021-06-08 03:07:30|45080.3|45060.3|45084.5|45064.5|45084.5|45064.5|45080.3|45060.3|5
1623121660000|2021-06-08 03:07:40|45085.3|45065.3|45085.3|45065.3|45086.1|45066.1|45084.5|45064.5|6
1623121670000|2021-06-08 03:07:50|45086.1|45066.1|45082.8|45062.8|45086.1|45066.1|45082.8|45062.8|21
1623121680000|2021-06-08 03:08:00|45081.1|45061.1|45080.3|45060.3|45085.3|45065.3|45079.5|45059.5|27
1623121690000|2021-06-08 03:08:10|45079.5|45059.5|45076.1|45056.1|45079.5|45059.5|45073.6|45053.6|25
1623121700000|2021-06-08 03:08:20|45075.3|45055.3|45076.1|45056.1|45076.1|45056.1|45075.3|45055.3|25
1623121710000|2021-06-08 03:08:30|45077.8|45057.8|45080.3|45060.3|45080.3|45060.3|45076.1|45056.1|18
1623121720000|2021-06-08 03:08:40|45082|45062|45080.3|45060.3|45082|45062|45080.3|45060.3|0
1623121730000|2021-06-08 03:08:50|45082.8|45062.8|45085.3|45065.3|45085.3|45065.3|45082|45062|6
1623121740000|2021-06-08 03:09:00|||||||||5
1623121750000|2021-06-08 03:09:10|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45076.9|45056.9|3
1623121760000|2021-06-08 03:09:20|45082.8|45062.8|45083.6|45063.6|45083.6|45063.6|45082.8|45062.8|2
1623121770000|2021-06-08 03:09:30|45085.3|45065.3|45088.6|45068.6|45093.8|45073.8|45085.3|45065.3|3
1623121780000|2021-06-08 03:09:40|45087.8|45067.8|45090.3|45070.3|45090.3|45070.3|45086.1|45066.1|0
1623121790000|2021-06-08 03:09:50|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|0
1623121800000|2021-06-08 03:10:00|45091.1|45071.1|45091.1|45071.1|45095.3|45075.3|45091.1|45071.1|3
1623121810000|2021-06-08 03:10:10|45094.5|45074.5|45089.5|45069.5|45094.5|45074.5|45089.5|45069.5|0
1623121820000|2021-06-08 03:10:20|45087.8|45067.8|45086.1|45066.1|45087.8|45067.8|45086.1|45066.1|1
1623121830000|2021-06-08 03:10:30|45090.3|45070.3|45086.1|45066.1|45090.3|45070.3|45082.8|45062.8|3
1623121840000|2021-06-08 03:10:40|45089.5|45069.5|45092.8|45072.8|45094.5|45074.5|45089.5|45069.5|2
1623121850000|2021-06-08 03:10:50|45095.3|45075.3|45092.8|45072.8|45095.3|45075.3|45089.5|45069.5|0
1623121860000|2021-06-08 03:11:00|45092|45072|45086.1|45066.1|45092|45072|45086.1|45066.1|1
1623121870000|2021-06-08 03:11:10|45085.3|45065.3|45087.8|45067.8|45090.3|45070.3|45085.3|45065.3|5
1623121880000|2021-06-08 03:11:20|45085.3|45065.3|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|0
1623121890000|2021-06-08 03:11:30|45086.1|45066.1|45085.3|45065.3|45089.6|45069.6|45085.3|45065.3|1
1623121900000|2021-06-08 03:11:40|45087.8|45067.8|45084.6|45064.6|45087.8|45067.8|45084.6|45064.6|1
1623121910000|2021-06-08 03:11:50|45085.3|45065.3|45085.3|45065.3|45087.1|45067.1|45085.3|45065.3|13
1623121920000|2021-06-08 03:12:00|45082.8|45062.8|45090.3|45070.3|45095.3|45075.3|45082.8|45062.8|8
1623121930000|2021-06-08 03:12:10|45088.6|45068.6|45077.8|45057.8|45088.6|45068.6|45077.8|45057.8|0
1623121940000|2021-06-08 03:12:20|45074.6|45054.6|45071.1|45051.1|45075.3|45055.3|45071.1|45051.1|2
1623121950000|2021-06-08 03:12:30|45072.8|45052.8|45071.1|45051.1|45072.8|45052.8|45070.3|45050.3|0
1623121960000|2021-06-08 03:12:40|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|0
1623121970000|2021-06-08 03:12:50|45076.1|45056.1|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|2
1623121980000|2021-06-08 03:13:00|45075.3|45055.3|45076.1|45056.1|45076.1|45056.1|45075.3|45055.3|0
1623121990000|2021-06-08 03:13:10|45075.3|45055.3|45072.8|45052.8|45075.3|45055.3|45072.8|45052.8|1
1623122000000|2021-06-08 03:13:20|45071.1|45051.1|45072.8|45052.8|45072.8|45052.8|45071.1|45051.1|0
1623122010000|2021-06-08 03:13:30|45071.1|45051.1|45079.6|45059.6|45079.6|45059.6|45071.1|45051.1|3
1623122020000|2021-06-08 03:13:40|45077.8|45057.8|45084.6|45064.6|45084.6|45064.6|45077.8|45057.8|3
1623122030000|2021-06-08 03:13:50|45082.8|45062.8|45081.1|45061.1|45082.8|45062.8|45081.1|45061.1|1
1623122040000|2021-06-08 03:14:00|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45081.1|45061.1|0
1623122050000|2021-06-08 03:14:10|45085.3|45065.3|45085.3|45065.3|45086.1|45066.1|45084.6|45064.6|3
1623122060000|2021-06-08 03:14:20|45080.3|45060.3|45084.6|45064.6|45084.6|45064.6|45080.3|45060.3|11
1623122070000|2021-06-08 03:14:30|45086.3|45066.3|45085.3|45065.3|45090.3|45070.3|45084.6|45064.6|0
1623122090000|2021-06-08 03:14:50|||||||||1
1623122100000|2021-06-08 03:15:00|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|0
1623122110000|2021-06-08 03:15:10|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45082.8|45062.8|1
1623122120000|2021-06-08 03:15:20|45083.6|45063.6|45080.3|45060.3|45085.3|45065.3|45080.3|45060.3|3
1623122130000|2021-06-08 03:15:30|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|0
1623122140000|2021-06-08 03:15:40|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|0
1623122150000|2021-06-08 03:15:50|45077.8|45057.8|45075.3|45055.3|45077.8|45057.8|45075.3|45055.3|0
1623122160000|2021-06-08 03:16:00|45078.6|45058.6|45076.1|45056.1|45078.6|45058.6|45075.3|45055.3|3
1623122170000|2021-06-08 03:16:10|45078.6|45058.6|45086.1|45066.1|45086.1|45066.1|45078.6|45058.6|8
1623122180000|2021-06-08 03:16:20|45087.8|45067.8|45086.1|45066.1|45090.3|45070.3|45086.1|45066.1|0
1623122190000|2021-06-08 03:16:30|45085.3|45065.3|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|0
1623122200000|2021-06-08 03:16:40|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|5
1623122210000|2021-06-08 03:16:50|45087.8|45067.8|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|3
1623122220000|2021-06-08 03:17:00|45091.1|45071.1|45090.3|45070.3|45091.1|45071.1|45090.3|45070.3|2
1623122230000|2021-06-08 03:17:10|45091.1|45071.1|45090.3|45070.3|45091.1|45071.1|45090.3|45070.3|0
1623122240000|2021-06-08 03:17:20|45094.6|45074.6|45090.3|45070.3|45094.6|45074.6|45090.3|45070.3|6
1623122250000|2021-06-08 03:17:30|45091.1|45071.1|45089.6|45069.6|45091.1|45071.1|45089.6|45069.6|0
1623122260000|2021-06-08 03:17:40|45090.3|45070.3|45100.3|45080.3|45100.3|45080.3|45090.3|45070.3|12
1623122270000|2021-06-08 03:17:50|45097.8|45077.8|45099.6|45079.6|45101.1|45081.1|45096.1|45076.1|5
1623122280000|2021-06-08 03:18:00|45100.3|45080.3|45115.3|45095.3|45116.1|45096.1|45099.6|45079.6|16
1623122290000|2021-06-08 03:18:10|45114.6|45094.6|45110.3|45090.3|45115.3|45095.3|45110.3|45090.3|5
1623122300000|2021-06-08 03:18:20|45107.8|45087.8|45110.3|45090.3|45110.3|45090.3|45107.8|45087.8|4
1623122310000|2021-06-08 03:18:30|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45108.6|45088.6|5
1623122320000|2021-06-08 03:18:40|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45108.6|45088.6|0
1623122330000|2021-06-08 03:18:50|45112.8|45092.8|45104.6|45084.6|45115.3|45095.3|45104.6|45084.6|11
1623122340000|2021-06-08 03:19:00|45098.6|45078.6|45098.6|45078.6|45100.3|45080.3|45098.6|45078.6|5
1623122350000|2021-06-08 03:19:10|45100.3|45080.3|45095.3|45075.3|45100.3|45080.3|45095.3|45075.3|4
1623122360000|2021-06-08 03:19:20|45091.1|45071.1|45083.6|45063.6|45091.1|45071.1|45083.6|45063.6|9
1623122370000|2021-06-08 03:19:30|45081.1|45061.1|45083.6|45063.6|45083.6|45063.6|45081.1|45061.1|7
1623122380000|2021-06-08 03:19:40|45085.3|45065.3|45076.1|45056.1|45085.3|45065.3|45076.1|45056.1|2
1623122390000|2021-06-08 03:19:50|45080.3|45060.3|45076.1|45056.1|45081.1|45061.1|45076.1|45056.1|2
1623122400000|2021-06-08 03:20:00|45080.3|45060.3|45076.1|45056.1|45080.3|45060.3|45076.1|45056.1|1
1623122410000|2021-06-08 03:20:10|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|12
1623122420000|2021-06-08 03:20:20|45070.3|45050.3|45065.3|45045.3|45070.3|45050.3|45062.8|45042.8|9
1623122430000|2021-06-08 03:20:30|45066.1|45046.1|45075.3|45055.3|45077.8|45057.8|45066.1|45046.1|16
1623122440000|2021-06-08 03:20:40|45076.1|45056.1|45077.8|45057.8|45079.6|45059.6|45076.1|45056.1|0
1623122450000|2021-06-08 03:20:50|45078.6|45058.6|45080.3|45060.3|45080.3|45060.3|45078.6|45058.6|0
1623122460000|2021-06-08 03:21:00|45077.8|45057.8|45091.1|45071.1|45092.8|45072.8|45077.8|45057.8|7
1623122470000|2021-06-08 03:21:10|45092.8|45072.8|45090.3|45070.3|45094.6|45074.6|45090.3|45070.3|3
1623122480000|2021-06-08 03:21:20|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|2
1623122490000|2021-06-08 03:21:30|45092.8|45072.8|45095.3|45075.3|45095.3|45075.3|45090.3|45070.3|5
1623122500000|2021-06-08 03:21:40|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|2
1623122510000|2021-06-08 03:21:50|45096.1|45076.1|45102.8|45082.8|45105.3|45085.3|45095.3|45075.3|4
1623122520000|2021-06-08 03:22:00|45104.6|45084.6|45101.1|45081.1|45104.6|45084.6|45099.4|45079.4|0
1623122530000|2021-06-08 03:22:10|45102.8|45082.8|45101.1|45081.1|45104.6|45084.6|45101.1|45081.1|0
1623122540000|2021-06-08 03:22:20|45102.8|45082.8|45110.3|45090.3|45110.3|45090.3|45102.8|45082.8|3
1623122550000|2021-06-08 03:22:30|45109.6|45089.6|45110.3|45090.3|45111.1|45091.1|45107.8|45087.8|7
1623122560000|2021-06-08 03:22:40|45112.8|45092.8|45110.3|45090.3|45112.8|45092.8|45106.1|45086.1|7
1623122570000|2021-06-08 03:22:50|45111.1|45091.1|45114.6|45094.6|45114.6|45094.6|45111.1|45091.1|2
1623122580000|2021-06-08 03:23:00|45108.8|45088.8|45100.3|45080.3|45108.8|45088.8|45098.8|45078.8|9
1623122590000|2021-06-08 03:23:10|45101.1|45081.1|45093.6|45073.6|45101.1|45081.1|45093.6|45073.6|1
1623122600000|2021-06-08 03:23:20|45096.1|45076.1|45095.3|45075.3|45097.8|45077.8|45095.3|45075.3|3
1623122620000|2021-06-08 03:23:40|45092.8|45072.8|45089.6|45069.6|45095.3|45075.3|45088.6|45068.6|0
1623122630000|2021-06-08 03:23:50|45086.1|45066.1|45091.1|45071.1|45091.1|45071.1|45086.1|45066.1|0
1623122640000|2021-06-08 03:24:00|45090.3|45070.3|45087.8|45067.8|45090.3|45070.3|45086.1|45066.1|2
1623122650000|2021-06-08 03:24:10|45087.1|45067.1|45090.3|45070.3|45090.3|45070.3|45087.1|45067.1|3
1623122660000|2021-06-08 03:24:20|45092.1|45072.1|45092.1|45072.1|45095.3|45075.3|45090.3|45070.3|2
1623122670000|2021-06-08 03:24:30|45090.3|45070.3|45090.3|45070.3|45095.3|45075.3|45090.3|45070.3|6
1623122680000|2021-06-08 03:24:40|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|0
1623122690000|2021-06-08 03:24:50|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45087.1|45067.1|4
1623122700000|2021-06-08 03:25:00|45091.1|45071.1|45094.6|45074.6|45095.3|45075.3|45091.1|45071.1|7
1623122710000|2021-06-08 03:25:10|45092.8|45072.8|45085.3|45065.3|45092.8|45072.8|45085.3|45065.3|2
1623122720000|2021-06-08 03:25:20|45081.1|45061.1|45088.6|45068.6|45088.6|45068.6|45081.1|45061.1|0
1623122730000|2021-06-08 03:25:30|45087.8|45067.8|45085.3|45065.3|45087.8|45067.8|45083.6|45063.6|4
1623122740000|2021-06-08 03:25:40|45086.1|45066.1|45090.3|45070.3|45090.3|45070.3|45086.1|45066.1|3
1623122750000|2021-06-08 03:25:50|45092.8|45072.8|45095.3|45075.3|45095.3|45075.3|45092.8|45072.8|2
1623122760000|2021-06-08 03:26:00|45094.6|45074.6|45092.8|45072.8|45094.6|45074.6|45090.3|45070.3|3
1623122770000|2021-06-08 03:26:10|45095.3|45075.3|45097.8|45077.8|45097.8|45077.8|45095.3|45075.3|1
1623122780000|2021-06-08 03:26:20|45099.6|45079.6|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|1
1623122790000|2021-06-08 03:26:30|45097.1|45077.1|45097.1|45077.1|45097.8|45077.8|45097.1|45077.1|0
1623122800000|2021-06-08 03:26:40|45097.8|45077.8|45096.1|45076.1|45097.8|45077.8|45096.1|45076.1|0
1623122810000|2021-06-08 03:26:50|45099.6|45079.6|45110.3|45090.3|45110.3|45090.3|45099.6|45079.6|11
1623122820000|2021-06-08 03:27:00|45111.1|45091.1|45110.3|45090.3|45112.8|45092.8|45110.3|45090.3|7
1623122830000|2021-06-08 03:27:10|45109.6|45089.6|45102.8|45082.8|45109.6|45089.6|45102.8|45082.8|5
1623122840000|2021-06-08 03:27:20|45102.1|45082.1|45101.1|45081.1|45104.6|45084.6|45100.3|45080.3|3
1623122850000|2021-06-08 03:27:30|45102.8|45082.8|45105.3|45085.3|45105.3|45085.3|45102.8|45082.8|1
1623122860000|2021-06-08 03:27:40|45107.8|45087.8|45111.1|45091.1|45111.1|45091.1|45107.8|45087.8|1
1623122870000|2021-06-08 03:27:50|45109.6|45089.6|45114.6|45094.6|45114.6|45094.6|45109.6|45089.6|13
1623122880000|2021-06-08 03:28:00|45112.8|45092.8|45112.8|45092.8|45112.8|45092.8|45110.3|45090.3|2
1623122890000|2021-06-08 03:28:10|45115.3|45095.3|45111.1|45091.1|45115.3|45095.3|45111.1|45091.1|0
1623122900000|2021-06-08 03:28:20|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|0
1623122910000|2021-06-08 03:28:30|45111.1|45091.1|45112.8|45092.8|45112.8|45092.8|45110.3|45090.3|0
1623122920000|2021-06-08 03:28:40|45114.6|45094.6|45119.6|45099.6|45119.6|45099.6|45114.6|45094.6|1
1623122940000|2021-06-08 03:29:00|45115.3|45095.3|45115.3|45095.3|45116.1|45096.1|45115.3|45095.3|5
1623122950000|2021-06-08 03:29:10|45111.1|45091.1|45116.1|45096.1|45116.1|45096.1|45111.1|45091.1|3
1623122960000|2021-06-08 03:29:20|45115.3|45095.3|45117.8|45097.8|45117.8|45097.8|45115.3|45095.3|1
1623122970000|2021-06-08 03:29:30|45118.6|45098.6|45118.6|45098.6|45119.4|45099.4|45117.8|45097.8|6
1623122980000|2021-06-08 03:29:40|45119.4|45099.4|45117.8|45097.8|45119.4|45099.4|45117.8|45097.8|3
1623122990000|2021-06-08 03:29:50|45115.3|45095.3|45116.1|45096.1|45117.8|45097.8|45115.3|45095.3|3
1623123000000|2021-06-08 03:30:00|45115.3|45095.3|45112.8|45092.8|45116.1|45096.1|45112.8|45092.8|7
1623123010000|2021-06-08 03:30:10|45113.6|45093.6|45115.3|45095.3|45115.3|45095.3|45113.6|45093.6|0
1623123020000|2021-06-08 03:30:20|45115.4|45095.4|45111.1|45091.1|45115.4|45095.4|45111.1|45091.1|2
1623123030000|2021-06-08 03:30:30|45110.4|45090.4|45110.4|45090.4|45111.1|45091.1|45108.6|45088.6|0
1623123040000|2021-06-08 03:30:40|45109.6|45089.6|45110.4|45090.4|45112.9|45092.9|45109.6|45089.6|3
1623123050000|2021-06-08 03:30:50|45112.9|45092.9|45113.6|45093.6|45113.6|45093.6|45112.9|45092.9|1
1623123060000|2021-06-08 03:31:00|45115.4|45095.4|45113.6|45093.6|45117.1|45097.1|45113.6|45093.6|5
1623123080000|2021-06-08 03:31:20|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|3
1623123090000|2021-06-08 03:31:30|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|1
1623123100000|2021-06-08 03:31:40|45112.9|45092.9|45115.4|45095.4|45115.4|45095.4|45112.9|45092.9|2
1623123110000|2021-06-08 03:31:50|45117.9|45097.9|45114.6|45094.6|45117.9|45097.9|45112.9|45092.9|2
1623123120000|2021-06-08 03:32:00|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|0
1623123130000|2021-06-08 03:32:10|45111.1|45091.1|45109.6|45089.6|45114.6|45094.6|45109.6|45089.6|4
1623123140000|2021-06-08 03:32:20|45107.9|45087.9|45106.1|45086.1|45107.9|45087.9|45106.1|45086.1|2
1623123160000|2021-06-08 03:32:40|45105.4|45085.4|45106.1|45086.1|45106.1|45086.1|45102.7|45082.7|0
1623123180000|2021-06-08 03:33:00|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|5
1623123200000|2021-06-08 03:33:20|45101.9|45081.9|45088.6|45068.6|45101.9|45081.9|45087.9|45067.9|4
1623123210000|2021-06-08 03:33:30|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|0
1623123230000|2021-06-08 03:33:50|||||||||1
1623123250000|2021-06-08 03:34:10|45088.6|45068.6|45090.4|45070.4|45090.4|45070.4|45088.6|45068.6|3
1623123260000|2021-06-08 03:34:20|45089.6|45069.6|45090.4|45070.4|45090.4|45070.4|45087.9|45067.9|1
1623123270000|2021-06-08 03:34:30|45086.1|45066.1|45090.4|45070.4|45090.4|45070.4|45086.1|45066.1|0
1623123310000|2021-06-08 03:35:10|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|2
1623123320000|2021-06-08 03:35:20|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|0
1623123330000|2021-06-08 03:35:30|45091.1|45071.1|45091.1|45071.1|45091.9|45071.9|45091.1|45071.1|2
1623123340000|2021-06-08 03:35:40|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|0
1623123350000|2021-06-08 03:35:50|45092.7|45072.7|45096.1|45076.1|45096.1|45076.1|45092.7|45072.7|0
1623123380000|2021-06-08 03:36:20|45096.9|45076.9|45096.9|45076.9|45096.9|45076.9|45096.9|45076.9|0
1623123400000|2021-06-08 03:36:40|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|1
1623123410000|2021-06-08 03:36:50|45100.4|45080.4|45102.1|45082.1|45102.1|45082.1|45100.4|45080.4|3
1623123430000|2021-06-08 03:37:10|45100.4|45080.4|45100.4|45080.4|45101.1|45081.1|45100.4|45080.4|2
1623123440000|2021-06-08 03:37:20|45101.1|45081.1|45102.9|45082.9|45102.9|45082.9|45101.1|45081.1|1
1623123450000|2021-06-08 03:37:30|45102.1|45082.1|45101.1|45081.1|45102.1|45082.1|45100.4|45080.4|0
1623123460000|2021-06-08 03:37:40|45102.9|45082.9|45100.4|45080.4|45102.9|45082.9|45100.4|45080.4|0
1623123470000|2021-06-08 03:37:50|45101.1|45081.1|45102.9|45082.9|45102.9|45082.9|45101.1|45081.1|0
1623123500000|2021-06-08 03:38:20|45102.1|45082.1|45100.4|45080.4|45102.9|45082.9|45100.4|45080.4|0
1623123520000|2021-06-08 03:38:40|||||||||1
1623123530000|2021-06-08 03:38:50|45097.9|45077.9|45100.4|45080.4|45100.4|45080.4|45097.9|45077.9|0
1623123540000|2021-06-08 03:39:00|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|1
1623123550000|2021-06-08 03:39:10|45096.1|45076.1|45095.4|45075.4|45096.1|45076.1|45095.4|45075.4|0
1623123580000|2021-06-08 03:39:40|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|0
1623123600000|2021-06-08 03:40:00|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|0
1623123630000|2021-06-08 03:40:30|45097.9|45077.9|45100.4|45080.4|45100.4|45080.4|45097.9|45077.9|3
1623123680000|2021-06-08 03:41:20|||||||||1
1623123700000|2021-06-08 03:41:40|45095.4|45075.4|45096.1|45076.1|45096.1|45076.1|45095.4|45075.4|1
1623123710000|2021-06-08 03:41:50|45095.4|45075.4|45096.1|45076.1|45096.1|45076.1|45095.4|45075.4|0
1623123720000|2021-06-08 03:42:00|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|0
1623123730000|2021-06-08 03:42:10|45096.1|45076.1|45095.4|45075.4|45096.1|45076.1|45095.4|45075.4|0
1623123800000|2021-06-08 03:43:20|45092.9|45072.9|45092.9|45072.9|45092.9|45072.9|45092.9|45072.9|1
1623123820000|2021-06-08 03:43:40|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|2
1623123830000|2021-06-08 03:43:50|||||||||2
1623123840000|2021-06-08 03:44:00|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1623123850000|2021-06-08 03:44:10|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|2
1623123890000|2021-06-08 03:44:50|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1623123900000|2021-06-08 03:45:00|||||||||1
1623123910000|2021-06-08 03:45:10|45087.9|45067.9|45087.1|45067.1|45087.9|45067.9|45087.1|45067.1|0
1623123930000|2021-06-08 03:45:30|||||||||1
1623123960000|2021-06-08 03:46:00|45085.4|45065.4|45083.6|45063.6|45085.4|45065.4|45083.6|45063.6|3
1623123980000|2021-06-08 03:46:20|45081.9|45061.9|45078.6|45058.6|45081.9|45061.9|45078.6|45058.6|0
1623123990000|2021-06-08 03:46:30|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|0
1623124010000|2021-06-08 03:46:50|45080.4|45060.4|45076.1|45056.1|45080.4|45060.4|45075.4|45055.4|5
1623124020000|2021-06-08 03:47:00|45075.4|45055.4|45076.1|45056.1|45076.1|45056.1|45075.4|45055.4|2
1623124030000|2021-06-08 03:47:10|45080.4|45060.4|45076.1|45056.1|45080.4|45060.4|45075.4|45055.4|0
1623124040000|2021-06-08 03:47:20|45077.9|45057.9|45075.4|45055.4|45078.6|45058.6|45075.4|45055.4|2
1623124060000|2021-06-08 03:47:40|45073.6|45053.6|45075.4|45055.4|45075.4|45055.4|45073.6|45053.6|0
1623124070000|2021-06-08 03:47:50|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|2
1623124080000|2021-06-08 03:48:00|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|1
1623124090000|2021-06-08 03:48:10|||||||||1
1623124100000|2021-06-08 03:48:20|||||||||1
1623124170000|2021-06-08 03:49:30|45074.6|45054.6|45075.4|45055.4|45075.4|45055.4|45074.6|45054.6|1
1623124180000|2021-06-08 03:49:40|45076.1|45056.1|45080.4|45060.4|45080.4|45060.4|45076.1|45056.1|1
1623124190000|2021-06-08 03:49:50|45079.6|45059.6|45076.1|45056.1|45079.6|45059.6|45075.4|45055.4|0
1623124200000|2021-06-08 03:50:00|45075.4|45055.4|45075.4|45055.4|45076.1|45056.1|45075.4|45055.4|0
1623124220000|2021-06-08 03:50:20|45074.6|45054.6|45073.6|45053.6|45075.4|45055.4|45072.9|45052.9|14
1623124230000|2021-06-08 03:50:30|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|1
1623124270000|2021-06-08 03:51:10|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|2
1623124290000|2021-06-08 03:51:30|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|2
1623124300000|2021-06-08 03:51:40|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45075.4|45055.4|2
1623124310000|2021-06-08 03:51:50|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|0
1623124320000|2021-06-08 03:52:00|45081.2|45061.2|45081.2|45061.2|45082.9|45062.9|45081.2|45061.2|4
1623124330000|2021-06-08 03:52:10|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45081.2|45061.2|1
1623124350000|2021-06-08 03:52:30|45084.6|45064.6|45081.2|45061.2|45084.6|45064.6|45081.2|45061.2|0
1623124360000|2021-06-08 03:52:40|45082.9|45062.9|45085.4|45065.4|45085.4|45065.4|45082.9|45062.9|0
1623124370000|2021-06-08 03:52:50|45082.9|45062.9|45085.4|45065.4|45085.4|45065.4|45082.9|45062.9|0
1623124380000|2021-06-08 03:53:00|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|45085.4|45065.4|1
1623124390000|2021-06-08 03:53:10|||||||||1
1623124400000|2021-06-08 03:53:20|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|2
1623124420000|2021-06-08 03:53:40|45087.9|45067.9|45085.4|45065.4|45087.9|45067.9|45085.4|45065.4|1
1623124430000|2021-06-08 03:53:50|45086.2|45066.2|45085.4|45065.4|45086.2|45066.2|45085.4|45065.4|0
1623124440000|2021-06-08 03:54:00|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|0
1623124450000|2021-06-08 03:54:10|45085.4|45065.4|45086.2|45066.2|45086.2|45066.2|45085.4|45065.4|0
1623124460000|2021-06-08 03:54:20|45085.4|45065.4|45085.4|45065.4|45086.2|45066.2|45085.4|45065.4|0
1623124470000|2021-06-08 03:54:30|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|1
1623124490000|2021-06-08 03:54:50|||||||||1
1623124500000|2021-06-08 03:55:00|||||||||1
1623124520000|2021-06-08 03:55:20|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|1
1623124530000|2021-06-08 03:55:30|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|1
1623124560000|2021-06-08 03:56:00|||||||||1
1623124600000|2021-06-08 03:56:40|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|1
1623124620000|2021-06-08 03:57:00|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|1
1623124640000|2021-06-08 03:57:20|45091.2|45071.2|45090.4|45070.4|45092.9|45072.9|45090.4|45070.4|4
1623124660000|2021-06-08 03:57:40|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|1
1623124670000|2021-06-08 03:57:50|45086.9|45066.9|45085.4|45065.4|45086.9|45066.9|45085.4|45065.4|1
1623124690000|2021-06-08 03:58:10|45081.2|45061.2|45085.4|45065.4|45085.4|45065.4|45081.2|45061.2|2
1623124710000|2021-06-08 03:58:30|45083.8|45063.8|45080.4|45060.4|45083.8|45063.8|45080.4|45060.4|2
1623124720000|2021-06-08 03:58:40|||||||||2
1623124730000|2021-06-08 03:58:50|45079.6|45059.6|45080.4|45060.4|45080.4|45060.4|45079.6|45059.6|1
1623124740000|2021-06-08 03:59:00|45079.6|45059.6|45079.6|45059.6|45080.4|45060.4|45079.6|45059.6|0
1623124750000|2021-06-08 03:59:10|45078.8|45058.8|45076.2|45056.2|45078.8|45058.8|45076.2|45056.2|1
1623124760000|2021-06-08 03:59:20|45077.9|45057.9|45080.4|45060.4|45080.4|45060.4|45077.9|45057.9|0
1623124770000|2021-06-08 03:59:30|45077.9|45057.9|45080.4|45060.4|45080.4|45060.4|45077.9|45057.9|1
1623124800000|2021-06-08 04:00:00|45079.6|45059.6|45075.4|45055.4|45080.4|45060.4|45075.4|45055.4|5
1623124810000|2021-06-08 04:00:10|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45075.4|45055.4|1
1623124820000|2021-06-08 04:00:20|45075.4|45055.4|45080.4|45060.4|45080.4|45060.4|45075.4|45055.4|2
1623124830000|2021-06-08 04:00:30|45081.2|45061.2|45080.4|45060.4|45081.2|45061.2|45080.4|45060.4|1
1623124860000|2021-06-08 04:01:00|||||||||1
1623124870000|2021-06-08 04:01:10|45081.2|45061.2|45083.7|45063.7|45083.7|45063.7|45081.2|45061.2|2
1623124880000|2021-06-08 04:01:20|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|45081.2|45061.2|0
1623124890000|2021-06-08 04:01:30|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|45080.4|45060.4|0
1623124910000|2021-06-08 04:01:50|45080.4|45060.4|45085.4|45065.4|45085.4|45065.4|45080.4|45060.4|5
1623124920000|2021-06-08 04:02:00|45081.9|45061.9|45081.2|45061.2|45081.9|45061.9|45081.2|45061.2|4
1623124980000|2021-06-08 04:03:00|45083.7|45063.7|45080.4|45060.4|45083.7|45063.7|45080.4|45060.4|4
1623125010000|2021-06-08 04:03:30|45079.6|45059.6|45080.4|45060.4|45080.4|45060.4|45079.6|45059.6|5
1623125020000|2021-06-08 04:03:40|45079.6|45059.6|45079.6|45059.6|45080.4|45060.4|45079.6|45059.6|0
1623125040000|2021-06-08 04:04:00|45072.9|45052.9|45071.2|45051.2|45072.9|45052.9|45070.4|45050.4|7
1623125050000|2021-06-08 04:04:10|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|0
1623125080000|2021-06-08 04:04:40|45069.6|45049.6|45070.4|45050.4|45070.4|45050.4|45069.6|45049.6|7
1623125090000|2021-06-08 04:04:50|45068.7|45048.7|45070.4|45050.4|45070.4|45050.4|45067.9|45047.9|2
1623125110000|2021-06-08 04:05:10|||||||||1
1623125120000|2021-06-08 04:05:20|45067.9|45047.9|45070.4|45050.4|45070.4|45050.4|45067.9|45047.9|8
1623125150000|2021-06-08 04:05:50|||||||||1
1623125160000|2021-06-08 04:06:00|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|1
1623125180000|2021-06-08 04:06:20|45067.1|45047.1|45065.4|45045.4|45067.1|45047.1|45065.4|45045.4|2
1623125200000|2021-06-08 04:06:40|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|2
1623125250000|2021-06-08 04:07:30|||||||||1
1623125280000|2021-06-08 04:08:00|45072.1|45052.1|45070.4|45050.4|45072.1|45052.1|45070.4|45050.4|1
1623125300000|2021-06-08 04:08:20|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|6
1623125310000|2021-06-08 04:08:30|45076.2|45056.2|45077.9|45057.9|45077.9|45057.9|45076.2|45056.2|0
1623125360000|2021-06-08 04:09:20|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|3
1623125400000|2021-06-08 04:10:00|45074.6|45054.6|45075.4|45055.4|45075.4|45055.4|45074.6|45054.6|2
1623125410000|2021-06-08 04:10:10|45077.1|45057.1|45075.4|45055.4|45077.1|45057.1|45073.7|45053.7|7
1623125420000|2021-06-08 04:10:20|45073.7|45053.7|45072.9|45052.9|45073.7|45053.7|45072.9|45052.9|0
1623125430000|2021-06-08 04:10:30|45073.7|45053.7|45072.9|45052.9|45073.7|45053.7|45072.9|45052.9|0
1623125440000|2021-06-08 04:10:40|45073.7|45053.7|45075.4|45055.4|45075.4|45055.4|45073.7|45053.7|0
1623125450000|2021-06-08 04:10:50|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1623125470000|2021-06-08 04:11:10|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|4
1623125480000|2021-06-08 04:11:20|45072.9|45052.9|45073.7|45053.7|45073.7|45053.7|45072.9|45052.9|0
1623125500000|2021-06-08 04:11:40|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|0
1623125530000|2021-06-08 04:12:10|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|5
1623125540000|2021-06-08 04:12:20|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1623125560000|2021-06-08 04:12:40|45073.7|45053.7|45070.4|45050.4|45073.7|45053.7|45070.4|45050.4|2
1623125570000|2021-06-08 04:12:50|||||||||3
1623125580000|2021-06-08 04:13:00|45069.6|45049.6|45067.9|45047.9|45069.6|45049.6|45067.9|45047.9|0
1623125590000|2021-06-08 04:13:10|45070.4|45050.4|45067.9|45047.9|45070.4|45050.4|45067.9|45047.9|2
1623125600000|2021-06-08 04:13:20|45067.1|45047.1|45065.4|45045.4|45067.1|45047.1|45065.4|45045.4|0
1623125610000|2021-06-08 04:13:30|45067.1|45047.1|45070.4|45050.4|45070.4|45050.4|45067.1|45047.1|1
1623125620000|2021-06-08 04:13:40|||||||||2
1623125660000|2021-06-08 04:14:20|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|2
1623125670000|2021-06-08 04:14:30|45073.7|45053.7|45075.4|45055.4|45075.4|45055.4|45073.7|45053.7|0
1623125700000|2021-06-08 04:15:00|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|2
1623125730000|2021-06-08 04:15:30|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|0
1623125740000|2021-06-08 04:15:40|45078.7|45058.7|45077.9|45057.9|45078.7|45058.7|45077.9|45057.9|1
1623125790000|2021-06-08 04:16:30|||||||||2
1623125800000|2021-06-08 04:16:40|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|2
1623125850000|2021-06-08 04:17:30|||||||||1
1623125870000|2021-06-08 04:17:50|||||||||1
1623125880000|2021-06-08 04:18:00|45077.9|45057.9|45075.4|45055.4|45079.6|45059.6|45074.5|45054.5|6
1623125890000|2021-06-08 04:18:10|||||||||3
1623125900000|2021-06-08 04:18:20|||||||||2
1623125940000|2021-06-08 04:19:00|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|1
1623125960000|2021-06-08 04:19:20|45075.4|45055.4|45075.4|45055.4|45077.9|45057.9|45075.4|45055.4|0
1623125970000|2021-06-08 04:19:30|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45075.4|45055.4|0
1623125980000|2021-06-08 04:19:40|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|0
1623125990000|2021-06-08 04:19:50|45078.7|45058.7|45080.4|45060.4|45080.4|45060.4|45077.9|45057.9|0
1623126000000|2021-06-08 04:20:00|45077.9|45057.9|45075.4|45055.4|45080.4|45060.4|45075.4|45055.4|0
1623126040000|2021-06-08 04:20:40|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|0
1623126050000|2021-06-08 04:20:50|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1623126070000|2021-06-08 04:21:10|||||||||5
1623126090000|2021-06-08 04:21:30|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|1
1623126100000|2021-06-08 04:21:40|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|0
1623126120000|2021-06-08 04:22:00|45074.6|45054.6|45075.4|45055.4|45075.4|45055.4|45074.6|45054.6|0
1623126130000|2021-06-08 04:22:10|45076.2|45056.2|45075.4|45055.4|45076.2|45056.2|45075.4|45055.4|2
1623126170000|2021-06-08 04:22:50|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|0
1623126180000|2021-06-08 04:23:00|45077.9|45057.9|45076.2|45056.2|45077.9|45057.9|45076.2|45056.2|0
1623126190000|2021-06-08 04:23:10|45075.4|45055.4|45079.6|45059.6|45079.6|45059.6|45075.4|45055.4|3
1623126260000|2021-06-08 04:24:20|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|6
1623126290000|2021-06-08 04:24:50|45075.4|45055.4|45070.4|45050.4|45075.4|45055.4|45069.6|45049.6|3
1623126300000|2021-06-08 04:25:00|45069.6|45049.6|45067.9|45047.9|45069.6|45049.6|45067.9|45047.9|0
1623126310000|2021-06-08 04:25:10|45065.4|45045.4|45062.9|45042.9|45065.4|45045.4|45062.9|45042.9|4
1623126330000|2021-06-08 04:25:30|||||||||2
1623126350000|2021-06-08 04:25:50|||||||||1
1623126360000|2021-06-08 04:26:00|||||||||1
1623126370000|2021-06-08 04:26:10|||||||||2
1623126380000|2021-06-08 04:26:20|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|4
1623126420000|2021-06-08 04:27:00|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|8
1623126430000|2021-06-08 04:27:10|45067.9|45047.9|45072|45052|45072|45052|45067.9|45047.9|2
1623126450000|2021-06-08 04:27:30|45071.2|45051.2|45071.2|45051.2|45072|45052|45071.2|45051.2|0
1623126460000|2021-06-08 04:27:40|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1623126480000|2021-06-08 04:28:00|45072.1|45052.1|45072.9|45052.9|45072.9|45052.9|45070.4|45050.4|0
1623126490000|2021-06-08 04:28:10|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|0
1623126500000|2021-06-08 04:28:20|45069.6|45049.6|45069.6|45049.6|45070.4|45050.4|45069.6|45049.6|0
1623126510000|2021-06-08 04:28:30|45070.4|45050.4|45069.6|45049.6|45070.4|45050.4|45069.6|45049.6|0
1623126520000|2021-06-08 04:28:40|45070.4|45050.4|45067.9|45047.9|45070.4|45050.4|45067.9|45047.9|0
1623126580000|2021-06-08 04:29:40|45070.4|45050.4|45068.8|45048.8|45070.4|45050.4|45068.8|45048.8|1
1623126600000|2021-06-08 04:30:00|45065.4|45045.4|45067.9|45047.9|45070.4|45050.4|45065.4|45045.4|1
1623126610000|2021-06-08 04:30:10|45068.7|45048.7|45070.4|45050.4|45070.4|45050.4|45068.7|45048.7|0
1623126630000|2021-06-08 04:30:30|45067.1|45047.1|45065.4|45045.4|45067.1|45047.1|45065.4|45045.4|2
1623126640000|2021-06-08 04:30:40|45067.9|45047.9|45065.4|45045.4|45067.9|45047.9|45065.4|45045.4|0
1623126650000|2021-06-08 04:30:50|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|2
1623126660000|2021-06-08 04:31:00|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|0
1623126670000|2021-06-08 04:31:10|45070.4|45050.4|45069.6|45049.6|45070.4|45050.4|45069.6|45049.6|0
1623126680000|2021-06-08 04:31:20|45070.4|45050.4|45065.4|45045.4|45070.4|45050.4|45065.4|45045.4|1
1623126700000|2021-06-08 04:31:40|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|1
1623126710000|2021-06-08 04:31:50|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45069.6|45049.6|0
1623126720000|2021-06-08 04:32:00|45069.6|45049.6|45069.6|45049.6|45070.4|45050.4|45069.6|45049.6|0
1623126730000|2021-06-08 04:32:10|45070.4|45050.4|45065.4|45045.4|45070.4|45050.4|45065.4|45045.4|1
1623126780000|2021-06-08 04:33:00|45067.9|45047.9|45070.4|45050.4|45070.4|45050.4|45067.9|45047.9|1
1623126790000|2021-06-08 04:33:10|45071.2|45051.2|45073.7|45053.7|45073.7|45053.7|45071.2|45051.2|0
1623126800000|2021-06-08 04:33:20|45072.9|45052.9|45070.4|45050.4|45073.7|45053.7|45070.4|45050.4|0
1623126830000|2021-06-08 04:33:50|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|2
1623126840000|2021-06-08 04:34:00|||||||||5
1623126880000|2021-06-08 04:34:40|45073.7|45053.7|45072.9|45052.9|45075.4|45055.4|45072.9|45052.9|2
1623126900000|2021-06-08 04:35:00|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|0
1623126950000|2021-06-08 04:35:50|||||||||1
1623126980000|2021-06-08 04:36:20|||||||||1
1623127010000|2021-06-08 04:36:50|||||||||1
1623127020000|2021-06-08 04:37:00|45069.6|45049.6|45070.4|45050.4|45070.4|45050.4|45067.1|45047.1|13
1623127030000|2021-06-08 04:37:10|45068.7|45048.7|45068.7|45048.7|45068.7|45048.7|45068.7|45048.7|4
1623127070000|2021-06-08 04:37:50|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|4
1623127080000|2021-06-08 04:38:00|45064.5|45044.5|45063.7|45043.7|45064.5|45044.5|45063.7|45043.7|0
1623127090000|2021-06-08 04:38:10|||||||||1
1623127130000|2021-06-08 04:38:50|||||||||1
1623127160000|2021-06-08 04:39:20|45062.9|45042.9|45062.1|45042.1|45062.9|45042.9|45062.1|45042.1|1
1623127170000|2021-06-08 04:39:30|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|2
1623127180000|2021-06-08 04:39:40|45059.6|45039.6|45050.4|45030.4|45061.3|45041.3|45045.4|45025.4|10
1623127190000|2021-06-08 04:39:50|45051.2|45031.2|45050.4|45030.4|45053.7|45033.7|45050.4|45030.4|10
1623127200000|2021-06-08 04:40:00|||||||||2
1623127210000|2021-06-08 04:40:10|45048.7|45028.7|45045.4|45025.4|45050.4|45030.4|45045.4|45025.4|23
1623127230000|2021-06-08 04:40:30|45043.7|45023.7|45040.4|45020.4|45043.7|45023.7|45039.5|45019.5|14
1623127250000|2021-06-08 04:40:50|45043.7|45023.7|45040.4|45020.4|45044.6|45024.6|45040.4|45020.4|13
1623127260000|2021-06-08 04:41:00|45041.2|45021.2|45045.4|45025.4|45045.4|45025.4|45041.2|45021.2|7
1623127270000|2021-06-08 04:41:10|45036.2|45016.2|45038.7|45018.7|45038.7|45018.7|45036.2|45016.2|10
1623127280000|2021-06-08 04:41:20|||||||||7
1623127290000|2021-06-08 04:41:30|45040.4|45020.4|45035.4|45015.4|45040.4|45020.4|45034.6|45014.6|7
1623127300000|2021-06-08 04:41:40|45033.8|45013.8|45035.4|45015.4|45035.4|45015.4|45031.2|45011.2|6
1623127310000|2021-06-08 04:41:50|||||||||1
1623127330000|2021-06-08 04:42:10|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|1
1623127340000|2021-06-08 04:42:20|||||||||3
1623127360000|2021-06-08 04:42:40|||||||||1
1623127370000|2021-06-08 04:42:50|45040.4|45020.4|45045.4|45025.4|45045.4|45025.4|45040.4|45020.4|5
1623127390000|2021-06-08 04:43:10|||||||||1
1623127400000|2021-06-08 04:43:20|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|0
1623127410000|2021-06-08 04:43:30|45045.4|45025.4|45044.6|45024.6|45045.4|45025.4|45044.6|45024.6|0
1623127420000|2021-06-08 04:43:40|||||||||1
1623127440000|2021-06-08 04:44:00|||||||||1
1623127450000|2021-06-08 04:44:10|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|1
1623127480000|2021-06-08 04:44:40|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|0
1623127490000|2021-06-08 04:44:50|45042.9|45022.9|45040.4|45020.4|45042.9|45022.9|45040.4|45020.4|4
1623127500000|2021-06-08 04:45:00|45041.2|45021.2|45040.4|45020.4|45045.4|45025.4|45040.4|45020.4|8
1623127530000|2021-06-08 04:45:30|45041.2|45021.2|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|1
1623127560000|2021-06-08 04:46:00|||||||||2
1623127580000|2021-06-08 04:46:20|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|2
1623127600000|2021-06-08 04:46:40|45035.4|45015.4|45032.9|45012.9|45035.4|45015.4|45032.9|45012.9|5
1623127610000|2021-06-08 04:46:50|45033.7|45013.7|45032.9|45012.9|45033.7|45013.7|45032.9|45012.9|1
1623127620000|2021-06-08 04:47:00|45034.6|45014.6|45031.2|45011.2|45034.6|45014.6|45031.2|45011.2|1
1623127630000|2021-06-08 04:47:10|45030.4|45010.4|45032|45012|45032|45012|45030.4|45010.4|1
1623127640000|2021-06-08 04:47:20|45033.7|45013.7|45031.2|45011.2|45033.7|45013.7|45030.4|45010.4|1
1623127660000|2021-06-08 04:47:40|45032|45012|45035.4|45015.4|45035.4|45015.4|45032|45012|0
1623127670000|2021-06-08 04:47:50|||||||||4
1623127680000|2021-06-08 04:48:00|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|0
1623127690000|2021-06-08 04:48:10|||||||||1
1623127710000|2021-06-08 04:48:30|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|0
1623127740000|2021-06-08 04:49:00|||||||||1
1623127760000|2021-06-08 04:49:20|||||||||1
1623127790000|2021-06-08 04:49:50|45033.7|45013.7|45035.4|45015.4|45035.4|45015.4|45033.7|45013.7|1
1623127800000|2021-06-08 04:50:00|||||||||1
1623127850000|2021-06-08 04:50:50|45036.2|45016.2|45033.7|45013.7|45036.2|45016.2|45031.2|45011.2|1
1623127880000|2021-06-08 04:51:20|||||||||1
1623127890000|2021-06-08 04:51:30|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|1
1623127930000|2021-06-08 04:52:10|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|2
1623127940000|2021-06-08 04:52:20|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|5
1623127950000|2021-06-08 04:52:30|45041.2|45021.2|45041.2|45021.2|45041.2|45021.2|45040.4|45020.4|0
1623127960000|2021-06-08 04:52:40|45040.4|45020.4|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|1
1623127970000|2021-06-08 04:52:50|45041.2|45021.2|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|1
1623127980000|2021-06-08 04:53:00|45041.2|45021.2|45041.2|45021.2|45041.2|45021.2|45041.2|45021.2|1
1623127990000|2021-06-08 04:53:10|45040.4|45020.4|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|1
1623128000000|2021-06-08 04:53:20|45043.7|45023.7|45043.7|45023.7|45045.4|45025.4|45043.7|45023.7|1
1623128020000|2021-06-08 04:53:40|45045.4|45025.4|45043.7|45023.7|45045.4|45025.4|45043.7|45023.7|0
1623128040000|2021-06-08 04:54:00|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|3
1623128130000|2021-06-08 04:55:30|45041.2|45021.2|45041.2|45021.2|45041.2|45021.2|45040.4|45020.4|1
1623128150000|2021-06-08 04:55:50|45042|45022|45041.2|45021.2|45043.7|45023.7|45041.2|45021.2|0
1623128160000|2021-06-08 04:56:00|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|45042|45022|0
1623128170000|2021-06-08 04:56:10|45045.4|45025.4|45041.2|45021.2|45045.4|45025.4|45041.2|45021.2|6
1623128180000|2021-06-08 04:56:20|45040.4|45020.4|45042.1|45022.1|45042.1|45022.1|45038.7|45018.7|0
1623128220000|2021-06-08 04:57:00|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|1
1623128240000|2021-06-08 04:57:20|45038.7|45018.7|45040.4|45020.4|45040.4|45020.4|45038.7|45018.7|0
1623128260000|2021-06-08 04:57:40|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|0
1623128270000|2021-06-08 04:57:50|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|0
1623128290000|2021-06-08 04:58:10|45042.9|45022.9|45040.4|45020.4|45042.9|45022.9|45040.4|45020.4|2
1623128340000|2021-06-08 04:59:00|45041.2|45021.2|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|5
1623128350000|2021-06-08 04:59:10|45041.2|45021.2|45040.4|45020.4|45042|45022|45040.4|45020.4|1
1623128370000|2021-06-08 04:59:30|45041.2|45021.2|45041.2|45021.2|45043.7|45023.7|45041.2|45021.2|0
1623128400000|2021-06-08 05:00:00|45043.7|45023.7|45038.7|45018.7|45043.7|45023.7|45036.2|45016.2|4
1623128410000|2021-06-08 05:00:10|45040.4|45020.4|45041.2|45021.2|45041.2|45021.2|45040.4|45020.4|2
1623128420000|2021-06-08 05:00:20|45040.4|45020.4|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|0
1623128430000|2021-06-08 05:00:30|45041.2|45021.2|45040.4|45020.4|45042.1|45022.1|45040.4|45020.4|2
1623128440000|2021-06-08 05:00:40|45038.7|45018.7|45041.2|45021.2|45041.2|45021.2|45038.7|45018.7|0
1623128450000|2021-06-08 05:00:50|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45038.7|45018.7|0
1623128460000|2021-06-08 05:01:00|45038.7|45018.7|45038.7|45018.7|45040.4|45020.4|45038.7|45018.7|4
1623128470000|2021-06-08 05:01:10|||||||||1
1623128480000|2021-06-08 05:01:20|45037|45017|45012.9|44992.9|45037|45017|45012.9|44992.9|16
1623128490000|2021-06-08 05:01:30|45014.6|44994.6|45018.7|44998.7|45018.7|44998.7|45013.7|44993.7|5
1623128500000|2021-06-08 05:01:40|45020.4|45000.4|45022.1|45002.1|45022.9|45002.9|45020.4|45000.4|5
1623128510000|2021-06-08 05:01:50|45022.9|45002.9|45025.4|45005.4|45025.4|45005.4|45022.9|45002.9|1
1623128520000|2021-06-08 05:02:00|45027.1|45007.1|45030.4|45010.4|45030.4|45010.4|45027.1|45007.1|4
1623128530000|2021-06-08 05:02:10|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|3
1623128540000|2021-06-08 05:02:20|45037.1|45017.1|45039.6|45019.6|45039.6|45019.6|45037.1|45017.1|4
1623128550000|2021-06-08 05:02:30|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45037.9|45017.9|1
1623128560000|2021-06-08 05:02:40|45039.6|45019.6|45040.4|45020.4|45041.2|45021.2|45039.6|45019.6|1
1623128570000|2021-06-08 05:02:50|45042.9|45022.9|45040.4|45020.4|45042.9|45022.9|45040.4|45020.4|1
1623128580000|2021-06-08 05:03:00|45038.7|45018.7|45034.6|45014.6|45038.7|45018.7|45033.8|45013.8|3
1623128590000|2021-06-08 05:03:10|45033.8|45013.8|45031.3|45011.3|45033.8|45013.8|45031.3|45011.3|0
1623128600000|2021-06-08 05:03:20|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|1
1623128610000|2021-06-08 05:03:30|||||||||3
1623128630000|2021-06-08 05:03:50|45029.6|45009.6|45027.9|45007.9|45029.6|45009.6|45027.9|45007.9|1
1623128640000|2021-06-08 05:04:00|45030.4|45010.4|45026.2|45006.2|45030.4|45010.4|45026.2|45006.2|1
1623128660000|2021-06-08 05:04:20|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|0
1623128680000|2021-06-08 05:04:40|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|2
1623128690000|2021-06-08 05:04:50|45028.7|45008.7|45025.4|45005.4|45028.7|45008.7|45025.4|45005.4|1
1623128700000|2021-06-08 05:05:00|45023.7|45003.7|45020.4|45000.4|45026.2|45006.2|45019.5|44999.5|2
1623128710000|2021-06-08 05:05:10|45018.7|44998.7|45017.9|44997.9|45018.7|44998.7|45017.9|44997.9|1
1623128720000|2021-06-08 05:05:20|45018.7|44998.7|45017.9|44997.9|45018.7|44998.7|45017.9|44997.9|0
1623128730000|2021-06-08 05:05:30|45018.7|44998.7|45016.2|44996.2|45018.7|44998.7|45016.2|44996.2|2
1623128740000|2021-06-08 05:05:40|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|1
1623128750000|2021-06-08 05:05:50|45018.7|44998.7|45016.2|44996.2|45020.4|45000.4|45016.2|44996.2|3
1623128760000|2021-06-08 05:06:00|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|0
1623128770000|2021-06-08 05:06:10|45017.9|44997.9|45017.9|44997.9|45018.7|44998.7|45017.9|44997.9|1
1623128780000|2021-06-08 05:06:20|45016.2|44996.2|45017|44997|45018.7|44998.7|45016.2|44996.2|0
1623128790000|2021-06-08 05:06:30|45018.7|44998.7|45020.4|45000.4|45020.4|45000.4|45016.2|44996.2|0
1623128800000|2021-06-08 05:06:40|45021.2|45001.2|45021.2|45001.2|45022.9|45002.9|45020.4|45000.4|1
1623128810000|2021-06-08 05:06:50|45022.9|45002.9|45006.2|44986.2|45022.9|45002.9|45006.2|44986.2|20
1623128820000|2021-06-08 05:07:00|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|2
1623128830000|2021-06-08 05:07:10|45006.2|44986.2|44992.1|44972.1|45009.6|44989.6|44992.1|44972.1|75
1623128840000|2021-06-08 05:07:20|44992.9|44972.9|44991.2|44971.2|44992.9|44972.9|44991.2|44971.2|5
1623128850000|2021-06-08 05:07:30|44990.4|44970.4|44991.2|44971.2|44991.2|44971.2|44989.6|44969.6|4
1623128860000|2021-06-08 05:07:40|44990.4|44970.4|44991.2|44971.2|44991.2|44971.2|44990.4|44970.4|2
1623128870000|2021-06-08 05:07:50|44990.4|44970.4|44986.2|44966.2|44990.4|44970.4|44986.2|44966.2|9
1623128880000|2021-06-08 05:08:00|44987|44967|44989.5|44969.5|44989.5|44969.5|44987|44967|9
1623128890000|2021-06-08 05:08:10|44991.2|44971.2|44991.2|44971.2|44991.2|44971.2|44991.2|44971.2|3
1623128900000|2021-06-08 05:08:20|44992|44972|45000.4|44980.4|45000.4|44980.4|44992|44972|5
1623128920000|2021-06-08 05:08:40|45002.1|44982.1|45010.4|44990.4|45010.4|44990.4|45002.1|44982.1|9
1623128930000|2021-06-08 05:08:50|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|45004.5|44984.5|2
1623128940000|2021-06-08 05:09:00|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|2
1623128950000|2021-06-08 05:09:10|45002.8|44982.8|45006.2|44986.2|45006.2|44986.2|45002.8|44982.8|0
1623128960000|2021-06-08 05:09:20|45005.4|44985.4|45006.2|44986.2|45006.2|44986.2|45003.7|44983.7|5
1623128980000|2021-06-08 05:09:40|45009.6|44989.6|45009.6|44989.6|45009.6|44989.6|45009.6|44989.6|3
1623128990000|2021-06-08 05:09:50|45012.1|44992.1|45022.9|45002.9|45022.9|45002.9|45012.1|44992.1|7
1623129000000|2021-06-08 05:10:00|45023.7|45003.7|45021.2|45001.2|45023.7|45003.7|45021.2|45001.2|3
1623129010000|2021-06-08 05:10:10|45020.4|45000.4|45025.4|45005.4|45025.4|45005.4|45020.4|45000.4|2
1623129040000|2021-06-08 05:10:40|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|2
1623129050000|2021-06-08 05:10:50|45025.4|45005.4|45027|45007|45027|45007|45025.4|45005.4|4
1623129060000|2021-06-08 05:11:00|45030.4|45010.4|45026.2|45006.2|45030.4|45010.4|45026.2|45006.2|2
1623129090000|2021-06-08 05:11:30|45025.4|45005.4|45026.2|45006.2|45026.2|45006.2|45025.4|45005.4|3
1623129100000|2021-06-08 05:11:40|45023.7|45003.7|45015.4|44995.4|45023.7|45003.7|45014.6|44994.6|3
1623129110000|2021-06-08 05:11:50|45014.6|44994.6|45011.2|44991.2|45014.6|44994.6|45011.2|44991.2|0
1623129130000|2021-06-08 05:12:10|45015.4|44995.4|45012.9|44992.9|45015.4|44995.4|45012.9|44992.9|0
1623129140000|2021-06-08 05:12:20|45011.2|44991.2|45008.7|44988.7|45011.2|44991.2|45008.7|44988.7|1
1623129160000|2021-06-08 05:12:40|||||||||2
1623129170000|2021-06-08 05:12:50|45010.4|44990.4|45011.2|44991.2|45011.2|44991.2|45006.2|44986.2|4
1623129180000|2021-06-08 05:13:00|45012|44992|45015.4|44995.4|45015.4|44995.4|45011.2|44991.2|3
1623129190000|2021-06-08 05:13:10|||||||||3
1623129200000|2021-06-08 05:13:20|45019.6|44999.6|45020.4|45000.4|45020.4|45000.4|45015.4|44995.4|1
1623129210000|2021-06-08 05:13:30|45017.9|44997.9|45021.2|45001.2|45021.2|45001.2|45016.2|44996.2|0
1623129220000|2021-06-08 05:13:40|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|0
1623129230000|2021-06-08 05:13:50|45015.4|44995.4|45016.2|44996.2|45016.2|44996.2|45015.4|44995.4|1
1623129250000|2021-06-08 05:14:10|45017|44997|45018.7|44998.7|45021.2|45001.2|45017|44997|3
1623129290000|2021-06-08 05:14:50|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1623129300000|2021-06-08 05:15:00|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|1
1623129330000|2021-06-08 05:15:30|45017|44997|45022.9|45002.9|45022.9|45002.9|45017|44997|1
1623129340000|2021-06-08 05:15:40|45021.2|45001.2|45025.4|45005.4|45025.4|45005.4|45021.2|45001.2|0
1623129390000|2021-06-08 05:16:30|45027.1|45007.1|45027.1|45007.1|45027.1|45007.1|45027.1|45007.1|0
1623129400000|2021-06-08 05:16:40|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|0
1623129410000|2021-06-08 05:16:50|45026.2|45006.2|45031.2|45011.2|45031.2|45011.2|45026.2|45006.2|9
1623129420000|2021-06-08 05:17:00|45032.9|45012.9|45031.2|45011.2|45032.9|45012.9|45030.4|45010.4|1
1623129430000|2021-06-08 05:17:10|45030.4|45010.4|45030.4|45010.4|45032.1|45012.1|45030.4|45010.4|2
1623129440000|2021-06-08 05:17:20|45032.9|45012.9|45049.6|45029.6|45050.4|45030.4|45031.2|45011.2|8
1623129450000|2021-06-08 05:17:30|45048.9|45028.9|45047.9|45027.9|45049.6|45029.6|45047.9|45027.9|0
1623129460000|2021-06-08 05:17:40|45046.2|45026.2|45047.9|45027.9|45049.6|45029.6|45046.2|45026.2|5
1623129470000|2021-06-08 05:17:50|45046.2|45026.2|45050.4|45030.4|45050.4|45030.4|45046.2|45026.2|0
1623129480000|2021-06-08 05:18:00|45048.7|45028.7|45045.4|45025.4|45048.7|45028.7|45045.4|45025.4|2
1623129490000|2021-06-08 05:18:10|45044.6|45024.6|45040.4|45020.4|45044.6|45024.6|45040.4|45020.4|11
1623129500000|2021-06-08 05:18:20|45042.1|45022.1|45044.6|45024.6|45044.6|45024.6|45042.1|45022.1|0
1623129510000|2021-06-08 05:18:30|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45037.9|45017.9|0
1623129520000|2021-06-08 05:18:40|45041.2|45021.2|45040.4|45020.4|45041.2|45021.2|45040.4|45020.4|3
1623129530000|2021-06-08 05:18:50|45038.7|45018.7|45036.2|45016.2|45038.7|45018.7|45036.2|45016.2|1
1623129540000|2021-06-08 05:19:00|45037|45017|45040.4|45020.4|45040.4|45020.4|45037|45017|0
1623129550000|2021-06-08 05:19:10|45038.7|45018.7|45036.2|45016.2|45040.4|45020.4|45036.2|45016.2|4
1623129560000|2021-06-08 05:19:20|45035.4|45015.4|45032.9|45012.9|45035.4|45015.4|45032.9|45012.9|6
1623129570000|2021-06-08 05:19:30|45031.2|45011.2|45031.2|45011.2|45032.9|45012.9|45031.2|45011.2|1
1623129580000|2021-06-08 05:19:40|45032.9|45012.9|45031.2|45011.2|45035.4|45015.4|45031.2|45011.2|5
1623129590000|2021-06-08 05:19:50|45030.4|45010.4|45031.2|45011.2|45031.2|45011.2|45030.4|45010.4|1
1623129600000|2021-06-08 05:20:00|45032.9|45012.9|45030.4|45010.4|45032.9|45012.9|45030.4|45010.4|0
1623129610000|2021-06-08 05:20:10|45031.2|45011.2|45030.4|45010.4|45031.2|45011.2|45030.4|45010.4|0
1623129620000|2021-06-08 05:20:20|45027.9|45007.9|45026.2|45006.2|45027.9|45007.9|45025.4|45005.4|2
1623129630000|2021-06-08 05:20:30|45025.4|45005.4|45023.7|45003.7|45025.4|45005.4|45023.7|45003.7|0
1623129640000|2021-06-08 05:20:40|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|0
1623129650000|2021-06-08 05:20:50|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|45025.4|45005.4|5
1623129660000|2021-06-08 05:21:00|45024.6|45004.6|45023.7|45003.7|45024.6|45004.6|45022.9|45002.9|0
1623129670000|2021-06-08 05:21:10|45022.9|45002.9|45023.7|45003.7|45023.7|45003.7|45021.2|45001.2|3
1623129680000|2021-06-08 05:21:20|45022.9|45002.9|45023.7|45003.7|45023.7|45003.7|45022.9|45002.9|5
1623129700000|2021-06-08 05:21:40|45025.4|45005.4|45022.9|45002.9|45025.4|45005.4|45022.9|45002.9|7
1623129720000|2021-06-08 05:22:00|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|45018.7|44998.7|1
1623129730000|2021-06-08 05:22:10|45023.7|45003.7|45025.4|45005.4|45025.4|45005.4|45023.7|45003.7|4
1623129750000|2021-06-08 05:22:30|45023.7|45003.7|45025.4|45005.4|45025.4|45005.4|45023.7|45003.7|1
1623129760000|2021-06-08 05:22:40|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|1
1623129790000|2021-06-08 05:23:10|45025.4|45005.4|45019.6|44999.6|45025.4|45005.4|45019.6|44999.6|7
1623129810000|2021-06-08 05:23:30|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|45017.1|44997.1|1
1623129820000|2021-06-08 05:23:40|45017.1|44997.1|45017.1|44997.1|45017.9|44997.9|45017.1|44997.1|0
1623129860000|2021-06-08 05:24:20|45013.7|44993.7|45010.4|44990.4|45013.7|44993.7|45009.6|44989.6|3
1623129870000|2021-06-08 05:24:30|45008.7|44988.7|45008.7|44988.7|45010.4|44990.4|45008.7|44988.7|0
1623129880000|2021-06-08 05:24:40|45007|44987|45009.6|44989.6|45010.4|44990.4|45005.4|44985.4|3
1623129890000|2021-06-08 05:24:50|45005.4|44985.4|45008.7|44988.7|45010.4|44990.4|45005.4|44985.4|3
1623129900000|2021-06-08 05:25:00|45006.2|44986.2|45005.4|44985.4|45006.2|44986.2|45005.4|44985.4|0
1623129910000|2021-06-08 05:25:10|45003.7|44983.7|45002.9|44982.9|45005.4|44985.4|45002.9|44982.9|6
1623129920000|2021-06-08 05:25:20|45003.7|44983.7|45005.4|44985.4|45005.4|44985.4|45003.7|44983.7|1
1623129930000|2021-06-08 05:25:30|||||||||3
1623129940000|2021-06-08 05:25:40|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|0
1623129950000|2021-06-08 05:25:50|45009.6|44989.6|45012.9|44992.9|45012.9|44992.9|45009.6|44989.6|4
1623129960000|2021-06-08 05:26:00|45014.6|44994.6|45014.6|44994.6|45014.6|44994.6|45012.9|44992.9|0
1623129970000|2021-06-08 05:26:10|45012.9|44992.9|45012.9|44992.9|45012.9|44992.9|45012.9|44992.9|0
1623129990000|2021-06-08 05:26:30|45012.1|44992.1|45012.1|44992.1|45012.9|44992.9|45012.1|44992.1|4
1623130000000|2021-06-08 05:26:40|45013.9|44993.9|45011.2|44991.2|45014.6|44994.6|45010.4|44990.4|3
1623130010000|2021-06-08 05:26:50|45012.9|44992.9|45013.7|44993.7|45013.7|44993.7|45012.9|44992.9|0
1623130020000|2021-06-08 05:27:00|45014.5|44994.5|45016.2|44996.2|45016.2|44996.2|45014.5|44994.5|0
1623130030000|2021-06-08 05:27:10|45017|44997|45017|44997|45017|44997|45017|44997|1
1623130040000|2021-06-08 05:27:20|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|0
1623130050000|2021-06-08 05:27:30|45019.5|44999.5|45025.4|45005.4|45025.4|45005.4|45019.5|44999.5|4
1623130060000|2021-06-08 05:27:40|45026.2|45006.2|45027.9|45007.9|45027.9|45007.9|45026.2|45006.2|0
1623130070000|2021-06-08 05:27:50|45028.7|45008.7|45034.6|45014.6|45035.4|45015.4|45028.7|45008.7|4
1623130080000|2021-06-08 05:28:00|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|2
1623130090000|2021-06-08 05:28:10|45034.6|45014.6|45034.6|45014.6|45035.4|45015.4|45034.6|45014.6|3
1623130100000|2021-06-08 05:28:20|45033.9|45013.9|45028.7|45008.7|45033.9|45013.9|45028.7|45008.7|1
1623130110000|2021-06-08 05:28:30|45026.2|45006.2|45017.9|44997.9|45026.2|45006.2|45017.9|44997.9|1
1623130120000|2021-06-08 05:28:40|45018.7|44998.7|45017.9|44997.9|45018.7|44998.7|45017.9|44997.9|2
1623130130000|2021-06-08 05:28:50|45015.4|44995.4|45013.7|44993.7|45015.4|44995.4|45013.7|44993.7|1
1623130140000|2021-06-08 05:29:00|45012|44992|45006.2|44986.2|45013.7|44993.7|45006.2|44986.2|4
1623130150000|2021-06-08 05:29:10|45005.4|44985.4|45003.7|44983.7|45006.2|44986.2|45003.7|44983.7|10
1623130160000|2021-06-08 05:29:20|45001.2|44981.2|45005.4|44985.4|45005.4|44985.4|45000.4|44980.4|15
1623130170000|2021-06-08 05:29:30|45010.4|44990.4|45010.4|44990.4|45012.9|44992.9|45007|44987|4
1623130180000|2021-06-08 05:29:40|45011.2|44991.2|45012.9|44992.9|45015.4|44995.4|45011.2|44991.2|8
1623130190000|2021-06-08 05:29:50|45013.7|44993.7|45012.9|44992.9|45015.4|44995.4|45012.9|44992.9|2
1623130200000|2021-06-08 05:30:00|45011.2|44991.2|45030.4|45010.4|45043.7|45023.7|45007.9|44987.9|48
1623130210000|2021-06-08 05:30:10|45031.2|45011.2|45021.2|45001.2|45035.4|45015.4|45021.2|45001.2|19
1623130220000|2021-06-08 05:30:20|45020.4|45000.4|45018.7|44998.7|45024.6|45004.6|45015.4|44995.4|82
1623130230000|2021-06-08 05:30:30|45020.4|45000.4|45046.2|45026.2|45047.9|45027.9|45020.4|45000.4|24
1623130240000|2021-06-08 05:30:40|45044.5|45024.5|45066.2|45046.2|45066.2|45046.2|45043.7|45023.7|27
1623130250000|2021-06-08 05:30:50|45067.9|45047.9|45066.2|45046.2|45072.2|45052.2|45065.4|45045.4|23
1623130260000|2021-06-08 05:31:00|45065.4|45045.4|45050.4|45030.4|45065.4|45045.4|45049.7|45029.7|18
1623130270000|2021-06-08 05:31:10|45051.2|45031.2|45026.2|45006.2|45051.2|45031.2|45026.2|45006.2|9
1623130280000|2021-06-08 05:31:20|45023.7|45003.7|45022|45002|45023.7|45003.7|45018.7|44998.7|11
1623130290000|2021-06-08 05:31:30|45023.7|45003.7|45002.9|44982.9|45026.2|45006.2|45000.4|44980.4|16
1623130300000|2021-06-08 05:31:40|45000.4|44980.4|45010.4|44990.4|45010.4|44990.4|44999.7|44979.7|16
1623130310000|2021-06-08 05:31:50|45014.7|44994.7|45031.2|45011.2|45031.2|45011.2|45014.7|44994.7|13
1623130320000|2021-06-08 05:32:00|45030.4|45010.4|45044.7|45024.7|45045.4|45025.4|45030.4|45010.4|12
1623130330000|2021-06-08 05:32:10|45047.2|45027.2|45044.7|45024.7|45049.7|45029.7|45044.7|45024.7|10
1623130340000|2021-06-08 05:32:20|45045.4|45025.4|45038.7|45018.7|45045.4|45025.4|45038.7|45018.7|10
1623130350000|2021-06-08 05:32:30|45037|45017|45038.7|45018.7|45038.7|45018.7|45031.2|45011.2|6
1623130360000|2021-06-08 05:32:40|45041.2|45021.2|45045.4|45025.4|45049.7|45029.7|45041.2|45021.2|3
1623130370000|2021-06-08 05:32:50|45044.7|45024.7|45040.4|45020.4|45044.7|45024.7|45040.4|45020.4|6
1623130380000|2021-06-08 05:33:00|45041.2|45021.2|45045.4|45025.4|45049.7|45029.7|45040.4|45020.4|1
1623130390000|2021-06-08 05:33:10|45044.7|45024.7|45040.4|45020.4|45047.9|45027.9|45036.2|45016.2|15
1623130400000|2021-06-08 05:33:20|45042.9|45022.9|45045.4|45025.4|45045.4|45025.4|45040.4|45020.4|5
1623130410000|2021-06-08 05:33:30|45044.7|45024.7|45040.4|45020.4|45045.4|45025.4|45040.4|45020.4|2
1623130420000|2021-06-08 05:33:40|45039.7|45019.7|45039.7|45019.7|45040.4|45020.4|45039.7|45019.7|0
1623130430000|2021-06-08 05:33:50|45041.2|45021.2|45044.7|45024.7|45044.7|45024.7|45041.2|45021.2|0
1623130440000|2021-06-08 05:34:00|45045.4|45025.4|45030.4|45010.4|45045.4|45025.4|45025.4|45005.4|19
1623130450000|2021-06-08 05:34:10|45034.7|45014.7|45038.7|45018.7|45042|45022|45034.7|45014.7|13
1623130460000|2021-06-08 05:34:20|45036.2|45016.2|45034.7|45014.7|45040.4|45020.4|45034.7|45014.7|1
1623130470000|2021-06-08 05:34:30|45035.4|45015.4|45040.4|45020.4|45047.2|45027.2|45035.4|45015.4|7
1623130480000|2021-06-08 05:34:40|45046.2|45026.2|45051.2|45031.2|45052.9|45032.9|45046.2|45026.2|5
1623130490000|2021-06-08 05:34:50|45050.4|45030.4|45045.4|45025.4|45050.4|45030.4|45045.4|45025.4|4
1623130500000|2021-06-08 05:35:00|45049.7|45029.7|45056.2|45036.2|45056.2|45036.2|45049.7|45029.7|6
1623130510000|2021-06-08 05:35:10|45057|45037|45055.4|45035.4|45057|45037|45055.4|45035.4|5
1623130520000|2021-06-08 05:35:20|45059.7|45039.7|45056.2|45036.2|45060.4|45040.4|45056.2|45036.2|7
1623130530000|2021-06-08 05:35:30|45060.4|45040.4|45079.7|45059.7|45080.4|45060.4|45060.4|45040.4|15
1623130540000|2021-06-08 05:35:40|45080.4|45060.4|45085.4|45065.4|45092.2|45072.2|45080.4|45060.4|43
1623130550000|2021-06-08 05:35:50|45086.2|45066.2|45085.4|45065.4|45090.4|45070.4|45085.4|45065.4|5
1623130560000|2021-06-08 05:36:00|45080.4|45060.4|45080.4|45060.4|45085.4|45065.4|45075.4|45055.4|14
1623130570000|2021-06-08 05:36:10|45078.7|45058.7|45078.7|45058.7|45080.4|45060.4|45075.4|45055.4|6
1623130580000|2021-06-08 05:36:20|45080.4|45060.4|45075.4|45055.4|45080.4|45060.4|45073.7|45053.7|10
1623130590000|2021-06-08 05:36:30|45076.2|45056.2|45075.4|45055.4|45077|45057|45075.4|45055.4|3
1623130600000|2021-06-08 05:36:40|45077.9|45057.9|45085.4|45065.4|45092.2|45072.2|45077.2|45057.2|24
1623130610000|2021-06-08 05:36:50|45083.7|45063.7|45081.2|45061.2|45083.7|45063.7|45072.9|45052.9|3
1623130620000|2021-06-08 05:37:00|45082.9|45062.9|45087.9|45067.9|45093.7|45073.7|45082.9|45062.9|11
1623130630000|2021-06-08 05:37:10|45090.4|45070.4|45092.9|45072.9|45092.9|45072.9|45089.7|45069.7|7
1623130640000|2021-06-08 05:37:20|45090.4|45070.4|45106.2|45086.2|45106.2|45086.2|45090.4|45070.4|32
1623130650000|2021-06-08 05:37:30|45111.2|45091.2|45112.9|45092.9|45115.4|45095.4|45110.4|45090.4|23
1623130660000|2021-06-08 05:37:40|45110.4|45090.4|45115.4|45095.4|45115.4|45095.4|45100.4|45080.4|29
1623130670000|2021-06-08 05:37:50|45113.7|45093.7|45110.4|45090.4|45117.9|45097.9|45110.4|45090.4|5
1623130680000|2021-06-08 05:38:00|45105.4|45085.4|45111.2|45091.2|45111.2|45091.2|45105.4|45085.4|13
1623130690000|2021-06-08 05:38:10|45110.4|45090.4|45109.7|45089.7|45115.4|45095.4|45109.7|45089.7|13
1623130700000|2021-06-08 05:38:20|45105.4|45085.4|45101.2|45081.2|45105.4|45085.4|45101.2|45081.2|3
1623130710000|2021-06-08 05:38:30|45100.4|45080.4|45096.2|45076.2|45101.2|45081.2|45096.2|45076.2|10
1623130720000|2021-06-08 05:38:40|45095.4|45075.4|45101.2|45081.2|45101.2|45081.2|45095.4|45075.4|6
1623130730000|2021-06-08 05:38:50|45100.4|45080.4|45100.4|45080.4|45106.2|45086.2|45100.4|45080.4|12
1623130740000|2021-06-08 05:39:00|45097.9|45077.9|45107.9|45087.9|45108.7|45088.7|45096.2|45076.2|13
1623130750000|2021-06-08 05:39:10|45106.2|45086.2|45104.7|45084.7|45110.4|45090.4|45104.7|45084.7|7
1623130760000|2021-06-08 05:39:20|45101.2|45081.2|45093.7|45073.7|45101.2|45081.2|45093.7|45073.7|9
1623130770000|2021-06-08 05:39:30|45095.4|45075.4|45095.4|45075.4|45097.9|45077.9|45095.4|45075.4|3
1623130780000|2021-06-08 05:39:40|45092|45072|45092|45072|45092|45072|45091.2|45071.2|4
1623130790000|2021-06-08 05:39:50|45091.2|45071.2|45095.4|45075.4|45096.2|45076.2|45089.5|45069.5|6
1623130800000|2021-06-08 05:40:00|45097|45077|45098.7|45078.7|45105.4|45085.4|45095.4|45075.4|10
1623130810000|2021-06-08 05:40:10|45097.9|45077.9|45100.4|45080.4|45100.4|45080.4|45096.2|45076.2|0
1623130820000|2021-06-08 05:40:20|45102.9|45082.9|45097.9|45077.9|45102.9|45082.9|45097.9|45077.9|4
1623130830000|2021-06-08 05:40:30|45097.2|45077.2|45105.4|45085.4|45106.2|45086.2|45097.2|45077.2|8
1623130840000|2021-06-08 05:40:40|45102.9|45082.9|45094.7|45074.7|45102.9|45082.9|45094.7|45074.7|12
1623130850000|2021-06-08 05:40:50|45092.9|45072.9|45090.4|45070.4|45092.9|45072.9|45085.4|45065.4|5
1623130860000|2021-06-08 05:41:00|45088.7|45068.7|45083.7|45063.7|45088.7|45068.7|45078.7|45058.7|11
1623130870000|2021-06-08 05:41:10|45084.5|45064.5|45089.7|45069.7|45089.7|45069.7|45084.5|45064.5|1
1623130880000|2021-06-08 05:41:20|45085.4|45065.4|45080.4|45060.4|45085.4|45065.4|45076.2|45056.2|5
1623130890000|2021-06-08 05:41:30|45082|45062|45086.2|45066.2|45086.2|45066.2|45082|45062|4
1623130900000|2021-06-08 05:41:40|45085.4|45065.4|45082.9|45062.9|45087.9|45067.9|45082.9|45062.9|5
1623130910000|2021-06-08 05:41:50|45083.7|45063.7|45080.4|45060.4|45085.4|45065.4|45080.4|45060.4|7
1623130920000|2021-06-08 05:42:00|45075.4|45055.4|45085.4|45065.4|45090.4|45070.4|45071.2|45051.2|20
1623130930000|2021-06-08 05:42:10|45083.7|45063.7|45081.2|45061.2|45085.4|45065.4|45081.2|45061.2|4
1623130940000|2021-06-08 05:42:20|45082.9|45062.9|45083.7|45063.7|45083.7|45063.7|45077.9|45057.9|10
1623130950000|2021-06-08 05:42:30|45081.2|45061.2|45082.9|45062.9|45085.4|45065.4|45081.2|45061.2|3
1623130960000|2021-06-08 05:42:40|45083.7|45063.7|45085.4|45065.4|45085.4|45065.4|45081.2|45061.2|2
1623130970000|2021-06-08 05:42:50|45082.9|45062.9|45085.4|45065.4|45089.7|45069.7|45082.9|45062.9|2
1623130980000|2021-06-08 05:43:00|45089.7|45069.7|45086.2|45066.2|45089.7|45069.7|45085.4|45065.4|7
1623130990000|2021-06-08 05:43:10|45085.4|45065.4|45083.9|45063.9|45085.4|45065.4|45083.9|45063.9|10
1623131000000|2021-06-08 05:43:20|45080.4|45060.4|45082.9|45062.9|45085.4|45065.4|45080.4|45060.4|4
1623131010000|2021-06-08 05:43:30|45080.4|45060.4|45071.2|45051.2|45081.2|45061.2|45070.4|45050.4|9
1623131020000|2021-06-08 05:43:40|45072|45052|45075.4|45055.4|45075.4|45055.4|45072|45052|13
1623131030000|2021-06-08 05:43:50|45071.2|45051.2|45072.9|45052.9|45075.4|45055.4|45070.4|45050.4|6
1623131040000|2021-06-08 05:44:00|45075.4|45055.4|45071.2|45051.2|45075.4|45055.4|45070.4|45050.4|3
1623131050000|2021-06-08 05:44:10|45072.9|45052.9|45073.7|45053.7|45076.4|45056.4|45072.9|45052.9|2
1623131060000|2021-06-08 05:44:20|45072.9|45052.9|45070.4|45050.4|45072.9|45052.9|45070.4|45050.4|1
1623131070000|2021-06-08 05:44:30|45071.2|45051.2|45071.2|45051.2|45071.2|45051.2|45070.4|45050.4|1
1623131080000|2021-06-08 05:44:40|45072.9|45052.9|45073.7|45053.7|45073.7|45053.7|45070.4|45050.4|6
1623131090000|2021-06-08 05:44:50|45075.4|45055.4|45077|45057|45079.7|45059.7|45075.4|45055.4|4
1623131100000|2021-06-08 05:45:00|45076.2|45056.2|45077.2|45057.2|45077.2|45057.2|45075.4|45055.4|9
1623131110000|2021-06-08 05:45:10|45079.7|45059.7|45081.4|45061.4|45081.4|45061.4|45079.7|45059.7|2
1623131120000|2021-06-08 05:45:20|45079.7|45059.7|45079.7|45059.7|45082.2|45062.2|45079.7|45059.7|3
1623131130000|2021-06-08 05:45:30|45080.4|45060.4|45081.2|45061.2|45085.4|45065.4|45079.7|45059.7|8
1623131140000|2021-06-08 05:45:40|45080.4|45060.4|45076.2|45056.2|45080.4|45060.4|45076.2|45056.2|2
1623131150000|2021-06-08 05:45:50|45077|45057|45077.9|45057.9|45079.7|45059.7|45076.2|45056.2|1
1623131160000|2021-06-08 05:46:00|45080.4|45060.4|45077.9|45057.9|45080.4|45060.4|45075.4|45055.4|2
1623131170000|2021-06-08 05:46:10|45076.2|45056.2|45066.2|45046.2|45077.9|45057.9|45065.4|45045.4|14
1623131180000|2021-06-08 05:46:20|45065.4|45045.4|45060.4|45040.4|45065.4|45045.4|45060.4|45040.4|4
1623131190000|2021-06-08 05:46:30|45052.9|45032.9|45046.2|45026.2|45052.9|45032.9|45046.2|45026.2|6
1623131200000|2021-06-08 05:46:40|45045.4|45025.4|45048.7|45028.7|45048.7|45028.7|45045.4|45025.4|5
1623131210000|2021-06-08 05:46:50|45046.2|45026.2|45048.7|45028.7|45050.4|45030.4|45045.4|45025.4|3
1623131220000|2021-06-08 05:47:00|45047.9|45027.9|45040.4|45020.4|45047.9|45027.9|45032.2|45012.2|11
1623131230000|2021-06-08 05:47:10|45038.7|45018.7|45023.7|45003.7|45040.4|45020.4|45022.2|45002.2|18
1623131240000|2021-06-08 05:47:20|45022.9|45002.9|45005.4|44985.4|45022.9|45002.9|45005.4|44985.4|18
1623131250000|2021-06-08 05:47:30|45002.9|44982.9|45003.7|44983.7|45006.2|44986.2|44996.2|44976.2|25
1623131260000|2021-06-08 05:47:40|45002.9|44982.9|45010.4|44990.4|45010.4|44990.4|45000.4|44980.4|12
1623131270000|2021-06-08 05:47:50|45011.2|44991.2|45010.4|44990.4|45012.9|44992.9|45010.4|44990.4|7
1623131280000|2021-06-08 05:48:00|45011.2|44991.2|45005.3|44985.3|45011.2|44991.2|44990.4|44970.4|25
1623131290000|2021-06-08 05:48:10|45007|44987|45002.9|44982.9|45007|44987|44998.7|44978.7|3
1623131300000|2021-06-08 05:48:20|45001.2|44981.2|45001.2|44981.2|45005.4|44985.4|45000.4|44980.4|3
1623131310000|2021-06-08 05:48:30|45002.2|44982.2|45010.4|44990.4|45010.4|44990.4|44998.7|44978.7|12
1623131320000|2021-06-08 05:48:40|45012.2|44992.2|45000.4|44980.4|45012.2|44992.2|45000.4|44980.4|17
1623131330000|2021-06-08 05:48:50|45001.2|44981.2|45007.9|44987.9|45007.9|44987.9|45000.4|44980.4|7
1623131340000|2021-06-08 05:49:00|45006.2|44986.2|44995.4|44975.4|45006.2|44986.2|44990.4|44970.4|13
1623131350000|2021-06-08 05:49:10|44994.7|44974.7|44990.4|44970.4|44995.4|44975.4|44990.4|44970.4|26
1623131360000|2021-06-08 05:49:20|44987.9|44967.9|44996.2|44976.2|44999.7|44979.7|44987.9|44967.9|15
1623131370000|2021-06-08 05:49:30|44992.9|44972.9|44985.4|44965.4|44995.4|44975.4|44985.4|44965.4|8
1623131380000|2021-06-08 05:49:40|44990.4|44970.4|44993.7|44973.7|44993.7|44973.7|44990.4|44970.4|6
1623131390000|2021-06-08 05:49:50|44992|44972|44992.9|44972.9|44992.9|44972.9|44991.2|44971.2|1
1623131400000|2021-06-08 05:50:00|44991.2|44971.2|44990.4|44970.4|44991.2|44971.2|44989.7|44969.7|2
1623131410000|2021-06-08 05:50:10|44996.2|44976.2|45002.9|44982.9|45005.4|44985.4|44996.2|44976.2|10
1623131420000|2021-06-08 05:50:20|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45002.9|44982.9|4
1623131430000|2021-06-08 05:50:30|45000.4|44980.4|45000.4|44980.4|45005.4|44985.4|45000.4|44980.4|6
1623131440000|2021-06-08 05:50:40|45001.2|44981.2|45000.4|44980.4|45001.2|44981.2|45000.4|44980.4|6
1623131450000|2021-06-08 05:50:50|44998.7|44978.7|44996.2|44976.2|45000.4|44980.4|44996.2|44976.2|5
1623131460000|2021-06-08 05:51:00|44995.4|44975.4|44995.4|44975.4|44996.2|44976.2|44992|44972|8
1623131470000|2021-06-08 05:51:10|45000.4|44980.4|45005.4|44985.4|45005.4|44985.4|45000.4|44980.4|3
1623131480000|2021-06-08 05:51:20|45007.2|44987.2|45010.4|44990.4|45010.4|44990.4|45005.4|44985.4|4
1623131490000|2021-06-08 05:51:30|45009.7|44989.7|45011.2|44991.2|45011.2|44991.2|45007.9|44987.9|2
1623131500000|2021-06-08 05:51:40|45010.4|44990.4|45007.9|44987.9|45012.9|44992.9|45007.9|44987.9|4
1623131510000|2021-06-08 05:51:50|45006.2|44986.2|45006.2|44986.2|45007|44987|45005.4|44985.4|4
1623131520000|2021-06-08 05:52:00|45007.9|44987.9|45001.2|44981.2|45007.9|44987.9|45001.2|44981.2|3
1623131530000|2021-06-08 05:52:10|45002.9|44982.9|45007.9|44987.9|45007.9|44987.9|45002.9|44982.9|1
1623131540000|2021-06-08 05:52:20|45008.7|44988.7|45011.2|44991.2|45011.2|44991.2|45008.7|44988.7|8
1623131550000|2021-06-08 05:52:30|45010.4|44990.4|45010.4|44990.4|45012.2|44992.2|45008.7|44988.7|9
1623131560000|2021-06-08 05:52:40|45012.9|44992.9|45019.7|44999.7|45019.7|44999.7|45012.9|44992.9|10
1623131570000|2021-06-08 05:52:50|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|2
1623131580000|2021-06-08 05:53:00|45022|45002|45025.4|45005.4|45025.4|45005.4|45022|45002|5
1623131590000|2021-06-08 05:53:10|45020.4|45000.4|45024.7|45004.7|45024.7|45004.7|45020.4|45000.4|5
1623131600000|2021-06-08 05:53:20|45020.4|45000.4|45001.2|44981.2|45020.4|45000.4|45000.4|44980.4|17
1623131610000|2021-06-08 05:53:30|45004.7|44984.7|45001.2|44981.2|45004.7|44984.7|45000.4|44980.4|5
1623131620000|2021-06-08 05:53:40|45000.4|44980.4|44991.2|44971.2|45001.2|44981.2|44991.2|44971.2|4
1623131630000|2021-06-08 05:53:50|44993.7|44973.7|44985.4|44965.4|44995.4|44975.4|44985.4|44965.4|7
1623131640000|2021-06-08 05:54:00|44983.7|44963.7|44986.2|44966.2|44986.2|44966.2|44983.7|44963.7|13
1623131650000|2021-06-08 05:54:10|44984.7|44964.7|44985.4|44965.4|44987.2|44967.2|44970.4|44950.4|56
1623131660000|2021-06-08 05:54:20|44986.2|44966.2|44970.4|44950.4|44986.2|44966.2|44970.4|44950.4|17
1623131670000|2021-06-08 05:54:30|44969.7|44949.7|44970.4|44950.4|44970.4|44950.4|44967.9|44947.9|9
1623131680000|2021-06-08 05:54:40|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|44962.9|44942.9|24
1623131690000|2021-06-08 05:54:50|44970.4|44950.4|44975.4|44955.4|44975.4|44955.4|44970.4|44950.4|26
1623131700000|2021-06-08 05:55:00|44973.7|44953.7|44976.2|44956.2|44976.2|44956.2|44972.9|44952.9|25
1623131710000|2021-06-08 05:55:10|44975.4|44955.4|44976.2|44956.2|44976.2|44956.2|44961.2|44941.2|18
1623131720000|2021-06-08 05:55:20|44975.4|44955.4|44982.2|44962.2|44982.2|44962.2|44973.7|44953.7|2
1623131730000|2021-06-08 05:55:30|44980.4|44960.4|44993.7|44973.7|44993.7|44973.7|44980.4|44960.4|17
1623131740000|2021-06-08 05:55:40|44995.5|44975.5|45003.7|44983.7|45003.7|44983.7|44995.5|44975.5|5
1623131750000|2021-06-08 05:55:50|45005.5|44985.5|45006.2|44986.2|45006.2|44986.2|45003|44983|4
1623131760000|2021-06-08 05:56:00|45005.5|44985.5|45011.2|44991.2|45013.7|44993.7|45003|44983|7
1623131770000|2021-06-08 05:56:10|45010.5|44990.5|45004.7|44984.7|45010.5|44990.5|45004.7|44984.7|1
1623131780000|2021-06-08 05:56:20|45005.5|44985.5|45004.5|44984.5|45005.5|44985.5|44998.7|44978.7|8
1623131790000|2021-06-08 05:56:30|45008.7|44988.7|45006.2|44986.2|45008.7|44988.7|45003.7|44983.7|0
1623131800000|2021-06-08 05:56:40|45005.5|44985.5|45006.2|44986.2|45006.2|44986.2|45001.2|44981.2|2
1623131810000|2021-06-08 05:56:50|45007|44987|45003.7|44983.7|45007|44987|45001.2|44981.2|5
1623131820000|2021-06-08 05:57:00|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45003.7|44983.7|3
1623131830000|2021-06-08 05:57:10|45006.2|44986.2|45003.7|44983.7|45008.7|44988.7|45003.7|44983.7|2
1623131840000|2021-06-08 05:57:20|45001.2|44981.2|45006.2|44986.2|45006.2|44986.2|45000.5|44980.5|6
1623131850000|2021-06-08 05:57:30|45003.7|44983.7|45006.2|44986.2|45006.2|44986.2|45001.2|44981.2|6
1623131860000|2021-06-08 05:57:40|45007|44987|45015.5|44995.5|45020.5|45000.5|45007|44987|19
1623131870000|2021-06-08 05:57:50|45016.2|44996.2|45015.5|44995.5|45018|44998|45015.5|44995.5|4
1623131880000|2021-06-08 05:58:00|45016.2|44996.2|45015.5|44995.5|45020.5|45000.5|45015.5|44995.5|6
1623131890000|2021-06-08 05:58:10|45013.7|44993.7|45015.5|44995.5|45017.2|44997.2|45013|44993|12
1623131900000|2021-06-08 05:58:20|45018|44998|45025.5|45005.5|45025.5|45005.5|45018|44998|11
1623131910000|2021-06-08 05:58:30|45028|45008|45031.2|45011.2|45035.5|45015.5|45028|45008|12
1623131920000|2021-06-08 05:58:40|45030.5|45010.5|45028.7|45008.7|45030.5|45010.5|45028|45008|4
1623131930000|2021-06-08 05:58:50|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|4
1623131940000|2021-06-08 05:59:00|45028.7|45008.7|45030.5|45010.5|45030.5|45010.5|45028.7|45008.7|1
1623131950000|2021-06-08 05:59:10|45031.2|45011.2|45025.5|45005.5|45031.2|45011.2|45023.7|45003.7|6
1623131960000|2021-06-08 05:59:20|45027|45007|45028.7|45008.7|45028.7|45008.7|45026.2|45006.2|3
1623131970000|2021-06-08 05:59:30|45030.5|45010.5|45025.5|45005.5|45031.2|45011.2|45025.5|45005.5|2
1623131980000|2021-06-08 05:59:40|45026.2|45006.2|45023.7|45003.7|45026.2|45006.2|45023.7|45003.7|8
1623131990000|2021-06-08 05:59:50|45021.2|45001.2|45015.5|44995.5|45021.2|45001.2|45015.5|44995.5|12
1623132000000|2021-06-08 06:00:00|45013.7|44993.7|45016.2|44996.2|45016.2|44996.2|45010.5|44990.5|26
1623132010000|2021-06-08 06:00:10|45015.5|44995.5|45010.5|44990.5|45015.5|44995.5|45010.5|44990.5|1
1623132020000|2021-06-08 06:00:20|45011.2|44991.2|45010.5|44990.5|45013.7|44993.7|45008.7|44988.7|12
1623132030000|2021-06-08 06:00:30|45013.7|44993.7|45015.5|44995.5|45015.5|44995.5|45013|44993|13
1623132040000|2021-06-08 06:00:40|45011.2|44991.2|45011.2|44991.2|45011.2|44991.2|45008.7|44988.7|3
1623132050000|2021-06-08 06:00:50|45010.5|44990.5|45000.5|44980.5|45010.5|44990.5|45000.5|44980.5|10
1623132060000|2021-06-08 06:01:00|44998.7|44978.7|45003|44983|45003|44983|44998|44978|2
1623132070000|2021-06-08 06:01:10|45008|44988|45011.2|44991.2|45011.2|44991.2|45006.2|44986.2|2
1623132080000|2021-06-08 06:01:20|45013|44993|45015.5|44995.5|45015.5|44995.5|45010.5|44990.5|1
1623132090000|2021-06-08 06:01:30|45016.2|44996.2|45030.5|45010.5|45035.5|45015.5|45016.2|44996.2|18
1623132100000|2021-06-08 06:01:40|45033.7|45013.7|45024.7|45004.7|45033.7|45013.7|45024.7|45004.7|8
1623132110000|2021-06-08 06:01:50|45023|45003|45028|45008|45028|45008|45023|45003|5
1623132120000|2021-06-08 06:02:00|45028.7|45008.7|45035.5|45015.5|45035.5|45015.5|45028|45008|4
1623132130000|2021-06-08 06:02:10|45033.7|45013.7|45030.5|45010.5|45033.7|45013.7|45030.5|45010.5|4
1623132140000|2021-06-08 06:02:20|45031.2|45011.2|45033|45013|45033.7|45013.7|45030.5|45010.5|1
1623132150000|2021-06-08 06:02:30|45031.2|45011.2|45031.2|45011.2|45033|45013|45031.2|45011.2|1
1623132160000|2021-06-08 06:02:40|45033|45013|45033|45013|45033|45013|45033|45013|9
1623132170000|2021-06-08 06:02:50|45033.7|45013.7|45030.5|45010.5|45035.5|45015.5|45030.5|45010.5|4
1623132180000|2021-06-08 06:03:00|45029.7|45009.7|45028|45008|45030.5|45010.5|45028|45008|3
1623132190000|2021-06-08 06:03:10|45030.5|45010.5|45026.2|45006.2|45030.5|45010.5|45025.5|45005.5|1
1623132200000|2021-06-08 06:03:20|45028|45008|45026.2|45006.2|45028|45008|45023.7|45003.7|4
1623132210000|2021-06-08 06:03:30|45027|45007|45033|45013|45033|45013|45027|45007|4
1623132230000|2021-06-08 06:03:50|45035.5|45015.5|45036.2|45016.2|45038|45018|45035.5|45015.5|6
1623132240000|2021-06-08 06:04:00|45037|45017|45036.2|45016.2|45040.5|45020.5|45036.2|45016.2|3
1623132250000|2021-06-08 06:04:10|45038|45018|45045.5|45025.5|45046.2|45026.2|45038|45018|11
1623132260000|2021-06-08 06:04:20|45046.2|45026.2|45050.5|45030.5|45050.5|45030.5|45046.2|45026.2|5
1623132270000|2021-06-08 06:04:30|45051.2|45031.2|45045.5|45025.5|45051.2|45031.2|45045.5|45025.5|12
1623132280000|2021-06-08 06:04:40|45041.2|45021.2|45042.2|45022.2|45042.2|45022.2|45038.7|45018.7|3
1623132290000|2021-06-08 06:04:50|45043.9|45023.9|45044.7|45024.7|45044.7|45024.7|45040.5|45020.5|1
1623132300000|2021-06-08 06:05:00|45040.5|45020.5|45048|45028|45048|45028|45040.5|45020.5|3
1623132310000|2021-06-08 06:05:10|45045.5|45025.5|45055.5|45035.5|45055.5|45035.5|45045.5|45025.5|4
1623132320000|2021-06-08 06:05:20|45054.7|45034.7|45045.5|45025.5|45054.7|45034.7|45045.5|45025.5|10
1623132330000|2021-06-08 06:05:30|45044.7|45024.7|45040.5|45020.5|45045.5|45025.5|45039.7|45019.7|4
1623132340000|2021-06-08 06:05:40|45039.7|45019.7|45033|45013|45040.5|45020.5|45033|45013|6
1623132350000|2021-06-08 06:05:50|45035.5|45015.5|45041.2|45021.2|45041.2|45021.2|45035.5|45015.5|6
1623132360000|2021-06-08 06:06:00|45042|45022|45053|45033|45053|45033|45042|45022|10
1623132370000|2021-06-08 06:06:10|45055.5|45035.5|45046.2|45026.2|45055.5|45035.5|45046.2|45026.2|6
1623132380000|2021-06-08 06:06:20|45042|45022|45036.2|45016.2|45043|45023|45036.2|45016.2|4
1623132390000|2021-06-08 06:06:30|45038|45018|45035.5|45015.5|45038|45018|45031.2|45011.2|7
1623132400000|2021-06-08 06:06:40|45036.2|45016.2|45040.5|45020.5|45040.5|45020.5|45035.5|45015.5|11
1623132410000|2021-06-08 06:06:50|45041.2|45021.2|45043|45023|45043|45023|45041.2|45021.2|3
1623132420000|2021-06-08 06:07:00|45045.5|45025.5|45050.5|45030.5|45050.5|45030.5|45045.5|45025.5|21
1623132430000|2021-06-08 06:07:10|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|7
1623132440000|2021-06-08 06:07:20|45057.2|45037.2|45051.2|45031.2|45057.2|45037.2|45051.2|45031.2|4
1623132450000|2021-06-08 06:07:30|45047|45027|45046.2|45026.2|45048.7|45028.7|45046.2|45026.2|1
1623132460000|2021-06-08 06:07:40|45043.7|45023.7|45043.7|45023.7|45046.2|45026.2|45042|45022|6
1623132470000|2021-06-08 06:07:50|45043|45023|45039.7|45019.7|45043.7|45023.7|45038|45018|11
1623132480000|2021-06-08 06:08:00|45038|45018|45040.5|45020.5|45040.5|45020.5|45035.5|45015.5|3
1623132490000|2021-06-08 06:08:10|45041.2|45021.2|45046.2|45026.2|45046.2|45026.2|45041.2|45021.2|0
1623132500000|2021-06-08 06:08:20|45050.5|45030.5|45050.5|45030.5|45050.5|45030.5|45048|45028|0
1623132510000|2021-06-08 06:08:30|45051.2|45031.2|45051.2|45031.2|45051.2|45031.2|45051.2|45031.2|2
1623132520000|2021-06-08 06:08:40|45050.5|45030.5|45055.5|45035.5|45055.5|45035.5|45050.5|45030.5|2
1623132530000|2021-06-08 06:08:50|45056.2|45036.2|45061.2|45041.2|45061.2|45041.2|45056.2|45036.2|4
1623132540000|2021-06-08 06:09:00|45060.5|45040.5|45058.7|45038.7|45061.2|45041.2|45058.7|45038.7|3
1623132550000|2021-06-08 06:09:10|45060.5|45040.5|45046.2|45026.2|45060.5|45040.5|45046.2|45026.2|1
1623132560000|2021-06-08 06:09:20|45045.5|45025.5|45043.7|45023.7|45046.2|45026.2|45043.7|45023.7|0
1623132570000|2021-06-08 06:09:30|45046.2|45026.2|45039.7|45019.7|45046.2|45026.2|45039.7|45019.7|2
1623132580000|2021-06-08 06:09:40|45040.5|45020.5|45040.5|45020.5|45040.5|45020.5|45038.7|45018.7|0
1623132590000|2021-06-08 06:09:50|45038.7|45018.7|45040.5|45020.5|45040.5|45020.5|45038.7|45018.7|0
1623132600000|2021-06-08 06:10:00|45038|45018|45055.5|45035.5|45055.5|45035.5|45038|45018|11
1623132610000|2021-06-08 06:10:10|45059.7|45039.7|45065.5|45045.5|45068|45048|45059.7|45039.7|8
1623132620000|2021-06-08 06:10:20|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|45063|45043|9
1623132630000|2021-06-08 06:10:30|45065.5|45045.5|45065.5|45045.5|45066.2|45046.2|45065.5|45045.5|2
1623132640000|2021-06-08 06:10:40|45066.2|45046.2|45068.7|45048.7|45068.7|45048.7|45066.2|45046.2|1
1623132650000|2021-06-08 06:10:50|45066.2|45046.2|45066.2|45046.2|45066.2|45046.2|45065.5|45045.5|2
1623132660000|2021-06-08 06:11:00|45068.7|45048.7|45078|45058|45085.5|45065.5|45068.7|45048.7|19
1623132670000|2021-06-08 06:11:10|45077.2|45057.2|45070.5|45050.5|45078|45058|45070.5|45050.5|9
1623132680000|2021-06-08 06:11:20|45071.2|45051.2|45070.5|45050.5|45071.2|45051.2|45070.5|45050.5|1
1623132690000|2021-06-08 06:11:30|45066.2|45046.2|45066.2|45046.2|45071.2|45051.2|45066.2|45046.2|10
1623132700000|2021-06-08 06:11:40|45065.5|45045.5|45061.2|45041.2|45065.5|45045.5|45061.2|45041.2|3
1623132710000|2021-06-08 06:11:50|45062|45042|45066.2|45046.2|45066.2|45046.2|45061.2|45041.2|11
1623132720000|2021-06-08 06:12:00|45065.5|45045.5|45061.2|45041.2|45065.5|45045.5|45061.2|45041.2|13
1623132730000|2021-06-08 06:12:10|45062|45042|45063|45043|45065.5|45045.5|45062|45042|1
1623132740000|2021-06-08 06:12:20|45061.2|45041.2|45058.7|45038.7|45061.2|45041.2|45055.5|45035.5|6
1623132750000|2021-06-08 06:12:30|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|3
1623132760000|2021-06-08 06:12:40|45061.2|45041.2|45061.2|45041.2|45063.7|45043.7|45060.5|45040.5|4
1623132770000|2021-06-08 06:12:50|45060.5|45040.5|45061.2|45041.2|45061.2|45041.2|45060.5|45040.5|1
1623132780000|2021-06-08 06:13:00|45060.5|45040.5|45058.7|45038.7|45061.2|45041.2|45058.7|45038.7|0
1623132790000|2021-06-08 06:13:10|45061.2|45041.2|45061.2|45041.2|45061.2|45041.2|45057|45037|0
1623132800000|2021-06-08 06:13:20|45060.5|45040.5|45060.5|45040.5|45061.2|45041.2|45056.2|45036.2|1
1623132820000|2021-06-08 06:13:40|45064.7|45044.7|45069.7|45049.7|45069.7|45049.7|45064.7|45044.7|3
1623132830000|2021-06-08 06:13:50|45065.5|45045.5|45070.5|45050.5|45070.5|45050.5|45065.5|45045.5|2
1623132840000|2021-06-08 06:14:00|45068|45048|45060.5|45040.5|45068|45048|45060.5|45040.5|11
1623132850000|2021-06-08 06:14:10|45061.2|45041.2|45061.2|45041.2|45061.2|45041.2|45060.5|45040.5|3
1623132860000|2021-06-08 06:14:20|45060.5|45040.5|45056.2|45036.2|45060.5|45040.5|45055.5|45035.5|4
1623132870000|2021-06-08 06:14:30|45055.5|45035.5|45065.5|45045.5|45065.5|45045.5|45053.7|45033.7|14
1623132880000|2021-06-08 06:14:40|45068.7|45048.7|45060.5|45040.5|45070.5|45050.5|45058.7|45038.7|5
1623132890000|2021-06-08 06:14:50|45061.2|45041.2|45065.5|45045.5|45065.5|45045.5|45061.2|45041.2|1
1623132900000|2021-06-08 06:15:00|45068|45048|45068|45048|45068|45048|45065.5|45045.5|6
1623132910000|2021-06-08 06:15:10|45069.7|45049.7|45063|45043|45070.5|45050.5|45063|45043|0
1623132920000|2021-06-08 06:15:20|45062.2|45042.2|45064.7|45044.7|45065.5|45045.5|45061.2|45041.2|3
1623132930000|2021-06-08 06:15:30|45063|45043|45053.7|45033.7|45063|45043|45053.7|45033.7|15
1623132940000|2021-06-08 06:15:40|45055.5|45035.5|45056.2|45036.2|45056.2|45036.2|45055.5|45035.5|2
1623132950000|2021-06-08 06:15:50|45055.5|45035.5|45055.5|45035.5|45056.2|45036.2|45053|45033|1
1623132960000|2021-06-08 06:16:00|45053|45033|45060.5|45040.5|45061.2|45041.2|45052|45032|4
1623132970000|2021-06-08 06:16:10|45061.2|45041.2|45066.2|45046.2|45067.2|45047.2|45061.2|45041.2|5
1623132980000|2021-06-08 06:16:20|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45061.2|45041.2|5
1623132990000|2021-06-08 06:16:30|45061.2|45041.2|45058.7|45038.7|45061.2|45041.2|45058|45038|17
1623133000000|2021-06-08 06:16:40|45059.5|45039.5|45073|45053|45073|45053|45059.5|45039.5|5
1623133010000|2021-06-08 06:16:50|45070.5|45050.5|45079.7|45059.7|45084.7|45064.7|45070.5|45050.5|7
1623133020000|2021-06-08 06:17:00|45081.2|45061.2|45073|45053|45081.2|45061.2|45073|45053|5
1623133030000|2021-06-08 06:17:10|45075.5|45055.5|45069.7|45049.7|45075.5|45055.5|45068.9|45048.9|2
1623133040000|2021-06-08 06:17:20|45067.2|45047.2|45065.5|45045.5|45068|45048|45063.7|45043.7|5
1623133050000|2021-06-08 06:17:30|45066.2|45046.2|45063.7|45043.7|45066.2|45046.2|45063.7|45043.7|0
1623133060000|2021-06-08 06:17:40|45065.5|45045.5|45067|45047|45069.5|45049.5|45065.5|45045.5|5
1623133070000|2021-06-08 06:17:50|45068.7|45048.7|45068|45048|45068.7|45048.7|45065.5|45045.5|9
1623133080000|2021-06-08 06:18:00|45065.5|45045.5|45060.5|45040.5|45065.5|45045.5|45059.7|45039.7|1
1623133090000|2021-06-08 06:18:10|45058|45038|45056.2|45036.2|45060.5|45040.5|45055.5|45035.5|1
1623133100000|2021-06-08 06:18:20|45055.5|45035.5|45053|45033|45055.5|45035.5|45052.2|45032.2|8
1623133110000|2021-06-08 06:18:30|45052.2|45032.2|45046.2|45026.2|45052.2|45032.2|45046.2|45026.2|6
1623133120000|2021-06-08 06:18:40|45048|45028|45043.7|45023.7|45048|45028|45043.7|45023.7|1
1623133130000|2021-06-08 06:18:50|45038.7|45018.7|45046.2|45026.2|45046.2|45026.2|45038.7|45018.7|8
1623133140000|2021-06-08 06:19:00|45045.5|45025.5|45045.5|45025.5|45048|45028|45041.2|45021.2|7
1623133150000|2021-06-08 06:19:10|45049.7|45029.7|45046.2|45026.2|45052|45032|45046.2|45026.2|6
1623133160000|2021-06-08 06:19:20|45048|45028|45051.2|45031.2|45051.2|45031.2|45046.2|45026.2|1
1623133170000|2021-06-08 06:19:30|45053.7|45033.7|45056.2|45036.2|45058.9|45038.9|45053|45033|3
1623133180000|2021-06-08 06:19:40|45055.5|45035.5|45058|45038|45060.5|45040.5|45055.5|45035.5|5
1623133190000|2021-06-08 06:19:50|45056.2|45036.2|45056.2|45036.2|45056.2|45036.2|45055.5|45035.5|2
1623133200000|2021-06-08 06:20:00|45055.5|45035.5|45051.2|45031.2|45056.2|45036.2|45049.5|45029.5|1
1623133210000|2021-06-08 06:20:10|45049.5|45029.5|45043.7|45023.7|45049.5|45029.5|45043.7|45023.7|1
1623133220000|2021-06-08 06:20:20|45039.5|45019.5|45038.7|45018.7|45039.5|45019.5|45038|45018|6
1623133230000|2021-06-08 06:20:30|45038|45018|45040.5|45020.5|45040.5|45020.5|45036.2|45016.2|3
1623133240000|2021-06-08 06:20:40|45043|45023|45048.7|45028.7|45048.7|45028.7|45041.2|45021.2|0
1623133250000|2021-06-08 06:20:50|45050.5|45030.5|45051.2|45031.2|45053|45033|45050.5|45030.5|1
1623133260000|2021-06-08 06:21:00|45050.5|45030.5|45044.7|45024.7|45050.5|45030.5|45044.7|45024.7|1
1623133270000|2021-06-08 06:21:10|45043|45023|45036.2|45016.2|45043|45023|45033|45013|3
1623133280000|2021-06-08 06:21:20|45035.5|45015.5|45035.5|45015.5|45035.5|45015.5|45031.2|45011.2|0
1623133290000|2021-06-08 06:21:30|45033.7|45013.7|45033.7|45013.7|45036.2|45016.2|45033.7|45013.7|2
1623133300000|2021-06-08 06:21:40|45033|45013|45031.2|45011.2|45035.5|45015.5|45031.2|45011.2|0
1623133310000|2021-06-08 06:21:50|45030.5|45010.5|45043|45023|45043.7|45023.7|45030.5|45010.5|4
1623133320000|2021-06-08 06:22:00|45041.2|45021.2|45045.5|45025.5|45045.5|45025.5|45040.5|45020.5|1
1623133330000|2021-06-08 06:22:10|45046.2|45026.2|45048|45028|45049.7|45029.7|45046.2|45026.2|6
1623133340000|2021-06-08 06:22:20|45047.2|45027.2|45041.3|45021.3|45047.2|45027.2|45041.3|45021.3|5
1623133350000|2021-06-08 06:22:30|45040.5|45020.5|45036.3|45016.3|45043|45023|45036.3|45016.3|2
1623133360000|2021-06-08 06:22:40|45035.5|45015.5|45036.3|45016.3|45040.5|45020.5|45035.5|45015.5|1
1623133370000|2021-06-08 06:22:50|45035.5|45015.5|45036.3|45016.3|45038.8|45018.8|45035.5|45015.5|7
1623133380000|2021-06-08 06:23:00|45035.5|45015.5|45035.5|45015.5|45035.5|45015.5|45033.8|45013.8|10
1623133390000|2021-06-08 06:23:10|45036.3|45016.3|45043.8|45023.8|45043.8|45023.8|45036.3|45016.3|1
1623133400000|2021-06-08 06:23:20|45043|45023|45041.3|45021.3|45043|45023|45037|45017|3
1623133410000|2021-06-08 06:23:30|45042|45022|45040.5|45020.5|45044.7|45024.7|45040.5|45020.5|4
1623133420000|2021-06-08 06:23:40|45038|45018|45036.3|45016.3|45040.5|45020.5|45036.3|45016.3|0
1623133430000|2021-06-08 06:23:50|45037|45017|45045.5|45025.5|45045.5|45025.5|45037|45017|3
1623133440000|2021-06-08 06:24:00|45046.3|45026.3|45044.7|45024.7|45048|45028|45044.7|45024.7|7
1623133450000|2021-06-08 06:24:10|45040.5|45020.5|45031.3|45011.3|45040.5|45020.5|45031.3|45011.3|14
1623133460000|2021-06-08 06:24:20|45033|45013|45035.5|45015.5|45035.5|45015.5|45031.3|45011.3|4
1623133470000|2021-06-08 06:24:30|45034.7|45014.7|45028|45008|45034.7|45014.7|45028|45008|5
1623133480000|2021-06-08 06:24:40|45027.2|45007.2|45025.5|45005.5|45028.8|45008.8|45025.5|45005.5|9
1623133490000|2021-06-08 06:24:50|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|2
1623133500000|2021-06-08 06:25:00|45025.5|45005.5|45016.3|44996.3|45025.5|45005.5|45016.3|44996.3|17
1623133510000|2021-06-08 06:25:10|45017|44997|45030.5|45010.5|45030.5|45010.5|45017|44997|9
1623133520000|2021-06-08 06:25:20|45028|45008|45030.5|45010.5|45031.3|45011.3|45028|45008|2
1623133530000|2021-06-08 06:25:30|45028|45008|45030.5|45010.5|45031.3|45011.3|45025.5|45005.5|9
1623133540000|2021-06-08 06:25:40|||||||||1
1623133550000|2021-06-08 06:25:50|45029.7|45009.7|45025.5|45005.5|45030.5|45010.5|45024.7|45004.7|7
1623133560000|2021-06-08 06:26:00|45020.5|45000.5|45016.3|44996.3|45021.3|45001.3|45016.3|44996.3|4
1623133570000|2021-06-08 06:26:10|45010.5|44990.5|44999.5|44979.5|45010.5|44990.5|44999.5|44979.5|29
1623133580000|2021-06-08 06:26:20|44996.3|44976.3|45001.3|44981.3|45001.3|44981.3|44996.3|44976.3|7
1623133590000|2021-06-08 06:26:30|45000.5|44980.5|45005.5|44985.5|45005.5|44985.5|44998.8|44978.8|9
1623133600000|2021-06-08 06:26:40|45009.7|44989.7|45006.3|44986.3|45010.5|44990.5|45006.3|44986.3|18
1623133610000|2021-06-08 06:26:50|45010.5|44990.5|45010.5|44990.5|45011.3|44991.3|45005.5|44985.5|23
1623133620000|2021-06-08 06:27:00|45008|44988|45005.5|44985.5|45008.9|44988.9|45005.5|44985.5|10
1623133630000|2021-06-08 06:27:10|45004.7|44984.7|45005.5|44985.5|45006.3|44986.3|45001.3|44981.3|7
1623133640000|2021-06-08 06:27:20|45003|44983|44998|44978|45006.3|44986.3|44998|44978|24
1623133650000|2021-06-08 06:27:30|44998.8|44978.8|45005.5|44985.5|45005.5|44985.5|44997.2|44977.2|31
1623133660000|2021-06-08 06:27:40|45008|44988|45006.3|44986.3|45010.5|44990.5|45006.3|44986.3|16
1623133670000|2021-06-08 06:27:50|45008|44988|45005.5|44985.5|45008|44988|45003.8|44983.8|0
1623133680000|2021-06-08 06:28:00|45000.5|44980.5|44995.5|44975.5|45001.3|44981.3|44990.5|44970.5|8
1623133690000|2021-06-08 06:28:10|44994.7|44974.7|44985.5|44965.5|44994.7|44974.7|44985.5|44965.5|14
1623133700000|2021-06-08 06:28:20|44983|44963|44975.5|44955.5|44988|44968|44975.5|44955.5|7
1623133710000|2021-06-08 06:28:30|44980.5|44960.5|44985.5|44965.5|44985.5|44965.5|44975.5|44955.5|9
1623133720000|2021-06-08 06:28:40|44986.3|44966.3|44990.5|44970.5|44993|44973|44986.3|44966.3|5
1623133730000|2021-06-08 06:28:50|44989.7|44969.7|44990.5|44970.5|44993|44973|44989.7|44969.7|3
1623133740000|2021-06-08 06:29:00|44991.3|44971.3|45000.5|44980.5|45000.5|44980.5|44991.3|44971.3|9
1623133750000|2021-06-08 06:29:10|44999.7|44979.7|45003|44983|45005.5|44985.5|44999.7|44979.7|6
1623133760000|2021-06-08 06:29:20|45001.3|44981.3|45012.2|44992.2|45012.2|44992.2|45001.3|44981.3|15
1623133770000|2021-06-08 06:29:30|45013|44993|45010.5|44990.5|45014.7|44994.7|45009.7|44989.7|1
1623133780000|2021-06-08 06:29:40|45009.7|44989.7|45005.5|44985.5|45009.7|44989.7|45000.5|44980.5|8
1623133790000|2021-06-08 06:29:50|45006.3|44986.3|45015.5|44995.5|45017.2|44997.2|45006.3|44986.3|7
1623133800000|2021-06-08 06:30:00|45018|44998|45015.5|44995.5|45018|44998|45010.5|44990.5|9
1623133810000|2021-06-08 06:30:10|45011.3|44991.3|45010.5|44990.5|45014.7|44994.7|45009.7|44989.7|15
1623133820000|2021-06-08 06:30:20|45011.3|44991.3|45015.5|44995.5|45015.5|44995.5|45010.5|44990.5|1
1623133830000|2021-06-08 06:30:30|45018|44998|45025.5|45005.5|45028|45008|45016.3|44996.3|9
1623133840000|2021-06-08 06:30:40|45028|45008|45025.5|45005.5|45028|45008|45024.7|45004.7|2
1623133850000|2021-06-08 06:30:50|45021.3|45001.3|45018|44998|45025.5|45005.5|45018|44998|6
1623133860000|2021-06-08 06:31:00|45015.5|44995.5|45005.5|44985.5|45015.5|44995.5|45003|44983|9
1623133870000|2021-06-08 06:31:10|45003|44983|45006.3|44986.3|45006.3|44986.3|45000.5|44980.5|4
1623133880000|2021-06-08 06:31:20|45005.5|44985.5|45006.3|44986.3|45008.8|44988.8|45003.8|44983.8|1
1623133890000|2021-06-08 06:31:30|45007|44987|45010.5|44990.5|45010.5|44990.5|45006.3|44986.3|6
1623133900000|2021-06-08 06:31:40|45006.3|44986.3|45005.5|44985.5|45006.3|44986.3|45005.5|44985.5|2
1623133910000|2021-06-08 06:31:50|45003.8|44983.8|45000.5|44980.5|45005.5|44985.5|45000.5|44980.5|8
1623133920000|2021-06-08 06:32:00|44999.7|44979.7|45000.5|44980.5|45000.5|44980.5|44999.7|44979.7|1
1623133930000|2021-06-08 06:32:10|45003|44983|45004.7|44984.7|45005.5|44985.5|45000.5|44980.5|8
1623133940000|2021-06-08 06:32:20|45001.3|44981.3|44983.8|44963.8|45001.3|44981.3|44980.5|44960.5|13
1623133950000|2021-06-08 06:32:30|44985.5|44965.5|44982.2|44962.2|44985.5|44965.5|44980.5|44960.5|9
1623133960000|2021-06-08 06:32:40|44980.5|44960.5|44981.3|44961.3|44981.3|44961.3|44978|44958|9
1623133970000|2021-06-08 06:32:50|44980.5|44960.5|44984.7|44964.7|44984.7|44964.7|44980.5|44960.5|1
1623133980000|2021-06-08 06:33:00|44985.5|44965.5|44988|44968|44988.8|44968.8|44985.5|44965.5|3
1623133990000|2021-06-08 06:33:10|44988.8|44968.8|44985.5|44965.5|44990.5|44970.5|44985.5|44965.5|1
1623134000000|2021-06-08 06:33:20|44984.7|44964.7|44984.7|44964.7|44988|44968|44984.7|44964.7|2
1623134010000|2021-06-08 06:33:30|44983|44963|44979.7|44959.7|44984.7|44964.7|44978|44958|2
1623134020000|2021-06-08 06:33:40|44978|44958|44983|44963|44983|44963|44976.3|44956.3|2
1623134030000|2021-06-08 06:33:50|44987.2|44967.2|44988|44968|44988.8|44968.8|44986.3|44966.3|2
1623134040000|2021-06-08 06:34:00|44988.8|44968.8|44985.5|44965.5|44988.8|44968.8|44983.8|44963.8|3
1623134050000|2021-06-08 06:34:10|44983.8|44963.8|44985.5|44965.5|44986.3|44966.3|44983.8|44963.8|4
1623134060000|2021-06-08 06:34:20|44986.3|44966.3|44989.5|44969.5|44989.5|44969.5|44986.3|44966.3|4
1623134070000|2021-06-08 06:34:30|44993|44973|45000.5|44980.5|45000.5|44980.5|44993|44973|14
1623134080000|2021-06-08 06:34:40|44998|44978|44995.5|44975.5|44998|44978|44993.8|44973.8|5
1623134090000|2021-06-08 06:34:50|44993.8|44973.8|44995.5|44975.5|44998|44978|44993.8|44973.8|4
1623134100000|2021-06-08 06:35:00|44993|44973|44988|44968|44993|44973|44988|44968|5
1623134110000|2021-06-08 06:35:10|44987.2|44967.2|44993.8|44973.8|44993.8|44973.8|44985.5|44965.5|6
1623134120000|2021-06-08 06:35:20|44998|44978|44995.5|44975.5|44998|44978|44995.5|44975.5|1
1623134130000|2021-06-08 06:35:30|||||||||7
1623134150000|2021-06-08 06:35:50|44996.3|44976.3|45001.3|44981.3|45001.3|44981.3|44996.3|44976.3|10
1623134160000|2021-06-08 06:36:00|45000.5|44980.5|44995.5|44975.5|45000.5|44980.5|44995.5|44975.5|4
1623134170000|2021-06-08 06:36:10|44994.7|44974.7|44976.3|44956.3|44994.7|44974.7|44976.3|44956.3|10
1623134180000|2021-06-08 06:36:20|44978.8|44958.8|44991.3|44971.3|44995.5|44975.5|44978.8|44958.8|9
1623134190000|2021-06-08 06:36:30|44993|44973|44990.5|44970.5|44993|44973|44990.5|44970.5|3
1623134200000|2021-06-08 06:36:40|44988.8|44968.8|44983.8|44963.8|44988.8|44968.8|44983.8|44963.8|0
1623134210000|2021-06-08 06:36:50|44985.5|44965.5|44982|44962|44986.3|44966.3|44980.5|44960.5|12
1623134220000|2021-06-08 06:37:00|44983.8|44963.8|44983|44963|44985.5|44965.5|44976.3|44956.3|11
1623134230000|2021-06-08 06:37:10|44983.9|44963.9|44980.5|44960.5|44984.7|44964.7|44980.5|44960.5|3
1623134240000|2021-06-08 06:37:20|44982.2|44962.2|44985.5|44965.5|44986.3|44966.3|44982.2|44962.2|10
1623134250000|2021-06-08 06:37:30|||||||||1
1623134260000|2021-06-08 06:37:40|44988|44968|45003|44983|45003|44983|44988|44968|5
1623134270000|2021-06-08 06:37:50|45002.2|44982.2|45003.8|44983.8|45006.3|44986.3|45000.5|44980.5|4
1623134280000|2021-06-08 06:38:00|45005.5|44985.5|45008|44988|45008|44988|45005.5|44985.5|6
1623134290000|2021-06-08 06:38:10|45006.3|44986.3|45003|44983|45008|44988|45001.3|44981.3|3
1623134300000|2021-06-08 06:38:20|45001.3|44981.3|45004.7|44984.7|45004.7|44984.7|45001.3|44981.3|0
1623134310000|2021-06-08 06:38:30|45006.3|44986.3|45006.3|44986.3|45006.3|44986.3|45006.3|44986.3|3
1623134320000|2021-06-08 06:38:40|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|0
1623134330000|2021-06-08 06:38:50|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003|44983|1
1623134340000|2021-06-08 06:39:00|45003|44983|45005.5|44985.5|45005.5|44985.5|45003|44983|0
1623134350000|2021-06-08 06:39:10|45006.3|44986.3|45006.3|44986.3|45008|44988|45005.5|44985.5|3
1623134360000|2021-06-08 06:39:20|45005.5|44985.5|45006.3|44986.3|45006.3|44986.3|45004.7|44984.7|1
1623134370000|2021-06-08 06:39:30|45004.7|44984.7|45006.3|44986.3|45006.3|44986.3|45004.7|44984.7|2
1623134380000|2021-06-08 06:39:40|45008|44988|45008.8|44988.8|45010.5|44990.5|45006.3|44986.3|3
1623134390000|2021-06-08 06:39:50|45013|44993|45011.3|44991.3|45013|44993|45011.3|44991.3|3
1623134400000|2021-06-08 06:40:00|45013|44993|45016.3|44996.3|45016.3|44996.3|45013|44993|7
1623134410000|2021-06-08 06:40:10|45015.5|44995.5|45015.5|44995.5|45018|44998|45015.5|44995.5|4
1623134420000|2021-06-08 06:40:20|45018|44998|45024.7|45004.7|45024.7|45004.7|45018|44998|11
1623134430000|2021-06-08 06:40:30|45029.7|45009.7|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|11
1623134440000|2021-06-08 06:40:40|||||||||2
1623134450000|2021-06-08 06:40:50|45030.5|45010.5|45031.3|45011.3|45033|45013|45030.5|45010.5|9
1623134460000|2021-06-08 06:41:00|45030.5|45010.5|45030.5|45010.5|45035.5|45015.5|45030.5|45010.5|4
1623134470000|2021-06-08 06:41:10|45031.3|45011.3|45036.3|45016.3|45038|45018|45031.3|45011.3|9
1623134480000|2021-06-08 06:41:20|45039.7|45019.7|45043|45023|45043|45023|45039.7|45019.7|1
1623134490000|2021-06-08 06:41:30|45043.8|45023.8|45045.5|45025.5|45045.5|45025.5|45043.8|45023.8|5
1623134500000|2021-06-08 06:41:40|45048|45028|45048|45028|45048|45028|45048|45028|1
1623134510000|2021-06-08 06:41:50|45049.7|45029.7|45053|45033|45053|45033|45046.3|45026.3|8
1623134520000|2021-06-08 06:42:00|45053.8|45033.8|45053|45033|45053.8|45033.8|45053|45033|3
1623134530000|2021-06-08 06:42:10|45052.2|45032.2|45036.3|45016.3|45052.2|45032.2|45035.5|45015.5|7
1623134540000|2021-06-08 06:42:20|45038|45018|45053.8|45033.8|45053.8|45033.8|45038|45018|15
1623134550000|2021-06-08 06:42:30|45060.5|45040.5|45075.5|45055.5|45078|45058|45060.5|45040.5|22
1623134560000|2021-06-08 06:42:40|45074.7|45054.7|45076.3|45056.3|45078|45058|45071.3|45051.3|19
1623134570000|2021-06-08 06:42:50|45075.5|45055.5|45085.5|45065.5|45085.5|45065.5|45075.5|45055.5|6
1623134580000|2021-06-08 06:43:00|45089.7|45069.7|45086.3|45066.3|45090.5|45070.5|45086.3|45066.3|13
1623134590000|2021-06-08 06:43:10|45085.5|45065.5|45075.5|45055.5|45085.5|45065.5|45075.5|45055.5|6
1623134600000|2021-06-08 06:43:20|45076.3|45056.3|45075.5|45055.5|45076.3|45056.3|45072|45052|6
1623134610000|2021-06-08 06:43:30|||||||||1
1623134620000|2021-06-08 06:43:40|45076.3|45056.3|45074.7|45054.7|45076.3|45056.3|45074.7|45054.7|3
1623134630000|2021-06-08 06:43:50|45073|45053|45073|45053|45073|45053|45073|45053|0
1623134640000|2021-06-08 06:44:00|45065.5|45045.5|45075.5|45055.5|45075.5|45055.5|45065.5|45045.5|12
1623134650000|2021-06-08 06:44:10|45076.3|45056.3|45074.7|45054.7|45079.7|45059.7|45074.7|45054.7|3
1623134660000|2021-06-08 06:44:20|45073|45053|45075.5|45055.5|45075.5|45055.5|45072.2|45052.2|5
1623134670000|2021-06-08 06:44:30|||||||||5
1623134680000|2021-06-08 06:44:40|45073|45053|45074.7|45054.7|45074.7|45054.7|45073|45053|6
1623134690000|2021-06-08 06:44:50|45073|45053|45070.5|45050.5|45073|45053|45069.7|45049.7|1
1623134700000|2021-06-08 06:45:00|45075.5|45055.5|45079.7|45059.7|45079.7|45059.7|45075.5|45055.5|5
1623134710000|2021-06-08 06:45:10|45080.5|45060.5|45083|45063|45084.7|45064.7|45080.5|45060.5|3
1623134720000|2021-06-08 06:45:20|45084.7|45064.7|45084.7|45064.7|45088|45068|45084.7|45064.7|1
1623134730000|2021-06-08 06:45:30|45083|45063|45080.5|45060.5|45083|45063|45078|45058|5
1623134740000|2021-06-08 06:45:40|45083|45063|45083.8|45063.8|45084.5|45064.5|45083|45063|4
1623134750000|2021-06-08 06:45:50|45084.5|45064.5|45086.3|45066.3|45087|45067|45084.5|45064.5|11
1623134760000|2021-06-08 06:46:00|45084.5|45064.5|45085.5|45065.5|45088.8|45068.8|45084.5|45064.5|10
1623134770000|2021-06-08 06:46:10|45090.5|45070.5|45100.5|45080.5|45100.5|45080.5|45090.5|45070.5|18
1623134780000|2021-06-08 06:46:20|45102.2|45082.2|45103.8|45083.8|45105.5|45085.5|45100.5|45080.5|7
1623134790000|2021-06-08 06:46:30|45102.2|45082.2|45096.3|45076.3|45102.2|45082.2|45095.5|45075.5|21
1623134800000|2021-06-08 06:46:40|45100.5|45080.5|45106.3|45086.3|45106.3|45086.3|45098.8|45078.8|21
1623134810000|2021-06-08 06:46:50|45105.5|45085.5|45103.8|45083.8|45110.5|45090.5|45095.5|45075.5|32
1623134820000|2021-06-08 06:47:00|45106.3|45086.3|45110.5|45090.5|45110.5|45090.5|45105.5|45085.5|15
1623134830000|2021-06-08 06:47:10|45111.3|45091.3|45114.7|45094.7|45116.3|45096.3|45106.3|45086.3|31
1623134840000|2021-06-08 06:47:20|45110.5|45090.5|45105.5|45085.5|45110.5|45090.5|45105.5|45085.5|12
1623134850000|2021-06-08 06:47:30|45108.8|45088.8|45110.5|45090.5|45110.5|45090.5|45106.3|45086.3|5
1623134860000|2021-06-08 06:47:40|45106.3|45086.3|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|7
1623134870000|2021-06-08 06:47:50|45100.5|45080.5|45101.3|45081.3|45101.3|45081.3|45100.5|45080.5|4
1623134880000|2021-06-08 06:48:00|45102|45082|45100.5|45080.5|45103.8|45083.8|45100.5|45080.5|1
1623134890000|2021-06-08 06:48:10|45098.8|45078.8|45090.5|45070.5|45100.5|45080.5|45090.5|45070.5|8
1623134900000|2021-06-08 06:48:20|45091.3|45071.3|45103.8|45083.8|45103.8|45083.8|45091.3|45071.3|16
1623134910000|2021-06-08 06:48:30|45104.5|45084.5|45100.5|45080.5|45105.5|45085.5|45100.5|45080.5|8
1623134920000|2021-06-08 06:48:40|45099.7|45079.7|45093.8|45073.8|45099.7|45079.7|45093.8|45073.8|7
1623134930000|2021-06-08 06:48:50|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45089.7|45069.7|5
1623134940000|2021-06-08 06:49:00|45089.7|45069.7|45091.3|45071.3|45091.3|45071.3|45088.9|45068.9|9
1623134950000|2021-06-08 06:49:10|45096.3|45076.3|45100.5|45080.5|45100.5|45080.5|45096.3|45076.3|2
1623134960000|2021-06-08 06:49:20|45101.3|45081.3|45101.3|45081.3|45105.5|45085.5|45100.5|45080.5|6
1623134970000|2021-06-08 06:49:30|45102|45082|45100.5|45080.5|45102|45082|45100.5|45080.5|3
1623134980000|2021-06-08 06:49:40|45099.7|45079.7|45098|45078|45100.5|45080.5|45098|45078|6
1623134990000|2021-06-08 06:49:50|45097.2|45077.2|45098|45078|45098|45078|45097.2|45077.2|1
1623135000000|2021-06-08 06:50:00|45097.2|45077.2|45100.5|45080.5|45100.5|45080.5|45097.2|45077.2|8
1623135010000|2021-06-08 06:50:10|45102.2|45082.2|45110.5|45090.5|45110.5|45090.5|45102.2|45082.2|4
1623135020000|2021-06-08 06:50:20|45111.3|45091.3|45106.3|45086.3|45111.3|45091.3|45106.3|45086.3|4
1623135030000|2021-06-08 06:50:30|45103.8|45083.8|45103|45083|45103.8|45083.8|45103|45083|5
1623135040000|2021-06-08 06:50:40|45101.3|45081.3|45090.5|45070.5|45101.3|45081.3|45090.5|45070.5|6
1623135050000|2021-06-08 06:50:50|45088.8|45068.8|45088.8|45068.8|45088.8|45068.8|45088|45068|0
1623135060000|2021-06-08 06:51:00|45088|45068|45088|45068|45090.5|45070.5|45088|45068|6
1623135070000|2021-06-08 06:51:10|45089.7|45069.7|45085.5|45065.5|45090.5|45070.5|45085.5|45065.5|1
1623135080000|2021-06-08 06:51:20|45083.8|45063.8|45083.8|45063.8|45083.8|45063.8|45083|45063|5
1623135090000|2021-06-08 06:51:30|45083|45063|45080.5|45060.5|45083|45063|45080.5|45060.5|16
1623135100000|2021-06-08 06:51:40|45077.2|45057.2|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|5
1623135110000|2021-06-08 06:51:50|||||||||1
1623135120000|2021-06-08 06:52:00|45073|45053|45078.8|45058.8|45078.8|45058.8|45073|45053|5
1623135130000|2021-06-08 06:52:10|45080.5|45060.5|45085.3|45065.3|45086.1|45066.1|45080.5|45060.5|7
1623135140000|2021-06-08 06:52:20|45086.3|45066.3|45086.3|45066.3|45086.3|45066.3|45086.3|45066.3|1
1623135150000|2021-06-08 06:52:30|45085.5|45065.5|45071.3|45051.3|45085.5|45065.5|45071.3|45051.3|9
1623135160000|2021-06-08 06:52:40|45070.5|45050.5|45071.3|45051.3|45073|45053|45070.5|45050.5|4
1623135170000|2021-06-08 06:52:50|45070.5|45050.5|45068.8|45048.8|45070.5|45050.5|45068.8|45048.8|0
1623135180000|2021-06-08 06:53:00|45068|45048|45065.5|45045.5|45068.8|45048.8|45065.5|45045.5|5
1623135190000|2021-06-08 06:53:10|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|1
1623135200000|2021-06-08 06:53:20|45059.6|45039.6|45060.5|45040.5|45060.5|45040.5|45058.8|45038.8|3
1623135210000|2021-06-08 06:53:30|45061.3|45041.3|45060.5|45040.5|45061.3|45041.3|45060.5|45040.5|7
1623135220000|2021-06-08 06:53:40|45058.8|45038.8|45059.7|45039.7|45060.5|45040.5|45058|45038|4
1623135230000|2021-06-08 06:53:50|45058|45038|45051.3|45031.3|45058|45038|45046.3|45026.3|13
1623135240000|2021-06-08 06:54:00|45050.5|45030.5|45055.5|45035.5|45055.5|45035.5|45048.8|45028.8|1
1623135250000|2021-06-08 06:54:10|45056.3|45036.3|45051.3|45031.3|45061.3|45041.3|45051.3|45031.3|6
1623135260000|2021-06-08 06:54:20|45053.8|45033.8|45068.8|45048.8|45069.6|45049.6|45053.8|45033.8|7
1623135270000|2021-06-08 06:54:30|||||||||2
1623135280000|2021-06-08 06:54:40|45066.3|45046.3|45070.5|45050.5|45072.2|45052.2|45065.5|45045.5|7
1623135290000|2021-06-08 06:54:50|45069.7|45049.7|45069.6|45049.6|45069.7|45049.7|45058|45038|17
1623135300000|2021-06-08 06:55:00|45072.1|45052.1|45076.3|45056.3|45076.3|45056.3|45071.3|45051.3|8
1623135310000|2021-06-08 06:55:10|45075.5|45055.5|45078|45058|45078.8|45058.8|45075.5|45055.5|4
1623135320000|2021-06-08 06:55:20|45079.6|45059.6|45075.5|45055.5|45079.6|45059.6|45075.5|45055.5|3
1623135330000|2021-06-08 06:55:30|45076.3|45056.3|45076.3|45056.3|45076.3|45056.3|45075.5|45055.5|1
1623135340000|2021-06-08 06:55:40|45075.5|45055.5|45075.5|45055.5|45076.3|45056.3|45073.8|45053.8|4
1623135350000|2021-06-08 06:55:50|45073.8|45053.8|45071.3|45051.3|45075.5|45055.5|45071.3|45051.3|2
1623135360000|2021-06-08 06:56:00|45070.5|45050.5|45068.8|45048.8|45070.5|45050.5|45068.8|45048.8|5
1623135370000|2021-06-08 06:56:10|45069.6|45049.6|45066.3|45046.3|45069.6|45049.6|45066.3|45046.3|0
1623135380000|2021-06-08 06:56:20|45071.3|45051.3|45071.3|45051.3|45071.3|45051.3|45071.3|45051.3|0
1623135390000|2021-06-08 06:56:30|45073|45053|45071.3|45051.3|45074.7|45054.7|45071.3|45051.3|2
1623135400000|2021-06-08 06:56:40|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|45068|45048|6
1623135410000|2021-06-08 06:56:50|45071.3|45051.3|45070.5|45050.5|45071.3|45051.3|45070.5|45050.5|5
1623135420000|2021-06-08 06:57:00|45069.7|45049.7|45070.5|45050.5|45071.3|45051.3|45069.7|45049.7|3
1623135430000|2021-06-08 06:57:10|45072.2|45052.2|45076.3|45056.3|45080.5|45060.5|45070.5|45050.5|11
1623135440000|2021-06-08 06:57:20|45077.1|45057.1|45075.5|45055.5|45081.3|45061.3|45075.5|45055.5|4
1623135450000|2021-06-08 06:57:30|45071.3|45051.3|45071.3|45051.3|45071.3|45051.3|45071.3|45051.3|0
1623135460000|2021-06-08 06:57:40|45070.5|45050.5|45070.5|45050.5|45071.3|45051.3|45066.3|45046.3|2
1623135470000|2021-06-08 06:57:50|45075.5|45055.5|45073|45053|45075.5|45055.5|45073|45053|6
1623135480000|2021-06-08 06:58:00|45073.8|45053.8|45071.3|45051.3|45075.5|45055.5|45070.5|45050.5|2
1623135490000|2021-06-08 06:58:10|45070.5|45050.5|45075.5|45055.5|45075.5|45055.5|45070.5|45050.5|3
1623135500000|2021-06-08 06:58:20|45076.3|45056.3|45075.5|45055.5|45076.3|45056.3|45075.5|45055.5|0
1623135510000|2021-06-08 06:58:30|45076.3|45056.3|45076.3|45056.3|45076.3|45056.3|45073.8|45053.8|3
1623135520000|2021-06-08 06:58:40|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|0
1623135530000|2021-06-08 06:58:50|45071.3|45051.3|45076.3|45056.3|45076.3|45056.3|45071.3|45051.3|4
1623135540000|2021-06-08 06:59:00|45075.5|45055.5|45080.5|45060.5|45080.5|45060.5|45071.3|45051.3|5
1623135550000|2021-06-08 06:59:10|45081.3|45061.3|45081.3|45061.3|45084.7|45064.7|45080.5|45060.5|4
1623135560000|2021-06-08 06:59:20|45083.8|45063.8|45082.1|45062.1|45083.8|45063.8|45078.8|45058.8|3
1623135570000|2021-06-08 06:59:30|45086.3|45066.3|45086.3|45066.3|45087.1|45067.1|45081.3|45061.3|8
1623135580000|2021-06-08 06:59:40|45088.8|45068.8|45090.5|45070.5|45092.2|45072.2|45086.3|45066.3|11
1623135590000|2021-06-08 06:59:50|45091.3|45071.3|45101.3|45081.3|45101.3|45081.3|45091.3|45071.3|13
1623135600000|2021-06-08 07:00:00|45100.5|45080.5|45123|45103|45124.7|45104.7|45100.5|45080.5|22
1623135610000|2021-06-08 07:00:10|45123.8|45103.8|45123|45103|45123.8|45103.8|45110.5|45090.5|25
1623135620000|2021-06-08 07:00:20|45123.8|45103.8|45146.3|45126.3|45156.3|45136.3|45123.8|45103.8|26
1623135630000|2021-06-08 07:00:30|45142.1|45122.1|45131.3|45111.3|45142.1|45122.1|45126.3|45106.3|11
1623135640000|2021-06-08 07:00:40|45130.5|45110.5|45131.3|45111.3|45132.1|45112.1|45126.3|45106.3|10
1623135650000|2021-06-08 07:00:50|45135.5|45115.5|45137.2|45117.2|45137.2|45117.2|45135.5|45115.5|4
1623135660000|2021-06-08 07:01:00|45135.5|45115.5|45140.5|45120.5|45140.5|45120.5|45135.5|45115.5|5
1623135670000|2021-06-08 07:01:10|45142.1|45122.1|45143.8|45123.8|45146.3|45126.3|45136.3|45116.3|15
1623135680000|2021-06-08 07:01:20|45141.3|45121.3|45141.3|45121.3|45143.8|45123.8|45141.3|45121.3|3
1623135690000|2021-06-08 07:01:30|45142.1|45122.1|45146.3|45126.3|45146.3|45126.3|45142.1|45122.1|1
1623135700000|2021-06-08 07:01:40|45147.1|45127.1|45147.8|45127.8|45147.8|45127.8|45147.1|45127.1|3
1623135710000|2021-06-08 07:01:50|45149.6|45129.6|45151.3|45131.3|45151.3|45131.3|45146.3|45126.3|4
1623135720000|2021-06-08 07:02:00|45150.5|45130.5|45145.5|45125.5|45150.5|45130.5|45145.5|45125.5|5
1623135730000|2021-06-08 07:02:10|45148|45128|45148|45128|45148|45128|45148|45128|3
1623135740000|2021-06-08 07:02:20|45148.8|45128.8|45150.5|45130.5|45152.1|45132.1|45148.8|45128.8|11
1623135750000|2021-06-08 07:02:30|45148|45128|45138.8|45118.8|45148|45128|45138.8|45118.8|7
1623135760000|2021-06-08 07:02:40|45136.3|45116.3|45136.3|45116.3|45140.5|45120.5|45135.5|45115.5|4
1623135770000|2021-06-08 07:02:50|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|4
1623135780000|2021-06-08 07:03:00|45134.7|45114.7|45128.8|45108.8|45135.5|45115.5|45128.8|45108.8|3
1623135790000|2021-06-08 07:03:10|45129.7|45109.7|45126.3|45106.3|45129.7|45109.7|45126.3|45106.3|3
1623135800000|2021-06-08 07:03:20|45123.8|45103.8|45120.5|45100.5|45123.8|45103.8|45118|45098|11
1623135810000|2021-06-08 07:03:30|45118|45098|45111.3|45091.3|45118|45098|45111.3|45091.3|6
1623135820000|2021-06-08 07:03:40|45113|45093|45111.3|45091.3|45113|45093|45110.5|45090.5|4
1623135830000|2021-06-08 07:03:50|45113|45093|45111.3|45091.3|45113|45093|45111.3|45091.3|2
1623135840000|2021-06-08 07:04:00|45115.5|45095.5|45118|45098|45119.7|45099.7|45115.5|45095.5|5
1623135850000|2021-06-08 07:04:10|45119.7|45099.7|45133|45113|45133|45113|45118|45098|5
1623135860000|2021-06-08 07:04:20|45131.3|45111.3|45118|45098|45131.3|45111.3|45118|45098|10
1623135870000|2021-06-08 07:04:30|45113.8|45093.8|45105.5|45085.5|45113.8|45093.8|45105.5|45085.5|4
1623135880000|2021-06-08 07:04:40|45101.3|45081.3|45109.7|45089.7|45109.7|45089.7|45100.5|45080.5|7
1623135890000|2021-06-08 07:04:50|45108|45088|45101.3|45081.3|45108|45088|45101.3|45081.3|4
1623135900000|2021-06-08 07:05:00|45103|45083|45106.3|45086.3|45110.5|45090.5|45103|45083|3
1623135910000|2021-06-08 07:05:10|45108.8|45088.8|45123|45103|45123|45103|45108.8|45088.8|6
1623135920000|2021-06-08 07:05:20|45125.5|45105.5|45126.3|45106.3|45126.3|45106.3|45125.5|45105.5|1
1623135930000|2021-06-08 07:05:30|45125.5|45105.5|45124.7|45104.7|45125.5|45105.5|45124.7|45104.7|3
1623135940000|2021-06-08 07:05:40|45120.5|45100.5|45115.5|45095.5|45121.3|45101.3|45113.8|45093.8|1
1623135950000|2021-06-08 07:05:50|45111.3|45091.3|45111.3|45091.3|45114.7|45094.7|45111.3|45091.3|0
1623135960000|2021-06-08 07:06:00|||||||||1
1623135970000|2021-06-08 07:06:10|45112.1|45092.1|45116.3|45096.3|45116.3|45096.3|45112.1|45092.1|5
1623135980000|2021-06-08 07:06:20|45117.1|45097.1|45121.3|45101.3|45121.3|45101.3|45117.1|45097.1|3
1623135990000|2021-06-08 07:06:30|45120.5|45100.5|45121.3|45101.3|45123|45103|45120.5|45100.5|1
1623136000000|2021-06-08 07:06:40|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|1
1623136010000|2021-06-08 07:06:50|45121.3|45101.3|45116.3|45096.3|45121.3|45101.3|45116.3|45096.3|0
1623136020000|2021-06-08 07:07:00|45115.5|45095.5|45111.3|45091.3|45115.5|45095.5|45111.3|45091.3|0
1623136030000|2021-06-08 07:07:10|45110.5|45090.5|45111.3|45091.3|45111.3|45091.3|45110.5|45090.5|0
1623136040000|2021-06-08 07:07:20|45113.8|45093.8|45115.5|45095.5|45115.5|45095.5|45113.8|45093.8|1
1623136050000|2021-06-08 07:07:30|45113.8|45093.8|45116.3|45096.3|45116.3|45096.3|45113.8|45093.8|0
1623136060000|2021-06-08 07:07:40|45115.5|45095.5|45111.3|45091.3|45116.3|45096.3|45111.3|45091.3|3
1623136070000|2021-06-08 07:07:50|45112.1|45092.1|45110.5|45090.5|45113.8|45093.8|45110.5|45090.5|1
1623136080000|2021-06-08 07:08:00|45109.7|45089.7|45106.3|45086.3|45109.7|45089.7|45106.3|45086.3|4
1623136090000|2021-06-08 07:08:10|45108.8|45088.8|45108.8|45088.8|45109.6|45089.6|45108.8|45088.8|2
1623136100000|2021-06-08 07:08:20|45109.6|45089.6|45113.8|45093.8|45113.8|45093.8|45109.6|45089.6|5
1623136110000|2021-06-08 07:08:30|45114.6|45094.6|45123|45103|45123|45103|45114.6|45094.6|10
1623136120000|2021-06-08 07:08:40|45121.3|45101.3|45128|45108|45128|45108|45121.3|45101.3|1
1623136130000|2021-06-08 07:08:50|45132.2|45112.2|45141.3|45121.3|45143.8|45123.8|45132.2|45112.2|7
1623136140000|2021-06-08 07:09:00|||||||||2
1623136150000|2021-06-08 07:09:10|45143|45123|45141.3|45121.3|45143|45123|45141.3|45121.3|1
1623136160000|2021-06-08 07:09:20|45140.5|45120.5|45141.3|45121.3|45141.3|45121.3|45139.7|45119.7|4
1623136170000|2021-06-08 07:09:30|45145.5|45125.5|45154.7|45134.7|45154.7|45134.7|45143.8|45123.8|5
1623136180000|2021-06-08 07:09:40|45150.5|45130.5|45143|45123|45150.5|45130.5|45142.1|45122.1|9
1623136190000|2021-06-08 07:09:50|45141.3|45121.3|45141.3|45121.3|45143.8|45123.8|45140.5|45120.5|1
1623136200000|2021-06-08 07:10:00|45144.7|45124.7|45150.5|45130.5|45150.5|45130.5|45141.3|45121.3|4
1623136210000|2021-06-08 07:10:10|||||||||3
1623136220000|2021-06-08 07:10:20|45151.3|45131.3|45153|45133|45158.8|45138.8|45151.3|45131.3|13
1623136230000|2021-06-08 07:10:30|45150.5|45130.5|45151.3|45131.3|45151.3|45131.3|45149.7|45129.7|2
1623136240000|2021-06-08 07:10:40|45150.5|45130.5|45140.5|45120.5|45151.3|45131.3|45140.5|45120.5|5
1623136250000|2021-06-08 07:10:50|45139.7|45119.7|45136.3|45116.3|45139.7|45119.7|45136.3|45116.3|0
1623136260000|2021-06-08 07:11:00|45135.5|45115.5|45131.3|45111.3|45135.5|45115.5|45131.3|45111.3|4
1623136270000|2021-06-08 07:11:10|||||||||2
1623136290000|2021-06-08 07:11:30|45130.5|45110.5|45131.3|45111.3|45133.8|45113.8|45128.8|45108.8|2
1623136300000|2021-06-08 07:11:40|45128.8|45108.8|45131.3|45111.3|45131.3|45111.3|45128.8|45108.8|1
1623136310000|2021-06-08 07:11:50|45128.8|45108.8|45128.8|45108.8|45130.5|45110.5|45128.8|45108.8|2
1623136330000|2021-06-08 07:12:10|45128|45108|45128.8|45108.8|45128.8|45108.8|45126.3|45106.3|4
1623136340000|2021-06-08 07:12:20|45126.3|45106.3|45128|45108|45128.8|45108.8|45126.3|45106.3|2
1623136350000|2021-06-08 07:12:30|45126.3|45106.3|45116.3|45096.3|45126.3|45106.3|45116.3|45096.3|2
1623136360000|2021-06-08 07:12:40|45118|45098|45120.5|45100.5|45120.5|45100.5|45118|45098|4
1623136370000|2021-06-08 07:12:50|45121.3|45101.3|45121.3|45101.3|45121.3|45101.3|45120.5|45100.5|0
1623136380000|2021-06-08 07:13:00|45120.5|45100.5|45120.5|45100.5|45125.5|45105.5|45120.5|45100.5|2
1623136390000|2021-06-08 07:13:10|45119.7|45099.7|45118|45098|45119.7|45099.7|45118|45098|0
1623136400000|2021-06-08 07:13:20|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45114.7|45094.7|4
1623136410000|2021-06-08 07:13:30|||||||||2
1623136420000|2021-06-08 07:13:40|45113|45093|45111.3|45091.3|45113|45093|45111.3|45091.3|2
1623136430000|2021-06-08 07:13:50|45110.5|45090.5|45111.3|45091.3|45112.1|45092.1|45110.5|45090.5|2
1623136440000|2021-06-08 07:14:00|45113|45093|45120.5|45100.5|45120.5|45100.5|45113|45093|15
1623136450000|2021-06-08 07:14:10|45124.7|45104.7|45130.5|45110.5|45130.5|45110.5|45124.7|45104.7|3
1623136460000|2021-06-08 07:14:20|45133|45113|45133|45113|45134.7|45114.7|45133|45113|6
1623136470000|2021-06-08 07:14:30|45132.2|45112.2|45130.5|45110.5|45132.2|45112.2|45128.8|45108.8|0
1623136480000|2021-06-08 07:14:40|45126.3|45106.3|45125.5|45105.5|45126.3|45106.3|45124.7|45104.7|1
1623136490000|2021-06-08 07:14:50|45123.8|45103.8|45123|45103|45125.5|45105.5|45121.3|45101.3|0
1623136500000|2021-06-08 07:15:00|45121.3|45101.3|45113|45093|45121.3|45101.3|45113|45093|4
1623136510000|2021-06-08 07:15:10|45115.5|45095.5|45123|45103|45123|45103|45115.5|45095.5|8
1623136520000|2021-06-08 07:15:20|45123.8|45103.8|45121.3|45101.3|45126.3|45106.3|45121.3|45101.3|4
1623136530000|2021-06-08 07:15:30|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|5
1623136540000|2021-06-08 07:15:40|45118|45098|45120.5|45100.5|45120.5|45100.5|45118|45098|1
1623136550000|2021-06-08 07:15:50|45121.3|45101.3|45125.5|45105.5|45125.5|45105.5|45121.3|45101.3|7
1623136560000|2021-06-08 07:16:00|45128|45108|45128|45108|45128|45108|45128|45108|3
1623136570000|2021-06-08 07:16:10|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|4
1623136580000|2021-06-08 07:16:20|45122.2|45102.2|45115.5|45095.5|45122.2|45102.2|45115.5|45095.5|3
1623136590000|2021-06-08 07:16:30|45113|45093|45110.5|45090.5|45113|45093|45110.5|45090.5|0
1623136600000|2021-06-08 07:16:40|45111.3|45091.3|45110.5|45090.5|45111.3|45091.3|45110.5|45090.5|2
1623136610000|2021-06-08 07:16:50|45111.3|45091.3|45115.5|45095.5|45115.5|45095.5|45110.5|45090.5|2
1623136620000|2021-06-08 07:17:00|45118|45098|45115.5|45095.5|45118.8|45098.8|45115.5|45095.5|2
1623136630000|2021-06-08 07:17:10|45114.7|45094.7|45103.8|45083.8|45114.7|45094.7|45103.8|45083.8|14
1623136640000|2021-06-08 07:17:20|45105.5|45085.5|45105.5|45085.5|45105.5|45085.5|45105.5|45085.5|1
1623136650000|2021-06-08 07:17:30|45108|45088|45105.5|45085.5|45108|45088|45105.5|45085.5|29
1623136660000|2021-06-08 07:17:40|45109.7|45089.7|45101.3|45081.3|45109.7|45089.7|45101.3|45081.3|11
1623136670000|2021-06-08 07:17:50|45098.8|45078.8|45096.3|45076.3|45100.5|45080.5|45096.3|45076.3|2
1623136680000|2021-06-08 07:18:00|45097.1|45077.1|45127.2|45107.2|45127.2|45107.2|45097.1|45077.1|35
1623136690000|2021-06-08 07:18:10|45128|45108|45129.7|45109.7|45129.7|45109.7|45125.5|45105.5|4
1623136700000|2021-06-08 07:18:20|45130.5|45110.5|45135.5|45115.5|45135.5|45115.5|45129.7|45109.7|8
1623136710000|2021-06-08 07:18:30|45138|45118|45130.5|45110.5|45138|45118|45130.5|45110.5|2
1623136720000|2021-06-08 07:18:40|45133|45113|45130.5|45110.5|45133|45113|45130.5|45110.5|0
1623136730000|2021-06-08 07:18:50|45128.8|45108.8|45124.7|45104.7|45128.8|45108.8|45124.7|45104.7|2
1623136740000|2021-06-08 07:19:00|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45118|45098|3
1623136750000|2021-06-08 07:19:10|45119.7|45099.7|45113.9|45093.9|45120.5|45100.5|45113.9|45093.9|2
1623136760000|2021-06-08 07:19:20|45114.7|45094.7|45113|45093|45114.7|45094.7|45110.5|45090.5|3
1623136770000|2021-06-08 07:19:30|45111.3|45091.3|45110.5|45090.5|45111.3|45091.3|45110.5|45090.5|0
1623136780000|2021-06-08 07:19:40|45111.3|45091.3|45108.8|45088.8|45114.7|45094.7|45108.8|45088.8|8
1623136790000|2021-06-08 07:19:50|45105.5|45085.5|45101.3|45081.3|45105.5|45085.5|45101.3|45081.3|3
1623136800000|2021-06-08 07:20:00|45100.5|45080.5|45099.7|45079.7|45100.5|45080.5|45096.3|45076.3|5
1623136810000|2021-06-08 07:20:10|45098|45078|45100.5|45080.5|45100.5|45080.5|45096.3|45076.3|1
1623136820000|2021-06-08 07:20:20|45105.5|45085.5|45109.7|45089.7|45109.7|45089.7|45105.5|45085.5|1
1623136830000|2021-06-08 07:20:30|45110.5|45090.5|45111.3|45091.3|45111.3|45091.3|45109.7|45089.7|0
1623136840000|2021-06-08 07:20:40|45110.5|45090.5|45113|45093|45113|45093|45110.5|45090.5|0
1623136850000|2021-06-08 07:20:50|45113.8|45093.8|45126.4|45106.4|45126.4|45106.4|45113.8|45093.8|3
1623136860000|2021-06-08 07:21:00|45124.7|45104.7|45122.2|45102.2|45124.7|45104.7|45122.2|45102.2|6
1623136870000|2021-06-08 07:21:10|45123|45103|45124.7|45104.7|45125.5|45105.5|45123|45103|0
1623136880000|2021-06-08 07:21:20|45123|45103|45123|45103|45123|45103|45120.5|45100.5|1
1623136890000|2021-06-08 07:21:30|||||||||1
1623136900000|2021-06-08 07:21:40|45122.2|45102.2|45117.2|45097.2|45123|45103|45117.2|45097.2|1
1623136910000|2021-06-08 07:21:50|45116.4|45096.4|45117.2|45097.2|45117.2|45097.2|45116.4|45096.4|0
1623136920000|2021-06-08 07:22:00|45114.7|45094.7|45115.5|45095.5|45117.2|45097.2|45114.7|45094.7|0
1623136930000|2021-06-08 07:22:10|45117.2|45097.2|45110.5|45090.5|45117.2|45097.2|45110.5|45090.5|0
1623136940000|2021-06-08 07:22:20|45109.7|45089.7|45106.3|45086.3|45109.7|45089.7|45106.3|45086.3|1
1623136950000|2021-06-08 07:22:30|45104.6|45084.6|45104.6|45084.6|45106.3|45086.3|45104.6|45084.6|0
1623136960000|2021-06-08 07:22:40|45106.3|45086.3|45110.5|45090.5|45110.5|45090.5|45106.3|45086.3|4
1623136970000|2021-06-08 07:22:50|45112.2|45092.2|45108|45088|45112.2|45092.2|45108|45088|0
1623136980000|2021-06-08 07:23:00|45109.7|45089.7|45108|45088|45110.5|45090.5|45108|45088|2
1623136990000|2021-06-08 07:23:10|45106.3|45086.3|45106.3|45086.3|45109.7|45089.7|45106.3|45086.3|3
1623137000000|2021-06-08 07:23:20|45108|45088|45111.3|45091.3|45111.3|45091.3|45108|45088|0
1623137010000|2021-06-08 07:23:30|45110.5|45090.5|45111.3|45091.3|45111.3|45091.3|45108|45088|1
1623137020000|2021-06-08 07:23:40|45113|45093|45113|45093|45113|45093|45113|45093|0
1623137030000|2021-06-08 07:23:50|45112.2|45092.2|45110.5|45090.5|45112.2|45092.2|45110.5|45090.5|3
1623137040000|2021-06-08 07:24:00|45109.7|45089.7|45108|45088|45109.7|45089.7|45108|45088|6
1623137050000|2021-06-08 07:24:10|45110.5|45090.5|45105.5|45085.5|45110.5|45090.5|45105.5|45085.5|5
1623137060000|2021-06-08 07:24:20|45108|45088|45103.8|45083.8|45109.7|45089.7|45103.8|45083.8|5
1623137070000|2021-06-08 07:24:30|45103|45083|45103|45083|45103|45083|45103|45083|0
1623137080000|2021-06-08 07:24:40|45103.8|45083.8|45103.8|45083.8|45103.8|45083.8|45103|45083|0
1623137090000|2021-06-08 07:24:50|45105.5|45085.5|45103.8|45083.8|45105.5|45085.5|45103.8|45083.8|1
1623137100000|2021-06-08 07:25:00|45103|45083|45105.5|45085.5|45105.5|45085.5|45103|45083|3
1623137110000|2021-06-08 07:25:10|45099.7|45079.7|45100.5|45080.5|45100.5|45080.5|45078|45058|12
1623137120000|2021-06-08 07:25:20|45101.3|45081.3|45096.3|45076.3|45101.3|45081.3|45096.3|45076.3|6
1623137130000|2021-06-08 07:25:30|45095.5|45075.5|45096.3|45076.3|45096.3|45076.3|45095.5|45075.5|12
1623137140000|2021-06-08 07:25:40|45098.8|45078.8|45103.8|45083.8|45103.8|45083.8|45098.8|45078.8|6
1623137150000|2021-06-08 07:25:50|45108|45088|45106.3|45086.3|45108.8|45088.8|45105.5|45085.5|2
1623137160000|2021-06-08 07:26:00|45105.5|45085.5|45106.3|45086.3|45106.3|45086.3|45105.5|45085.5|4
1623137170000|2021-06-08 07:26:10|45105.5|45085.5|45106.3|45086.3|45106.3|45086.3|45105.5|45085.5|0
1623137180000|2021-06-08 07:26:20|45108|45088|45107.1|45087.1|45108.8|45088.8|45107.1|45087.1|0
1623137190000|2021-06-08 07:26:30|45110.5|45090.5|45116.3|45096.3|45116.3|45096.3|45110.5|45090.5|2
1623137200000|2021-06-08 07:26:40|45113|45093|45111.3|45091.3|45113|45093|45111.3|45091.3|1
1623137210000|2021-06-08 07:26:50|45114.7|45094.7|45115.5|45095.5|45115.5|45095.5|45114.7|45094.7|0
1623137220000|2021-06-08 07:27:00|45113|45093|45111.3|45091.3|45113|45093|45110.5|45090.5|5
1623137230000|2021-06-08 07:27:10|45113.8|45093.8|45114.7|45094.7|45115.5|45095.5|45111.3|45091.3|9
1623137240000|2021-06-08 07:27:20|45113|45093|45116.3|45096.3|45118.8|45098.8|45113|45093|2
1623137250000|2021-06-08 07:27:30|45115.5|45095.5|45116.3|45096.3|45116.3|45096.3|45115.5|45095.5|2
1623137270000|2021-06-08 07:27:50|45120.5|45100.5|45128|45108|45128.8|45108.8|45120.5|45100.5|6
1623137280000|2021-06-08 07:28:00|45128.8|45108.8|45135.5|45115.5|45135.5|45115.5|45128.8|45108.8|8
1623137300000|2021-06-08 07:28:20|45138|45118|45130.5|45110.5|45138|45118|45130.5|45110.5|9
1623137310000|2021-06-08 07:28:30|45132.1|45112.1|45133.8|45113.8|45133.8|45113.8|45132.1|45112.1|11
1623137320000|2021-06-08 07:28:40|45132.1|45112.1|45133|45113|45133|45113|45132.1|45112.1|4
1623137330000|2021-06-08 07:28:50|45138.8|45118.8|45134.7|45114.7|45140.5|45120.5|45134.7|45114.7|5
1623137340000|2021-06-08 07:29:00|45133|45113|45129.7|45109.7|45133|45113|45129.7|45109.7|0
1623137350000|2021-06-08 07:29:10|45127.2|45107.2|45127.2|45107.2|45128|45108|45127.2|45107.2|2
1623137360000|2021-06-08 07:29:20|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45123|45103|2
1623137370000|2021-06-08 07:29:30|45125.5|45105.5|45117.2|45097.2|45125.5|45105.5|45117.2|45097.2|1
1623137380000|2021-06-08 07:29:40|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|5
1623137390000|2021-06-08 07:29:50|45114.7|45094.7|45114.7|45094.7|45115.5|45095.5|45114.7|45094.7|0
1623137400000|2021-06-08 07:30:00|45115.5|45095.5|45105.5|45085.5|45115.5|45095.5|45105.5|45085.5|4
1623137410000|2021-06-08 07:30:10|45104.7|45084.7|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|9
1623137440000|2021-06-08 07:30:40|45100.5|45080.5|45101.3|45081.3|45101.3|45081.3|45100.5|45080.5|0
1623137450000|2021-06-08 07:30:50|45110.5|45090.5|45110.5|45090.5|45110.5|45090.5|45110.5|45090.5|1
1623137460000|2021-06-08 07:31:00|45112.2|45092.2|45111.3|45091.3|45115.5|45095.5|45111.3|45091.3|4
1623137470000|2021-06-08 07:31:10|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|5
1623137500000|2021-06-08 07:31:40|45118|45098|45118|45098|45118|45098|45118|45098|0
1623137510000|2021-06-08 07:31:50|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45113|45093|4
1623137520000|2021-06-08 07:32:00|45113|45093|45115.5|45095.5|45115.5|45095.5|45113|45093|3
1623137540000|2021-06-08 07:32:20|45118|45098|45118|45098|45118|45098|45118|45098|10
1623137560000|2021-06-08 07:32:40|45120.5|45100.5|45118|45098|45120.5|45100.5|45118|45098|1
1623137570000|2021-06-08 07:32:50|45118.8|45098.8|45122.2|45102.2|45122.2|45102.2|45118.8|45098.8|3
1623137580000|2021-06-08 07:33:00|45123|45103|45125.5|45105.5|45125.5|45105.5|45123|45103|1
1623137590000|2021-06-08 07:33:10|45126.3|45106.3|45128|45108|45128|45108|45126.3|45106.3|0
1623137600000|2021-06-08 07:33:20|45128.8|45108.8|45143|45123|45143|45123|45128.8|45108.8|19
1623137610000|2021-06-08 07:33:30|45143.8|45123.8|45151.3|45131.3|45152.2|45132.2|45143.8|45123.8|7
1623137620000|2021-06-08 07:33:40|45150.5|45130.5|45145.5|45125.5|45150.5|45130.5|45144.7|45124.7|4
1623137630000|2021-06-08 07:33:50|45143|45123|45143|45123|45143|45123|45143|45123|0
1623137640000|2021-06-08 07:34:00|45138.8|45118.8|45137.2|45117.2|45138.8|45118.8|45135.5|45115.5|4
1623137650000|2021-06-08 07:34:10|45135.5|45115.5|45133.8|45113.8|45138|45118|45133.8|45113.8|1
1623137660000|2021-06-08 07:34:20|45133|45113|45133|45113|45133|45113|45133|45113|0
1623137670000|2021-06-08 07:34:30|45133.8|45113.8|45133|45113|45133.8|45113.8|45133|45113|0
1623137680000|2021-06-08 07:34:40|45133.8|45113.8|45138.8|45118.8|45138.8|45118.8|45133.8|45113.8|1
1623137690000|2021-06-08 07:34:50|45138|45118|45154.7|45134.7|45154.7|45134.7|45138|45118|4
1623137700000|2021-06-08 07:35:00|45152.2|45132.2|45150.5|45130.5|45152.2|45132.2|45150.5|45130.5|4
1623137710000|2021-06-08 07:35:10|45151.3|45131.3|45150.5|45130.5|45153|45133|45150.5|45130.5|3
1623137720000|2021-06-08 07:35:20|||||||||1
1623137730000|2021-06-08 07:35:30|45148|45128|45139.6|45119.6|45148|45128|45139.6|45119.6|3
1623137740000|2021-06-08 07:35:40|45138.8|45118.8|45138.8|45118.8|45140.5|45120.5|45138|45118|1
1623137750000|2021-06-08 07:35:50|45138|45118|45138.8|45118.8|45138.8|45118.8|45135.5|45115.5|5
1623137760000|2021-06-08 07:36:00|45140.5|45120.5|45143.8|45123.8|45143.8|45123.8|45140.5|45120.5|0
1623137770000|2021-06-08 07:36:10|45145.5|45125.5|45151.3|45131.3|45151.3|45131.3|45145.5|45125.5|6
1623137780000|2021-06-08 07:36:20|45152.1|45132.1|45155.5|45135.5|45156.3|45136.3|45152.1|45132.1|1
1623137790000|2021-06-08 07:36:30|45156.3|45136.3|45156.3|45136.3|45158|45138|45156.3|45136.3|1
1623137800000|2021-06-08 07:36:40|45155.5|45135.5|45153.8|45133.8|45156.3|45136.3|45153.8|45133.8|2
1623137810000|2021-06-08 07:36:50|45153|45133|45150.5|45130.5|45153|45133|45150.5|45130.5|1
1623137820000|2021-06-08 07:37:00|45148|45128|45145.5|45125.5|45148|45128|45144.7|45124.7|4
1623137830000|2021-06-08 07:37:10|45143.8|45123.8|45143.8|45123.8|45145.5|45125.5|45143.8|45123.8|2
1623137840000|2021-06-08 07:37:20|45143|45123|45140.5|45120.5|45143|45123|45140.5|45120.5|0
1623137850000|2021-06-08 07:37:30|45135.5|45115.5|45136.3|45116.3|45136.3|45116.3|45133|45113|4
1623137860000|2021-06-08 07:37:40|45131.3|45111.3|45131.3|45111.3|45133|45113|45131.3|45111.3|4
1623137870000|2021-06-08 07:37:50|45133|45113|45136.3|45116.3|45139.6|45119.6|45133|45113|0
1623137880000|2021-06-08 07:38:00|45141.3|45121.3|45140.5|45120.5|45141.3|45121.3|45136.3|45116.3|2
1623137890000|2021-06-08 07:38:10|45144.6|45124.6|45148.8|45128.8|45148.8|45128.8|45142.1|45122.1|8
1623137900000|2021-06-08 07:38:20|45151.3|45131.3|45150.5|45130.5|45151.3|45131.3|45150.5|45130.5|2
1623137910000|2021-06-08 07:38:30|45149.7|45129.7|45148|45128|45149.7|45129.7|45147.2|45127.2|2
1623137920000|2021-06-08 07:38:40|45148.8|45128.8|45135.5|45115.5|45153|45133|45135.5|45115.5|20
1623137930000|2021-06-08 07:38:50|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|5
1623137940000|2021-06-08 07:39:00|45135.5|45115.5|45141.3|45121.3|45142.1|45122.1|45135.5|45115.5|3
1623137950000|2021-06-08 07:39:10|45140.5|45120.5|45140.5|45120.5|45141.3|45121.3|45140.5|45120.5|7
1623137960000|2021-06-08 07:39:20|45141.3|45121.3|45141.3|45121.3|45141.3|45121.3|45141.3|45121.3|3
1623137970000|2021-06-08 07:39:30|45131.3|45111.3|45126.3|45106.3|45131.3|45111.3|45124.6|45104.6|11
1623137980000|2021-06-08 07:39:40|45121.3|45101.3|45125.5|45105.5|45125.5|45105.5|45121.3|45101.3|2
1623137990000|2021-06-08 07:39:50|45120.5|45100.5|45125.5|45105.5|45125.5|45105.5|45120.5|45100.5|2
1623138000000|2021-06-08 07:40:00|45126.3|45106.3|45140.5|45120.5|45140.5|45120.5|45126.3|45106.3|5
1623138010000|2021-06-08 07:40:10|45142.2|45122.2|45140.5|45120.5|45142.2|45122.2|45138|45118|3
1623138020000|2021-06-08 07:40:20|45141.3|45121.3|45140.5|45120.5|45141.3|45121.3|45140.5|45120.5|2
1623138030000|2021-06-08 07:40:30|45141.3|45121.3|45141.3|45121.3|45141.3|45121.3|45141.3|45121.3|1
1623138040000|2021-06-08 07:40:40|45140.5|45120.5|45134.7|45114.7|45140.5|45120.5|45134.7|45114.7|8
1623138050000|2021-06-08 07:40:50|45133|45113|45128.8|45108.8|45133|45113|45128.8|45108.8|1
1623138060000|2021-06-08 07:41:00|45131.3|45111.3|45128.8|45108.8|45131.3|45111.3|45127.1|45107.1|1
1623138070000|2021-06-08 07:41:10|45129.6|45109.6|45128|45108|45131.3|45111.3|45128|45108|2
1623138080000|2021-06-08 07:41:20|45130.5|45110.5|45123|45103|45131.3|45111.3|45123|45103|5
1623138090000|2021-06-08 07:41:30|45121.3|45101.3|45121.3|45101.3|45121.3|45101.3|45121.3|45101.3|0
1623138100000|2021-06-08 07:41:40|45123|45103|45121.3|45101.3|45123|45103|45121.3|45101.3|4
1623138110000|2021-06-08 07:41:50|45125.5|45105.5|45121.3|45101.3|45125.5|45105.5|45121.3|45101.3|1
1623138120000|2021-06-08 07:42:00|||||||||8
1623138130000|2021-06-08 07:42:10|45123.8|45103.8|45124|45104|45125.5|45105.5|45123.8|45103.8|12
1623138140000|2021-06-08 07:42:20|45124.7|45104.7|45121.3|45101.3|45125.5|45105.5|45121.3|45101.3|3
1623138150000|2021-06-08 07:42:30|45120.5|45100.5|45121.3|45101.3|45124.7|45104.7|45120.5|45100.5|11
1623138160000|2021-06-08 07:42:40|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|2
1623138170000|2021-06-08 07:42:50|||||||||2
1623138180000|2021-06-08 07:43:00|45121.3|45101.3|45125.5|45105.5|45125.5|45105.5|45121.3|45101.3|6
1623138190000|2021-06-08 07:43:10|45126.3|45106.3|45127.2|45107.2|45127.2|45107.2|45126.3|45106.3|0
1623138200000|2021-06-08 07:43:20|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|0
1623138210000|2021-06-08 07:43:30|45123|45103|45126.3|45106.3|45126.3|45106.3|45123|45103|3
1623138230000|2021-06-08 07:43:50|45130.5|45110.5|45140.5|45120.5|45140.5|45120.5|45130.5|45110.5|3
1623138240000|2021-06-08 07:44:00|45145.5|45125.5|45141.3|45121.3|45145.5|45125.5|45141.3|45121.3|3
1623138250000|2021-06-08 07:44:10|45143|45123|45143|45123|45143|45123|45141.3|45121.3|0
1623138260000|2021-06-08 07:44:20|45146.3|45126.3|45143|45123|45146.3|45126.3|45143|45123|0
1623138280000|2021-06-08 07:44:40|45147.2|45127.2|45148.8|45128.8|45148.8|45128.8|45145.5|45125.5|6
1623138290000|2021-06-08 07:44:50|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|2
1623138300000|2021-06-08 07:45:00|45148|45128|45148|45128|45150.5|45130.5|45148|45128|5
1623138310000|2021-06-08 07:45:10|45145.5|45125.5|45152.2|45132.2|45152.2|45132.2|45145.5|45125.5|1
1623138330000|2021-06-08 07:45:30|45153|45133|45160.5|45140.5|45160.5|45140.5|45153|45133|6
1623138340000|2021-06-08 07:45:40|45158|45138|45158|45138|45160.5|45140.5|45158|45138|7
1623138360000|2021-06-08 07:46:00|45163|45143|45163|45143|45163|45143|45163|45143|0
1623138370000|2021-06-08 07:46:10|45162.2|45142.2|45163|45143|45163|45143|45160.5|45140.5|2
1623138380000|2021-06-08 07:46:20|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45163|45143|7
1623138390000|2021-06-08 07:46:30|45163|45143|45165.5|45145.5|45165.5|45145.5|45163|45143|0
1623138400000|2021-06-08 07:46:40|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|45163|45143|0
1623138410000|2021-06-08 07:46:50|45164.6|45144.6|45173|45153|45176.3|45156.3|45164.6|45144.6|21
1623138420000|2021-06-08 07:47:00|45172.2|45152.2|45173|45153|45175.5|45155.5|45170.5|45150.5|6
1623138430000|2021-06-08 07:47:10|45172.2|45152.2|45173|45153|45175.5|45155.5|45171.3|45151.3|1
1623138440000|2021-06-08 07:47:20|45172.2|45152.2|45175.5|45155.5|45175.5|45155.5|45170.5|45150.5|6
1623138450000|2021-06-08 07:47:30|45173.8|45153.8|45174.7|45154.7|45175.5|45155.5|45171.3|45151.3|2
1623138460000|2021-06-08 07:47:40|45173|45153|45170.5|45150.5|45175.5|45155.5|45170.5|45150.5|7
1623138470000|2021-06-08 07:47:50|45168|45148|45168|45148|45168|45148|45165.5|45145.5|2
1623138480000|2021-06-08 07:48:00|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|2
1623138490000|2021-06-08 07:48:10|45164.7|45144.7|45159.7|45139.7|45164.7|45144.7|45159.7|45139.7|3
1623138500000|2021-06-08 07:48:20|45155.5|45135.5|45156.3|45136.3|45156.3|45136.3|45155.5|45135.5|2
1623138510000|2021-06-08 07:48:30|45155.5|45135.5|45155.5|45135.5|45156.3|45136.3|45153.8|45133.8|4
1623138520000|2021-06-08 07:48:40|45159.7|45139.7|45160.5|45140.5|45160.5|45140.5|45158|45138|6
1623138530000|2021-06-08 07:48:50|45163|45143|45163|45143|45163|45143|45163|45143|5
1623138540000|2021-06-08 07:49:00|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|12
1623138550000|2021-06-08 07:49:10|45167.1|45147.1|45167.1|45147.1|45168.8|45148.8|45166.3|45146.3|2
1623138560000|2021-06-08 07:49:20|45166.3|45146.3|45167.1|45147.1|45167.1|45147.1|45166.3|45146.3|0
1623138570000|2021-06-08 07:49:30|45166.3|45146.3|45165.5|45145.5|45166.3|45146.3|45165.5|45145.5|1
1623138580000|2021-06-08 07:49:40|45160.5|45140.5|45165.5|45145.5|45165.5|45145.5|45160.5|45140.5|2
1623138590000|2021-06-08 07:49:50|||||||||1
1623138600000|2021-06-08 07:50:00|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|1
1623138610000|2021-06-08 07:50:10|45165.5|45145.5|45162.1|45142.1|45165.5|45145.5|45162.1|45142.1|3
1623138620000|2021-06-08 07:50:20|45161.3|45141.3|45161.3|45141.3|45161.3|45141.3|45161.3|45141.3|2
1623138630000|2021-06-08 07:50:30|||||||||2
1623138640000|2021-06-08 07:50:40|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|0
1623138650000|2021-06-08 07:50:50|45163|45143|45161.3|45141.3|45163|45143|45161.3|45141.3|0
1623138660000|2021-06-08 07:51:00|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|45165.5|45145.5|4
1623138670000|2021-06-08 07:51:10|45165.5|45145.5|45163.8|45143.8|45165.5|45145.5|45163.8|45143.8|0
1623138680000|2021-06-08 07:51:20|45165.5|45145.5|45166.3|45146.3|45166.3|45146.3|45163.8|45143.8|0
1623138690000|2021-06-08 07:51:30|45165.5|45145.5|45161.3|45141.3|45165.5|45145.5|45160.5|45140.5|1
1623138700000|2021-06-08 07:51:40|45160.5|45140.5|45158.8|45138.8|45160.5|45140.5|45158.8|45138.8|1
1623138710000|2021-06-08 07:51:50|45160.5|45140.5|45154.6|45134.6|45160.5|45140.5|45154.6|45134.6|2
1623138720000|2021-06-08 07:52:00|45158.8|45138.8|45160.5|45140.5|45160.5|45140.5|45158.8|45138.8|3
1623138730000|2021-06-08 07:52:10|45162.3|45142.3|45162.3|45142.3|45164.8|45144.8|45160.5|45140.5|0
1623138740000|2021-06-08 07:52:20|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|45159.8|45139.8|1
1623138750000|2021-06-08 07:52:30|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|1
1623138760000|2021-06-08 07:52:40|45158|45138|45154.8|45134.8|45158|45138|45154.8|45134.8|1
1623138770000|2021-06-08 07:52:50|45154|45134|45146.3|45126.3|45154|45134|45146.3|45126.3|1
1623138780000|2021-06-08 07:53:00|45143.8|45123.8|45138.8|45118.8|45143.8|45123.8|45138.8|45118.8|6
1623138790000|2021-06-08 07:53:10|45140.5|45120.5|45135.5|45115.5|45140.5|45120.5|45135.5|45115.5|2
1623138810000|2021-06-08 07:53:30|45140.5|45120.5|45140.5|45120.5|45140.5|45120.5|45140.5|45120.5|4
1623138820000|2021-06-08 07:53:40|45136.3|45116.3|45136.3|45116.3|45136.3|45116.3|45136.3|45116.3|1
1623138830000|2021-06-08 07:53:50|45137.1|45117.1|45140.5|45120.5|45140.5|45120.5|45137.1|45117.1|1
1623138840000|2021-06-08 07:54:00|45141.3|45121.3|45141.3|45121.3|45141.3|45121.3|45141.3|45121.3|1
1623138850000|2021-06-08 07:54:10|45145.5|45125.5|45141.3|45121.3|45145.5|45125.5|45141.3|45121.3|4
1623138860000|2021-06-08 07:54:20|45142.1|45122.1|45156.3|45136.3|45156.3|45136.3|45142.1|45122.1|3
1623138870000|2021-06-08 07:54:30|45158.8|45138.8|45160.5|45140.5|45160.5|45140.5|45158|45138|0
1623138880000|2021-06-08 07:54:40|45161.3|45141.3|45158.8|45138.8|45163.8|45143.8|45158.8|45138.8|4
1623138890000|2021-06-08 07:54:50|45160.5|45140.5|45156.3|45136.3|45163.8|45143.8|45156.3|45136.3|5
1623138900000|2021-06-08 07:55:00|45151.3|45131.3|45146.3|45126.3|45151.3|45131.3|45146.3|45126.3|1
1623138910000|2021-06-08 07:55:10|45148.8|45128.8|45153.8|45133.8|45153.8|45133.8|45148.8|45128.8|1
1623138920000|2021-06-08 07:55:20|45148.8|45128.8|45148|45128|45148.8|45128.8|45148|45128|2
1623138930000|2021-06-08 07:55:30|45146.3|45126.3|45153.8|45133.8|45153.8|45133.8|45146.3|45126.3|4
1623138940000|2021-06-08 07:55:40|45154.6|45134.6|45156.3|45136.3|45156.3|45136.3|45154.6|45134.6|1
1623138950000|2021-06-08 07:55:50|45158.8|45138.8|45161.3|45141.3|45161.3|45141.3|45158.8|45138.8|3
1623138960000|2021-06-08 07:56:00|45160.5|45140.5|45160.5|45140.5|45161.3|45141.3|45160.5|45140.5|1
1623138970000|2021-06-08 07:56:10|45161.3|45141.3|45165.5|45145.5|45165.5|45145.5|45160.5|45140.5|3
1623138980000|2021-06-08 07:56:20|45166.3|45146.3|45162.1|45142.1|45166.3|45146.3|45162.1|45142.1|4
1623138990000|2021-06-08 07:56:30|||||||||2
1623139000000|2021-06-08 07:56:40|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|0
1623139030000|2021-06-08 07:57:10|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|0
1623139040000|2021-06-08 07:57:20|45161.3|45141.3|45161.3|45141.3|45161.3|45141.3|45161.3|45141.3|3
1623139050000|2021-06-08 07:57:30|45163.8|45143.8|45167.1|45147.1|45167.1|45147.1|45163.8|45143.8|1
1623139060000|2021-06-08 07:57:40|45168.8|45148.8|45158.8|45138.8|45168.8|45148.8|45158.8|45138.8|4
1623139070000|2021-06-08 07:57:50|45158|45138|45156.3|45136.3|45158|45138|45156.3|45136.3|0
1623139090000|2021-06-08 07:58:10|45153.8|45133.8|45151.3|45131.3|45153.8|45133.8|45151.3|45131.3|1
1623139100000|2021-06-08 07:58:20|45152.1|45132.1|45151.3|45131.3|45152.1|45132.1|45151.3|45131.3|0
1623139110000|2021-06-08 07:58:30|45152.1|45132.1|45156.3|45136.3|45156.3|45136.3|45152.1|45132.1|0
1623139140000|2021-06-08 07:59:00|45155.5|45135.5|45156.3|45136.3|45156.3|45136.3|45153.8|45133.8|1
1623139150000|2021-06-08 07:59:10|45153.8|45133.8|45156.3|45136.3|45156.3|45136.3|45153.8|45133.8|0
1623139160000|2021-06-08 07:59:20|45158.8|45138.8|45158.8|45138.8|45158.8|45138.8|45158.8|45138.8|0
1623139170000|2021-06-08 07:59:30|45160.5|45140.5|45156.3|45136.3|45160.5|45140.5|45156.3|45136.3|1
1623139180000|2021-06-08 07:59:40|45155.5|45135.5|45156.3|45136.3|45156.3|45136.3|45155.5|45135.5|0
1623139190000|2021-06-08 07:59:50|45155.5|45135.5|45151.3|45131.3|45155.5|45135.5|45151.3|45131.3|3
1623139200000|2021-06-08 08:00:00|45153.8|45133.8|45156.3|45136.3|45156.3|45136.3|45153.8|45133.8|5
1623139220000|2021-06-08 08:00:20|45157.1|45137.1|45163.8|45143.8|45163.8|45143.8|45157.1|45137.1|0
1623139230000|2021-06-08 08:00:30|45165.5|45145.5|45170.5|45150.5|45170.5|45150.5|45165.5|45145.5|9
1623139240000|2021-06-08 08:00:40|45175.5|45155.5|45180.5|45160.5|45180.5|45160.5|45175.5|45155.5|4
1623139250000|2021-06-08 08:00:50|45179.8|45159.8|45180.5|45160.5|45180.5|45160.5|45175.5|45155.5|5
1623139260000|2021-06-08 08:01:00|45178|45158|45178.8|45158.8|45180.5|45160.5|45176.3|45156.3|6
1623139270000|2021-06-08 08:01:10|45180.5|45160.5|45180.5|45160.5|45181.3|45161.3|45180.5|45160.5|0
1623139280000|2021-06-08 08:01:20|45185.5|45165.5|45186.3|45166.3|45189.8|45169.8|45185.5|45165.5|11
1623139290000|2021-06-08 08:01:30|45188.8|45168.8|45186.3|45166.3|45188.8|45168.8|45186.3|45166.3|3
1623139300000|2021-06-08 08:01:40|45188.8|45168.8|45190.5|45170.5|45190.5|45170.5|45186.3|45166.3|1
1623139310000|2021-06-08 08:01:50|45186.3|45166.3|45181.3|45161.3|45186.3|45166.3|45181.3|45161.3|4
1623139320000|2021-06-08 08:02:00|45182.1|45162.1|45186.3|45166.3|45186.3|45166.3|45182.1|45162.1|0
1623139330000|2021-06-08 08:02:10|45188|45168|45183.8|45163.8|45193|45173|45183.8|45163.8|9
1623139340000|2021-06-08 08:02:20|45181.3|45161.3|45180.5|45160.5|45181.3|45161.3|45180.5|45160.5|1
1623139350000|2021-06-08 08:02:30|45183|45163|45178.8|45158.8|45183|45163|45178|45158|4
1623139360000|2021-06-08 08:02:40|45178|45158|45180.5|45160.5|45180.5|45160.5|45176.3|45156.3|1
1623139370000|2021-06-08 08:02:50|45183.8|45163.8|45183.8|45163.8|45183.8|45163.8|45183.8|45163.8|2
1623139380000|2021-06-08 08:03:00|45186.3|45166.3|45189.8|45169.8|45189.8|45169.8|45185.5|45165.5|7
1623139390000|2021-06-08 08:03:10|45188|45168|45185.5|45165.5|45188|45168|45185.5|45165.5|3
1623139400000|2021-06-08 08:03:20|45186.3|45166.3|45183|45163|45188|45168|45183|45163|4
1623139410000|2021-06-08 08:03:30|45186.3|45166.3|45191.5|45171.5|45191.5|45171.5|45186.3|45166.3|5
1623139420000|2021-06-08 08:03:40|45189.8|45169.8|45190.5|45170.5|45192.3|45172.3|45189.8|45169.8|3
1623139440000|2021-06-08 08:04:00|||||||||4
1623139450000|2021-06-08 08:04:10|45189.8|45169.8|45186.3|45166.3|45190.5|45170.5|45186.3|45166.3|0
1623139470000|2021-06-08 08:04:30|45188.8|45168.8|45188.8|45168.8|45190.5|45170.5|45188.8|45168.8|5
1623139480000|2021-06-08 08:04:40|45186.3|45166.3|45190.5|45170.5|45190.5|45170.5|45186.3|45166.3|2
1623139490000|2021-06-08 08:04:50|||||||||4
1623139500000|2021-06-08 08:05:00|45188|45168|45188|45168|45188|45168|45187.3|45167.3|5
1623139510000|2021-06-08 08:05:10|45187.3|45167.3|45191.3|45171.3|45191.3|45171.3|45187.3|45167.3|2
1623139520000|2021-06-08 08:05:20|45190.5|45170.5|45186.3|45166.3|45190.5|45170.5|45186.3|45166.3|2
1623139530000|2021-06-08 08:05:30|45185.5|45165.5|45186.3|45166.3|45186.3|45166.3|45185.5|45165.5|0
1623139540000|2021-06-08 08:05:40|45185.5|45165.5|45183.8|45163.8|45185.5|45165.5|45183.8|45163.8|7
1623139550000|2021-06-08 08:05:50|45185.5|45165.5|45185.5|45165.5|45186.3|45166.3|45185.5|45165.5|2
1623139560000|2021-06-08 08:06:00|45188|45168|45186.3|45166.3|45190.5|45170.5|45185.5|45165.5|2
1623139570000|2021-06-08 08:06:10|45190.5|45170.5|45185.5|45165.5|45190.5|45170.5|45185.5|45165.5|1
1623139580000|2021-06-08 08:06:20|||||||||2
1623139590000|2021-06-08 08:06:30|45183.8|45163.8|45180.5|45160.5|45183.8|45163.8|45180.5|45160.5|1
1623139600000|2021-06-08 08:06:40|45179.8|45159.8|45179.8|45159.8|45180.5|45160.5|45179.8|45159.8|4
1623139610000|2021-06-08 08:06:50|45175.5|45155.5|45168.8|45148.8|45175.5|45155.5|45168.8|45148.8|15
1623139620000|2021-06-08 08:07:00|45165.5|45145.5|45160.5|45140.5|45165.5|45145.5|45156.3|45136.3|8
1623139630000|2021-06-08 08:07:10|45153.8|45133.8|45155.5|45135.5|45155.5|45135.5|45151.3|45131.3|8
1623139640000|2021-06-08 08:07:20|45154.8|45134.8|45153|45133|45154.8|45134.8|45153|45133|2
1623139650000|2021-06-08 08:07:30|45154.8|45134.8|45158.8|45138.8|45159.6|45139.6|45154.8|45134.8|3
1623139660000|2021-06-08 08:07:40|45158|45138|45158|45138|45158.8|45138.8|45158|45138|0
1623139670000|2021-06-08 08:07:50|45155.5|45135.5|45158|45138|45158|45138|45155.5|45135.5|0
1623139680000|2021-06-08 08:08:00|45156.3|45136.3|45167.3|45147.3|45167.3|45147.3|45156.3|45136.3|13
1623139690000|2021-06-08 08:08:10|45170.5|45150.5|45176.3|45156.3|45176.3|45156.3|45170.5|45150.5|8
1623139700000|2021-06-08 08:08:20|45175.5|45155.5|45175.5|45155.5|45176.3|45156.3|45175.5|45155.5|3
1623139710000|2021-06-08 08:08:30|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|1
1623139720000|2021-06-08 08:08:40|45172.3|45152.3|45168|45148|45172.3|45152.3|45168|45148|1
1623139730000|2021-06-08 08:08:50|45166.3|45146.3|45164.8|45144.8|45170.5|45150.5|45164.8|45144.8|6
1623139740000|2021-06-08 08:09:00|45162.3|45142.3|45159.8|45139.8|45162.3|45142.3|45158|45138|2
1623139750000|2021-06-08 08:09:10|45160.5|45140.5|45158|45138|45160.5|45140.5|45158|45138|3
1623139760000|2021-06-08 08:09:20|45158.8|45138.8|45167.3|45147.3|45167.3|45147.3|45158.8|45138.8|6
1623139770000|2021-06-08 08:09:30|45168|45148|45173|45153|45173|45153|45168|45148|7
1623139780000|2021-06-08 08:09:40|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|2
1623139790000|2021-06-08 08:09:50|45175.5|45155.5|45173|45153|45175.5|45155.5|45173|45153|2
1623139800000|2021-06-08 08:10:00|45174.8|45154.8|45175.5|45155.5|45175.5|45155.5|45170.5|45150.5|3
1623139810000|2021-06-08 08:10:10|45178|45158|45176.3|45156.3|45178|45158|45175.5|45155.5|0
1623139820000|2021-06-08 08:10:20|45175.5|45155.5|45176.3|45156.3|45176.3|45156.3|45175.5|45155.5|0
1623139830000|2021-06-08 08:10:30|45175.5|45155.5|45176.3|45156.3|45176.3|45156.3|45175.5|45155.5|2
1623139840000|2021-06-08 08:10:40|45175.5|45155.5|45176.3|45156.3|45176.3|45156.3|45175.5|45155.5|1
1623139850000|2021-06-08 08:10:50|||||||||1
1623139860000|2021-06-08 08:11:00|45175.5|45155.5|45171.3|45151.3|45175.5|45155.5|45169.6|45149.6|0
1623139870000|2021-06-08 08:11:10|45167.9|45147.9|45166.3|45146.3|45167.9|45147.9|45166.3|45146.3|2
1623139880000|2021-06-08 08:11:20|45165.5|45145.5|45160.5|45140.5|45165.5|45145.5|45160.5|45140.5|1
1623139890000|2021-06-08 08:11:30|45159.8|45139.8|45149.8|45129.8|45159.8|45139.8|45149.8|45129.8|5
1623139900000|2021-06-08 08:11:40|45148|45128|45141.3|45121.3|45148|45128|45140.5|45120.5|3
1623139910000|2021-06-08 08:11:50|45140.5|45120.5|45138.8|45118.8|45140.5|45120.5|45138.8|45118.8|7
1623139930000|2021-06-08 08:12:10|45140.5|45120.5|45141.3|45121.3|45141.3|45121.3|45138.8|45118.8|6
1623139960000|2021-06-08 08:12:40|45143|45123|45143|45123|45143|45123|45143|45123|0
1623139970000|2021-06-08 08:12:50|45143.8|45123.8|45146.3|45126.3|45148|45128|45143.8|45123.8|4
1623139980000|2021-06-08 08:13:00|45143.8|45123.8|45143.8|45123.8|45143.8|45123.8|45140.5|45120.5|4
1623139990000|2021-06-08 08:13:10|45141.3|45121.3|45146.3|45126.3|45146.3|45126.3|45141.3|45121.3|1
1623140000000|2021-06-08 08:13:20|45147.1|45127.1|45153|45133|45153|45133|45146.3|45126.3|6
1623140010000|2021-06-08 08:13:30|45155.5|45135.5|45160.5|45140.5|45160.5|45140.5|45155.5|45135.5|4
1623140020000|2021-06-08 08:13:40|45165.5|45145.5|45166.3|45146.3|45166.3|45146.3|45165.5|45145.5|1
1623140030000|2021-06-08 08:13:50|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|0
1623140040000|2021-06-08 08:14:00|45162.3|45142.3|45162.3|45142.3|45162.3|45142.3|45162.3|45142.3|5
1623140060000|2021-06-08 08:14:20|45163|45143|45166.3|45146.3|45166.3|45146.3|45163|45143|7
1623140070000|2021-06-08 08:14:30|45165.5|45145.5|45165.5|45145.5|45166.3|45146.3|45165.5|45145.5|0
1623140080000|2021-06-08 08:14:40|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|1
1623140090000|2021-06-08 08:14:50|45168|45148|45170.5|45150.5|45170.5|45150.5|45168|45148|4
1623140100000|2021-06-08 08:15:00|45168|45148|45168|45148|45170.5|45150.5|45168|45148|0
1623140110000|2021-06-08 08:15:10|45166.3|45146.3|45170.5|45150.5|45170.5|45150.5|45166.3|45146.3|4
1623140120000|2021-06-08 08:15:20|||||||||4
1623140140000|2021-06-08 08:15:40|||||||||5
1623140160000|2021-06-08 08:16:00|45171.3|45151.3|45178|45158|45178|45158|45171.3|45151.3|7
1623140170000|2021-06-08 08:16:10|45176.3|45156.3|45178|45158|45178|45158|45176.3|45156.3|0
1623140180000|2021-06-08 08:16:20|45176.3|45156.3|45176.3|45156.3|45178|45158|45176.3|45156.3|1
1623140190000|2021-06-08 08:16:30|45175.5|45155.5|45178|45158|45178|45158|45175.5|45155.5|0
1623140200000|2021-06-08 08:16:40|45175.5|45155.5|45175.5|45155.5|45175.5|45155.5|45173|45153|3
1623140210000|2021-06-08 08:16:50|45174.8|45154.8|45173|45153|45174.8|45154.8|45172.3|45152.3|6
1623140220000|2021-06-08 08:17:00|45172.3|45152.3|45168|45148|45172.3|45152.3|45168|45148|3
1623140230000|2021-06-08 08:17:10|45165.5|45145.5|45169.8|45149.8|45170.5|45150.5|45165.5|45145.5|1
1623140240000|2021-06-08 08:17:20|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|0
1623140250000|2021-06-08 08:17:30|||||||||2
1623140260000|2021-06-08 08:17:40|45168|45148|45165.5|45145.5|45170.5|45150.5|45165.5|45145.5|3
1623140270000|2021-06-08 08:17:50|45168|45148|45169.8|45149.8|45169.8|45149.8|45165.5|45145.5|2
1623140280000|2021-06-08 08:18:00|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|1
1623140290000|2021-06-08 08:18:10|45173|45153|45171.3|45151.3|45173|45153|45170.5|45150.5|2
1623140300000|2021-06-08 08:18:20|45173|45153|45173|45153|45173|45153|45170.5|45150.5|2
1623140310000|2021-06-08 08:18:30|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|0
1623140320000|2021-06-08 08:18:40|45173|45153|45175.5|45155.5|45175.5|45155.5|45173|45153|11
1623140340000|2021-06-08 08:19:00|45178|45158|45188|45168|45188|45168|45178|45158|9
1623140350000|2021-06-08 08:19:10|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|45185.5|45165.5|1
1623140370000|2021-06-08 08:19:30|45188|45168|45188|45168|45190.5|45170.5|45186.3|45166.3|3
1623140380000|2021-06-08 08:19:40|45186.3|45166.3|45189.8|45169.8|45189.8|45169.8|45185.5|45165.5|0
1623140390000|2021-06-08 08:19:50|45188|45168|45188|45168|45190.5|45170.5|45188|45168|1
1623140400000|2021-06-08 08:20:00|45188.8|45168.8|45190.5|45170.5|45190.5|45170.5|45188.8|45168.8|2
1623140410000|2021-06-08 08:20:10|||||||||7
1623140420000|2021-06-08 08:20:20|45185.5|45165.5|45185.5|45165.5|45185.5|45165.5|45185.5|45165.5|3
1623140440000|2021-06-08 08:20:40|45184.8|45164.8|45183.1|45163.1|45185.6|45165.6|45183|45163|6
1623140450000|2021-06-08 08:20:50|45183.8|45163.8|45181.3|45161.3|45185.6|45165.6|45181.3|45161.3|0
1623140460000|2021-06-08 08:21:00|45183.1|45163.1|45181.3|45161.3|45183.1|45163.1|45180.6|45160.6|0
1623140470000|2021-06-08 08:21:10|45180.6|45160.6|45180.6|45160.6|45180.6|45160.6|45180.6|45160.6|0
1623140480000|2021-06-08 08:21:20|45183.1|45163.1|45186.3|45166.3|45186.3|45166.3|45183.1|45163.1|2
1623140490000|2021-06-08 08:21:30|||||||||1
1623140500000|2021-06-08 08:21:40|45178.1|45158.1|45175.6|45155.6|45178.1|45158.1|45175.6|45155.6|2
1623140520000|2021-06-08 08:22:00|45172.3|45152.3|45167.3|45147.3|45172.3|45152.3|45165.6|45145.6|4
1623140530000|2021-06-08 08:22:10|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|0
1623140540000|2021-06-08 08:22:20|45168.1|45148.1|45165.6|45145.6|45168.1|45148.1|45165.6|45145.6|1
1623140550000|2021-06-08 08:22:30|45163.8|45143.8|45162.1|45142.1|45163.8|45143.8|45162.1|45142.1|1
1623140560000|2021-06-08 08:22:40|45163.8|45143.8|45166.3|45146.3|45166.3|45146.3|45163.8|45143.8|0
1623140570000|2021-06-08 08:22:50|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|2
1623140580000|2021-06-08 08:23:00|45162.1|45142.1|45165.6|45145.6|45165.6|45145.6|45161.3|45141.3|1
1623140590000|2021-06-08 08:23:10|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|2
1623140600000|2021-06-08 08:23:20|45171.3|45151.3|45173.1|45153.1|45173.1|45153.1|45171.3|45151.3|0
1623140610000|2021-06-08 08:23:30|45173.8|45153.8|45177.3|45157.3|45177.3|45157.3|45173.8|45153.8|1
1623140620000|2021-06-08 08:23:40|45175.6|45155.6|45171.3|45151.3|45176.3|45156.3|45171.3|45151.3|9
1623140630000|2021-06-08 08:23:50|45169.6|45149.6|45161.3|45141.3|45169.6|45149.6|45160.6|45140.6|6
1623140640000|2021-06-08 08:24:00|45163.8|45143.8|45165.6|45145.6|45165.6|45145.6|45163.8|45143.8|0
1623140650000|2021-06-08 08:24:10|45166.3|45146.3|45172.1|45152.1|45172.1|45152.1|45166.3|45146.3|3
1623140660000|2021-06-08 08:24:20|45173.8|45153.8|45175.6|45155.6|45175.6|45155.6|45173.8|45153.8|0
1623140670000|2021-06-08 08:24:30|45176.3|45156.3|45174.8|45154.8|45177.9|45157.9|45174.8|45154.8|3
1623140700000|2021-06-08 08:25:00|45175.6|45155.6|45175.6|45155.6|45176.3|45156.3|45175.6|45155.6|0
1623140710000|2021-06-08 08:25:10|45174.8|45154.8|45174|45154|45174.8|45154.8|45174|45154|1
1623140720000|2021-06-08 08:25:20|45172.3|45152.3|45172.3|45152.3|45173.1|45153.1|45172.3|45152.3|1
1623140730000|2021-06-08 08:25:30|45170.6|45150.6|45168.1|45148.1|45170.6|45150.6|45168.1|45148.1|3
1623140740000|2021-06-08 08:25:40|45167.3|45147.3|45163.1|45143.1|45167.3|45147.3|45163.1|45143.1|0
1623140750000|2021-06-08 08:25:50|45162.3|45142.3|45166.3|45146.3|45166.3|45146.3|45160.6|45140.6|2
1623140760000|2021-06-08 08:26:00|45168.1|45148.1|45173.1|45153.1|45173.1|45153.1|45168.1|45148.1|3
1623140770000|2021-06-08 08:26:10|45175.6|45155.6|45176.3|45156.3|45176.3|45156.3|45175.6|45155.6|2
1623140780000|2021-06-08 08:26:20|45180.6|45160.6|45183.1|45163.1|45185.6|45165.6|45180.6|45160.6|4
1623140790000|2021-06-08 08:26:30|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|0
1623140800000|2021-06-08 08:26:40|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|3
1623140810000|2021-06-08 08:26:50|45189.8|45169.8|45190.6|45170.6|45190.6|45170.6|45188.1|45168.1|1
1623140820000|2021-06-08 08:27:00|45191.3|45171.3|45190.6|45170.6|45193.1|45173.1|45190.6|45170.6|4
1623140830000|2021-06-08 08:27:10|45191.3|45171.3|45191.3|45171.3|45191.3|45171.3|45190.6|45170.6|0
1623140840000|2021-06-08 08:27:20|45200.6|45180.6|45193.1|45173.1|45200.6|45180.6|45193.1|45173.1|31
1623140850000|2021-06-08 08:27:30|45191.3|45171.3|45188.1|45168.1|45191.3|45171.3|45188.1|45168.1|4
1623140860000|2021-06-08 08:27:40|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|45184.6|45164.6|3
1623140870000|2021-06-08 08:27:50|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|0
1623140890000|2021-06-08 08:28:10|45188.8|45168.8|45215.6|45195.6|45218.1|45198.1|45188.8|45168.8|17
1623140900000|2021-06-08 08:28:20|45219.8|45199.8|45206.3|45186.3|45233.1|45213.1|45206.3|45186.3|24
1623140910000|2021-06-08 08:28:30|45205.6|45185.6|45200.6|45180.6|45205.6|45185.6|45200.6|45180.6|2
1623140920000|2021-06-08 08:28:40|45199.8|45179.8|45196.3|45176.3|45199.8|45179.8|45196.3|45176.3|2
1623140930000|2021-06-08 08:28:50|45197.1|45177.1|45193.8|45173.8|45197.1|45177.1|45193.8|45173.8|3
1623140940000|2021-06-08 08:29:00|45195.6|45175.6|45196.3|45176.3|45197.1|45177.1|45195.6|45175.6|3
1623140950000|2021-06-08 08:29:10|45198.8|45178.8|45196.3|45176.3|45198.8|45178.8|45196.3|45176.3|0
1623140960000|2021-06-08 08:29:20|45198.8|45178.8|45200.6|45180.6|45200.6|45180.6|45198.8|45178.8|2
1623140970000|2021-06-08 08:29:30|45205.6|45185.6|45206.3|45186.3|45206.3|45186.3|45205.6|45185.6|3
1623140980000|2021-06-08 08:29:40|45208.1|45188.1|45206.3|45186.3|45208.1|45188.1|45205.6|45185.6|1
1623140990000|2021-06-08 08:29:50|||||||||1
1623141000000|2021-06-08 08:30:00|45205.6|45185.6|45196.3|45176.3|45205.6|45185.6|45196.3|45176.3|3
1623141010000|2021-06-08 08:30:10|45195.6|45175.6|45199.8|45179.8|45199.8|45179.8|45195.6|45175.6|1
1623141020000|2021-06-08 08:30:20|45199|45179|45195.6|45175.6|45199|45179|45195.6|45175.6|0
1623141030000|2021-06-08 08:30:30|45190.6|45170.6|45189.8|45169.8|45190.6|45170.6|45189.8|45169.8|13
1623141040000|2021-06-08 08:30:40|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45189.8|45169.8|0
1623141050000|2021-06-08 08:30:50|45189.8|45169.8|45189.8|45169.8|45190.6|45170.6|45189.8|45169.8|0
1623141060000|2021-06-08 08:31:00|45189|45169|45185.6|45165.6|45189|45169|45185.6|45165.6|3
1623141070000|2021-06-08 08:31:10|45184.8|45164.8|45184.8|45164.8|45185.6|45165.6|45184.8|45164.8|3
1623141080000|2021-06-08 08:31:20|45185.6|45165.6|45186.3|45166.3|45186.3|45166.3|45184.8|45164.8|0
1623141090000|2021-06-08 08:31:30|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|0
1623141110000|2021-06-08 08:31:50|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|4
1623141120000|2021-06-08 08:32:00|45181.3|45161.3|45181.3|45161.3|45181.3|45161.3|45181.3|45161.3|0
1623141130000|2021-06-08 08:32:10|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|1
1623141140000|2021-06-08 08:32:20|45181.3|45161.3|45183.1|45163.1|45183.1|45163.1|45181.3|45161.3|3
1623141150000|2021-06-08 08:32:30|45187.1|45167.1|45193.1|45173.1|45195.6|45175.6|45187.1|45167.1|4
1623141160000|2021-06-08 08:32:40|45192.3|45172.3|45185.6|45165.6|45192.3|45172.3|45185.6|45165.6|4
1623141170000|2021-06-08 08:32:50|45183.8|45163.8|45182.3|45162.3|45183.8|45163.8|45182.3|45162.3|1
1623141180000|2021-06-08 08:33:00|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|0
1623141190000|2021-06-08 08:33:10|45183.8|45163.8|45181.3|45161.3|45183.8|45163.8|45180.6|45160.6|4
1623141200000|2021-06-08 08:33:20|45180.6|45160.6|45181.3|45161.3|45182.1|45162.1|45180.6|45160.6|0
1623141210000|2021-06-08 08:33:30|45180.6|45160.6|45169.8|45149.8|45180.6|45160.6|45169.8|45149.8|15
1623141220000|2021-06-08 08:33:40|45173.1|45153.1|45173.1|45153.1|45173.1|45153.1|45173.1|45153.1|1
1623141230000|2021-06-08 08:33:50|45175.6|45155.6|45179.8|45159.8|45179.8|45159.8|45175.6|45155.6|2
1623141240000|2021-06-08 08:34:00|45181.3|45161.3|45186.3|45166.3|45190.6|45170.6|45181.3|45161.3|6
1623141250000|2021-06-08 08:34:10|45188.8|45168.8|45190.6|45170.6|45191.3|45171.3|45186.3|45166.3|0
1623141260000|2021-06-08 08:34:20|45191.3|45171.3|45188.8|45168.8|45191.3|45171.3|45188.8|45168.8|0
1623141270000|2021-06-08 08:34:30|45191.3|45171.3|45188.8|45168.8|45191.3|45171.3|45186.3|45166.3|4
1623141290000|2021-06-08 08:34:50|45190.6|45170.6|45186.3|45166.3|45190.6|45170.6|45186.3|45166.3|1
1623141300000|2021-06-08 08:35:00|45185.6|45165.6|45191.3|45171.3|45191.3|45171.3|45185.6|45165.6|2
1623141320000|2021-06-08 08:35:20|45188.8|45168.8|45189.6|45169.6|45189.6|45169.6|45188.8|45168.8|0
1623141330000|2021-06-08 08:35:30|45191.3|45171.3|45200.6|45180.6|45205.6|45185.6|45191.3|45171.3|7
1623141340000|2021-06-08 08:35:40|45198.1|45178.1|45198.1|45178.1|45198.1|45178.1|45198.1|45178.1|0
1623141350000|2021-06-08 08:35:50|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|0
1623141360000|2021-06-08 08:36:00|45198.1|45178.1|45203.1|45183.1|45203.1|45183.1|45198.1|45178.1|3
1623141370000|2021-06-08 08:36:10|45200.6|45180.6|45203.1|45183.1|45203.1|45183.1|45200.6|45180.6|2
1623141380000|2021-06-08 08:36:20|45201.3|45181.3|45200.6|45180.6|45201.3|45181.3|45200.6|45180.6|2
1623141390000|2021-06-08 08:36:30|||||||||3
1623141400000|2021-06-08 08:36:40|45198.8|45178.8|45200.6|45180.6|45200.6|45180.6|45196.3|45176.3|6
1623141410000|2021-06-08 08:36:50|||||||||1
1623141420000|2021-06-08 08:37:00|45202.3|45182.3|45200.6|45180.6|45202.3|45182.3|45200.6|45180.6|2
1623141440000|2021-06-08 08:37:20|45198.1|45178.1|45200.6|45180.6|45200.6|45180.6|45198.1|45178.1|0
1623141460000|2021-06-08 08:37:40|45195.6|45175.6|45185.4|45165.4|45195.6|45175.6|45185.4|45165.4|14
1623141470000|2021-06-08 08:37:50|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|0
1623141480000|2021-06-08 08:38:00|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|4
1623141490000|2021-06-08 08:38:10|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|45183.8|45163.8|1
1623141500000|2021-06-08 08:38:20|45183.8|45163.8|45184.6|45164.6|45184.6|45164.6|45183.8|45163.8|1
1623141510000|2021-06-08 08:38:30|45183.8|45163.8|45184.6|45164.6|45184.6|45164.6|45183.8|45163.8|0
1623141520000|2021-06-08 08:38:40|45183.8|45163.8|45184.6|45164.6|45184.6|45164.6|45183.8|45163.8|0
1623141530000|2021-06-08 08:38:50|45183.8|45163.8|45185.6|45165.6|45185.6|45165.6|45183.8|45163.8|3
1623141540000|2021-06-08 08:39:00|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|45182.1|45162.1|1
1623141550000|2021-06-08 08:39:10|45185.6|45165.6|45181.3|45161.3|45186.3|45166.3|45181.3|45161.3|1
1623141560000|2021-06-08 08:39:20|45180.6|45160.6|45180.6|45160.6|45180.6|45160.6|45179.8|45159.8|2
1623141570000|2021-06-08 08:39:30|45177.3|45157.3|45181.3|45161.3|45181.3|45161.3|45176.3|45156.3|2
1623141580000|2021-06-08 08:39:40|45183.1|45163.1|45185.6|45165.6|45185.6|45165.6|45182.3|45162.3|2
1623141590000|2021-06-08 08:39:50|||||||||1
1623141600000|2021-06-08 08:40:00|45186.3|45166.3|45188.8|45168.8|45188.8|45168.8|45186.3|45166.3|1
1623141610000|2021-06-08 08:40:10|45187.1|45167.1|45186.3|45166.3|45190.6|45170.6|45186.3|45166.3|1
1623141630000|2021-06-08 08:40:30|45187.1|45167.1|45186.3|45166.3|45190.6|45170.6|45186.3|45166.3|1
1623141640000|2021-06-08 08:40:40|45187.1|45167.1|45191.3|45171.3|45191.3|45171.3|45187.1|45167.1|1
1623141650000|2021-06-08 08:40:50|45190.6|45170.6|45205.6|45185.6|45205.6|45185.6|45190.6|45170.6|5
1623141660000|2021-06-08 08:41:00|45203.1|45183.1|45200.6|45180.6|45203.1|45183.1|45200.6|45180.6|0
1623141670000|2021-06-08 08:41:10|45201.3|45181.3|45205.6|45185.6|45205.6|45185.6|45201.3|45181.3|3
1623141680000|2021-06-08 08:41:20|45207.3|45187.3|45213.1|45193.1|45213.1|45193.1|45205.6|45185.6|19
1623141690000|2021-06-08 08:41:30|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|2
1623141700000|2021-06-08 08:41:40|45208.1|45188.1|45206.3|45186.3|45208.1|45188.1|45206.3|45186.3|3
1623141710000|2021-06-08 08:41:50|45205.6|45185.6|45208.8|45188.8|45209.6|45189.6|45205.6|45185.6|3
1623141720000|2021-06-08 08:42:00|45209.6|45189.6|45211.3|45191.3|45211.3|45191.3|45209.6|45189.6|0
1623141730000|2021-06-08 08:42:10|45208.8|45188.8|45210.6|45190.6|45211.3|45191.3|45208.8|45188.8|3
1623141740000|2021-06-08 08:42:20|45208.8|45188.8|45208.8|45188.8|45211.3|45191.3|45208.8|45188.8|5
1623141750000|2021-06-08 08:42:30|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|0
1623141770000|2021-06-08 08:42:50|45208.8|45188.8|45205.6|45185.6|45208.8|45188.8|45204.6|45184.6|9
1623141780000|2021-06-08 08:43:00|45206.3|45186.3|45206.3|45186.3|45206.3|45186.3|45205.6|45185.6|0
1623141790000|2021-06-08 08:43:10|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|0
1623141810000|2021-06-08 08:43:30|45201.3|45181.3|45201.3|45181.3|45205.6|45185.6|45201.3|45181.3|1
1623141830000|2021-06-08 08:43:50|45198.1|45178.1|45196.3|45176.3|45198.1|45178.1|45196.3|45176.3|3
1623141840000|2021-06-08 08:44:00|45198.8|45178.8|45195.6|45175.6|45198.8|45178.8|45193.1|45173.1|4
1623141860000|2021-06-08 08:44:20|45193.8|45173.8|45193.8|45173.8|45193.8|45173.8|45193.8|45173.8|0
1623141870000|2021-06-08 08:44:30|45191.3|45171.3|45191.3|45171.3|45191.3|45171.3|45191.3|45171.3|2
1623141880000|2021-06-08 08:44:40|45193.8|45173.8|45191.3|45171.3|45193.8|45173.8|45191.3|45171.3|5
1623141890000|2021-06-08 08:44:50|45192.1|45172.1|45193.8|45173.8|45193.8|45173.8|45192.1|45172.1|0
1623141900000|2021-06-08 08:45:00|45196.3|45176.3|45208.1|45188.1|45208.1|45188.1|45196.3|45176.3|3
1623141910000|2021-06-08 08:45:10|45209.8|45189.8|45208.8|45188.8|45210.6|45190.6|45208.8|45188.8|2
1623141920000|2021-06-08 08:45:20|45207.1|45187.1|45210.6|45190.6|45210.6|45190.6|45207.1|45187.1|0
1623141950000|2021-06-08 08:45:50|45211.3|45191.3|45211.3|45191.3|45211.3|45191.3|45211.3|45191.3|1
1623141960000|2021-06-08 08:46:00|45212.1|45192.1|45230.6|45210.6|45233.1|45213.1|45212.1|45192.1|14
1623141970000|2021-06-08 08:46:10|45228.8|45208.8|45218.1|45198.1|45228.8|45208.8|45218.1|45198.1|3
1623141980000|2021-06-08 08:46:20|45220.6|45200.6|45221.3|45201.3|45221.3|45201.3|45220.6|45200.6|4
1623141990000|2021-06-08 08:46:30|45224.8|45204.8|45223.1|45203.1|45224.8|45204.8|45223.1|45203.1|0
1623142000000|2021-06-08 08:46:40|45221.3|45201.3|45218.1|45198.1|45221.3|45201.3|45218.1|45198.1|1
1623142010000|2021-06-08 08:46:50|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|0
1623142030000|2021-06-08 08:47:10|45218.8|45198.8|45216.3|45196.3|45220.6|45200.6|45216.3|45196.3|1
1623142050000|2021-06-08 08:47:30|45218.8|45198.8|45216.3|45196.3|45220.6|45200.6|45216.3|45196.3|1
1623142060000|2021-06-08 08:47:40|45217.1|45197.1|45216.3|45196.3|45217.1|45197.1|45216.3|45196.3|0
1623142070000|2021-06-08 08:47:50|45215.6|45195.6|45216.3|45196.3|45216.3|45196.3|45215.6|45195.6|0
1623142080000|2021-06-08 08:48:00|45215.6|45195.6|45215.6|45195.6|45216.3|45196.3|45215.6|45195.6|0
1623142090000|2021-06-08 08:48:10|45213.8|45193.8|45213.8|45193.8|45213.8|45193.8|45213.1|45193.1|4
1623142100000|2021-06-08 08:48:20|45211.3|45191.3|45210.6|45190.6|45211.3|45191.3|45210.6|45190.6|1
1623142110000|2021-06-08 08:48:30|45206.3|45186.3|45206.3|45186.3|45206.3|45186.3|45205.6|45185.6|0
1623142120000|2021-06-08 08:48:40|45205.6|45185.6|45206.3|45186.3|45206.3|45186.3|45205.6|45185.6|1
1623142130000|2021-06-08 08:48:50|45208.8|45188.8|45218.8|45198.8|45218.8|45198.8|45208.8|45188.8|0
1623142140000|2021-06-08 08:49:00|45219.6|45199.6|45226.3|45206.3|45226.3|45206.3|45219.6|45199.6|1
1623142150000|2021-06-08 08:49:10|45227.1|45207.1|45231.3|45211.3|45231.3|45211.3|45227.1|45207.1|2
1623142160000|2021-06-08 08:49:20|45230.6|45210.6|45230.6|45210.6|45231.3|45211.3|45230.6|45210.6|2
1623142170000|2021-06-08 08:49:30|||||||||2
1623142180000|2021-06-08 08:49:40|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|1
1623142210000|2021-06-08 08:50:10|45228.1|45208.1|45226.3|45206.3|45228.1|45208.1|45226.3|45206.3|3
1623142220000|2021-06-08 08:50:20|45230.6|45210.6|45226.3|45206.3|45230.6|45210.6|45226.3|45206.3|3
1623142230000|2021-06-08 08:50:30|45228.8|45208.8|45226.3|45206.3|45228.8|45208.8|45226.3|45206.3|1
1623142240000|2021-06-08 08:50:40|45228.8|45208.8|45232.3|45212.3|45232.3|45212.3|45228.8|45208.8|4
1623142250000|2021-06-08 08:50:50|45238.8|45218.8|45235.6|45215.6|45238.8|45218.8|45233.1|45213.1|10
1623142260000|2021-06-08 08:51:00|45236.3|45216.3|45238.1|45218.1|45238.8|45218.8|45235.6|45215.6|2
1623142270000|2021-06-08 08:51:10|45237.1|45217.1|45239.6|45219.6|45239.6|45219.6|45236.3|45216.3|4
1623142280000|2021-06-08 08:51:20|45238.8|45218.8|45239.6|45219.6|45239.6|45219.6|45238.8|45218.8|10
1623142290000|2021-06-08 08:51:30|45242.1|45222.1|45238.8|45218.8|45242.1|45222.1|45238.8|45218.8|7
1623142300000|2021-06-08 08:51:40|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|2
1623142310000|2021-06-08 08:51:50|45240.6|45220.6|45240.6|45220.6|45240.6|45220.6|45240.6|45220.6|5
1623142320000|2021-06-08 08:52:00|45239.8|45219.8|45240.6|45220.6|45240.6|45220.6|45239.8|45219.8|2
1623142330000|2021-06-08 08:52:10|||||||||1
1623142340000|2021-06-08 08:52:20|45241.3|45221.3|45241.3|45221.3|45241.3|45221.3|45241.3|45221.3|3
1623142350000|2021-06-08 08:52:30|45243.1|45223.1|45243.1|45223.1|45243.8|45223.8|45241.3|45221.3|3
1623142360000|2021-06-08 08:52:40|45243.8|45223.8|45243.8|45223.8|45243.8|45223.8|45243.1|45223.1|1
1623142370000|2021-06-08 08:52:50|45245.6|45225.6|45258.1|45238.1|45258.1|45238.1|45245.6|45225.6|29
1623142380000|2021-06-08 08:53:00|45263.1|45243.1|45260.6|45240.6|45265.6|45245.6|45260.6|45240.6|21
1623142390000|2021-06-08 08:53:10|45263.1|45243.1|45260.6|45240.6|45263.8|45243.8|45260.6|45240.6|3
1623142400000|2021-06-08 08:53:20|45258.8|45238.8|45255.6|45235.6|45260.6|45240.6|45255.6|45235.6|4
1623142410000|2021-06-08 08:53:30|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|3
1623142420000|2021-06-08 08:53:40|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|2
1623142430000|2021-06-08 08:53:50|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|3
1623142440000|2021-06-08 08:54:00|||||||||1
1623142450000|2021-06-08 08:54:10|45259.8|45239.8|45256.4|45236.4|45259.8|45239.8|45256.4|45236.4|6
1623142460000|2021-06-08 08:54:20|45258.9|45238.9|45255.6|45235.6|45258.9|45238.9|45255.6|45235.6|1
1623142470000|2021-06-08 08:54:30|||||||||4
1623142480000|2021-06-08 08:54:40|||||||||2
1623142490000|2021-06-08 08:54:50|45254.8|45234.8|45255.6|45235.6|45255.6|45235.6|45254.8|45234.8|2
1623142500000|2021-06-08 08:55:00|45256.4|45236.4|45256.4|45236.4|45256.4|45236.4|45255.6|45235.6|3
1623142510000|2021-06-08 08:55:10|45257.1|45237.1|45259.8|45239.8|45260.6|45240.6|45257.1|45237.1|1
1623142520000|2021-06-08 08:55:20|45256.4|45236.4|45256.4|45236.4|45256.4|45236.4|45255.6|45235.6|9
1623142530000|2021-06-08 08:55:30|45257.1|45237.1|45266.4|45246.4|45266.4|45246.4|45257.1|45237.1|9
1623142540000|2021-06-08 08:55:40|45265.6|45245.6|45263.9|45243.9|45266.4|45246.4|45263.9|45243.9|6
1623142550000|2021-06-08 08:55:50|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|45256.4|45236.4|2
1623142570000|2021-06-08 08:56:10|45259.8|45239.8|45256.4|45236.4|45259.8|45239.8|45256.4|45236.4|1
1623142590000|2021-06-08 08:56:30|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|2
1623142600000|2021-06-08 08:56:40|45258.1|45238.1|45256.4|45236.4|45258.1|45238.1|45256.4|45236.4|1
1623142610000|2021-06-08 08:56:50|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|4
1623142620000|2021-06-08 08:57:00|45253.9|45233.9|45252.1|45232.1|45253.9|45233.9|45252.1|45232.1|0
1623142630000|2021-06-08 08:57:10|45253.9|45233.9|45253.9|45233.9|45253.9|45233.9|45252.1|45232.1|0
1623142640000|2021-06-08 08:57:20|45252.3|45232.3|45248.9|45228.9|45252.3|45232.3|45248.1|45228.1|30
1623142650000|2021-06-08 08:57:30|45248.1|45228.1|45248.9|45228.9|45248.9|45228.9|45248.1|45228.1|1
1623142660000|2021-06-08 08:57:40|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|3
1623142670000|2021-06-08 08:57:50|45241.4|45221.4|45243.1|45223.1|45245.6|45225.6|45241.4|45221.4|6
1623142680000|2021-06-08 08:58:00|45240.6|45220.6|45240.6|45220.6|45240.6|45220.6|45240.6|45220.6|4
1623142690000|2021-06-08 08:58:10|45241.4|45221.4|45241.4|45221.4|45245.6|45225.6|45240.6|45220.6|2
1623142700000|2021-06-08 08:58:20|45240.6|45220.6|45241.4|45221.4|45245.6|45225.6|45240.6|45220.6|4
1623142710000|2021-06-08 08:58:30|45240.6|45220.6|45241.4|45221.4|45241.4|45221.4|45240.6|45220.6|0
1623142720000|2021-06-08 08:58:40|45243.1|45223.1|45243.1|45223.1|45243.1|45223.1|45243.1|45223.1|2
1623142730000|2021-06-08 08:58:50|45244.8|45224.8|45243.1|45223.1|45244.8|45224.8|45243.1|45223.1|0
1623142740000|2021-06-08 08:59:00|45242.3|45222.3|45239.8|45219.8|45242.3|45222.3|45239.8|45219.8|2
1623142750000|2021-06-08 08:59:10|45240.6|45220.6|45238.1|45218.1|45240.6|45220.6|45238.1|45218.1|1
1623142760000|2021-06-08 08:59:20|45238.9|45218.9|45238.9|45218.9|45238.9|45218.9|45238.9|45218.9|1
1623142770000|2021-06-08 08:59:30|45238.1|45218.1|45231.4|45211.4|45238.9|45218.9|45230.6|45210.6|3
1623142780000|2021-06-08 08:59:40|45233.9|45213.9|45231.4|45211.4|45235.6|45215.6|45231.4|45211.4|1
1623142790000|2021-06-08 08:59:50|45230.6|45210.6|45230.6|45210.6|45231.4|45211.4|45230.6|45210.6|1
1623142800000|2021-06-08 09:00:00|45231.4|45211.4|45225.6|45205.6|45231.4|45211.4|45225.6|45205.6|4
1623142810000|2021-06-08 09:00:10|45226.4|45206.4|45225.6|45205.6|45226.4|45206.4|45225.6|45205.6|8
1623142820000|2021-06-08 09:00:20|||||||||1
1623142830000|2021-06-08 09:00:30|45223.9|45203.9|45221.4|45201.4|45223.9|45203.9|45221.4|45201.4|1
1623142840000|2021-06-08 09:00:40|45223.9|45203.9|45225.6|45205.6|45225.6|45205.6|45223.9|45203.9|0
1623142850000|2021-06-08 09:00:50|45221.4|45201.4|45221.4|45201.4|45223.9|45203.9|45221.4|45201.4|1
1623142860000|2021-06-08 09:01:00|45220.6|45200.6|45213.9|45193.9|45220.6|45200.6|45213.9|45193.9|7
1623142870000|2021-06-08 09:01:10|45211.4|45191.4|45215.6|45195.6|45215.6|45195.6|45211.4|45191.4|2
1623142880000|2021-06-08 09:01:20|45216.4|45196.4|45215.6|45195.6|45216.4|45196.4|45215.6|45195.6|1
1623142890000|2021-06-08 09:01:30|45216.4|45196.4|45215.6|45195.6|45218.1|45198.1|45215.6|45195.6|1
1623142900000|2021-06-08 09:01:40|45214.8|45194.8|45211.4|45191.4|45214.8|45194.8|45211.4|45191.4|1
1623142920000|2021-06-08 09:02:00|45212.1|45192.1|45215.6|45195.6|45215.6|45195.6|45212.1|45192.1|0
1623142940000|2021-06-08 09:02:20|45217.3|45197.3|45213.1|45193.1|45217.3|45197.3|45213.1|45193.1|6
1623142960000|2021-06-08 09:02:40|||||||||1
1623142970000|2021-06-08 09:02:50|45211.4|45191.4|45211.4|45191.4|45211.4|45191.4|45211.4|45191.4|2
1623142980000|2021-06-08 09:03:00|45213.9|45193.9|45215.6|45195.6|45215.6|45195.6|45213.9|45193.9|1
1623142990000|2021-06-08 09:03:10|45218.1|45198.1|45218.1|45198.1|45218.1|45198.1|45216.4|45196.4|1
1623143000000|2021-06-08 09:03:20|45216.4|45196.4|45218.9|45198.9|45221.4|45201.4|45216.4|45196.4|5
1623143010000|2021-06-08 09:03:30|45218.1|45198.1|45216.4|45196.4|45218.1|45198.1|45216.4|45196.4|1
1623143020000|2021-06-08 09:03:40|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|45210.6|45190.6|2
1623143030000|2021-06-08 09:03:50|45213.9|45193.9|45215.6|45195.6|45215.6|45195.6|45213.9|45193.9|1
1623143040000|2021-06-08 09:04:00|45213.9|45193.9|45215.6|45195.6|45215.6|45195.6|45213.1|45193.1|4
1623143050000|2021-06-08 09:04:10|45213.9|45193.9|45212.3|45192.3|45215.6|45195.6|45212.3|45192.3|8
1623143060000|2021-06-08 09:04:20|45213.1|45193.1|45205.6|45185.6|45213.1|45193.1|45204.8|45184.8|2
1623143070000|2021-06-08 09:04:30|45201.4|45181.4|45203.9|45183.9|45203.9|45183.9|45201.4|45181.4|2
1623143080000|2021-06-08 09:04:40|45202.1|45182.1|45203.1|45183.1|45205.6|45185.6|45201.4|45181.4|2
1623143090000|2021-06-08 09:04:50|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|2
1623143100000|2021-06-08 09:05:00|45200.6|45180.6|45201.4|45181.4|45201.4|45181.4|45200.6|45180.6|0
1623143110000|2021-06-08 09:05:10|45200.6|45180.6|45203.9|45183.9|45203.9|45183.9|45200.6|45180.6|2
1623143120000|2021-06-08 09:05:20|45205.6|45185.6|45208.1|45188.1|45208.1|45188.1|45205.6|45185.6|3
1623143130000|2021-06-08 09:05:30|45209.6|45189.6|45211.4|45191.4|45211.4|45191.4|45209.6|45189.6|2
1623143140000|2021-06-08 09:05:40|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|1
1623143150000|2021-06-08 09:05:50|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|0
1623143160000|2021-06-08 09:06:00|45215.6|45195.6|45215.6|45195.6|45216.4|45196.4|45215.6|45195.6|2
1623143170000|2021-06-08 09:06:10|45213.1|45193.1|45215.6|45195.6|45215.6|45195.6|45213.1|45193.1|3
1623143180000|2021-06-08 09:06:20|45213.1|45193.1|45215.6|45195.6|45215.6|45195.6|45213.1|45193.1|2
1623143190000|2021-06-08 09:06:30|45216.4|45196.4|45213.1|45193.1|45216.4|45196.4|45211.4|45191.4|3
1623143200000|2021-06-08 09:06:40|45210.6|45190.6|45209.8|45189.8|45210.6|45190.6|45209.8|45189.8|3
1623143220000|2021-06-08 09:07:00|45210.6|45190.6|45203.9|45183.9|45210.6|45190.6|45203.9|45183.9|3
1623143230000|2021-06-08 09:07:10|45205.6|45185.6|45203.9|45183.9|45205.6|45185.6|45203.9|45183.9|2
1623143240000|2021-06-08 09:07:20|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|0
1623143250000|2021-06-08 09:07:30|45202.1|45182.1|45203.9|45183.9|45203.9|45183.9|45202.1|45182.1|0
1623143260000|2021-06-08 09:07:40|45205.6|45185.6|45205.6|45185.6|45207.3|45187.3|45205.6|45185.6|6
1623143270000|2021-06-08 09:07:50|||||||||1
1623143280000|2021-06-08 09:08:00|45203.1|45183.1|45200.6|45180.6|45203.1|45183.1|45200.6|45180.6|0
1623143290000|2021-06-08 09:08:10|45198.9|45178.9|45195.6|45175.6|45198.9|45178.9|45195.6|45175.6|6
1623143300000|2021-06-08 09:08:20|45193.1|45173.1|45191.4|45171.4|45195.6|45175.6|45190.6|45170.6|2
1623143310000|2021-06-08 09:08:30|45190.6|45170.6|45191.4|45171.4|45195.6|45175.6|45190.6|45170.6|7
1623143320000|2021-06-08 09:08:40|45193.1|45173.1|45195.6|45175.6|45195.6|45175.6|45193.1|45173.1|3
1623143340000|2021-06-08 09:09:00|45196.4|45176.4|45196.4|45176.4|45198.1|45178.1|45193.1|45173.1|4
1623143350000|2021-06-08 09:09:10|45198.1|45178.1|45198.9|45178.9|45198.9|45178.9|45198.1|45178.1|0
1623143360000|2021-06-08 09:09:20|45198.1|45178.1|45198.9|45178.9|45198.9|45178.9|45196.4|45176.4|1
1623143370000|2021-06-08 09:09:30|45200.6|45180.6|45201.4|45181.4|45201.4|45181.4|45200.6|45180.6|1
1623143380000|2021-06-08 09:09:40|45200.6|45180.6|45208.1|45188.1|45208.1|45188.1|45200.6|45180.6|7
1623143400000|2021-06-08 09:10:00|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|15
1623143410000|2021-06-08 09:10:10|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|1
1623143420000|2021-06-08 09:10:20|45213.9|45193.9|45215.6|45195.6|45216.4|45196.4|45213.9|45193.9|18
1623143430000|2021-06-08 09:10:30|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|45215.6|45195.6|1
1623143440000|2021-06-08 09:10:40|45220.6|45200.6|45215.6|45195.6|45220.6|45200.6|45215.6|45195.6|6
1623143470000|2021-06-08 09:11:10|45213.1|45193.1|45210.6|45190.6|45213.1|45193.1|45210.6|45190.6|6
1623143480000|2021-06-08 09:11:20|45209.8|45189.8|45205.6|45185.6|45209.8|45189.8|45205.6|45185.6|2
1623143490000|2021-06-08 09:11:30|45201.4|45181.4|45201.4|45181.4|45203.1|45183.1|45201.4|45181.4|0
1623143500000|2021-06-08 09:11:40|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|2
1623143510000|2021-06-08 09:11:50|45201.4|45181.4|45205.6|45185.6|45205.6|45185.6|45201.4|45181.4|0
1623143520000|2021-06-08 09:12:00|45203.9|45183.9|45201.4|45181.4|45203.9|45183.9|45201.4|45181.4|2
1623143530000|2021-06-08 09:12:10|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|0
1623143540000|2021-06-08 09:12:20|45198.9|45178.9|45200.6|45180.6|45200.6|45180.6|45198.9|45178.9|3
1623143550000|2021-06-08 09:12:30|45196.4|45176.4|45195.6|45175.6|45196.4|45176.4|45195.6|45175.6|2
1623143560000|2021-06-08 09:12:40|45193.9|45173.9|45193.1|45173.1|45193.9|45173.9|45193.1|45173.1|0
1623143580000|2021-06-08 09:13:00|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|2
1623143590000|2021-06-08 09:13:10|45193.1|45173.1|45192.3|45172.3|45193.1|45173.1|45190.6|45170.6|2
1623143600000|2021-06-08 09:13:20|45188.9|45168.9|45190.6|45170.6|45190.6|45170.6|45188.9|45168.9|22
1623143610000|2021-06-08 09:13:30|||||||||1
1623143620000|2021-06-08 09:13:40|45191.4|45171.4|45190.6|45170.6|45194.8|45174.8|45190.6|45170.6|20
1623143630000|2021-06-08 09:13:50|45188.1|45168.1|45188.1|45168.1|45188.1|45168.1|45185.6|45165.6|103
1623143640000|2021-06-08 09:14:00|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|1
1623143650000|2021-06-08 09:14:10|45189.8|45169.8|45188.1|45168.1|45189.8|45169.8|45188.1|45168.1|5
1623143670000|2021-06-08 09:14:30|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|1
1623143690000|2021-06-08 09:14:50|45189.8|45169.8|45190.6|45170.6|45190.6|45170.6|45189.8|45169.8|1
1623143700000|2021-06-08 09:15:00|45195.6|45175.6|45205.6|45185.6|45205.6|45185.6|45195.6|45175.6|10
1623143710000|2021-06-08 09:15:10|45207.3|45187.3|45209.8|45189.8|45209.8|45189.8|45205.6|45185.6|0
1623143720000|2021-06-08 09:15:20|45208.1|45188.1|45205.6|45185.6|45208.1|45188.1|45205.6|45185.6|1
1623143750000|2021-06-08 09:15:50|45208.1|45188.1|45209.8|45189.8|45210.6|45190.6|45208.1|45188.1|2
1623143760000|2021-06-08 09:16:00|45210.6|45190.6|45212.3|45192.3|45212.3|45192.3|45209.8|45189.8|4
1623143780000|2021-06-08 09:16:20|45213.1|45193.1|45212.3|45192.3|45214.8|45194.8|45212.3|45192.3|3
1623143790000|2021-06-08 09:16:30|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|1
1623143800000|2021-06-08 09:16:40|45209.8|45189.8|45209|45189|45209.8|45189.8|45209|45189|1
1623143810000|2021-06-08 09:16:50|45205.6|45185.6|45204.8|45184.8|45205.6|45185.6|45204.8|45184.8|0
1623143840000|2021-06-08 09:17:20|45203.1|45183.1|45200.6|45180.6|45203.1|45183.1|45200.6|45180.6|1
1623143850000|2021-06-08 09:17:30|45201.4|45181.4|45206.4|45186.4|45206.4|45186.4|45201.4|45181.4|16
1623143860000|2021-06-08 09:17:40|45208.1|45188.1|45208.1|45188.1|45210.6|45190.6|45207.3|45187.3|6
1623143870000|2021-06-08 09:17:50|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|2
1623143880000|2021-06-08 09:18:00|45208.1|45188.1|45203.1|45183.1|45210.6|45190.6|45203.1|45183.1|8
1623143890000|2021-06-08 09:18:10|45201.4|45181.4|45200.6|45180.6|45201.4|45181.4|45200.6|45180.6|0
1623143900000|2021-06-08 09:18:20|45201.4|45181.4|45200.6|45180.6|45201.4|45181.4|45200.6|45180.6|1
1623143910000|2021-06-08 09:18:30|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|2
1623143920000|2021-06-08 09:18:40|45210.6|45190.6|45210.6|45190.6|45211.4|45191.4|45210.6|45190.6|8
1623143930000|2021-06-08 09:18:50|45211.4|45191.4|45210.6|45190.6|45211.4|45191.4|45210.6|45190.6|0
1623143940000|2021-06-08 09:19:00|45211.4|45191.4|45210.6|45190.6|45211.4|45191.4|45210.6|45190.6|1
1623143980000|2021-06-08 09:19:40|45206.4|45186.4|45205.6|45185.6|45206.4|45186.4|45205.6|45185.6|6
1623143990000|2021-06-08 09:19:50|45203.9|45183.9|45201.4|45181.4|45203.9|45183.9|45201.4|45181.4|1
1623144000000|2021-06-08 09:20:00|45202.1|45182.1|45205.6|45185.6|45205.6|45185.6|45202.1|45182.1|3
1623144010000|2021-06-08 09:20:10|45207.1|45187.1|45207.1|45187.1|45207.9|45187.9|45207.1|45187.1|1
1623144020000|2021-06-08 09:20:20|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|0
1623144040000|2021-06-08 09:20:40|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|0
1623144070000|2021-06-08 09:21:10|45208.9|45188.9|45209.6|45189.6|45209.6|45189.6|45208.9|45188.9|1
1623144080000|2021-06-08 09:21:20|||||||||3
1623144090000|2021-06-08 09:21:30|45208.9|45188.9|45208.9|45188.9|45208.9|45188.9|45208.9|45188.9|0
1623144110000|2021-06-08 09:21:50|45209.6|45189.6|45211.4|45191.4|45213.9|45193.9|45209.6|45189.6|1
1623144120000|2021-06-08 09:22:00|45213.1|45193.1|45211.4|45191.4|45213.1|45193.1|45211.4|45191.4|0
1623144130000|2021-06-08 09:22:10|45213.1|45193.1|45211.4|45191.4|45213.1|45193.1|45211.4|45191.4|1
1623144140000|2021-06-08 09:22:20|45213.1|45193.1|45215.6|45195.6|45215.6|45195.6|45213.1|45193.1|0
1623144150000|2021-06-08 09:22:30|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|45213.1|45193.1|5
1623144160000|2021-06-08 09:22:40|45215.6|45195.6|45211.4|45191.4|45215.6|45195.6|45211.4|45191.4|1
1623144170000|2021-06-08 09:22:50|45213.1|45193.1|45213.1|45193.1|45215.6|45195.6|45213.1|45193.1|0
1623144180000|2021-06-08 09:23:00|45211.4|45191.4|45206.4|45186.4|45211.4|45191.4|45206.4|45186.4|11
1623144190000|2021-06-08 09:23:10|45207.1|45187.1|45210.6|45190.6|45210.6|45190.6|45206.4|45186.4|2
1623144220000|2021-06-08 09:23:40|45215.6|45195.6|45210.6|45190.6|45215.6|45195.6|45210.6|45190.6|4
1623144230000|2021-06-08 09:23:50|45211.4|45191.4|45210.6|45190.6|45211.4|45191.4|45210.6|45190.6|2
1623144250000|2021-06-08 09:24:10|45208.1|45188.1|45208.1|45188.1|45208.1|45188.1|45208.1|45188.1|5
1623144260000|2021-06-08 09:24:20|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|8
1623144280000|2021-06-08 09:24:40|45208.9|45188.9|45208.1|45188.1|45208.9|45188.9|45208.1|45188.1|2
1623144290000|2021-06-08 09:24:50|45207.1|45187.1|45208.9|45188.9|45208.9|45188.9|45207.1|45187.1|0
1623144300000|2021-06-08 09:25:00|45206.4|45186.4|45205.6|45185.6|45206.4|45186.4|45203.9|45183.9|3
1623144310000|2021-06-08 09:25:10|45207.1|45187.1|45218.9|45198.9|45219.6|45199.6|45207.1|45187.1|6
1623144320000|2021-06-08 09:25:20|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|3
1623144330000|2021-06-08 09:25:30|||||||||1
1623144350000|2021-06-08 09:25:50|45219.8|45199.8|45218.1|45198.1|45219.8|45199.8|45218.1|45198.1|1
1623144360000|2021-06-08 09:26:00|45215.6|45195.6|45209.8|45189.8|45218.1|45198.1|45209.8|45189.8|2
1623144370000|2021-06-08 09:26:10|45210.6|45190.6|45209.8|45189.8|45210.6|45190.6|45209.8|45189.8|1
1623144380000|2021-06-08 09:26:20|45208.1|45188.1|45210.6|45190.6|45210.6|45190.6|45208.1|45188.1|0
1623144400000|2021-06-08 09:26:40|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|3
1623144410000|2021-06-08 09:26:50|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|0
1623144420000|2021-06-08 09:27:00|45204.8|45184.8|45203.1|45183.1|45204.8|45184.8|45203.1|45183.1|1
1623144430000|2021-06-08 09:27:10|45201.4|45181.4|45203.9|45183.9|45203.9|45183.9|45201.4|45181.4|5
1623144440000|2021-06-08 09:27:20|45205.6|45185.6|45208.1|45188.1|45208.1|45188.1|45205.6|45185.6|1
1623144460000|2021-06-08 09:27:40|45210.6|45190.6|45210.6|45190.6|45211.4|45191.4|45209.8|45189.8|4
1623144470000|2021-06-08 09:27:50|45209.8|45189.8|45208.1|45188.1|45209.8|45189.8|45207.3|45187.3|1
1623144480000|2021-06-08 09:28:00|45210.6|45190.6|45208.1|45188.1|45210.6|45190.6|45208.1|45188.1|1
1623144490000|2021-06-08 09:28:10|||||||||1
1623144500000|2021-06-08 09:28:20|45207.3|45187.3|45205.6|45185.6|45207.3|45187.3|45205.6|45185.6|0
1623144510000|2021-06-08 09:28:30|45204.8|45184.8|45204.8|45184.8|45205.6|45185.6|45204.8|45184.8|0
1623144520000|2021-06-08 09:28:40|45205.6|45185.6|45201.4|45181.4|45205.6|45185.6|45201.4|45181.4|0
1623144530000|2021-06-08 09:28:50|45200.6|45180.6|45201.4|45181.4|45201.4|45181.4|45200.6|45180.6|0
1623144550000|2021-06-08 09:29:10|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|0
1623144560000|2021-06-08 09:29:20|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|1
1623144570000|2021-06-08 09:29:30|||||||||1
1623144580000|2021-06-08 09:29:40|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45196.4|45176.4|3
1623144590000|2021-06-08 09:29:50|45201.4|45181.4|45205.6|45185.6|45205.6|45185.6|45201.4|45181.4|6
1623144610000|2021-06-08 09:30:10|45210.6|45190.6|45213.1|45193.1|45213.1|45193.1|45210.6|45190.6|5
1623144620000|2021-06-08 09:30:20|45211.4|45191.4|45210.6|45190.6|45213.1|45193.1|45210.6|45190.6|2
1623144630000|2021-06-08 09:30:30|45209.8|45189.8|45210.6|45190.6|45210.6|45190.6|45209.8|45189.8|0
1623144650000|2021-06-08 09:30:50|||||||||1
1623144660000|2021-06-08 09:31:00|45208.9|45188.9|45210.6|45190.6|45210.6|45190.6|45208.9|45188.9|3
1623144670000|2021-06-08 09:31:10|45208.9|45188.9|45208.9|45188.9|45208.9|45188.9|45208.9|45188.9|0
1623144680000|2021-06-08 09:31:20|45206.4|45186.4|45208.9|45188.9|45210.6|45190.6|45206.4|45186.4|0
1623144690000|2021-06-08 09:31:30|45206.4|45186.4|45205.6|45185.6|45206.4|45186.4|45205.6|45185.6|2
1623144700000|2021-06-08 09:31:40|45204.8|45184.8|45200.6|45180.6|45204.8|45184.8|45200.6|45180.6|3
1623144710000|2021-06-08 09:31:50|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|4
1623144730000|2021-06-08 09:32:10|45203.9|45183.9|45205.6|45185.6|45205.6|45185.6|45203.9|45183.9|1
1623144740000|2021-06-08 09:32:20|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|3
1623144750000|2021-06-08 09:32:30|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|0
1623144760000|2021-06-08 09:32:40|45208.9|45188.9|45211.4|45191.4|45213.9|45193.9|45208.9|45188.9|0
1623144770000|2021-06-08 09:32:50|45210.6|45190.6|45211.4|45191.4|45211.4|45191.4|45210.6|45190.6|2
1623144780000|2021-06-08 09:33:00|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|45213.1|45193.1|0
1623144830000|2021-06-08 09:33:50|||||||||3
1623144840000|2021-06-08 09:34:00|||||||||1
1623144850000|2021-06-08 09:34:10|45213.9|45193.9|45213.9|45193.9|45213.9|45193.9|45213.9|45193.9|5
1623144860000|2021-06-08 09:34:20|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|0
1623144870000|2021-06-08 09:34:30|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|4
1623144880000|2021-06-08 09:34:40|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|0
1623144890000|2021-06-08 09:34:50|45206.4|45186.4|45205.6|45185.6|45206.4|45186.4|45205.6|45185.6|4
1623144900000|2021-06-08 09:35:00|||||||||3
1623144910000|2021-06-08 09:35:10|45204.8|45184.8|45202.3|45182.3|45204.8|45184.8|45202.3|45182.3|1
1623144930000|2021-06-08 09:35:30|||||||||1
1623144950000|2021-06-08 09:35:50|||||||||1
1623144960000|2021-06-08 09:36:00|45203.1|45183.1|45202.3|45182.3|45203.1|45183.1|45202.3|45182.3|0
1623144990000|2021-06-08 09:36:30|45193.9|45173.9|45193.1|45173.1|45193.9|45173.9|45193.1|45173.1|5
1623145000000|2021-06-08 09:36:40|45193.9|45173.9|45193.9|45173.9|45193.9|45173.9|45193.9|45173.9|0
1623145010000|2021-06-08 09:36:50|45193.1|45173.1|45193.1|45173.1|45193.1|45173.1|45193.1|45173.1|0
1623145020000|2021-06-08 09:37:00|45188.9|45168.9|45185.6|45165.6|45188.9|45168.9|45185.6|45165.6|5
1623145030000|2021-06-08 09:37:10|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|10
1623145040000|2021-06-08 09:37:20|45182.3|45162.3|45180.6|45160.6|45182.3|45162.3|45179.8|45159.8|6
1623145050000|2021-06-08 09:37:30|45181.4|45161.4|45179.8|45159.8|45181.4|45161.4|45179.8|45159.8|5
1623145060000|2021-06-08 09:37:40|45181.4|45161.4|45178.1|45158.1|45181.4|45161.4|45178.1|45158.1|0
1623145090000|2021-06-08 09:38:10|45175.6|45155.6|45175.6|45155.6|45175.6|45155.6|45175.6|45155.6|3
1623145100000|2021-06-08 09:38:20|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|0
1623145110000|2021-06-08 09:38:30|45173.1|45153.1|45173.1|45153.1|45173.1|45153.1|45173.1|45153.1|1
1623145120000|2021-06-08 09:38:40|45175.6|45155.6|45174.8|45154.8|45175.6|45155.6|45174.8|45154.8|5
1623145130000|2021-06-08 09:38:50|45172.3|45152.3|45179.8|45159.8|45179.8|45159.8|45172.3|45152.3|7
1623145140000|2021-06-08 09:39:00|45180.6|45160.6|45181.4|45161.4|45181.4|45161.4|45180.6|45160.6|3
1623145160000|2021-06-08 09:39:20|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|45183.1|45163.1|0
1623145170000|2021-06-08 09:39:30|45181.4|45161.4|45183.1|45163.1|45183.1|45163.1|45181.4|45161.4|0
1623145200000|2021-06-08 09:40:00|45181.4|45161.4|45176.4|45156.4|45181.4|45161.4|45176.4|45156.4|3
1623145210000|2021-06-08 09:40:10|45177.2|45157.2|45180.6|45160.6|45180.6|45160.6|45177.2|45157.2|0
1623145220000|2021-06-08 09:40:20|45179.8|45159.8|45175.6|45155.6|45179.8|45159.8|45175.6|45155.6|2
1623145230000|2021-06-08 09:40:30|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1623145240000|2021-06-08 09:40:40|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|2
1623145250000|2021-06-08 09:40:50|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|2
1623145260000|2021-06-08 09:41:00|45168.1|45148.1|45168.9|45148.9|45168.9|45148.9|45168.1|45148.1|8
1623145270000|2021-06-08 09:41:10|45166.4|45146.4|45168.9|45148.9|45168.9|45148.9|45165.6|45145.6|3
1623145280000|2021-06-08 09:41:20|45167.2|45147.2|45166.4|45146.4|45167.2|45147.2|45166.4|45146.4|2
1623145290000|2021-06-08 09:41:30|45165.6|45145.6|45161.4|45141.4|45165.6|45145.6|45161.4|45141.4|1
1623145300000|2021-06-08 09:41:40|45160.6|45140.6|45160.6|45140.6|45161.4|45141.4|45157.3|45137.3|3
1623145310000|2021-06-08 09:41:50|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|2
1623145320000|2021-06-08 09:42:00|45160.6|45140.6|45156.4|45136.4|45160.6|45140.6|45156.4|45136.4|1
1623145330000|2021-06-08 09:42:10|45158.1|45138.1|45155.6|45135.6|45158.1|45138.1|45155.6|45135.6|8
1623145340000|2021-06-08 09:42:20|45154.8|45134.8|45155.6|45135.6|45155.6|45135.6|45154.8|45134.8|10
1623145350000|2021-06-08 09:42:30|45153.9|45133.9|45151.4|45131.4|45153.9|45133.9|45151.4|45131.4|3
1623145360000|2021-06-08 09:42:40|45150.6|45130.6|45151.4|45131.4|45153.9|45133.9|45150.6|45130.6|3
1623145380000|2021-06-08 09:43:00|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|6
1623145400000|2021-06-08 09:43:20|45148.1|45128.1|45148.9|45128.9|45148.9|45128.9|45148.1|45128.1|6
1623145410000|2021-06-08 09:43:30|45148.1|45128.1|45146.4|45126.4|45148.9|45128.9|45146.4|45126.4|1
1623145420000|2021-06-08 09:43:40|45145.6|45125.6|45146.4|45126.4|45146.4|45126.4|45145.6|45125.6|0
1623145430000|2021-06-08 09:43:50|45145.6|45125.6|45143.9|45123.9|45146.4|45126.4|45143.9|45123.9|4
1623145440000|2021-06-08 09:44:00|45142.2|45122.2|45130.6|45110.6|45142.2|45122.2|45128.9|45108.9|35
1623145450000|2021-06-08 09:44:10|45135.6|45115.6|45133.1|45113.1|45138.1|45118.1|45131.4|45111.4|10
1623145460000|2021-06-08 09:44:20|45132.3|45112.3|45129.8|45109.8|45133.1|45113.1|45128.1|45108.1|6
1623145470000|2021-06-08 09:44:30|45127.3|45107.3|45128.1|45108.1|45128.1|45108.1|45127.3|45107.3|5
1623145480000|2021-06-08 09:44:40|45126.4|45106.4|45129.8|45109.8|45129.8|45109.8|45126.4|45106.4|3
1623145490000|2021-06-08 09:44:50|45129.1|45109.1|45130.6|45110.6|45130.6|45110.6|45129.1|45109.1|3
1623145500000|2021-06-08 09:45:00|45135.6|45115.6|45145.6|45125.6|45145.6|45125.6|45135.6|45115.6|10
1623145510000|2021-06-08 09:45:10|45146.4|45126.4|45150.6|45130.6|45150.6|45130.6|45146.4|45126.4|2
1623145520000|2021-06-08 09:45:20|45149.8|45129.8|45150.6|45130.6|45150.6|45130.6|45149.1|45129.1|11
1623145530000|2021-06-08 09:45:30|45151.4|45131.4|45154.8|45134.8|45154.8|45134.8|45151.4|45131.4|4
1623145540000|2021-06-08 09:45:40|45153.1|45133.1|45150.6|45130.6|45153.1|45133.1|45150.6|45130.6|0
1623145550000|2021-06-08 09:45:50|45148.1|45128.1|45145.6|45125.6|45148.1|45128.1|45145.6|45125.6|4
1623145560000|2021-06-08 09:46:00|45142.2|45122.2|45141.4|45121.4|45143.9|45123.9|45141.4|45121.4|2
1623145570000|2021-06-08 09:46:10|45145.6|45125.6|45149.8|45129.8|45149.8|45129.8|45145.6|45125.6|3
1623145590000|2021-06-08 09:46:30|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|2
1623145600000|2021-06-08 09:46:40|45151.4|45131.4|45153.1|45133.1|45153.1|45133.1|45151.4|45131.4|0
1623145610000|2021-06-08 09:46:50|45157.3|45137.3|45155.6|45135.6|45157.3|45137.3|45155.6|45135.6|1
1623145620000|2021-06-08 09:47:00|45156.4|45136.4|45158.1|45138.1|45158.1|45138.1|45156.4|45136.4|0
1623145630000|2021-06-08 09:47:10|45160.6|45140.6|45160.6|45140.6|45161.4|45141.4|45160.6|45140.6|6
1623145640000|2021-06-08 09:47:20|45163.1|45143.1|45156.4|45136.4|45163.1|45143.1|45156.4|45136.4|4
1623145650000|2021-06-08 09:47:30|45154.7|45134.7|45156.4|45136.4|45156.4|45136.4|45154.7|45134.7|0
1623145660000|2021-06-08 09:47:40|45155.6|45135.6|45156.4|45136.4|45156.4|45136.4|45155.6|45135.6|5
1623145670000|2021-06-08 09:47:50|45155.6|45135.6|45155.6|45135.6|45158.9|45138.9|45155.6|45135.6|6
1623145680000|2021-06-08 09:48:00|45156.4|45136.4|45153.1|45133.1|45156.4|45136.4|45153.1|45133.1|2
1623145690000|2021-06-08 09:48:10|45150.6|45130.6|45144.7|45124.7|45150.6|45130.6|45144.7|45124.7|1
1623145700000|2021-06-08 09:48:20|45142.9|45122.9|45144.7|45124.7|45144.7|45124.7|45142.9|45122.9|0
1623145710000|2021-06-08 09:48:30|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|0
1623145720000|2021-06-08 09:48:40|||||||||200
1623145730000|2021-06-08 09:48:50|45143.9|45123.9|45141.4|45121.4|45143.9|45123.9|45141.4|45121.4|3
1623145740000|2021-06-08 09:49:00|45143.1|45123.1|45145.6|45125.6|45145.6|45125.6|45143.1|45123.1|0
1623145750000|2021-06-08 09:49:10|||||||||3
1623145760000|2021-06-08 09:49:20|||||||||1
1623145780000|2021-06-08 09:49:40|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|8
1623145790000|2021-06-08 09:49:50|45135.6|45115.6|45123.9|45103.9|45135.6|45115.6|45123.9|45103.9|16
1623145800000|2021-06-08 09:50:00|45122.2|45102.2|45125.6|45105.6|45125.6|45105.6|45121.4|45101.4|2
1623145820000|2021-06-08 09:50:20|45128.1|45108.1|45125.6|45105.6|45128.1|45108.1|45125.6|45105.6|4
1623145830000|2021-06-08 09:50:30|45120.6|45100.6|45120.6|45100.6|45120.6|45100.6|45120.6|45100.6|10
1623145840000|2021-06-08 09:50:40|45119.8|45099.8|45121.4|45101.4|45121.4|45101.4|45118.1|45098.1|4
1623145850000|2021-06-08 09:50:50|45123.1|45103.1|45124.8|45104.8|45124.8|45104.8|45121.4|45101.4|2
1623145880000|2021-06-08 09:51:20|45127.3|45107.3|45135.6|45115.6|45135.6|45115.6|45125.6|45105.6|2
1623145890000|2021-06-08 09:51:30|45136.4|45116.4|45136.4|45116.4|45136.4|45116.4|45136.4|45116.4|1
1623145900000|2021-06-08 09:51:40|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|1
1623145920000|2021-06-08 09:52:00|45139.8|45119.8|45144.8|45124.8|45144.8|45124.8|45139.8|45119.8|1
1623145930000|2021-06-08 09:52:10|45149.1|45129.1|45148.1|45128.1|45149.1|45129.1|45145.6|45125.6|0
1623145940000|2021-06-08 09:52:20|45149.8|45129.8|45145.6|45125.6|45149.8|45129.8|45145.6|45125.6|2
1623145950000|2021-06-08 09:52:30|||||||||1
1623145960000|2021-06-08 09:52:40|||||||||4
1623145970000|2021-06-08 09:52:50|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|2
1623145980000|2021-06-08 09:53:00|45132.3|45112.3|45132.3|45112.3|45132.3|45112.3|45130.6|45110.6|3
1623145990000|2021-06-08 09:53:10|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45129.8|45109.8|2
1623146000000|2021-06-08 09:53:20|45129.8|45109.8|45133.1|45113.1|45133.1|45113.1|45129.8|45109.8|0
1623146010000|2021-06-08 09:53:30|45133.9|45113.9|45133.9|45113.9|45133.9|45113.9|45133.9|45113.9|0
1623146030000|2021-06-08 09:53:50|45135.6|45115.6|45137.3|45117.3|45137.3|45117.3|45135.6|45115.6|1
1623146040000|2021-06-08 09:54:00|45135.6|45115.6|45140.6|45120.6|45140.6|45120.6|45135.6|45115.6|1
1623146050000|2021-06-08 09:54:10|45139.8|45119.8|45138.1|45118.1|45139.8|45119.8|45138.1|45118.1|3
1623146080000|2021-06-08 09:54:40|45138.9|45118.9|45143.1|45123.1|45143.1|45123.1|45138.9|45118.9|0
1623146100000|2021-06-08 09:55:00|45140.6|45120.6|45140.6|45120.6|45141.4|45121.4|45139.8|45119.8|1
1623146110000|2021-06-08 09:55:10|45143.1|45123.1|45140.6|45120.6|45143.1|45123.1|45140.6|45120.6|1
1623146120000|2021-06-08 09:55:20|45143.1|45123.1|45143.1|45123.1|45143.1|45123.1|45143.1|45123.1|1
1623146140000|2021-06-08 09:55:40|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|45140.6|45120.6|5
1623146150000|2021-06-08 09:55:50|45139.8|45119.8|45138.1|45118.1|45139.8|45119.8|45138.1|45118.1|0
1623146160000|2021-06-08 09:56:00|45136.4|45116.4|45136.4|45116.4|45136.4|45116.4|45136.4|45116.4|0
1623146170000|2021-06-08 09:56:10|45138.9|45118.9|45138.9|45118.9|45138.9|45118.9|45136.4|45116.4|1
1623146180000|2021-06-08 09:56:20|45138.1|45118.1|45138.9|45118.9|45138.9|45118.9|45136.4|45116.4|0
1623146190000|2021-06-08 09:56:30|45136.4|45116.4|45140.6|45120.6|45140.6|45120.6|45136.4|45116.4|0
1623146200000|2021-06-08 09:56:40|45138.9|45118.9|45136.4|45116.4|45138.9|45118.9|45135.6|45115.6|3
1623146210000|2021-06-08 09:56:50|45135.6|45115.6|45136.4|45116.4|45136.4|45116.4|45135.6|45115.6|0
1623146220000|2021-06-08 09:57:00|45135.6|45115.6|45135.6|45115.6|45137.2|45117.2|45135.6|45115.6|3
1623146260000|2021-06-08 09:57:40|45113.9|45093.9|45115.6|45095.6|45115.6|45095.6|45112.3|45092.3|14
1623146270000|2021-06-08 09:57:50|||||||||2
1623146280000|2021-06-08 09:58:00|45114.8|45094.8|45118.1|45098.1|45118.1|45098.1|45114.8|45094.8|12
1623146290000|2021-06-08 09:58:10|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|1
1623146300000|2021-06-08 09:58:20|||||||||1
1623146310000|2021-06-08 09:58:30|45113.9|45093.9|45113.9|45093.9|45113.9|45093.9|45113.9|45093.9|3
1623146320000|2021-06-08 09:58:40|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|0
1623146330000|2021-06-08 09:58:50|||||||||4
1623146340000|2021-06-08 09:59:00|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|0
1623146350000|2021-06-08 09:59:10|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|0
1623146360000|2021-06-08 09:59:20|45118.1|45098.1|45118.1|45098.1|45120.6|45100.6|45118.1|45098.1|1
1623146370000|2021-06-08 09:59:30|45120.6|45100.6|45120.6|45100.6|45120.6|45100.6|45118.1|45098.1|1
1623146380000|2021-06-08 09:59:40|45121.4|45101.4|45120.6|45100.6|45124.8|45104.8|45120.6|45100.6|0
1623146390000|2021-06-08 09:59:50|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|45120.6|45100.6|1
1623146400000|2021-06-08 10:00:00|45120.6|45100.6|45118.1|45098.1|45120.6|45100.6|45115.6|45095.6|3
1623146410000|2021-06-08 10:00:10|45117.3|45097.3|45116.4|45096.4|45118.1|45098.1|45116.4|45096.4|0
1623146420000|2021-06-08 10:00:20|45115.6|45095.6|45116.4|45096.4|45116.4|45096.4|45115.6|45095.6|1
1623146430000|2021-06-08 10:00:30|45119.8|45099.8|45110.6|45090.6|45119.8|45099.8|45106.4|45086.4|9
1623146440000|2021-06-08 10:00:40|45109.8|45089.8|45103.1|45083.1|45109.8|45089.8|45103.1|45083.1|11
1623146480000|2021-06-08 10:01:20|45105.6|45085.6|45105.6|45085.6|45105.6|45085.6|45105.6|45085.6|6
1623146490000|2021-06-08 10:01:30|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45105.6|45085.6|2
1623146500000|2021-06-08 10:01:40|45108.1|45088.1|45112.3|45092.3|45112.3|45092.3|45108.1|45088.1|2
1623146510000|2021-06-08 10:01:50|45109.8|45089.8|45110.6|45090.6|45110.6|45090.6|45107.3|45087.3|1
1623146520000|2021-06-08 10:02:00|45108.1|45088.1|45110.6|45090.6|45110.6|45090.6|45108.1|45088.1|1
1623146540000|2021-06-08 10:02:20|45111.4|45091.4|45110.6|45090.6|45113.1|45093.1|45110.6|45090.6|1
1623146560000|2021-06-08 10:02:40|||||||||1
1623146570000|2021-06-08 10:02:50|45108.1|45088.1|45110.6|45090.6|45110.6|45090.6|45105.6|45085.6|1
1623146590000|2021-06-08 10:03:10|||||||||1
1623146600000|2021-06-08 10:03:20|45114.1|45094.1|45103.9|45083.9|45114.1|45094.1|45103.9|45083.9|9
1623146610000|2021-06-08 10:03:30|45105.6|45085.6|45103.1|45083.1|45105.6|45085.6|45103.1|45083.1|3
1623146620000|2021-06-08 10:03:40|45103.9|45083.9|45105.6|45085.6|45105.6|45085.6|45103.1|45083.1|0
1623146630000|2021-06-08 10:03:50|45104.8|45084.8|45105.6|45085.6|45105.6|45085.6|45103.1|45083.1|2
1623146640000|2021-06-08 10:04:00|45107.3|45087.3|45105.6|45085.6|45107.3|45087.3|45105.6|45085.6|0
1623146650000|2021-06-08 10:04:10|45103.1|45083.1|45100.6|45080.6|45103.1|45083.1|45100.6|45080.6|3
1623146660000|2021-06-08 10:04:20|45098.1|45078.1|45093.9|45073.9|45098.1|45078.1|45093.9|45073.9|2
1623146670000|2021-06-08 10:04:30|45091.4|45071.4|45083.1|45063.1|45091.4|45071.4|45083.1|45063.1|7
1623146680000|2021-06-08 10:04:40|45085.6|45065.6|45090.6|45070.6|45090.6|45070.6|45084.8|45064.8|10
1623146690000|2021-06-08 10:04:50|45089.8|45069.8|45093.1|45073.1|45095.6|45075.6|45088.1|45068.1|7
1623146700000|2021-06-08 10:05:00|45091.4|45071.4|45089.8|45069.8|45091.4|45071.4|45089.8|45069.8|2
1623146710000|2021-06-08 10:05:10|45090.6|45070.6|45087.3|45067.3|45090.6|45070.6|45087.3|45067.3|1
1623146720000|2021-06-08 10:05:20|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|45083.1|45063.1|2
1623146730000|2021-06-08 10:05:30|45081.4|45061.4|45080.6|45060.6|45083.1|45063.1|45080.6|45060.6|1
1623146740000|2021-06-08 10:05:40|45081.4|45061.4|45079.8|45059.8|45081.4|45061.4|45079.8|45059.8|3
1623146750000|2021-06-08 10:05:50|45080.6|45060.6|45079.8|45059.8|45080.6|45060.6|45079.8|45059.8|0
1623146760000|2021-06-08 10:06:00|45080.6|45060.6|45076.4|45056.4|45080.6|45060.6|45076.4|45056.4|16
1623146770000|2021-06-08 10:06:10|45075.6|45055.6|45078.1|45058.1|45078.9|45058.9|45075.6|45055.6|3
1623146780000|2021-06-08 10:06:20|45075.6|45055.6|45076.4|45056.4|45078.1|45058.1|45073.1|45053.1|9
1623146790000|2021-06-08 10:06:30|45078.1|45058.1|45075.6|45055.6|45078.1|45058.1|45075.6|45055.6|3
1623146800000|2021-06-08 10:06:40|45074.8|45054.8|45074.8|45054.8|45075.6|45055.6|45072.3|45052.3|6
1623146810000|2021-06-08 10:06:50|45077.3|45057.3|45073.1|45053.1|45077.3|45057.3|45073.1|45053.1|9
1623146820000|2021-06-08 10:07:00|45074.8|45054.8|45080.6|45060.6|45080.6|45060.6|45074.8|45054.8|2
1623146830000|2021-06-08 10:07:10|45085.6|45065.6|45092.2|45072.2|45092.2|45072.2|45085.6|45065.6|4
1623146840000|2021-06-08 10:07:20|45091.4|45071.4|45088.9|45068.9|45091.4|45071.4|45088.9|45068.9|7
1623146850000|2021-06-08 10:07:30|45088.1|45068.1|45083.9|45063.9|45088.1|45068.1|45083.9|45063.9|0
1623146870000|2021-06-08 10:07:50|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|6
1623146880000|2021-06-08 10:08:00|45085.6|45065.6|45086.4|45066.4|45088.9|45068.9|45083.9|45063.9|1
1623146910000|2021-06-08 10:08:30|45087.2|45067.2|45088.9|45068.9|45088.9|45068.9|45087.2|45067.2|1
1623146920000|2021-06-08 10:08:40|45083.9|45063.9|45083.9|45063.9|45083.9|45063.9|45083.9|45063.9|3
1623146930000|2021-06-08 10:08:50|45086.4|45066.4|45086.4|45066.4|45088.9|45068.9|45086.4|45066.4|10
1623146940000|2021-06-08 10:09:00|45085.6|45065.6|45083.1|45063.1|45086.4|45066.4|45083.1|45063.1|8
1623146950000|2021-06-08 10:09:10|||||||||2
1623146970000|2021-06-08 10:09:30|45083.9|45063.9|45083.9|45063.9|45083.9|45063.9|45083.9|45063.9|1
1623146980000|2021-06-08 10:09:40|45085.6|45065.6|45083.9|45063.9|45086.4|45066.4|45083.9|45063.9|6
1623146990000|2021-06-08 10:09:50|45085.6|45065.6|45081.4|45061.4|45085.6|45065.6|45081.4|45061.4|6
1623147000000|2021-06-08 10:10:00|45082.2|45062.2|45085.6|45065.6|45085.6|45065.6|45082.2|45062.2|2
1623147010000|2021-06-08 10:10:10|45088.1|45068.1|45088.1|45068.1|45088.1|45068.1|45088.1|45068.1|2
1623147020000|2021-06-08 10:10:20|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|1
1623147030000|2021-06-08 10:10:30|45086.4|45066.4|45087.2|45067.2|45088.9|45068.9|45086.4|45066.4|1
1623147040000|2021-06-08 10:10:40|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|45086.4|45066.4|1
1623147050000|2021-06-08 10:10:50|||||||||1
1623147060000|2021-06-08 10:11:00|45090.6|45070.6|45094.9|45074.9|45095.6|45075.6|45090.6|45070.6|7
1623147070000|2021-06-08 10:11:10|45095.6|45075.6|45095.6|45075.6|45095.6|45075.6|45094.9|45074.9|1
1623147090000|2021-06-08 10:11:30|45091.4|45071.4|45095.6|45075.6|45095.6|45075.6|45091.4|45071.4|1
1623147100000|2021-06-08 10:11:40|45093.9|45073.9|45091.4|45071.4|45095.6|45075.6|45091.4|45071.4|1
1623147110000|2021-06-08 10:11:50|45093.9|45073.9|45090.6|45070.6|45095.6|45075.6|45090.6|45070.6|0
1623147120000|2021-06-08 10:12:00|45091.4|45071.4|45095.6|45075.6|45095.6|45075.6|45091.4|45071.4|1
1623147130000|2021-06-08 10:12:10|45096.4|45076.4|45095.6|45075.6|45096.4|45076.4|45095.6|45075.6|2
1623147140000|2021-06-08 10:12:20|45096.4|45076.4|45095.6|45075.6|45098.1|45078.1|45093.1|45073.1|8
1623147150000|2021-06-08 10:12:30|45096.4|45076.4|45095.6|45075.6|45096.4|45076.4|45093.1|45073.1|1
1623147180000|2021-06-08 10:13:00|45096.4|45076.4|45093.1|45073.1|45096.4|45076.4|45093.1|45073.1|1
1623147190000|2021-06-08 10:13:10|45094.9|45074.9|45095.6|45075.6|45095.6|45075.6|45093.1|45073.1|0
1623147200000|2021-06-08 10:13:20|45096.4|45076.4|45096.4|45076.4|45096.4|45076.4|45096.4|45076.4|2
1623147220000|2021-06-08 10:13:40|45098.1|45078.1|45095.6|45075.6|45098.1|45078.1|45095.6|45075.6|2
1623147240000|2021-06-08 10:14:00|45094.9|45074.9|45092.4|45072.4|45094.9|45074.9|45092.4|45072.4|3
1623147250000|2021-06-08 10:14:10|45093.1|45073.1|45090.6|45070.6|45093.1|45073.1|45090.6|45070.6|0
1623147260000|2021-06-08 10:14:20|45091.4|45071.4|45093.9|45073.9|45093.9|45073.9|45090.6|45070.6|4
1623147270000|2021-06-08 10:14:30|45095.6|45075.6|45100.6|45080.6|45103.1|45083.1|45095.6|45075.6|2
1623147280000|2021-06-08 10:14:40|45101.4|45081.4|45098.1|45078.1|45101.4|45081.4|45098.1|45078.1|1
1623147290000|2021-06-08 10:14:50|45100.6|45080.6|45100.6|45080.6|45100.6|45080.6|45100.6|45080.6|1
1623147300000|2021-06-08 10:15:00|45099.9|45079.9|45095.6|45075.6|45100.6|45080.6|45095.6|45075.6|2
1623147310000|2021-06-08 10:15:10|45096.4|45076.4|45090.6|45070.6|45096.4|45076.4|45090.6|45070.6|2
1623147320000|2021-06-08 10:15:20|45089.9|45069.9|45090.6|45070.6|45090.6|45070.6|45088.1|45068.1|2
1623147330000|2021-06-08 10:15:30|45088.1|45068.1|45080.6|45060.6|45088.1|45068.1|45080.6|45060.6|5
1623147340000|2021-06-08 10:15:40|45076.4|45056.4|45081.4|45061.4|45083.9|45063.9|45076.4|45056.4|7
1623147350000|2021-06-08 10:15:50|45080.6|45060.6|45076.4|45056.4|45080.6|45060.6|45073.9|45053.9|4
1623147360000|2021-06-08 10:16:00|45078.9|45058.9|45068.9|45048.9|45078.9|45058.9|45066.4|45046.4|7
1623147370000|2021-06-08 10:16:10|45066.4|45046.4|45070.6|45050.6|45075.6|45055.6|45065.6|45045.6|6
1623147380000|2021-06-08 10:16:20|45068.9|45048.9|45062.4|45042.4|45068.9|45048.9|45062.4|45042.4|13
1623147390000|2021-06-08 10:16:30|45064.9|45044.9|45080.6|45060.6|45081.4|45061.4|45064.9|45044.9|14
1623147400000|2021-06-08 10:16:40|45079.9|45059.9|45076.4|45056.4|45080.6|45060.6|45071.4|45051.4|3
1623147410000|2021-06-08 10:16:50|45077.2|45057.2|45081.4|45061.4|45083.1|45063.1|45077.2|45057.2|2
1623147420000|2021-06-08 10:17:00|45082.2|45062.2|45081.4|45061.4|45085.6|45065.6|45080.6|45060.6|1
1623147430000|2021-06-08 10:17:10|45080.6|45060.6|45073.1|45053.1|45080.6|45060.6|45073.1|45053.1|8
1623147440000|2021-06-08 10:17:20|45071.4|45051.4|45068.9|45048.9|45071.4|45051.4|45064.7|45044.7|1
1623147450000|2021-06-08 10:17:30|45069.7|45049.7|45076.4|45056.4|45076.4|45056.4|45066.4|45046.4|4
1623147460000|2021-06-08 10:17:40|45078.1|45058.1|45067.4|45047.4|45081.4|45061.4|45067.4|45047.4|21
1623147470000|2021-06-08 10:17:50|45065.6|45045.6|45065.6|45045.6|45065.6|45045.6|45063.9|45043.9|4
1623147480000|2021-06-08 10:18:00|45066.4|45046.4|45068.9|45048.9|45068.9|45048.9|45066.4|45046.4|1
1623147490000|2021-06-08 10:18:10|45067.2|45047.2|45070.6|45050.6|45070.6|45050.6|45065.6|45045.6|2
1623147500000|2021-06-08 10:18:20|45073.1|45053.1|45072.2|45052.2|45075.6|45055.6|45072.2|45052.2|3
1623147510000|2021-06-08 10:18:30|45071.4|45051.4|45070.6|45050.6|45071.4|45051.4|45070.6|45050.6|1
1623147520000|2021-06-08 10:18:40|45068.9|45048.9|45053.1|45033.1|45068.9|45048.9|45052.4|45032.4|43
1623147530000|2021-06-08 10:18:50|45054.9|45034.9|45052.4|45032.4|45054.9|45034.9|45052.4|45032.4|1
1623147540000|2021-06-08 10:19:00|45053.1|45033.1|45061.4|45041.4|45062.2|45042.2|45053.1|45033.1|3
1623147550000|2021-06-08 10:19:10|45060.6|45040.6|45059.9|45039.9|45061.4|45041.4|45059.9|45039.9|1
1623147560000|2021-06-08 10:19:20|45059.1|45039.1|45057.4|45037.4|45059.1|45039.1|45057.4|45037.4|2
1623147570000|2021-06-08 10:19:30|45056.4|45036.4|45056.4|45036.4|45056.4|45036.4|45056.4|45036.4|1
1623147580000|2021-06-08 10:19:40|45054.9|45034.9|45055.6|45035.6|45055.6|45035.6|45053.1|45033.1|6
1623147590000|2021-06-08 10:19:50|45058.1|45038.1|45055.6|45035.6|45058.1|45038.1|45055.6|45035.6|2
1623147600000|2021-06-08 10:20:00|45058.1|45038.1|45056.4|45036.4|45059.9|45039.9|45051.4|45031.4|6
1623147610000|2021-06-08 10:20:10|45061.4|45041.4|45065.6|45045.6|45065.6|45045.6|45061.4|45041.4|2
1623147620000|2021-06-08 10:20:20|45066.4|45046.4|45070.6|45050.6|45071.4|45051.4|45065.6|45045.6|3
1623147630000|2021-06-08 10:20:30|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|0
1623147640000|2021-06-08 10:20:40|45065.6|45045.6|45065.6|45045.6|45068.1|45048.1|45065.6|45045.6|0
1623147650000|2021-06-08 10:20:50|45061.4|45041.4|45061.4|45041.4|45062.2|45042.2|45061.4|45041.4|3
1623147660000|2021-06-08 10:21:00|45063.9|45043.9|45085.6|45065.6|45088.1|45068.1|45063.9|45043.9|9
1623147670000|2021-06-08 10:21:10|45084.9|45064.9|45080.6|45060.6|45084.9|45064.9|45080.6|45060.6|4
1623147680000|2021-06-08 10:21:20|45075.6|45055.6|45071.4|45051.4|45075.6|45055.6|45071.4|45051.4|4
1623147690000|2021-06-08 10:21:30|45070.6|45050.6|45073.9|45053.9|45075.6|45055.6|45070.6|45050.6|2
1623147700000|2021-06-08 10:21:40|45075.6|45055.6|45075.6|45055.6|45078.1|45058.1|45075.6|45055.6|1
1623147710000|2021-06-08 10:21:50|45078.1|45058.1|45078.1|45058.1|45080.6|45060.6|45078.1|45058.1|1
1623147720000|2021-06-08 10:22:00|45074.9|45054.9|45075.6|45055.6|45075.6|45055.6|45074.9|45054.9|0
1623147730000|2021-06-08 10:22:10|||||||||1
1623147740000|2021-06-08 10:22:20|45076.4|45056.4|45078.1|45058.1|45078.1|45058.1|45076.4|45056.4|1
1623147750000|2021-06-08 10:22:30|45077.4|45057.4|45076.4|45056.4|45078.9|45058.9|45073.9|45053.9|7
1623147770000|2021-06-08 10:22:50|45075.6|45055.6|45076.4|45056.4|45078.9|45058.9|45075.6|45055.6|0
1623147780000|2021-06-08 10:23:00|45075.6|45055.6|45081.4|45061.4|45081.4|45061.4|45075.6|45055.6|1
1623147790000|2021-06-08 10:23:10|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|0
1623147800000|2021-06-08 10:23:20|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|1
1623147810000|2021-06-08 10:23:30|45083.1|45063.1|45085.6|45065.6|45085.6|45065.6|45080.6|45060.6|0
1623147820000|2021-06-08 10:23:40|45083.1|45063.1|45085.6|45065.6|45085.6|45065.6|45083.1|45063.1|1
1623147830000|2021-06-08 10:23:50|45086.4|45066.4|45085.6|45065.6|45086.4|45066.4|45085.6|45065.6|6
1623147840000|2021-06-08 10:24:00|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45079.9|45059.9|2
1623147850000|2021-06-08 10:24:10|45080.6|45060.6|45076.4|45056.4|45080.6|45060.6|45076.4|45056.4|0
1623147860000|2021-06-08 10:24:20|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|0
1623147870000|2021-06-08 10:24:30|45073.9|45053.9|45073.1|45053.1|45073.9|45053.9|45073.1|45053.1|2
1623147880000|2021-06-08 10:24:40|45070.6|45050.6|45071.4|45051.4|45073.9|45053.9|45068.1|45048.1|2
1623147890000|2021-06-08 10:24:50|45070.6|45050.6|45070.6|45050.6|45073.1|45053.1|45070.6|45050.6|0
1623147900000|2021-06-08 10:25:00|45068.1|45048.1|45066.4|45046.4|45068.1|45048.1|45066.4|45046.4|4
1623147910000|2021-06-08 10:25:10|45063.9|45043.9|45058.1|45038.1|45065.6|45045.6|45058.1|45038.1|4
1623147920000|2021-06-08 10:25:20|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|2
1623147930000|2021-06-08 10:25:30|45061.4|45041.4|45058.9|45038.9|45061.4|45041.4|45056.4|45036.4|2
1623147940000|2021-06-08 10:25:40|45060.6|45040.6|45059.9|45039.9|45060.6|45040.6|45055.6|45035.6|3
1623147950000|2021-06-08 10:25:50|45058.1|45038.1|45056.4|45036.4|45060.6|45040.6|45055.6|45035.6|1
1623147960000|2021-06-08 10:26:00|45058.1|45038.1|45068.9|45048.9|45068.9|45048.9|45058.1|45038.1|2
1623147970000|2021-06-08 10:26:10|45069.7|45049.7|45074.9|45054.9|45076.4|45056.4|45068.9|45048.9|0
1623147980000|2021-06-08 10:26:20|45073.1|45053.1|45075.6|45055.6|45076.4|45056.4|45073.1|45053.1|0
1623147990000|2021-06-08 10:26:30|45078.1|45058.1|45080.6|45060.6|45080.6|45060.6|45078.1|45058.1|3
1623148000000|2021-06-08 10:26:40|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|0
1623148010000|2021-06-08 10:26:50|45080.6|45060.6|45076.4|45056.4|45081.4|45061.4|45076.4|45056.4|3
1623148020000|2021-06-08 10:27:00|45073.9|45053.9|45080.6|45060.6|45081.4|45061.4|45073.9|45053.9|3
1623148030000|2021-06-08 10:27:10|45079.9|45059.9|45083.1|45063.1|45083.1|45063.1|45079.9|45059.9|3
1623148040000|2021-06-08 10:27:20|45083.9|45063.9|45082.4|45062.4|45085.6|45065.6|45082.4|45062.4|2
1623148050000|2021-06-08 10:27:30|45083.1|45063.1|45075.6|45055.6|45083.1|45063.1|45075.6|45055.6|12
1623148060000|2021-06-08 10:27:40|45070.6|45050.6|45068.9|45048.9|45070.6|45050.6|45068.1|45048.1|2
1623148070000|2021-06-08 10:27:50|45068.1|45048.1|45068.9|45048.9|45068.9|45048.9|45067.2|45047.2|2
1623148080000|2021-06-08 10:28:00|45071.4|45051.4|45087.4|45067.4|45087.4|45067.4|45071.4|45051.4|4
1623148090000|2021-06-08 10:28:10|45085.6|45065.6|45090.6|45070.6|45090.6|45070.6|45085.6|45065.6|1
1623148100000|2021-06-08 10:28:20|45088.1|45068.1|45078.9|45058.9|45090.6|45070.6|45078.9|45058.9|4
1623148110000|2021-06-08 10:28:30|45078.1|45058.1|45081.4|45061.4|45081.4|45061.4|45076.4|45056.4|2
1623148120000|2021-06-08 10:28:40|45080.6|45060.6|45071.4|45051.4|45080.6|45060.6|45070.6|45050.6|2
1623148130000|2021-06-08 10:28:50|45070.6|45050.6|45068.9|45048.9|45071.4|45051.4|45065.6|45045.6|0
1623148140000|2021-06-08 10:29:00|45073.9|45053.9|45071.4|45051.4|45073.9|45053.9|45071.4|45051.4|1
1623148150000|2021-06-08 10:29:10|45073.1|45053.1|45076.4|45056.4|45076.4|45056.4|45071.4|45051.4|1
1623148160000|2021-06-08 10:29:20|45077.2|45057.2|45080.6|45060.6|45083.1|45063.1|45077.2|45057.2|6
1623148170000|2021-06-08 10:29:30|45079.9|45059.9|45075.6|45055.6|45080.6|45060.6|45075.6|45055.6|0
1623148180000|2021-06-08 10:29:40|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|4
1623148190000|2021-06-08 10:29:50|45075.6|45055.6|45071.4|45051.4|45075.6|45055.6|45070.6|45050.6|1
1623148200000|2021-06-08 10:30:00|45069.9|45049.9|45059.9|45039.9|45070.6|45050.6|45059.9|45039.9|5
1623148210000|2021-06-08 10:30:10|45060.6|45040.6|45053.1|45033.1|45060.6|45040.6|45053.1|45033.1|5
1623148220000|2021-06-08 10:30:20|45055.6|45035.6|45055.6|45035.6|45055.6|45035.6|45050.6|45030.6|2
1623148230000|2021-06-08 10:30:30|45053.9|45033.9|45053.1|45033.1|45055.6|45035.6|45053.1|45033.1|5
1623148240000|2021-06-08 10:30:40|45054.9|45034.9|45058.1|45038.1|45059.9|45039.9|45053.1|45033.1|2
1623148250000|2021-06-08 10:30:50|45055.6|45035.6|45055.6|45035.6|45056.4|45036.4|45055.6|45035.6|0
1623148260000|2021-06-08 10:31:00|45058.1|45038.1|45059.9|45039.9|45062.4|45042.4|45058.1|45038.1|4
1623148270000|2021-06-08 10:31:10|45060.6|45040.6|45058.1|45038.1|45060.6|45040.6|45058.1|45038.1|2
1623148280000|2021-06-08 10:31:20|45057.4|45037.4|45053.1|45033.1|45058.1|45038.1|45052.4|45032.4|4
1623148290000|2021-06-08 10:31:30|45052.4|45032.4|45050.6|45030.6|45055.6|45035.6|45050.6|45030.6|2
1623148310000|2021-06-08 10:31:50|45055.6|45035.6|45055.6|45035.6|45055.6|45035.6|45055.6|45035.6|4
1623148320000|2021-06-08 10:32:00|45058.1|45038.1|45060.6|45040.6|45060.6|45040.6|45058.1|45038.1|3
1623148330000|2021-06-08 10:32:10|45061.4|45041.4|45066.4|45046.4|45066.4|45046.4|45061.4|45041.4|3
1623148340000|2021-06-08 10:32:20|45067.2|45047.2|45065.6|45045.6|45070.6|45050.6|45064.9|45044.9|2
1623148350000|2021-06-08 10:32:30|45063.1|45043.1|45060.6|45040.6|45063.1|45043.1|45060.6|45040.6|1
1623148360000|2021-06-08 10:32:40|45065.6|45045.6|45064.9|45044.9|45065.6|45045.6|45064.9|45044.9|9
1623148370000|2021-06-08 10:32:50|45065.6|45045.6|45061.4|45041.4|45065.6|45045.6|45061.4|45041.4|2
1623148380000|2021-06-08 10:33:00|||||||||2
1623148390000|2021-06-08 10:33:10|45062.2|45042.2|45070.6|45050.6|45073.1|45053.1|45062.2|45042.2|1
1623148400000|2021-06-08 10:33:20|45072.2|45052.2|45068.9|45048.9|45075.6|45055.6|45068.9|45048.9|6
1623148410000|2021-06-08 10:33:30|45066.4|45046.4|45071.4|45051.4|45071.4|45051.4|45066.4|45046.4|1
1623148420000|2021-06-08 10:33:40|45072.2|45052.2|45081.4|45061.4|45081.4|45061.4|45072.2|45052.2|2
1623148430000|2021-06-08 10:33:50|45083.9|45063.9|45086.4|45066.4|45086.4|45066.4|45081.4|45061.4|6
1623148440000|2021-06-08 10:34:00|45085.6|45065.6|45090.6|45070.6|45093.1|45073.1|45085.6|45065.6|11
1623148450000|2021-06-08 10:34:10|45089.9|45069.9|45085.6|45065.6|45090.6|45070.6|45085.6|45065.6|4
1623148460000|2021-06-08 10:34:20|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|45082.4|45062.4|7
1623148470000|2021-06-08 10:34:30|45083.9|45063.9|45086.4|45066.4|45087.2|45067.2|45083.9|45063.9|3
1623148480000|2021-06-08 10:34:40|45085.6|45065.6|45086.4|45066.4|45090.6|45070.6|45085.6|45065.6|3
1623148490000|2021-06-08 10:34:50|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|45085.6|45065.6|1
1623148500000|2021-06-08 10:35:00|45084.9|45064.9|45085.6|45065.6|45085.6|45065.6|45084.9|45064.9|0
1623148510000|2021-06-08 10:35:10|45083.9|45063.9|45085.6|45065.6|45085.6|45065.6|45081.4|45061.4|2
1623148520000|2021-06-08 10:35:20|45084.9|45064.9|45085.6|45065.6|45085.6|45065.6|45080.6|45060.6|4
1623148530000|2021-06-08 10:35:30|45090.6|45070.6|45095.6|45075.6|45095.6|45075.6|45090.6|45070.6|4
1623148540000|2021-06-08 10:35:40|45093.1|45073.1|45090.6|45070.6|45093.1|45073.1|45088.1|45068.1|7
1623148550000|2021-06-08 10:35:50|45088.1|45068.1|45095.6|45075.6|45095.6|45075.6|45088.1|45068.1|2
1623148560000|2021-06-08 10:36:00|45098.1|45078.1|45094.9|45074.9|45100.6|45080.6|45094.9|45074.9|3
1623148570000|2021-06-08 10:36:10|45095.6|45075.6|45089.9|45069.9|45095.6|45075.6|45089.9|45069.9|1
1623148580000|2021-06-08 10:36:20|45075.6|45055.6|45068.1|45048.1|45080.6|45060.6|45068.1|45048.1|18
1623148590000|2021-06-08 10:36:30|45070.6|45050.6|45071.4|45051.4|45071.4|45051.4|45070.6|45050.6|7
1623148600000|2021-06-08 10:36:40|45072.2|45052.2|45075.6|45055.6|45075.6|45055.6|45071.4|45051.4|1
1623148610000|2021-06-08 10:36:50|45078.1|45058.1|45080.6|45060.6|45080.6|45060.6|45075.6|45055.6|3
1623148620000|2021-06-08 10:37:00|45079.9|45059.9|45073.1|45053.1|45079.9|45059.9|45073.1|45053.1|3
1623148630000|2021-06-08 10:37:10|45072.4|45052.4|45068.1|45048.1|45075.6|45055.6|45067.4|45047.4|12
1623148640000|2021-06-08 10:37:20|45070.6|45050.6|45069.9|45049.9|45070.6|45050.6|45068.1|45048.1|7
1623148650000|2021-06-08 10:37:30|45068.1|45048.1|45070.6|45050.6|45070.6|45050.6|45068.1|45048.1|0
1623148660000|2021-06-08 10:37:40|45069.9|45049.9|45070.6|45050.6|45070.6|45050.6|45069.9|45049.9|1
1623148670000|2021-06-08 10:37:50|45069.9|45049.9|45065.6|45045.6|45070.6|45050.6|45065.6|45045.6|3
1623148680000|2021-06-08 10:38:00|45066.4|45046.4|45065.6|45045.6|45066.4|45046.4|45065.6|45045.6|5
1623148690000|2021-06-08 10:38:10|45063.1|45043.1|45063.1|45043.1|45063.1|45043.1|45063.1|45043.1|2
1623148700000|2021-06-08 10:38:20|45060.6|45040.6|45065.6|45045.6|45065.6|45045.6|45060.6|45040.6|2
1623148720000|2021-06-08 10:38:40|||||||||1
1623148740000|2021-06-08 10:39:00|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|1
1623148750000|2021-06-08 10:39:10|45067.2|45047.2|45079.9|45059.9|45079.9|45059.9|45067.2|45047.2|4
1623148760000|2021-06-08 10:39:20|45080.6|45060.6|45093.1|45073.1|45093.1|45073.1|45080.6|45060.6|3
1623148770000|2021-06-08 10:39:30|45090.6|45070.6|45093.1|45073.1|45093.1|45073.1|45090.6|45070.6|1
1623148780000|2021-06-08 10:39:40|45092.4|45072.4|45095.6|45075.6|45095.6|45075.6|45090.6|45070.6|10
1623148790000|2021-06-08 10:39:50|45098.1|45078.1|45095.6|45075.6|45098.1|45078.1|45095.6|45075.6|5
1623148800000|2021-06-08 10:40:00|45093.9|45073.9|45090.6|45070.6|45095.6|45075.6|45090.6|45070.6|6
1623148810000|2021-06-08 10:40:10|45089.9|45069.9|45086.4|45066.4|45090.6|45070.6|45085.6|45065.6|11
1623148820000|2021-06-08 10:40:20|45085.6|45065.6|45086.4|45066.4|45086.4|45066.4|45085.6|45065.6|0
1623148830000|2021-06-08 10:40:30|45085.6|45065.6|45085.6|45065.6|45086.4|45066.4|45085.6|45065.6|2
1623148840000|2021-06-08 10:40:40|45084.9|45064.9|45085.6|45065.6|45085.6|45065.6|45083.1|45063.1|0
1623148850000|2021-06-08 10:40:50|45084.9|45064.9|45085.6|45065.6|45085.6|45065.6|45083.1|45063.1|1
1623148860000|2021-06-08 10:41:00|45081.4|45061.4|45083.1|45063.1|45083.1|45063.1|45081.4|45061.4|3
1623148870000|2021-06-08 10:41:10|45080.6|45060.6|45080.6|45060.6|45083.1|45063.1|45079.9|45059.9|1
1623148880000|2021-06-08 10:41:20|45079.9|45059.9|45080.6|45060.6|45080.6|45060.6|45079.9|45059.9|1
1623148890000|2021-06-08 10:41:30|45078.9|45058.9|45079.9|45059.9|45080.6|45060.6|45078.9|45058.9|0
1623148900000|2021-06-08 10:41:40|45078.1|45058.1|45078.1|45058.1|45078.1|45058.1|45078.1|45058.1|0
1623148910000|2021-06-08 10:41:50|45075.6|45055.6|45080.6|45060.6|45080.6|45060.6|45075.6|45055.6|0
1623148920000|2021-06-08 10:42:00|45081.4|45061.4|45080.6|45060.6|45081.4|45061.4|45080.6|45060.6|2
1623148930000|2021-06-08 10:42:10|||||||||2
1623148940000|2021-06-08 10:42:20|||||||||1
1623148960000|2021-06-08 10:42:40|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|2
1623148970000|2021-06-08 10:42:50|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|1
1623149000000|2021-06-08 10:43:20|45084.7|45064.7|45083.1|45063.1|45085.6|45065.6|45082.4|45062.4|5
1623149010000|2021-06-08 10:43:30|45083.9|45063.9|45085.6|45065.6|45085.6|45065.6|45083.9|45063.9|1
1623149020000|2021-06-08 10:43:40|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|0
1623149030000|2021-06-08 10:43:50|45088.1|45068.1|45084.9|45064.9|45088.1|45068.1|45084.9|45064.9|0
1623149040000|2021-06-08 10:44:00|||||||||2
1623149060000|2021-06-08 10:44:20|45082.4|45062.4|45084.9|45064.9|45084.9|45064.9|45082.4|45062.4|1
1623149080000|2021-06-08 10:44:40|45082.4|45062.4|45080.6|45060.6|45085.6|45065.6|45080.6|45060.6|6
1623149090000|2021-06-08 10:44:50|||||||||3
1623149100000|2021-06-08 10:45:00|45078.1|45058.1|45080.6|45060.6|45080.6|45060.6|45076.4|45056.4|1
1623149110000|2021-06-08 10:45:10|45081.4|45061.4|45083.1|45063.1|45083.1|45063.1|45081.4|45061.4|1
1623149120000|2021-06-08 10:45:20|45083.9|45063.9|45083.1|45063.1|45083.9|45063.9|45083.1|45063.1|0
1623149130000|2021-06-08 10:45:30|45083.9|45063.9|45089.9|45069.9|45089.9|45069.9|45083.1|45063.1|2
1623149140000|2021-06-08 10:45:40|45090.6|45070.6|45090.6|45070.6|45090.6|45070.6|45090.6|45070.6|1
1623149150000|2021-06-08 10:45:50|45090.7|45070.7|45091.4|45071.4|45091.4|45071.4|45090.7|45070.7|3
1623149160000|2021-06-08 10:46:00|45090.7|45070.7|45086.4|45066.4|45090.7|45070.7|45086.4|45066.4|5
1623149170000|2021-06-08 10:46:10|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|2
1623149180000|2021-06-08 10:46:20|||||||||2
1623149190000|2021-06-08 10:46:30|45083.2|45063.2|45084.9|45064.9|45085.7|45065.7|45083.2|45063.2|2
1623149200000|2021-06-08 10:46:40|45083.9|45063.9|45085.7|45065.7|45085.7|45065.7|45083.2|45063.2|2
1623149210000|2021-06-08 10:46:50|45086.4|45066.4|45085.7|45065.7|45086.4|45066.4|45083.9|45063.9|0
1623149220000|2021-06-08 10:47:00|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|1
1623149230000|2021-06-08 10:47:10|45081.4|45061.4|45076.4|45056.4|45081.4|45061.4|45076.4|45056.4|3
1623149240000|2021-06-08 10:47:20|45074.7|45054.7|45073.9|45053.9|45074.7|45054.7|45073.9|45053.9|0
1623149250000|2021-06-08 10:47:30|45072.2|45052.2|45076.4|45056.4|45076.4|45056.4|45072.2|45052.2|0
1623149260000|2021-06-08 10:47:40|45074.7|45054.7|45076.4|45056.4|45076.4|45056.4|45072.2|45052.2|1
1623149270000|2021-06-08 10:47:50|45073.9|45053.9|45072.2|45052.2|45073.9|45053.9|45072.2|45052.2|3
1623149280000|2021-06-08 10:48:00|45071.4|45051.4|45076.4|45056.4|45076.4|45056.4|45070.7|45050.7|7
1623149290000|2021-06-08 10:48:10|45077.2|45057.2|45076.4|45056.4|45077.2|45057.2|45076.4|45056.4|0
1623149310000|2021-06-08 10:48:30|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|0
1623149320000|2021-06-08 10:48:40|45078|45058|45081.4|45061.4|45081.4|45061.4|45078|45058|0
1623149340000|2021-06-08 10:49:00|45083.2|45063.2|45080.7|45060.7|45083.2|45063.2|45080.7|45060.7|9
1623149350000|2021-06-08 10:49:10|45081.4|45061.4|45078.2|45058.2|45081.4|45061.4|45078.2|45058.2|8
1623149360000|2021-06-08 10:49:20|45077.4|45057.4|45075.7|45055.7|45077.4|45057.4|45075.7|45055.7|0
1623149370000|2021-06-08 10:49:30|45076.4|45056.4|45075.7|45055.7|45076.4|45056.4|45075.7|45055.7|2
1623149390000|2021-06-08 10:49:50|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|0
1623149400000|2021-06-08 10:50:00|45078.9|45058.9|45088.9|45068.9|45088.9|45068.9|45078.9|45058.9|2
1623149410000|2021-06-08 10:50:10|45090.7|45070.7|45095.7|45075.7|45095.7|45075.7|45090.7|45070.7|7
1623149440000|2021-06-08 10:50:40|45098.2|45078.2|45095.7|45075.7|45100.7|45080.7|45095.7|45075.7|2
1623149450000|2021-06-08 10:50:50|45100.7|45080.7|45095.7|45075.7|45100.7|45080.7|45095.7|45075.7|9
1623149460000|2021-06-08 10:51:00|45094.9|45074.9|45093.9|45073.9|45095.7|45075.7|45091.4|45071.4|2
1623149470000|2021-06-08 10:51:10|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|0
1623149480000|2021-06-08 10:51:20|45091.4|45071.4|45093.9|45073.9|45093.9|45073.9|45090.7|45070.7|2
1623149490000|2021-06-08 10:51:30|45092.2|45072.2|45090.7|45070.7|45092.2|45072.2|45090.7|45070.7|3
1623149500000|2021-06-08 10:51:40|45092.2|45072.2|45093.9|45073.9|45093.9|45073.9|45090.7|45070.7|4
1623149510000|2021-06-08 10:51:50|45090.7|45070.7|45091.4|45071.4|45091.4|45071.4|45090.7|45070.7|8
1623149520000|2021-06-08 10:52:00|45092.2|45072.2|45090.7|45070.7|45093.2|45073.2|45090.7|45070.7|3
1623149530000|2021-06-08 10:52:10|45091.4|45071.4|45093.2|45073.2|45093.2|45073.2|45090.7|45070.7|1
1623149540000|2021-06-08 10:52:20|45090.7|45070.7|45091.4|45071.4|45092.4|45072.4|45090.7|45070.7|0
1623149550000|2021-06-08 10:52:30|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45092.4|45072.4|0
1623149560000|2021-06-08 10:52:40|45090.7|45070.7|45093.2|45073.2|45093.2|45073.2|45090.7|45070.7|2
1623149570000|2021-06-08 10:52:50|45095.7|45075.7|45093.2|45073.2|45095.7|45075.7|45091.4|45071.4|1
1623149580000|2021-06-08 10:53:00|45091.4|45071.4|45093.2|45073.2|45093.2|45073.2|45090.7|45070.7|1
1623149590000|2021-06-08 10:53:10|45092.4|45072.4|45093.2|45073.2|45093.2|45073.2|45090.7|45070.7|0
1623149600000|2021-06-08 10:53:20|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|1
1623149610000|2021-06-08 10:53:30|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|2
1623149620000|2021-06-08 10:53:40|45103.2|45083.2|45105.7|45085.7|45105.7|45085.7|45103.2|45083.2|1
1623149630000|2021-06-08 10:53:50|||||||||1
1623149640000|2021-06-08 10:54:00|45106.4|45086.4|45109.9|45089.9|45109.9|45089.9|45106.4|45086.4|2
1623149650000|2021-06-08 10:54:10|45110.7|45090.7|45108.2|45088.2|45110.7|45090.7|45107.4|45087.4|1
1623149660000|2021-06-08 10:54:20|45107.4|45087.4|45100.7|45080.7|45108.2|45088.2|45096.4|45076.4|9
1623149670000|2021-06-08 10:54:30|45104.9|45084.9|45100.7|45080.7|45104.9|45084.9|45100.7|45080.7|9
1623149680000|2021-06-08 10:54:40|||||||||4
1623149700000|2021-06-08 10:55:00|45103.2|45083.2|45105.7|45085.7|45108.2|45088.2|45103.2|45083.2|16
1623149710000|2021-06-08 10:55:10|45102.4|45082.4|45102.4|45082.4|45102.4|45082.4|45102.4|45082.4|2
1623149720000|2021-06-08 10:55:20|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|1
1623149740000|2021-06-08 10:55:40|45099.9|45079.9|45101.4|45081.4|45101.4|45081.4|45098.2|45078.2|4
1623149750000|2021-06-08 10:55:50|45103.2|45083.2|45103.2|45083.2|45103.2|45083.2|45103.2|45083.2|2
1623149760000|2021-06-08 10:56:00|45100.7|45080.7|45100.7|45080.7|45103.2|45083.2|45100.7|45080.7|1
1623149770000|2021-06-08 10:56:10|45098.2|45078.2|45099.9|45079.9|45100.7|45080.7|45098.2|45078.2|0
1623149780000|2021-06-08 10:56:20|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|0
1623149790000|2021-06-08 10:56:30|45100.7|45080.7|45096.4|45076.4|45100.7|45080.7|45095.7|45075.7|1
1623149800000|2021-06-08 10:56:40|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|2
1623149810000|2021-06-08 10:56:50|45094.9|45074.9|45095.7|45075.7|45096.4|45076.4|45093.2|45073.2|0
1623149820000|2021-06-08 10:57:00|45096.4|45076.4|45098.2|45078.2|45098.2|45078.2|45096.4|45076.4|5
1623149830000|2021-06-08 10:57:10|45097.4|45077.4|45093.2|45073.2|45097.4|45077.4|45093.2|45073.2|4
1623149840000|2021-06-08 10:57:20|45093.9|45073.9|45093.2|45073.2|45093.9|45073.9|45093.2|45073.2|0
1623149850000|2021-06-08 10:57:30|||||||||1
1623149860000|2021-06-08 10:57:40|45093.9|45073.9|45093.9|45073.9|45093.9|45073.9|45093.9|45073.9|1
1623149870000|2021-06-08 10:57:50|45093.2|45073.2|45093.2|45073.2|45094.9|45074.9|45093.2|45073.2|1
1623149880000|2021-06-08 10:58:00|45093.9|45073.9|45093.9|45073.9|45095.7|45075.7|45088.9|45068.9|19
1623149890000|2021-06-08 10:58:10|45093.2|45073.2|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|2
1623149900000|2021-06-08 10:58:20|45093.9|45073.9|45095.7|45075.7|45095.7|45075.7|45093.9|45073.9|1
1623149910000|2021-06-08 10:58:30|45096.4|45076.4|45098.2|45078.2|45098.2|45078.2|45095.7|45075.7|0
1623149920000|2021-06-08 10:58:40|45098.9|45078.9|45095.7|45075.7|45098.9|45078.9|45095.7|45075.7|1
1623149930000|2021-06-08 10:58:50|45094.9|45074.9|45093.2|45073.2|45094.9|45074.9|45093.2|45073.2|2
1623149940000|2021-06-08 10:59:00|45092.4|45072.4|45090.7|45070.7|45093.2|45073.2|45090.7|45070.7|1
1623149950000|2021-06-08 10:59:10|45094.9|45074.9|45090.7|45070.7|45094.9|45074.9|45090.7|45070.7|1
1623149970000|2021-06-08 10:59:30|45095.7|45075.7|45090.7|45070.7|45095.7|45075.7|45090.7|45070.7|2
1623149980000|2021-06-08 10:59:40|45091.4|45071.4|45093.2|45073.2|45095.7|45075.7|45091.4|45071.4|1
1623149990000|2021-06-08 10:59:50|45090.7|45070.7|45091.4|45071.4|45091.4|45071.4|45090.7|45070.7|0
1623150000000|2021-06-08 11:00:00|45090.7|45070.7|45095.7|45075.7|45096.4|45076.4|45090.7|45070.7|3
1623150010000|2021-06-08 11:00:10|45096.4|45076.4|45095.7|45075.7|45096.4|45076.4|45093.9|45073.9|0
1623150020000|2021-06-08 11:00:20|45096.4|45076.4|45095.7|45075.7|45096.4|45076.4|45095.7|45075.7|0
1623150030000|2021-06-08 11:00:30|45098.2|45078.2|45096.4|45076.4|45098.2|45078.2|45095.7|45075.7|4
1623150040000|2021-06-08 11:00:40|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|0
1623150050000|2021-06-08 11:00:50|45096.4|45076.4|45095.7|45075.7|45096.4|45076.4|45095.7|45075.7|3
1623150060000|2021-06-08 11:01:00|45096.4|45076.4|45100.7|45080.7|45100.7|45080.7|45096.4|45076.4|3
1623150070000|2021-06-08 11:01:10|45097.2|45077.2|45100.7|45080.7|45100.7|45080.7|45095.7|45075.7|3
1623150080000|2021-06-08 11:01:20|45101.4|45081.4|45100.7|45080.7|45101.4|45081.4|45100.7|45080.7|0
1623150090000|2021-06-08 11:01:30|45101.4|45081.4|45096.4|45076.4|45101.4|45081.4|45096.4|45076.4|0
1623150100000|2021-06-08 11:01:40|45097.2|45077.2|45100.7|45080.7|45100.7|45080.7|45097.2|45077.2|1
1623150110000|2021-06-08 11:01:50|45101.4|45081.4|45100.7|45080.7|45101.4|45081.4|45100.7|45080.7|0
1623150120000|2021-06-08 11:02:00|45101.4|45081.4|45104.9|45084.9|45104.9|45084.9|45100.7|45080.7|3
1623150130000|2021-06-08 11:02:10|45105.7|45085.7|45106.4|45086.4|45107.4|45087.4|45105.7|45085.7|6
1623150140000|2021-06-08 11:02:20|45107.2|45087.2|45110.7|45090.7|45110.7|45090.7|45106.4|45086.4|2
1623150150000|2021-06-08 11:02:30|45108.9|45088.9|45106.4|45086.4|45108.9|45088.9|45105.7|45085.7|3
1623150160000|2021-06-08 11:02:40|45105.7|45085.7|45103.9|45083.9|45106.4|45086.4|45103.9|45083.9|1
1623150170000|2021-06-08 11:02:50|45103.2|45083.2|45102.4|45082.4|45103.2|45083.2|45102.4|45082.4|0
1623150180000|2021-06-08 11:03:00|45103.2|45083.2|45105.7|45085.7|45105.7|45085.7|45101.4|45081.4|9
1623150190000|2021-06-08 11:03:10|45106.4|45086.4|45106.4|45086.4|45110.7|45090.7|45105.7|45085.7|1
1623150200000|2021-06-08 11:03:20|45107.2|45087.2|45111.4|45091.4|45111.4|45091.4|45106.4|45086.4|6
1623150210000|2021-06-08 11:03:30|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|0
1623150240000|2021-06-08 11:04:00|45107.2|45087.2|45103.9|45083.9|45110.7|45090.7|45103.9|45083.9|10
1623150250000|2021-06-08 11:04:10|45105.7|45085.7|45103.9|45083.9|45105.7|45085.7|45103.9|45083.9|3
1623150260000|2021-06-08 11:04:20|45101.4|45081.4|45102.2|45082.2|45102.2|45082.2|45101.4|45081.4|1
1623150290000|2021-06-08 11:04:50|45100.7|45080.7|45103.9|45083.9|45103.9|45083.9|45100.7|45080.7|1
1623150300000|2021-06-08 11:05:00|45103.2|45083.2|45095.7|45075.7|45105.7|45085.7|45095.7|45075.7|4
1623150310000|2021-06-08 11:05:10|45091.4|45071.4|45090.7|45070.7|45095.7|45075.7|45086.4|45066.4|20
1623150320000|2021-06-08 11:05:20|||||||||3
1623150330000|2021-06-08 11:05:30|45094.9|45074.9|45100.7|45080.7|45100.7|45080.7|45094.9|45074.9|9
1623150350000|2021-06-08 11:05:50|45098.9|45078.9|45100.7|45080.7|45100.7|45080.7|45098.9|45078.9|4
1623150360000|2021-06-08 11:06:00|45102.4|45082.4|45105.7|45085.7|45105.7|45085.7|45102.4|45082.4|4
1623150370000|2021-06-08 11:06:10|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45105.7|45085.7|1
1623150380000|2021-06-08 11:06:20|45105.7|45085.7|45108.2|45088.2|45108.2|45088.2|45105.7|45085.7|1
1623150390000|2021-06-08 11:06:30|45106.4|45086.4|45105.7|45085.7|45106.4|45086.4|45105.7|45085.7|0
1623150400000|2021-06-08 11:06:40|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|1
1623150420000|2021-06-08 11:07:00|45107.2|45087.2|45106.4|45086.4|45110.7|45090.7|45106.4|45086.4|22
1623150430000|2021-06-08 11:07:10|45105.7|45085.7|45105.7|45085.7|45108.9|45088.9|45105.7|45085.7|1
1623150440000|2021-06-08 11:07:20|45106.4|45086.4|45100.7|45080.7|45108.9|45088.9|45099.9|45079.9|5
1623150450000|2021-06-08 11:07:30|||||||||2
1623150460000|2021-06-08 11:07:40|45098.2|45078.2|45104.7|45084.7|45104.7|45084.7|45097.4|45077.4|9
1623150470000|2021-06-08 11:07:50|45103.9|45083.9|45106.4|45086.4|45106.4|45086.4|45103.9|45083.9|0
1623150480000|2021-06-08 11:08:00|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|1
1623150490000|2021-06-08 11:08:10|45105.7|45085.7|45108.9|45088.9|45108.9|45088.9|45105.7|45085.7|6
1623150500000|2021-06-08 11:08:20|45106.4|45086.4|45108.9|45088.9|45108.9|45088.9|45105.7|45085.7|11
1623150510000|2021-06-08 11:08:30|45109.7|45089.7|45108.9|45088.9|45110.5|45090.5|45108.9|45088.9|1
1623150520000|2021-06-08 11:08:40|||||||||1
1623150530000|2021-06-08 11:08:50|45106.4|45086.4|45108.9|45088.9|45110.7|45090.7|45106.4|45086.4|8
1623150540000|2021-06-08 11:09:00|45109.7|45089.7|45109.7|45089.7|45110.5|45090.5|45108.9|45088.9|5
1623150550000|2021-06-08 11:09:10|45110.5|45090.5|45109.7|45089.7|45110.5|45090.5|45109.7|45089.7|1
1623150560000|2021-06-08 11:09:20|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|3
1623150570000|2021-06-08 11:09:30|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|0
1623150580000|2021-06-08 11:09:40|45111.4|45091.4|45110.7|45090.7|45111.4|45091.4|45110.7|45090.7|2
1623150590000|2021-06-08 11:09:50|45111.4|45091.4|45110.7|45090.7|45112.2|45092.2|45110.7|45090.7|4
1623150600000|2021-06-08 11:10:00|45108.2|45088.2|45105.7|45085.7|45108.2|45088.2|45105.7|45085.7|2
1623150610000|2021-06-08 11:10:10|45108.9|45088.9|45106.4|45086.4|45108.9|45088.9|45106.4|45086.4|11
1623150620000|2021-06-08 11:10:20|45105.7|45085.7|45106.4|45086.4|45108.9|45088.9|45105.7|45085.7|2
1623150630000|2021-06-08 11:10:30|45105.7|45085.7|45108.2|45088.2|45110.7|45090.7|45105.7|45085.7|3
1623150640000|2021-06-08 11:10:40|45108.9|45088.9|45105.7|45085.7|45109.9|45089.9|45105.7|45085.7|1
1623150650000|2021-06-08 11:10:50|45106.4|45086.4|45105.7|45085.7|45106.4|45086.4|45105.7|45085.7|0
1623150660000|2021-06-08 11:11:00|45103.9|45083.9|45106.4|45086.4|45106.4|45086.4|45103.9|45083.9|8
1623150680000|2021-06-08 11:11:20|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|1
1623150690000|2021-06-08 11:11:30|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|0
1623150700000|2021-06-08 11:11:40|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|0
1623150710000|2021-06-08 11:11:50|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|0
1623150720000|2021-06-08 11:12:00|45109.9|45089.9|45095.7|45075.7|45110.7|45090.7|45095.7|45075.7|7
1623150730000|2021-06-08 11:12:10|45093.2|45073.2|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|3
1623150740000|2021-06-08 11:12:20|45096.4|45076.4|45095.7|45075.7|45096.4|45076.4|45095.7|45075.7|1
1623150750000|2021-06-08 11:12:30|45098.2|45078.2|45100.7|45080.7|45100.7|45080.7|45098.2|45078.2|11
1623150770000|2021-06-08 11:12:50|45101.4|45081.4|45101.4|45081.4|45103.9|45083.9|45100.7|45080.7|191
1623150780000|2021-06-08 11:13:00|45103.9|45083.9|45101.4|45081.4|45103.9|45083.9|45101.4|45081.4|0
1623150790000|2021-06-08 11:13:10|45103.9|45083.9|45103.9|45083.9|45103.9|45083.9|45101.4|45081.4|4
1623150800000|2021-06-08 11:13:20|45103.2|45083.2|45093.2|45073.2|45103.9|45083.9|45093.2|45073.2|7
1623150810000|2021-06-08 11:13:30|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|1
1623150820000|2021-06-08 11:13:40|45094.7|45074.7|45096.4|45076.4|45096.4|45076.4|45094.7|45074.7|2
1623150830000|2021-06-08 11:13:50|45097.2|45077.2|45098.9|45078.9|45099.7|45079.7|45097.2|45077.2|3
1623150840000|2021-06-08 11:14:00|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|1
1623150850000|2021-06-08 11:14:10|45096.4|45076.4|45100.7|45080.7|45100.7|45080.7|45096.4|45076.4|5
1623150860000|2021-06-08 11:14:20|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|1
1623150870000|2021-06-08 11:14:30|45095.7|45075.7|45098.9|45078.9|45098.9|45078.9|45095.7|45075.7|4
1623150880000|2021-06-08 11:14:40|45099.7|45079.7|45100.7|45080.7|45102.4|45082.4|45099.7|45079.7|2
1623150890000|2021-06-08 11:14:50|45104.9|45084.9|45100.7|45080.7|45105.7|45085.7|45100.7|45080.7|2
1623150900000|2021-06-08 11:15:00|45101.4|45081.4|45107.2|45087.2|45107.2|45087.2|45100.7|45080.7|619
1623150910000|2021-06-08 11:15:10|45109.7|45089.7|45112.2|45092.2|45112.2|45092.2|45107.2|45087.2|22
1623150920000|2021-06-08 11:15:20|||||||||9
1623150930000|2021-06-08 11:15:30|45113|45093|45111.4|45091.4|45113|45093|45108.9|45088.9|26
1623150950000|2021-06-08 11:15:50|45110.7|45090.7|45111.4|45091.4|45111.4|45091.4|45108.9|45088.9|2
1623150960000|2021-06-08 11:16:00|45108.9|45088.9|45111.4|45091.4|45112.2|45092.2|45108.9|45088.9|15
1623150970000|2021-06-08 11:16:10|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|7
1623150980000|2021-06-08 11:16:20|45113|45093|45112.2|45092.2|45113|45093|45112.2|45092.2|6
1623150990000|2021-06-08 11:16:30|45114.7|45094.7|45108.9|45088.9|45114.7|45094.7|45108.9|45088.9|9
1623151000000|2021-06-08 11:16:40|45110.7|45090.7|45107.2|45087.2|45111.4|45091.4|45107.2|45087.2|2
1623151010000|2021-06-08 11:16:50|45109.7|45089.7|45112.2|45092.2|45112.2|45092.2|45109.7|45089.7|9
1623151020000|2021-06-08 11:17:00|45111.4|45091.4|45100.5|45080.5|45111.4|45091.4|45099.7|45079.7|8
1623151030000|2021-06-08 11:17:10|45102.2|45082.2|45103.9|45083.9|45103.9|45083.9|45100.5|45080.5|5
1623151040000|2021-06-08 11:17:20|45104.7|45084.7|45102.2|45082.2|45104.7|45084.7|45102.2|45082.2|6
1623151050000|2021-06-08 11:17:30|45103|45083|45102.2|45082.2|45103|45083|45102.2|45082.2|1
1623151060000|2021-06-08 11:17:40|45103|45083|45097.2|45077.2|45103|45083|45097.2|45077.2|9
1623151070000|2021-06-08 11:17:50|45096.4|45076.4|45083|45063|45096.4|45076.4|45081.4|45061.4|8
1623151080000|2021-06-08 11:18:00|45084.7|45064.7|45096.4|45076.4|45096.4|45076.4|45084.7|45064.7|7
1623151090000|2021-06-08 11:18:10|45092.2|45072.2|45097.2|45077.2|45097.2|45077.2|45092.2|45072.2|3
1623151100000|2021-06-08 11:18:20|45093|45073|45092.2|45072.2|45097.2|45077.2|45092.2|45072.2|4
1623151110000|2021-06-08 11:18:30|45093|45073|45093|45073|45093|45073|45093|45073|0
1623151120000|2021-06-08 11:18:40|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1623151130000|2021-06-08 11:18:50|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|5
1623151140000|2021-06-08 11:19:00|45089.7|45069.7|45088|45068|45089.7|45069.7|45087.2|45067.2|2
1623151150000|2021-06-08 11:19:10|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|0
1623151160000|2021-06-08 11:19:20|45088|45068|45088|45068|45088|45068|45087.2|45067.2|1
1623151170000|2021-06-08 11:19:30|45087.2|45067.2|45083|45063|45087.2|45067.2|45083|45063|2
1623151180000|2021-06-08 11:19:40|||||||||2
1623151190000|2021-06-08 11:19:50|45085.5|45065.5|45083|45063|45087.2|45067.2|45082.2|45062.2|3
1623151200000|2021-06-08 11:20:00|45083.8|45063.8|45085.5|45065.5|45087.2|45067.2|45083.8|45063.8|1
1623151210000|2021-06-08 11:20:10|45087.2|45067.2|45088|45068|45088|45068|45085.5|45065.5|5
1623151220000|2021-06-08 11:20:20|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|4
1623151230000|2021-06-08 11:20:30|45090.5|45070.5|45097.2|45077.2|45097.2|45077.2|45090.5|45070.5|5
1623151240000|2021-06-08 11:20:40|45098|45078|45093|45073|45098|45078|45093|45073|0
1623151250000|2021-06-08 11:20:50|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45091.4|45071.4|2
1623151260000|2021-06-08 11:21:00|45091.4|45071.4|45093|45073|45093|45073|45091.4|45071.4|2
1623151280000|2021-06-08 11:21:20|45092.2|45072.2|45093|45073|45093|45073|45092.2|45072.2|1
1623151290000|2021-06-08 11:21:30|45089.7|45069.7|45078|45058|45089.7|45069.7|45078|45058|4
1623151300000|2021-06-08 11:21:40|45079.7|45059.7|45078|45058|45079.7|45059.7|45078|45058|1
1623151310000|2021-06-08 11:21:50|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|3
1623151320000|2021-06-08 11:22:00|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|4
1623151330000|2021-06-08 11:22:10|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|9
1623151340000|2021-06-08 11:22:20|45069.7|45049.7|45067.2|45047.2|45069.7|45049.7|45067.2|45047.2|2
1623151360000|2021-06-08 11:22:40|45068|45048|45068|45048|45068|45048|45067.2|45047.2|4
1623151370000|2021-06-08 11:22:50|45067.2|45047.2|45062.2|45042.2|45067.2|45047.2|45062.2|45042.2|12
1623151380000|2021-06-08 11:23:00|45059.7|45039.7|45063|45043|45063|45043|45059.7|45039.7|5
1623151390000|2021-06-08 11:23:10|45062.2|45042.2|45062.2|45042.2|45063|45043|45062.2|45042.2|3
1623151400000|2021-06-08 11:23:20|45063|45043|45057.2|45037.2|45064.7|45044.7|45057.2|45037.2|11
1623151410000|2021-06-08 11:23:30|45058|45038|45059.7|45039.7|45059.7|45039.7|45058|45038|1
1623151420000|2021-06-08 11:23:40|45060.5|45040.5|45067.2|45047.2|45067.2|45047.2|45060.5|45040.5|6
1623151430000|2021-06-08 11:23:50|45054.7|45034.7|45052.2|45032.2|45054.7|45034.7|45052.2|45032.2|7
1623151440000|2021-06-08 11:24:00|45056.4|45036.4|45057.2|45037.2|45057.2|45037.2|45056.4|45036.4|2
1623151450000|2021-06-08 11:24:10|45061.4|45041.4|45062.2|45042.2|45062.2|45042.2|45061.4|45041.4|7
1623151460000|2021-06-08 11:24:20|||||||||2
1623151470000|2021-06-08 11:24:30|45058|45038|45058|45038|45058|45038|45058|45038|2
1623151480000|2021-06-08 11:24:40|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|8
1623151490000|2021-06-08 11:24:50|||||||||1
1623151500000|2021-06-08 11:25:00|45061.5|45041.5|45059.7|45039.7|45062.2|45042.2|45057.2|45037.2|12
1623151510000|2021-06-08 11:25:10|45058|45038|45062.2|45042.2|45062.2|45042.2|45058|45038|3
1623151520000|2021-06-08 11:25:20|45063.8|45043.8|45067.2|45047.2|45069.7|45049.7|45063.8|45043.8|4
1623151530000|2021-06-08 11:25:30|45068|45048|45068|45048|45069.7|45049.7|45067.2|45047.2|8
1623151540000|2021-06-08 11:25:40|45067.2|45047.2|45065.5|45045.5|45067.2|45047.2|45065.5|45045.5|1
1623151550000|2021-06-08 11:25:50|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|0
1623151570000|2021-06-08 11:26:10|45064.7|45044.7|45063|45043|45064.7|45044.7|45063|45043|2
1623151580000|2021-06-08 11:26:20|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|1
1623151590000|2021-06-08 11:26:30|45063|45043|45060.5|45040.5|45063|45043|45059.7|45039.7|2
1623151600000|2021-06-08 11:26:40|45059.7|45039.7|45057.2|45037.2|45060.5|45040.5|45057.2|45037.2|0
1623151610000|2021-06-08 11:26:50|45055.5|45035.5|45053|45033|45055.5|45035.5|45052.2|45032.2|12
1623151620000|2021-06-08 11:27:00|45054.7|45034.7|45054.7|45034.7|45055.5|45035.5|45054.7|45034.7|4
1623151630000|2021-06-08 11:27:10|45055.5|45035.5|45035.5|45015.5|45055.5|45035.5|45035.5|45015.5|11
1623151640000|2021-06-08 11:27:20|45034.7|45014.7|45037.2|45017.2|45037.2|45017.2|45034.7|45014.7|14
1623151650000|2021-06-08 11:27:30|45046.5|45026.5|45044|45024|45046.5|45026.5|45044|45024|2
1623151660000|2021-06-08 11:27:40|45042.2|45022.2|45043|45023|45043|45023|45042.2|45022.2|1
1623151670000|2021-06-08 11:27:50|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|0
1623151680000|2021-06-08 11:28:00|45043|45023|45047.2|45027.2|45047.2|45027.2|45043|45023|3
1623151690000|2021-06-08 11:28:10|45037.2|45017.2|45035.5|45015.5|45037.2|45017.2|45035.5|45015.5|4
1623151700000|2021-06-08 11:28:20|45030.5|45010.5|45029.7|45009.7|45030.5|45010.5|45029.7|45009.7|4
1623151710000|2021-06-08 11:28:30|45030.5|45010.5|45028|45008|45030.5|45010.5|45026.3|45006.3|9
1623151720000|2021-06-08 11:28:40|45025.5|45005.5|45027.2|45007.2|45027.2|45007.2|45024.7|45004.7|4
1623151730000|2021-06-08 11:28:50|45026.5|45006.5|45027.2|45007.2|45027.2|45007.2|45026.5|45006.5|9
1623151740000|2021-06-08 11:29:00|45028|45008|45028|45008|45028|45008|45028|45008|4
1623151750000|2021-06-08 11:29:10|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|6
1623151760000|2021-06-08 11:29:20|45033|45013|45033|45013|45033|45013|45032.2|45012.2|2
1623151770000|2021-06-08 11:29:30|45034|45014|45029.7|45009.7|45034|45014|45029.7|45009.7|6
1623151780000|2021-06-08 11:29:40|45028|45008|45028|45008|45028|45008|45028|45008|2
1623151790000|2021-06-08 11:29:50|45028.8|45008.8|45032.2|45012.2|45032.2|45012.2|45028.8|45008.8|2
1623151800000|2021-06-08 11:30:00|45028|45008|45036.5|45016.5|45036.5|45016.5|45028|45008|10
1623151810000|2021-06-08 11:30:10|45042.2|45022.2|45052.2|45032.2|45052.2|45032.2|45042.2|45022.2|13
1623151820000|2021-06-08 11:30:20|45054.7|45034.7|45050.5|45030.5|45054.7|45034.7|45048.8|45028.8|7
1623151830000|2021-06-08 11:30:30|45048|45028|45046.5|45026.5|45048|45028|45046.5|45026.5|6
1623151840000|2021-06-08 11:30:40|45041.5|45021.5|45037.2|45017.2|45041.5|45021.5|45034.7|45014.7|10
1623151850000|2021-06-08 11:30:50|45035.5|45015.5|45033|45013|45035.5|45015.5|45032.2|45012.2|8
1623151860000|2021-06-08 11:31:00|45030.5|45010.5|45016.5|44996.5|45030.5|45010.5|45016.5|44996.5|17
1623151870000|2021-06-08 11:31:10|45017.2|44997.2|44997.2|44977.2|45018|44998|44997.2|44977.2|17
1623151880000|2021-06-08 11:31:20|45002.2|44982.2|45020.5|45000.5|45020.5|45000.5|45002.2|44982.2|11
1623151890000|2021-06-08 11:31:30|45019|44999|45021.5|45001.5|45021.5|45001.5|45017.2|44997.2|3
1623151900000|2021-06-08 11:31:40|45017.2|44997.2|45017.2|44997.2|45017.2|44997.2|45017.2|44997.2|0
1623151910000|2021-06-08 11:31:50|||||||||3
1623151920000|2021-06-08 11:32:00|45022.2|45002.2|45013|44993|45024|45004|45013|44993|11
1623151930000|2021-06-08 11:32:10|45012.2|44992.2|45009.7|44989.7|45012.2|44992.2|45009|44989|9
1623151940000|2021-06-08 11:32:20|45012.2|44992.2|45027.2|45007.2|45029|45009|45012.2|44992.2|3
1623151950000|2021-06-08 11:32:30|45025.5|45005.5|45032.2|45012.2|45032.2|45012.2|45023|45003|9
1623151960000|2021-06-08 11:32:40|45031.5|45011.5|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|6
1623151970000|2021-06-08 11:32:50|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|45024.7|45004.7|9
1623151980000|2021-06-08 11:33:00|45027.2|45007.2|45029.7|45009.7|45029.7|45009.7|45027.2|45007.2|1
1623151990000|2021-06-08 11:33:10|45029|45009|45026.5|45006.5|45031.5|45011.5|45026.5|45006.5|2
1623152000000|2021-06-08 11:33:20|45024|45004|45027.2|45007.2|45029|45009|45024|45004|5
1623152010000|2021-06-08 11:33:30|45029|45009|45034|45014|45034|45014|45027.2|45007.2|6
1623152020000|2021-06-08 11:33:40|45032.2|45012.2|45037.2|45017.2|45039|45019|45032.2|45012.2|2
1623152030000|2021-06-08 11:33:50|45036.5|45016.5|45036.5|45016.5|45039|45019|45036.5|45016.5|3
1623152040000|2021-06-08 11:34:00|45039|45019|45042.2|45022.2|45042.2|45022.2|45039|45019|4
1623152050000|2021-06-08 11:34:10|45044|45024|45035.5|45015.5|45044.7|45024.7|45035.5|45015.5|15
1623152060000|2021-06-08 11:34:20|45033.8|45013.8|45040.5|45020.5|45040.5|45020.5|45033|45013|3
1623152070000|2021-06-08 11:34:30|45042.2|45022.2|45047.2|45027.2|45047.2|45027.2|45042.2|45022.2|3
1623152080000|2021-06-08 11:34:40|45049.7|45029.7|45047.2|45027.2|45051.5|45031.5|45047.2|45027.2|5
1623152090000|2021-06-08 11:34:50|45045.5|45025.5|45043|45023|45045.5|45025.5|45040.5|45020.5|2
1623152100000|2021-06-08 11:35:00|45042.2|45022.2|45042.2|45022.2|45047.2|45027.2|45042.2|45022.2|8
1623152110000|2021-06-08 11:35:10|45032.2|45012.2|45029|45009|45032.2|45012.2|45029|45009|12
1623152120000|2021-06-08 11:35:20|45028.2|45008.2|45029.7|45009.7|45032.2|45012.2|45028.2|45008.2|8
1623152130000|2021-06-08 11:35:30|45028|45008|45027.2|45007.2|45028|45008|45027.2|45007.2|4
1623152140000|2021-06-08 11:35:40|45024.7|45004.7|45027.2|45007.2|45027.2|45007.2|45023|45003|5
1623152150000|2021-06-08 11:35:50|45024.7|45004.7|45024.7|45004.7|45025.5|45005.5|45024.7|45004.7|2
1623152160000|2021-06-08 11:36:00|45027.2|45007.2|45024.7|45004.7|45028|45008|45023|45003|5
1623152170000|2021-06-08 11:36:10|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45026.5|45006.5|4
1623152180000|2021-06-08 11:36:20|45028|45008|45032.2|45012.2|45032.2|45012.2|45028|45008|2
1623152190000|2021-06-08 11:36:30|45034.7|45014.7|45047.2|45027.2|45047.2|45027.2|45034.7|45014.7|4
1623152200000|2021-06-08 11:36:40|45048|45028|45054.7|45034.7|45054.7|45034.7|45048|45028|1
1623152210000|2021-06-08 11:36:50|45056.5|45036.5|45056.5|45036.5|45057.2|45037.2|45056.5|45036.5|2
1623152220000|2021-06-08 11:37:00|45057.2|45037.2|45063.2|45043.2|45064|45044|45057.2|45037.2|4
1623152230000|2021-06-08 11:37:10|45062.2|45042.2|45067.2|45047.2|45067.2|45047.2|45061.5|45041.5|10
1623152240000|2021-06-08 11:37:20|45068|45048|45069.7|45049.7|45072.2|45052.2|45067.2|45047.2|5
1623152250000|2021-06-08 11:37:30|45072.2|45052.2|45062.2|45042.2|45073|45053|45062.2|45042.2|11
1623152260000|2021-06-08 11:37:40|45063|45043|45062.2|45042.2|45065.5|45045.5|45062.2|45042.2|4
1623152270000|2021-06-08 11:37:50|45059.7|45039.7|45059.7|45039.7|45062.2|45042.2|45058|45038|6
1623152280000|2021-06-08 11:38:00|45060.5|45040.5|45059.7|45039.7|45062.2|45042.2|45059.7|45039.7|0
1623152290000|2021-06-08 11:38:10|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|3
1623152310000|2021-06-08 11:38:30|45054.7|45034.7|45057.2|45037.2|45057.2|45037.2|45054.7|45034.7|4
1623152320000|2021-06-08 11:38:40|45056.5|45036.5|45056.5|45036.5|45058|45038|45054.7|45034.7|0
1623152330000|2021-06-08 11:38:50|45057.2|45037.2|45059.7|45039.7|45061.5|45041.5|45054.7|45034.7|2
1623152340000|2021-06-08 11:39:00|45062.2|45042.2|45062.2|45042.2|45063|45043|45062.2|45042.2|4
1623152350000|2021-06-08 11:39:10|45063|45043|45062.2|45042.2|45064.7|45044.7|45062.2|45042.2|1
1623152360000|2021-06-08 11:39:20|45059.7|45039.7|45059.7|45039.7|45062.2|45042.2|45059.7|45039.7|3
1623152370000|2021-06-08 11:39:30|45062.2|45042.2|45062.2|45042.2|45063|45043|45062.2|45042.2|2
1623152380000|2021-06-08 11:39:40|45063|45043|45062.2|45042.2|45063|45043|45062.2|45042.2|0
1623152390000|2021-06-08 11:39:50|45063|45043|45062.2|45042.2|45063|45043|45059.7|45039.7|8
1623152400000|2021-06-08 11:40:00|45061.5|45041.5|45067.2|45047.2|45067.2|45047.2|45061.5|45041.5|5
1623152410000|2021-06-08 11:40:10|45066.5|45046.5|45063|45043|45068|45048|45063|45043|10
1623152420000|2021-06-08 11:40:20|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45059|45039|8
1623152430000|2021-06-08 11:40:30|45065.5|45045.5|45066.3|45046.3|45066.3|45046.3|45065.5|45045.5|6
1623152450000|2021-06-08 11:40:50|45065.5|45045.5|45066.3|45046.3|45066.3|45046.3|45065.5|45045.5|3
1623152460000|2021-06-08 11:41:00|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|1
1623152490000|2021-06-08 11:41:30|45063.8|45043.8|45063.8|45043.8|45063.8|45043.8|45063.8|45043.8|0
1623152500000|2021-06-08 11:41:40|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|0
1623152510000|2021-06-08 11:41:50|||||||||1
1623152520000|2021-06-08 11:42:00|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|1
1623152530000|2021-06-08 11:42:10|45068|45048|45062.2|45042.2|45068|45048|45062.2|45042.2|7
1623152540000|2021-06-08 11:42:20|45059.7|45039.7|45062.2|45042.2|45062.2|45042.2|45057.2|45037.2|15
1623152550000|2021-06-08 11:42:30|45064|45044|45070.5|45050.5|45070.5|45050.5|45062.2|45042.2|17
1623152560000|2021-06-08 11:42:40|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|7
1623152570000|2021-06-08 11:42:50|45067.2|45047.2|45063|45043|45067.2|45047.2|45061.3|45041.3|1
1623152580000|2021-06-08 11:43:00|45065.5|45045.5|45066.3|45046.3|45066.3|45046.3|45065.5|45045.5|4
1623152590000|2021-06-08 11:43:10|45067.1|45047.1|45068|45048|45068.8|45048.8|45067.1|45047.1|3
1623152600000|2021-06-08 11:43:20|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|1
1623152610000|2021-06-08 11:43:30|45068.8|45048.8|45068.8|45048.8|45068.8|45048.8|45068.8|45048.8|1
1623152620000|2021-06-08 11:43:40|||||||||11
1623152630000|2021-06-08 11:43:50|||||||||2
1623152640000|2021-06-08 11:44:00|||||||||3
1623152650000|2021-06-08 11:44:10|45066.3|45046.3|45068.8|45048.8|45068.8|45048.8|45066.3|45046.3|3
1623152660000|2021-06-08 11:44:20|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|13
1623152670000|2021-06-08 11:44:30|45062.2|45042.2|45055.5|45035.5|45062.2|45042.2|45055.5|45035.5|26
1623152680000|2021-06-08 11:44:40|45056.3|45036.3|45055.5|45035.5|45056.3|45036.3|45055.5|45035.5|10
1623152690000|2021-06-08 11:44:50|45056.3|45036.3|45042.2|45022.2|45056.3|45036.3|45042.2|45022.2|7
1623152700000|2021-06-08 11:45:00|45039.7|45019.7|45048.8|45028.8|45048.8|45028.8|45039.7|45019.7|5
1623152710000|2021-06-08 11:45:10|45050.5|45030.5|45053|45033|45053|45033|45050.5|45030.5|3
1623152720000|2021-06-08 11:45:20|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|45053|45033|2
1623152730000|2021-06-08 11:45:30|45065.5|45045.5|45067.2|45047.2|45067.2|45047.2|45063|45043|14
1623152740000|2021-06-08 11:45:40|45069.7|45049.7|45068|45048|45069.7|45049.7|45065.5|45045.5|2
1623152760000|2021-06-08 11:46:00|45067.2|45047.2|45062.2|45042.2|45067.2|45047.2|45062.2|45042.2|6
1623152770000|2021-06-08 11:46:10|45059.7|45039.7|45058|45038|45059.7|45039.7|45058|45038|0
1623152780000|2021-06-08 11:46:20|45059.7|45039.7|45058|45038|45059.7|45039.7|45057.2|45037.2|2
1623152790000|2021-06-08 11:46:30|45057.2|45037.2|45058|45038|45058|45038|45057.2|45037.2|0
1623152810000|2021-06-08 11:46:50|||||||||1
1623152820000|2021-06-08 11:47:00|45058.8|45038.8|45058|45038|45058.8|45038.8|45057.2|45037.2|0
1623152830000|2021-06-08 11:47:10|45057.2|45037.2|45052.2|45032.2|45057.2|45037.2|45052.2|45032.2|4
1623152840000|2021-06-08 11:47:20|45050.5|45030.5|45052.2|45032.2|45052.2|45032.2|45050.5|45030.5|1
1623152850000|2021-06-08 11:47:30|45053|45033|45055.5|45035.5|45055.5|45035.5|45053|45033|4
1623152870000|2021-06-08 11:47:50|45056.3|45036.3|45055.5|45035.5|45056.3|45036.3|45055.5|45035.5|0
1623152880000|2021-06-08 11:48:00|45056.3|45036.3|45060.5|45040.5|45060.5|45040.5|45056.3|45036.3|2
1623152890000|2021-06-08 11:48:10|45065.5|45045.5|45066.3|45046.3|45066.3|45046.3|45065.5|45045.5|1
1623152900000|2021-06-08 11:48:20|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45061.5|45041.5|5
1623152910000|2021-06-08 11:48:30|45059|45039|45062.2|45042.2|45062.2|45042.2|45059|45039|4
1623152920000|2021-06-08 11:48:40|45063|45043|45063|45043|45063|45043|45063|45043|1
1623152930000|2021-06-08 11:48:50|45063.8|45043.8|45065.5|45045.5|45065.5|45045.5|45063.8|45043.8|1
1623152940000|2021-06-08 11:49:00|45066.3|45046.3|45077.2|45057.2|45079.7|45059.7|45066.3|45046.3|8
1623152950000|2021-06-08 11:49:10|45078|45058|45072.2|45052.2|45081.5|45061.5|45072.2|45052.2|4
1623152960000|2021-06-08 11:49:20|45069.7|45049.7|45070.5|45050.5|45070.5|45050.5|45069.7|45049.7|0
1623152970000|2021-06-08 11:49:30|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1623152980000|2021-06-08 11:49:40|45073|45053|45073|45053|45073|45053|45073|45053|0
1623153010000|2021-06-08 11:50:10|45078|45058|45078|45058|45078|45058|45078|45058|3
1623153020000|2021-06-08 11:50:20|45077.2|45057.2|45078|45058|45078|45058|45077.2|45057.2|0
1623153030000|2021-06-08 11:50:30|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|0
1623153040000|2021-06-08 11:50:40|45080.5|45060.5|45081.5|45061.5|45081.5|45061.5|45080.5|45060.5|1
1623153060000|2021-06-08 11:51:00|45087.2|45067.2|45086.5|45066.5|45091.5|45071.5|45086.5|45066.5|8
1623153070000|2021-06-08 11:51:10|45087.2|45067.2|45083|45063|45087.2|45067.2|45083|45063|4
1623153080000|2021-06-08 11:51:20|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|4
1623153090000|2021-06-08 11:51:30|45086.5|45066.5|45082.2|45062.2|45087.2|45067.2|45082.2|45062.2|4
1623153100000|2021-06-08 11:51:40|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|1
1623153110000|2021-06-08 11:51:50|45082.2|45062.2|45081.5|45061.5|45084|45064|45079.7|45059.7|3
1623153120000|2021-06-08 11:52:00|45082.2|45062.2|45081.5|45061.5|45082.2|45062.2|45077.2|45057.2|2
1623153130000|2021-06-08 11:52:10|45082.2|45062.2|45075.5|45055.5|45082.2|45062.2|45075.5|45055.5|4
1623153140000|2021-06-08 11:52:20|45074.7|45054.7|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|2
1623153150000|2021-06-08 11:52:30|45078|45058|45079.7|45059.7|45079.7|45059.7|45078|45058|0
1623153160000|2021-06-08 11:52:40|45084|45064|45087.2|45067.2|45087.2|45067.2|45084|45064|3
1623153170000|2021-06-08 11:52:50|45085.5|45065.5|45088|45068|45088|45068|45085.5|45065.5|0
1623153180000|2021-06-08 11:53:00|45087.2|45067.2|45079.7|45059.7|45087.2|45067.2|45079.7|45059.7|4
1623153190000|2021-06-08 11:53:10|45079|45059|45079|45059|45079|45059|45079|45059|6
1623153200000|2021-06-08 11:53:20|45077.2|45057.2|45078|45058|45078|45058|45075.5|45055.5|1
1623153210000|2021-06-08 11:53:30|45079.7|45059.7|45078|45058|45079.7|45059.7|45078|45058|0
1623153220000|2021-06-08 11:53:40|45078.8|45058.8|45083|45063|45083|45063|45078.8|45058.8|1
1623153230000|2021-06-08 11:53:50|45082.2|45062.2|45072.2|45052.2|45083|45063|45072.2|45052.2|11
1623153240000|2021-06-08 11:54:00|45074|45054|45074|45054|45074|45054|45074|45054|0
1623153260000|2021-06-08 11:54:20|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|1
1623153270000|2021-06-08 11:54:30|45068|45048|45076.3|45056.3|45076.3|45056.3|45068|45048|11
1623153280000|2021-06-08 11:54:40|45077.1|45057.1|45077.2|45057.2|45077.2|45057.2|45075.5|45055.5|3
1623153290000|2021-06-08 11:54:50|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|0
1623153300000|2021-06-08 11:55:00|45077.2|45057.2|45072.2|45052.2|45077.2|45057.2|45072.2|45052.2|8
1623153310000|2021-06-08 11:55:10|45065.5|45045.5|45062.2|45042.2|45065.5|45045.5|45060.5|45040.5|12
1623153320000|2021-06-08 11:55:20|45061.5|45041.5|45058|45038|45061.5|45041.5|45058|45038|7
1623153330000|2021-06-08 11:55:30|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|2
1623153340000|2021-06-08 11:55:40|45058|45038|45058|45038|45058|45038|45058|45038|0
1623153350000|2021-06-08 11:55:50|45059.7|45039.7|45060.5|45040.5|45060.5|45040.5|45059.7|45039.7|0
1623153360000|2021-06-08 11:56:00|45059.7|45039.7|45063|45043|45063|45043|45059.7|45039.7|1
1623153370000|2021-06-08 11:56:10|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|0
1623153380000|2021-06-08 11:56:20|45063|45043|45065.5|45045.5|45065.5|45045.5|45060.5|45040.5|1
1623153390000|2021-06-08 11:56:30|45066.3|45046.3|45064.7|45044.7|45066.3|45046.3|45064.7|45044.7|3
1623153400000|2021-06-08 11:56:40|45064|45044|45062.2|45042.2|45064|45044|45062.2|45042.2|0
1623153410000|2021-06-08 11:56:50|45063|45043|45063|45043|45065.5|45045.5|45063|45043|0
1623153420000|2021-06-08 11:57:00|45064.7|45044.7|45064.7|45044.7|45067.2|45047.2|45063|45043|3
1623153430000|2021-06-08 11:57:10|45065.5|45045.5|45063|45043|45067.2|45047.2|45063|45043|1
1623153440000|2021-06-08 11:57:20|45062.2|45042.2|45063|45043|45063|45043|45062.2|45042.2|0
1623153450000|2021-06-08 11:57:30|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45061.5|45041.5|5
1623153470000|2021-06-08 11:57:50|||||||||3
1623153480000|2021-06-08 11:58:00|45060.5|45040.5|45065.5|45045.5|45065.5|45045.5|45060.5|45040.5|6
1623153490000|2021-06-08 11:58:10|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|4
1623153500000|2021-06-08 11:58:20|45059|45039|45048|45028|45059|45039|45046.3|45026.3|12
1623153510000|2021-06-08 11:58:30|45046.3|45026.3|45043|45023|45046.3|45026.3|45043|45023|2
1623153520000|2021-06-08 11:58:40|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1623153530000|2021-06-08 11:58:50|||||||||2
1623153540000|2021-06-08 11:59:00|45045.5|45025.5|45048.8|45028.8|45048.8|45028.8|45043.8|45023.8|2
1623153550000|2021-06-08 11:59:10|45052.2|45032.2|45057.2|45037.2|45057.2|45037.2|45052.2|45032.2|3
1623153560000|2021-06-08 11:59:20|||||||||4
1623153570000|2021-06-08 11:59:30|45054|45034|45054.7|45034.7|45054.7|45034.7|45052.2|45032.2|12
1623153580000|2021-06-08 11:59:40|||||||||1
1623153590000|2021-06-08 11:59:50|45055.5|45035.5|45055.5|45035.5|45057.2|45037.2|45055.5|45035.5|3
1623153600000|2021-06-08 12:00:00|45051.5|45031.5|45053|45033|45054.7|45034.7|45051.5|45031.5|18
1623153610000|2021-06-08 12:00:10|45053.8|45033.8|45052.2|45032.2|45057.2|45037.2|45052.2|45032.2|5
1623153630000|2021-06-08 12:00:30|||||||||1
1623153640000|2021-06-08 12:00:40|||||||||3
1623153650000|2021-06-08 12:00:50|45051.5|45031.5|45049.7|45029.7|45051.5|45031.5|45049.7|45029.7|1
1623153660000|2021-06-08 12:01:00|45049|45029|45049|45029|45049|45029|45049|45029|26
1623153670000|2021-06-08 12:01:10|45049.7|45029.7|45052.2|45032.2|45052.2|45032.2|45049.7|45029.7|2
1623153680000|2021-06-08 12:01:20|45053|45033|45052.2|45032.2|45053|45033|45052.2|45032.2|1
1623153690000|2021-06-08 12:01:30|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049|45029|4
1623153700000|2021-06-08 12:01:40|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|0
1623153710000|2021-06-08 12:01:50|||||||||4
1623153720000|2021-06-08 12:02:00|45055.5|45035.5|45057.2|45037.2|45057.2|45037.2|45055.5|45035.5|4
1623153730000|2021-06-08 12:02:10|||||||||2
1623153740000|2021-06-08 12:02:20|45058|45038|45060.5|45040.5|45060.5|45040.5|45058|45038|7
1623153750000|2021-06-08 12:02:30|45063|45043|45066.3|45046.3|45066.3|45046.3|45063|45043|0
1623153760000|2021-06-08 12:02:40|45068|45048|45069.7|45049.7|45069.7|45049.7|45068|45048|4
1623153770000|2021-06-08 12:02:50|45072.2|45052.2|45072.2|45052.2|45073|45053|45072.2|45052.2|5
1623153780000|2021-06-08 12:03:00|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|3
1623153800000|2021-06-08 12:03:20|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|3
1623153810000|2021-06-08 12:03:30|45066.3|45046.3|45068|45048|45068|45048|45066.3|45046.3|7
1623153820000|2021-06-08 12:03:40|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|4
1623153830000|2021-06-08 12:03:50|45073|45053|45067.2|45047.2|45073|45053|45067.2|45047.2|6
1623153840000|2021-06-08 12:04:00|||||||||1
1623153850000|2021-06-08 12:04:10|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45068|45048|5
1623153860000|2021-06-08 12:04:20|45068|45048|45067.2|45047.2|45068|45048|45067.2|45047.2|0
1623153870000|2021-06-08 12:04:30|45068|45048|45073.8|45053.8|45073.8|45053.8|45068|45048|5
1623153880000|2021-06-08 12:04:40|45075.5|45055.5|45076.3|45056.3|45076.3|45056.3|45075.5|45055.5|9
1623153890000|2021-06-08 12:04:50|45077.1|45057.1|45082.2|45062.2|45084|45064|45077.1|45057.1|5
1623153900000|2021-06-08 12:05:00|45083|45063|45085.5|45065.5|45085.5|45065.5|45083|45063|1
1623153910000|2021-06-08 12:05:10|45087.2|45067.2|45090.5|45070.5|45090.5|45070.5|45087.2|45067.2|3
1623153920000|2021-06-08 12:05:20|45093|45073|45095.5|45075.5|45095.5|45075.5|45093|45073|7
1623153930000|2021-06-08 12:05:30|45097.2|45077.2|45097.2|45077.2|45097.2|45077.2|45097.2|45077.2|4
1623153940000|2021-06-08 12:05:40|45098|45078|45098|45078|45098|45078|45098|45078|7
1623153950000|2021-06-08 12:05:50|45099.7|45079.7|45098|45078|45099.7|45079.7|45097.2|45077.2|7
1623153960000|2021-06-08 12:06:00|45097.2|45077.2|45100.5|45080.5|45100.5|45080.5|45097.2|45077.2|2
1623153970000|2021-06-08 12:06:10|45102.2|45082.2|45105.5|45085.5|45105.5|45085.5|45102.2|45082.2|6
1623153980000|2021-06-08 12:06:20|45106.3|45086.3|45104.7|45084.7|45108.8|45088.8|45104|45084|9
1623153990000|2021-06-08 12:06:30|45105.5|45085.5|45112.2|45092.2|45113|45093|45105.5|45085.5|8
1623154000000|2021-06-08 12:06:40|45113|45093|45115.5|45095.5|45115.5|45095.5|45113|45093|16
1623154010000|2021-06-08 12:06:50|||||||||14
1623154020000|2021-06-08 12:07:00|45114.7|45094.7|45117.2|45097.2|45117.2|45097.2|45114.7|45094.7|4
1623154030000|2021-06-08 12:07:10|45120.5|45100.5|45126.3|45106.3|45126.3|45106.3|45120.5|45100.5|10
1623154040000|2021-06-08 12:07:20|45130.5|45110.5|45130.5|45110.5|45130.5|45110.5|45130.5|45110.5|16
1623154050000|2021-06-08 12:07:30|45129.8|45109.8|45129.8|45109.8|45129.8|45109.8|45129.8|45109.8|6
1623154060000|2021-06-08 12:07:40|45128|45108|45127.3|45107.3|45128|45108|45127.3|45107.3|7
1623154070000|2021-06-08 12:07:50|||||||||4
1623154080000|2021-06-08 12:08:00|45124.8|45104.8|45124.8|45104.8|45126.5|45106.5|45124|45104|7
1623154090000|2021-06-08 12:08:10|45124|45104|45127.3|45107.3|45127.3|45107.3|45124|45104|0
1623154100000|2021-06-08 12:08:20|||||||||3
1623154110000|2021-06-08 12:08:30|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|2
1623154120000|2021-06-08 12:08:40|45128|45108|45127.3|45107.3|45128|45108|45127.3|45107.3|7
1623154130000|2021-06-08 12:08:50|45128|45108|45130.5|45110.5|45130.5|45110.5|45125.5|45105.5|22
1623154140000|2021-06-08 12:09:00|45134.8|45114.8|45152.3|45132.3|45154.8|45134.8|45134.8|45114.8|28
1623154150000|2021-06-08 12:09:10|45149.8|45129.8|45148.8|45128.8|45152.3|45132.3|45148.8|45128.8|13
1623154160000|2021-06-08 12:09:20|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45148|45128|7
1623154170000|2021-06-08 12:09:30|45149.8|45129.8|45148|45128|45149.8|45129.8|45148|45128|3
1623154180000|2021-06-08 12:09:40|45147.3|45127.3|45145.5|45125.5|45147.3|45127.3|45145.5|45125.5|2
1623154190000|2021-06-08 12:09:50|45143.8|45123.8|45139.8|45119.8|45143.8|45123.8|45139.8|45119.8|5
1623154200000|2021-06-08 12:10:00|45140.5|45120.5|45141.5|45121.5|45149.8|45129.8|45140.5|45120.5|22
1623154210000|2021-06-08 12:10:10|45142.3|45122.3|45137.3|45117.3|45142.3|45122.3|45137.3|45117.3|9
1623154220000|2021-06-08 12:10:20|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45128|45108|24
1623154230000|2021-06-08 12:10:30|45134.8|45114.8|45129.8|45109.8|45135.5|45115.5|45117.3|45097.3|26
1623154240000|2021-06-08 12:10:40|45133|45113|45132.3|45112.3|45133|45113|45132.3|45112.3|1
1623154250000|2021-06-08 12:10:50|45129.8|45109.8|45127.3|45107.3|45129.8|45109.8|45127.3|45107.3|4
1623154260000|2021-06-08 12:11:00|45125.5|45105.5|45122.3|45102.3|45125.5|45105.5|45122.3|45102.3|4
1623154270000|2021-06-08 12:11:10|||||||||2
1623154280000|2021-06-08 12:11:20|45124|45104|45122.3|45102.3|45124|45104|45122.3|45102.3|5
1623154290000|2021-06-08 12:11:30|45123|45103|45097.3|45077.3|45123|45103|45097.3|45077.3|23
1623154300000|2021-06-08 12:11:40|45098|45078|45097.3|45077.3|45098|45078|45097.3|45077.3|3
1623154310000|2021-06-08 12:11:50|45098|45078|45098|45078|45102.3|45082.3|45097.3|45077.3|14
1623154320000|2021-06-08 12:12:00|45097.3|45077.3|45100.5|45080.5|45100.5|45080.5|45097.3|45077.3|3
1623154330000|2021-06-08 12:12:10|||||||||1
1623154340000|2021-06-08 12:12:20|45098|45078|45098|45078|45099|45079|45097.3|45077.3|5
1623154350000|2021-06-08 12:12:30|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|1
1623154360000|2021-06-08 12:12:40|45095.5|45075.5|45091.3|45071.3|45095.5|45075.5|45091.3|45071.3|12
1623154370000|2021-06-08 12:12:50|45088.8|45068.8|45088|45068|45088.8|45068.8|45088|45068|4
1623154380000|2021-06-08 12:13:00|45087.3|45067.3|45080.5|45060.5|45087.3|45067.3|45080.5|45060.5|9
1623154390000|2021-06-08 12:13:10|||||||||2
1623154400000|2021-06-08 12:13:20|45078|45058|45074.8|45054.8|45078|45058|45074.8|45054.8|11
1623154410000|2021-06-08 12:13:30|45067.3|45047.3|45060.5|45040.5|45067.3|45047.3|45060.5|45040.5|16
1623154420000|2021-06-08 12:13:40|45058|45038|45062.3|45042.3|45062.3|45042.3|45058|45038|9
1623154430000|2021-06-08 12:13:50|45060.5|45040.5|45060.5|45040.5|45062.3|45042.3|45060.5|45040.5|5
1623154440000|2021-06-08 12:14:00|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|8
1623154450000|2021-06-08 12:14:10|45060.5|45040.5|45062.3|45042.3|45062.3|45042.3|45060.5|45040.5|8
1623154460000|2021-06-08 12:14:20|45063|45043|45063|45043|45063|45043|45062.3|45042.3|4
1623154470000|2021-06-08 12:14:30|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|0
1623154480000|2021-06-08 12:14:40|45060.5|45040.5|45062.3|45042.3|45062.3|45042.3|45060.5|45040.5|18
1623154490000|2021-06-08 12:14:50|||||||||10
1623154500000|2021-06-08 12:15:00|45060.7|45040.7|45057.3|45037.3|45060.7|45040.7|45057.3|45037.3|5
1623154510000|2021-06-08 12:15:10|45058|45038|45058|45038|45059.8|45039.8|45057.3|45037.3|9
1623154520000|2021-06-08 12:15:20|45062.3|45042.3|45063|45043|45065.5|45045.5|45060.5|45040.5|22
1623154530000|2021-06-08 12:15:30|45062.3|45042.3|45065.5|45045.5|45065.5|45045.5|45062.3|45042.3|7
1623154540000|2021-06-08 12:15:40|45064.8|45044.8|45063|45043|45064.8|45044.8|45058|45038|17
1623154550000|2021-06-08 12:15:50|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|8
1623154560000|2021-06-08 12:16:00|45067.3|45047.3|45068.8|45048.8|45070.5|45050.5|45067.3|45047.3|14
1623154570000|2021-06-08 12:16:10|45066.3|45046.3|45062.3|45042.3|45066.3|45046.3|45062.3|45042.3|8
1623154580000|2021-06-08 12:16:20|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|9
1623154590000|2021-06-08 12:16:30|45058|45038|45053|45033|45058|45038|45053|45033|6
1623154600000|2021-06-08 12:16:40|45052.3|45032.3|45058|45038|45058|45038|45052.3|45032.3|10
1623154610000|2021-06-08 12:16:50|45057.3|45037.3|45055.5|45035.5|45057.3|45037.3|45055.5|45035.5|2
1623154620000|2021-06-08 12:17:00|45053.8|45033.8|45048.8|45028.8|45053.8|45033.8|45048.8|45028.8|9
1623154630000|2021-06-08 12:17:10|45048|45028|45040.5|45020.5|45049.8|45029.8|45040.5|45020.5|17
1623154640000|2021-06-08 12:17:20|45038.8|45018.8|45042.3|45022.3|45042.3|45022.3|45037.3|45017.3|17
1623154650000|2021-06-08 12:17:30|45044|45024|45041.5|45021.5|45044|45024|45040.7|45020.7|7
1623154660000|2021-06-08 12:17:40|45040.7|45020.7|45037.3|45017.3|45040.7|45020.7|45037.3|45017.3|4
1623154670000|2021-06-08 12:17:50|45036.5|45016.5|45036.5|45016.5|45037.3|45017.3|45035.5|45015.5|9
1623154680000|2021-06-08 12:18:00|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|9
1623154690000|2021-06-08 12:18:10|45029.8|45009.8|45032.3|45012.3|45032.3|45012.3|45029.8|45009.8|5
1623154700000|2021-06-08 12:18:20|45027.3|45007.3|45027.3|45007.3|45027.3|45007.3|45027.3|45007.3|6
1623154710000|2021-06-08 12:18:30|45030.5|45010.5|45027.3|45007.3|45030.5|45010.5|45027.3|45007.3|13
1623154720000|2021-06-08 12:18:40|||||||||2
1623154730000|2021-06-08 12:18:50|45028|45008|45032.3|45012.3|45032.3|45012.3|45028|45008|10
1623154740000|2021-06-08 12:19:00|45031.5|45011.5|45011.5|44991.5|45031.5|45011.5|45009.8|44989.8|14
1623154750000|2021-06-08 12:19:10|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|45009.8|44989.8|9
1623154760000|2021-06-08 12:19:20|45011.5|44991.5|45009|44989|45011.5|44991.5|45009|44989|4
1623154770000|2021-06-08 12:19:30|||||||||5
1623154780000|2021-06-08 12:19:40|45012.3|44992.3|45007.3|44987.3|45012.3|44992.3|45007.3|44987.3|8
1623154790000|2021-06-08 12:19:50|45009|44989|45012.3|44992.3|45012.3|44992.3|45009|44989|8
1623154800000|2021-06-08 12:20:00|45014|44994|45012.3|44992.3|45014|44994|45012.3|44992.3|2
1623154810000|2021-06-08 12:20:10|45014|44994|45012.3|44992.3|45014|44994|45012.3|44992.3|13
1623154820000|2021-06-08 12:20:20|45007.3|44987.3|45016.5|44996.5|45016.5|44996.5|45006.5|44986.5|40
1623154830000|2021-06-08 12:20:30|45017.3|44997.3|45022.3|45002.3|45022.3|45002.3|45017.3|44997.3|8
1623154840000|2021-06-08 12:20:40|45024|45004|45009.8|44989.8|45026.5|45006.5|45009.8|44989.8|20
1623154850000|2021-06-08 12:20:50|45011.3|44991.3|45017.3|44997.3|45017.3|44997.3|45011.3|44991.3|10
1623154860000|2021-06-08 12:21:00|45016.5|44996.5|45017.3|44997.3|45017.3|44997.3|45016.5|44996.5|2
1623154870000|2021-06-08 12:21:10|45016.5|44996.5|45013|44993|45017.3|44997.3|45013|44993|5
1623154880000|2021-06-08 12:21:20|45016.5|44996.5|45013|44993|45017.3|44997.3|45013|44993|4
1623154890000|2021-06-08 12:21:30|45014.8|44994.8|45008|44988|45014.8|44994.8|45008|44988|47
1623154900000|2021-06-08 12:21:40|45009.8|44989.8|44983|44963|45009.8|44989.8|44982.3|44962.3|67
1623154910000|2021-06-08 12:21:50|44982.3|44962.3|44973.8|44953.8|44984.8|44964.8|44973.8|44953.8|9
1623154920000|2021-06-08 12:22:00|44973|44953|44944.8|44924.8|44973|44953|44937.3|44917.3|36
1623154930000|2021-06-08 12:22:10|44943|44923|44924.8|44904.8|44943|44923|44924.8|44904.8|64
1623154940000|2021-06-08 12:22:20|44924|44904|44927.3|44907.3|44927.3|44907.3|44922.3|44902.3|16
1623154950000|2021-06-08 12:22:30|44928.8|44908.8|44928|44908|44932.3|44912.3|44927.3|44907.3|16
1623154960000|2021-06-08 12:22:40|44927.3|44907.3|44939.8|44919.8|44940.5|44920.5|44927.3|44907.3|18
1623154970000|2021-06-08 12:22:50|44941.5|44921.5|44943|44923|44944|44924|44938|44918|7
1623154980000|2021-06-08 12:23:00|44945.5|44925.5|44947.3|44927.3|44952.3|44932.3|44945.5|44925.5|24
1623154990000|2021-06-08 12:23:10|44946.5|44926.5|44932.3|44912.3|44946.5|44926.5|44932.3|44912.3|10
1623155000000|2021-06-08 12:23:20|44928|44908|44932.3|44912.3|44932.3|44912.3|44928|44908|5
1623155010000|2021-06-08 12:23:30|44928|44908|44932.3|44912.3|44932.3|44912.3|44928|44908|6
1623155020000|2021-06-08 12:23:40|44934|44914|44956.5|44936.5|44959.8|44939.8|44932.3|44912.3|31
1623155030000|2021-06-08 12:23:50|44957.3|44937.3|44955.5|44935.5|44957.3|44937.3|44935.5|44915.5|26
1623155040000|2021-06-08 12:24:00|44962.3|44942.3|44972.3|44952.3|44973|44953|44962.3|44942.3|20
1623155050000|2021-06-08 12:24:10|44969|44949|44976.5|44956.5|44976.5|44956.5|44968|44948|16
1623155060000|2021-06-08 12:24:20|44977.3|44957.3|44987.3|44967.3|44987.3|44967.3|44977.3|44957.3|18
1623155070000|2021-06-08 12:24:30|44991.5|44971.5|44994.8|44974.8|44994.8|44974.8|44991.5|44971.5|9
1623155080000|2021-06-08 12:24:40|44996.5|44976.5|45001.5|44981.5|45001.5|44981.5|44993.8|44973.8|6
1623155090000|2021-06-08 12:24:50|44999|44979|45006.5|44986.5|45011.5|44991.5|44999|44979|24
1623155100000|2021-06-08 12:25:00|45004|44984|44993|44973|45004.8|44984.8|44993|44973|8
1623155110000|2021-06-08 12:25:10|44992.3|44972.3|45009.8|44989.8|45011.5|44991.5|44991.5|44971.5|11
1623155120000|2021-06-08 12:25:20|45011.5|44991.5|45007.3|44987.3|45011.5|44991.5|45006.5|44986.5|9
1623155130000|2021-06-08 12:25:30|45011.5|44991.5|45034.8|45014.8|45034.8|45014.8|45011.5|44991.5|21
1623155140000|2021-06-08 12:25:40|45031.5|45011.5|45028|45008|45032.3|45012.3|45028|45008|12
1623155150000|2021-06-08 12:25:50|45022.3|45002.3|45017.3|44997.3|45022.3|45002.3|45016.5|44996.5|13
1623155160000|2021-06-08 12:26:00|45016.5|44996.5|45007.3|44987.3|45016.5|44996.5|45005.5|44985.5|13
1623155170000|2021-06-08 12:26:10|45009|44989|45011.5|44991.5|45012.3|44992.3|45007.3|44987.3|11
1623155180000|2021-06-08 12:26:20|45010.7|44990.7|45012.3|44992.3|45012.3|44992.3|45010.7|44990.7|3
1623155190000|2021-06-08 12:26:30|45014.8|44994.8|45017.3|44997.3|45017.3|44997.3|45014.8|44994.8|4
1623155200000|2021-06-08 12:26:40|45019.8|44999.8|45021.5|45001.5|45021.5|45001.5|45019.8|44999.8|13
1623155210000|2021-06-08 12:26:50|45019|44999|45017.3|44997.3|45019.8|44999.8|45017.3|44997.3|15
1623155220000|2021-06-08 12:27:00|45015.5|44995.5|45017.3|44997.3|45017.3|44997.3|45015.5|44995.5|2
1623155230000|2021-06-08 12:27:10|45016.5|44996.5|45017.3|44997.3|45017.3|44997.3|45016.5|44996.5|2
1623155240000|2021-06-08 12:27:20|45018|44998|45018|44998|45018|44998|45018|44998|3
1623155250000|2021-06-08 12:27:30|45019.8|44999.8|45017.3|44997.3|45021.5|45001.5|45015.5|44995.5|6
1623155260000|2021-06-08 12:27:40|45014.8|44994.8|45016.5|44996.5|45017.3|44997.3|45012.3|44992.3|7
1623155270000|2021-06-08 12:27:50|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|1
1623155280000|2021-06-08 12:28:00|45014|44994|45012.3|44992.3|45016.5|44996.5|45012.3|44992.3|8
1623155290000|2021-06-08 12:28:10|45008|44988|45009.8|44989.8|45012.3|44992.3|45008|44988|6
1623155300000|2021-06-08 12:28:20|||||||||1
1623155310000|2021-06-08 12:28:30|45010.5|44990.5|45009.8|44989.8|45012.3|44992.3|45009.8|44989.8|1
1623155320000|2021-06-08 12:28:40|45012.3|44992.3|45007.3|44987.3|45012.3|44992.3|45007.3|44987.3|4
1623155330000|2021-06-08 12:28:50|45000.5|44980.5|45001.5|44981.5|45001.5|44981.5|44999|44979|118
1623155340000|2021-06-08 12:29:00|45002.3|44982.3|44999.8|44979.8|45002.3|44982.3|44999.8|44979.8|3
1623155350000|2021-06-08 12:29:10|44999|44979|45012.3|44992.3|45014|44994|44999|44979|48
1623155360000|2021-06-08 12:29:20|45011.5|44991.5|45007.3|44987.3|45011.5|44991.5|45007.3|44987.3|16
1623155370000|2021-06-08 12:29:30|45003|44983|45002.3|44982.3|45003|44983|45002.3|44982.3|7
1623155380000|2021-06-08 12:29:40|45003|44983|45002.3|44982.3|45004|44984|45002.3|44982.3|5
1623155390000|2021-06-08 12:29:50|45001.5|44981.5|45002.3|44982.3|45002.3|44982.3|45001.5|44981.5|31
1623155400000|2021-06-08 12:30:00|45003|44983|45009|44989|45009.8|44989.8|45003|44983|11
1623155410000|2021-06-08 12:30:10|45007.3|44987.3|45019.8|44999.8|45022.3|45002.3|45007.3|44987.3|10
1623155420000|2021-06-08 12:30:20|45022.3|45002.3|45017.3|44997.3|45024.8|45004.8|45017.3|44997.3|12
1623155430000|2021-06-08 12:30:30|45019.8|44999.8|45017.3|44997.3|45022.3|45002.3|45014.8|44994.8|12
1623155440000|2021-06-08 12:30:40|45018|44998|45019.8|44999.8|45022.3|45002.3|45017.3|44997.3|8
1623155450000|2021-06-08 12:30:50|45017.3|44997.3|45017.3|44997.3|45017.3|44997.3|45014.8|44994.8|6
1623155460000|2021-06-08 12:31:00|45014|44994|45001.5|44981.5|45014|44994|44997.3|44977.3|17
1623155470000|2021-06-08 12:31:10|44999.8|44979.8|45014.8|44994.8|45014.8|44994.8|44997.3|44977.3|19
1623155480000|2021-06-08 12:31:20|45014|44994|45018|44998|45018|44998|45014|44994|4
1623155490000|2021-06-08 12:31:30|45023|45003|45018|44998|45026.5|45006.5|45018|44998|11
1623155500000|2021-06-08 12:31:40|45016.3|44996.3|45013.8|44993.8|45016.3|44996.3|45013.8|44993.8|3
1623155510000|2021-06-08 12:31:50|45012.3|44992.3|45009.8|44989.8|45012.3|44992.3|45007.3|44987.3|10
1623155520000|2021-06-08 12:32:00|45008|44988|45010.5|44990.5|45010.5|44990.5|45005.5|44985.5|9
1623155530000|2021-06-08 12:32:10|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|45010.5|44990.5|2
1623155540000|2021-06-08 12:32:20|45014.8|44994.8|45010.5|44990.5|45014.8|44994.8|45010.5|44990.5|4
1623155550000|2021-06-08 12:32:30|45012.3|44992.3|45016.5|44996.5|45016.5|44996.5|45012.3|44992.3|12
1623155560000|2021-06-08 12:32:40|45017.3|44997.3|45013|44993|45018|44998|45013|44993|5
1623155570000|2021-06-08 12:32:50|45014.8|44994.8|45013|44993|45014.8|44994.8|45013|44993|3
1623155580000|2021-06-08 12:33:00|45015.5|44995.5|45027.3|45007.3|45029|45009|45013|44993|4
1623155590000|2021-06-08 12:33:10|45032.3|45012.3|45037.3|45017.3|45037.3|45017.3|45032.3|45012.3|12
1623155600000|2021-06-08 12:33:20|45042.3|45022.3|45046.5|45026.5|45046.5|45026.5|45042.3|45022.3|13
1623155610000|2021-06-08 12:33:30|45047.3|45027.3|45046.5|45026.5|45047.3|45027.3|45043|45023|12
1623155620000|2021-06-08 12:33:40|45044.8|45024.8|45046.5|45026.5|45047.3|45027.3|45044.8|45024.8|4
1623155630000|2021-06-08 12:33:50|45047.3|45027.3|45033|45013|45047.3|45027.3|45033|45013|13
1623155640000|2021-06-08 12:34:00|45032.3|45012.3|45032.3|45012.3|45032.3|45012.3|45031.5|45011.5|10
1623155650000|2021-06-08 12:34:10|45033|45013|45034.8|45014.8|45042.3|45022.3|45033|45013|20
1623155660000|2021-06-08 12:34:20|45033|45013|45027.3|45007.3|45033|45013|45023|45003|9
1623155670000|2021-06-08 12:34:30|45031.5|45011.5|45029.8|45009.8|45031.5|45011.5|45029.8|45009.8|26
1623155680000|2021-06-08 12:34:40|45025.5|45005.5|45028|45008|45028|45008|45023.8|45003.8|5
1623155690000|2021-06-08 12:34:50|45025.5|45005.5|45027.3|45007.3|45027.3|45007.3|45025.5|45005.5|3
1623155700000|2021-06-08 12:35:00|45028|45008|45027.3|45007.3|45028|45008|45027.3|45007.3|2
1623155710000|2021-06-08 12:35:10|45029|45009|45026.5|45006.5|45029|45009|45026.5|45006.5|10
1623155720000|2021-06-08 12:35:20|45027.3|45007.3|45030.5|45010.5|45030.5|45010.5|45026.5|45006.5|10
1623155730000|2021-06-08 12:35:30|45029.8|45009.8|45032.3|45012.3|45036.5|45016.5|45029.8|45009.8|11
1623155740000|2021-06-08 12:35:40|45031.5|45011.5|45027.3|45007.3|45031.5|45011.5|45027.3|45007.3|7
1623155750000|2021-06-08 12:35:50|45028|45008|45031.5|45011.5|45032.3|45012.3|45028|45008|5
1623155760000|2021-06-08 12:36:00|45029.8|45009.8|45032.3|45012.3|45032.3|45012.3|45027.3|45007.3|11
1623155770000|2021-06-08 12:36:10|45030.5|45010.5|45032.3|45012.3|45032.3|45012.3|45030.5|45010.5|5
1623155780000|2021-06-08 12:36:20|45035.5|45015.5|45032.3|45012.3|45035.5|45015.5|45032.3|45012.3|2
1623155790000|2021-06-08 12:36:30|45034|45014|45034.8|45014.8|45037.3|45017.3|45032.3|45012.3|8
1623155800000|2021-06-08 12:36:40|45036.5|45016.5|45042.3|45022.3|45042.3|45022.3|45036.5|45016.5|10
1623155810000|2021-06-08 12:36:50|||||||||2
1623155820000|2021-06-08 12:37:00|45041.5|45021.5|45041.5|45021.5|45042.3|45022.3|45041.5|45021.5|5
1623155830000|2021-06-08 12:37:10|45039|45019|45046.5|45026.5|45046.5|45026.5|45037.3|45017.3|7
1623155840000|2021-06-08 12:37:20|45044.8|45024.8|45042.3|45022.3|45047.3|45027.3|45042.3|45022.3|8
1623155850000|2021-06-08 12:37:30|45041.5|45021.5|45039.8|45019.8|45041.5|45021.5|45039.8|45019.8|2
1623155860000|2021-06-08 12:37:40|45039|45019|45032.3|45012.3|45039|45019|45029.8|45009.8|20
1623155870000|2021-06-08 12:37:50|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|6
1623155880000|2021-06-08 12:38:00|45037.3|45017.3|45039|45019|45039|45019|45037.3|45017.3|2
1623155890000|2021-06-08 12:38:10|45039.8|45019.8|45039|45019|45039.8|45019.8|45037.3|45017.3|4
1623155900000|2021-06-08 12:38:20|45037.3|45017.3|45037.3|45017.3|45037.3|45017.3|45037.3|45017.3|4
1623155910000|2021-06-08 12:38:30|45036.5|45016.5|45032.3|45012.3|45036.5|45016.5|45032.3|45012.3|3
1623155920000|2021-06-08 12:38:40|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|6
1623155930000|2021-06-08 12:38:50|45029.8|45009.8|45021.5|45001.5|45029.8|45009.8|45021.5|45001.5|16
1623155940000|2021-06-08 12:39:00|45022.3|45002.3|45022.3|45002.3|45022.3|45002.3|45019|44999|3
1623155950000|2021-06-08 12:39:10|45021.5|45001.5|45021.5|45001.5|45022.3|45002.3|45021.5|45001.5|1
1623155960000|2021-06-08 12:39:20|45022.3|45002.3|45021.5|45001.5|45022.3|45002.3|45021.5|45001.5|2
1623155970000|2021-06-08 12:39:30|45022.3|45002.3|45019|44999|45022.3|45002.3|45019|44999|5
1623155980000|2021-06-08 12:39:40|45017.3|44997.3|45008|44988|45017.3|44997.3|45004.8|44984.8|19
1623155990000|2021-06-08 12:39:50|45015.5|44995.5|45008|44988|45015.7|44995.7|45008|44988|22
1623156000000|2021-06-08 12:40:00|45007.3|44987.3|45002.3|44982.3|45007.3|44987.3|45002.3|44982.3|16
1623156010000|2021-06-08 12:40:10|44999|44979|44999|44979|44999|44979|44999|44979|9
1623156020000|2021-06-08 12:40:20|44994|44974|44981.5|44961.5|44994|44974|44981.5|44961.5|36
1623156030000|2021-06-08 12:40:30|44979.8|44959.8|44982.3|44962.3|44982.3|44962.3|44979.8|44959.8|5
1623156040000|2021-06-08 12:40:40|44979.8|44959.8|44978|44958|44982.3|44962.3|44978|44958|25
1623156050000|2021-06-08 12:40:50|44979|44959|44973|44953|44979|44959|44973|44953|7
1623156060000|2021-06-08 12:41:00|44974.8|44954.8|44956.5|44936.5|44974.8|44954.8|44952.3|44932.3|29
1623156070000|2021-06-08 12:41:10|44957.3|44937.3|44947.3|44927.3|44960.7|44940.7|44942.3|44922.3|34
1623156080000|2021-06-08 12:41:20|44942.3|44922.3|44917.3|44897.3|44942.3|44922.3|44907.3|44887.3|46
1623156090000|2021-06-08 12:41:30|44919|44899|44912.3|44892.3|44923|44903|44912.3|44892.3|43
1623156100000|2021-06-08 12:41:40|44913|44893|44909.8|44889.8|44917.3|44897.3|44909.8|44889.8|12
1623156110000|2021-06-08 12:41:50|44912.3|44892.3|44917.3|44897.3|44919.8|44899.8|44912.3|44892.3|24
1623156120000|2021-06-08 12:42:00|44916.5|44896.5|44907.3|44887.3|44916.5|44896.5|44904.8|44884.8|26
1623156130000|2021-06-08 12:42:10|44903|44883|44905.5|44885.5|44907.3|44887.3|44900.5|44880.5|22
1623156140000|2021-06-08 12:42:20|44903|44883|44904.8|44884.8|44907.3|44887.3|44903|44883|16
1623156150000|2021-06-08 12:42:30|44903|44883|44900.5|44880.5|44903|44883|44900.5|44880.5|10
1623156160000|2021-06-08 12:42:40|44902.3|44882.3|44902.3|44882.3|44904|44884|44898|44878|8
1623156170000|2021-06-08 12:42:50|44906.5|44886.5|44903|44883|44906.5|44886.5|44902.3|44882.3|11
1623156180000|2021-06-08 12:43:00|44907.3|44887.3|44918|44898|44918|44898|44903|44883|16
1623156190000|2021-06-08 12:43:10|44920.5|44900.5|44915.5|44895.5|44922.3|44902.3|44915.5|44895.5|14
1623156200000|2021-06-08 12:43:20|44917.3|44897.3|44917.3|44897.3|44919.8|44899.8|44917.3|44897.3|6
1623156210000|2021-06-08 12:43:30|44912.3|44892.3|44913|44893|44915.5|44895.5|44912.3|44892.3|11
1623156220000|2021-06-08 12:43:40|44915.5|44895.5|44912.3|44892.3|44919.8|44899.8|44912.3|44892.3|16
1623156230000|2021-06-08 12:43:50|44909.8|44889.8|44909.8|44889.8|44909.8|44889.8|44909.8|44889.8|11
1623156240000|2021-06-08 12:44:00|44909|44889|44905.5|44885.5|44909.8|44889.8|44903.8|44883.8|14
1623156250000|2021-06-08 12:44:10|44902.3|44882.3|44880.5|44860.5|44902.3|44882.3|44878|44858|30
1623156260000|2021-06-08 12:44:20|44879.8|44859.8|44876.3|44856.3|44880.5|44860.5|44876.3|44856.3|12
1623156270000|2021-06-08 12:44:30|44872.3|44852.3|44848|44828|44873|44853|44847.3|44827.3|28
1623156280000|2021-06-08 12:44:40|44850.5|44830.5|44843|44823|44850.5|44830.5|44840.5|44820.5|40
1623156290000|2021-06-08 12:44:50|44840.5|44820.5|44838|44818|44840.5|44820.5|44828|44808|57
1623156300000|2021-06-08 12:45:00|44837.3|44817.3|44842.3|44822.3|44844|44824|44833|44813|27
1623156310000|2021-06-08 12:45:10|44839.8|44819.8|44832.3|44812.3|44839.8|44819.8|44831.3|44811.3|25
1623156320000|2021-06-08 12:45:20|44828|44808|44830.5|44810.5|44830.5|44810.5|44827.3|44807.3|17
1623156330000|2021-06-08 12:45:30|44834|44814|44832.3|44812.3|44834|44814|44827.3|44807.3|25
1623156340000|2021-06-08 12:45:40|44831.5|44811.5|44834|44814|44834|44814|44828.8|44808.8|19
1623156350000|2021-06-08 12:45:50|44832.3|44812.3|44836.5|44816.5|44836.5|44816.5|44827.3|44807.3|23
1623156360000|2021-06-08 12:46:00|44839.8|44819.8|44838|44818|44844.8|44824.8|44838|44818|15
1623156370000|2021-06-08 12:46:10|44842.3|44822.3|44847.3|44827.3|44847.3|44827.3|44842.3|44822.3|17
1623156380000|2021-06-08 12:46:20|44843|44823|44828|44808|44843|44823|44828|44808|21
1623156390000|2021-06-08 12:46:30|44827.3|44807.3|44832.3|44812.3|44834.8|44814.8|44823|44803|24
1623156400000|2021-06-08 12:46:40|44833|44813|44842.3|44822.3|44842.3|44822.3|44833|44813|17
1623156410000|2021-06-08 12:46:50|44841.5|44821.5|44831.5|44811.5|44841.5|44821.5|44831.5|44811.5|29
1623156420000|2021-06-08 12:47:00|44828|44808|44827.3|44807.3|44828|44808|44820.7|44800.7|22
1623156430000|2021-06-08 12:47:10|44828|44808|44831.5|44811.5|44833.2|44813.2|44825.5|44805.5|9
1623156440000|2021-06-08 12:47:20|44832.3|44812.3|44827.3|44807.3|44832.3|44812.3|44827.3|44807.3|31
1623156450000|2021-06-08 12:47:30|44829|44809|44831.5|44811.5|44832.3|44812.3|44827.3|44807.3|7
1623156460000|2021-06-08 12:47:40|44832.3|44812.3|44822.3|44802.3|44832.3|44812.3|44822.3|44802.3|24
1623156470000|2021-06-08 12:47:50|44818.8|44798.8|44797.3|44777.3|44818.8|44798.8|44794|44774|49
1623156480000|2021-06-08 12:48:00|44794|44774|44793|44773|44799.8|44779.8|44793|44773|23
1623156490000|2021-06-08 12:48:10|44792.3|44772.3|44780.5|44760.5|44792.3|44772.3|44780.5|44760.5|21
1623156500000|2021-06-08 12:48:20|44777.3|44757.3|44751.5|44731.5|44777.3|44757.3|44751.5|44731.5|46
1623156510000|2021-06-08 12:48:30|44752.3|44732.3|44703|44683|44752.3|44732.3|44702.3|44682.3|88
1623156520000|2021-06-08 12:48:40|44705.5|44685.5|44692.3|44672.3|44710.5|44690.5|44689|44669|49
1623156530000|2021-06-08 12:48:50|44689.8|44669.8|44693|44673|44702.3|44682.3|44687.3|44667.3|52
1623156540000|2021-06-08 12:49:00|44695.5|44675.5|44669.8|44649.8|44695.5|44675.5|44669.8|44649.8|35
1623156550000|2021-06-08 12:49:10|44667.3|44647.3|44664.8|44644.8|44670.5|44650.5|44663|44643|27
1623156560000|2021-06-08 12:49:20|44663|44643|44703|44683|44703|44683|44662.3|44642.3|35
1623156570000|2021-06-08 12:49:30|44704|44684|44705.5|44685.5|44708|44688|44699|44679|39
1623156580000|2021-06-08 12:49:40|44708.8|44688.8|44704.8|44684.8|44708.8|44688.8|44701.5|44681.5|42
1623156590000|2021-06-08 12:49:50|44705.5|44685.5|44712.3|44692.3|44712.3|44692.3|44705.5|44685.5|12
1623156600000|2021-06-08 12:50:00|44709.8|44689.8|44702.3|44682.3|44711.5|44691.5|44699|44679|20
1623156610000|2021-06-08 12:50:10|44703|44683|44703|44683|44703|44683|44697.3|44677.3|13
1623156620000|2021-06-08 12:50:20|44702.3|44682.3|44682.3|44662.3|44702.3|44682.3|44678|44658|25
1623156630000|2021-06-08 12:50:30|44678|44658|44682.3|44662.3|44685.5|44665.5|44674.8|44654.8|25
1623156640000|2021-06-08 12:50:40|44677.3|44657.3|44678|44658|44678|44658|44668|44648|21
1623156650000|2021-06-08 12:50:50|44678.8|44658.8|44684.8|44664.8|44684.8|44664.8|44677.3|44657.3|19
1623156660000|2021-06-08 12:51:00|44682.3|44662.3|44675.5|44655.5|44685.5|44665.5|44675.5|44655.5|12
1623156670000|2021-06-08 12:51:10|44677.3|44657.3|44689.8|44669.8|44695.7|44675.7|44677.3|44657.3|9
1623156680000|2021-06-08 12:51:20|44690.5|44670.5|44693|44673|44696.5|44676.5|44688|44668|22
1623156690000|2021-06-08 12:51:30|44692.3|44672.3|44694|44674|44694.8|44674.8|44679.8|44659.8|15
1623156700000|2021-06-08 12:51:40|44692.3|44672.3|44697.3|44677.3|44697.3|44677.3|44692.3|44672.3|10
1623156710000|2021-06-08 12:51:50|44702.3|44682.3|44702.3|44682.3|44706.5|44686.5|44702.3|44682.3|8
1623156720000|2021-06-08 12:52:00|44701.5|44681.5|44706.3|44686.3|44706.3|44686.3|44687.3|44667.3|38
1623156730000|2021-06-08 12:52:10|44708|44688|44712.3|44692.3|44712.3|44692.3|44707.3|44687.3|21
1623156740000|2021-06-08 12:52:20|44713.8|44693.8|44722.3|44702.3|44725.5|44705.5|44712.3|44692.3|26
1623156750000|2021-06-08 12:52:30|44720.5|44700.5|44724.8|44704.8|44724.8|44704.8|44715.5|44695.5|21
1623156760000|2021-06-08 12:52:40|44722.3|44702.3|44729.8|44709.8|44729.8|44709.8|44722.3|44702.3|13
1623156770000|2021-06-08 12:52:50|44727.3|44707.3|44724.8|44704.8|44731.5|44711.5|44722.3|44702.3|18
1623156780000|2021-06-08 12:53:00|44725.5|44705.5|44722.3|44702.3|44727.3|44707.3|44721.5|44701.5|9
1623156790000|2021-06-08 12:53:10|44720.5|44700.5|44719.8|44699.8|44721.5|44701.5|44717.3|44697.3|18
1623156800000|2021-06-08 12:53:20|44717.3|44697.3|44718.8|44698.8|44723|44703|44715.5|44695.5|11
1623156810000|2021-06-08 12:53:30|44722.3|44702.3|44726.5|44706.5|44726.5|44706.5|44721.5|44701.5|10
1623156820000|2021-06-08 12:53:40|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|44719.8|44699.8|18
1623156830000|2021-06-08 12:53:50|44728.1|44708.1|44734.8|44714.8|44735.6|44715.6|44728.1|44708.1|11
1623156840000|2021-06-08 12:54:00|44734|44714|44733.8|44713.8|44734|44714|44726.5|44706.5|48
1623156850000|2021-06-08 12:54:10|44733.1|44713.1|44737.3|44717.3|44739|44719|44730.6|44710.6|22
1623156860000|2021-06-08 12:54:20|44734.8|44714.8|44727.3|44707.3|44736.5|44716.5|44727.3|44707.3|10
1623156870000|2021-06-08 12:54:30|44724.8|44704.8|44728.1|44708.1|44729.8|44709.8|44723.1|44703.1|14
1623156880000|2021-06-08 12:54:40|44729.8|44709.8|44737.3|44717.3|44737.3|44717.3|44729.8|44709.8|6
1623156890000|2021-06-08 12:54:50|44739|44719|44741.5|44721.5|44741.5|44721.5|44737.3|44717.3|6
1623156900000|2021-06-08 12:55:00|44739|44719|44727.3|44707.3|44739|44719|44727.3|44707.3|18
1623156910000|2021-06-08 12:55:10|44730.6|44710.6|44739.8|44719.8|44739.8|44719.8|44728.1|44708.1|25
1623156920000|2021-06-08 12:55:20|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|2
1623156930000|2021-06-08 12:55:30|44739.8|44719.8|44742.3|44722.3|44742.3|44722.3|44739.8|44719.8|7
1623156940000|2021-06-08 12:55:40|44741.5|44721.5|44739.8|44719.8|44741.5|44721.5|44735.6|44715.6|12
1623156950000|2021-06-08 12:55:50|44739|44719|44742.3|44722.3|44742.3|44722.3|44739|44719|6
1623156960000|2021-06-08 12:56:00|44747.3|44727.3|44754|44734|44754|44734|44747.3|44727.3|14
1623156970000|2021-06-08 12:56:10|44752.3|44732.3|44756.5|44736.5|44757.3|44737.3|44750.6|44730.6|8
1623156980000|2021-06-08 12:56:20|44754.8|44734.8|44752.3|44732.3|44755.7|44735.7|44748.1|44728.1|13
1623156990000|2021-06-08 12:56:30|44754|44734|44769.8|44749.8|44769.8|44749.8|44754|44734|30
1623157000000|2021-06-08 12:56:40|44771.5|44751.5|44765.6|44745.6|44771.5|44751.5|44762.3|44742.3|27
1623157010000|2021-06-08 12:56:50|44763.8|44743.8|44768.1|44748.1|44768.1|44748.1|44763.8|44743.8|19
1623157020000|2021-06-08 12:57:00|44769.8|44749.8|44767.3|44747.3|44772.3|44752.3|44764.8|44744.8|23
1623157030000|2021-06-08 12:57:10|44768.1|44748.1|44764.8|44744.8|44769.8|44749.8|44764.8|44744.8|12
1623157040000|2021-06-08 12:57:20|44765.6|44745.6|44777.3|44757.3|44777.3|44757.3|44765.6|44745.6|20
1623157050000|2021-06-08 12:57:30|44775.6|44755.6|44789.8|44769.8|44789.8|44769.8|44774.8|44754.8|39
1623157060000|2021-06-08 12:57:40|44791.5|44771.5|44782.3|44762.3|44791.5|44771.5|44782.3|44762.3|24
1623157070000|2021-06-08 12:57:50|44786.5|44766.5|44782.3|44762.3|44786.5|44766.5|44782.3|44762.3|9
1623157080000|2021-06-08 12:58:00|44784.8|44764.8|44787.3|44767.3|44789|44769|44784.8|44764.8|23
1623157090000|2021-06-08 12:58:10|44789|44769|44781.3|44761.3|44791.5|44771.5|44781.3|44761.3|6
1623157100000|2021-06-08 12:58:20|44780.6|44760.6|44762.3|44742.3|44780.6|44760.6|44760.6|44740.6|10
1623157110000|2021-06-08 12:58:30|44767.3|44747.3|44772.3|44752.3|44772.3|44752.3|44767.3|44747.3|12
1623157120000|2021-06-08 12:58:40|44774|44754|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|5
1623157130000|2021-06-08 12:58:50|44747.3|44727.3|44738.1|44718.1|44747.3|44727.3|44737.3|44717.3|35
1623157140000|2021-06-08 12:59:00|44737.3|44717.3|44732.3|44712.3|44737.3|44717.3|44718.1|44698.1|34
1623157150000|2021-06-08 12:59:10|44728.1|44708.1|44733.1|44713.1|44733.1|44713.1|44726.3|44706.3|27
1623157160000|2021-06-08 12:59:20|44742.1|44722.1|44747.3|44727.3|44747.3|44727.3|44742.1|44722.1|27
1623157170000|2021-06-08 12:59:30|44746.5|44726.5|44747.3|44727.3|44748.1|44728.1|44746.5|44726.5|9
1623157180000|2021-06-08 12:59:40|44746.5|44726.5|44742.3|44722.3|44746.5|44726.5|44742.3|44722.3|3
1623157190000|2021-06-08 12:59:50|44737.3|44717.3|44747.3|44727.3|44749|44729|44737.3|44717.3|20
1623157200000|2021-06-08 13:00:00|44751.5|44731.5|44749.8|44729.8|44777.3|44757.3|44746.5|44726.5|81
1623157210000|2021-06-08 13:00:10|44749|44729|44752.3|44732.3|44752.3|44732.3|44734|44714|54
1623157220000|2021-06-08 13:00:20|44754.8|44734.8|44736.5|44716.5|44758.2|44738.2|44733.1|44713.1|37
1623157230000|2021-06-08 13:00:30|44737.3|44717.3|44726.5|44706.5|44737.3|44717.3|44719.8|44699.8|45
1623157240000|2021-06-08 13:00:40|44727.3|44707.3|44732.3|44712.3|44734|44714|44727.3|44707.3|14
1623157250000|2021-06-08 13:00:50|44734.8|44714.8|44727.3|44707.3|44734.8|44714.8|44725.6|44705.6|17
1623157260000|2021-06-08 13:01:00|44731.5|44711.5|44742.3|44722.3|44744|44724|44719.8|44699.8|84
1623157270000|2021-06-08 13:01:10|44739.8|44719.8|44762.3|44742.3|44764.8|44744.8|44737.3|44717.3|30
1623157280000|2021-06-08 13:01:20|44766.5|44746.5|44772.3|44752.3|44776.5|44756.5|44762.3|44742.3|40
1623157290000|2021-06-08 13:01:30|44774.8|44754.8|44776.5|44756.5|44795.6|44775.6|44772.3|44752.3|61
1623157300000|2021-06-08 13:01:40|44777.3|44757.3|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|15
1623157310000|2021-06-08 13:01:50|44781.5|44761.5|44796.5|44776.5|44802.3|44782.3|44781.5|44761.5|33
1623157320000|2021-06-08 13:02:00|44794|44774|44796.5|44776.5|44796.5|44776.5|44786.3|44766.3|40
1623157330000|2021-06-08 13:02:10|44794|44774|44812.3|44792.3|44812.3|44792.3|44794|44774|29
1623157340000|2021-06-08 13:02:20|44814|44794|44814|44794|44814|44794|44809.8|44789.8|28
1623157350000|2021-06-08 13:02:30|44818.1|44798.1|44809.8|44789.8|44825.6|44805.6|44807.3|44787.3|32
1623157360000|2021-06-08 13:02:40|44807.3|44787.3|44838.1|44818.1|44838.1|44818.1|44802.3|44782.3|32
1623157370000|2021-06-08 13:02:50|44837.3|44817.3|44827.3|44807.3|44842.3|44822.3|44827.3|44807.3|28
1623157380000|2021-06-08 13:03:00|44826.5|44806.5|44816.5|44796.5|44827.3|44807.3|44814|44794|16
1623157390000|2021-06-08 13:03:10|44817.3|44797.3|44837.3|44817.3|44843.1|44823.1|44808.1|44788.1|37
1623157400000|2021-06-08 13:03:20|44834.8|44814.8|44817.3|44797.3|44837.3|44817.3|44813.1|44793.1|23
1623157410000|2021-06-08 13:03:30|44816.5|44796.5|44818.1|44798.1|44818.1|44798.1|44814|44794|8
1623157420000|2021-06-08 13:03:40|44817.3|44797.3|44832.3|44812.3|44842.1|44822.1|44817.3|44797.3|32
1623157430000|2021-06-08 13:03:50|44822.3|44802.3|44826.5|44806.5|44826.5|44806.5|44815.6|44795.6|16
1623157440000|2021-06-08 13:04:00|44824.8|44804.8|44835.7|44815.7|44838.2|44818.2|44822.3|44802.3|21
1623157450000|2021-06-08 13:04:10|44834|44814|44832.3|44812.3|44837.3|44817.3|44832.3|44812.3|8
1623157460000|2021-06-08 13:04:20|44831.5|44811.5|44816.5|44796.5|44831.5|44811.5|44812.3|44792.3|33
1623157470000|2021-06-08 13:04:30|44812.3|44792.3|44832.3|44812.3|44836.5|44816.5|44811.5|44791.5|33
1623157480000|2021-06-08 13:04:40|44834.8|44814.8|44837.3|44817.3|44837.3|44817.3|44832.3|44812.3|13
1623157490000|2021-06-08 13:04:50|44836.5|44816.5|44842.3|44822.3|44842.3|44822.3|44833.1|44813.1|22
1623157500000|2021-06-08 13:05:00|44837.3|44817.3|44832.3|44812.3|44837.3|44817.3|44827.3|44807.3|12
1623157510000|2021-06-08 13:05:10|44829|44809|44829.8|44809.8|44829.8|44809.8|44824.8|44804.8|13
1623157520000|2021-06-08 13:05:20|44832.3|44812.3|44872.3|44852.3|44874.8|44854.8|44832.3|44812.3|44
1623157530000|2021-06-08 13:05:30|44869.8|44849.8|44867.3|44847.3|44872.3|44852.3|44865.6|44845.6|49
1623157540000|2021-06-08 13:05:40|44868.1|44848.1|44872.3|44852.3|44873.1|44853.1|44867.3|44847.3|10
1623157550000|2021-06-08 13:05:50|44873.1|44853.1|44885.6|44865.6|44885.6|44865.6|44869.8|44849.8|33
1623157560000|2021-06-08 13:06:00|44884.8|44864.8|44883.1|44863.1|44885.6|44865.6|44882.3|44862.3|13
1623157570000|2021-06-08 13:06:10|44890.6|44870.6|44900.6|44880.6|44903.1|44883.1|44882.3|44862.3|63
1623157580000|2021-06-08 13:06:20|44901.3|44881.3|44907.3|44887.3|44909.8|44889.8|44900.6|44880.6|17
1623157590000|2021-06-08 13:06:30|44906.5|44886.5|44908.1|44888.1|44912.3|44892.3|44906.5|44886.5|22
1623157600000|2021-06-08 13:06:40|44909.8|44889.8|44909.8|44889.8|44912.3|44892.3|44907.3|44887.3|15
1623157610000|2021-06-08 13:06:50|44907.3|44887.3|44897.3|44877.3|44908.1|44888.1|44897.3|44877.3|47
1623157620000|2021-06-08 13:07:00|44899.8|44879.8|44882.3|44862.3|44902.3|44882.3|44882.3|44862.3|25
1623157630000|2021-06-08 13:07:10|44884.8|44864.8|44881.5|44861.5|44884.8|44864.8|44877.3|44857.3|19
1623157640000|2021-06-08 13:07:20|44880.7|44860.7|44902.3|44882.3|44908.1|44888.1|44874|44854|40
1623157650000|2021-06-08 13:07:30|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|7
1623157660000|2021-06-08 13:07:40|44904.8|44884.8|44926.5|44906.5|44929.8|44909.8|44902.3|44882.3|32
1623157670000|2021-06-08 13:07:50|44922.3|44902.3|44919.8|44899.8|44929.8|44909.8|44919.8|44899.8|25
1623157680000|2021-06-08 13:08:00|44917.3|44897.3|44922.3|44902.3|44924.8|44904.8|44912.3|44892.3|34
1623157690000|2021-06-08 13:08:10|44924.8|44904.8|44927.3|44907.3|44941.5|44921.5|44924.8|44904.8|56
1623157700000|2021-06-08 13:08:20|44924.8|44904.8|44929.8|44909.8|44932.3|44912.3|44924.8|44904.8|19
1623157710000|2021-06-08 13:08:30|44932.3|44912.3|44937.3|44917.3|44937.3|44917.3|44932.3|44912.3|14
1623157720000|2021-06-08 13:08:40|44934.8|44914.8|44934.8|44914.8|44937.3|44917.3|44932.3|44912.3|12
1623157730000|2021-06-08 13:08:50|44935.6|44915.6|44937.3|44917.3|44937.3|44917.3|44932.3|44912.3|13
1623157740000|2021-06-08 13:09:00|44934.8|44914.8|44917.3|44897.3|44935.6|44915.6|44917.3|44897.3|21
1623157750000|2021-06-08 13:09:10|44916.5|44896.5|44902.3|44882.3|44916.5|44896.5|44898.1|44878.1|22
1623157760000|2021-06-08 13:09:20|44900.7|44880.7|44904.8|44884.8|44904.8|44884.8|44898.1|44878.1|24
1623157770000|2021-06-08 13:09:30|44907.3|44887.3|44912.3|44892.3|44912.3|44892.3|44907.3|44887.3|14
1623157780000|2021-06-08 13:09:40|44907.3|44887.3|44897.3|44877.3|44907.3|44887.3|44897.3|44877.3|20
1623157790000|2021-06-08 13:09:50|44898.1|44878.1|44892.3|44872.3|44902.3|44882.3|44892.3|44872.3|35
1623157800000|2021-06-08 13:10:00|44889.8|44869.8|44888.1|44868.1|44889.8|44869.8|44878.8|44858.8|29
1623157810000|2021-06-08 13:10:10|44887.3|44867.3|44882.3|44862.3|44888.1|44868.1|44877.3|44857.3|27
1623157820000|2021-06-08 13:10:20|44887.3|44867.3|44880.6|44860.6|44887.3|44867.3|44880.6|44860.6|9
1623157830000|2021-06-08 13:10:30|44879.8|44859.8|44878.1|44858.1|44882.3|44862.3|44878.1|44858.1|2
1623157840000|2021-06-08 13:10:40|44877.3|44857.3|44877.3|44857.3|44880.6|44860.6|44877.3|44857.3|11
1623157850000|2021-06-08 13:10:50|||||||||6
1623157860000|2021-06-08 13:11:00|44878.1|44858.1|44867.3|44847.3|44878.1|44858.1|44867.3|44847.3|25
1623157870000|2021-06-08 13:11:10|44863.1|44843.1|44862.3|44842.3|44867.3|44847.3|44862.3|44842.3|19
1623157880000|2021-06-08 13:11:20|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|44864.8|44844.8|24
1623157890000|2021-06-08 13:11:30|44869|44849|44862.3|44842.3|44871.5|44851.5|44862.3|44842.3|23
1623157900000|2021-06-08 13:11:40|44860.6|44840.6|44847.3|44827.3|44860.6|44840.6|44846.5|44826.5|52
1623157910000|2021-06-08 13:11:50|44844.8|44824.8|44844.8|44824.8|44847.3|44827.3|44844|44824|17
1623157920000|2021-06-08 13:12:00|44842.3|44822.3|44829.8|44809.8|44842.3|44822.3|44823.1|44803.1|48
1623157930000|2021-06-08 13:12:10|44830.6|44810.6|44833.1|44813.1|44837.3|44817.3|44829.8|44809.8|24
1623157940000|2021-06-08 13:12:20|44832.3|44812.3|44832.3|44812.3|44832.3|44812.3|44828.1|44808.1|14
1623157950000|2021-06-08 13:12:30|44833.1|44813.1|44829|44809|44833.1|44813.1|44829|44809|17
1623157960000|2021-06-08 13:12:40|44829.8|44809.8|44838.1|44818.1|44838.1|44818.1|44829.8|44809.8|12
1623157970000|2021-06-08 13:12:50|44845.6|44825.6|44834|44814|44849|44829|44834|44814|19
1623157980000|2021-06-08 13:13:00|44830.6|44810.6|44839.8|44819.8|44842.3|44822.3|44827.3|44807.3|49
1623157990000|2021-06-08 13:13:10|44842.3|44822.3|44845.6|44825.6|44845.6|44825.6|44838.1|44818.1|26
1623158000000|2021-06-08 13:13:20|44846.3|44826.3|44853.1|44833.1|44854|44834|44846.3|44826.3|9
1623158010000|2021-06-08 13:13:30|44849.8|44829.8|44852.3|44832.3|44855.6|44835.6|44849.8|44829.8|10
1623158020000|2021-06-08 13:13:40|44854.8|44834.8|44854.8|44834.8|44854.8|44834.8|44854.8|44834.8|3
1623158030000|2021-06-08 13:13:50|44855.6|44835.6|44849.8|44829.8|44855.6|44835.6|44849.8|44829.8|6
1623158040000|2021-06-08 13:14:00|44849|44829|44841.5|44821.5|44849|44829|44837.3|44817.3|11
1623158050000|2021-06-08 13:14:10|44837.3|44817.3|44825.6|44805.6|44837.3|44817.3|44822.3|44802.3|50
1623158060000|2021-06-08 13:14:20|44822.3|44802.3|44832.3|44812.3|44833.1|44813.1|44822.3|44802.3|19
1623158070000|2021-06-08 13:14:30|44833.1|44813.1|44833.1|44813.1|44835.6|44815.6|44830.6|44810.6|9
1623158080000|2021-06-08 13:14:40|44834.8|44814.8|44832.3|44812.3|44847.3|44827.3|44828.1|44808.1|42
1623158090000|2021-06-08 13:14:50|44829.8|44809.8|44825.6|44805.6|44829.8|44809.8|44822.3|44802.3|30
1623158100000|2021-06-08 13:15:00|44828.1|44808.1|44827.3|44807.3|44829.8|44809.8|44817.3|44797.3|37
1623158110000|2021-06-08 13:15:10|44831.5|44811.5|44801.5|44781.5|44831.5|44811.5|44797.3|44777.3|78
1623158120000|2021-06-08 13:15:20|44802.3|44782.3|44816.5|44796.5|44816.5|44796.5|44798.1|44778.1|11
1623158130000|2021-06-08 13:15:30|44817.3|44797.3|44837.3|44817.3|44841.5|44821.5|44817.3|44797.3|25
1623158140000|2021-06-08 13:15:40|44838.1|44818.1|44838.1|44818.1|44841.5|44821.5|44836.5|44816.5|14
1623158150000|2021-06-08 13:15:50|44842.3|44822.3|44809.8|44789.8|44842.3|44822.3|44809.8|44789.8|36
1623158160000|2021-06-08 13:16:00|44807.3|44787.3|44802.3|44782.3|44807.3|44787.3|44801.3|44781.3|7
1623158170000|2021-06-08 13:16:10|44800.8|44780.8|44814.8|44794.8|44814.8|44794.8|44794|44774|30
1623158180000|2021-06-08 13:16:20|44812.3|44792.3|44795.6|44775.6|44813.1|44793.1|44795.6|44775.6|23
1623158190000|2021-06-08 13:16:30|44797.3|44777.3|44806.5|44786.5|44806.5|44786.5|44797.3|44777.3|4
1623158200000|2021-06-08 13:16:40|44807.3|44787.3|44807.3|44787.3|44811.5|44791.5|44806.5|44786.5|4
1623158210000|2021-06-08 13:16:50|44806.5|44786.5|44811.5|44791.5|44812.3|44792.3|44802.3|44782.3|13
1623158220000|2021-06-08 13:17:00|44809.8|44789.8|44806.5|44786.5|44809.8|44789.8|44806.5|44786.5|9
1623158230000|2021-06-08 13:17:10|44807.3|44787.3|44824|44804|44824|44804|44807.3|44787.3|12
1623158240000|2021-06-08 13:17:20|44827.3|44807.3|44821.5|44801.5|44836.5|44816.5|44821.5|44801.5|23
1623158250000|2021-06-08 13:17:30|44822.3|44802.3|44819.8|44799.8|44824|44804|44819|44799|15
1623158260000|2021-06-08 13:17:40|44821.5|44801.5|44829|44809|44831.5|44811.5|44821.5|44801.5|8
1623158270000|2021-06-08 13:17:50|44829.8|44809.8|44823.3|44803.3|44831.5|44811.5|44823.3|44803.3|8
1623158280000|2021-06-08 13:18:00|44819|44799|44818.1|44798.1|44819|44799|44816.5|44796.5|6
1623158290000|2021-06-08 13:18:10|44817.3|44797.3|44813.1|44793.1|44817.3|44797.3|44813.1|44793.1|8
1623158300000|2021-06-08 13:18:20|44812.3|44792.3|44805.6|44785.6|44812.3|44792.3|44798.1|44778.1|17
1623158310000|2021-06-08 13:18:30|44807.3|44787.3|44803.1|44783.1|44811.5|44791.5|44802.3|44782.3|21
1623158320000|2021-06-08 13:18:40|44803.8|44783.8|44802.3|44782.3|44812.3|44792.3|44802.3|44782.3|9
1623158330000|2021-06-08 13:18:50|44804.8|44784.8|44814.8|44794.8|44814.8|44794.8|44803.1|44783.1|13
1623158340000|2021-06-08 13:19:00|44815.6|44795.6|44812.3|44792.3|44817.3|44797.3|44809.8|44789.8|8
1623158350000|2021-06-08 13:19:10|44816.5|44796.5|44825.8|44805.8|44825.8|44805.8|44811.5|44791.5|10
1623158360000|2021-06-08 13:19:20|44826.5|44806.5|44832.3|44812.3|44832.3|44812.3|44822.3|44802.3|14
1623158370000|2021-06-08 13:19:30|44834.8|44814.8|44823.1|44803.1|44836.5|44816.5|44823.1|44803.1|13
1623158380000|2021-06-08 13:19:40|44822.3|44802.3|44817.3|44797.3|44823.1|44803.1|44817.3|44797.3|41
1623158390000|2021-06-08 13:19:50|44818.1|44798.1|44805.6|44785.6|44818.1|44798.1|44803.8|44783.8|13
1623158400000|2021-06-08 13:20:00|44802.3|44782.3|44784|44764|44802.3|44782.3|44784|44764|68
1623158410000|2021-06-08 13:20:10|44780.6|44760.6|44767.3|44747.3|44780.6|44760.6|44764.8|44744.8|33
1623158420000|2021-06-08 13:20:20|44769.8|44749.8|44776.5|44756.5|44780.8|44760.8|44767.3|44747.3|41
1623158430000|2021-06-08 13:20:30|44777.3|44757.3|44776.5|44756.5|44777.3|44757.3|44772.3|44752.3|28
1623158440000|2021-06-08 13:20:40|44775.8|44755.8|44769.8|44749.8|44777.3|44757.3|44767.3|44747.3|23
1623158450000|2021-06-08 13:20:50|44768.1|44748.1|44768.3|44748.3|44769.8|44749.8|44762.3|44742.3|8
1623158460000|2021-06-08 13:21:00|44766.5|44746.5|44764|44744|44772.3|44752.3|44764|44744|25
1623158470000|2021-06-08 13:21:10|44758.3|44738.3|44749|44729|44760|44740|44748.3|44728.3|117
1623158480000|2021-06-08 13:21:20|44745.8|44725.8|44737.3|44717.3|44746.5|44726.5|44737.3|44717.3|44
1623158490000|2021-06-08 13:21:30|44736.5|44716.5|44742.3|44722.3|44742.3|44722.3|44732.3|44712.3|17
1623158500000|2021-06-08 13:21:40|44745.6|44725.6|44752.3|44732.3|44752.3|44732.3|44745.6|44725.6|16
1623158510000|2021-06-08 13:21:50|44754.8|44734.8|44746.5|44726.5|44757.3|44737.3|44746.5|44726.5|18
1623158520000|2021-06-08 13:22:00|44744.8|44724.8|44752.3|44732.3|44752.3|44732.3|44742.3|44722.3|14
1623158530000|2021-06-08 13:22:10|44754.8|44734.8|44752.3|44732.3|44756.5|44736.5|44752.3|44732.3|7
1623158540000|2021-06-08 13:22:20|44756.5|44736.5|44767.3|44747.3|44767.3|44747.3|44756.5|44736.5|22
1623158550000|2021-06-08 13:22:30|44772.3|44752.3|44782.3|44762.3|44782.3|44762.3|44772.3|44752.3|20
1623158560000|2021-06-08 13:22:40|44784|44764|44779.8|44759.8|44785.8|44765.8|44778.1|44758.1|8
1623158570000|2021-06-08 13:22:50|44782.3|44762.3|44779|44759|44782.3|44762.3|44775.6|44755.6|12
1623158580000|2021-06-08 13:23:00|44780.8|44760.8|44792.3|44772.3|44792.3|44772.3|44780.8|44760.8|40
1623158590000|2021-06-08 13:23:10|44794|44774|44812.3|44792.3|44814|44794|44792.3|44772.3|8
1623158600000|2021-06-08 13:23:20|44813.1|44793.1|44809.8|44789.8|44817.3|44797.3|44808.8|44788.8|14
1623158610000|2021-06-08 13:23:30|44811.5|44791.5|44812.3|44792.3|44812.3|44792.3|44807.3|44787.3|11
1623158620000|2021-06-08 13:23:40|44811.5|44791.5|44817.3|44797.3|44817.3|44797.3|44811.5|44791.5|20
1623158630000|2021-06-08 13:23:50|44819|44799|44821.5|44801.5|44821.5|44801.5|44817.3|44797.3|6
1623158640000|2021-06-08 13:24:00|44822.3|44802.3|44813.8|44793.8|44822.3|44802.3|44813.8|44793.8|13
1623158650000|2021-06-08 13:24:10|44817.3|44797.3|44821.5|44801.5|44821.5|44801.5|44817.3|44797.3|9
1623158660000|2021-06-08 13:24:20|44822.3|44802.3|44812.3|44792.3|44822.3|44802.3|44812.3|44792.3|8
1623158670000|2021-06-08 13:24:30|44810.6|44790.6|44817.3|44797.3|44817.3|44797.3|44810.6|44790.6|6
1623158680000|2021-06-08 13:24:40|44820.6|44800.6|44817.3|44797.3|44820.6|44800.6|44817.3|44797.3|22
1623158690000|2021-06-08 13:24:50|44815.6|44795.6|44817.3|44797.3|44817.3|44797.3|44813.1|44793.1|10
1623158700000|2021-06-08 13:25:00|44814.8|44794.8|44819.8|44799.8|44821.5|44801.5|44812.3|44792.3|13
1623158710000|2021-06-08 13:25:10|44822.3|44802.3|44817.3|44797.3|44822.3|44802.3|44816.5|44796.5|18
1623158720000|2021-06-08 13:25:20|44814.8|44794.8|44814.8|44794.8|44814.8|44794.8|44814.8|44794.8|9
1623158730000|2021-06-08 13:25:30|44812.3|44792.3|44803.1|44783.1|44812.3|44792.3|44803.1|44783.1|11
1623158740000|2021-06-08 13:25:40|44802.3|44782.3|44799.8|44779.8|44803.1|44783.1|44798.1|44778.1|6
1623158750000|2021-06-08 13:25:50|44797.3|44777.3|44797.3|44777.3|44798.1|44778.1|44796.5|44776.5|5
1623158760000|2021-06-08 13:26:00|44796.5|44776.5|44799.8|44779.8|44802.3|44782.3|44792.3|44772.3|15
1623158770000|2021-06-08 13:26:10|44799|44779|44794.8|44774.8|44799|44779|44793.1|44773.1|9
1623158780000|2021-06-08 13:26:20|44796.5|44776.5|44793.1|44773.1|44796.5|44776.5|44793.1|44773.1|3
1623158790000|2021-06-08 13:26:30|44794.8|44774.8|44797.3|44777.3|44797.3|44777.3|44792.3|44772.3|7
1623158800000|2021-06-08 13:26:40|||||||||6
1623158810000|2021-06-08 13:26:50|44798.1|44778.1|44801.5|44781.5|44802.3|44782.3|44797.3|44777.3|6
1623158820000|2021-06-08 13:27:00|44797.3|44777.3|44789|44769|44797.3|44777.3|44784.8|44764.8|15
1623158830000|2021-06-08 13:27:10|44789.8|44769.8|44787.3|44767.3|44789.8|44769.8|44787.3|44767.3|10
1623158840000|2021-06-08 13:27:20|44788.1|44768.1|44787.3|44767.3|44788.1|44768.1|44786.5|44766.5|3
1623158850000|2021-06-08 13:27:30|44786.5|44766.5|44789.8|44769.8|44789.8|44769.8|44784.8|44764.8|7
1623158860000|2021-06-08 13:27:40|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|4
1623158870000|2021-06-08 13:27:50|44796.5|44776.5|44797.3|44777.3|44797.3|44777.3|44796.5|44776.5|4
1623158880000|2021-06-08 13:28:00|44799|44779|44807.3|44787.3|44807.3|44787.3|44798.3|44778.3|11
1623158890000|2021-06-08 13:28:10|44806.5|44786.5|44807.3|44787.3|44807.3|44787.3|44806.5|44786.5|4
1623158900000|2021-06-08 13:28:20|44802.3|44782.3|44802.3|44782.3|44807.3|44787.3|44802.3|44782.3|17
1623158910000|2021-06-08 13:28:30|44804|44784|44809.8|44789.8|44809.8|44789.8|44804|44784|3
1623158920000|2021-06-08 13:28:40|44811.5|44791.5|44807.3|44787.3|44811.5|44791.5|44807.3|44787.3|14
1623158930000|2021-06-08 13:28:50|44803.1|44783.1|44799.8|44779.8|44803.1|44783.1|44799.8|44779.8|8
1623158940000|2021-06-08 13:29:00|44797.3|44777.3|44797.3|44777.3|44799|44779|44794.8|44774.8|18
1623158950000|2021-06-08 13:29:10|44795.6|44775.6|44788.1|44768.1|44795.6|44775.6|44788.1|44768.1|8
1623158960000|2021-06-08 13:29:20|44787.3|44767.3|44770.6|44750.6|44787.3|44767.3|44770.6|44750.6|13
1623158970000|2021-06-08 13:29:30|44767.3|44747.3|44772.3|44752.3|44772.3|44752.3|44759|44739|27
1623158980000|2021-06-08 13:29:40|44774|44754|44773.1|44753.1|44782.3|44762.3|44773.1|44753.1|22
1623158990000|2021-06-08 13:29:50|44770.6|44750.6|44769.8|44749.8|44773.1|44753.1|44768.8|44748.8|7
1623159000000|2021-06-08 13:30:00|44769|44749|44797.3|44777.3|44802.3|44782.3|44769|44749|23
1623159010000|2021-06-08 13:30:10|44794.8|44774.8|44835.6|44815.6|44835.6|44815.6|44791.5|44771.5|40
1623159020000|2021-06-08 13:30:20|44837.3|44817.3|44841.5|44821.5|44852.3|44832.3|44837.3|44817.3|47
1623159030000|2021-06-08 13:30:30|44842.3|44822.3|44842.3|44822.3|44845.8|44825.8|44838.1|44818.1|15
1623159040000|2021-06-08 13:30:40|44838.1|44818.1|44830.6|44810.6|44838.1|44818.1|44829.8|44809.8|12
1623159050000|2021-06-08 13:30:50|44832.3|44812.3|44836.5|44816.5|44837.3|44817.3|44828.1|44808.1|11
1623159060000|2021-06-08 13:31:00|44833.1|44813.1|44823.1|44803.1|44833.1|44813.1|44823.1|44803.1|13
1623159070000|2021-06-08 13:31:10|44823.8|44803.8|44822.3|44802.3|44828.1|44808.1|44822.3|44802.3|12
1623159080000|2021-06-08 13:31:20|44823.1|44803.1|44818.1|44798.1|44824.8|44804.8|44817.3|44797.3|15
1623159090000|2021-06-08 13:31:30|44817.3|44797.3|44840.6|44820.6|44840.6|44820.6|44817.3|44797.3|15
1623159100000|2021-06-08 13:31:40|44842.3|44822.3|44862.3|44842.3|44867.3|44847.3|44842.3|44822.3|48
1623159110000|2021-06-08 13:31:50|44860.6|44840.6|44848.1|44828.1|44866.5|44846.5|44848.1|44828.1|29
1623159120000|2021-06-08 13:32:00|44847.3|44827.3|44864|44844|44864|44844|44840.6|44820.6|17
1623159130000|2021-06-08 13:32:10|44866.5|44846.5|44863.1|44843.1|44869|44849|44860.6|44840.6|8
1623159140000|2021-06-08 13:32:20|44868.1|44848.1|44872.3|44852.3|44874.8|44854.8|44867.3|44847.3|17
1623159150000|2021-06-08 13:32:30|44874|44854|44878.1|44858.1|44884.8|44864.8|44874|44854|21
1623159160000|2021-06-08 13:32:40|44877.3|44857.3|44878.1|44858.1|44882.3|44862.3|44874.8|44854.8|21
1623159170000|2021-06-08 13:32:50|44877.3|44857.3|44878.1|44858.1|44880.6|44860.6|44875.6|44855.6|24
1623159180000|2021-06-08 13:33:00|44875.6|44855.6|44878.1|44858.1|44880.6|44860.6|44875.6|44855.6|19
1623159190000|2021-06-08 13:33:10|44880.6|44860.6|44892.3|44872.3|44896.5|44876.5|44877.3|44857.3|29
1623159200000|2021-06-08 13:33:20|44891.5|44871.5|44891.5|44871.5|44896.5|44876.5|44891.5|44871.5|18
1623159210000|2021-06-08 13:33:30|44889|44869|44882.3|44862.3|44891.5|44871.5|44880.6|44860.6|33
1623159220000|2021-06-08 13:33:40|44879.8|44859.8|44892.3|44872.3|44894|44874|44879.8|44859.8|12
1623159230000|2021-06-08 13:33:50|44891.5|44871.5|44892.3|44872.3|44892.3|44872.3|44886.5|44866.5|18
1623159240000|2021-06-08 13:34:00|44890.6|44870.6|44867.3|44847.3|44890.6|44870.6|44867.3|44847.3|14
1623159250000|2021-06-08 13:34:10|44869|44849|44862.3|44842.3|44872.3|44852.3|44858.1|44838.1|20
1623159260000|2021-06-08 13:34:20|44861.5|44841.5|44864|44844|44872.3|44852.3|44854.8|44834.8|21
1623159270000|2021-06-08 13:34:30|44862.3|44842.3|44853.8|44833.8|44863.1|44843.1|44853.8|44833.8|10
1623159280000|2021-06-08 13:34:40|44855.6|44835.6|44846.5|44826.5|44859.8|44839.8|44846.5|44826.5|11
1623159290000|2021-06-08 13:34:50|44847.3|44827.3|44853.1|44833.1|44856.5|44836.5|44845.6|44825.6|13
1623159300000|2021-06-08 13:35:00|44857.3|44837.3|44871.5|44851.5|44871.5|44851.5|44853.1|44833.1|18
1623159310000|2021-06-08 13:35:10|44872.3|44852.3|44872.3|44852.3|44874.8|44854.8|44868.8|44848.8|16
1623159320000|2021-06-08 13:35:20|44870.6|44850.6|44872.3|44852.3|44872.3|44852.3|44860.6|44840.6|14
1623159330000|2021-06-08 13:35:30|44871.5|44851.5|44869.8|44849.8|44873.1|44853.1|44869.8|44849.8|14
1623159340000|2021-06-08 13:35:40|44867.3|44847.3|44858.1|44838.1|44867.3|44847.3|44858.1|44838.1|4
1623159350000|2021-06-08 13:35:50|44861.5|44841.5|44879.8|44859.8|44879.8|44859.8|44861.5|44841.5|26
1623159360000|2021-06-08 13:36:00|44879|44859|44857.3|44837.3|44879|44859|44857.3|44837.3|21
1623159370000|2021-06-08 13:36:10|44856.5|44836.5|44857.3|44837.3|44857.3|44837.3|44852.3|44832.3|4
1623159380000|2021-06-08 13:36:20|44854.8|44834.8|44839.8|44819.8|44854.8|44834.8|44837.3|44817.3|20
1623159390000|2021-06-08 13:36:30|44837.3|44817.3|44837.3|44817.3|44837.3|44817.3|44832.3|44812.3|21
1623159400000|2021-06-08 13:36:40|44838.1|44818.1|44834.8|44814.8|44839.8|44819.8|44834.8|44814.8|16
1623159410000|2021-06-08 13:36:50|44836.5|44816.5|44850.6|44830.6|44854|44834|44836.5|44816.5|17
1623159420000|2021-06-08 13:37:00|44849.8|44829.8|44839.8|44819.8|44850.6|44830.6|44839.8|44819.8|7
1623159430000|2021-06-08 13:37:10|44841.5|44821.5|44834|44814|44841.5|44821.5|44833.3|44813.3|9
1623159440000|2021-06-08 13:37:20|44832.3|44812.3|44839|44819|44841.5|44821.5|44832.3|44812.3|15
1623159450000|2021-06-08 13:37:30|44842.3|44822.3|44855.6|44835.6|44855.6|44835.6|44842.3|44822.3|11
1623159460000|2021-06-08 13:37:40|44857.3|44837.3|44864.8|44844.8|44864.8|44844.8|44857.3|44837.3|14
1623159470000|2021-06-08 13:37:50|44862.3|44842.3|44864.8|44844.8|44864.8|44844.8|44859.8|44839.8|19
1623159480000|2021-06-08 13:38:00|44864|44844|44859|44839|44864|44844|44849|44829|15
1623159490000|2021-06-08 13:38:10|44859.8|44839.8|44856.5|44836.5|44861.5|44841.5|44856.5|44836.5|7
1623159500000|2021-06-08 13:38:20|44852.3|44832.3|44846.5|44826.5|44852.3|44832.3|44842.3|44822.3|8
1623159510000|2021-06-08 13:38:30|44843.1|44823.1|44842.3|44822.3|44847.3|44827.3|44840.6|44820.6|8
1623159520000|2021-06-08 13:38:40|44843.1|44823.1|44852.3|44832.3|44855.8|44835.8|44843.1|44823.1|10
1623159530000|2021-06-08 13:38:50|44854|44834|44844.8|44824.8|44854|44834|44844.8|44824.8|3
1623159540000|2021-06-08 13:39:00|44843.1|44823.1|44874|44854|44874|44854|44842.3|44822.3|30
1623159550000|2021-06-08 13:39:10|44877.3|44857.3|44887.3|44867.3|44892.3|44872.3|44873.1|44853.1|28
1623159560000|2021-06-08 13:39:20|44888.1|44868.1|44887.3|44867.3|44892.3|44872.3|44883.8|44863.8|10
1623159570000|2021-06-08 13:39:30|44886.5|44866.5|44880.6|44860.6|44886.5|44866.5|44880.6|44860.6|9
1623159580000|2021-06-08 13:39:40|44882.3|44862.3|44872.3|44852.3|44882.3|44862.3|44871.5|44851.5|10
1623159590000|2021-06-08 13:39:50|44873.1|44853.1|44871.5|44851.5|44873.1|44853.1|44869|44849|7
1623159600000|2021-06-08 13:40:00|44867.3|44847.3|44862.3|44842.3|44867.3|44847.3|44853.8|44833.8|11
1623159610000|2021-06-08 13:40:10|44859.8|44839.8|44852.3|44832.3|44859.8|44839.8|44852.3|44832.3|5
1623159620000|2021-06-08 13:40:20|44851.5|44831.5|44842.3|44822.3|44851.5|44831.5|44842.3|44822.3|13
1623159630000|2021-06-08 13:40:30|44840.6|44820.6|44849|44829|44849|44829|44838.8|44818.8|7
1623159640000|2021-06-08 13:40:40|44849.8|44829.8|44861.5|44841.5|44864.8|44844.8|44849.8|44829.8|4
1623159650000|2021-06-08 13:40:50|44862.3|44842.3|44852.3|44832.3|44862.3|44842.3|44852.3|44832.3|18
1623159660000|2021-06-08 13:41:00|44851.5|44831.5|44859.8|44839.8|44859.8|44839.8|44847.3|44827.3|10
1623159670000|2021-06-08 13:41:10|44858.1|44838.1|44838.8|44818.8|44858.1|44838.1|44838.8|44818.8|19
1623159680000|2021-06-08 13:41:20|44840.6|44820.6|44842.3|44822.3|44845.6|44825.6|44836.5|44816.5|19
1623159690000|2021-06-08 13:41:30|44840.6|44820.6|44837.3|44817.3|44840.6|44820.6|44834.8|44814.8|10
1623159700000|2021-06-08 13:41:40|44836.5|44816.5|44823.1|44803.1|44837.3|44817.3|44822.3|44802.3|16
1623159710000|2021-06-08 13:41:50|44823.8|44803.8|44824.8|44804.8|44827.3|44807.3|44823.8|44803.8|8
1623159720000|2021-06-08 13:42:00|44824|44804|44807.3|44787.3|44824|44804|44807.3|44787.3|19
1623159730000|2021-06-08 13:42:10|44809.8|44789.8|44814|44794|44821.5|44801.5|44809.8|44789.8|13
1623159740000|2021-06-08 13:42:20|44816.5|44796.5|44811.5|44791.5|44820.8|44800.8|44808.3|44788.3|14
1623159750000|2021-06-08 13:42:30|44807.3|44787.3|44817.3|44797.3|44821.5|44801.5|44807.3|44787.3|10
1623159760000|2021-06-08 13:42:40|44816.5|44796.5|44814.8|44794.8|44819.8|44799.8|44814.8|44794.8|8
1623159770000|2021-06-08 13:42:50|44816.5|44796.5|44827.3|44807.3|44827.3|44807.3|44813.1|44793.1|18
1623159780000|2021-06-08 13:43:00|44828.1|44808.1|44827.3|44807.3|44829.8|44809.8|44818.1|44798.1|20
1623159790000|2021-06-08 13:43:10|44825.8|44805.8|44833.3|44813.3|44833.3|44813.3|44822.3|44802.3|8
1623159800000|2021-06-08 13:43:20|44835.8|44815.8|44832.3|44812.3|44836.5|44816.5|44832.3|44812.3|9
1623159810000|2021-06-08 13:43:30|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|44832.3|44812.3|2
1623159820000|2021-06-08 13:43:40|44833.1|44813.1|44837.3|44817.3|44837.3|44817.3|44832.3|44812.3|3
1623159830000|2021-06-08 13:43:50|44833.1|44813.1|44824.8|44804.8|44837.3|44817.3|44824.8|44804.8|12
1623159840000|2021-06-08 13:44:00|44821.5|44801.5|44827.3|44807.3|44829.8|44809.8|44816.5|44796.5|18
1623159850000|2021-06-08 13:44:10|44831.5|44811.5|44829.8|44809.8|44831.5|44811.5|44827.3|44807.3|8
1623159860000|2021-06-08 13:44:20|44831.5|44811.5|44819.8|44799.8|44832.3|44812.3|44819.8|44799.8|6
1623159870000|2021-06-08 13:44:30|44818.1|44798.1|44812.3|44792.3|44821.5|44801.5|44812.3|44792.3|8
1623159880000|2021-06-08 13:44:40|44810.6|44790.6|44812.3|44792.3|44812.3|44792.3|44806.4|44786.4|13
1623159890000|2021-06-08 13:44:50|44810.6|44790.6|44822.3|44802.3|44822.3|44802.3|44808.1|44788.1|4
1623159900000|2021-06-08 13:45:00|44821.5|44801.5|44797.3|44777.3|44821.5|44801.5|44797.3|44777.3|26
1623159910000|2021-06-08 13:45:10|44794.8|44774.8|44800.6|44780.6|44800.6|44780.6|44794.8|44774.8|20
1623159920000|2021-06-08 13:45:20|44799.8|44779.8|44807.3|44787.3|44807.3|44787.3|44794.8|44774.8|12
1623159930000|2021-06-08 13:45:30|44808.1|44788.1|44792.3|44772.3|44811.5|44791.5|44787.3|44767.3|64
1623159940000|2021-06-08 13:45:40|44794.8|44774.8|44792.3|44772.3|44794.8|44774.8|44786.5|44766.5|11
1623159950000|2021-06-08 13:45:50|44794|44774|44796.5|44776.5|44796.5|44776.5|44792.3|44772.3|4
1623159960000|2021-06-08 13:46:00|44794.8|44774.8|44796.5|44776.5|44797.3|44777.3|44794|44774|28
1623159970000|2021-06-08 13:46:10|44794.8|44774.8|44795.6|44775.6|44797.3|44777.3|44794|44774|15
1623159980000|2021-06-08 13:46:20|44797.3|44777.3|44807.3|44787.3|44809|44789|44797.3|44777.3|22
1623159990000|2021-06-08 13:46:30|44805.6|44785.6|44788.1|44768.1|44805.6|44785.6|44788.1|44768.1|12
1623160000000|2021-06-08 13:46:40|44787.3|44767.3|44783.9|44763.9|44788.1|44768.1|44783.9|44763.9|15
1623160010000|2021-06-08 13:46:50|44783.1|44763.1|44784.8|44764.8|44784.8|44764.8|44777.3|44757.3|10
1623160020000|2021-06-08 13:47:00|44784|44764|44788.9|44768.9|44795.8|44775.8|44778.1|44758.1|19
1623160030000|2021-06-08 13:47:10|44790.6|44770.6|44801.5|44781.5|44801.5|44781.5|44790.6|44770.6|10
1623160040000|2021-06-08 13:47:20|44799|44779|44790.6|44770.6|44799|44779|44790.6|44770.6|18
1623160050000|2021-06-08 13:47:30|44789.8|44769.8|44783.1|44763.1|44789.8|44769.8|44780.6|44760.6|11
1623160060000|2021-06-08 13:47:40|44783.9|44763.9|44782.3|44762.3|44785.6|44765.6|44780.6|44760.6|17
1623160070000|2021-06-08 13:47:50|44780.6|44760.6|44773.1|44753.1|44780.6|44760.6|44773.1|44753.1|8
1623160080000|2021-06-08 13:48:00|44772.3|44752.3|44782.3|44762.3|44782.3|44762.3|44765.6|44745.6|58
1623160090000|2021-06-08 13:48:10|44780.8|44760.8|44796.5|44776.5|44797.3|44777.3|44778.1|44758.1|36
1623160100000|2021-06-08 13:48:20|44792.3|44772.3|44811.5|44791.5|44811.5|44791.5|44792.3|44772.3|12
1623160110000|2021-06-08 13:48:30|44807.3|44787.3|44809.8|44789.8|44809.8|44789.8|44804.8|44784.8|12
1623160120000|2021-06-08 13:48:40|44813.3|44793.3|44809.8|44789.8|44813.3|44793.3|44807.3|44787.3|13
1623160130000|2021-06-08 13:48:50|44809|44789|44803.9|44783.9|44809.8|44789.8|44802.3|44782.3|6
1623160140000|2021-06-08 13:49:00|44807.3|44787.3|44805.6|44785.6|44807.3|44787.3|44793.1|44773.1|16
1623160150000|2021-06-08 13:49:10|44807.3|44787.3|44814.8|44794.8|44814.8|44794.8|44807.3|44787.3|11
1623160160000|2021-06-08 13:49:20|44819|44799|44827.3|44807.3|44831.5|44811.5|44819|44799|13
1623160170000|2021-06-08 13:49:30|44829.8|44809.8|44827.3|44807.3|44832.3|44812.3|44827.3|44807.3|8
1623160180000|2021-06-08 13:49:40|44829.8|44809.8|44827.3|44807.3|44829.8|44809.8|44824.8|44804.8|5
1623160190000|2021-06-08 13:49:50|44826.5|44806.5|44827.3|44807.3|44827.3|44807.3|44822.3|44802.3|11
1623160200000|2021-06-08 13:50:00|44825.6|44805.6|44827.3|44807.3|44827.3|44807.3|44822.3|44802.3|4
1623160210000|2021-06-08 13:50:10|44828.1|44808.1|44828.1|44808.1|44832.3|44812.3|44828.1|44808.1|15
1623160220000|2021-06-08 13:50:20|44829.8|44809.8|44832.3|44812.3|44835.6|44815.6|44828.1|44808.1|13
1623160230000|2021-06-08 13:50:30|44829.8|44809.8|44808.1|44788.1|44829.8|44809.8|44806.5|44786.5|23
1623160240000|2021-06-08 13:50:40|44807.3|44787.3|44812.3|44792.3|44812.3|44792.3|44807.3|44787.3|15
1623160250000|2021-06-08 13:50:50|44813.1|44793.1|44818.1|44798.1|44821.5|44801.5|44813.1|44793.1|5
1623160260000|2021-06-08 13:51:00|44819.8|44799.8|44819.8|44799.8|44822.3|44802.3|44818.1|44798.1|4
1623160270000|2021-06-08 13:51:10|44820.6|44800.6|44833.1|44813.1|44833.1|44813.1|44818.1|44798.1|12
1623160280000|2021-06-08 13:51:20|44832.3|44812.3|44834.8|44814.8|44834.8|44814.8|44830.6|44810.6|36
1623160290000|2021-06-08 13:51:30|44833.1|44813.1|44832.3|44812.3|44833.1|44813.1|44829.8|44809.8|11
1623160300000|2021-06-08 13:51:40|44828.1|44808.1|44825.6|44805.6|44828.1|44808.1|44825.6|44805.6|1
1623160310000|2021-06-08 13:51:50|44827.3|44807.3|44822.3|44802.3|44827.3|44807.3|44822.3|44802.3|9
1623160320000|2021-06-08 13:52:00|44820.6|44800.6|44818.1|44798.1|44820.6|44800.6|44815.6|44795.6|20
1623160330000|2021-06-08 13:52:10|44820.6|44800.6|44820.6|44800.6|44824.8|44804.8|44820.6|44800.6|10
1623160340000|2021-06-08 13:52:20|44816.4|44796.4|44813.1|44793.1|44817.3|44797.3|44812.3|44792.3|10
1623160350000|2021-06-08 13:52:30|44813.9|44793.9|44827.3|44807.3|44828.1|44808.1|44813.9|44793.9|13
1623160360000|2021-06-08 13:52:40|44824.8|44804.8|44823.1|44803.1|44827.3|44807.3|44823.1|44803.1|4
1623160370000|2021-06-08 13:52:50|44824.8|44804.8|44818.1|44798.1|44824.8|44804.8|44818.1|44798.1|6
1623160380000|2021-06-08 13:53:00|44817.3|44797.3|44834.8|44814.8|44834.8|44814.8|44817.3|44797.3|24
1623160390000|2021-06-08 13:53:10|44834|44814|44827.3|44807.3|44834|44814|44827.3|44807.3|4
1623160400000|2021-06-08 13:53:20|44826.5|44806.5|44818.1|44798.1|44826.5|44806.5|44818.1|44798.1|5
1623160410000|2021-06-08 13:53:30|44819.8|44799.8|44830.6|44810.6|44831.4|44811.4|44819.8|44799.8|9
1623160420000|2021-06-08 13:53:40|44833.1|44813.1|44832.3|44812.3|44837.3|44817.3|44829.8|44809.8|3
1623160430000|2021-06-08 13:53:50|44834.8|44814.8|44832.3|44812.3|44837.3|44817.3|44832.3|44812.3|2
1623160440000|2021-06-08 13:54:00|44830.6|44810.6|44832.3|44812.3|44832.3|44812.3|44827.3|44807.3|8
1623160450000|2021-06-08 13:54:10|44829.8|44809.8|44843.1|44823.1|44843.1|44823.1|44827.3|44807.3|13
1623160460000|2021-06-08 13:54:20|44844|44824|44856.5|44836.5|44856.5|44836.5|44844|44824|14
1623160470000|2021-06-08 13:54:30|44852.3|44832.3|44839.8|44819.8|44856.5|44836.5|44839.8|44819.8|16
1623160480000|2021-06-08 13:54:40|44838.1|44818.1|44823.1|44803.1|44838.1|44818.1|44822.3|44802.3|71
1623160490000|2021-06-08 13:54:50|44822.3|44802.3|44828.1|44808.1|44828.1|44808.1|44820.6|44800.6|13
1623160500000|2021-06-08 13:55:00|44830.6|44810.6|44830.6|44810.6|44831.4|44811.4|44827.3|44807.3|11
1623160510000|2021-06-08 13:55:10|44828.1|44808.1|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|3
1623160520000|2021-06-08 13:55:20|44830.6|44810.6|44820.6|44800.6|44830.6|44810.6|44819.8|44799.8|11
1623160530000|2021-06-08 13:55:30|44822.3|44802.3|44822.3|44802.3|44822.3|44802.3|44817.3|44797.3|3
1623160540000|2021-06-08 13:55:40|44824.8|44804.8|44828.1|44808.1|44830.6|44810.6|44821.5|44801.5|16
1623160550000|2021-06-08 13:55:50|44830.6|44810.6|44823.1|44803.1|44830.6|44810.6|44822.3|44802.3|12
1623160560000|2021-06-08 13:56:00|44822.3|44802.3|44818.1|44798.1|44823.1|44803.1|44818.1|44798.1|8
1623160570000|2021-06-08 13:56:10|44819.8|44799.8|44827.3|44807.3|44827.3|44807.3|44818.1|44798.1|7
1623160580000|2021-06-08 13:56:20|44829.1|44809.1|44828.1|44808.1|44829.1|44809.1|44827.3|44807.3|4
1623160590000|2021-06-08 13:56:30|44827.3|44807.3|44820.6|44800.6|44828.1|44808.1|44820.6|44800.6|10
1623160600000|2021-06-08 13:56:40|44822.3|44802.3|44825.6|44805.6|44825.6|44805.6|44819.1|44799.1|4
1623160610000|2021-06-08 13:56:50|44824.8|44804.8|44822.3|44802.3|44825.6|44805.6|44820.6|44800.6|4
1623160620000|2021-06-08 13:57:00|44820.6|44800.6|44808.1|44788.1|44820.6|44800.6|44807.3|44787.3|21
1623160630000|2021-06-08 13:57:10|44807.3|44787.3|44795.6|44775.6|44807.3|44787.3|44795.6|44775.6|9
1623160640000|2021-06-08 13:57:20|44797.3|44777.3|44798.1|44778.1|44799.8|44779.8|44794.8|44774.8|13
1623160650000|2021-06-08 13:57:30|44798.9|44778.9|44806.4|44786.4|44806.4|44786.4|44797.3|44777.3|7
1623160660000|2021-06-08 13:57:40|44808.1|44788.1|44797.3|44777.3|44808.9|44788.9|44797.3|44777.3|14
1623160670000|2021-06-08 13:57:50|44795.6|44775.6|44789.8|44769.8|44795.6|44775.6|44789.8|44769.8|8
1623160680000|2021-06-08 13:58:00|44788.1|44768.1|44774.8|44754.8|44788.1|44768.1|44774.1|44754.1|13
1623160690000|2021-06-08 13:58:10|44777.3|44757.3|44783.1|44763.1|44786.6|44766.6|44773.1|44753.1|22
1623160700000|2021-06-08 13:58:20|44782.3|44762.3|44782.3|44762.3|44783.1|44763.1|44777.3|44757.3|11
1623160710000|2021-06-08 13:58:30|44778.1|44758.1|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|10
1623160720000|2021-06-08 13:58:40|44784.8|44764.8|44778.9|44758.9|44788.1|44768.1|44778.9|44758.9|14
1623160730000|2021-06-08 13:58:50|44783.1|44763.1|44775.6|44755.6|44783.1|44763.1|44773.1|44753.1|31
1623160740000|2021-06-08 13:59:00|44774.8|44754.8|44760.6|44740.6|44774.8|44754.8|44755.6|44735.6|26
1623160750000|2021-06-08 13:59:10|44758.9|44738.9|44771.6|44751.6|44774.1|44754.1|44758.1|44738.1|20
1623160760000|2021-06-08 13:59:20|44768.1|44748.1|44773.1|44753.1|44774.8|44754.8|44768.1|44748.1|50
1623160770000|2021-06-08 13:59:30|44775.6|44755.6|44787.3|44767.3|44788.1|44768.1|44775.6|44755.6|14
1623160780000|2021-06-08 13:59:40|44785.6|44765.6|44779.8|44759.8|44787.3|44767.3|44779.8|44759.8|15
1623160790000|2021-06-08 13:59:50|44778.1|44758.1|44782.3|44762.3|44782.3|44762.3|44778.1|44758.1|3
1623160800000|2021-06-08 14:00:00|44783.1|44763.1|44758.1|44738.1|44783.1|44763.1|44756.6|44736.6|42
1623160810000|2021-06-08 14:00:10|44759.8|44739.8|44760.6|44740.6|44762.3|44742.3|44757.3|44737.3|10
1623160820000|2021-06-08 14:00:20|44762.3|44742.3|44764.8|44744.8|44765.6|44745.6|44762.3|44742.3|10
1623160830000|2021-06-08 14:00:30|44762.3|44742.3|44768.1|44748.1|44768.1|44748.1|44762.3|44742.3|7
1623160840000|2021-06-08 14:00:40|44768.9|44748.9|44764.1|44744.1|44768.9|44748.9|44764.1|44744.1|15
1623160850000|2021-06-08 14:00:50|44762.3|44742.3|44765.6|44745.6|44765.6|44745.6|44762.3|44742.3|14
1623160860000|2021-06-08 14:01:00|44766.4|44746.4|44778.1|44758.1|44780.6|44760.6|44765.6|44745.6|9
1623160870000|2021-06-08 14:01:10|44777.3|44757.3|44773.1|44753.1|44778.1|44758.1|44773.1|44753.1|10
1623160880000|2021-06-08 14:01:20|44772.3|44752.3|44767.3|44747.3|44772.3|44752.3|44765.6|44745.6|18
1623160890000|2021-06-08 14:01:30|44765.6|44745.6|44765.6|44745.6|44767.3|44747.3|44762.3|44742.3|2
1623160900000|2021-06-08 14:01:40|44763.1|44743.1|44768.1|44748.1|44768.1|44748.1|44762.3|44742.3|10
1623160910000|2021-06-08 14:01:50|44770.6|44750.6|44777.1|44757.1|44778.1|44758.1|44770.6|44750.6|15
1623160920000|2021-06-08 14:02:00|44778.9|44758.9|44795.6|44775.6|44798.1|44778.1|44776.4|44756.4|26
1623160930000|2021-06-08 14:02:10|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44792.3|44772.3|12
1623160940000|2021-06-08 14:02:20|44795.6|44775.6|44797.3|44777.3|44800.6|44780.6|44793.9|44773.9|15
1623160950000|2021-06-08 14:02:30|44799.1|44779.1|44799.8|44779.8|44802.3|44782.3|44799.1|44779.1|9
1623160960000|2021-06-08 14:02:40|44800.6|44780.6|44795.6|44775.6|44800.6|44780.6|44795.6|44775.6|12
1623160970000|2021-06-08 14:02:50|44798.1|44778.1|44793.1|44773.1|44798.1|44778.1|44792.3|44772.3|5
1623160980000|2021-06-08 14:03:00|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|44790.6|44770.6|11
1623160990000|2021-06-08 14:03:10|44797.3|44777.3|44806.4|44786.4|44806.4|44786.4|44795.6|44775.6|8
1623161000000|2021-06-08 14:03:20|44805.6|44785.6|44813.1|44793.1|44813.1|44793.1|44805.6|44785.6|10
1623161010000|2021-06-08 14:03:30|44810.6|44790.6|44808.1|44788.1|44810.6|44790.6|44807.3|44787.3|15
1623161020000|2021-06-08 14:03:40|44807.3|44787.3|44818.1|44798.1|44818.1|44798.1|44807.3|44787.3|12
1623161030000|2021-06-08 14:03:50|44815.6|44795.6|44815.6|44795.6|44818.1|44798.1|44815.6|44795.6|21
1623161040000|2021-06-08 14:04:00|44816.4|44796.4|44815.6|44795.6|44816.4|44796.4|44815.6|44795.6|10
1623161050000|2021-06-08 14:04:10|44816.4|44796.4|44820.6|44800.6|44820.6|44800.6|44816.4|44796.4|6
1623161060000|2021-06-08 14:04:20|44818.1|44798.1|44812.3|44792.3|44818.1|44798.1|44809.1|44789.1|20
1623161070000|2021-06-08 14:04:30|44810.6|44790.6|44813.1|44793.1|44813.1|44793.1|44807.3|44787.3|8
1623161080000|2021-06-08 14:04:40|44814.8|44794.8|44808.1|44788.1|44815.6|44795.6|44803.9|44783.9|23
1623161090000|2021-06-08 14:04:50|44808.9|44788.9|44808.1|44788.1|44810.6|44790.6|44805.6|44785.6|10
1623161100000|2021-06-08 14:05:00|44806.4|44786.4|44797.3|44777.3|44806.4|44786.4|44795.6|44775.6|11
1623161110000|2021-06-08 14:05:10|44795.6|44775.6|44795.6|44775.6|44800.6|44780.6|44795.6|44775.6|7
1623161120000|2021-06-08 14:05:20|44793.9|44773.9|44785.6|44765.6|44795.6|44775.6|44785.6|44765.6|7
1623161130000|2021-06-08 14:05:30|44784.8|44764.8|44787.3|44767.3|44787.3|44767.3|44783.1|44763.1|5
1623161140000|2021-06-08 14:05:40|44785.6|44765.6|44790.6|44770.6|44790.6|44770.6|44785.6|44765.6|7
1623161150000|2021-06-08 14:05:50|44791.4|44771.4|44795.6|44775.6|44795.6|44775.6|44791.4|44771.4|3
1623161160000|2021-06-08 14:06:00|44796.4|44776.4|44793.1|44773.1|44798.9|44778.9|44793.1|44773.1|13
1623161170000|2021-06-08 14:06:10|44793.9|44773.9|44799.8|44779.8|44799.8|44779.8|44793.1|44773.1|15
1623161180000|2021-06-08 14:06:20|44801.4|44781.4|44812.3|44792.3|44812.3|44792.3|44800.6|44780.6|12
1623161190000|2021-06-08 14:06:30|44809.8|44789.8|44812.3|44792.3|44813.1|44793.1|44809.8|44789.8|15
1623161200000|2021-06-08 14:06:40|44814.1|44794.1|44813.1|44793.1|44814.8|44794.8|44809.8|44789.8|11
1623161210000|2021-06-08 14:06:50|44813.9|44793.9|44813.1|44793.1|44817.3|44797.3|44813.1|44793.1|19
1623161220000|2021-06-08 14:07:00|44811.4|44791.4|44810.6|44790.6|44811.4|44791.4|44808.9|44788.9|12
1623161230000|2021-06-08 14:07:10|44813.1|44793.1|44808.1|44788.1|44818.1|44798.1|44808.1|44788.1|28
1623161240000|2021-06-08 14:07:20|44806.4|44786.4|44798.1|44778.1|44808.1|44788.1|44796.4|44776.4|10
1623161250000|2021-06-08 14:07:30|44800.6|44780.6|44802.3|44782.3|44804.8|44784.8|44800.6|44780.6|7
1623161260000|2021-06-08 14:07:40|44800.6|44780.6|44789.1|44769.1|44800.6|44780.6|44787.3|44767.3|20
1623161270000|2021-06-08 14:07:50|44787.3|44767.3|44787.3|44767.3|44789.1|44769.1|44786.6|44766.6|4
1623161280000|2021-06-08 14:08:00|44789.8|44769.8|44787.3|44767.3|44797.3|44777.3|44787.3|44767.3|20
1623161290000|2021-06-08 14:08:10|44786.6|44766.6|44778.1|44758.1|44786.6|44766.6|44778.1|44758.1|2
1623161300000|2021-06-08 14:08:20|44777.3|44757.3|44770.6|44750.6|44777.3|44757.3|44770.6|44750.6|15
1623161310000|2021-06-08 14:08:30|44773.1|44753.1|44767.3|44747.3|44775.6|44755.6|44767.3|44747.3|19
1623161320000|2021-06-08 14:08:40|44765.6|44745.6|44770.6|44750.6|44770.6|44750.6|44765.6|44745.6|9
1623161330000|2021-06-08 14:08:50|44769.8|44749.8|44772.3|44752.3|44775.6|44755.6|44769.8|44749.8|31
1623161340000|2021-06-08 14:09:00|44773.1|44753.1|44770.6|44750.6|44774.8|44754.8|44768.1|44748.1|15
1623161350000|2021-06-08 14:09:10|44768.1|44748.1|44770.6|44750.6|44770.6|44750.6|44767.3|44747.3|9
1623161360000|2021-06-08 14:09:20|44775.6|44755.6|44795.6|44775.6|44797.3|44777.3|44775.6|44755.6|30
1623161370000|2021-06-08 14:09:30|44794.8|44774.8|44794.8|44774.8|44795.6|44775.6|44792.3|44772.3|11
1623161380000|2021-06-08 14:09:40|44793.1|44773.1|44800.6|44780.6|44800.6|44780.6|44793.1|44773.1|8
1623161390000|2021-06-08 14:09:50|44799.8|44779.8|44799.8|44779.8|44802.3|44782.3|44798.1|44778.1|9
1623161400000|2021-06-08 14:10:00|44798.1|44778.1|44800.6|44780.6|44805.6|44785.6|44798.1|44778.1|13
1623161410000|2021-06-08 14:10:10|44802.3|44782.3|44800.6|44780.6|44802.3|44782.3|44795.6|44775.6|13
1623161420000|2021-06-08 14:10:20|44799.8|44779.8|44788.1|44768.1|44800.6|44780.6|44788.1|44768.1|19
1623161430000|2021-06-08 14:10:30|44790.6|44770.6|44775.6|44755.6|44790.6|44770.6|44773.1|44753.1|23
1623161440000|2021-06-08 14:10:40|44773.1|44753.1|44775.6|44755.6|44780.6|44760.6|44772.3|44752.3|16
1623161450000|2021-06-08 14:10:50|44778.1|44758.1|44775.6|44755.6|44780.6|44760.6|44775.6|44755.6|11
1623161460000|2021-06-08 14:11:00|44773.9|44753.9|44777.3|44757.3|44777.3|44757.3|44765.6|44745.6|31
1623161470000|2021-06-08 14:11:10|44779.8|44759.8|44777.3|44757.3|44781.6|44761.6|44777.3|44757.3|8
1623161480000|2021-06-08 14:11:20|44779.8|44759.8|44778.1|44758.1|44782.3|44762.3|44777.3|44757.3|11
1623161490000|2021-06-08 14:11:30|44779.8|44759.8|44775.6|44755.6|44782.3|44762.3|44775.6|44755.6|12
1623161500000|2021-06-08 14:11:40|44771.6|44751.6|44768.1|44748.1|44771.6|44751.6|44762.3|44742.3|22
1623161510000|2021-06-08 14:11:50|44767.3|44747.3|44783.1|44763.1|44783.1|44763.1|44767.3|44747.3|23
1623161520000|2021-06-08 14:12:00|44786.6|44766.6|44783.1|44763.1|44787.3|44767.3|44783.1|44763.1|8
1623161530000|2021-06-08 14:12:10|44782.3|44762.3|44777.3|44757.3|44783.9|44763.9|44771.4|44751.4|17
1623161540000|2021-06-08 14:12:20|44774.8|44754.8|44782.3|44762.3|44782.3|44762.3|44768.1|44748.1|23
1623161550000|2021-06-08 14:12:30|44781.6|44761.6|44767.3|44747.3|44781.6|44761.6|44762.3|44742.3|18
1623161560000|2021-06-08 14:12:40|44762.3|44742.3|44774.8|44754.8|44774.8|44754.8|44762.3|44742.3|9
1623161570000|2021-06-08 14:12:50|44774.1|44754.1|44781.6|44761.6|44781.6|44761.6|44772.3|44752.3|26
1623161580000|2021-06-08 14:13:00|44779.1|44759.1|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|6
1623161590000|2021-06-08 14:13:10|44777.3|44757.3|44761.6|44741.6|44777.3|44757.3|44761.6|44741.6|5
1623161600000|2021-06-08 14:13:20|44762.3|44742.3|44759.8|44739.8|44764.1|44744.1|44757.3|44737.3|31
1623161610000|2021-06-08 14:13:30|44761.6|44741.6|44756.6|44736.6|44761.6|44741.6|44754.8|44734.8|47
1623161620000|2021-06-08 14:13:40|44749.8|44729.8|44746.4|44726.4|44752.3|44732.3|44739.1|44719.1|50
1623161630000|2021-06-08 14:13:50|44745.6|44725.6|44733.1|44713.1|44748.9|44728.9|44730.6|44710.6|26
1623161640000|2021-06-08 14:14:00|44731.4|44711.4|44723.1|44703.1|44733.1|44713.1|44722.3|44702.3|40
1623161650000|2021-06-08 14:14:10|44722.3|44702.3|44713.1|44693.1|44723.1|44703.1|44709.8|44689.8|53
1623161660000|2021-06-08 14:14:20|44712.3|44692.3|44720.6|44700.6|44726.6|44706.6|44712.3|44692.3|25
1623161670000|2021-06-08 14:14:30|44719.8|44699.8|44717.3|44697.3|44722.3|44702.3|44713.1|44693.1|31
1623161680000|2021-06-08 14:14:40|44720.8|44700.8|44712.3|44692.3|44720.8|44700.8|44707.3|44687.3|15
1623161690000|2021-06-08 14:14:50|44714.1|44694.1|44716.6|44696.6|44719.1|44699.1|44712.3|44692.3|16
1623161700000|2021-06-08 14:15:00|44714.8|44694.8|44714.8|44694.8|44718.1|44698.1|44714.1|44694.1|8
1623161710000|2021-06-08 14:15:10|44712.3|44692.3|44712.3|44692.3|44717.3|44697.3|44712.3|44692.3|13
1623161720000|2021-06-08 14:15:20|44709.8|44689.8|44712.3|44692.3|44712.3|44692.3|44709.8|44689.8|18
1623161730000|2021-06-08 14:15:30|44713.1|44693.1|44704.8|44684.8|44713.1|44693.1|44703.1|44683.1|14
1623161740000|2021-06-08 14:15:40|44705.6|44685.6|44705.6|44685.6|44707.3|44687.3|44704.8|44684.8|25
1623161750000|2021-06-08 14:15:50|44699.8|44679.8|44702.3|44682.3|44702.3|44682.3|44697.3|44677.3|48
1623161760000|2021-06-08 14:16:00|44704.8|44684.8|44685.6|44665.6|44704.8|44684.8|44684.8|44664.8|32
1623161770000|2021-06-08 14:16:10|44684.8|44664.8|44687.3|44667.3|44691.6|44671.6|44684.1|44664.1|24
1623161780000|2021-06-08 14:16:20|44689.8|44669.8|44689.1|44669.1|44692.3|44672.3|44687.3|44667.3|16
1623161790000|2021-06-08 14:16:30|44690.6|44670.6|44684.8|44664.8|44690.6|44670.6|44684.8|44664.8|30
1623161800000|2021-06-08 14:16:40|44682.3|44662.3|44672.3|44652.3|44682.3|44662.3|44672.3|44652.3|32
1623161810000|2021-06-08 14:16:50|44673.1|44653.1|44677.3|44657.3|44677.3|44657.3|44673.1|44653.1|14
1623161820000|2021-06-08 14:17:00|44679.8|44659.8|44677.3|44657.3|44682.3|44662.3|44677.3|44657.3|26
1623161830000|2021-06-08 14:17:10|44680.6|44660.6|44668.1|44648.1|44682.3|44662.3|44668.1|44648.1|29
1623161840000|2021-06-08 14:17:20|44669.8|44649.8|44659.8|44639.8|44672.3|44652.3|44658.1|44638.1|35
1623161850000|2021-06-08 14:17:30|44662.3|44642.3|44664.8|44644.8|44672.3|44652.3|44658.1|44638.1|24
1623161860000|2021-06-08 14:17:40|44663.1|44643.1|44667.3|44647.3|44667.3|44647.3|44658.1|44638.1|32
1623161870000|2021-06-08 14:17:50|44665.6|44645.6|44672.3|44652.3|44674.1|44654.1|44665.6|44645.6|23
1623161880000|2021-06-08 14:18:00|44670.6|44650.6|44677.3|44657.3|44679.1|44659.1|44667.3|44647.3|47
1623161890000|2021-06-08 14:18:10|44680.6|44660.6|44694.8|44674.8|44694.8|44674.8|44680.6|44660.6|48
1623161900000|2021-06-08 14:18:20|44697.3|44677.3|44687.3|44667.3|44697.3|44677.3|44685.6|44665.6|17
1623161910000|2021-06-08 14:18:30|44684.8|44664.8|44687.3|44667.3|44692.3|44672.3|44682.3|44662.3|22
1623161920000|2021-06-08 14:18:40|44685.6|44665.6|44684.1|44664.1|44687.3|44667.3|44677.3|44657.3|21
1623161930000|2021-06-08 14:18:50|44684.8|44664.8|44668.1|44648.1|44684.8|44664.8|44667.3|44647.3|80
1623161940000|2021-06-08 14:19:00|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44664.1|44644.1|17
1623161950000|2021-06-08 14:19:10|44666.6|44646.6|44657.3|44637.3|44666.6|44646.6|44657.3|44637.3|40
1623161960000|2021-06-08 14:19:20|44658.9|44638.9|44670.6|44650.6|44673.1|44653.1|44658.9|44638.9|28
1623161970000|2021-06-08 14:19:30|44671.4|44651.4|44676.6|44656.6|44676.6|44656.6|44671.4|44651.4|1
1623161980000|2021-06-08 14:19:40|44677.3|44657.3|44684.1|44664.1|44684.1|44664.1|44677.3|44657.3|47
1623161990000|2021-06-08 14:19:50|44684.8|44664.8|44687.3|44667.3|44691.6|44671.6|44683.1|44663.1|10
1623162000000|2021-06-08 14:20:00|44682.3|44662.3|44685.6|44665.6|44688.1|44668.1|44682.3|44662.3|23
1623162010000|2021-06-08 14:20:10|44686.4|44666.4|44697.3|44677.3|44697.3|44677.3|44685.6|44665.6|20
1623162020000|2021-06-08 14:20:20|44698.1|44678.1|44706.4|44686.4|44708.1|44688.1|44698.1|44678.1|11
1623162030000|2021-06-08 14:20:30|44708.1|44688.1|44734.8|44714.8|44737.3|44717.3|44708.1|44688.1|76
1623162040000|2021-06-08 14:20:40|44732.3|44712.3|44722.3|44702.3|44732.3|44712.3|44717.3|44697.3|11
1623162050000|2021-06-08 14:20:50|44720.6|44700.6|44703.9|44683.9|44722.3|44702.3|44703.9|44683.9|10
1623162060000|2021-06-08 14:21:00|44702.3|44682.3|44695.6|44675.6|44702.3|44682.3|44694.8|44674.8|28
1623162070000|2021-06-08 14:21:10|44694.8|44674.8|44697.3|44677.3|44702.3|44682.3|44694.8|44674.8|22
1623162080000|2021-06-08 14:21:20|44698.1|44678.1|44698.1|44678.1|44699.8|44679.8|44697.3|44677.3|3
1623162090000|2021-06-08 14:21:30|44697.3|44677.3|44700.6|44680.6|44702.3|44682.3|44697.3|44677.3|12
1623162100000|2021-06-08 14:21:40|44702.3|44682.3|44707.3|44687.3|44707.3|44687.3|44702.3|44682.3|4
1623162110000|2021-06-08 14:21:50|44702.3|44682.3|44710.6|44690.6|44712.3|44692.3|44702.3|44682.3|13
1623162120000|2021-06-08 14:22:00|44708.1|44688.1|44711.6|44691.6|44715.6|44695.6|44705.6|44685.6|19
1623162130000|2021-06-08 14:22:10|44706.6|44686.6|44697.3|44677.3|44706.6|44686.6|44697.3|44677.3|8
1623162140000|2021-06-08 14:22:20|44693.1|44673.1|44698.1|44678.1|44702.3|44682.3|44690.6|44670.6|31
1623162150000|2021-06-08 14:22:30|44699.8|44679.8|44703.1|44683.1|44703.1|44683.1|44697.3|44677.3|26
1623162160000|2021-06-08 14:22:40|44703.9|44683.9|44706.6|44686.6|44706.6|44686.6|44698.9|44678.9|8
1623162170000|2021-06-08 14:22:50|44707.3|44687.3|44708.1|44688.1|44709.1|44689.1|44705.6|44685.6|7
1623162180000|2021-06-08 14:23:00|44707.3|44687.3|44702.3|44682.3|44707.3|44687.3|44702.3|44682.3|7
1623162190000|2021-06-08 14:23:10|44700.6|44680.6|44701.4|44681.4|44703.1|44683.1|44697.3|44677.3|10
1623162200000|2021-06-08 14:23:20|44700.6|44680.6|44698.1|44678.1|44702.3|44682.3|44698.1|44678.1|6
1623162210000|2021-06-08 14:23:30|44700.6|44680.6|44705.6|44685.6|44705.6|44685.6|44698.1|44678.1|4
1623162220000|2021-06-08 14:23:40|44704.8|44684.8|44707.3|44687.3|44707.3|44687.3|44703.1|44683.1|5
1623162230000|2021-06-08 14:23:50|44709.8|44689.8|44714.8|44694.8|44714.8|44694.8|44707.3|44687.3|4
1623162240000|2021-06-08 14:24:00|44717.3|44697.3|44715.6|44695.6|44719.8|44699.8|44715.6|44695.6|8
1623162250000|2021-06-08 14:24:10|44717.3|44697.3|44717.3|44697.3|44724.8|44704.8|44717.3|44697.3|11
1623162260000|2021-06-08 14:24:20|44719.8|44699.8|44722.3|44702.3|44722.3|44702.3|44717.3|44697.3|14
1623162270000|2021-06-08 14:24:30|44720.6|44700.6|44722.3|44702.3|44726.6|44706.6|44720.6|44700.6|7
1623162280000|2021-06-08 14:24:40|44724.8|44704.8|44722.3|44702.3|44727.3|44707.3|44722.3|44702.3|18
1623162290000|2021-06-08 14:24:50|44723.1|44703.1|44727.3|44707.3|44727.3|44707.3|44723.1|44703.1|36
1623162300000|2021-06-08 14:25:00|44729.8|44709.8|44710.6|44690.6|44729.8|44709.8|44708.9|44688.9|39
1623162310000|2021-06-08 14:25:10|44709.8|44689.8|44698.1|44678.1|44709.8|44689.8|44697.3|44677.3|12
1623162320000|2021-06-08 14:25:20|44697.3|44677.3|44698.1|44678.1|44698.1|44678.1|44693.1|44673.1|10
1623162330000|2021-06-08 14:25:30|44699.8|44679.8|44702.3|44682.3|44704.1|44684.1|44697.3|44677.3|15
1623162340000|2021-06-08 14:25:40|44701.6|44681.6|44698.1|44678.1|44701.6|44681.6|44698.1|44678.1|63
1623162350000|2021-06-08 14:25:50|44699.8|44679.8|44704.8|44684.8|44704.8|44684.8|44698.1|44678.1|16
1623162360000|2021-06-08 14:26:00|44703.1|44683.1|44699.8|44679.8|44703.1|44683.1|44698.1|44678.1|10
1623162370000|2021-06-08 14:26:10|44702.3|44682.3|44697.3|44677.3|44703.1|44683.1|44697.3|44677.3|7
1623162380000|2021-06-08 14:26:20|44694.8|44674.8|44685.6|44665.6|44694.8|44674.8|44683.9|44663.9|12
1623162390000|2021-06-08 14:26:30|44687.3|44667.3|44713.1|44693.1|44714.8|44694.8|44687.3|44667.3|18
1623162400000|2021-06-08 14:26:40|44711.6|44691.6|44727.3|44707.3|44732.3|44712.3|44711.6|44691.6|13
1623162410000|2021-06-08 14:26:50|44726.6|44706.6|44740.6|44720.6|44740.6|44720.6|44723.1|44703.1|20
1623162420000|2021-06-08 14:27:00|44739.8|44719.8|44753.3|44733.3|44753.3|44733.3|44739.8|44719.8|26
1623162430000|2021-06-08 14:27:10|44755|44735|44758.1|44738.1|44761.6|44741.6|44755|44735|19
1623162440000|2021-06-08 14:27:20|44758.9|44738.9|44765.8|44745.8|44765.8|44745.8|44757.3|44737.3|24
1623162450000|2021-06-08 14:27:30|44766.6|44746.6|44777.3|44757.3|44777.3|44757.3|44764.8|44744.8|31
1623162460000|2021-06-08 14:27:40|44780.6|44760.6|44793.1|44773.1|44816.6|44796.6|44780.6|44760.6|68
1623162470000|2021-06-08 14:27:50|44794.8|44774.8|44795.6|44775.6|44803.9|44783.9|44792.3|44772.3|35
1623162480000|2021-06-08 14:28:00|44794.8|44774.8|44799.8|44779.8|44806.6|44786.6|44789.8|44769.8|38
1623162490000|2021-06-08 14:28:10|44802.3|44782.3|44807.3|44787.3|44807.3|44787.3|44799.1|44779.1|18
1623162500000|2021-06-08 14:28:20|44806.6|44786.6|44804.8|44784.8|44806.6|44786.6|44799.1|44779.1|26
1623162510000|2021-06-08 14:28:30|44807.3|44787.3|44804.8|44784.8|44807.3|44787.3|44799.8|44779.8|18
1623162520000|2021-06-08 14:28:40|44803.1|44783.1|44806.6|44786.6|44807.3|44787.3|44802.3|44782.3|74
1623162530000|2021-06-08 14:28:50|44804.1|44784.1|44802.3|44782.3|44807.3|44787.3|44798.9|44778.9|12
1623162540000|2021-06-08 14:29:00|44807.3|44787.3|44802.3|44782.3|44809.8|44789.8|44802.3|44782.3|18
1623162550000|2021-06-08 14:29:10|44800.6|44780.6|44800.8|44780.8|44802.3|44782.3|44797.3|44777.3|11
1623162560000|2021-06-08 14:29:20|44797.3|44777.3|44794.1|44774.1|44799.1|44779.1|44789.1|44769.1|10
1623162570000|2021-06-08 14:29:30|44795.8|44775.8|44804.8|44784.8|44804.8|44784.8|44794.1|44774.1|21
1623162580000|2021-06-08 14:29:40|44802.3|44782.3|44797.3|44777.3|44802.3|44782.3|44793.1|44773.1|10
1623162590000|2021-06-08 14:29:50|44793.1|44773.1|44789.1|44769.1|44793.1|44773.1|44789.1|44769.1|15
1623162600000|2021-06-08 14:30:00|44792.3|44772.3|44809.8|44789.8|44809.8|44789.8|44792.3|44772.3|14
1623162610000|2021-06-08 14:30:10|44812.3|44792.3|44832.3|44812.3|44832.3|44812.3|44809.8|44789.8|39
1623162620000|2021-06-08 14:30:20|44828.9|44808.9|44839.8|44819.8|44841.6|44821.6|44823.1|44803.1|91
1623162630000|2021-06-08 14:30:30|44837.3|44817.3|44838.1|44818.1|44840.6|44820.6|44837.3|44817.3|14
1623162640000|2021-06-08 14:30:40|44839.8|44819.8|44852.3|44832.3|44861.6|44841.6|44838.1|44818.1|75
1623162650000|2021-06-08 14:30:50|44847.3|44827.3|44864.1|44844.1|44864.1|44844.1|44835.6|44815.6|51
1623162660000|2021-06-08 14:31:00|44862.3|44842.3|44859.1|44839.1|44862.3|44842.3|44854.8|44834.8|23
1623162670000|2021-06-08 14:31:10|44857.3|44837.3|44873.1|44853.1|44882.3|44862.3|44848.1|44828.1|42
1623162680000|2021-06-08 14:31:20|44872.3|44852.3|44879.8|44859.8|44882.3|44862.3|44867.3|44847.3|42
1623162690000|2021-06-08 14:31:30|44882.3|44862.3|44897.3|44877.3|44917.3|44897.3|44882.3|44862.3|67
1623162700000|2021-06-08 14:31:40|44902.3|44882.3|44900.6|44880.6|44907.3|44887.3|44897.3|44877.3|32
1623162710000|2021-06-08 14:31:50|44902.3|44882.3|44897.3|44877.3|44907.3|44887.3|44897.3|44877.3|20
1623162720000|2021-06-08 14:32:00|44896.6|44876.6|44925.6|44905.6|44925.6|44905.6|44896.6|44876.6|314
1623162730000|2021-06-08 14:32:10|44928.1|44908.1|44909.6|44889.6|44928.1|44908.1|44907.9|44887.9|35
1623162740000|2021-06-08 14:32:20|44911.4|44891.4|44912.1|44892.1|44920.6|44900.6|44911.4|44891.4|61
1623162750000|2021-06-08 14:32:30|44909.6|44889.6|44917.1|44897.1|44919.6|44899.6|44909.6|44889.6|25
1623162760000|2021-06-08 14:32:40|44914.6|44894.6|44908.9|44888.9|44918.9|44898.9|44906.4|44886.4|23
1623162770000|2021-06-08 14:32:50|44904.6|44884.6|44894.6|44874.6|44906.4|44886.4|44894.6|44874.6|14
1623162780000|2021-06-08 14:33:00|44892.1|44872.1|44903.9|44883.9|44903.9|44883.9|44888.9|44868.9|29
1623162790000|2021-06-08 14:33:10|44904.6|44884.6|44918.9|44898.9|44918.9|44898.9|44904.6|44884.6|32
1623162800000|2021-06-08 14:33:20|44913.9|44893.9|44918.1|44898.1|44918.9|44898.9|44913.1|44893.1|13
1623162810000|2021-06-08 14:33:30|44918.9|44898.9|44928.9|44908.9|44930.6|44910.6|44915.4|44895.4|18
1623162820000|2021-06-08 14:33:40|44931.4|44911.4|44918.9|44898.9|44933.9|44913.9|44918.9|44898.9|22
1623162830000|2021-06-08 14:33:50|44917.1|44897.1|44939.6|44919.6|44942.1|44922.1|44908.9|44888.9|30
1623162840000|2021-06-08 14:34:00|44940.6|44920.6|44948.9|44928.9|44950.6|44930.6|44938.9|44918.9|33
1623162850000|2021-06-08 14:34:10|44948.1|44928.1|44943.9|44923.9|44948.1|44928.1|44938.9|44918.9|35
1623162860000|2021-06-08 14:34:20|44943.1|44923.1|44933.9|44913.9|44943.1|44923.1|44928.9|44908.9|18
1623162870000|2021-06-08 14:34:30|44933.1|44913.1|44938.1|44918.1|44938.1|44918.1|44928.9|44908.9|26
1623162880000|2021-06-08 14:34:40|44938.9|44918.9|44943.9|44923.9|44943.9|44923.9|44938.9|44918.9|10
1623162890000|2021-06-08 14:34:50|44938.9|44918.9|44938.9|44918.9|44943.1|44923.1|44932.1|44912.1|19
1623162900000|2021-06-08 14:35:00|44936.4|44916.4|44931.4|44911.4|44941.4|44921.4|44931.4|44911.4|14
1623162910000|2021-06-08 14:35:10|44930.6|44910.6|44928.9|44908.9|44930.6|44910.6|44922.1|44902.1|8
1623162920000|2021-06-08 14:35:20|44933.9|44913.9|44948.9|44928.9|44953.9|44933.9|44933.9|44913.9|46
1623162930000|2021-06-08 14:35:30|44951.4|44931.4|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|29
1623162940000|2021-06-08 14:35:40|44960.6|44940.6|44954.6|44934.6|44963.9|44943.9|44954.6|44934.6|25
1623162950000|2021-06-08 14:35:50|44958.9|44938.9|44968.9|44948.9|44968.9|44948.9|44958.9|44938.9|28
1623162960000|2021-06-08 14:36:00|44965.4|44945.4|44973.9|44953.9|44973.9|44953.9|44963.1|44943.1|33
1623162970000|2021-06-08 14:36:10|44978.1|44958.1|44968.9|44948.9|44978.1|44958.1|44968.9|44948.9|32
1623162980000|2021-06-08 14:36:20|44964.6|44944.6|44958.9|44938.9|44964.6|44944.6|44955.6|44935.6|29
1623162990000|2021-06-08 14:36:30|44959.6|44939.6|44969.6|44949.6|44973.9|44953.9|44959.6|44939.6|15
1623163000000|2021-06-08 14:36:40|44970.4|44950.4|44968.9|44948.9|44976.4|44956.4|44968.1|44948.1|19
1623163010000|2021-06-08 14:36:50|44964.6|44944.6|44968.9|44948.9|44969.6|44949.6|44964.6|44944.6|14
1623163020000|2021-06-08 14:37:00|44966.4|44946.4|44961.4|44941.4|44966.4|44946.4|44959.6|44939.6|11
1623163030000|2021-06-08 14:37:10|44959.6|44939.6|44948.9|44928.9|44959.6|44939.6|44948.9|44928.9|5
1623163040000|2021-06-08 14:37:20|44944.6|44924.6|44949.6|44929.6|44949.6|44929.6|44943.9|44923.9|24
1623163050000|2021-06-08 14:37:30|44950.4|44930.4|44965.6|44945.6|44965.6|44945.6|44950.4|44930.4|46
1623163060000|2021-06-08 14:37:40|44963.9|44943.9|44963.9|44943.9|44968.1|44948.1|44959.6|44939.6|8
1623163070000|2021-06-08 14:37:50|44964.6|44944.6|44986.4|44966.4|44988.9|44968.9|44964.6|44944.6|40
1623163080000|2021-06-08 14:38:00|44987.1|44967.1|44987.1|44967.1|44990.4|44970.4|44986.4|44966.4|18
1623163090000|2021-06-08 14:38:10|44987.9|44967.9|44992.1|44972.1|44992.1|44972.1|44986.4|44966.4|29
1623163100000|2021-06-08 14:38:20|44989.6|44969.6|45012.1|44992.1|45013.9|44993.9|44989.6|44969.6|46
1623163110000|2021-06-08 14:38:30|45016.4|44996.4|45007.1|44987.1|45016.4|44996.4|45004.6|44984.6|17
1623163120000|2021-06-08 14:38:40|45009.6|44989.6|45025.6|45005.6|45025.6|45005.6|45009.6|44989.6|11
1623163130000|2021-06-08 14:38:50|45028.9|45008.9|45018.9|44998.9|45033.1|45013.1|45018.9|44998.9|34
1623163140000|2021-06-08 14:39:00|45014.6|44994.6|45043.9|45023.9|45053.9|45033.9|45013.9|44993.9|67
1623163150000|2021-06-08 14:39:10|45042.1|45022.1|45053.1|45033.1|45053.1|45033.1|45042.1|45022.1|34
1623163160000|2021-06-08 14:39:20|45051.4|45031.4|45058.9|45038.9|45062.3|45042.3|45049.6|45029.6|35
1623163170000|2021-06-08 14:39:30|45057.1|45037.1|45068.9|45048.9|45068.9|45048.9|45056.4|45036.4|37
1623163180000|2021-06-08 14:39:40|45067.1|45047.1|45065.4|45045.4|45068.9|45048.9|45059.6|45039.6|30
1623163190000|2021-06-08 14:39:50|45068.9|45048.9|45072.2|45052.2|45072.2|45052.2|45063.9|45043.9|34
1623163200000|2021-06-08 14:40:00|45074.7|45054.7|45068.9|45048.9|45082.3|45062.3|45068.1|45048.1|35
1623163210000|2021-06-08 14:40:10|45066.4|45046.4|45065.6|45045.6|45073.1|45053.1|45065.6|45045.6|32
1623163220000|2021-06-08 14:40:20|45064.7|45044.7|45079.7|45059.7|45079.7|45059.7|45063.9|45043.9|33
1623163230000|2021-06-08 14:40:30|45080.4|45060.4|45103.9|45083.9|45108.9|45088.9|45080.4|45060.4|43
1623163240000|2021-06-08 14:40:40|45104.7|45084.7|45093.9|45073.9|45108.1|45088.1|45093.9|45073.9|21
1623163250000|2021-06-08 14:40:50|45091.4|45071.4|45108.1|45088.1|45108.1|45088.1|45091.4|45071.4|36
1623163260000|2021-06-08 14:41:00|45106.4|45086.4|45118.1|45098.1|45120.6|45100.6|45106.4|45086.4|36
1623163270000|2021-06-08 14:41:10|45120.6|45100.6|45113.1|45093.1|45128.9|45108.9|45111.4|45091.4|37
1623163280000|2021-06-08 14:41:20|45113.9|45093.9|45119.7|45099.7|45119.7|45099.7|45113.1|45093.1|30
1623163290000|2021-06-08 14:41:30|45123.9|45103.9|45129.7|45109.7|45129.7|45109.7|45123.9|45103.9|16
1623163300000|2021-06-08 14:41:40|45128.9|45108.9|45120.6|45100.6|45133.1|45113.1|45118.9|45098.9|26
1623163310000|2021-06-08 14:41:50|45121.4|45101.4|45124.7|45104.7|45133.9|45113.9|45121.4|45101.4|30
1623163320000|2021-06-08 14:42:00|45128.1|45108.1|45153.9|45133.9|45158.1|45138.1|45128.1|45108.1|47
1623163330000|2021-06-08 14:42:10|45154.7|45134.7|45146.4|45126.4|45158.9|45138.9|45146.4|45126.4|34
1623163340000|2021-06-08 14:42:20|45143.9|45123.9|45134.7|45114.7|45143.9|45123.9|45134.7|45114.7|21
1623163350000|2021-06-08 14:42:30|45133.9|45113.9|45130.6|45110.6|45133.9|45113.9|45127.3|45107.3|23
1623163360000|2021-06-08 14:42:40|45128.9|45108.9|45138.1|45118.1|45138.1|45118.1|45128.9|45108.9|28
1623163370000|2021-06-08 14:42:50|45140.6|45120.6|45136.4|45116.4|45147.3|45127.3|45136.4|45116.4|34
1623163380000|2021-06-08 14:43:00|45138.1|45118.1|45153.9|45133.9|45156.4|45136.4|45138.1|45118.1|44
1623163390000|2021-06-08 14:43:10|45154.7|45134.7|45153.9|45133.9|45157.2|45137.2|45153.1|45133.1|26
1623163400000|2021-06-08 14:43:20|45155.6|45135.6|45163.9|45143.9|45167.2|45147.2|45153.9|45133.9|42
1623163410000|2021-06-08 14:43:30|45158.9|45138.9|45156.4|45136.4|45161.4|45141.4|45156.4|45136.4|19
1623163420000|2021-06-08 14:43:40|45153.9|45133.9|45143.9|45123.9|45153.9|45133.9|45143.9|45123.9|21
1623163430000|2021-06-08 14:43:50|45138.9|45118.9|45133.9|45113.9|45140.6|45120.6|45133.9|45113.9|26
1623163440000|2021-06-08 14:44:00|45136.4|45116.4|45153.9|45133.9|45153.9|45133.9|45133.9|45113.9|34
1623163450000|2021-06-08 14:44:10|45155.4|45135.4|45158.9|45138.9|45163.9|45143.9|45155.4|45135.4|24
1623163460000|2021-06-08 14:44:20|45160.6|45140.6|45158.9|45138.9|45161.4|45141.4|45157.2|45137.2|20
1623163470000|2021-06-08 14:44:30|45154.7|45134.7|45142.2|45122.2|45154.7|45134.7|45142.2|45122.2|14
1623163480000|2021-06-08 14:44:40|45141.4|45121.4|45138.9|45118.9|45141.4|45121.4|45134.7|45114.7|20
1623163490000|2021-06-08 14:44:50|45138.1|45118.1|45132.2|45112.2|45138.9|45118.9|45129.7|45109.7|10
1623163500000|2021-06-08 14:45:00|45133.9|45113.9|45174.7|45154.7|45176.4|45156.4|45132.2|45112.2|50
1623163510000|2021-06-08 14:45:10|45170.6|45150.6|45178.9|45158.9|45181.4|45161.4|45163.9|45143.9|34
1623163520000|2021-06-08 14:45:20|45176.4|45156.4|45183.9|45163.9|45183.9|45163.9|45176.4|45156.4|30
1623163530000|2021-06-08 14:45:30|45183.1|45163.1|45173.1|45153.1|45183.1|45163.1|45164.7|45144.7|29
1623163540000|2021-06-08 14:45:40|45171.4|45151.4|45164.7|45144.7|45176.4|45156.4|45164.7|45144.7|21
1623163550000|2021-06-08 14:45:50|45163.9|45143.9|45156.4|45136.4|45163.9|45143.9|45152.2|45132.2|16
1623163560000|2021-06-08 14:46:00|45154.7|45134.7|45163.9|45143.9|45168.1|45148.1|45153.1|45133.1|14
1623163570000|2021-06-08 14:46:10|45161.4|45141.4|45157.4|45137.4|45161.4|45141.4|45157.4|45137.4|13
1623163580000|2021-06-08 14:46:20|45153.1|45133.1|45148.9|45128.9|45153.9|45133.9|45148.9|45128.9|8
1623163590000|2021-06-08 14:46:30|45153.1|45133.1|45173.9|45153.9|45173.9|45153.9|45153.1|45133.1|27
1623163600000|2021-06-08 14:46:40|45173.1|45153.1|45173.9|45153.9|45181.4|45161.4|45173.1|45153.1|28
1623163610000|2021-06-08 14:46:50|45169.7|45149.7|45173.9|45153.9|45173.9|45153.9|45146.4|45126.4|43
1623163620000|2021-06-08 14:47:00|45174.7|45154.7|45173.9|45153.9|45174.7|45154.7|45157.2|45137.2|40
1623163630000|2021-06-08 14:47:10|45169.7|45149.7|45143.9|45123.9|45169.7|45149.7|45143.9|45123.9|13
1623163640000|2021-06-08 14:47:20|45143.1|45123.1|45172.9|45152.9|45172.9|45152.9|45140.6|45120.6|34
1623163650000|2021-06-08 14:47:30|45176.4|45156.4|45173.9|45153.9|45180.6|45160.6|45173.9|45153.9|10
1623163660000|2021-06-08 14:47:40|45182.9|45162.9|45177.2|45157.2|45193.9|45173.9|45177.2|45157.2|54
1623163670000|2021-06-08 14:47:50|45174.7|45154.7|45165.4|45145.4|45174.7|45154.7|45165.4|45145.4|12
1623163680000|2021-06-08 14:48:00|45162.2|45142.2|45133.9|45113.9|45162.2|45142.2|45128.9|45108.9|40
1623163690000|2021-06-08 14:48:10|45138.1|45118.1|45148.1|45128.1|45148.1|45128.1|45137.4|45117.4|34
1623163700000|2021-06-08 14:48:20|45144.7|45124.7|45143.9|45123.9|45145.6|45125.6|45140.6|45120.6|20
1623163710000|2021-06-08 14:48:30|45140.6|45120.6|45153.1|45133.1|45157.2|45137.2|45138.9|45118.9|17
1623163720000|2021-06-08 14:48:40|45153.9|45133.9|45153.9|45133.9|45154.7|45134.7|45153.1|45133.1|5
1623163730000|2021-06-08 14:48:50|45145.6|45125.6|45141.4|45121.4|45146.4|45126.4|45139.7|45119.7|5
1623163740000|2021-06-08 14:49:00|45139.7|45119.7|45158.9|45138.9|45158.9|45138.9|45139.7|45119.7|13
1623163750000|2021-06-08 14:49:10|45161.4|45141.4|45163.9|45143.9|45173.1|45153.1|45161.4|45141.4|16
1623163760000|2021-06-08 14:49:20|45173.9|45153.9|45193.1|45173.1|45193.1|45173.1|45173.9|45153.9|18
1623163770000|2021-06-08 14:49:30|45188.9|45168.9|45193.1|45173.1|45193.1|45173.1|45180.6|45160.6|50
1623163780000|2021-06-08 14:49:40|45191.4|45171.4|45191.4|45171.4|45193.9|45173.9|45188.9|45168.9|18
1623163790000|2021-06-08 14:49:50|45192.2|45172.2|45193.9|45173.9|45208.9|45188.9|45192.2|45172.2|30
1623163800000|2021-06-08 14:50:00|45196.4|45176.4|45210.6|45190.6|45213.9|45193.9|45193.9|45173.9|31
1623163810000|2021-06-08 14:50:10|45208.9|45188.9|45208.1|45188.1|45213.9|45193.9|45203.9|45183.9|29
1623163820000|2021-06-08 14:50:20|45203.9|45183.9|45208.9|45188.9|45211.4|45191.4|45203.9|45183.9|11
1623163830000|2021-06-08 14:50:30|45208.1|45188.1|45198.9|45178.9|45208.1|45188.1|45189.7|45169.7|51
1623163840000|2021-06-08 14:50:40|45198.1|45178.1|45203.9|45183.9|45208.9|45188.9|45198.1|45178.1|28
1623163850000|2021-06-08 14:50:50|45208.1|45188.1|45218.9|45198.9|45218.9|45198.9|45208.1|45188.1|20
1623163860000|2021-06-08 14:51:00|45222.4|45202.4|45228.9|45208.9|45228.9|45208.9|45220.4|45200.4|51
1623163870000|2021-06-08 14:51:10|45228.1|45208.1|45223.9|45203.9|45228.1|45208.1|45218.9|45198.9|42
1623163880000|2021-06-08 14:51:20|45223.1|45203.1|45203.1|45183.1|45223.1|45203.1|45198.9|45178.9|74
1623163890000|2021-06-08 14:51:30|45203.9|45183.9|45213.1|45193.1|45213.1|45193.1|45195.6|45175.6|27
1623163900000|2021-06-08 14:51:40|45214.9|45194.9|45221.4|45201.4|45223.9|45203.9|45213.1|45193.1|15
1623163910000|2021-06-08 14:51:50|45223.1|45203.1|45213.1|45193.1|45223.1|45203.1|45208.9|45188.9|11
1623163920000|2021-06-08 14:52:00|45213.9|45193.9|45225.6|45205.6|45228.1|45208.1|45208.9|45188.9|24
1623163930000|2021-06-08 14:52:10|45223.9|45203.9|45218.9|45198.9|45223.9|45203.9|45212.2|45192.2|14
1623163940000|2021-06-08 14:52:20|45220.6|45200.6|45218.9|45198.9|45223.9|45203.9|45214.7|45194.7|25
1623163950000|2021-06-08 14:52:30|45220.6|45200.6|45223.9|45203.9|45223.9|45203.9|45218.9|45198.9|12
1623163960000|2021-06-08 14:52:40|45223.1|45203.1|45208.9|45188.9|45223.1|45203.1|45208.9|45188.9|15
1623163970000|2021-06-08 14:52:50|45211.4|45191.4|45205.6|45185.6|45213.9|45193.9|45203.9|45183.9|23
1623163980000|2021-06-08 14:53:00|45208.9|45188.9|45230.6|45210.6|45233.9|45213.9|45206.4|45186.4|40
1623163990000|2021-06-08 14:53:10|45231.4|45211.4|45203.9|45183.9|45233.1|45213.1|45203.9|45183.9|20
1623164000000|2021-06-08 14:53:20|45208.1|45188.1|45203.9|45183.9|45208.9|45188.9|45198.9|45178.9|25
1623164010000|2021-06-08 14:53:30|45206.4|45186.4|45191.4|45171.4|45208.1|45188.1|45191.4|45171.4|35
1623164020000|2021-06-08 14:53:40|45192.2|45172.2|45188.9|45168.9|45196.4|45176.4|45184.7|45164.7|25
1623164030000|2021-06-08 14:53:50|45188.1|45168.1|45184.7|45164.7|45188.1|45168.1|45183.9|45163.9|14
1623164040000|2021-06-08 14:54:00|45183.9|45163.9|45181.4|45161.4|45194.7|45174.7|45181.4|45161.4|20
1623164050000|2021-06-08 14:54:10|45182.2|45162.2|45183.9|45163.9|45186.4|45166.4|45179.7|45159.7|18
1623164060000|2021-06-08 14:54:20|45183.1|45163.1|45183.1|45163.1|45188.1|45168.1|45183.1|45163.1|16
1623164070000|2021-06-08 14:54:30|45182.4|45162.4|45178.9|45158.9|45182.4|45162.4|45175.6|45155.6|19
1623164080000|2021-06-08 14:54:40|45179.7|45159.7|45188.9|45168.9|45188.9|45168.9|45179.7|45159.7|10
1623164090000|2021-06-08 14:54:50|45188.1|45168.1|45183.9|45163.9|45188.9|45168.9|45183.9|45163.9|6
1623164100000|2021-06-08 14:55:00|45187.4|45167.4|45208.9|45188.9|45208.9|45188.9|45186.4|45166.4|35
1623164110000|2021-06-08 14:55:10|45198.9|45178.9|45203.9|45183.9|45203.9|45183.9|45196.4|45176.4|24
1623164120000|2021-06-08 14:55:20|45203.1|45183.1|45186.4|45166.4|45203.1|45183.1|45186.4|45166.4|10
1623164130000|2021-06-08 14:55:30|45188.9|45168.9|45198.9|45178.9|45198.9|45178.9|45186.4|45166.4|13
1623164140000|2021-06-08 14:55:40|45199.7|45179.7|45198.1|45178.1|45203.9|45183.9|45198.1|45178.1|6
1623164150000|2021-06-08 14:55:50|45198.9|45178.9|45202.2|45182.2|45202.2|45182.2|45194.7|45174.7|12
1623164160000|2021-06-08 14:56:00|45201.4|45181.4|45203.1|45183.1|45208.9|45188.9|45201.4|45181.4|17
1623164170000|2021-06-08 14:56:10|45201.4|45181.4|45181.4|45161.4|45203.9|45183.9|45181.4|45161.4|14
1623164180000|2021-06-08 14:56:20|45183.1|45163.1|45207.2|45187.2|45209.7|45189.7|45183.1|45163.1|36
1623164190000|2021-06-08 14:56:30|45206.4|45186.4|45218.9|45198.9|45218.9|45198.9|45203.9|45183.9|37
1623164200000|2021-06-08 14:56:40|45216.4|45196.4|45218.9|45198.9|45218.9|45198.9|45213.9|45193.9|21
1623164210000|2021-06-08 14:56:50|45213.9|45193.9|45218.9|45198.9|45218.9|45198.9|45213.9|45193.9|12
1623164220000|2021-06-08 14:57:00|45216.4|45196.4|45227.2|45207.2|45227.2|45207.2|45213.9|45193.9|19
1623164230000|2021-06-08 14:57:10|45226.4|45206.4|45238.9|45218.9|45241.4|45221.4|45226.4|45206.4|24
1623164240000|2021-06-08 14:57:20|45240.6|45220.6|45235.6|45215.6|45241.4|45221.4|45235.6|45215.6|65
1623164250000|2021-06-08 14:57:30|45238.1|45218.1|45238.9|45218.9|45238.9|45218.9|45233.1|45213.1|38
1623164260000|2021-06-08 14:57:40|45236.4|45216.4|45233.9|45213.9|45238.9|45218.9|45233.9|45213.9|8
1623164270000|2021-06-08 14:57:50|45234.7|45214.7|45243.9|45223.9|45248.9|45228.9|45234.7|45214.7|13
1623164280000|2021-06-08 14:58:00|45243.1|45223.1|45249.7|45229.7|45249.7|45229.7|45233.9|45213.9|56
1623164290000|2021-06-08 14:58:10|45248.9|45228.9|45243.1|45223.1|45248.9|45228.9|45243.1|45223.1|13
1623164300000|2021-06-08 14:58:20|45243.9|45223.9|45243.9|45223.9|45246.4|45226.4|45243.1|45223.1|21
1623164310000|2021-06-08 14:58:30|45238.9|45218.9|45228.9|45208.9|45241.4|45221.4|45226.4|45206.4|15
1623164320000|2021-06-08 14:58:40|45231.4|45211.4|45232.2|45212.2|45241.4|45221.4|45231.4|45211.4|31
1623164330000|2021-06-08 14:58:50|45233.9|45213.9|45229.7|45209.7|45233.9|45213.9|45229.7|45209.7|14
1623164340000|2021-06-08 14:59:00|45228.9|45208.9|45211.4|45191.4|45228.9|45208.9|45211.4|45191.4|16
1623164350000|2021-06-08 14:59:10|45213.1|45193.1|45222.2|45202.2|45225.6|45205.6|45213.1|45193.1|13
1623164360000|2021-06-08 14:59:20|45223.9|45203.9|45223.9|45203.9|45223.9|45203.9|45220.6|45200.6|7
1623164370000|2021-06-08 14:59:30|45226.4|45206.4|45208.9|45188.9|45226.4|45206.4|45208.1|45188.1|9
1623164380000|2021-06-08 14:59:40|45208.1|45188.1|45200.4|45180.4|45208.9|45188.9|45200.4|45180.4|16
1623164390000|2021-06-08 14:59:50|45199.7|45179.7|45196.4|45176.4|45199.7|45179.7|45193.1|45173.1|18
1623164400000|2021-06-08 15:00:00|45197.2|45177.2|45188.9|45168.9|45197.2|45177.2|45188.9|45168.9|17
1623164410000|2021-06-08 15:00:10|45189.7|45169.7|45183.9|45163.9|45189.7|45169.7|45182.2|45162.2|22
1623164420000|2021-06-08 15:00:20|45182.2|45162.2|45178.9|45158.9|45182.2|45162.2|45178.1|45158.1|19
1623164430000|2021-06-08 15:00:30|45178.1|45158.1|45168.1|45148.1|45178.1|45158.1|45166.4|45146.4|36
1623164440000|2021-06-08 15:00:40|45168.9|45148.9|45163.9|45143.9|45168.9|45148.9|45158.9|45138.9|23
1623164450000|2021-06-08 15:00:50|45164.7|45144.7|45170.6|45150.6|45173.1|45153.1|45163.9|45143.9|32
1623164460000|2021-06-08 15:01:00|45173.1|45153.1|45168.9|45148.9|45175.6|45155.6|45168.9|45148.9|47
1623164470000|2021-06-08 15:01:10|45168.1|45148.1|45143.1|45123.1|45168.1|45148.1|45143.1|45123.1|50
1623164480000|2021-06-08 15:01:20|45143.9|45123.9|45143.1|45123.1|45146.4|45126.4|45143.1|45123.1|20
1623164490000|2021-06-08 15:01:30|45143.9|45123.9|45148.9|45128.9|45148.9|45128.9|45143.9|45123.9|15
1623164500000|2021-06-08 15:01:40|45148.1|45128.1|45146.4|45126.4|45148.1|45128.1|45143.1|45123.1|17
1623164510000|2021-06-08 15:01:50|45148.1|45128.1|45143.9|45123.9|45148.1|45128.1|45143.1|45123.1|8
1623164520000|2021-06-08 15:02:00|45143.1|45123.1|45140.6|45120.6|45148.1|45128.1|45140.6|45120.6|42
1623164530000|2021-06-08 15:02:10|45138.9|45118.9|45141.4|45121.4|45143.9|45123.9|45138.9|45118.9|18
1623164540000|2021-06-08 15:02:20|45138.9|45118.9|45155.6|45135.6|45157.2|45137.2|45138.9|45118.9|21
1623164550000|2021-06-08 15:02:30|45153.9|45133.9|45168.1|45148.1|45180.6|45160.6|45150.6|45130.6|53
1623164560000|2021-06-08 15:02:40|45166.4|45146.4|45168.1|45148.1|45172.2|45152.2|45163.9|45143.9|19
1623164570000|2021-06-08 15:02:50|45163.9|45143.9|45168.9|45148.9|45172.2|45152.2|45162.2|45142.2|13
1623164580000|2021-06-08 15:03:00|45163.9|45143.9|45156.4|45136.4|45163.9|45143.9|45156.4|45136.4|17
1623164590000|2021-06-08 15:03:10|45154.7|45134.7|45148.9|45128.9|45154.7|45134.7|45148.9|45128.9|12
1623164600000|2021-06-08 15:03:20|45143.9|45123.9|45152.4|45132.4|45152.4|45132.4|45143.9|45123.9|19
1623164610000|2021-06-08 15:03:30|45150.6|45130.6|45148.1|45128.1|45150.6|45130.6|45148.1|45128.1|7
1623164620000|2021-06-08 15:03:40|45148.9|45128.9|45135.6|45115.6|45148.9|45128.9|45133.9|45113.9|25
1623164630000|2021-06-08 15:03:50|45136.4|45116.4|45136.4|45116.4|45137.2|45117.2|45133.9|45113.9|36
1623164640000|2021-06-08 15:04:00|45137.2|45117.2|45151.4|45131.4|45156.4|45136.4|45133.9|45113.9|30
1623164650000|2021-06-08 15:04:10|45153.9|45133.9|45156.4|45136.4|45158.9|45138.9|45153.9|45133.9|17
1623164660000|2021-06-08 15:04:20|45153.9|45133.9|45151.4|45131.4|45158.9|45138.9|45151.4|45131.4|13
1623164670000|2021-06-08 15:04:30|45149.7|45129.7|45155.6|45135.6|45155.6|45135.6|45148.9|45128.9|21
1623164680000|2021-06-08 15:04:40|45158.1|45138.1|45158.9|45138.9|45161.4|45141.4|45154.7|45134.7|55
1623164690000|2021-06-08 15:04:50|45156.4|45136.4|45158.9|45138.9|45158.9|45138.9|45153.9|45133.9|4
1623164700000|2021-06-08 15:05:00|45158.1|45138.1|45169.7|45149.7|45169.7|45149.7|45156.4|45136.4|20
1623164710000|2021-06-08 15:05:10|45170.4|45150.4|45173.9|45153.9|45173.9|45153.9|45164.7|45144.7|23
1623164720000|2021-06-08 15:05:20|45171.4|45151.4|45159.7|45139.7|45171.4|45151.4|45159.7|45139.7|24
1623164730000|2021-06-08 15:05:30|45157.9|45137.9|45149.7|45129.7|45157.9|45137.9|45149.7|45129.7|13
1623164740000|2021-06-08 15:05:40|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45144.7|45124.7|4
1623164750000|2021-06-08 15:05:50|45148.1|45128.1|45146.4|45126.4|45148.1|45128.1|45143.9|45123.9|3
1623164760000|2021-06-08 15:06:00|45148.1|45128.1|45153.1|45133.1|45153.9|45133.9|45148.1|45128.1|14
1623164770000|2021-06-08 15:06:10|45151.4|45131.4|45138.9|45118.9|45151.4|45131.4|45138.1|45118.1|11
1623164780000|2021-06-08 15:06:20|45140.6|45120.6|45156.4|45136.4|45156.4|45136.4|45138.9|45118.9|229
1623164790000|2021-06-08 15:06:30|45158.1|45138.1|45161.4|45141.4|45163.9|45143.9|45158.1|45138.1|19
1623164800000|2021-06-08 15:06:40|45162.2|45142.2|45163.9|45143.9|45165.6|45145.6|45156.4|45136.4|55
1623164810000|2021-06-08 15:06:50|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45163.9|45143.9|2
1623164820000|2021-06-08 15:07:00|45169.7|45149.7|45173.9|45153.9|45178.9|45158.9|45169.7|45149.7|46
1623164830000|2021-06-08 15:07:10|45168.9|45148.9|45164.9|45144.9|45168.9|45148.9|45162.4|45142.4|244
1623164840000|2021-06-08 15:07:20|45167.4|45147.4|45158.1|45138.1|45167.4|45147.4|45158.1|45138.1|4
1623164850000|2021-06-08 15:07:30|45157.4|45137.4|45153.1|45133.1|45157.4|45137.4|45153.1|45133.1|20
1623164860000|2021-06-08 15:07:40|45150.6|45130.6|45152.4|45132.4|45154.9|45134.9|45147.4|45127.4|18
1623164870000|2021-06-08 15:07:50|45154.1|45134.1|45154.1|45134.1|45154.1|45134.1|45154.1|45134.1|10
1623164880000|2021-06-08 15:08:00|45152.4|45132.4|45157.4|45137.4|45159.9|45139.9|45152.4|45132.4|13
1623164890000|2021-06-08 15:08:10|45155.6|45135.6|45157.4|45137.4|45157.4|45137.4|45155.6|45135.6|7
1623164900000|2021-06-08 15:08:20|45156.6|45136.6|45149.9|45129.9|45156.6|45136.6|45148.1|45128.1|16
1623164910000|2021-06-08 15:08:30|45149.1|45129.1|45152.4|45132.4|45152.4|45132.4|45147.4|45127.4|14
1623164920000|2021-06-08 15:08:40|45154.9|45134.9|45152.4|45132.4|45154.9|45134.9|45152.4|45132.4|1
1623164930000|2021-06-08 15:08:50|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|4
1623164940000|2021-06-08 15:09:00|45149.1|45129.1|45137.4|45117.4|45149.1|45129.1|45132.4|45112.4|18
1623164950000|2021-06-08 15:09:10|45134.9|45114.9|45137.4|45117.4|45137.4|45117.4|45132.4|45112.4|4
1623164960000|2021-06-08 15:09:20|45134.9|45114.9|45152.4|45132.4|45156.6|45136.6|45132.4|45112.4|17
1623164970000|2021-06-08 15:09:30|45157.4|45137.4|45152.4|45132.4|45157.4|45137.4|45152.4|45132.4|8
1623164980000|2021-06-08 15:09:40|45157.4|45137.4|45152.4|45132.4|45157.4|45137.4|45152.4|45132.4|12
1623164990000|2021-06-08 15:09:50|45151.6|45131.6|45138.3|45118.3|45151.6|45131.6|45136.6|45116.6|8
1623165000000|2021-06-08 15:10:00|45136.6|45116.6|45131.6|45111.6|45136.6|45116.6|45129.9|45109.9|34
1623165010000|2021-06-08 15:10:10|45129.9|45109.9|45154.9|45134.9|45157.4|45137.4|45129.9|45109.9|27
1623165020000|2021-06-08 15:10:20|45153.1|45133.1|45157.4|45137.4|45157.4|45137.4|45152.4|45132.4|12
1623165030000|2021-06-08 15:10:30|45155.6|45135.6|45152.4|45132.4|45157.4|45137.4|45152.4|45132.4|8
1623165040000|2021-06-08 15:10:40|45148.1|45128.1|45144.1|45124.1|45148.1|45128.1|45144.1|45124.1|14
1623165050000|2021-06-08 15:10:50|45139.1|45119.1|45128.1|45108.1|45139.1|45119.1|45128.1|45108.1|37
1623165060000|2021-06-08 15:11:00|45132.4|45112.4|45157.4|45137.4|45157.4|45137.4|45127.4|45107.4|32
1623165070000|2021-06-08 15:11:10|45154.9|45134.9|45160.6|45140.6|45160.6|45140.6|45151.6|45131.6|28
1623165080000|2021-06-08 15:11:20|45158.1|45138.1|45152.4|45132.4|45158.1|45138.1|45152.4|45132.4|23
1623165090000|2021-06-08 15:11:30|45149.9|45129.9|45142.4|45122.4|45149.9|45129.9|45142.4|45122.4|14
1623165100000|2021-06-08 15:11:40|45144.9|45124.9|45142.4|45122.4|45147.4|45127.4|45142.4|45122.4|11
1623165110000|2021-06-08 15:11:50|45144.9|45124.9|45144.9|45124.9|45147.4|45127.4|45142.4|45122.4|18
1623165120000|2021-06-08 15:12:00|45143.1|45123.1|45142.4|45122.4|45147.4|45127.4|45142.4|45122.4|5
1623165130000|2021-06-08 15:12:10|45134.1|45114.1|45132.4|45112.4|45134.9|45114.9|45128.1|45108.1|27
1623165140000|2021-06-08 15:12:20|45133.1|45113.1|45134.9|45114.9|45137.4|45117.4|45132.4|45112.4|6
1623165150000|2021-06-08 15:12:30|45137.4|45117.4|45147.4|45127.4|45153.9|45133.9|45137.4|45117.4|24
1623165160000|2021-06-08 15:12:40|45146.6|45126.6|45135.6|45115.6|45147.4|45127.4|45135.6|45115.6|23
1623165170000|2021-06-08 15:12:50|45137.4|45117.4|45135.8|45115.8|45137.4|45117.4|45134.9|45114.9|12
1623165180000|2021-06-08 15:13:00|45134.1|45114.1|45141.4|45121.4|45152.4|45132.4|45118.1|45098.1|50
1623165190000|2021-06-08 15:13:10|45140.6|45120.6|45152.4|45132.4|45155.6|45135.6|45140.6|45120.6|14
1623165200000|2021-06-08 15:13:20|45154.9|45134.9|45153.1|45133.1|45154.9|45134.9|45152.4|45132.4|4
1623165210000|2021-06-08 15:13:30|45152.4|45132.4|45149.9|45129.9|45153.1|45133.1|45149.9|45129.9|16
1623165220000|2021-06-08 15:13:40|45150.6|45130.6|45179.9|45159.9|45182.4|45162.4|45150.6|45130.6|23
1623165230000|2021-06-08 15:13:50|45180.6|45160.6|45177.4|45157.4|45180.6|45160.6|45174.9|45154.9|11
1623165240000|2021-06-08 15:14:00|45175.6|45155.6|45174.9|45154.9|45175.6|45155.6|45172.4|45152.4|9
1623165250000|2021-06-08 15:14:10|45174.1|45154.1|45167.4|45147.4|45174.1|45154.1|45167.4|45147.4|24
1623165260000|2021-06-08 15:14:20|45165.6|45145.6|45184.9|45164.9|45188.1|45168.1|45165.6|45145.6|31
1623165270000|2021-06-08 15:14:30|45190.6|45170.6|45187.4|45167.4|45193.1|45173.1|45187.4|45167.4|33
1623165280000|2021-06-08 15:14:40|45184.9|45164.9|45169.9|45149.9|45187.4|45167.4|45169.1|45149.1|32
1623165290000|2021-06-08 15:14:50|45172.4|45152.4|45174.1|45154.1|45174.1|45154.1|45153.9|45133.9|25
1623165300000|2021-06-08 15:15:00|45174.9|45154.9|45188.1|45168.1|45188.1|45168.1|45174.9|45154.9|32
1623165310000|2021-06-08 15:15:10|45189.9|45169.9|45187.4|45167.4|45192.4|45172.4|45187.4|45167.4|19
1623165320000|2021-06-08 15:15:20|45183.1|45163.1|45187.4|45167.4|45192.4|45172.4|45182.4|45162.4|17
1623165330000|2021-06-08 15:15:30|45188.1|45168.1|45187.4|45167.4|45188.1|45168.1|45187.4|45167.4|0
1623165340000|2021-06-08 15:15:40|45186.6|45166.6|45158.1|45138.1|45186.6|45166.6|45158.1|45138.1|26
1623165350000|2021-06-08 15:15:50|45162.4|45142.4|45162.4|45142.4|45163.1|45143.1|45162.4|45142.4|9
1623165360000|2021-06-08 15:16:00|45163.1|45143.1|45164.9|45144.9|45167.4|45147.4|45163.1|45143.1|14
1623165370000|2021-06-08 15:16:10|45162.4|45142.4|45179.9|45159.9|45182.4|45162.4|45154.9|45134.9|17
1623165380000|2021-06-08 15:16:20|45179.1|45159.1|45173.1|45153.1|45181.6|45161.6|45173.1|45153.1|35
1623165390000|2021-06-08 15:16:30|45172.4|45152.4|45169.9|45149.9|45172.4|45152.4|45162.4|45142.4|14
1623165400000|2021-06-08 15:16:40|45170.6|45150.6|45194.9|45174.9|45206.6|45186.6|45170.6|45150.6|28
1623165410000|2021-06-08 15:16:50|45193.1|45173.1|45192.4|45172.4|45193.1|45173.1|45189.9|45169.9|9
1623165420000|2021-06-08 15:17:00|45193.1|45173.1|45191.6|45171.6|45193.9|45173.9|45188.1|45168.1|16
1623165430000|2021-06-08 15:17:10|45192.4|45172.4|45192.4|45172.4|45196.6|45176.6|45192.4|45172.4|8
1623165440000|2021-06-08 15:17:20|45193.1|45173.1|45197.4|45177.4|45197.4|45177.4|45192.4|45172.4|13
1623165450000|2021-06-08 15:17:30|45193.1|45173.1|45192.4|45172.4|45195.6|45175.6|45192.4|45172.4|4
1623165460000|2021-06-08 15:17:40|45191.6|45171.6|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|6
1623165470000|2021-06-08 15:17:50|45197.4|45177.4|45204.9|45184.9|45204.9|45184.9|45197.4|45177.4|7
1623165480000|2021-06-08 15:18:00|45204.1|45184.1|45205.6|45185.6|45205.6|45185.6|45202.4|45182.4|15
1623165490000|2021-06-08 15:18:10|45203.1|45183.1|45207.4|45187.4|45210.8|45190.8|45202.4|45182.4|11
1623165500000|2021-06-08 15:18:20|45206.6|45186.6|45207.4|45187.4|45207.4|45187.4|45206.6|45186.6|4
1623165510000|2021-06-08 15:18:30|45206.6|45186.6|45207.4|45187.4|45207.4|45187.4|45203.1|45183.1|6
1623165520000|2021-06-08 15:18:40|45206.6|45186.6|45207.4|45187.4|45207.4|45187.4|45206.6|45186.6|14
1623165530000|2021-06-08 15:18:50|45203.1|45183.1|45202.4|45182.4|45207.4|45187.4|45202.4|45182.4|4
1623165540000|2021-06-08 15:19:00|45200.6|45180.6|45189.9|45169.9|45200.6|45180.6|45189.9|45169.9|17
1623165550000|2021-06-08 15:19:10|45188.1|45168.1|45187.4|45167.4|45192.4|45172.4|45187.4|45167.4|6
1623165560000|2021-06-08 15:19:20|45186.6|45166.6|45182.4|45162.4|45186.6|45166.6|45182.4|45162.4|8
1623165570000|2021-06-08 15:19:30|45177.4|45157.4|45172.4|45152.4|45177.4|45157.4|45172.4|45152.4|27
1623165580000|2021-06-08 15:19:40|45174.9|45154.9|45172.4|45152.4|45177.4|45157.4|45172.4|45152.4|26
1623165590000|2021-06-08 15:19:50|45173.1|45153.1|45157.4|45137.4|45173.1|45153.1|45157.4|45137.4|44
1623165600000|2021-06-08 15:20:00|45159.9|45139.9|45176.6|45156.6|45177.4|45157.4|45156.6|45136.6|21
1623165610000|2021-06-08 15:20:10|45177.4|45157.4|45177.4|45157.4|45187.4|45167.4|45177.4|45157.4|29
1623165620000|2021-06-08 15:20:20|45179.9|45159.9|45184.1|45164.1|45184.9|45164.9|45179.9|45159.9|19
1623165630000|2021-06-08 15:20:30|45184.9|45164.9|45181.6|45161.6|45184.9|45164.9|45178.1|45158.1|12
1623165640000|2021-06-08 15:20:40|45179.9|45159.9|45182.4|45162.4|45182.4|45162.4|45177.4|45157.4|6
1623165650000|2021-06-08 15:20:50|45179.9|45159.9|45162.4|45142.4|45179.9|45159.9|45162.4|45142.4|18
1623165660000|2021-06-08 15:21:00|45160.6|45140.6|45156.6|45136.6|45160.6|45140.6|45154.9|45134.9|11
1623165670000|2021-06-08 15:21:10|45154.1|45134.1|45166.6|45146.6|45166.6|45146.6|45152.4|45132.4|36
1623165680000|2021-06-08 15:21:20|45172.4|45152.4|45167.4|45147.4|45172.4|45152.4|45167.4|45147.4|9
1623165690000|2021-06-08 15:21:30|45166.6|45146.6|45167.4|45147.4|45167.4|45147.4|45163.1|45143.1|14
1623165700000|2021-06-08 15:21:40|45166.6|45146.6|45157.4|45137.4|45166.6|45146.6|45154.9|45134.9|8
1623165710000|2021-06-08 15:21:50|45154.1|45134.1|45166.6|45146.6|45167.4|45147.4|45154.1|45134.1|15
1623165720000|2021-06-08 15:22:00|45164.9|45144.9|45159.9|45139.9|45164.9|45144.9|45154.9|45134.9|14
1623165730000|2021-06-08 15:22:10|45162.4|45142.4|45161.6|45141.6|45163.1|45143.1|45157.4|45137.4|8
1623165740000|2021-06-08 15:22:20|45159.1|45139.1|45152.4|45132.4|45159.1|45139.1|45152.4|45132.4|17
1623165750000|2021-06-08 15:22:30|45153.9|45133.9|45156.6|45136.6|45159.9|45139.9|45153.9|45133.9|22
1623165760000|2021-06-08 15:22:40|45157.4|45137.4|45159.9|45139.9|45162.4|45142.4|45154.1|45134.1|16
1623165770000|2021-06-08 15:22:50|45161.6|45141.6|45156.6|45136.6|45162.4|45142.4|45156.6|45136.6|1
1623165780000|2021-06-08 15:23:00|||||||||5
1623165790000|2021-06-08 15:23:10|45157.4|45137.4|45172.4|45152.4|45172.4|45152.4|45150.6|45130.6|30
1623165800000|2021-06-08 15:23:20|45174.9|45154.9|45172.4|45152.4|45176.6|45156.6|45172.4|45152.4|8
1623165810000|2021-06-08 15:23:30|45168.1|45148.1|45172.4|45152.4|45172.4|45152.4|45168.1|45148.1|10
1623165820000|2021-06-08 15:23:40|45174.9|45154.9|45181.6|45161.6|45181.6|45161.6|45172.4|45152.4|7
1623165830000|2021-06-08 15:23:50|45182.4|45162.4|45182.4|45162.4|45185.6|45165.6|45182.4|45162.4|12
1623165840000|2021-06-08 15:24:00|45183.1|45163.1|45176.6|45156.6|45184.9|45164.9|45176.6|45156.6|10
1623165850000|2021-06-08 15:24:10|45174.9|45154.9|45176.6|45156.6|45176.6|45156.6|45172.4|45152.4|7
1623165860000|2021-06-08 15:24:20|45174.9|45154.9|45176.6|45156.6|45176.6|45156.6|45174.9|45154.9|0
1623165870000|2021-06-08 15:24:30|45177.4|45157.4|45176.6|45156.6|45177.4|45157.4|45176.6|45156.6|3
1623165880000|2021-06-08 15:24:40|45177.4|45157.4|45177.4|45157.4|45177.4|45157.4|45176.6|45156.6|5
1623165900000|2021-06-08 15:25:00|45178.1|45158.1|45175.6|45155.6|45179.9|45159.9|45175.6|45155.6|5
1623165910000|2021-06-08 15:25:10|45172.4|45152.4|45176.6|45156.6|45176.6|45156.6|45172.4|45152.4|15
1623165920000|2021-06-08 15:25:20|45178.3|45158.3|45183.1|45163.1|45186.6|45166.6|45178.3|45158.3|15
1623165930000|2021-06-08 15:25:30|45182.4|45162.4|45182.4|45162.4|45186.6|45166.6|45182.4|45162.4|4
1623165940000|2021-06-08 15:25:40|45181.6|45161.6|45179.9|45159.9|45181.6|45161.6|45179.9|45159.9|4
1623165950000|2021-06-08 15:25:50|45179.1|45159.1|45177.4|45157.4|45179.9|45159.9|45177.4|45157.4|3
1623165960000|2021-06-08 15:26:00|45179.9|45159.9|45179.9|45159.9|45180.6|45160.6|45177.4|45157.4|7
1623165970000|2021-06-08 15:26:10|45178.1|45158.1|45176.6|45156.6|45178.1|45158.1|45176.6|45156.6|4
1623165980000|2021-06-08 15:26:20|45172.4|45152.4|45172.4|45152.4|45172.4|45152.4|45169.9|45149.9|2
1623165990000|2021-06-08 15:26:30|45170.6|45150.6|45171.6|45151.6|45172.4|45152.4|45169.9|45149.9|3
1623166000000|2021-06-08 15:26:40|45170.8|45150.8|45164.9|45144.9|45171.6|45151.6|45164.1|45144.1|10
1623166010000|2021-06-08 15:26:50|45167.4|45147.4|45169.9|45149.9|45170.6|45150.6|45167.4|45147.4|3
1623166020000|2021-06-08 15:27:00|45171.6|45151.6|45174.1|45154.1|45174.1|45154.1|45168.1|45148.1|4
1623166030000|2021-06-08 15:27:10|45173.1|45153.1|45172.4|45152.4|45175.6|45155.6|45172.4|45152.4|6
1623166040000|2021-06-08 15:27:20|45177.4|45157.4|45177.4|45157.4|45177.4|45157.4|45177.4|45157.4|8
1623166050000|2021-06-08 15:27:30|45179.1|45159.1|45177.4|45157.4|45181.6|45161.6|45177.4|45157.4|6
1623166060000|2021-06-08 15:27:40|45175.6|45155.6|45171.6|45151.6|45177.4|45157.4|45171.6|45151.6|3
1623166070000|2021-06-08 15:27:50|45172.4|45152.4|45174.1|45154.1|45174.1|45154.1|45170.8|45150.8|3
1623166080000|2021-06-08 15:28:00|45171.6|45151.6|45174.9|45154.9|45174.9|45154.9|45171.6|45151.6|13
1623166090000|2021-06-08 15:28:10|45175.6|45155.6|45180.6|45160.6|45180.6|45160.6|45174.9|45154.9|7
1623166100000|2021-06-08 15:28:20|45182.4|45162.4|45179.1|45159.1|45182.4|45162.4|45179.1|45159.1|3
1623166110000|2021-06-08 15:28:30|45178.3|45158.3|45177.4|45157.4|45181.6|45161.6|45177.4|45157.4|2
1623166120000|2021-06-08 15:28:40|45179.1|45159.1|45182.4|45162.4|45182.4|45162.4|45177.4|45157.4|5
1623166130000|2021-06-08 15:28:50|45184.1|45164.1|45185.8|45165.8|45185.8|45165.8|45184.1|45164.1|4
1623166140000|2021-06-08 15:29:00|45184.1|45164.1|45187.4|45167.4|45189.1|45169.1|45184.1|45164.1|15
1623166150000|2021-06-08 15:29:10|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45181.6|45161.6|7
1623166160000|2021-06-08 15:29:20|45184.9|45164.9|45192.4|45172.4|45192.4|45172.4|45184.9|45164.9|13
1623166170000|2021-06-08 15:29:30|45194.9|45174.9|45192.4|45172.4|45194.9|45174.9|45192.4|45172.4|9
1623166190000|2021-06-08 15:29:50|45191.6|45171.6|45191.6|45171.6|45192.4|45172.4|45188.1|45168.1|6
1623166200000|2021-06-08 15:30:00|45192.4|45172.4|45201.6|45181.6|45202.4|45182.4|45190.8|45170.8|15
1623166210000|2021-06-08 15:30:10|45202.4|45182.4|45204.1|45184.1|45204.1|45184.1|45201.6|45181.6|5
1623166220000|2021-06-08 15:30:20|45202.4|45182.4|45207.4|45187.4|45209.1|45189.1|45202.4|45182.4|11
1623166230000|2021-06-08 15:30:30|45209.1|45189.1|45212.4|45192.4|45212.4|45192.4|45207.4|45187.4|13
1623166240000|2021-06-08 15:30:40|45211.6|45191.6|45212.4|45192.4|45214.1|45194.1|45211.6|45191.6|11
1623166250000|2021-06-08 15:30:50|45214.9|45194.9|45212.4|45192.4|45214.9|45194.9|45212.4|45192.4|6
1623166260000|2021-06-08 15:31:00|45217.4|45197.4|45212.4|45192.4|45217.4|45197.4|45212.4|45192.4|5
1623166270000|2021-06-08 15:31:10|45211.6|45191.6|45202.4|45182.4|45211.6|45191.6|45202.4|45182.4|13
1623166280000|2021-06-08 15:31:20|45200.6|45180.6|45199.1|45179.1|45202.4|45182.4|45199.1|45179.1|11
1623166290000|2021-06-08 15:31:30|45201.6|45181.6|45202.4|45182.4|45202.4|45182.4|45199.1|45179.1|11
1623166300000|2021-06-08 15:31:40|45203.1|45183.1|45201.6|45181.6|45204.1|45184.1|45199.9|45179.9|6
1623166310000|2021-06-08 15:31:50|45202.4|45182.4|45204.9|45184.9|45204.9|45184.9|45202.4|45182.4|4
1623166320000|2021-06-08 15:32:00|45204.1|45184.1|45204.1|45184.1|45209.1|45189.1|45202.4|45182.4|7
1623166330000|2021-06-08 15:32:10|45202.4|45182.4|45204.1|45184.1|45204.1|45184.1|45202.4|45182.4|3
1623166340000|2021-06-08 15:32:20|45202.4|45182.4|45204.9|45184.9|45204.9|45184.9|45202.4|45182.4|4
1623166350000|2021-06-08 15:32:30|45205.6|45185.6|45207.4|45187.4|45209.9|45189.9|45205.6|45185.6|7
1623166360000|2021-06-08 15:32:40|45211.6|45191.6|45207.4|45187.4|45211.6|45191.6|45207.4|45187.4|3
1623166370000|2021-06-08 15:32:50|45206.6|45186.6|45207.4|45187.4|45211.6|45191.6|45206.6|45186.6|5
1623166380000|2021-06-08 15:33:00|45206.6|45186.6|45226.6|45206.6|45232.4|45212.4|45205.6|45185.6|35
1623166390000|2021-06-08 15:33:10|45224.1|45204.1|45231.6|45211.6|45231.6|45211.6|45224.1|45204.1|11
1623166400000|2021-06-08 15:33:20|45232.4|45212.4|45231.6|45211.6|45232.4|45212.4|45229.1|45209.1|7
1623166410000|2021-06-08 15:33:30|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|45231.6|45211.6|7
1623166420000|2021-06-08 15:33:40|45231.6|45211.6|45236.6|45216.6|45236.6|45216.6|45231.6|45211.6|11
1623166430000|2021-06-08 15:33:50|45235.8|45215.8|45230.6|45210.6|45235.8|45215.8|45230.6|45210.6|8
1623166440000|2021-06-08 15:34:00|45233.1|45213.1|45247.4|45227.4|45250.6|45230.6|45233.1|45213.1|51
1623166450000|2021-06-08 15:34:10|45245.6|45225.6|45243.9|45223.9|45248.9|45228.9|45242.2|45222.2|28
1623166460000|2021-06-08 15:34:20|45245.6|45225.6|45268.1|45248.1|45268.9|45248.9|45245.6|45225.6|70
1623166470000|2021-06-08 15:34:30|45268.9|45248.9|45288.1|45268.1|45288.1|45268.1|45268.9|45248.9|82
1623166480000|2021-06-08 15:34:40|45285.6|45265.6|45297.2|45277.2|45298.9|45278.9|45285.6|45265.6|96
1623166490000|2021-06-08 15:34:50|45296.4|45276.4|45293.9|45273.9|45298.1|45278.1|45289.7|45269.7|33
1623166500000|2021-06-08 15:35:00|45303.1|45283.1|45303.1|45283.1|45303.9|45283.9|45298.9|45278.9|52
1623166510000|2021-06-08 15:35:10|45302.4|45282.4|45298.1|45278.1|45313.1|45293.1|45296.4|45276.4|110
1623166520000|2021-06-08 15:35:20|45298.9|45278.9|45293.9|45273.9|45298.9|45278.9|45293.9|45273.9|12
1623166530000|2021-06-08 15:35:30|45292.2|45272.2|45288.1|45268.1|45293.9|45273.9|45288.1|45268.1|14
1623166540000|2021-06-08 15:35:40|45286.4|45266.4|45298.1|45278.1|45298.1|45278.1|45269.7|45249.7|24
1623166550000|2021-06-08 15:35:50|45300.6|45280.6|45308.9|45288.9|45309.9|45289.9|45300.6|45280.6|23
1623166560000|2021-06-08 15:36:00|45319.7|45299.7|45308.9|45288.9|45323.9|45303.9|45306.4|45286.4|33
1623166570000|2021-06-08 15:36:10|45301.4|45281.4|45313.9|45293.9|45318.9|45298.9|45298.9|45278.9|15
1623166580000|2021-06-08 15:36:20|45310.4|45290.4|45303.9|45283.9|45312.2|45292.2|45303.9|45283.9|5
1623166590000|2021-06-08 15:36:30|45305.6|45285.6|45306.4|45286.4|45312.4|45292.4|45304.7|45284.7|13
1623166600000|2021-06-08 15:36:40|45303.1|45283.1|45293.9|45273.9|45303.1|45283.1|45293.9|45273.9|13
1623166610000|2021-06-08 15:36:50|45289.7|45269.7|45283.9|45263.9|45291.4|45271.4|45283.1|45263.1|21
1623166620000|2021-06-08 15:37:00|45288.1|45268.1|45278.9|45258.9|45288.1|45268.1|45278.9|45258.9|16
1623166630000|2021-06-08 15:37:10|45277.2|45257.2|45269.9|45249.9|45277.2|45257.2|45269.9|45249.9|22
1623166640000|2021-06-08 15:37:20|45265.6|45245.6|45268.9|45248.9|45271.4|45251.4|45265.6|45245.6|18
1623166650000|2021-06-08 15:37:30|45268.1|45248.1|45263.9|45243.9|45268.9|45248.9|45263.9|45243.9|8
1623166660000|2021-06-08 15:37:40|45265.6|45245.6|45261.4|45241.4|45268.9|45248.9|45261.4|45241.4|15
1623166670000|2021-06-08 15:37:50|45260.6|45240.6|45261.4|45241.4|45263.9|45243.9|45260.6|45240.6|19
1623166680000|2021-06-08 15:38:00|45263.9|45243.9|45260.6|45240.6|45266.4|45246.4|45260.6|45240.6|14
1623166690000|2021-06-08 15:38:10|45261.4|45241.4|45259.9|45239.9|45263.1|45243.1|45259.9|45239.9|6
1623166700000|2021-06-08 15:38:20|45258.1|45238.1|45250.7|45230.7|45258.1|45238.1|45250.7|45230.7|13
1623166710000|2021-06-08 15:38:30|45243.9|45223.9|45247.4|45227.4|45247.4|45227.4|45238.9|45218.9|33
1623166720000|2021-06-08 15:38:40|45245.7|45225.7|45243.9|45223.9|45248.2|45228.2|45243.9|45223.9|4
1623166730000|2021-06-08 15:38:50|45243.2|45223.2|45243.9|45223.9|45245.7|45225.7|45241.4|45221.4|9
1623166740000|2021-06-08 15:39:00|45242.2|45222.2|45248.2|45228.2|45248.9|45228.9|45242.2|45222.2|13
1623166750000|2021-06-08 15:39:10|45247.4|45227.4|45243.2|45223.2|45247.4|45227.4|45243.2|45223.2|30
1623166760000|2021-06-08 15:39:20|45240.7|45220.7|45238.2|45218.2|45242.4|45222.4|45237.4|45217.4|11
1623166770000|2021-06-08 15:39:30|45238.9|45218.9|45243.2|45223.2|45243.2|45223.2|45238.2|45218.2|9
1623166780000|2021-06-08 15:39:40|45242.4|45222.4|45242.4|45222.4|45243.2|45223.2|45242.4|45222.4|6
1623166790000|2021-06-08 15:39:50|45241.6|45221.6|45239.9|45219.9|45241.6|45221.6|45239.1|45219.1|6
1623166800000|2021-06-08 15:40:00|45239.1|45219.1|45244.9|45224.9|45248.2|45228.2|45238.2|45218.2|26
1623166810000|2021-06-08 15:40:10|45245.7|45225.7|45242.4|45222.4|45247.4|45227.4|45242.4|45222.4|4
1623166820000|2021-06-08 15:40:20|45244.1|45224.1|45249.9|45229.9|45249.9|45229.9|45242.4|45222.4|5
1623166830000|2021-06-08 15:40:30|45247.4|45227.4|45247.4|45227.4|45252.4|45232.4|45247.4|45227.4|10
1623166840000|2021-06-08 15:40:40|45246.6|45226.6|45265.7|45245.7|45265.7|45245.7|45244.9|45224.9|17
1623166850000|2021-06-08 15:40:50|45264.9|45244.9|45265.7|45245.7|45265.7|45245.7|45262.4|45242.4|3
1623166860000|2021-06-08 15:41:00|45264.9|45244.9|45257.4|45237.4|45264.9|45244.9|45257.4|45237.4|21
1623166870000|2021-06-08 15:41:10|45256.6|45236.6|45254.9|45234.9|45257.4|45237.4|45254.9|45234.9|5
1623166880000|2021-06-08 15:41:20|45256.6|45236.6|45252.4|45232.4|45257.4|45237.4|45252.4|45232.4|9
1623166890000|2021-06-08 15:41:30|45248.2|45228.2|45239.9|45219.9|45248.2|45228.2|45239.9|45219.9|10
1623166900000|2021-06-08 15:41:40|45237.4|45217.4|45261.6|45241.6|45261.6|45241.6|45237.4|45217.4|12
1623166910000|2021-06-08 15:41:50|45262.4|45242.4|45267.4|45247.4|45271.6|45251.6|45262.4|45242.4|7
1623166920000|2021-06-08 15:42:00|45269.1|45249.1|45262.4|45242.4|45271.6|45251.6|45262.4|45242.4|7
1623166930000|2021-06-08 15:42:10|45266.6|45246.6|45261.6|45241.6|45266.6|45246.6|45261.6|45241.6|7
1623166940000|2021-06-08 15:42:20|45257.4|45237.4|45257.4|45237.4|45262.4|45242.4|45257.4|45237.4|4
1623166950000|2021-06-08 15:42:30|45259.1|45239.1|45257.4|45237.4|45259.1|45239.1|45256.6|45236.6|2
1623166960000|2021-06-08 15:42:40|45256.6|45236.6|45256.6|45236.6|45259.1|45239.1|45254.9|45234.9|9
1623166970000|2021-06-08 15:42:50|45257.4|45237.4|45248.2|45228.2|45259.1|45239.1|45248.2|45228.2|15
1623166980000|2021-06-08 15:43:00|45249.9|45229.9|45237.4|45217.4|45249.9|45229.9|45237.4|45217.4|20
1623166990000|2021-06-08 15:43:10|45239.1|45219.1|45257.4|45237.4|45257.4|45237.4|45239.1|45219.1|19
1623167000000|2021-06-08 15:43:20|45259.1|45239.1|45267.4|45247.4|45267.4|45247.4|45259.1|45239.1|6
1623167010000|2021-06-08 15:43:30|45282.4|45262.4|45285.9|45265.9|45289.1|45269.1|45282.4|45262.4|24
1623167020000|2021-06-08 15:43:40|45284.1|45264.1|45296.6|45276.6|45296.6|45276.6|45284.1|45264.1|18
1623167030000|2021-06-08 15:43:50|45294.9|45274.9|45289.1|45269.1|45294.9|45274.9|45289.1|45269.1|2
1623167040000|2021-06-08 15:44:00|45287.4|45267.4|45287.4|45267.4|45291.6|45271.6|45286.6|45266.6|11
1623167050000|2021-06-08 15:44:10|45289.1|45269.1|45301.6|45281.6|45301.6|45281.6|45287.4|45267.4|10
1623167060000|2021-06-08 15:44:20|45300.9|45280.9|45291.6|45271.6|45300.9|45280.9|45291.6|45271.6|5
1623167070000|2021-06-08 15:44:30|45292.4|45272.4|45291.6|45271.6|45292.4|45272.4|45290.9|45270.9|5
1623167080000|2021-06-08 15:44:40|45290.9|45270.9|45297.4|45277.4|45297.4|45277.4|45289.1|45269.1|17
1623167090000|2021-06-08 15:44:50|45298.2|45278.2|45301.6|45281.6|45301.6|45281.6|45297.4|45277.4|5
1623167100000|2021-06-08 15:45:00|45304.1|45284.1|45324.9|45304.9|45324.9|45304.9|45302.4|45282.4|13
1623167110000|2021-06-08 15:45:10|45327.4|45307.4|45322.4|45302.4|45327.4|45307.4|45307.4|45287.4|18
1623167120000|2021-06-08 15:45:20|45318.2|45298.2|45320.7|45300.7|45323.2|45303.2|45317.4|45297.4|28
1623167130000|2021-06-08 15:45:30|45322.4|45302.4|45312.4|45292.4|45322.4|45302.4|45310.7|45290.7|10
1623167140000|2021-06-08 15:45:40|45309.9|45289.9|45308.2|45288.2|45313.2|45293.2|45307.4|45287.4|12
1623167150000|2021-06-08 15:45:50|45307.4|45287.4|45301.6|45281.6|45307.4|45287.4|45298.9|45278.9|10
1623167160000|2021-06-08 15:46:00|45299.9|45279.9|45292.4|45272.4|45302.4|45282.4|45292.4|45272.4|19
1623167170000|2021-06-08 15:46:10|45291.6|45271.6|45288.2|45268.2|45291.6|45271.6|45287.4|45267.4|4
1623167180000|2021-06-08 15:46:20|45289.9|45269.9|45292.4|45272.4|45295.7|45275.7|45287.4|45267.4|9
1623167190000|2021-06-08 15:46:30|||||||||3
1623167200000|2021-06-08 15:46:40|45287.4|45267.4|45282.4|45262.4|45287.4|45267.4|45281.6|45261.6|7
1623167210000|2021-06-08 15:46:50|45281.6|45261.6|45282.4|45262.4|45282.4|45262.4|45279.9|45259.9|13
1623167220000|2021-06-08 15:47:00|45281.6|45261.6|45284.9|45264.9|45289.1|45269.1|45281.6|45261.6|9
1623167230000|2021-06-08 15:47:10|45282.4|45262.4|45282.4|45262.4|45287.4|45267.4|45282.4|45262.4|4
1623167240000|2021-06-08 15:47:20|45283.2|45263.2|45282.4|45262.4|45286.6|45266.6|45282.4|45262.4|9
1623167250000|2021-06-08 15:47:30|45286.6|45266.6|45282.4|45262.4|45286.6|45266.6|45282.4|45262.4|11
1623167260000|2021-06-08 15:47:40|45284.1|45264.1|45284.1|45264.1|45286.6|45266.6|45284.1|45264.1|9
1623167270000|2021-06-08 15:47:50|45282.4|45262.4|45280.7|45260.7|45282.4|45262.4|45280.7|45260.7|1
1623167280000|2021-06-08 15:48:00|45282.4|45262.4|45272.4|45252.4|45282.4|45262.4|45269.9|45249.9|34
1623167290000|2021-06-08 15:48:10|45271.6|45251.6|45287.4|45267.4|45287.4|45267.4|45271.6|45251.6|12
1623167300000|2021-06-08 15:48:20|45286.6|45266.6|45278.2|45258.2|45286.6|45266.6|45278.2|45258.2|2
1623167310000|2021-06-08 15:48:30|45277.4|45257.4|45274.9|45254.9|45277.4|45257.4|45273.9|45253.9|5
1623167320000|2021-06-08 15:48:40|45277.4|45257.4|45288.2|45268.2|45289.9|45269.9|45277.4|45257.4|14
1623167330000|2021-06-08 15:48:50|45291.6|45271.6|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|4
1623167340000|2021-06-08 15:49:00|45295.9|45275.9|45292.4|45272.4|45295.9|45275.9|45292.4|45272.4|3
1623167350000|2021-06-08 15:49:10|45296.6|45276.6|45291.6|45271.6|45296.6|45276.6|45288.2|45268.2|8
1623167360000|2021-06-08 15:49:20|45292.4|45272.4|45289.9|45269.9|45292.4|45272.4|45288.2|45268.2|2
1623167370000|2021-06-08 15:49:30|45291.6|45271.6|45289.9|45269.9|45291.6|45271.6|45288.2|45268.2|1
1623167380000|2021-06-08 15:49:40|45287.4|45267.4|45283.2|45263.2|45287.4|45267.4|45283.2|45263.2|4
1623167390000|2021-06-08 15:49:50|45281.4|45261.4|45278.9|45258.9|45283.2|45263.2|45278.9|45258.9|3
1623167400000|2021-06-08 15:50:00|45277.4|45257.4|45258.9|45238.9|45277.4|45257.4|45258.9|45238.9|19
1623167410000|2021-06-08 15:50:10|45265.7|45245.7|45269.9|45249.9|45269.9|45249.9|45265.7|45245.7|12
1623167420000|2021-06-08 15:50:20|45272.4|45252.4|45269.9|45249.9|45272.4|45252.4|45269.9|45249.9|15
1623167430000|2021-06-08 15:50:30|45269.1|45249.1|45266.6|45246.6|45269.9|45249.9|45263.2|45243.2|5
1623167440000|2021-06-08 15:50:40|45264.1|45244.1|45261.6|45241.6|45267.4|45247.4|45261.6|45241.6|6
1623167450000|2021-06-08 15:50:50|45262.4|45242.4|45281.6|45261.6|45282.4|45262.4|45259.1|45239.1|10
1623167460000|2021-06-08 15:51:00|45282.4|45262.4|45253.2|45233.2|45282.4|45262.4|45253.2|45233.2|77
1623167470000|2021-06-08 15:51:10|45252.4|45232.4|45254.9|45234.9|45256.6|45236.6|45248.2|45228.2|11
1623167480000|2021-06-08 15:51:20|45256.6|45236.6|45259.1|45239.1|45259.1|45239.1|45256.6|45236.6|2
1623167490000|2021-06-08 15:51:30|45257.4|45237.4|45257.4|45237.4|45258.2|45238.2|45257.4|45237.4|1
1623167500000|2021-06-08 15:51:40|45255.7|45235.7|45284.9|45264.9|45284.9|45264.9|45255.7|45235.7|18
1623167510000|2021-06-08 15:51:50|45284.1|45264.1|45286.6|45266.6|45286.6|45266.6|45281.6|45261.6|11
1623167520000|2021-06-08 15:52:00|45287.4|45267.4|45282.4|45262.4|45287.4|45267.4|45282.4|45262.4|2
1623167530000|2021-06-08 15:52:10|45287.4|45267.4|45287.4|45267.4|45287.4|45267.4|45287.4|45267.4|3
1623167540000|2021-06-08 15:52:20|45283.2|45263.2|45282.4|45262.4|45283.2|45263.2|45282.4|45262.4|2
1623167550000|2021-06-08 15:52:30|||||||||1
1623167560000|2021-06-08 15:52:40|||||||||1
1623167570000|2021-06-08 15:52:50|45284.1|45264.1|45280.7|45260.7|45284.1|45264.1|45280.7|45260.7|8
1623167580000|2021-06-08 15:53:00|45278.9|45258.9|45277.4|45257.4|45278.9|45258.9|45273.2|45253.2|13
1623167590000|2021-06-08 15:53:10|45279.1|45259.1|45282.4|45262.4|45282.4|45262.4|45277.4|45257.4|9
1623167600000|2021-06-08 15:53:20|45283.2|45263.2|45282.4|45262.4|45286.6|45266.6|45282.4|45262.4|2
1623167610000|2021-06-08 15:53:30|45286.6|45266.6|45283.2|45263.2|45286.6|45266.6|45283.2|45263.2|10
1623167620000|2021-06-08 15:53:40|45286.6|45266.6|45282.4|45262.4|45286.6|45266.6|45282.4|45262.4|8
1623167630000|2021-06-08 15:53:50|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45279.9|45259.9|10
1623167640000|2021-06-08 15:54:00|45285.9|45265.9|45282.4|45262.4|45285.9|45265.9|45282.4|45262.4|3
1623167650000|2021-06-08 15:54:10|||||||||5
1623167660000|2021-06-08 15:54:20|45284.9|45264.9|45284.1|45264.1|45284.9|45264.9|45284.1|45264.1|4
1623167670000|2021-06-08 15:54:30|45282.4|45262.4|45284.9|45264.9|45286.6|45266.6|45282.4|45262.4|5
1623167680000|2021-06-08 15:54:40|45287.4|45267.4|45295.7|45275.7|45297.4|45277.4|45287.4|45267.4|18
1623167690000|2021-06-08 15:54:50|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|1
1623167700000|2021-06-08 15:55:00|45296.6|45276.6|45297.4|45277.4|45297.4|45277.4|45296.6|45276.6|3
1623167710000|2021-06-08 15:55:10|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|4
1623167720000|2021-06-08 15:55:20|45298.9|45278.9|45297.4|45277.4|45298.9|45278.9|45294.9|45274.9|5
1623167730000|2021-06-08 15:55:30|45299.9|45279.9|45309.9|45289.9|45311.6|45291.6|45299.9|45279.9|13
1623167740000|2021-06-08 15:55:40|45310.7|45290.7|45316.6|45296.6|45316.6|45296.6|45309.9|45289.9|8
1623167750000|2021-06-08 15:55:50|45317.4|45297.4|45324.9|45304.9|45324.9|45304.9|45317.4|45297.4|10
1623167760000|2021-06-08 15:56:00|45323.2|45303.2|45322.4|45302.4|45324.9|45304.9|45318.2|45298.2|19
1623167770000|2021-06-08 15:56:10|45323.2|45303.2|45322.4|45302.4|45325.7|45305.7|45322.4|45302.4|14
1623167780000|2021-06-08 15:56:20|45323.2|45303.2|45323.2|45303.2|45324.9|45304.9|45322.4|45302.4|11
1623167790000|2021-06-08 15:56:30|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|4
1623167800000|2021-06-08 15:56:40|||||||||9
1623167810000|2021-06-08 15:56:50|45320.7|45300.7|45314.9|45294.9|45320.7|45300.7|45313.9|45293.9|9
1623167820000|2021-06-08 15:57:00|45315.7|45295.7|45317.4|45297.4|45317.4|45297.4|45313.9|45293.9|9
1623167830000|2021-06-08 15:57:10|45316.6|45296.6|45313.2|45293.2|45316.6|45296.6|45313.2|45293.2|9
1623167840000|2021-06-08 15:57:20|45314.9|45294.9|45313.2|45293.2|45315.7|45295.7|45313.2|45293.2|4
1623167850000|2021-06-08 15:57:30|45312.4|45292.4|45309.1|45289.1|45312.4|45292.4|45309.1|45289.1|13
1623167860000|2021-06-08 15:57:40|45309.9|45289.9|45309.1|45289.1|45311.6|45291.6|45309.1|45289.1|8
1623167870000|2021-06-08 15:57:50|45311.6|45291.6|45312.4|45292.4|45312.4|45292.4|45309.1|45289.1|5
1623167880000|2021-06-08 15:58:00|45314.1|45294.1|45314.1|45294.1|45315.9|45295.9|45314.1|45294.1|1
1623167890000|2021-06-08 15:58:10|45315.9|45295.9|45312.4|45292.4|45315.9|45295.9|45312.4|45292.4|1
1623167900000|2021-06-08 15:58:20|||||||||1
1623167910000|2021-06-08 15:58:30|45304.1|45284.1|45302.4|45282.4|45304.1|45284.1|45302.4|45282.4|16
1623167920000|2021-06-08 15:58:40|45298.2|45278.2|45302.4|45282.4|45302.4|45282.4|45298.2|45278.2|2
1623167930000|2021-06-08 15:58:50|45303.2|45283.2|45304.1|45284.1|45304.1|45284.1|45303.2|45283.2|7
1623167940000|2021-06-08 15:59:00|45317.4|45297.4|45324.9|45304.9|45324.9|45304.9|45317.4|45297.4|21
1623167950000|2021-06-08 15:59:10|45322.4|45302.4|45320.7|45300.7|45322.4|45302.4|45320.7|45300.7|4
1623167960000|2021-06-08 15:59:20|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|1
1623167970000|2021-06-08 15:59:30|45323.2|45303.2|45322.4|45302.4|45323.2|45303.2|45322.4|45302.4|8
1623167980000|2021-06-08 15:59:40|45320.7|45300.7|45317.4|45297.4|45322.4|45302.4|45317.4|45297.4|5
1623167990000|2021-06-08 15:59:50|45318.2|45298.2|45322.4|45302.4|45322.4|45302.4|45317.4|45297.4|6
1623168000000|2021-06-08 16:00:00|45324.9|45304.9|45358.2|45338.2|45358.2|45338.2|45324.9|45304.9|88
1623168010000|2021-06-08 16:00:10|45357.4|45337.4|45367.4|45347.4|45367.4|45347.4|45357.4|45337.4|39
1623168020000|2021-06-08 16:00:20|45369.9|45349.9|45367.4|45347.4|45369.9|45349.9|45365.7|45345.7|31
1623168030000|2021-06-08 16:00:30|45369.9|45349.9|45357.4|45337.4|45369.9|45349.9|45357.4|45337.4|53
1623168040000|2021-06-08 16:00:40|45355.7|45335.7|45352.4|45332.4|45355.7|45335.7|45352.4|45332.4|33
1623168050000|2021-06-08 16:00:50|45354.9|45334.9|45356.6|45336.6|45358.2|45338.2|45353.2|45333.2|27
1623168060000|2021-06-08 16:01:00|45359.9|45339.9|45359.9|45339.9|45361.6|45341.6|45359.9|45339.9|3
1623168070000|2021-06-08 16:01:10|45358.2|45338.2|45359.9|45339.9|45359.9|45339.9|45358.2|45338.2|4
1623168080000|2021-06-08 16:01:20|45361.6|45341.6|45357.4|45337.4|45362.4|45342.4|45357.4|45337.4|11
1623168090000|2021-06-08 16:01:30|45353.2|45333.2|45351.6|45331.6|45353.2|45333.2|45350.7|45330.7|7
1623168100000|2021-06-08 16:01:40|45349.9|45329.9|45346.6|45326.6|45351.6|45331.6|45344.9|45324.9|18
1623168110000|2021-06-08 16:01:50|45347.4|45327.4|45354.9|45334.9|45356.6|45336.6|45347.4|45327.4|10
1623168120000|2021-06-08 16:02:00|45352.4|45332.4|45361.6|45341.6|45362.4|45342.4|45352.4|45332.4|10
1623168130000|2021-06-08 16:02:10|45362.4|45342.4|45374.1|45354.1|45377.4|45357.4|45361.6|45341.6|45
1623168140000|2021-06-08 16:02:20|45371.6|45351.6|45359.9|45339.9|45371.6|45351.6|45359.9|45339.9|22
1623168150000|2021-06-08 16:02:30|45360.7|45340.7|45359.9|45339.9|45362.4|45342.4|45357.4|45337.4|17
1623168160000|2021-06-08 16:02:40|45359.1|45339.1|45356.6|45336.6|45359.1|45339.1|45356.6|45336.6|3
1623168170000|2021-06-08 16:02:50|45354.9|45334.9|45350.7|45330.7|45354.9|45334.9|45350.7|45330.7|8
1623168180000|2021-06-08 16:03:00|45352.4|45332.4|45417.4|45397.4|45451.6|45431.6|45345.7|45325.7|122
1623168190000|2021-06-08 16:03:10|45414.9|45394.9|45426.6|45406.6|45427.4|45407.4|45412.4|45392.4|34
1623168200000|2021-06-08 16:03:20|45427.4|45407.4|45452.4|45432.4|45457.4|45437.4|45426.6|45406.6|75
1623168210000|2021-06-08 16:03:30|45453.2|45433.2|45447.4|45427.4|45453.9|45433.9|45447.4|45427.4|46
1623168220000|2021-06-08 16:03:40|45449.1|45429.1|45452.4|45432.4|45456.6|45436.6|45449.1|45429.1|76
1623168230000|2021-06-08 16:03:50|45453.2|45433.2|45452.4|45432.4|45456.6|45436.6|45452.4|45432.4|43
1623168240000|2021-06-08 16:04:00|45456.6|45436.6|45459.9|45439.9|45462.4|45442.4|45452.4|45432.4|61
1623168250000|2021-06-08 16:04:10|45462.4|45442.4|45467.4|45447.4|45469.9|45449.9|45462.4|45442.4|51
1623168260000|2021-06-08 16:04:20|45469.9|45449.9|45467.4|45447.4|45472.4|45452.4|45467.4|45447.4|17
1623168270000|2021-06-08 16:04:30|45462.4|45442.4|45442.4|45422.4|45462.4|45442.4|45442.4|45422.4|23
1623168280000|2021-06-08 16:04:40|45441.6|45421.6|45443.2|45423.2|45443.2|45423.2|45437.4|45417.4|20
1623168290000|2021-06-08 16:04:50|45442.4|45422.4|45447.4|45427.4|45448.2|45428.2|45442.4|45422.4|21
1623168300000|2021-06-08 16:05:00|45441.6|45421.6|45428.4|45408.4|45442.4|45422.4|45428.4|45408.4|18
1623168310000|2021-06-08 16:05:10|45427.4|45407.4|45416.6|45396.6|45428.2|45408.2|45416.6|45396.6|25
1623168320000|2021-06-08 16:05:20|45418.2|45398.2|45430.7|45410.7|45431.4|45411.4|45418.2|45398.2|19
1623168330000|2021-06-08 16:05:30|45427.4|45407.4|45424.9|45404.9|45427.4|45407.4|45424.9|45404.9|5
1623168340000|2021-06-08 16:05:40|45427.4|45407.4|45436.6|45416.6|45436.6|45416.6|45427.4|45407.4|22
1623168350000|2021-06-08 16:05:50|||||||||12
1623168360000|2021-06-08 16:06:00|45434.9|45414.9|45432.4|45412.4|45434.9|45414.9|45429.9|45409.9|22
1623168370000|2021-06-08 16:06:10|45433.2|45413.2|45439.9|45419.9|45439.9|45419.9|45433.2|45413.2|6
1623168380000|2021-06-08 16:06:20|45440.7|45420.7|45434.9|45414.9|45445.7|45425.7|45434.9|45414.9|18
1623168390000|2021-06-08 16:06:30|45435.7|45415.7|45438.2|45418.2|45438.2|45418.2|45419.9|45399.9|67
1623168400000|2021-06-08 16:06:40|45442.4|45422.4|45442.4|45422.4|45444.1|45424.1|45442.4|45422.4|13
1623168410000|2021-06-08 16:06:50|45441.6|45421.6|45434.1|45414.1|45441.6|45421.6|45434.1|45414.1|14
1623168420000|2021-06-08 16:07:00|45432.6|45412.6|45426.4|45406.4|45433.4|45413.4|45423.2|45403.2|39
1623168430000|2021-06-08 16:07:10|45428.2|45408.2|45428.2|45408.2|45431.4|45411.4|45427.4|45407.4|9
1623168440000|2021-06-08 16:07:20|45430.7|45410.7|45432.4|45412.4|45433.2|45413.2|45427.4|45407.4|14
1623168450000|2021-06-08 16:07:30|45428.2|45408.2|45448.2|45428.2|45451.6|45431.6|45428.2|45408.2|34
1623168460000|2021-06-08 16:07:40|45450.7|45430.7|45452.4|45432.4|45452.4|45432.4|45450.7|45430.7|3
1623168470000|2021-06-08 16:07:50|45457.4|45437.4|45462.4|45442.4|45467.4|45447.4|45457.4|45437.4|31
1623168480000|2021-06-08 16:08:00|45463.2|45443.2|45457.4|45437.4|45465.7|45445.7|45457.4|45437.4|37
1623168490000|2021-06-08 16:08:10|45458.2|45438.2|45442.4|45422.4|45459.9|45439.9|45442.4|45422.4|22
1623168500000|2021-06-08 16:08:20|45440.7|45420.7|45444.9|45424.9|45444.9|45424.9|45439.9|45419.9|18
1623168510000|2021-06-08 16:08:30|45447.4|45427.4|45447.4|45427.4|45447.4|45427.4|45447.4|45427.4|50
1623168520000|2021-06-08 16:08:40|45448.2|45428.2|45462.4|45442.4|45462.4|45442.4|45439.9|45419.9|38
1623168530000|2021-06-08 16:08:50|45464.1|45444.1|45512.4|45492.4|45528.9|45508.9|45462.4|45442.4|69
1623168540000|2021-06-08 16:09:00|45509.1|45489.1|45516.6|45496.6|45522.4|45502.4|45502.4|45482.4|54
1623168550000|2021-06-08 16:09:10|45514.1|45494.1|45516.6|45496.6|45516.6|45496.6|45512.4|45492.4|49
1623168560000|2021-06-08 16:09:20|45517.4|45497.4|45554.9|45534.9|45554.9|45534.9|45517.4|45497.4|58
1623168570000|2021-06-08 16:09:30|45555.7|45535.7|45566.4|45546.4|45568.9|45548.9|45547.4|45527.4|68
1623168580000|2021-06-08 16:09:40|45568.2|45548.2|45567.4|45547.4|45568.2|45548.2|45562.4|45542.4|54
1623168590000|2021-06-08 16:09:50|45568.2|45548.2|45556.6|45536.6|45568.2|45548.2|45556.6|45536.6|37
1623168600000|2021-06-08 16:10:00|45552.4|45532.4|45532.4|45512.4|45552.4|45532.4|45532.4|45512.4|55
1623168610000|2021-06-08 16:10:10|45530.7|45510.7|45527.4|45507.4|45532.4|45512.4|45523.2|45503.2|49
1623168620000|2021-06-08 16:10:20|45524.9|45504.9|45532.4|45512.4|45532.4|45512.4|45524.9|45504.9|18
1623168630000|2021-06-08 16:10:30|45533.2|45513.2|45534.1|45514.1|45534.1|45514.1|45532.4|45512.4|7
1623168640000|2021-06-08 16:10:40|45532.4|45512.4|45527.4|45507.4|45538.2|45518.2|45527.4|45507.4|63
1623168650000|2021-06-08 16:10:50|45518.2|45498.2|45525.7|45505.7|45525.7|45505.7|45518.2|45498.2|12
1623168660000|2021-06-08 16:11:00|45523.2|45503.2|45522.4|45502.4|45523.2|45503.2|45521.6|45501.6|7
1623168670000|2021-06-08 16:11:10|45519.1|45499.1|45512.4|45492.4|45519.1|45499.1|45512.4|45492.4|12
1623168680000|2021-06-08 16:11:20|45509.1|45489.1|45507.4|45487.4|45509.9|45489.9|45502.4|45482.4|10
1623168690000|2021-06-08 16:11:30|45511.4|45491.4|45524.1|45504.1|45524.1|45504.1|45510.7|45490.7|13
1623168700000|2021-06-08 16:11:40|45522.4|45502.4|45508.2|45488.2|45524.9|45504.9|45505.7|45485.7|12
1623168710000|2021-06-08 16:11:50|45507.4|45487.4|45507.4|45487.4|45512.4|45492.4|45507.4|45487.4|19
1623168720000|2021-06-08 16:12:00|45503.2|45483.2|45494.9|45474.9|45503.2|45483.2|45493.9|45473.9|15
1623168730000|2021-06-08 16:12:10|45493.2|45473.2|45483.2|45463.2|45493.2|45473.2|45479.9|45459.9|29
1623168740000|2021-06-08 16:12:20|45484.9|45464.9|45494.9|45474.9|45497.4|45477.4|45482.4|45462.4|23
1623168750000|2021-06-08 16:12:30|45492.4|45472.4|45488.2|45468.2|45494.9|45474.9|45488.2|45468.2|6
1623168760000|2021-06-08 16:12:40|45487.4|45467.4|45474.9|45454.9|45487.4|45467.4|45474.9|45454.9|15
1623168770000|2021-06-08 16:12:50|45475.7|45455.7|45479.9|45459.9|45482.4|45462.4|45475.7|45455.7|23
1623168780000|2021-06-08 16:13:00|45480.7|45460.7|45478.2|45458.2|45484.1|45464.1|45478.2|45458.2|12
1623168790000|2021-06-08 16:13:10|45477.4|45457.4|45482.4|45462.4|45482.4|45462.4|45477.4|45457.4|12
1623168800000|2021-06-08 16:13:20|45483.2|45463.2|45483.2|45463.2|45483.9|45463.9|45483.2|45463.2|5
1623168810000|2021-06-08 16:13:30|45482.4|45462.4|45472.4|45452.4|45482.4|45462.4|45472.4|45452.4|15
1623168820000|2021-06-08 16:13:40|45473.2|45453.2|45474.9|45454.9|45476.6|45456.6|45472.4|45452.4|4
1623168830000|2021-06-08 16:13:50|45474.1|45454.1|45467.4|45447.4|45474.9|45454.9|45467.4|45447.4|8
1623168840000|2021-06-08 16:14:00|45466.6|45446.6|45485.7|45465.7|45485.7|45465.7|45463.2|45443.2|513
1623168850000|2021-06-08 16:14:10|45487.4|45467.4|45493.2|45473.2|45494.9|45474.9|45487.4|45467.4|17
1623168860000|2021-06-08 16:14:20|45492.4|45472.4|45487.4|45467.4|45492.4|45472.4|45487.4|45467.4|10
1623168870000|2021-06-08 16:14:30|45482.4|45462.4|45473.2|45453.2|45482.4|45462.4|45473.2|45453.2|15
1623168880000|2021-06-08 16:14:40|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|54
1623168890000|2021-06-08 16:14:50|45476.6|45456.6|45494.9|45474.9|45496.4|45476.4|45476.6|45456.6|16
1623168900000|2021-06-08 16:15:00|45494.1|45474.1|45498.2|45478.2|45498.2|45478.2|45492.4|45472.4|7
1623168910000|2021-06-08 16:15:10|45494.9|45474.9|45483.2|45463.2|45494.9|45474.9|45482.4|45462.4|11
1623168920000|2021-06-08 16:15:20|45482.4|45462.4|45481.4|45461.4|45483.2|45463.2|45480.7|45460.7|3
1623168930000|2021-06-08 16:15:30|45480.7|45460.7|45471.6|45451.6|45484.9|45464.9|45471.6|45451.6|28
1623168940000|2021-06-08 16:15:40|45469.1|45449.1|45468.2|45448.2|45469.9|45449.9|45466.6|45446.6|5
1623168950000|2021-06-08 16:15:50|45467.4|45447.4|45504.9|45484.9|45504.9|45484.9|45467.4|45447.4|53
1623168960000|2021-06-08 16:16:00|45507.4|45487.4|45512.4|45492.4|45515.7|45495.7|45507.4|45487.4|24
1623168970000|2021-06-08 16:16:10|45513.2|45493.2|45514.1|45494.1|45515.7|45495.7|45512.4|45492.4|23
1623168980000|2021-06-08 16:16:20|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|2
1623168990000|2021-06-08 16:16:30|45509.9|45489.9|45512.4|45492.4|45512.4|45492.4|45509.9|45489.9|7
1623169000000|2021-06-08 16:16:40|45514.1|45494.1|45517.4|45497.4|45517.4|45497.4|45514.1|45494.1|5
1623169010000|2021-06-08 16:16:50|45516.6|45496.6|45508.2|45488.2|45516.6|45496.6|45508.2|45488.2|11
1623169020000|2021-06-08 16:17:00|45507.4|45487.4|45508.2|45488.2|45508.9|45488.9|45507.4|45487.4|14
1623169030000|2021-06-08 16:17:10|45512.4|45492.4|45508.2|45488.2|45512.4|45492.4|45508.2|45488.2|7
1623169040000|2021-06-08 16:17:20|45507.4|45487.4|45509.9|45489.9|45512.4|45492.4|45507.4|45487.4|15
1623169050000|2021-06-08 16:17:30|45512.4|45492.4|45508.2|45488.2|45514.1|45494.1|45508.2|45488.2|11
1623169060000|2021-06-08 16:17:40|45507.4|45487.4|45514.1|45494.1|45514.1|45494.1|45507.4|45487.4|16
1623169070000|2021-06-08 16:17:50|45514.9|45494.9|45519.9|45499.9|45519.9|45499.9|45514.9|45494.9|11
1623169080000|2021-06-08 16:18:00|45520.7|45500.7|45512.4|45492.4|45520.7|45500.7|45512.4|45492.4|16
1623169090000|2021-06-08 16:18:10|45509.9|45489.9|45504.9|45484.9|45509.9|45489.9|45504.9|45484.9|2
1623169100000|2021-06-08 16:18:20|45507.4|45487.4|45504.9|45484.9|45508.2|45488.2|45502.4|45482.4|12
1623169110000|2021-06-08 16:18:30|45507.4|45487.4|45510.7|45490.7|45510.7|45490.7|45507.4|45487.4|4
1623169120000|2021-06-08 16:18:40|45508.9|45488.9|45507.4|45487.4|45508.9|45488.9|45507.4|45487.4|10
1623169130000|2021-06-08 16:18:50|45506.6|45486.6|45504.9|45484.9|45506.6|45486.6|45504.9|45484.9|4
1623169140000|2021-06-08 16:19:00|45506.6|45486.6|45519.9|45499.9|45519.9|45499.9|45506.6|45486.6|12
1623169150000|2021-06-08 16:19:10|45521.6|45501.6|45523.4|45503.4|45523.4|45503.4|45521.6|45501.6|1
1623169160000|2021-06-08 16:19:20|45524.1|45504.1|45531.6|45511.6|45531.6|45511.6|45524.1|45504.1|10
1623169170000|2021-06-08 16:19:30|45529.1|45509.1|45529.9|45509.9|45532.4|45512.4|45527.4|45507.4|5
1623169180000|2021-06-08 16:19:40|45531.6|45511.6|45532.4|45512.4|45534.1|45514.1|45531.6|45511.6|5
1623169190000|2021-06-08 16:19:50|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|7
1623169200000|2021-06-08 16:20:00|45535.7|45515.7|45537.4|45517.4|45541.6|45521.6|45533.9|45513.9|27
1623169210000|2021-06-08 16:20:10|45536.6|45516.6|45542.4|45522.4|45544.9|45524.9|45536.6|45516.6|7
1623169220000|2021-06-08 16:20:20|45543.2|45523.2|45537.4|45517.4|45544.1|45524.1|45537.4|45517.4|16
1623169230000|2021-06-08 16:20:30|45534.9|45514.9|45537.4|45517.4|45542.4|45522.4|45534.9|45514.9|10
1623169240000|2021-06-08 16:20:40|45540.7|45520.7|45542.4|45522.4|45542.4|45522.4|45539.9|45519.9|5
1623169250000|2021-06-08 16:20:50|45543.2|45523.2|45557.4|45537.4|45557.4|45537.4|45543.2|45523.2|8
1623169260000|2021-06-08 16:21:00|45559.9|45539.9|45561.6|45541.6|45563.2|45543.2|45559.9|45539.9|12
1623169270000|2021-06-08 16:21:10|45557.4|45537.4|45552.4|45532.4|45557.4|45537.4|45548.9|45528.9|15
1623169280000|2021-06-08 16:21:20|45548.2|45528.2|45547.4|45527.4|45552.4|45532.4|45547.4|45527.4|10
1623169290000|2021-06-08 16:21:30|45544.9|45524.9|45542.4|45522.4|45547.4|45527.4|45542.4|45522.4|10
1623169300000|2021-06-08 16:21:40|45540.7|45520.7|45532.4|45512.4|45540.7|45520.7|45527.4|45507.4|18
1623169310000|2021-06-08 16:21:50|45528.2|45508.2|45532.4|45512.4|45532.4|45512.4|45528.2|45508.2|3
1623169320000|2021-06-08 16:22:00|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|11
1623169330000|2021-06-08 16:22:10|45533.9|45513.9|45527.4|45507.4|45535.7|45515.7|45527.4|45507.4|3
1623169340000|2021-06-08 16:22:20|45528.2|45508.2|45527.4|45507.4|45528.2|45508.2|45523.2|45503.2|9
1623169350000|2021-06-08 16:22:30|45524.9|45504.9|45523.2|45503.2|45528.2|45508.2|45523.2|45503.2|6
1623169360000|2021-06-08 16:22:40|45527.4|45507.4|45525.7|45505.7|45527.4|45507.4|45523.2|45503.2|3
1623169370000|2021-06-08 16:22:50|45523.2|45503.2|45530.7|45510.7|45530.7|45510.7|45523.2|45503.2|11
1623169380000|2021-06-08 16:23:00|45532.4|45512.4|45532.4|45512.4|45534.1|45514.1|45532.4|45512.4|4
1623169390000|2021-06-08 16:23:10|||||||||2
1623169400000|2021-06-08 16:23:20|45529.9|45509.9|45522.4|45502.4|45529.9|45509.9|45519.9|45499.9|9
1623169410000|2021-06-08 16:23:30|45524.1|45504.1|45518.2|45498.2|45524.1|45504.1|45518.2|45498.2|9
1623169420000|2021-06-08 16:23:40|45513.2|45493.2|45512.4|45492.4|45513.2|45493.2|45512.4|45492.4|33
1623169430000|2021-06-08 16:23:50|45511.6|45491.6|45502.4|45482.4|45511.6|45491.6|45502.4|45482.4|8
1623169440000|2021-06-08 16:24:00|45503.2|45483.2|45505.7|45485.7|45508.9|45488.9|45503.2|45483.2|14
1623169450000|2021-06-08 16:24:10|45507.4|45487.4|45520.7|45500.7|45522.4|45502.4|45503.2|45483.2|24
1623169460000|2021-06-08 16:24:20|45522.4|45502.4|45532.4|45512.4|45532.4|45512.4|45522.4|45502.4|7
1623169470000|2021-06-08 16:24:30|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|3
1623169480000|2021-06-08 16:24:40|45527.4|45507.4|45524.9|45504.9|45527.4|45507.4|45522.4|45502.4|3
1623169490000|2021-06-08 16:24:50|45524.1|45504.1|45523.2|45503.2|45524.9|45504.9|45522.4|45502.4|9
1623169500000|2021-06-08 16:25:00|45524.9|45504.9|45526.6|45506.6|45527.4|45507.4|45517.4|45497.4|19
1623169510000|2021-06-08 16:25:10|45529.1|45509.1|45552.4|45532.4|45557.4|45537.4|45526.6|45506.6|48
1623169520000|2021-06-08 16:25:20|45554.9|45534.9|45552.4|45532.4|45554.9|45534.9|45552.4|45532.4|9
1623169530000|2021-06-08 16:25:30|45549.9|45529.9|45543.2|45523.2|45549.9|45529.9|45543.2|45523.2|9
1623169540000|2021-06-08 16:25:40|45539.1|45519.1|45562.4|45542.4|45567.4|45547.4|45537.4|45517.4|32
1623169550000|2021-06-08 16:25:50|45564.9|45544.9|45566.6|45546.6|45567.4|45547.4|45564.9|45544.9|8
1623169560000|2021-06-08 16:26:00|45563.2|45543.2|45567.4|45547.4|45585.7|45565.7|45562.4|45542.4|70
1623169570000|2021-06-08 16:26:10|45568.2|45548.2|45577.4|45557.4|45587.4|45567.4|45568.2|45548.2|40
1623169580000|2021-06-08 16:26:20|45574.9|45554.9|45587.4|45567.4|45588.2|45568.2|45572.4|45552.4|31
1623169590000|2021-06-08 16:26:30|45585.7|45565.7|45594.9|45574.9|45596.6|45576.6|45582.4|45562.4|16
1623169600000|2021-06-08 16:26:40|45592.4|45572.4|45599.9|45579.9|45600.7|45580.7|45587.4|45567.4|35
1623169610000|2021-06-08 16:26:50|45602.4|45582.4|45594.9|45574.9|45602.4|45582.4|45592.4|45572.4|33
1623169620000|2021-06-08 16:27:00|45596.6|45576.6|45617.4|45597.4|45619.9|45599.9|45592.4|45572.4|56
1623169630000|2021-06-08 16:27:10|45619.9|45599.9|45624.9|45604.9|45632.4|45612.4|45619.9|45599.9|25
1623169640000|2021-06-08 16:27:20|45623.2|45603.2|45603.2|45583.2|45623.2|45603.2|45602.4|45582.4|18
1623169650000|2021-06-08 16:27:30|45602.4|45582.4|45607.4|45587.4|45607.4|45587.4|45602.4|45582.4|6
1623169660000|2021-06-08 16:27:40|45604.9|45584.9|45603.2|45583.2|45607.4|45587.4|45603.2|45583.2|16
1623169670000|2021-06-08 16:27:50|45604.9|45584.9|45599.9|45579.9|45604.9|45584.9|45599.9|45579.9|7
1623169680000|2021-06-08 16:28:00|45602.4|45582.4|45599.9|45579.9|45602.4|45582.4|45592.4|45572.4|22
1623169690000|2021-06-08 16:28:10|45597.4|45577.4|45585.9|45565.9|45599.9|45579.9|45583.4|45563.4|1021
1623169700000|2021-06-08 16:28:20|45584.2|45564.2|45590.9|45570.9|45590.9|45570.9|45584.2|45564.2|11
1623169710000|2021-06-08 16:28:30|45586.7|45566.7|45585.9|45565.9|45587.4|45567.4|45585.9|45565.9|30
1623169720000|2021-06-08 16:28:40|45585.1|45565.1|45580.9|45560.9|45586.7|45566.7|45580.9|45560.9|15
1623169730000|2021-06-08 16:28:50|45580.1|45560.1|45570.9|45550.9|45580.1|45560.1|45566.7|45546.7|13
1623169740000|2021-06-08 16:29:00|45574.2|45554.2|45574.2|45554.2|45575.9|45555.9|45574.2|45554.2|4
1623169750000|2021-06-08 16:29:10|45575.9|45555.9|45569.2|45549.2|45575.9|45555.9|45568.4|45548.4|9
1623169760000|2021-06-08 16:29:20|45568.4|45548.4|45565.9|45545.9|45568.4|45548.4|45564.2|45544.2|7
1623169770000|2021-06-08 16:29:30|45566.7|45546.7|45561.7|45541.7|45566.7|45546.7|45561.7|45541.7|11
1623169780000|2021-06-08 16:29:40|45560.9|45540.9|45563.4|45543.4|45563.4|45543.4|45560.9|45540.9|18
1623169790000|2021-06-08 16:29:50|45561.7|45541.7|45595.9|45575.9|45595.9|45575.9|45561.7|45541.7|27
1623169800000|2021-06-08 16:30:00|45593.4|45573.4|45585.9|45565.9|45595.9|45575.9|45585.1|45565.1|12
1623169810000|2021-06-08 16:30:10|45585.1|45565.1|45592.6|45572.6|45592.6|45572.6|45583.4|45563.4|14
1623169820000|2021-06-08 16:30:20|45591.9|45571.9|45590.1|45570.1|45591.9|45571.9|45586.7|45566.7|19
1623169830000|2021-06-08 16:30:30|45585.9|45565.9|45584.2|45564.2|45585.9|45565.9|45580.9|45560.9|16
1623169840000|2021-06-08 16:30:40|45583.4|45563.4|45579.2|45559.2|45583.4|45563.4|45579.2|45559.2|6
1623169850000|2021-06-08 16:30:50|45576.7|45556.7|45575.9|45555.9|45577.6|45557.6|45575.9|45555.9|38
1623169860000|2021-06-08 16:31:00|45580.1|45560.1|45578.4|45558.4|45580.1|45560.1|45576.7|45556.7|9
1623169870000|2021-06-08 16:31:10|45579.2|45559.2|45578.4|45558.4|45580.9|45560.9|45575.9|45555.9|15
1623169880000|2021-06-08 16:31:20|45580.9|45560.9|45575.9|45555.9|45580.9|45560.9|45575.9|45555.9|10
1623169890000|2021-06-08 16:31:30|45570.9|45550.9|45565.1|45545.1|45570.9|45550.9|45565.1|45545.1|5
1623169900000|2021-06-08 16:31:40|45559.2|45539.2|45560.9|45540.9|45560.9|45540.9|45558.4|45538.4|10
1623169910000|2021-06-08 16:31:50|45561.7|45541.7|45565.1|45545.1|45565.1|45545.1|45561.7|45541.7|7
1623169920000|2021-06-08 16:32:00|45563.4|45543.4|45580.1|45560.1|45580.1|45560.1|45562.6|45542.6|12
1623169930000|2021-06-08 16:32:10|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|45576.7|45556.7|8
1623169940000|2021-06-08 16:32:20|45580.1|45560.1|45608.4|45588.4|45610.9|45590.9|45576.7|45556.7|15
1623169950000|2021-06-08 16:32:30|45610.1|45590.1|45610.9|45590.9|45612.6|45592.6|45608.4|45588.4|14
1623169960000|2021-06-08 16:32:40|45610.1|45590.1|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|1
1623169970000|2021-06-08 16:32:50|45607.4|45587.4|45610.1|45590.1|45610.9|45590.9|45607.4|45587.4|5
1623169980000|2021-06-08 16:33:00|45609.4|45589.4|45617.6|45597.6|45618.4|45598.4|45609.4|45589.4|14
1623169990000|2021-06-08 16:33:10|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|17
1623170000000|2021-06-08 16:33:20|45615.1|45595.1|45605.9|45585.9|45615.1|45595.1|45605.9|45585.9|17
1623170010000|2021-06-08 16:33:30|45603.4|45583.4|45590.1|45570.1|45603.4|45583.4|45588.4|45568.4|10
1623170020000|2021-06-08 16:33:40|45588.4|45568.4|45588.4|45568.4|45590.9|45570.9|45588.4|45568.4|2
1623170030000|2021-06-08 16:33:50|45586.7|45566.7|45578.4|45558.4|45588.4|45568.4|45578.4|45558.4|14
1623170040000|2021-06-08 16:34:00|45574.2|45554.2|45578.4|45558.4|45578.4|45558.4|45574.2|45554.2|17
1623170050000|2021-06-08 16:34:10|45575.9|45555.9|45578.4|45558.4|45578.4|45558.4|45575.9|45555.9|14
1623170060000|2021-06-08 16:34:20|45577.6|45557.6|45578.4|45558.4|45578.4|45558.4|45575.9|45555.9|2
1623170070000|2021-06-08 16:34:30|45580.1|45560.1|45580.1|45560.1|45580.9|45560.9|45580.1|45560.1|11
1623170080000|2021-06-08 16:34:40|45575.9|45555.9|45573.4|45553.4|45575.9|45555.9|45571.7|45551.7|12
1623170090000|2021-06-08 16:34:50|45576.7|45556.7|45575.1|45555.1|45578.4|45558.4|45573.4|45553.4|17
1623170100000|2021-06-08 16:35:00|45571.7|45551.7|45568.4|45548.4|45571.7|45551.7|45561.7|45541.7|10
1623170110000|2021-06-08 16:35:10|45570.9|45550.9|45578.4|45558.4|45578.4|45558.4|45566.7|45546.7|20
1623170120000|2021-06-08 16:35:20|45575.9|45555.9|45575.9|45555.9|45580.9|45560.9|45575.9|45555.9|15
1623170130000|2021-06-08 16:35:30|||||||||1
1623170140000|2021-06-08 16:35:40|||||||||2
1623170150000|2021-06-08 16:35:50|45572.6|45552.6|45565.1|45545.1|45572.6|45552.6|45565.1|45545.1|16
1623170160000|2021-06-08 16:36:00|45565.9|45545.9|45565.9|45545.9|45565.9|45545.9|45561.7|45541.7|13
1623170170000|2021-06-08 16:36:10|45568.4|45548.4|45565.9|45545.9|45568.4|45548.4|45565.9|45545.9|2
1623170180000|2021-06-08 16:36:20|45568.4|45548.4|45566.7|45546.7|45575.1|45555.1|45566.7|45546.7|18
1623170190000|2021-06-08 16:36:30|45565.9|45545.9|45568.4|45548.4|45568.4|45548.4|45564.2|45544.2|16
1623170200000|2021-06-08 16:36:40|45569.2|45549.2|45565.9|45545.9|45569.2|45549.2|45565.9|45545.9|4
1623170210000|2021-06-08 16:36:50|45563.4|45543.4|45560.1|45540.1|45565.9|45545.9|45560.1|45540.1|10
1623170220000|2021-06-08 16:37:00|45560.9|45540.9|45560.9|45540.9|45565.9|45545.9|45557.6|45537.6|21
1623170230000|2021-06-08 16:37:10|45565.1|45545.1|45565.1|45545.1|45565.1|45545.1|45560.1|45540.1|28
1623170240000|2021-06-08 16:37:20|45565.9|45545.9|45570.1|45550.1|45570.1|45550.1|45565.9|45545.9|3
1623170250000|2021-06-08 16:37:30|||||||||32
1623170260000|2021-06-08 16:37:40|45565.1|45545.1|45560.1|45540.1|45565.1|45545.1|45559.4|45539.4|9
1623170270000|2021-06-08 16:37:50|45559.4|45539.4|45560.1|45540.1|45560.1|45540.1|45559.4|45539.4|3
1623170280000|2021-06-08 16:38:00|45558.4|45538.4|45560.9|45540.9|45560.9|45540.9|45558.4|45538.4|19
1623170290000|2021-06-08 16:38:10|45556.9|45536.9|45558.4|45538.4|45558.4|45538.4|45552.6|45532.6|14
1623170300000|2021-06-08 16:38:20|45557.6|45537.6|45555.1|45535.1|45557.6|45537.6|45553.4|45533.4|2
1623170310000|2021-06-08 16:38:30|45553.4|45533.4|45548.4|45528.4|45553.4|45533.4|45545.9|45525.9|12
1623170320000|2021-06-08 16:38:40|45545.9|45525.9|45550.1|45530.1|45550.9|45530.9|45545.9|45525.9|3
1623170330000|2021-06-08 16:38:50|45547.6|45527.6|45574.4|45554.4|45574.4|45554.4|45547.6|45527.6|21
1623170340000|2021-06-08 16:39:00|45572.6|45552.6|45595.1|45575.1|45602.6|45582.6|45572.6|45552.6|18
1623170350000|2021-06-08 16:39:10|45594.4|45574.4|45588.4|45568.4|45594.4|45574.4|45585.9|45565.9|9
1623170360000|2021-06-08 16:39:20|45589.2|45569.2|45590.9|45570.9|45590.9|45570.9|45586.7|45566.7|8
1623170370000|2021-06-08 16:39:30|||||||||5
1623170380000|2021-06-08 16:39:40|45588.4|45568.4|45585.9|45565.9|45590.9|45570.9|45585.9|45565.9|8
1623170390000|2021-06-08 16:39:50|45590.1|45570.1|45590.9|45570.9|45590.9|45570.9|45585.9|45565.9|6
1623170400000|2021-06-08 16:40:00|45593.4|45573.4|45595.9|45575.9|45595.9|45575.9|45593.4|45573.4|15
1623170410000|2021-06-08 16:40:10|45595.1|45575.1|45595.9|45575.9|45595.9|45575.9|45594.2|45574.2|4
1623170420000|2021-06-08 16:40:20|45592.6|45572.6|45590.9|45570.9|45592.6|45572.6|45590.1|45570.1|21
1623170430000|2021-06-08 16:40:30|45591.7|45571.7|45592.6|45572.6|45593.4|45573.4|45590.9|45570.9|4
1623170440000|2021-06-08 16:40:40|45593.4|45573.4|45599.2|45579.2|45600.9|45580.9|45592.6|45572.6|36
1623170450000|2021-06-08 16:40:50|45596.7|45576.7|45599.4|45579.4|45600.9|45580.9|45595.9|45575.9|30
1623170460000|2021-06-08 16:41:00|45595.9|45575.9|45592.4|45572.4|45600.9|45580.9|45592.4|45572.4|16
1623170470000|2021-06-08 16:41:10|45594.2|45574.2|45594.2|45574.2|45594.2|45574.2|45592.4|45572.4|6
1623170480000|2021-06-08 16:41:20|45593.4|45573.4|45590.9|45570.9|45593.4|45573.4|45590.9|45570.9|9
1623170490000|2021-06-08 16:41:30|45586.7|45566.7|45581.7|45561.7|45589.4|45569.4|45581.7|45561.7|14
1623170500000|2021-06-08 16:41:40|45579.9|45559.9|45580.1|45560.1|45580.1|45560.1|45577.6|45557.6|12
1623170510000|2021-06-08 16:41:50|45577.6|45557.6|45595.1|45575.1|45595.9|45575.9|45575.9|45555.9|11
1623170520000|2021-06-08 16:42:00|45595.9|45575.9|45598.4|45578.4|45598.4|45578.4|45595.1|45575.1|13
1623170530000|2021-06-08 16:42:10|45597.6|45577.6|45597.6|45577.6|45600.1|45580.1|45597.6|45577.6|5
1623170540000|2021-06-08 16:42:20|45600.1|45580.1|45597.6|45577.6|45600.1|45580.1|45597.6|45577.6|3
1623170550000|2021-06-08 16:42:30|||||||||2
1623170560000|2021-06-08 16:42:40|45595.9|45575.9|45598.4|45578.4|45600.1|45580.1|45595.9|45575.9|17
1623170570000|2021-06-08 16:42:50|45597.6|45577.6|45595.1|45575.1|45597.6|45577.6|45595.1|45575.1|6
1623170580000|2021-06-08 16:43:00|45594.4|45574.4|45598.4|45578.4|45598.4|45578.4|45594.4|45574.4|64
1623170590000|2021-06-08 16:43:10|45596.7|45576.7|45600.9|45580.9|45600.9|45580.9|45596.7|45576.7|2
1623170600000|2021-06-08 16:43:20|45600.1|45580.1|45625.9|45605.9|45625.9|45605.9|45595.9|45575.9|41
1623170610000|2021-06-08 16:43:30|45627.6|45607.6|45630.1|45610.1|45632.6|45612.6|45625.9|45605.9|21
1623170620000|2021-06-08 16:43:40|45630.9|45610.9|45623.4|45603.4|45630.9|45610.9|45623.4|45603.4|17
1623170630000|2021-06-08 16:43:50|45621.7|45601.7|45625.9|45605.9|45625.9|45605.9|45620.9|45600.9|10
1623170640000|2021-06-08 16:44:00|45624.2|45604.2|45609.2|45589.2|45624.2|45604.2|45609.2|45589.2|18
1623170650000|2021-06-08 16:44:10|45610.9|45590.9|45602.6|45582.6|45610.9|45590.9|45602.6|45582.6|6
1623170660000|2021-06-08 16:44:20|45603.4|45583.4|45603.4|45583.4|45605.1|45585.1|45602.6|45582.6|1
1623170670000|2021-06-08 16:44:30|45605.1|45585.1|45605.1|45585.1|45605.1|45585.1|45602.6|45582.6|6
1623170680000|2021-06-08 16:44:40|45610.1|45590.1|45615.1|45595.1|45615.1|45595.1|45610.1|45590.1|9
1623170690000|2021-06-08 16:44:50|45613.4|45593.4|45610.1|45590.1|45613.4|45593.4|45607.6|45587.6|13
1623170700000|2021-06-08 16:45:00|45609.4|45589.4|45600.9|45580.9|45609.4|45589.4|45598.4|45578.4|20
1623170710000|2021-06-08 16:45:10|45598.4|45578.4|45594.2|45574.2|45600.9|45580.9|45594.2|45574.2|13
1623170720000|2021-06-08 16:45:20|45593.4|45573.4|45587.6|45567.6|45595.1|45575.1|45587.6|45567.6|12
1623170730000|2021-06-08 16:45:30|45585.1|45565.1|45599.2|45579.2|45609.2|45589.2|45580.9|45560.9|20
1623170740000|2021-06-08 16:45:40|45596.7|45576.7|45605.1|45585.1|45609.2|45589.2|45596.7|45576.7|33
1623170750000|2021-06-08 16:45:50|45600.9|45580.9|45595.9|45575.9|45600.9|45580.9|45595.9|45575.9|8
1623170760000|2021-06-08 16:46:00|45600.9|45580.9|45601.7|45581.7|45603.4|45583.4|45600.1|45580.1|41
1623170770000|2021-06-08 16:46:10|45600.9|45580.9|45598.4|45578.4|45600.9|45580.9|45598.4|45578.4|5
1623170780000|2021-06-08 16:46:20|45599.2|45579.2|45595.9|45575.9|45600.9|45580.9|45595.1|45575.1|8
1623170790000|2021-06-08 16:46:30|||||||||1
1623170800000|2021-06-08 16:46:40|||||||||3
1623170810000|2021-06-08 16:46:50|45595.1|45575.1|45583.4|45563.4|45595.1|45575.1|45583.2|45563.2|14
1623170820000|2021-06-08 16:47:00|45584.2|45564.2|45597.6|45577.6|45597.6|45577.6|45583.4|45563.4|13
1623170830000|2021-06-08 16:47:10|45595.1|45575.1|45595.9|45575.9|45598.4|45578.4|45595.1|45575.1|15
1623170840000|2021-06-08 16:47:20|45598.4|45578.4|45590.9|45570.9|45598.4|45578.4|45589.2|45569.2|4
1623170850000|2021-06-08 16:47:30|45589.2|45569.2|45585.9|45565.9|45590.9|45570.9|45585.9|45565.9|7
1623170860000|2021-06-08 16:47:40|45585.1|45565.1|45581.7|45561.7|45587.6|45567.6|45581.7|45561.7|3
1623170870000|2021-06-08 16:47:50|45585.1|45565.1|45588.4|45568.4|45590.1|45570.1|45580.9|45560.9|17
1623170880000|2021-06-08 16:48:00|45585.9|45565.9|45585.1|45565.1|45585.9|45565.9|45585.1|45565.1|5
1623170890000|2021-06-08 16:48:10|45585.9|45565.9|45587.6|45567.6|45587.6|45567.6|45585.1|45565.1|10
1623170900000|2021-06-08 16:48:20|45585.9|45565.9|45585.9|45565.9|45586.7|45566.7|45585.9|45565.9|33
1623170910000|2021-06-08 16:48:30|45585.1|45565.1|45585.9|45565.9|45585.9|45565.9|45585.1|45565.1|3
1623170920000|2021-06-08 16:48:40|45585.1|45565.1|45607.6|45587.6|45607.6|45587.6|45580.9|45560.9|40
1623170930000|2021-06-08 16:48:50|45605.9|45585.9|45610.1|45590.1|45610.1|45590.1|45603.4|45583.4|9
1623170940000|2021-06-08 16:49:00|45608.4|45588.4|45608.4|45588.4|45610.1|45590.1|45604.2|45584.2|19
1623170950000|2021-06-08 16:49:10|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|45605.9|45585.9|14
1623170960000|2021-06-08 16:49:20|45611.9|45591.9|45610.9|45590.9|45611.9|45591.9|45610.1|45590.1|3
1623170970000|2021-06-08 16:49:30|45613.4|45593.4|45610.9|45590.9|45615.1|45595.1|45610.9|45590.9|8
1623170980000|2021-06-08 16:49:40|45610.1|45590.1|45610.1|45590.1|45610.9|45590.9|45606.7|45586.7|7
1623170990000|2021-06-08 16:49:50|45609.2|45589.2|45610.9|45590.9|45610.9|45590.9|45608.4|45588.4|4
1623171000000|2021-06-08 16:50:00|45608.4|45588.4|45610.1|45590.1|45610.1|45590.1|45605.9|45585.9|7
1623171010000|2021-06-08 16:50:10|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|6
1623171020000|2021-06-08 16:50:20|45610.1|45590.1|45620.1|45600.1|45620.1|45600.1|45610.1|45590.1|15
1623171030000|2021-06-08 16:50:30|45618.4|45598.4|45615.9|45595.9|45618.4|45598.4|45615.9|45595.9|2
1623171040000|2021-06-08 16:50:40|||||||||7
1623171050000|2021-06-08 16:50:50|45614.2|45594.2|45610.9|45590.9|45614.2|45594.2|45610.9|45590.9|4
1623171060000|2021-06-08 16:51:00|45611.7|45591.7|45615.9|45595.9|45615.9|45595.9|45611.7|45591.7|6
1623171070000|2021-06-08 16:51:10|45616.7|45596.7|45622.6|45602.6|45622.6|45602.6|45616.7|45596.7|7
1623171080000|2021-06-08 16:51:20|45620.9|45600.9|45625.9|45605.9|45625.9|45605.9|45620.9|45600.9|5
1623171090000|2021-06-08 16:51:30|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|10
1623171100000|2021-06-08 16:51:40|45622.4|45602.4|45623.4|45603.4|45623.4|45603.4|45620.9|45600.9|13
1623171110000|2021-06-08 16:51:50|45624.2|45604.2|45625.9|45605.9|45625.9|45605.9|45624.2|45604.2|3
1623171120000|2021-06-08 16:52:00|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45620.9|45600.9|13
1623171130000|2021-06-08 16:52:10|||||||||3
1623171140000|2021-06-08 16:52:20|45622.6|45602.6|45622.6|45602.6|45622.6|45602.6|45622.6|45602.6|5
1623171150000|2021-06-08 16:52:30|45620.9|45600.9|45618.4|45598.4|45620.9|45600.9|45618.4|45598.4|7
1623171160000|2021-06-08 16:52:40|45615.9|45595.9|45613.4|45593.4|45615.9|45595.9|45613.4|45593.4|10
1623171170000|2021-06-08 16:52:50|45610.1|45590.1|45610.9|45590.9|45610.9|45590.9|45605.1|45585.1|22
1623171180000|2021-06-08 16:53:00|45612.4|45592.4|45616.7|45596.7|45616.7|45596.7|45612.4|45592.4|9
1623171190000|2021-06-08 16:53:10|45629.2|45609.2|45638.4|45618.4|45645.1|45625.1|45629.2|45609.2|116
1623171200000|2021-06-08 16:53:20|45640.9|45620.9|45649.4|45629.4|45649.4|45629.4|45640.9|45620.9|8
1623171210000|2021-06-08 16:53:30|45647.6|45627.6|45643.4|45623.4|45647.6|45627.6|45643.4|45623.4|22
1623171220000|2021-06-08 16:53:40|45641.7|45621.7|45636.7|45616.7|45641.7|45621.7|45636.7|45616.7|7
1623171230000|2021-06-08 16:53:50|45635.9|45615.9|45636.7|45616.7|45636.7|45616.7|45634.2|45614.2|7
1623171240000|2021-06-08 16:54:00|45638.4|45618.4|45645.9|45625.9|45645.9|45625.9|45638.4|45618.4|17
1623171250000|2021-06-08 16:54:10|45648.4|45628.4|45650.1|45630.1|45650.1|45630.1|45648.4|45628.4|30
1623171260000|2021-06-08 16:54:20|45651.9|45631.9|45647.6|45627.6|45651.9|45631.9|45647.6|45627.6|8
1623171270000|2021-06-08 16:54:30|45645.1|45625.1|45635.9|45615.9|45645.1|45625.1|45633.4|45613.4|14
1623171280000|2021-06-08 16:54:40|45632.6|45612.6|45635.1|45615.1|45635.1|45615.1|45632.6|45612.6|4
1623171290000|2021-06-08 16:54:50|45634.4|45614.4|45635.9|45615.9|45635.9|45615.9|45632.6|45612.6|7
1623171300000|2021-06-08 16:55:00|45636.7|45616.7|45620.9|45600.9|45640.1|45620.1|45620.9|45600.9|20
1623171310000|2021-06-08 16:55:10|||||||||4
1623171320000|2021-06-08 16:55:20|45618.4|45598.4|45610.9|45590.9|45620.1|45600.1|45610.9|45590.9|4
1623171330000|2021-06-08 16:55:30|45608.4|45588.4|45610.1|45590.1|45610.1|45590.1|45608.4|45588.4|9
1623171340000|2021-06-08 16:55:40|45609.4|45589.4|45611.7|45591.7|45612.4|45592.4|45609.4|45589.4|16
1623171350000|2021-06-08 16:55:50|45610.9|45590.9|45605.1|45585.1|45614.2|45594.2|45605.1|45585.1|17
1623171360000|2021-06-08 16:56:00|45603.4|45583.4|45603.4|45583.4|45605.1|45585.1|45602.6|45582.6|9
1623171370000|2021-06-08 16:56:10|45602.6|45582.6|45605.9|45585.9|45605.9|45585.9|45602.6|45582.6|11
1623171380000|2021-06-08 16:56:20|45610.1|45590.1|45615.1|45595.1|45620.1|45600.1|45610.1|45590.1|12
1623171390000|2021-06-08 16:56:30|45615.9|45595.9|45630.9|45610.9|45630.9|45610.9|45615.9|45595.9|23
1623171400000|2021-06-08 16:56:40|45630.1|45610.1|45628.4|45608.4|45630.9|45610.9|45627.6|45607.6|19
1623171410000|2021-06-08 16:56:50|45629.4|45609.4|45611.7|45591.7|45629.4|45609.4|45611.7|45591.7|18
1623171420000|2021-06-08 16:57:00|45615.1|45595.1|45618.4|45598.4|45618.4|45598.4|45615.1|45595.1|12
1623171430000|2021-06-08 16:57:10|45619.2|45599.2|45630.1|45610.1|45630.1|45610.1|45619.2|45599.2|21
1623171440000|2021-06-08 16:57:20|45630.9|45610.9|45629.2|45609.2|45630.9|45610.9|45629.2|45609.2|33
1623171450000|2021-06-08 16:57:30|||||||||29
1623171460000|2021-06-08 16:57:40|45625.9|45605.9|45630.9|45610.9|45630.9|45610.9|45625.9|45605.9|35
1623171470000|2021-06-08 16:57:50|45630.1|45610.1|45624.2|45604.2|45630.1|45610.1|45624.2|45604.2|27
1623171480000|2021-06-08 16:58:00|45623.4|45603.4|45614.2|45594.2|45623.4|45603.4|45611.7|45591.7|40
1623171490000|2021-06-08 16:58:10|45615.9|45595.9|45623.4|45603.4|45625.9|45605.9|45615.9|45595.9|40
1623171500000|2021-06-08 16:58:20|45624.2|45604.2|45620.9|45600.9|45625.9|45605.9|45620.9|45600.9|29
1623171510000|2021-06-08 16:58:30|45624.2|45604.2|45620.9|45600.9|45624.2|45604.2|45619.2|45599.2|19
1623171520000|2021-06-08 16:58:40|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45614.2|45594.2|29
1623171530000|2021-06-08 16:58:50|45620.9|45600.9|45628.4|45608.4|45632.6|45612.6|45620.9|45600.9|35
1623171540000|2021-06-08 16:59:00|45630.1|45610.1|45615.9|45595.9|45637.6|45617.6|45612.6|45592.6|136
1623171550000|2021-06-08 16:59:10|45611.9|45591.9|45610.9|45590.9|45613.4|45593.4|45608.4|45588.4|137
1623171560000|2021-06-08 16:59:20|45612.6|45592.6|45614.2|45594.2|45614.2|45594.2|45606.7|45586.7|200
1623171570000|2021-06-08 16:59:30|45615.9|45595.9|45615.9|45595.9|45620.9|45600.9|45615.1|45595.1|150
1623171580000|2021-06-08 16:59:40|45613.4|45593.4|45610.9|45590.9|45615.9|45595.9|45610.9|45590.9|146
1623171590000|2021-06-08 16:59:50|45609.2|45589.2|45594.2|45574.2|45609.2|45589.2|45591.7|45571.7|453
1623171600000|2021-06-08 17:00:00|45595.9|45575.9|45615.9|45595.9|45615.9|45595.9|45593.4|45573.4|332
1623171610000|2021-06-08 17:00:10|45613.4|45593.4|45610.9|45590.9|45614.2|45594.2|45610.9|45590.9|122
1623171620000|2021-06-08 17:00:20|45610.1|45590.1|45598.4|45578.4|45610.9|45590.9|45598.4|45578.4|19
1623171630000|2021-06-08 17:00:30|45597.6|45577.6|45593.4|45573.4|45599.2|45579.2|45593.4|45573.4|12
1623171640000|2021-06-08 17:00:40|45594.2|45574.2|45594.2|45574.2|45594.2|45574.2|45591.7|45571.7|10
1623171650000|2021-06-08 17:00:50|45593.4|45573.4|45598.4|45578.4|45599.2|45579.2|45593.4|45573.4|26
1623171660000|2021-06-08 17:01:00|45595.9|45575.9|45590.9|45570.9|45595.9|45575.9|45590.9|45570.9|26
1623171670000|2021-06-08 17:01:10|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|6
1623171680000|2021-06-08 17:01:20|45587.6|45567.6|45585.9|45565.9|45587.6|45567.6|45585.9|45565.9|6
1623171690000|2021-06-08 17:01:30|45587.6|45567.6|45585.9|45565.9|45587.6|45567.6|45585.9|45565.9|27
1623171700000|2021-06-08 17:01:40|45587.6|45567.6|45585.1|45565.1|45587.6|45567.6|45585.1|45565.1|14
1623171710000|2021-06-08 17:01:50|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|5
1623171720000|2021-06-08 17:02:00|45585.9|45565.9|45583.4|45563.4|45585.9|45565.9|45582.6|45562.6|15
1623171730000|2021-06-08 17:02:10|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|45579.2|45559.2|10
1623171740000|2021-06-08 17:02:20|||||||||7
1623171750000|2021-06-08 17:02:30|45579.2|45559.2|45580.9|45560.9|45580.9|45560.9|45579.2|45559.2|7
1623171760000|2021-06-08 17:02:40|45576.7|45556.7|45570.9|45550.9|45578.4|45558.4|45570.9|45550.9|6
1623171770000|2021-06-08 17:02:50|45569.2|45549.2|45568.4|45548.4|45569.2|45549.2|45566.7|45546.7|16
1623171780000|2021-06-08 17:03:00|45567.6|45547.6|45563.4|45543.4|45567.6|45547.6|45563.4|45543.4|8
1623171790000|2021-06-08 17:03:10|45562.6|45542.6|45560.1|45540.1|45562.6|45542.6|45559.4|45539.4|21
1623171800000|2021-06-08 17:03:20|45559.4|45539.4|45560.9|45540.9|45560.9|45540.9|45555.9|45535.9|10
1623171810000|2021-06-08 17:03:30|45565.1|45545.1|45560.9|45540.9|45565.1|45545.1|45560.9|45540.9|5
1623171820000|2021-06-08 17:03:40|45562.6|45542.6|45565.9|45545.9|45570.9|45550.9|45562.6|45542.6|11
1623171830000|2021-06-08 17:03:50|45565.1|45545.1|45560.9|45540.9|45565.1|45545.1|45558.4|45538.4|10
1623171840000|2021-06-08 17:04:00|45560.1|45540.1|45560.1|45540.1|45560.9|45540.9|45560.1|45540.1|5
1623171850000|2021-06-08 17:04:10|45560.9|45540.9|45565.9|45545.9|45565.9|45545.9|45560.9|45540.9|8
1623171860000|2021-06-08 17:04:20|45566.7|45546.7|45568.4|45548.4|45568.4|45548.4|45566.7|45546.7|5
1623171870000|2021-06-08 17:04:30|45570.1|45550.1|45570.9|45550.9|45570.9|45550.9|45568.4|45548.4|7
1623171880000|2021-06-08 17:04:40|||||||||4
1623171890000|2021-06-08 17:04:50|45574.2|45554.2|45574.2|45554.2|45578.4|45558.4|45574.2|45554.2|19
1623171900000|2021-06-08 17:05:00|45572.4|45552.4|45565.9|45545.9|45572.4|45552.4|45565.9|45545.9|5
1623171910000|2021-06-08 17:05:10|45566.7|45546.7|45560.1|45540.1|45566.7|45546.7|45558.4|45538.4|15
1623171920000|2021-06-08 17:05:20|45558.4|45538.4|45553.4|45533.4|45558.4|45538.4|45553.4|45533.4|8
1623171930000|2021-06-08 17:05:30|45552.6|45532.6|45557.6|45537.6|45557.6|45537.6|45552.6|45532.6|6
1623171940000|2021-06-08 17:05:40|45556.7|45536.7|45555.9|45535.9|45558.4|45538.4|45555.9|45535.9|2
1623171950000|2021-06-08 17:05:50|45555.1|45535.1|45555.1|45535.1|45555.9|45535.9|45555.1|45535.1|0
1623171960000|2021-06-08 17:06:00|45553.4|45533.4|45550.9|45530.9|45553.4|45533.4|45550.1|45530.1|5
1623171970000|2021-06-08 17:06:10|45551.7|45531.7|45553.4|45533.4|45553.4|45533.4|45551.7|45531.7|5
1623171980000|2021-06-08 17:06:20|45551.7|45531.7|45550.1|45530.1|45553.4|45533.4|45550.1|45530.1|7
1623171990000|2021-06-08 17:06:30|45548.4|45528.4|45550.9|45530.9|45550.9|45530.9|45548.4|45528.4|7
1623172000000|2021-06-08 17:06:40|45546.7|45526.7|45546.7|45526.7|45546.7|45526.7|45546.7|45526.7|5
1623172010000|2021-06-08 17:06:50|45545.9|45525.9|45550.9|45530.9|45550.9|45530.9|45545.9|45525.9|4
1623172020000|2021-06-08 17:07:00|45546.7|45526.7|45545.9|45525.9|45546.7|45526.7|45541.7|45521.7|10
1623172030000|2021-06-08 17:07:10|45543.4|45523.4|45545.9|45525.9|45545.9|45525.9|45543.4|45523.4|10
1623172040000|2021-06-08 17:07:20|45541.7|45521.7|45542.4|45522.4|45542.4|45522.4|45540.9|45520.9|7
1623172050000|2021-06-08 17:07:30|45545.9|45525.9|45545.1|45525.1|45545.9|45525.9|45541.7|45521.7|12
1623172060000|2021-06-08 17:07:40|45544.4|45524.4|45543.4|45523.4|45545.1|45525.1|45540.9|45520.9|10
1623172070000|2021-06-08 17:07:50|45545.1|45525.1|45540.9|45520.9|45545.1|45525.1|45540.9|45520.9|1
1623172080000|2021-06-08 17:08:00|45540.1|45520.1|45540.1|45520.1|45540.9|45520.9|45535.9|45515.9|9
1623172090000|2021-06-08 17:08:10|45538.4|45518.4|45540.9|45520.9|45540.9|45520.9|45538.4|45518.4|2
1623172100000|2021-06-08 17:08:20|45538.4|45518.4|45535.9|45515.9|45540.9|45520.9|45535.9|45515.9|10
1623172110000|2021-06-08 17:08:30|45532.4|45512.4|45535.9|45515.9|45535.9|45515.9|45532.4|45512.4|4
1623172120000|2021-06-08 17:08:40|45536.7|45516.7|45535.9|45515.9|45539.2|45519.2|45535.9|45515.9|9
1623172130000|2021-06-08 17:08:50|||||||||1
1623172140000|2021-06-08 17:09:00|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|8
1623172160000|2021-06-08 17:09:20|45530.2|45510.2|45530.9|45510.9|45530.9|45510.9|45527.7|45507.7|7
1623172180000|2021-06-08 17:09:40|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|45530.9|45510.9|7
1623172190000|2021-06-08 17:09:50|45535.2|45515.2|45535.9|45515.9|45535.9|45515.9|45535.2|45515.2|2
1623172200000|2021-06-08 17:10:00|||||||||2
1623172210000|2021-06-08 17:10:10|45535.2|45515.2|45530.9|45510.9|45535.2|45515.2|45530.9|45510.9|5
1623172220000|2021-06-08 17:10:20|45535.2|45515.2|45535.9|45515.9|45535.9|45515.9|45535.2|45515.2|7
1623172230000|2021-06-08 17:10:30|45532.7|45512.7|45535.2|45515.2|45535.2|45515.2|45532.7|45512.7|6
1623172240000|2021-06-08 17:10:40|45533.4|45513.4|45532.7|45512.7|45535.9|45515.9|45532.7|45512.7|5
1623172250000|2021-06-08 17:10:50|45530.9|45510.9|45535.2|45515.2|45535.2|45515.2|45530.9|45510.9|10
1623172260000|2021-06-08 17:11:00|45535.9|45515.9|45536.7|45516.7|45536.7|45516.7|45535.9|45515.9|7
1623172270000|2021-06-08 17:11:10|45535.9|45515.9|45537.7|45517.7|45538.4|45518.4|45534.2|45514.2|4
1623172280000|2021-06-08 17:11:20|||||||||3
1623172290000|2021-06-08 17:11:30|45540.2|45520.2|45540.2|45520.2|45540.2|45520.2|45540.2|45520.2|14
1623172300000|2021-06-08 17:11:40|45537.7|45517.7|45537.7|45517.7|45537.7|45517.7|45536.9|45516.9|12
1623172310000|2021-06-08 17:11:50|45538.4|45518.4|45535.2|45515.2|45538.4|45518.4|45535.2|45515.2|18
1623172320000|2021-06-08 17:12:00|45535.9|45515.9|45532.7|45512.7|45535.9|45515.9|45532.7|45512.7|5
1623172330000|2021-06-08 17:12:10|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|45530.2|45510.2|34
1623172340000|2021-06-08 17:12:20|||||||||7
1623172350000|2021-06-08 17:12:30|45532.7|45512.7|45532.7|45512.7|45532.7|45512.7|45532.7|45512.7|3
1623172360000|2021-06-08 17:12:40|||||||||3
1623172370000|2021-06-08 17:12:50|45533.4|45513.4|45532.4|45512.4|45537.7|45517.7|45532.4|45512.4|9
1623172380000|2021-06-08 17:13:00|45535.9|45515.9|45535.9|45515.9|45535.9|45515.9|45533.4|45513.4|4
1623172390000|2021-06-08 17:13:10|45533.4|45513.4|45533.4|45513.4|45533.4|45513.4|45533.4|45513.4|3
1623172400000|2021-06-08 17:13:20|45535.2|45515.2|45531.7|45511.7|45535.2|45515.2|45530.9|45510.9|7
1623172410000|2021-06-08 17:13:30|45533.4|45513.4|45531.7|45511.7|45535.9|45515.9|45531.7|45511.7|3
1623172420000|2021-06-08 17:13:40|45530.9|45510.9|45535.2|45515.2|45535.2|45515.2|45530.9|45510.9|5
1623172430000|2021-06-08 17:13:50|||||||||3
1623172440000|2021-06-08 17:14:00|||||||||6
1623172450000|2021-06-08 17:14:10|45537.7|45517.7|45540.2|45520.2|45540.2|45520.2|45537.7|45517.7|11
1623172460000|2021-06-08 17:14:20|45535.9|45515.9|45536.7|45516.7|45538.4|45518.4|45535.9|45515.9|11
1623172470000|2021-06-08 17:14:30|45540.2|45520.2|45540.9|45520.9|45540.9|45520.9|45538.4|45518.4|4
1623172480000|2021-06-08 17:14:40|45535.9|45515.9|45535.9|45515.9|45535.9|45515.9|45535.9|45515.9|4
1623172490000|2021-06-08 17:14:50|||||||||5
1623172500000|2021-06-08 17:15:00|||||||||2
1623172510000|2021-06-08 17:15:10|45540.9|45520.9|45540.9|45520.9|45540.9|45520.9|45540.9|45520.9|1
1623172520000|2021-06-08 17:15:20|45545.9|45525.9|45540.9|45520.9|45545.9|45525.9|45540.2|45520.2|21
1623172530000|2021-06-08 17:15:30|45539.2|45519.2|45535.9|45515.9|45539.2|45519.2|45535.9|45515.9|2
1623172540000|2021-06-08 17:15:40|||||||||1
1623172550000|2021-06-08 17:15:50|45535.2|45515.2|45535.2|45515.2|45535.2|45515.2|45535.2|45515.2|3
1623172560000|2021-06-08 17:16:00|45532.7|45512.7|45531.7|45511.7|45532.7|45512.7|45530.9|45510.9|4
1623172570000|2021-06-08 17:16:10|45530.9|45510.9|45535.2|45515.2|45535.2|45515.2|45530.9|45510.9|29
1623172580000|2021-06-08 17:16:20|45533.4|45513.4|45528.4|45508.4|45533.4|45513.4|45528.4|45508.4|6
1623172590000|2021-06-08 17:16:30|45523.4|45503.4|45525.9|45505.9|45525.9|45505.9|45521.7|45501.7|11
1623172600000|2021-06-08 17:16:40|45523.4|45503.4|45523.4|45503.4|45523.4|45503.4|45523.4|45503.4|2
1623172610000|2021-06-08 17:16:50|45520.9|45500.9|45521.7|45501.7|45525.9|45505.9|45520.9|45500.9|6
1623172620000|2021-06-08 17:17:00|45520.9|45500.9|45525.9|45505.9|45525.9|45505.9|45520.9|45500.9|4
1623172630000|2021-06-08 17:17:10|45525.2|45505.2|45521.7|45501.7|45525.2|45505.2|45520.9|45500.9|2
1623172640000|2021-06-08 17:17:20|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|0
1623172650000|2021-06-08 17:17:30|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|8
1623172660000|2021-06-08 17:17:40|45520.2|45500.2|45516.7|45496.7|45520.2|45500.2|45516.7|45496.7|0
1623172670000|2021-06-08 17:17:50|45515.9|45495.9|45518.4|45498.4|45518.4|45498.4|45515.9|45495.9|2
1623172690000|2021-06-08 17:18:10|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|0
1623172700000|2021-06-08 17:18:20|45519.2|45499.2|45520.9|45500.9|45520.9|45500.9|45518.4|45498.4|1
1623172710000|2021-06-08 17:18:30|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45516.7|45496.7|1
1623172720000|2021-06-08 17:18:40|45515.9|45495.9|45516.7|45496.7|45516.7|45496.7|45515.9|45495.9|1
1623172730000|2021-06-08 17:18:50|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|1
1623172740000|2021-06-08 17:19:00|45517.7|45497.7|45520.9|45500.9|45520.9|45500.9|45517.7|45497.7|5
1623172750000|2021-06-08 17:19:10|45519.2|45499.2|45517.4|45497.4|45519.2|45499.2|45517.4|45497.4|1
1623172760000|2021-06-08 17:19:20|45516.7|45496.7|45516.7|45496.7|45518.4|45498.4|45516.7|45496.7|1
1623172770000|2021-06-08 17:19:30|45519.2|45499.2|45516.7|45496.7|45520.9|45500.9|45516.7|45496.7|3
1623172780000|2021-06-08 17:19:40|45519.2|45499.2|45520.9|45500.9|45520.9|45500.9|45519.2|45499.2|0
1623172790000|2021-06-08 17:19:50|||||||||6
1623172810000|2021-06-08 17:20:10|||||||||6
1623172820000|2021-06-08 17:20:20|45519.2|45499.2|45518.4|45498.4|45519.2|45499.2|45518.4|45498.4|5
1623172830000|2021-06-08 17:20:30|||||||||1
1623172840000|2021-06-08 17:20:40|45515.9|45495.9|45515.9|45495.9|45520.9|45500.9|45515.9|45495.9|9
1623172850000|2021-06-08 17:20:50|||||||||1
1623172860000|2021-06-08 17:21:00|45516.7|45496.7|45522.7|45502.7|45523.4|45503.4|45516.7|45496.7|17
1623172870000|2021-06-08 17:21:10|45521.7|45501.7|45523.4|45503.4|45523.4|45503.4|45521.7|45501.7|7
1623172880000|2021-06-08 17:21:20|||||||||1
1623172890000|2021-06-08 17:21:30|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|6
1623172900000|2021-06-08 17:21:40|45519.2|45499.2|45519.2|45499.2|45519.2|45499.2|45517.4|45497.4|10
1623172910000|2021-06-08 17:21:50|45516.7|45496.7|45514.2|45494.2|45516.7|45496.7|45514.2|45494.2|2
1623172920000|2021-06-08 17:22:00|45515.9|45495.9|45514.2|45494.2|45515.9|45495.9|45514.2|45494.2|1
1623172930000|2021-06-08 17:22:10|45515.9|45495.9|45506.7|45486.7|45515.9|45495.9|45506.7|45486.7|21
1623172950000|2021-06-08 17:22:30|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|10
1623172970000|2021-06-08 17:22:50|||||||||1
1623172980000|2021-06-08 17:23:00|45509.2|45489.2|45505.9|45485.9|45509.2|45489.2|45504.2|45484.2|13
1623173000000|2021-06-08 17:23:20|45504.2|45484.2|45505.9|45485.9|45505.9|45485.9|45504.2|45484.2|1
1623173020000|2021-06-08 17:23:40|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|2
1623173030000|2021-06-08 17:23:50|45508.4|45488.4|45510.9|45490.9|45510.9|45490.9|45506.7|45486.7|6
1623173040000|2021-06-08 17:24:00|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|5
1623173050000|2021-06-08 17:24:10|45505.9|45485.9|45510.9|45490.9|45510.9|45490.9|45505.9|45485.9|4
1623173060000|2021-06-08 17:24:20|45505.9|45485.9|45505.9|45485.9|45506.7|45486.7|45505.9|45485.9|2
1623173070000|2021-06-08 17:24:30|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|1
1623173080000|2021-06-08 17:24:40|45505.9|45485.9|45498.4|45478.4|45505.9|45485.9|45498.4|45478.4|11
1623173090000|2021-06-08 17:24:50|45497.7|45477.7|45500.9|45480.9|45500.9|45480.9|45497.7|45477.7|4
1623173100000|2021-06-08 17:25:00|||||||||4
1623173110000|2021-06-08 17:25:10|45501.7|45481.7|45500.9|45480.9|45501.7|45481.7|45500.9|45480.9|2
1623173130000|2021-06-08 17:25:30|45498.4|45478.4|45498.4|45478.4|45499.2|45479.2|45498.4|45478.4|12
1623173140000|2021-06-08 17:25:40|45499.2|45479.2|45496.7|45476.7|45499.2|45479.2|45495.9|45475.9|1
1623173150000|2021-06-08 17:25:50|45495.9|45475.9|45500.9|45480.9|45500.9|45480.9|45495.9|45475.9|2
1623173180000|2021-06-08 17:26:20|45499.2|45479.2|45495.9|45475.9|45500.9|45480.9|45495.9|45475.9|7
1623173190000|2021-06-08 17:26:30|45493.4|45473.4|45497.7|45477.7|45497.7|45477.7|45493.4|45473.4|3
1623173200000|2021-06-08 17:26:40|45495.9|45475.9|45492.7|45472.7|45495.9|45475.9|45492.7|45472.7|6
1623173210000|2021-06-08 17:26:50|45494.2|45474.2|45495.9|45475.9|45495.9|45475.9|45494.2|45474.2|17
1623173220000|2021-06-08 17:27:00|45495.2|45475.2|45499.2|45479.2|45499.2|45479.2|45494.2|45474.2|7
1623173230000|2021-06-08 17:27:10|45500.9|45480.9|45497.7|45477.7|45500.9|45480.9|45497.7|45477.7|11
1623173240000|2021-06-08 17:27:20|||||||||1
1623173250000|2021-06-08 17:27:30|45495.2|45475.2|45494.4|45474.4|45495.2|45475.2|45494.4|45474.4|1
1623173270000|2021-06-08 17:27:50|45492.7|45472.7|45485.2|45465.2|45492.7|45472.7|45485.2|45465.2|8
1623173280000|2021-06-08 17:28:00|45483.4|45463.4|45475.2|45455.2|45483.4|45463.4|45471.7|45451.7|21
1623173290000|2021-06-08 17:28:10|45473.4|45453.4|45473.4|45453.4|45480.2|45460.2|45473.4|45453.4|5
1623173300000|2021-06-08 17:28:20|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|3
1623173310000|2021-06-08 17:28:30|45468.4|45448.4|45469.2|45449.2|45469.2|45449.2|45466.7|45446.7|8
1623173320000|2021-06-08 17:28:40|45467.5|45447.5|45470.9|45450.9|45470.9|45450.9|45467.5|45447.5|2
1623173330000|2021-06-08 17:28:50|45471.7|45451.7|45475.2|45455.2|45475.2|45455.2|45471.7|45451.7|2
1623173340000|2021-06-08 17:29:00|45475.9|45455.9|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|12
1623173350000|2021-06-08 17:29:10|45474.2|45454.2|45473.4|45453.4|45474.2|45454.2|45473.4|45453.4|7
1623173370000|2021-06-08 17:29:30|45469.2|45449.2|45466.7|45446.7|45469.2|45449.2|45466.7|45446.7|3
1623173380000|2021-06-08 17:29:40|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|4
1623173390000|2021-06-08 17:29:50|45472.7|45452.7|45475.2|45455.2|45475.2|45455.2|45472.7|45452.7|2
1623173400000|2021-06-08 17:30:00|45473.4|45453.4|45460.9|45440.9|45473.4|45453.4|45457.7|45437.7|16
1623173410000|2021-06-08 17:30:10|45462.7|45442.7|45470.2|45450.2|45470.2|45450.2|45462.7|45442.7|8
1623173420000|2021-06-08 17:30:20|45472.7|45452.7|45470.9|45450.9|45472.7|45452.7|45470.9|45450.9|5
1623173430000|2021-06-08 17:30:30|45469.2|45449.2|45466.7|45446.7|45469.2|45449.2|45466.7|45446.7|2
1623173440000|2021-06-08 17:30:40|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45463.4|45443.4|5
1623173450000|2021-06-08 17:30:50|45468.4|45448.4|45468.4|45448.4|45470.2|45450.2|45468.4|45448.4|5
1623173460000|2021-06-08 17:31:00|45469.2|45449.2|45468.4|45448.4|45470.9|45450.9|45468.4|45448.4|0
1623173470000|2021-06-08 17:31:10|45466.7|45446.7|45466.7|45446.7|45466.7|45446.7|45466.7|45446.7|2
1623173480000|2021-06-08 17:31:20|45465|45445|45470.2|45450.2|45470.2|45450.2|45465|45445|4
1623173490000|2021-06-08 17:31:30|45472.7|45452.7|45473.4|45453.4|45475.2|45455.2|45472.7|45452.7|0
1623173500000|2021-06-08 17:31:40|45472.7|45452.7|45480.2|45460.2|45480.2|45460.2|45470.9|45450.9|4
1623173510000|2021-06-08 17:31:50|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|8
1623173520000|2021-06-08 17:32:00|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|8
1623173530000|2021-06-08 17:32:10|45482.7|45462.7|45482.7|45462.7|45482.7|45462.7|45482.7|45462.7|4
1623173540000|2021-06-08 17:32:20|||||||||1
1623173550000|2021-06-08 17:32:30|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|5
1623173560000|2021-06-08 17:32:40|45475.9|45455.9|45475.2|45455.2|45475.9|45455.9|45473.4|45453.4|10
1623173570000|2021-06-08 17:32:50|45473.4|45453.4|45475.2|45455.2|45475.2|45455.2|45473.4|45453.4|0
1623173580000|2021-06-08 17:33:00|45473.4|45453.4|45478.4|45458.4|45478.4|45458.4|45473.4|45453.4|2
1623173590000|2021-06-08 17:33:10|||||||||4
1623173600000|2021-06-08 17:33:20|||||||||2
1623173610000|2021-06-08 17:33:30|45480.9|45460.9|45480.9|45460.9|45481.7|45461.7|45480.9|45460.9|5
1623173620000|2021-06-08 17:33:40|45483.4|45463.4|45472.7|45452.7|45483.4|45463.4|45468.4|45448.4|17
1623173630000|2021-06-08 17:33:50|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|3
1623173640000|2021-06-08 17:34:00|45468.4|45448.4|45468.4|45448.4|45468.4|45448.4|45468.4|45448.4|7
1623173660000|2021-06-08 17:34:20|45466.7|45446.7|45468.4|45448.4|45468.4|45448.4|45466.7|45446.7|3
1623173670000|2021-06-08 17:34:30|45466.7|45446.7|45468.4|45448.4|45468.4|45448.4|45466.7|45446.7|1
1623173690000|2021-06-08 17:34:50|||||||||1
1623173700000|2021-06-08 17:35:00|45470.2|45450.2|45467.7|45447.7|45470.2|45450.2|45467.7|45447.7|4
1623173710000|2021-06-08 17:35:10|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|7
1623173720000|2021-06-08 17:35:20|45463.4|45443.4|45465.2|45445.2|45465.9|45445.9|45463.4|45443.4|4
1623173730000|2021-06-08 17:35:30|45463.4|45443.4|45465.9|45445.9|45465.9|45445.9|45463.4|45443.4|2
1623173740000|2021-06-08 17:35:40|||||||||1
1623173750000|2021-06-08 17:35:50|45457.7|45437.7|45458.4|45438.4|45460.9|45440.9|45457.7|45437.7|6
1623173760000|2021-06-08 17:36:00|45460.2|45440.2|45460.9|45440.9|45463.4|45443.4|45460.2|45440.2|2
1623173770000|2021-06-08 17:36:10|45465.2|45445.2|45463.4|45443.4|45465.2|45445.2|45461.7|45441.7|3
1623173780000|2021-06-08 17:36:20|45464.2|45444.2|45465.9|45445.9|45465.9|45445.9|45464.2|45444.2|2
1623173800000|2021-06-08 17:36:40|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|3
1623173810000|2021-06-08 17:36:50|45468.4|45448.4|45468.4|45448.4|45469.2|45449.2|45468.4|45448.4|1
1623173820000|2021-06-08 17:37:00|45470.9|45450.9|45469.2|45449.2|45470.9|45450.9|45468.4|45448.4|1
1623173830000|2021-06-08 17:37:10|45470.9|45450.9|45473.4|45453.4|45473.4|45453.4|45469.2|45449.2|3
1623173840000|2021-06-08 17:37:20|45476.9|45456.9|45477.7|45457.7|45477.7|45457.7|45476.9|45456.9|3
1623173860000|2021-06-08 17:37:40|45476.9|45456.9|45477.7|45457.7|45477.7|45457.7|45475.2|45455.2|3
1623173870000|2021-06-08 17:37:50|45476.9|45456.9|45475.2|45455.2|45476.9|45456.9|45475.2|45455.2|2
1623173880000|2021-06-08 17:38:00|45480.2|45460.2|45475.9|45455.9|45480.2|45460.2|45475.9|45455.9|4
1623173910000|2021-06-08 17:38:30|45480.2|45460.2|45478.4|45458.4|45480.2|45460.2|45475.9|45455.9|3
1623173920000|2021-06-08 17:38:40|45480.9|45460.9|45480.9|45460.9|45482.7|45462.7|45480.9|45460.9|5
1623173930000|2021-06-08 17:38:50|45481.7|45461.7|45480.9|45460.9|45485.2|45465.2|45480.9|45460.9|6
1623173940000|2021-06-08 17:39:00|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|1
1623173960000|2021-06-08 17:39:20|45476.7|45456.7|45474.2|45454.2|45476.7|45456.7|45474.2|45454.2|5
1623173970000|2021-06-08 17:39:30|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|5
1623173980000|2021-06-08 17:39:40|||||||||1
1623173990000|2021-06-08 17:39:50|||||||||2
1623174000000|2021-06-08 17:40:00|||||||||5
1623174010000|2021-06-08 17:40:10|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|1
1623174020000|2021-06-08 17:40:20|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.2|45450.2|0
1623174030000|2021-06-08 17:40:30|45468.4|45448.4|45468.4|45448.4|45468.4|45448.4|45468.4|45448.4|3
1623174040000|2021-06-08 17:40:40|45467.7|45447.7|45465.9|45445.9|45467.7|45447.7|45465.9|45445.9|0
1623174050000|2021-06-08 17:40:50|||||||||1
1623174060000|2021-06-08 17:41:00|45469.2|45449.2|45470.9|45450.9|45470.9|45450.9|45469.2|45449.2|9
1623174080000|2021-06-08 17:41:20|45475.9|45455.9|45478.4|45458.4|45478.4|45458.4|45475.9|45455.9|8
1623174090000|2021-06-08 17:41:30|45480.9|45460.9|45478.4|45458.4|45480.9|45460.9|45478.4|45458.4|2
1623174100000|2021-06-08 17:41:40|45481.9|45461.9|45492.7|45472.7|45492.7|45472.7|45481.9|45461.9|22
1623174110000|2021-06-08 17:41:50|45493.4|45473.4|45495.2|45475.2|45495.2|45475.2|45493.4|45473.4|0
1623174130000|2021-06-08 17:42:10|45495.9|45475.9|45495.9|45475.9|45497.7|45477.7|45495.9|45475.9|5
1623174140000|2021-06-08 17:42:20|45497.7|45477.7|45507.5|45487.5|45507.5|45487.5|45495.9|45475.9|9
1623174150000|2021-06-08 17:42:30|45509.2|45489.2|45515.9|45495.9|45515.9|45495.9|45509.2|45489.2|10
1623174160000|2021-06-08 17:42:40|||||||||4
1623174170000|2021-06-08 17:42:50|45513.4|45493.4|45515.2|45495.2|45515.9|45495.9|45513.4|45493.4|3
1623174180000|2021-06-08 17:43:00|45513.4|45493.4|45510.9|45490.9|45513.4|45493.4|45510.9|45490.9|6
1623174190000|2021-06-08 17:43:10|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|5
1623174200000|2021-06-08 17:43:20|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|4
1623174210000|2021-06-08 17:43:30|45515|45495|45518.4|45498.4|45519.2|45499.2|45515|45495|7
1623174220000|2021-06-08 17:43:40|45519.2|45499.2|45518.4|45498.4|45519.2|45499.2|45518.4|45498.4|3
1623174230000|2021-06-08 17:43:50|||||||||5
1623174240000|2021-06-08 17:44:00|45519.2|45499.2|45519.2|45499.2|45519.2|45499.2|45518.4|45498.4|3
1623174270000|2021-06-08 17:44:30|||||||||1
1623174290000|2021-06-08 17:44:50|45515.9|45495.9|45520.9|45500.9|45520.9|45500.9|45515.9|45495.9|14
1623174300000|2021-06-08 17:45:00|45518.4|45498.4|45520.9|45500.9|45520.9|45500.9|45518.4|45498.4|2
1623174310000|2021-06-08 17:45:10|45523.4|45503.4|45523.4|45503.4|45523.4|45503.4|45523.4|45503.4|1
1623174320000|2021-06-08 17:45:20|||||||||2
1623174330000|2021-06-08 17:45:30|45525.9|45505.9|45527.7|45507.7|45527.7|45507.7|45525.9|45505.9|11
1623174340000|2021-06-08 17:45:40|45525.9|45505.9|45527.7|45507.7|45527.7|45507.7|45525.9|45505.9|3
1623174350000|2021-06-08 17:45:50|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|7
1623174360000|2021-06-08 17:46:00|45531.7|45511.7|45533.4|45513.4|45533.4|45513.4|45531.7|45511.7|8
1623174370000|2021-06-08 17:46:10|45535.2|45515.2|45530.9|45510.9|45535.2|45515.2|45530.9|45510.9|5
1623174380000|2021-06-08 17:46:20|45529.2|45509.2|45515.9|45495.9|45529.2|45509.2|45515.9|45495.9|8
1623174390000|2021-06-08 17:46:30|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|8
1623174400000|2021-06-08 17:46:40|45515.2|45495.2|45510.9|45490.9|45515.2|45495.2|45510.9|45490.9|0
1623174410000|2021-06-08 17:46:50|45509.2|45489.2|45510.9|45490.9|45510.9|45490.9|45509.2|45489.2|7
1623174420000|2021-06-08 17:47:00|45522.7|45502.7|45530.9|45510.9|45532.7|45512.7|45522.7|45502.7|14
1623174440000|2021-06-08 17:47:20|||||||||2
1623174450000|2021-06-08 17:47:30|45530.2|45510.2|45525.2|45505.2|45530.2|45510.2|45523.4|45503.4|5
1623174460000|2021-06-08 17:47:40|45522.7|45502.7|45524.2|45504.2|45524.2|45504.2|45521.7|45501.7|1
1623174470000|2021-06-08 17:47:50|45523.4|45503.4|45521.7|45501.7|45523.4|45503.4|45521.7|45501.7|0
1623174480000|2021-06-08 17:48:00|45523.4|45503.4|45523.4|45503.4|45523.4|45503.4|45520.9|45500.9|0
1623174490000|2021-06-08 17:48:10|45525.9|45505.9|45520.9|45500.9|45525.9|45505.9|45520.9|45500.9|2
1623174500000|2021-06-08 17:48:20|45521.7|45501.7|45523.4|45503.4|45523.4|45503.4|45521.7|45501.7|0
1623174510000|2021-06-08 17:48:30|45522.7|45502.7|45523.4|45503.4|45523.4|45503.4|45522.7|45502.7|1
1623174520000|2021-06-08 17:48:40|45525.9|45505.9|45528.4|45508.4|45528.4|45508.4|45525.9|45505.9|6
1623174540000|2021-06-08 17:49:00|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|7
1623174550000|2021-06-08 17:49:10|45520.9|45500.9|45505.9|45485.9|45520.9|45500.9|45505.9|45485.9|16
1623174560000|2021-06-08 17:49:20|45513.4|45493.4|45508.4|45488.4|45513.4|45493.4|45506.7|45486.7|9
1623174570000|2021-06-08 17:49:30|45509.2|45489.2|45510.9|45490.9|45513.4|45493.4|45509.2|45489.2|4
1623174580000|2021-06-08 17:49:40|45509.2|45489.2|45509.2|45489.2|45510.9|45490.9|45509.2|45489.2|3
1623174590000|2021-06-08 17:49:50|45508.4|45488.4|45518.4|45498.4|45518.4|45498.4|45505.9|45485.9|5
1623174600000|2021-06-08 17:50:00|45517.7|45497.7|45520.9|45500.9|45520.9|45500.9|45515.9|45495.9|4
1623174620000|2021-06-08 17:50:20|||||||||2
1623174630000|2021-06-08 17:50:30|45520.2|45500.2|45515.9|45495.9|45520.9|45500.9|45515.9|45495.9|7
1623174650000|2021-06-08 17:50:50|||||||||4
1623174680000|2021-06-08 17:51:20|45517.7|45497.7|45515.9|45495.9|45519.4|45499.4|45515.9|45495.9|2
1623174700000|2021-06-08 17:51:40|45516.7|45496.7|45516.7|45496.7|45516.7|45496.7|45516.7|45496.7|1
1623174710000|2021-06-08 17:51:50|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|7
1623174720000|2021-06-08 17:52:00|45511.7|45491.7|45501.7|45481.7|45511.7|45491.7|45501.7|45481.7|7
1623174730000|2021-06-08 17:52:10|45500|45480|45497.5|45477.5|45500|45480|45497.5|45477.5|3
1623174740000|2021-06-08 17:52:20|45498.2|45478.2|45497.5|45477.5|45501.7|45481.7|45497.5|45477.5|1
1623174750000|2021-06-08 17:52:30|45496.7|45476.7|45495.9|45475.9|45496.7|45476.7|45493.4|45473.4|6
1623174760000|2021-06-08 17:52:40|45497.7|45477.7|45497.7|45477.7|45497.7|45477.7|45497.7|45477.7|0
1623174770000|2021-06-08 17:52:50|45495.9|45475.9|45496.7|45476.7|45496.7|45476.7|45495.9|45475.9|4
1623174780000|2021-06-08 17:53:00|45497.5|45477.5|45493.4|45473.4|45499.2|45479.2|45493.4|45473.4|8
1623174790000|2021-06-08 17:53:10|45488.4|45468.4|45484.2|45464.2|45488.4|45468.4|45484.2|45464.2|5
1623174800000|2021-06-08 17:53:20|||||||||2
1623174810000|2021-06-08 17:53:30|||||||||2
1623174820000|2021-06-08 17:53:40|45483.4|45463.4|45484.2|45464.2|45484.2|45464.2|45483.4|45463.4|4
1623174840000|2021-06-08 17:54:00|45485.9|45465.9|45486.7|45466.7|45486.7|45466.7|45485.9|45465.9|0
1623174860000|2021-06-08 17:54:20|45488.4|45468.4|45490.9|45470.9|45491.7|45471.7|45488.4|45468.4|1
1623174870000|2021-06-08 17:54:30|45493.4|45473.4|45488.4|45468.4|45493.4|45473.4|45488.4|45468.4|3
1623174880000|2021-06-08 17:54:40|45489.2|45469.2|45501.7|45481.7|45501.7|45481.7|45488.4|45468.4|6
1623174890000|2021-06-08 17:54:50|45505.2|45485.2|45505.9|45485.9|45505.9|45485.9|45505.2|45485.2|2
1623174900000|2021-06-08 17:55:00|45508.4|45488.4|45509.2|45489.2|45509.2|45489.2|45508.4|45488.4|5
1623174910000|2021-06-08 17:55:10|45508.4|45488.4|45508.4|45488.4|45510.2|45490.2|45508.4|45488.4|1
1623174920000|2021-06-08 17:55:20|45505.2|45485.2|45505.9|45485.9|45505.9|45485.9|45505.2|45485.2|1
1623174930000|2021-06-08 17:55:30|45503.4|45483.4|45503.4|45483.4|45503.4|45483.4|45503.4|45483.4|1
1623174940000|2021-06-08 17:55:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45500.9|45480.9|3
1623174970000|2021-06-08 17:56:10|45504.2|45484.2|45501.7|45481.7|45504.2|45484.2|45501.7|45481.7|0
1623174980000|2021-06-08 17:56:20|45504.2|45484.2|45504.2|45484.2|45504.2|45484.2|45504.2|45484.2|0
1623174990000|2021-06-08 17:56:30|45500.9|45480.9|45505.9|45485.9|45505.9|45485.9|45500.9|45480.9|5
1623175000000|2021-06-08 17:56:40|45503.4|45483.4|45503.4|45483.4|45503.4|45483.4|45502.7|45482.7|2
1623175010000|2021-06-08 17:56:50|45505.2|45485.2|45500.9|45480.9|45505.9|45485.9|45500.9|45480.9|10
1623175020000|2021-06-08 17:57:00|45499.2|45479.2|45500.9|45480.9|45500.9|45480.9|45498.4|45478.4|3
1623175040000|2021-06-08 17:57:20|45501.7|45481.7|45500.9|45480.9|45503.4|45483.4|45500.9|45480.9|5
1623175060000|2021-06-08 17:57:40|45490.9|45470.9|45495.9|45475.9|45495.9|45475.9|45490.9|45470.9|5
1623175070000|2021-06-08 17:57:50|45496.7|45476.7|45496.7|45476.7|45498.4|45478.4|45495.9|45475.9|0
1623175080000|2021-06-08 17:58:00|45495.9|45475.9|45505.2|45485.2|45505.2|45485.2|45495.9|45475.9|6
1623175090000|2021-06-08 17:58:10|45500.2|45480.2|45503.4|45483.4|45503.4|45483.4|45498.4|45478.4|11
1623175100000|2021-06-08 17:58:20|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|3
1623175120000|2021-06-08 17:58:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|5
1623175130000|2021-06-08 17:58:50|45502.5|45482.5|45505.9|45485.9|45505.9|45485.9|45502.5|45482.5|1
1623175140000|2021-06-08 17:59:00|45510.2|45490.2|45505.9|45485.9|45510.2|45490.2|45505.9|45485.9|8
1623175150000|2021-06-08 17:59:10|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|2
1623175160000|2021-06-08 17:59:20|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|2
1623175170000|2021-06-08 17:59:30|45517.7|45497.7|45520.9|45500.9|45520.9|45500.9|45517.7|45497.7|7
1623175180000|2021-06-08 17:59:40|45524.2|45504.2|45521.7|45501.7|45524.2|45504.2|45521.7|45501.7|8
1623175190000|2021-06-08 17:59:50|45518.4|45498.4|45519.2|45499.2|45519.2|45499.2|45518.4|45498.4|1
1623175200000|2021-06-08 18:00:00|45518.4|45498.4|45516.7|45496.7|45519.2|45499.2|45516.7|45496.7|7
1623175210000|2021-06-08 18:00:10|45515.9|45495.9|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|7
1623175220000|2021-06-08 18:00:20|45511.7|45491.7|45510.9|45490.9|45511.7|45491.7|45510.9|45490.9|5
1623175230000|2021-06-08 18:00:30|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|45510.9|45490.9|1
1623175240000|2021-06-08 18:00:40|45510.9|45490.9|45511.7|45491.7|45511.7|45491.7|45510.9|45490.9|1
1623175250000|2021-06-08 18:00:50|45510.9|45490.9|45511.7|45491.7|45512.5|45492.5|45510.9|45490.9|1
1623175260000|2021-06-08 18:01:00|45510.9|45490.9|45509.2|45489.2|45511.7|45491.7|45509.2|45489.2|4
1623175280000|2021-06-08 18:01:20|45511|45491|45505.2|45485.2|45511|45491|45505.2|45485.2|11
1623175290000|2021-06-08 18:01:30|||||||||1
1623175300000|2021-06-08 18:01:40|45506|45486|45501|45481|45506|45486|45501|45481|9
1623175310000|2021-06-08 18:01:50|||||||||3
1623175320000|2021-06-08 18:02:00|||||||||2
1623175340000|2021-06-08 18:02:20|45503.5|45483.5|45502.7|45482.7|45506|45486|45502.7|45482.7|4
1623175350000|2021-06-08 18:02:30|45501|45481|45501|45481|45501|45481|45501|45481|0
1623175370000|2021-06-08 18:02:50|||||||||1
1623175380000|2021-06-08 18:03:00|45503.5|45483.5|45501|45481|45506|45486|45501|45481|6
1623175400000|2021-06-08 18:03:20|||||||||2
1623175420000|2021-06-08 18:03:40|||||||||3
1623175430000|2021-06-08 18:03:50|||||||||1
1623175440000|2021-06-08 18:04:00|45500.2|45480.2|45498.5|45478.5|45500.2|45480.2|45496|45476|2
1623175450000|2021-06-08 18:04:10|45496.7|45476.7|45496|45476|45496.7|45476.7|45496|45476|11
1623175460000|2021-06-08 18:04:20|||||||||1
1623175480000|2021-06-08 18:04:40|45494.2|45474.2|45491.7|45471.7|45494.2|45474.2|45491.7|45471.7|6
1623175490000|2021-06-08 18:04:50|||||||||4
1623175500000|2021-06-08 18:05:00|45496|45476|45493.5|45473.5|45496|45476|45493.5|45473.5|3
1623175510000|2021-06-08 18:05:10|45491.7|45471.7|45495.2|45475.2|45495.2|45475.2|45491.7|45471.7|4
1623175520000|2021-06-08 18:05:20|45496|45476|45496|45476|45496|45476|45496|45476|1
1623175540000|2021-06-08 18:05:40|45497.7|45477.7|45497.7|45477.7|45497.7|45477.7|45497.7|45477.7|4
1623175550000|2021-06-08 18:05:50|45500.2|45480.2|45500.2|45480.2|45500.2|45480.2|45500.2|45480.2|1
1623175560000|2021-06-08 18:06:00|45501|45481|45507.7|45487.7|45507.7|45487.7|45501|45481|2
1623175580000|2021-06-08 18:06:20|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|2
1623175590000|2021-06-08 18:06:30|||||||||2
1623175600000|2021-06-08 18:06:40|||||||||7
1623175620000|2021-06-08 18:07:00|45506.7|45486.7|45506|45486|45506.7|45486.7|45506|45486|1
1623175640000|2021-06-08 18:07:20|||||||||1
1623175650000|2021-06-08 18:07:30|||||||||1
1623175670000|2021-06-08 18:07:50|||||||||1
1623175700000|2021-06-08 18:08:20|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|2
1623175710000|2021-06-08 18:08:30|45506.7|45486.7|45508.5|45488.5|45508.5|45488.5|45506.7|45486.7|0
1623175730000|2021-06-08 18:08:50|45506|45486|45506.7|45486.7|45506.7|45486.7|45506|45486|3
1623175740000|2021-06-08 18:09:00|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45506|45486|1
1623175750000|2021-06-08 18:09:10|45506.7|45486.7|45507.7|45487.7|45508.5|45488.5|45506|45486|1
1623175760000|2021-06-08 18:09:20|45506.7|45486.7|45506.7|45486.7|45508.5|45488.5|45506|45486|4
1623175770000|2021-06-08 18:09:30|45508.5|45488.5|45511|45491|45511|45491|45508.5|45488.5|0
1623175800000|2021-06-08 18:10:00|45509.2|45489.2|45506|45486|45509.2|45489.2|45506|45486|2
1623175830000|2021-06-08 18:10:30|||||||||1
1623175840000|2021-06-08 18:10:40|45506.7|45486.7|45511|45491|45511|45491|45506.7|45486.7|205
1623175850000|2021-06-08 18:10:50|45508.5|45488.5|45506|45486|45508.5|45488.5|45506|45486|1
1623175860000|2021-06-08 18:11:00|45507.5|45487.5|45506.7|45486.7|45510.2|45490.2|45506|45486|2
1623175870000|2021-06-08 18:11:10|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45506|45486|1
1623175880000|2021-06-08 18:11:20|45506.7|45486.7|45506|45486|45508.5|45488.5|45506|45486|0
1623175900000|2021-06-08 18:11:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|9
1623175910000|2021-06-08 18:11:50|45499.2|45479.2|45496.7|45476.7|45499.2|45479.2|45496.7|45476.7|4
1623175920000|2021-06-08 18:12:00|45496|45476|45493.5|45473.5|45496|45476|45493.5|45473.5|2
1623175950000|2021-06-08 18:12:30|45496|45476|45493.5|45473.5|45496|45476|45493.5|45473.5|5
1623175960000|2021-06-08 18:12:40|45491|45471|45491|45471|45491|45471|45491|45471|7
1623175970000|2021-06-08 18:12:50|||||||||2
1623175990000|2021-06-08 18:13:10|||||||||2
1623176000000|2021-06-08 18:13:20|||||||||3
1623176030000|2021-06-08 18:13:50|||||||||1
1623176040000|2021-06-08 18:14:00|||||||||1
1623176060000|2021-06-08 18:14:20|||||||||1
1623176080000|2021-06-08 18:14:40|45489.2|45469.2|45485|45465|45489.2|45469.2|45485|45465|4
1623176090000|2021-06-08 18:14:50|45486.7|45466.7|45481.7|45461.7|45486.7|45466.7|45481.7|45461.7|5
1623176100000|2021-06-08 18:15:00|||||||||2
1623176110000|2021-06-08 18:15:10|45483.5|45463.5|45486|45466|45486|45466|45483.5|45463.5|5
1623176130000|2021-06-08 18:15:30|||||||||4
1623176150000|2021-06-08 18:15:50|45485.2|45465.2|45486|45466|45486|45466|45481.7|45461.7|9
1623176160000|2021-06-08 18:16:00|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|45486|45466|2
1623176170000|2021-06-08 18:16:10|45486|45466|45486|45466|45486|45466|45486|45466|1
1623176180000|2021-06-08 18:16:20|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|4
1623176190000|2021-06-08 18:16:30|45486|45466|45487.7|45467.7|45487.7|45467.7|45486|45466|0
1623176200000|2021-06-08 18:16:40|45486|45466|45487.7|45467.7|45487.7|45467.7|45486|45466|2
1623176210000|2021-06-08 18:16:50|||||||||4
1623176230000|2021-06-08 18:17:10|45486|45466|45486|45466|45486|45466|45486|45466|0
1623176240000|2021-06-08 18:17:20|45487.7|45467.7|45486|45466|45487.7|45467.7|45486|45466|1
1623176250000|2021-06-08 18:17:30|||||||||1
1623176260000|2021-06-08 18:17:40|45484.2|45464.2|45486|45466|45486|45466|45484.2|45464.2|0
1623176270000|2021-06-08 18:17:50|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|0
1623176280000|2021-06-08 18:18:00|45486|45466|45479.2|45459.2|45486|45466|45479.2|45459.2|3
1623176290000|2021-06-08 18:18:10|45480|45460|45479.2|45459.2|45481.7|45461.7|45479.2|45459.2|0
1623176300000|2021-06-08 18:18:20|45480|45460|45481|45461|45484.2|45464.2|45480|45460|2
1623176330000|2021-06-08 18:18:50|45486|45466|45481|45461|45486|45466|45481|45461|10
1623176340000|2021-06-08 18:19:00|45481.7|45461.7|45486|45466|45486|45466|45481.7|45461.7|1
1623176380000|2021-06-08 18:19:40|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|2
1623176390000|2021-06-08 18:19:50|45488.5|45468.5|45486.7|45466.7|45488.5|45468.5|45486.7|45466.7|0
1623176400000|2021-06-08 18:20:00|45489.2|45469.2|45491|45471|45491|45471|45489.2|45469.2|2
1623176410000|2021-06-08 18:20:10|45486|45466|45486|45466|45486|45466|45486|45466|2
1623176420000|2021-06-08 18:20:20|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|2
1623176440000|2021-06-08 18:20:40|45486|45466|45481.7|45461.7|45486|45466|45481|45461|3
1623176450000|2021-06-08 18:20:50|45481|45461|45481|45461|45481.7|45461.7|45481|45461|0
1623176460000|2021-06-08 18:21:00|||||||||1
1623176470000|2021-06-08 18:21:10|||||||||1
1623176480000|2021-06-08 18:21:20|||||||||1
1623176490000|2021-06-08 18:21:30|45486|45466|45486|45466|45486|45466|45486|45466|4
1623176500000|2021-06-08 18:21:40|45486.7|45466.7|45486.7|45466.7|45486.7|45466.7|45486|45466|0
1623176510000|2021-06-08 18:21:50|45488.5|45468.5|45486|45466|45488.5|45468.5|45486|45466|1
1623176520000|2021-06-08 18:22:00|45486.7|45466.7|45491|45471|45491|45471|45486.7|45466.7|2
1623176550000|2021-06-08 18:22:30|||||||||1
1623176570000|2021-06-08 18:22:50|||||||||1
1623176580000|2021-06-08 18:23:00|||||||||1
1623176590000|2021-06-08 18:23:10|45488.5|45468.5|45486.7|45466.7|45489.2|45469.2|45486|45466|4
1623176600000|2021-06-08 18:23:20|45487.5|45467.5|45486|45466|45489.2|45469.2|45486|45466|0
1623176610000|2021-06-08 18:23:30|45486.7|45466.7|45491|45471|45491|45471|45486.7|45466.7|2
1623176630000|2021-06-08 18:23:50|||||||||1
1623176640000|2021-06-08 18:24:00|||||||||1
1623176660000|2021-06-08 18:24:20|||||||||1
1623176680000|2021-06-08 18:24:40|||||||||2
1623176700000|2021-06-08 18:25:00|||||||||1
1623176730000|2021-06-08 18:25:30|||||||||1
1623176740000|2021-06-08 18:25:40|45496|45476|45496|45476|45498.5|45478.5|45496|45476|7
1623176750000|2021-06-08 18:25:50|45496.7|45476.7|45496.7|45476.7|45501|45481|45496|45476|1
1623176760000|2021-06-08 18:26:00|45498.5|45478.5|45496|45476|45498.5|45478.5|45496|45476|0
1623176780000|2021-06-08 18:26:20|45501|45481|45501|45481|45501|45481|45501|45481|1
1623176790000|2021-06-08 18:26:30|||||||||2
1623176800000|2021-06-08 18:26:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|1
1623176820000|2021-06-08 18:27:00|45501|45481|45501|45481|45501|45481|45501|45481|2
1623176830000|2021-06-08 18:27:10|45501.7|45481.7|45501|45481|45501.7|45481.7|45501|45481|0
1623176840000|2021-06-08 18:27:20|45503.5|45483.5|45506|45486|45506|45486|45501.7|45481.7|1
1623176860000|2021-06-08 18:27:40|45505.2|45485.2|45506|45486|45506|45486|45505.2|45485.2|1
1623176870000|2021-06-08 18:27:50|||||||||1
1623176880000|2021-06-08 18:28:00|||||||||2
1623176890000|2021-06-08 18:28:10|45511|45491|45511|45491|45511|45491|45511|45491|2
1623176900000|2021-06-08 18:28:20|45513.5|45493.5|45516|45496|45516|45496|45513.5|45493.5|3
1623176910000|2021-06-08 18:28:30|45521|45501|45521|45501|45521|45501|45521|45501|4
1623176920000|2021-06-08 18:28:40|45521.7|45501.7|45528.5|45508.5|45528.5|45508.5|45521.7|45501.7|5
1623176930000|2021-06-08 18:28:50|||||||||1
1623176940000|2021-06-08 18:29:00|45526|45506|45526|45506|45526|45506|45526|45506|2
1623176950000|2021-06-08 18:29:10|45527.7|45507.7|45526|45506|45527.7|45507.7|45526|45506|1
1623176960000|2021-06-08 18:29:20|||||||||1
1623176980000|2021-06-08 18:29:40|||||||||1
1623176990000|2021-06-08 18:29:50|||||||||2
1623177000000|2021-06-08 18:30:00|||||||||4
1623177010000|2021-06-08 18:30:10|45524.2|45504.2|45521|45501|45524.2|45504.2|45521|45501|2
1623177020000|2021-06-08 18:30:20|||||||||3
1623177030000|2021-06-08 18:30:30|||||||||1
1623177040000|2021-06-08 18:30:40|45522.7|45502.7|45527.7|45507.7|45527.7|45507.7|45522.7|45502.7|3
1623177060000|2021-06-08 18:31:00|45526|45506|45526|45506|45526|45506|45526|45506|3
1623177070000|2021-06-08 18:31:10|45525.2|45505.2|45523.5|45503.5|45525.2|45505.2|45523.5|45503.5|0
1623177090000|2021-06-08 18:31:30|45525.2|45505.2|45522.7|45502.7|45525.2|45505.2|45522.7|45502.7|0
1623177100000|2021-06-08 18:31:40|45526|45506|45526|45506|45526|45506|45526|45506|2
1623177110000|2021-06-08 18:31:50|45521|45501|45521|45501|45521|45501|45521|45501|1
1623177120000|2021-06-08 18:32:00|45526|45506|45521|45501|45526|45506|45521|45501|1
1623177130000|2021-06-08 18:32:10|45521.7|45501.7|45521|45501|45523.5|45503.5|45521|45501|2
1623177150000|2021-06-08 18:32:30|||||||||1
1623177160000|2021-06-08 18:32:40|45518.5|45498.5|45521|45501|45521|45501|45518.5|45498.5|1
1623177170000|2021-06-08 18:32:50|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|0
1623177180000|2021-06-08 18:33:00|45516|45496|45516|45496|45516|45496|45516|45496|0
1623177200000|2021-06-08 18:33:20|45515.2|45495.2|45515.2|45495.2|45515.2|45495.2|45515.2|45495.2|5
1623177210000|2021-06-08 18:33:30|45514.4|45494.4|45511|45491|45514.4|45494.4|45511|45491|4
1623177230000|2021-06-08 18:33:50|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|1
1623177270000|2021-06-08 18:34:30|45511|45491|45511|45491|45511.7|45491.7|45511|45491|3
1623177300000|2021-06-08 18:35:00|||||||||2
1623177320000|2021-06-08 18:35:20|45510.2|45490.2|45509.5|45489.5|45510.2|45490.2|45509.5|45489.5|2
1623177330000|2021-06-08 18:35:30|45507|45487|45507.7|45487.7|45507.7|45487.7|45507|45487|2
1623177380000|2021-06-08 18:36:20|||||||||2
1623177400000|2021-06-08 18:36:40|||||||||2
1623177410000|2021-06-08 18:36:50|||||||||1
1623177420000|2021-06-08 18:37:00|||||||||2
1623177440000|2021-06-08 18:37:20|45511|45491|45511|45491|45511|45491|45511|45491|0
1623177480000|2021-06-08 18:38:00|45506|45486|45499.2|45479.2|45506|45486|45497.5|45477.5|20
1623177490000|2021-06-08 18:38:10|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|0
1623177500000|2021-06-08 18:38:20|45496.7|45476.7|45496|45476|45496.7|45476.7|45494.2|45474.2|3
1623177510000|2021-06-08 18:38:30|||||||||4
1623177520000|2021-06-08 18:38:40|45496.7|45476.7|45498.5|45478.5|45498.5|45478.5|45496.7|45476.7|1
1623177530000|2021-06-08 18:38:50|45500.2|45480.2|45500.2|45480.2|45500.2|45480.2|45500.2|45480.2|0
1623177540000|2021-06-08 18:39:00|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|0
1623177560000|2021-06-08 18:39:20|45501|45481|45501|45481|45501|45481|45501|45481|0
1623177570000|2021-06-08 18:39:30|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|0
1623177580000|2021-06-08 18:39:40|45497.7|45477.7|45496|45476|45497.7|45477.7|45496|45476|0
1623177600000|2021-06-08 18:40:00|45496.7|45476.7|45498.5|45478.5|45498.5|45478.5|45496.7|45476.7|2
1623177630000|2021-06-08 18:40:30|45496.7|45476.7|45496|45476|45496.7|45476.7|45496|45476|2
1623177640000|2021-06-08 18:40:40|45496.7|45476.7|45498.5|45478.5|45498.5|45478.5|45496.7|45476.7|0
1623177650000|2021-06-08 18:40:50|45500.2|45480.2|45501|45481|45501|45481|45500.2|45480.2|0
1623177660000|2021-06-08 18:41:00|||||||||1
1623177700000|2021-06-08 18:41:40|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|0
1623177710000|2021-06-08 18:41:50|45501|45481|45498.5|45478.5|45501|45481|45498.5|45478.5|3
1623177720000|2021-06-08 18:42:00|45496|45476|45496|45476|45496|45476|45496|45476|0
1623177730000|2021-06-08 18:42:10|45496.7|45476.7|45498.5|45478.5|45498.5|45478.5|45496|45476|0
1623177740000|2021-06-08 18:42:20|45497.7|45477.7|45498.5|45478.5|45498.5|45478.5|45496|45476|2
1623177750000|2021-06-08 18:42:30|45501|45481|45501|45481|45501|45481|45501|45481|0
1623177770000|2021-06-08 18:42:50|||||||||1
1623177810000|2021-06-08 18:43:30|45497.5|45477.5|45496|45476|45497.5|45477.5|45496|45476|2
1623177820000|2021-06-08 18:43:40|45500.2|45480.2|45500.2|45480.2|45500.2|45480.2|45500.2|45480.2|4
1623177830000|2021-06-08 18:43:50|45497.7|45477.7|45498.5|45478.5|45498.5|45478.5|45497.7|45477.7|0
1623177840000|2021-06-08 18:44:00|45496|45476|45498.5|45478.5|45501|45481|45496|45476|2
1623177850000|2021-06-08 18:44:10|45496|45476|45496|45476|45496|45476|45496|45476|0
1623177860000|2021-06-08 18:44:20|45496.7|45476.7|45496|45476|45498.5|45478.5|45496|45476|1
1623177870000|2021-06-08 18:44:30|45498.5|45478.5|45496.7|45476.7|45498.5|45478.5|45496|45476|2
1623177880000|2021-06-08 18:44:40|45498.5|45478.5|45496|45476|45498.5|45478.5|45496|45476|0
1623177910000|2021-06-08 18:45:10|||||||||1
1623177920000|2021-06-08 18:45:20|45499.5|45479.5|45501|45481|45501|45481|45498.5|45478.5|2
1623177940000|2021-06-08 18:45:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|3
1623177960000|2021-06-08 18:46:00|45501|45481|45501|45481|45501|45481|45501|45481|2
1623177980000|2021-06-08 18:46:20|45503.5|45483.5|45501|45481|45503.5|45483.5|45501|45481|1
1623177990000|2021-06-08 18:46:30|45500.2|45480.2|45498.5|45478.5|45501|45481|45498.5|45478.5|2
1623178000000|2021-06-08 18:46:40|45496.7|45476.7|45498.5|45478.5|45498.5|45478.5|45496.7|45476.7|0
1623178010000|2021-06-08 18:46:50|45501|45481|45501|45481|45501|45481|45501|45481|0
1623178020000|2021-06-08 18:47:00|45498.5|45478.5|45501|45481|45501|45481|45496|45476|3
1623178030000|2021-06-08 18:47:10|45498.5|45478.5|45496.7|45476.7|45498.5|45478.5|45496|45476|2
1623178040000|2021-06-08 18:47:20|45496|45476|45498.5|45478.5|45501|45481|45496|45476|0
1623178050000|2021-06-08 18:47:30|45499.2|45479.2|45501|45481|45501|45481|45499.2|45479.2|0
1623178090000|2021-06-08 18:48:10|||||||||4
1623178110000|2021-06-08 18:48:30|||||||||2
1623178120000|2021-06-08 18:48:40|45506|45486|45506|45486|45506|45486|45506|45486|1
1623178170000|2021-06-08 18:49:30|45507.7|45487.7|45507.7|45487.7|45507.7|45487.7|45507.7|45487.7|1
1623178180000|2021-06-08 18:49:40|45512|45492|45510.2|45490.2|45512.7|45492.7|45508.5|45488.5|10
1623178190000|2021-06-08 18:49:50|45509.2|45489.2|45511|45491|45511|45491|45509.2|45489.2|0
1623178200000|2021-06-08 18:50:00|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|1
1623178210000|2021-06-08 18:50:10|45509.2|45489.2|45511|45491|45511|45491|45509.2|45489.2|1
1623178220000|2021-06-08 18:50:20|45512.7|45492.7|45513.5|45493.5|45513.5|45493.5|45512.7|45492.7|5
1623178230000|2021-06-08 18:50:30|45516|45496|45514.2|45494.2|45516|45496|45514.2|45494.2|2
1623178250000|2021-06-08 18:50:50|45516|45496|45516.7|45496.7|45516.7|45496.7|45516|45496|1
1623178260000|2021-06-08 18:51:00|45516|45496|45514.2|45494.2|45516.7|45496.7|45514.2|45494.2|0
1623178270000|2021-06-08 18:51:10|45516.7|45496.7|45519.2|45499.2|45519.2|45499.2|45516.7|45496.7|2
1623178300000|2021-06-08 18:51:40|45521|45501|45521|45501|45521|45501|45521|45501|2
1623178310000|2021-06-08 18:51:50|45521.7|45501.7|45521.7|45501.7|45523.5|45503.5|45521.7|45501.7|2
1623178320000|2021-06-08 18:52:00|45523.5|45503.5|45523.5|45503.5|45526|45506|45521|45501|2
1623178330000|2021-06-08 18:52:10|45526|45506|45526|45506|45526|45506|45526|45506|0
1623178350000|2021-06-08 18:52:30|||||||||3
1623178380000|2021-06-08 18:53:00|||||||||1
1623178390000|2021-06-08 18:53:10|||||||||1
1623178400000|2021-06-08 18:53:20|||||||||1
1623178420000|2021-06-08 18:53:40|||||||||2
1623178440000|2021-06-08 18:54:00|45526.7|45506.7|45528.5|45508.5|45528.5|45508.5|45526.7|45506.7|3
1623178450000|2021-06-08 18:54:10|45531|45511|45531|45511|45532.7|45512.7|45531|45511|7
1623178460000|2021-06-08 18:54:20|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|5
1623178470000|2021-06-08 18:54:30|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|0
1623178480000|2021-06-08 18:54:40|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|45531|45511|0
1623178490000|2021-06-08 18:54:50|45533.5|45513.5|45536|45516|45536|45516|45531|45511|11
1623178500000|2021-06-08 18:55:00|45538.5|45518.5|45536|45516|45538.5|45518.5|45536|45516|2
1623178520000|2021-06-08 18:55:20|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|3
1623178530000|2021-06-08 18:55:30|45541|45521|45541|45521|45541|45521|45538.5|45518.5|1
1623178540000|2021-06-08 18:55:40|45544.2|45524.2|45546.7|45526.7|45546.7|45526.7|45544.2|45524.2|11
1623178550000|2021-06-08 18:55:50|45551|45531|45551|45531|45551|45531|45551|45531|4
1623178560000|2021-06-08 18:56:00|45556|45536|45556.7|45536.7|45556.7|45536.7|45556|45536|6
1623178570000|2021-06-08 18:56:10|45557.5|45537.5|45561|45541|45561|45541|45557.5|45537.5|0
1623178580000|2021-06-08 18:56:20|||||||||9
1623178590000|2021-06-08 18:56:30|45566|45546|45566|45546|45566|45546|45566|45546|5
1623178600000|2021-06-08 18:56:40|45567.5|45547.5|45567.5|45547.5|45568.3|45548.3|45567.5|45547.5|10
1623178610000|2021-06-08 18:56:50|||||||||2
1623178620000|2021-06-08 18:57:00|45566.7|45546.7|45566|45546|45566.7|45546.7|45566|45546|2
1623178630000|2021-06-08 18:57:10|45566.7|45546.7|45571|45551|45571|45551|45566.7|45546.7|0
1623178640000|2021-06-08 18:57:20|45571.7|45551.7|45574.2|45554.2|45576.7|45556.7|45571|45551|10
1623178650000|2021-06-08 18:57:30|||||||||2
1623178660000|2021-06-08 18:57:40|45571.7|45551.7|45571.7|45551.7|45571.7|45551.7|45571.7|45551.7|10
1623178670000|2021-06-08 18:57:50|45571|45551|45569.2|45549.2|45571|45551|45569.2|45549.2|3
1623178680000|2021-06-08 18:58:00|45568.5|45548.5|45561|45541|45568.5|45548.5|45561|45541|17
1623178690000|2021-06-08 18:58:10|45556|45536|45545.2|45525.2|45556|45536|45545.2|45525.2|29
1623178700000|2021-06-08 18:58:20|45542.7|45522.7|45546|45526|45546|45526|45542.7|45522.7|4
1623178710000|2021-06-08 18:58:30|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|0
1623178720000|2021-06-08 18:58:40|45546|45526|45546|45526|45546.8|45526.8|45546|45526|0
1623178730000|2021-06-08 18:58:50|45546.8|45526.8|45551|45531|45551|45531|45546.8|45526.8|10
1623178740000|2021-06-08 18:59:00|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|2
1623178750000|2021-06-08 18:59:10|45551|45531|45551.8|45531.8|45551.8|45531.8|45551|45531|0
1623178760000|2021-06-08 18:59:20|45553.5|45533.5|45551|45531|45553.5|45533.5|45551|45531|3
1623178790000|2021-06-08 18:59:50|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|1
1623178800000|2021-06-08 19:00:00|45543.5|45523.5|45541.8|45521.8|45543.5|45523.5|45536.8|45516.8|14
1623178810000|2021-06-08 19:00:10|45544.3|45524.3|45544.3|45524.3|45544.3|45524.3|45544.3|45524.3|2
1623178820000|2021-06-08 19:00:20|45541.8|45521.8|45541.8|45521.8|45541.8|45521.8|45541.8|45521.8|4
1623178830000|2021-06-08 19:00:30|45542.5|45522.5|45544.3|45524.3|45544.3|45524.3|45542.5|45522.5|0
1623178840000|2021-06-08 19:00:40|45543.5|45523.5|45544.3|45524.3|45544.3|45524.3|45542.5|45522.5|3
1623178850000|2021-06-08 19:00:50|45543.5|45523.5|45541|45521|45543.5|45523.5|45541|45521|1
1623178860000|2021-06-08 19:01:00|||||||||1
1623178880000|2021-06-08 19:01:20|45546|45526|45546|45526|45546|45526|45546|45526|1
1623178890000|2021-06-08 19:01:30|45546.8|45526.8|45551|45531|45551|45531|45546|45526|7
1623178900000|2021-06-08 19:01:40|||||||||2
1623178910000|2021-06-08 19:01:50|45550.2|45530.2|45550.2|45530.2|45550.2|45530.2|45550.2|45530.2|0
1623178920000|2021-06-08 19:02:00|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|1
1623178940000|2021-06-08 19:02:20|||||||||1
1623178960000|2021-06-08 19:02:40|45551|45531|45550.2|45530.2|45551|45531|45550.2|45530.2|0
1623178970000|2021-06-08 19:02:50|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|0
1623178980000|2021-06-08 19:03:00|45546.8|45526.8|45546|45526|45546.8|45526.8|45546|45526|3
1623178990000|2021-06-08 19:03:10|45541.8|45521.8|45541|45521|45541.8|45521.8|45541|45521|4
1623179000000|2021-06-08 19:03:20|45538.5|45518.5|45538.5|45518.5|45538.5|45518.5|45538.5|45518.5|4
1623179010000|2021-06-08 19:03:30|||||||||1
1623179030000|2021-06-08 19:03:50|45534.3|45514.3|45536.8|45516.8|45536.8|45516.8|45534.3|45514.3|4
1623179040000|2021-06-08 19:04:00|45534.3|45514.3|45536.8|45516.8|45536.8|45516.8|45534.3|45514.3|2
1623179060000|2021-06-08 19:04:20|45539.3|45519.3|45536.8|45516.8|45539.3|45519.3|45536.8|45516.8|3
1623179080000|2021-06-08 19:04:40|45536|45516|45538.5|45518.5|45541|45521|45536|45516|0
1623179090000|2021-06-08 19:04:50|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|0
1623179100000|2021-06-08 19:05:00|45536|45516|45536|45516|45536|45516|45533.5|45513.5|3
1623179110000|2021-06-08 19:05:10|45535.2|45515.2|45531.8|45511.8|45535.2|45515.2|45531.8|45511.8|0
1623179150000|2021-06-08 19:05:50|45531|45511|45531.8|45511.8|45536|45516|45531|45511|3
1623179160000|2021-06-08 19:06:00|45536|45516|45536|45516|45536|45516|45531.8|45511.8|1
1623179170000|2021-06-08 19:06:10|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|3
1623179180000|2021-06-08 19:06:20|45534.3|45514.3|45536|45516|45536|45516|45534.3|45514.3|1
1623179200000|2021-06-08 19:06:40|45534.3|45514.3|45536|45516|45536|45516|45534.3|45514.3|5
1623179210000|2021-06-08 19:06:50|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|3
1623179230000|2021-06-08 19:07:10|45536|45516|45536|45516|45536|45516|45536|45516|2
1623179240000|2021-06-08 19:07:20|45534.3|45514.3|45531.8|45511.8|45536|45516|45531.8|45511.8|3
1623179250000|2021-06-08 19:07:30|45533.5|45513.5|45531|45511|45533.5|45513.5|45531|45511|0
1623179270000|2021-06-08 19:07:50|||||||||1
1623179280000|2021-06-08 19:08:00|45530.2|45510.2|45526.8|45506.8|45530.2|45510.2|45526.8|45506.8|0
1623179290000|2021-06-08 19:08:10|45531|45511|45534.3|45514.3|45534.3|45514.3|45528.5|45508.5|2
1623179300000|2021-06-08 19:08:20|||||||||2
1623179310000|2021-06-08 19:08:30|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|0
1623179320000|2021-06-08 19:08:40|45536|45516|45536|45516|45536|45516|45536|45516|0
1623179330000|2021-06-08 19:08:50|||||||||1
1623179340000|2021-06-08 19:09:00|45533.5|45513.5|45536|45516|45536|45516|45533.5|45513.5|3
1623179360000|2021-06-08 19:09:20|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|0
1623179370000|2021-06-08 19:09:30|45536|45516|45536|45516|45536|45516|45536|45516|0
1623179380000|2021-06-08 19:09:40|45534.3|45514.3|45536|45516|45536|45516|45534.3|45514.3|0
1623179390000|2021-06-08 19:09:50|45531.8|45511.8|45531.8|45511.8|45533.5|45513.5|45531.8|45511.8|1
1623179400000|2021-06-08 19:10:00|45533.5|45513.5|45536|45516|45536|45516|45531|45511|2
1623179420000|2021-06-08 19:10:20|45534.3|45514.3|45531|45511|45534.3|45514.3|45531|45511|1
1623179430000|2021-06-08 19:10:30|45529.3|45509.3|45526|45506|45531|45511|45526|45506|8
1623179440000|2021-06-08 19:10:40|45524.3|45504.3|45526|45506|45526|45506|45524.3|45504.3|0
1623179450000|2021-06-08 19:10:50|45523.5|45503.5|45523.5|45503.5|45523.5|45503.5|45523.5|45503.5|0
1623179460000|2021-06-08 19:11:00|45522.7|45502.7|45521|45501|45522.7|45502.7|45521|45501|9
1623179470000|2021-06-08 19:11:10|45521.8|45501.8|45523.5|45503.5|45523.5|45503.5|45521.8|45501.8|2
1623179490000|2021-06-08 19:11:30|45521|45501|45521|45501|45521.8|45501.8|45521|45501|1
1623179510000|2021-06-08 19:11:50|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|2
1623179520000|2021-06-08 19:12:00|45521|45501|45521|45501|45521|45501|45521|45501|0
1623179540000|2021-06-08 19:12:20|||||||||2
1623179560000|2021-06-08 19:12:40|||||||||1
1623179570000|2021-06-08 19:12:50|45521.8|45501.8|45524.3|45504.3|45524.3|45504.3|45521.8|45501.8|1
1623179580000|2021-06-08 19:13:00|45521|45501|45521|45501|45521|45501|45521|45501|1
1623179590000|2021-06-08 19:13:10|45524.5|45504.5|45526|45506|45526|45506|45524.5|45504.5|2
1623179610000|2021-06-08 19:13:30|45527.7|45507.7|45527.7|45507.7|45527.7|45507.7|45527.7|45507.7|0
1623179630000|2021-06-08 19:13:50|||||||||2
1623179640000|2021-06-08 19:14:00|45526|45506|45526|45506|45526|45506|45526|45506|1
1623179650000|2021-06-08 19:14:10|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526|45506|2
1623179660000|2021-06-08 19:14:20|45526|45506|45526|45506|45526|45506|45526|45506|0
1623179670000|2021-06-08 19:14:30|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|0
1623179680000|2021-06-08 19:14:40|45526|45506|45526|45506|45526.8|45506.8|45526|45506|0
1623179750000|2021-06-08 19:15:50|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|3
1623179760000|2021-06-08 19:16:00|45522.7|45502.7|45522|45502|45522.7|45502.7|45522|45502|5
1623179770000|2021-06-08 19:16:10|45522.7|45502.7|45522|45502|45522.7|45502.7|45522|45502|4
1623179780000|2021-06-08 19:16:20|||||||||2
1623179800000|2021-06-08 19:16:40|||||||||1
1623179810000|2021-06-08 19:16:50|||||||||1
1623179820000|2021-06-08 19:17:00|45520.2|45500.2|45520.2|45500.2|45520.2|45500.2|45520.2|45500.2|1
1623179830000|2021-06-08 19:17:10|45521|45501|45518.5|45498.5|45521|45501|45518.5|45498.5|8
1623179850000|2021-06-08 19:17:30|45519.3|45499.3|45518.5|45498.5|45519.3|45499.3|45518.5|45498.5|1
1623179870000|2021-06-08 19:17:50|||||||||2
1623179880000|2021-06-08 19:18:00|||||||||1
1623179980000|2021-06-08 19:19:40|45517.7|45497.7|45516|45496|45517.7|45497.7|45516|45496|1
1623179990000|2021-06-08 19:19:50|||||||||3
1623180010000|2021-06-08 19:20:10|||||||||2
1623180020000|2021-06-08 19:20:20|45518.5|45498.5|45521|45501|45521|45501|45518.5|45498.5|1
1623180030000|2021-06-08 19:20:30|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|45518.5|45498.5|0
1623180040000|2021-06-08 19:20:40|45519.3|45499.3|45521|45501|45521|45501|45519.3|45499.3|3
1623180060000|2021-06-08 19:21:00|||||||||3
1623180090000|2021-06-08 19:21:30|45520.2|45500.2|45518.5|45498.5|45520.2|45500.2|45518.5|45498.5|1
1623180100000|2021-06-08 19:21:40|45521|45501|45518.5|45498.5|45521|45501|45518.5|45498.5|1
1623180110000|2021-06-08 19:21:50|||||||||1
1623180120000|2021-06-08 19:22:00|45521|45501|45521|45501|45521|45501|45518.5|45498.5|4
1623180130000|2021-06-08 19:22:10|||||||||4
1623180140000|2021-06-08 19:22:20|45520.2|45500.2|45518.5|45498.5|45520.2|45500.2|45518.5|45498.5|1
1623180180000|2021-06-08 19:23:00|45516.8|45496.8|45514.3|45494.3|45516.8|45496.8|45513.5|45493.5|5
1623180200000|2021-06-08 19:23:20|45511|45491|45511|45491|45511|45491|45511|45491|4
1623180230000|2021-06-08 19:23:50|45509.3|45489.3|45511|45491|45511|45491|45509.3|45489.3|0
1623180240000|2021-06-08 19:24:00|||||||||1
1623180250000|2021-06-08 19:24:10|45509.3|45489.3|45509.3|45489.3|45509.3|45489.3|45509.3|45489.3|4
1623180270000|2021-06-08 19:24:30|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|3
1623180280000|2021-06-08 19:24:40|||||||||2
1623180290000|2021-06-08 19:24:50|||||||||1
1623180300000|2021-06-08 19:25:00|45510.2|45490.2|45506|45486|45511|45491|45506|45486|1
1623180310000|2021-06-08 19:25:10|45505.2|45485.2|45506|45486|45506|45486|45505.2|45485.2|2
1623180320000|2021-06-08 19:25:20|45505.2|45485.2|45501.8|45481.8|45506|45486|45501.8|45481.8|6
1623180330000|2021-06-08 19:25:30|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|45501|45481|1
1623180340000|2021-06-08 19:25:40|45504.3|45484.3|45506|45486|45506|45486|45504.3|45484.3|4
1623180350000|2021-06-08 19:25:50|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1623180370000|2021-06-08 19:26:10|45506.8|45486.8|45508.5|45488.5|45508.5|45488.5|45506.8|45486.8|1
1623180380000|2021-06-08 19:26:20|45509.3|45489.3|45508.5|45488.5|45509.3|45489.3|45506.8|45486.8|0
1623180390000|2021-06-08 19:26:30|45511|45491|45511|45491|45511|45491|45509.3|45489.3|7
1623180400000|2021-06-08 19:26:40|||||||||2
1623180410000|2021-06-08 19:26:50|45510.2|45490.2|45511|45491|45511|45491|45509.3|45489.3|1
1623180420000|2021-06-08 19:27:00|45506.8|45486.8|45506.8|45486.8|45508.5|45488.5|45506|45486|3
1623180430000|2021-06-08 19:27:10|45511|45491|45506.8|45486.8|45511|45491|45506.8|45486.8|2
1623180440000|2021-06-08 19:27:20|45509.3|45489.3|45511|45491|45511|45491|45509.3|45489.3|0
1623180450000|2021-06-08 19:27:30|45511.8|45491.8|45513.5|45493.5|45513.5|45493.5|45511|45491|2
1623180460000|2021-06-08 19:27:40|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|45511|45491|0
1623180470000|2021-06-08 19:27:50|45513.5|45493.5|45513.5|45493.5|45514.3|45494.3|45511|45491|0
1623180480000|2021-06-08 19:28:00|45511.8|45491.8|45511.8|45491.8|45513.5|45493.5|45511|45491|0
1623180490000|2021-06-08 19:28:10|45511|45491|45511|45491|45511|45491|45511|45491|3
1623180500000|2021-06-08 19:28:20|||||||||4
1623180520000|2021-06-08 19:28:40|45506|45486|45506|45486|45506|45486|45506|45486|10
1623180540000|2021-06-08 19:29:00|45503.5|45483.5|45501.8|45481.8|45503.5|45483.5|45501.8|45481.8|1
1623180550000|2021-06-08 19:29:10|45504.3|45484.3|45503.5|45483.5|45506|45486|45503.5|45483.5|1
1623180570000|2021-06-08 19:29:30|45504.3|45484.3|45506|45486|45506.8|45486.8|45504.3|45484.3|2
1623180580000|2021-06-08 19:29:40|45503.5|45483.5|45503.5|45483.5|45506|45486|45503.5|45483.5|3
1623180590000|2021-06-08 19:29:50|45502.8|45482.8|45503.5|45483.5|45503.5|45483.5|45502.8|45482.8|1
1623180600000|2021-06-08 19:30:00|45501|45481|45505.3|45485.3|45506|45486|45501|45481|1
1623180610000|2021-06-08 19:30:10|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1623180630000|2021-06-08 19:30:30|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1623180640000|2021-06-08 19:30:40|45503.5|45483.5|45503.5|45483.5|45506|45486|45503.5|45483.5|2
1623180650000|2021-06-08 19:30:50|45502.8|45482.8|45501|45481|45506|45486|45501|45481|12
1623180660000|2021-06-08 19:31:00|45500.3|45480.3|45501|45481|45501|45481|45500.3|45480.3|1
1623180680000|2021-06-08 19:31:20|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|1
1623180690000|2021-06-08 19:31:30|45506|45486|45506|45486|45506.8|45486.8|45506|45486|3
1623180710000|2021-06-08 19:31:50|||||||||1
1623180720000|2021-06-08 19:32:00|||||||||1
1623180730000|2021-06-08 19:32:10|45511|45491|45511|45491|45511|45491|45510.3|45490.3|6
1623180750000|2021-06-08 19:32:30|||||||||2
1623180770000|2021-06-08 19:32:50|45512.8|45492.8|45511|45491|45512.8|45492.8|45511|45491|5
1623180780000|2021-06-08 19:33:00|45509.3|45489.3|45511|45491|45511|45491|45507.8|45487.8|2
1623180790000|2021-06-08 19:33:10|45509.3|45489.3|45511|45491|45511|45491|45509.3|45489.3|2
1623180810000|2021-06-08 19:33:30|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|0
1623180820000|2021-06-08 19:33:40|45506|45486|45506.8|45486.8|45506.8|45486.8|45506|45486|0
1623180830000|2021-06-08 19:33:50|45507.5|45487.5|45508.5|45488.5|45511|45491|45507.5|45487.5|0
1623180840000|2021-06-08 19:34:00|45506|45486|45506|45486|45506|45486|45506|45486|0
1623180860000|2021-06-08 19:34:20|45511|45491|45511|45491|45511|45491|45511|45491|5
1623180870000|2021-06-08 19:34:30|||||||||1
1623180900000|2021-06-08 19:35:00|45511.8|45491.8|45513.5|45493.5|45513.5|45493.5|45511|45491|3
1623180910000|2021-06-08 19:35:10|45514.3|45494.3|45516|45496|45516|45496|45513.5|45493.5|0
1623180930000|2021-06-08 19:35:30|45514.3|45494.3|45516|45496|45516|45496|45514.3|45494.3|2
1623180950000|2021-06-08 19:35:50|||||||||6
1623180960000|2021-06-08 19:36:00|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|2
1623180970000|2021-06-08 19:36:10|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|5
1623180980000|2021-06-08 19:36:20|45522.5|45502.5|45521.8|45501.8|45523.5|45503.5|45521|45501|5
1623180990000|2021-06-08 19:36:30|45521|45501|45521|45501|45521|45501|45521|45501|2
1623181000000|2021-06-08 19:36:40|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|0
1623181020000|2021-06-08 19:37:00|45516|45496|45518.5|45498.5|45518.5|45498.5|45516|45496|1
1623181030000|2021-06-08 19:37:10|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|0
1623181080000|2021-06-08 19:38:00|45516|45496|45511.8|45491.8|45516|45496|45511.8|45491.8|2
1623181090000|2021-06-08 19:38:10|45515.3|45495.3|45511.8|45491.8|45516|45496|45511.8|45491.8|0
1623181100000|2021-06-08 19:38:20|||||||||1
1623181120000|2021-06-08 19:38:40|||||||||1
1623181130000|2021-06-08 19:38:50|||||||||5
1623181140000|2021-06-08 19:39:00|45510|45490|45510|45490|45510|45490|45510|45490|0
1623181160000|2021-06-08 19:39:20|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|0
1623181170000|2021-06-08 19:39:30|45510|45490|45510|45490|45510|45490|45510|45490|0
1623181190000|2021-06-08 19:39:50|||||||||6
1623181200000|2021-06-08 19:40:00|||||||||4
1623181210000|2021-06-08 19:40:10|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|1
1623181240000|2021-06-08 19:40:40|||||||||1
1623181280000|2021-06-08 19:41:20|||||||||1
1623181290000|2021-06-08 19:41:30|||||||||8
1623181310000|2021-06-08 19:41:50|45511|45491|45512.8|45492.8|45512.8|45492.8|45511|45491|5
1623181320000|2021-06-08 19:42:00|45511|45491|45511|45491|45512.8|45492.8|45511|45491|2
1623181330000|2021-06-08 19:42:10|45513.5|45493.5|45516|45496|45516|45496|45513.5|45493.5|6
1623181340000|2021-06-08 19:42:20|45514.3|45494.3|45512.5|45492.5|45514.3|45494.3|45512.5|45492.5|1
1623181350000|2021-06-08 19:42:30|45511.8|45491.8|45511.8|45491.8|45512.5|45492.5|45511.8|45491.8|2
1623181360000|2021-06-08 19:42:40|45510|45490|45510|45490|45510|45490|45510|45490|1
1623181370000|2021-06-08 19:42:50|45509.3|45489.3|45508.5|45488.5|45511|45491|45506.8|45486.8|6
1623181380000|2021-06-08 19:43:00|45506.8|45486.8|45506.8|45486.8|45511|45491|45506.8|45486.8|0
1623181400000|2021-06-08 19:43:20|||||||||1
1623181410000|2021-06-08 19:43:30|45510.3|45490.3|45511|45491|45511|45491|45510.3|45490.3|2
1623181420000|2021-06-08 19:43:40|||||||||3
1623181440000|2021-06-08 19:44:00|||||||||3
1623181470000|2021-06-08 19:44:30|45516|45496|45516|45496|45516|45496|45516|45496|2
1623181480000|2021-06-08 19:44:40|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|1
1623181500000|2021-06-08 19:45:00|45516|45496|45516|45496|45516|45496|45516|45496|0
1623181510000|2021-06-08 19:45:10|45514.3|45494.3|45516|45496|45516|45496|45514.3|45494.3|0
1623181550000|2021-06-08 19:45:50|45519.3|45499.3|45519.3|45499.3|45519.3|45499.3|45519.3|45499.3|2
1623181560000|2021-06-08 19:46:00|45516|45496|45516|45496|45516|45496|45516|45496|3
1623181620000|2021-06-08 19:47:00|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|3
1623181670000|2021-06-08 19:47:50|45509.3|45489.3|45509.3|45489.3|45509.3|45489.3|45509.3|45489.3|5
1623181680000|2021-06-08 19:48:00|45506|45486|45506|45486|45506|45486|45506|45486|6
1623181690000|2021-06-08 19:48:10|45504.3|45484.3|45501|45481|45504.3|45484.3|45501|45481|1
1623181700000|2021-06-08 19:48:20|45506|45486|45506|45486|45506|45486|45506|45486|1
1623181740000|2021-06-08 19:49:00|45502.8|45482.8|45502.8|45482.8|45502.8|45482.8|45502.8|45482.8|8
1623181750000|2021-06-08 19:49:10|||||||||3
1623181760000|2021-06-08 19:49:20|||||||||1
1623181790000|2021-06-08 19:49:50|45505.3|45485.3|45501.8|45481.8|45505.3|45485.3|45501.8|45481.8|2
1623181800000|2021-06-08 19:50:00|45506|45486|45506.8|45486.8|45507.5|45487.5|45502.5|45482.5|2
1623181810000|2021-06-08 19:50:10|45507.5|45487.5|45511|45491|45511.8|45491.8|45507.5|45487.5|2
1623181820000|2021-06-08 19:50:20|45511.8|45491.8|45509.3|45489.3|45511.8|45491.8|45509.3|45489.3|3
1623181830000|2021-06-08 19:50:30|45508.5|45488.5|45508.5|45488.5|45509.3|45489.3|45508.5|45488.5|1
1623181840000|2021-06-08 19:50:40|45509.3|45489.3|45511|45491|45511|45491|45508.5|45488.5|2
1623181850000|2021-06-08 19:50:50|45510.3|45490.3|45506|45486|45510.3|45490.3|45506|45486|1
1623181860000|2021-06-08 19:51:00|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|2
1623181880000|2021-06-08 19:51:20|||||||||1
1623181920000|2021-06-08 19:52:00|||||||||5
1623181930000|2021-06-08 19:52:10|||||||||4
1623181940000|2021-06-08 19:52:20|45506.8|45486.8|45506|45486|45506.8|45486.8|45506|45486|0
1623181950000|2021-06-08 19:52:30|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|45506|45486|0
1623181980000|2021-06-08 19:53:00|45506|45486|45506|45486|45506|45486|45506|45486|7
1623181990000|2021-06-08 19:53:10|45506.8|45486.8|45508.5|45488.5|45508.5|45488.5|45506.8|45486.8|4
1623182000000|2021-06-08 19:53:20|45506.8|45486.8|45506|45486|45506.8|45486.8|45506|45486|0
1623182020000|2021-06-08 19:53:40|45507.5|45487.5|45511|45491|45511|45491|45506.8|45486.8|0
1623182030000|2021-06-08 19:53:50|45510.3|45490.3|45506|45486|45511|45491|45506|45486|1
1623182040000|2021-06-08 19:54:00|||||||||1
1623182080000|2021-06-08 19:54:40|||||||||3
1623182100000|2021-06-08 19:55:00|45504.3|45484.3|45506|45486|45506|45486|45504.3|45484.3|3
1623182110000|2021-06-08 19:55:10|45503.5|45483.5|45506|45486|45506|45486|45502.8|45482.8|3
1623182120000|2021-06-08 19:55:20|45506.8|45486.8|45504.3|45484.3|45506.8|45486.8|45503.5|45483.5|1
1623182130000|2021-06-08 19:55:30|45506|45486|45503.5|45483.5|45506|45486|45501.8|45481.8|2
1623182140000|2021-06-08 19:55:40|45502.8|45482.8|45501|45481|45505.3|45485.3|45501|45481|3
1623182150000|2021-06-08 19:55:50|45501.8|45481.8|45501|45481|45502.8|45482.8|45501|45481|1
1623182160000|2021-06-08 19:56:00|45499.3|45479.3|45496|45476|45499.3|45479.3|45496|45476|5
1623182180000|2021-06-08 19:56:20|45497.8|45477.8|45501|45481|45501|45481|45496.8|45476.8|2
1623182190000|2021-06-08 19:56:30|45496.8|45476.8|45500.3|45480.3|45501|45481|45496.8|45476.8|1
1623182200000|2021-06-08 19:56:40|45499.3|45479.3|45496.8|45476.8|45501|45481|45496.8|45476.8|0
1623182210000|2021-06-08 19:56:50|45496|45476|45496|45476|45496|45476|45496|45476|0
1623182220000|2021-06-08 19:57:00|45497.8|45477.8|45496.8|45476.8|45501|45481|45496|45476|3
1623182230000|2021-06-08 19:57:10|45499.3|45479.3|45496.8|45476.8|45499.3|45479.3|45496.8|45476.8|0
1623182240000|2021-06-08 19:57:20|45497.5|45477.5|45498.5|45478.5|45499.3|45479.3|45496|45476|0
1623182250000|2021-06-08 19:57:30|45496.8|45476.8|45496.8|45476.8|45501|45481|45496|45476|1
1623182260000|2021-06-08 19:57:40|45496|45476|45501|45481|45501|45481|45496|45476|0
1623182270000|2021-06-08 19:57:50|45498.5|45478.5|45496|45476|45498.5|45478.5|45496|45476|2
1623182280000|2021-06-08 19:58:00|||||||||1
1623182290000|2021-06-08 19:58:10|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|1
1623182300000|2021-06-08 19:58:20|45499.3|45479.3|45496.8|45476.8|45501|45481|45496.8|45476.8|0
1623182310000|2021-06-08 19:58:30|45498.5|45478.5|45496.8|45476.8|45498.5|45478.5|45496.8|45476.8|0
1623182320000|2021-06-08 19:58:40|45496|45476|45496|45476|45498.5|45478.5|45496|45476|0
1623182340000|2021-06-08 19:59:00|45496.8|45476.8|45496|45476|45498.5|45478.5|45496|45476|6
1623182360000|2021-06-08 19:59:20|||||||||3
1623182370000|2021-06-08 19:59:30|45495.3|45475.3|45496|45476|45496|45476|45493.5|45473.5|0
1623182380000|2021-06-08 19:59:40|45494.3|45474.3|45494.3|45474.3|45496|45476|45494.3|45474.3|1
1623182390000|2021-06-08 19:59:50|45496|45476|45496|45476|45496|45476|45494.3|45474.3|6
1623182420000|2021-06-08 20:00:20|45496.8|45476.8|45494.3|45474.3|45496.8|45476.8|45494.3|45474.3|10
1623182430000|2021-06-08 20:00:30|45496|45476|45496|45476|45496.8|45476.8|45494.3|45474.3|0
1623182440000|2021-06-08 20:00:40|45496.8|45476.8|45496|45476|45496.8|45476.8|45494.3|45474.3|0
1623182450000|2021-06-08 20:00:50|45494.3|45474.3|45496|45476|45496|45476|45494.3|45474.3|0
1623182460000|2021-06-08 20:01:00|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|0
1623182470000|2021-06-08 20:01:10|45495.3|45475.3|45494.3|45474.3|45495.3|45475.3|45491.8|45471.8|3
1623182480000|2021-06-08 20:01:20|45491.8|45471.8|45491.8|45471.8|45491.8|45471.8|45491.8|45471.8|0
1623182490000|2021-06-08 20:01:30|||||||||2
1623182500000|2021-06-08 20:01:40|45493.5|45473.5|45493.5|45473.5|45496|45476|45491.8|45471.8|1
1623182510000|2021-06-08 20:01:50|45495.3|45475.3|45491.8|45471.8|45495.3|45475.3|45491.8|45471.8|1
1623182520000|2021-06-08 20:02:00|45491|45471|45491|45471|45491|45471|45491|45471|0
1623182540000|2021-06-08 20:02:20|45491.8|45471.8|45491|45471|45491.8|45471.8|45491|45471|2
1623182550000|2021-06-08 20:02:30|45489.3|45469.3|45491|45471|45491|45471|45489.3|45469.3|0
1623182560000|2021-06-08 20:02:40|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|1
1623182590000|2021-06-08 20:03:10|45491|45471|45491|45471|45491|45471|45491|45471|3
1623182600000|2021-06-08 20:03:20|45489.3|45469.3|45489.3|45469.3|45491|45471|45489.3|45469.3|1
1623182610000|2021-06-08 20:03:30|45491|45471|45491|45471|45491|45471|45489.3|45469.3|0
1623182620000|2021-06-08 20:03:40|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|0
1623182630000|2021-06-08 20:03:50|45491|45471|45491|45471|45491|45471|45491|45471|8
1623182640000|2021-06-08 20:04:00|45489.3|45469.3|45491|45471|45491|45471|45489.3|45469.3|0
1623182670000|2021-06-08 20:04:30|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|6
1623182700000|2021-06-08 20:05:00|45489.3|45469.3|45488.5|45468.5|45491|45471|45488.5|45468.5|8
1623182720000|2021-06-08 20:05:20|45491|45471|45491|45471|45491|45471|45491|45471|1
1623182760000|2021-06-08 20:06:00|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|1
1623182770000|2021-06-08 20:06:10|45491|45471|45491|45471|45491|45471|45489.3|45469.3|0
1623182780000|2021-06-08 20:06:20|45489.3|45469.3|45491|45471|45491|45471|45489.3|45469.3|0
1623182790000|2021-06-08 20:06:30|45489.3|45469.3|45491|45471|45491|45471|45489.3|45469.3|0
1623182800000|2021-06-08 20:06:40|45489.3|45469.3|45491|45471|45491|45471|45489.3|45469.3|0
1623182830000|2021-06-08 20:07:10|||||||||6
1623182860000|2021-06-08 20:07:40|45496|45476|45496|45476|45496|45476|45496|45476|6
1623182870000|2021-06-08 20:07:50|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|13
1623182890000|2021-06-08 20:08:10|45501|45481|45501|45481|45501|45481|45501|45481|0
1623182900000|2021-06-08 20:08:20|45499.3|45479.3|45496.8|45476.8|45499.3|45479.3|45496.8|45476.8|1
1623182910000|2021-06-08 20:08:30|45495.1|45475.1|45496.8|45476.8|45496.8|45476.8|45495.1|45475.1|1
1623182920000|2021-06-08 20:08:40|45496|45476|45496.8|45476.8|45496.8|45476.8|45496|45476|2
1623182930000|2021-06-08 20:08:50|45496|45476|45499.3|45479.3|45499.3|45479.3|45496|45476|1
1623182940000|2021-06-08 20:09:00|45501|45481|45501|45481|45501|45481|45501|45481|0
1623182950000|2021-06-08 20:09:10|45499.3|45479.3|45496.8|45476.8|45499.3|45479.3|45496.8|45476.8|3
1623182960000|2021-06-08 20:09:20|45499.3|45479.3|45501|45481|45501|45481|45499.3|45479.3|0
1623182970000|2021-06-08 20:09:30|45501.8|45481.8|45501|45481|45501.8|45481.8|45501|45481|3
1623182990000|2021-06-08 20:09:50|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|4
1623183000000|2021-06-08 20:10:00|||||||||1
1623183010000|2021-06-08 20:10:10|45501|45481|45501|45481|45501|45481|45501|45481|3
1623183020000|2021-06-08 20:10:20|45501.8|45481.8|45501|45481|45501.8|45481.8|45501|45481|5
1623183040000|2021-06-08 20:10:40|45499.3|45479.3|45501|45481|45501.8|45481.8|45499.3|45479.3|3
1623183050000|2021-06-08 20:10:50|45499.3|45479.3|45496.8|45476.8|45499.3|45479.3|45496.8|45476.8|4
1623183060000|2021-06-08 20:11:00|45499.3|45479.3|45496.8|45476.8|45499.3|45479.3|45496.8|45476.8|0
1623183080000|2021-06-08 20:11:20|45501|45481|45501|45481|45501|45481|45501|45481|1
1623183100000|2021-06-08 20:11:40|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|0
1623183110000|2021-06-08 20:11:50|45496|45476|45496|45476|45496|45476|45496|45476|3
1623183120000|2021-06-08 20:12:00|45497.6|45477.6|45499.3|45479.3|45501|45481|45497.6|45477.6|2
1623183130000|2021-06-08 20:12:10|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|4
1623183140000|2021-06-08 20:12:20|45499.3|45479.3|45501|45481|45501|45481|45499.3|45479.3|5
1623183150000|2021-06-08 20:12:30|45499.3|45479.3|45499.3|45479.3|45501|45481|45499.3|45479.3|7
1623183160000|2021-06-08 20:12:40|45501|45481|45501|45481|45501|45481|45499.3|45479.3|1
1623183170000|2021-06-08 20:12:50|45499.3|45479.3|45501|45481|45501|45481|45499.3|45479.3|0
1623183200000|2021-06-08 20:13:20|||||||||3
1623183290000|2021-06-08 20:14:50|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|0
1623183300000|2021-06-08 20:15:00|45501|45481|45501|45481|45501|45481|45501|45481|0
1623183330000|2021-06-08 20:15:30|||||||||2
1623183470000|2021-06-08 20:17:50|45499.3|45479.3|45501|45481|45501|45481|45499.3|45479.3|1
1623183520000|2021-06-08 20:18:40|||||||||4
1623183550000|2021-06-08 20:19:10|||||||||1
1623183580000|2021-06-08 20:19:40|||||||||1
1623183620000|2021-06-08 20:20:20|||||||||5
1623183710000|2021-06-08 20:21:50|||||||||1
1623183730000|2021-06-08 20:22:10|||||||||9
1623183990000|2021-06-08 20:26:30|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|0
1623184010000|2021-06-08 20:26:50|||||||||6
1623184100000|2021-06-08 20:28:20|||||||||1
1623184130000|2021-06-08 20:28:50|||||||||3
1623184140000|2021-06-08 20:29:00|45499.3|45479.3|45499.3|45479.3|45501.1|45481.1|45499.3|45479.3|4
1623184150000|2021-06-08 20:29:10|||||||||5
1623184160000|2021-06-08 20:29:20|45496.1|45476.1|45494.3|45474.3|45496.1|45476.1|45494.3|45474.3|3
1623184170000|2021-06-08 20:29:30|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|45494.3|45474.3|2
1623184190000|2021-06-08 20:29:50|45494.3|45474.3|45491.1|45471.1|45494.3|45474.3|45491.1|45471.1|6
1623184200000|2021-06-08 20:30:00|45489.3|45469.3|45491.1|45471.1|45491.1|45471.1|45488.6|45468.6|10
1623184210000|2021-06-08 20:30:10|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|0
1623184220000|2021-06-08 20:30:20|||||||||1
1623184260000|2021-06-08 20:31:00|45491.1|45471.1|45489.3|45469.3|45491.1|45471.1|45489.3|45469.3|3
1623184270000|2021-06-08 20:31:10|45487.8|45467.8|45486.8|45466.8|45489.3|45469.3|45486.8|45466.8|2
1623184280000|2021-06-08 20:31:20|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|0
1623184300000|2021-06-08 20:31:40|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|2
1623184320000|2021-06-08 20:32:00|45486.1|45466.1|45491.1|45471.1|45491.1|45471.1|45486.1|45466.1|2
1623184330000|2021-06-08 20:32:10|45489.3|45469.3|45489.3|45469.3|45491.1|45471.1|45489.3|45469.3|6
1623184370000|2021-06-08 20:32:50|45491.1|45471.1|45489.3|45469.3|45491.1|45471.1|45489.3|45469.3|1
1623184380000|2021-06-08 20:33:00|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|1
1623184430000|2021-06-08 20:33:50|45489.3|45469.3|45491.1|45471.1|45491.1|45471.1|45489.3|45469.3|1
1623184440000|2021-06-08 20:34:00|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|7
1623184450000|2021-06-08 20:34:10|45493.6|45473.6|45494.3|45474.3|45494.3|45474.3|45493.6|45473.6|2
1623184460000|2021-06-08 20:34:20|45493.6|45473.6|45491.1|45471.1|45494.3|45474.3|45491.1|45471.1|1
1623184470000|2021-06-08 20:34:30|||||||||2
1623184490000|2021-06-08 20:34:50|||||||||2
1623184500000|2021-06-08 20:35:00|45489.3|45469.3|45491.1|45471.1|45491.1|45471.1|45489.3|45469.3|1
1623184550000|2021-06-08 20:35:50|||||||||1
1623184600000|2021-06-08 20:36:40|45494.3|45474.3|45496.1|45476.1|45496.1|45476.1|45494.3|45474.3|5
1623184610000|2021-06-08 20:36:50|||||||||1
1623184640000|2021-06-08 20:37:20|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|0
1623184650000|2021-06-08 20:37:30|45496.1|45476.1|45497.8|45477.8|45497.8|45477.8|45496.1|45476.1|1
1623184660000|2021-06-08 20:37:40|45496.1|45476.1|45497.8|45477.8|45497.8|45477.8|45496.1|45476.1|0
1623184680000|2021-06-08 20:38:00|45496.1|45476.1|45496.1|45476.1|45497.8|45477.8|45496.1|45476.1|4
1623184690000|2021-06-08 20:38:10|||||||||1
1623184740000|2021-06-08 20:39:00|||||||||1
1623184770000|2021-06-08 20:39:30|||||||||1
1623184800000|2021-06-08 20:40:00|||||||||1
1623184810000|2021-06-08 20:40:10|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|0
1623184850000|2021-06-08 20:40:50|45492.6|45472.6|45494.3|45474.3|45494.3|45474.3|45492.6|45472.6|1
1623184860000|2021-06-08 20:41:00|||||||||1
1623184890000|2021-06-08 20:41:30|45492.6|45472.6|45494.3|45474.3|45494.3|45474.3|45492.6|45472.6|0
1623184900000|2021-06-08 20:41:40|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|0
1623184910000|2021-06-08 20:41:50|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|45492.6|45472.6|0
1623184920000|2021-06-08 20:42:00|45492.6|45472.6|45489.3|45469.3|45494.3|45474.3|45489.3|45469.3|5
1623184930000|2021-06-08 20:42:10|45487.6|45467.6|45486.1|45466.1|45489.3|45469.3|45486.1|45466.1|9
1623184960000|2021-06-08 20:42:40|45484.3|45464.3|45486.1|45466.1|45486.1|45466.1|45484.3|45464.3|1
1623184980000|2021-06-08 20:43:00|45489.3|45469.3|45486.8|45466.8|45489.3|45469.3|45486.8|45466.8|3
1623184990000|2021-06-08 20:43:10|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|0
1623185020000|2021-06-08 20:43:40|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|1
1623185030000|2021-06-08 20:43:50|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|0
1623185100000|2021-06-08 20:45:00|45485.3|45465.3|45482.8|45462.8|45486.1|45466.1|45482.8|45462.8|23
1623185110000|2021-06-08 20:45:10|45483.6|45463.6|45482.8|45462.8|45483.6|45463.6|45482.8|45462.8|1
1623185130000|2021-06-08 20:45:30|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|2
1623185150000|2021-06-08 20:45:50|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|0
1623185160000|2021-06-08 20:46:00|45478.6|45458.6|45478.6|45458.6|45478.6|45458.6|45476.8|45456.8|2
1623185170000|2021-06-08 20:46:10|45476.8|45456.8|45478.6|45458.6|45478.6|45458.6|45476.8|45456.8|0
1623185190000|2021-06-08 20:46:30|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|0
1623185200000|2021-06-08 20:46:40|45478.6|45458.6|45478.6|45458.6|45478.6|45458.6|45476.8|45456.8|4
1623185210000|2021-06-08 20:46:50|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|2
1623185230000|2021-06-08 20:47:10|45478.6|45458.6|45476.8|45456.8|45479.3|45459.3|45476.8|45456.8|2
1623185240000|2021-06-08 20:47:20|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|5
1623185260000|2021-06-08 20:47:40|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|2
1623185290000|2021-06-08 20:48:10|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|0
1623185310000|2021-06-08 20:48:30|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|3
1623185340000|2021-06-08 20:49:00|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|0
1623185350000|2021-06-08 20:49:10|45474.3|45454.3|45471.1|45451.1|45474.3|45454.3|45471.1|45451.1|6
1623185360000|2021-06-08 20:49:20|45466.8|45446.8|45466.1|45446.1|45471.1|45451.1|45466.1|45446.1|7
1623185400000|2021-06-08 20:50:00|45466.8|45446.8|45466.1|45446.1|45466.8|45446.8|45466.1|45446.1|8
1623185410000|2021-06-08 20:50:10|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|1
1623185420000|2021-06-08 20:50:20|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|0
1623185430000|2021-06-08 20:50:30|||||||||1
1623185510000|2021-06-08 20:51:50|||||||||3
1623185530000|2021-06-08 20:52:10|45469.3|45449.3|45466.1|45446.1|45469.3|45449.3|45466.1|45446.1|2
1623185580000|2021-06-08 20:53:00|45466.8|45446.8|45466.1|45446.1|45466.8|45446.8|45466.1|45446.1|1
1623185610000|2021-06-08 20:53:30|45466.8|45446.8|45466.1|45446.1|45466.8|45446.8|45466.1|45446.1|3
1623185620000|2021-06-08 20:53:40|||||||||2
1623185640000|2021-06-08 20:54:00|45467.8|45447.8|45466.8|45446.8|45469.3|45449.3|45466.1|45446.1|5
1623185670000|2021-06-08 20:54:30|45467.6|45447.6|45469.3|45449.3|45469.3|45449.3|45467.6|45447.6|0
1623185690000|2021-06-08 20:54:50|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|1
1623185700000|2021-06-08 20:55:00|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|45466.1|45446.1|5
1623185730000|2021-06-08 20:55:30|45467.6|45447.6|45466.8|45446.8|45467.6|45447.6|45466.8|45446.8|2
1623185750000|2021-06-08 20:55:50|45469.3|45449.3|45468.6|45448.6|45471.1|45451.1|45466.8|45446.8|0
1623185760000|2021-06-08 20:56:00|45466.8|45446.8|45469.3|45449.3|45469.3|45449.3|45466.8|45446.8|3
1623185770000|2021-06-08 20:56:10|45471.1|45451.1|45469.3|45449.3|45471.1|45451.1|45469.3|45449.3|0
1623185790000|2021-06-08 20:56:30|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|0
1623185800000|2021-06-08 20:56:40|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|0
1623185810000|2021-06-08 20:56:50|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|10
1623185820000|2021-06-08 20:57:00|45473.6|45453.6|45475.3|45455.3|45475.3|45455.3|45471.1|45451.1|1
1623185830000|2021-06-08 20:57:10|||||||||2
1623185890000|2021-06-08 20:58:10|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1623185900000|2021-06-08 20:58:20|45475.3|45455.3|45473.6|45453.6|45475.3|45455.3|45473.6|45453.6|0
1623185910000|2021-06-08 20:58:30|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|0
1623185930000|2021-06-08 20:58:50|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|2
1623185940000|2021-06-08 20:59:00|||||||||3
1623185960000|2021-06-08 20:59:20|45472.8|45452.8|45475.3|45455.3|45475.3|45455.3|45471.8|45451.8|2
1623185970000|2021-06-08 20:59:30|45473.6|45453.6|45476.1|45456.1|45476.1|45456.1|45473.6|45453.6|4
1623185990000|2021-06-08 20:59:50|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|0
1623189600000|2021-06-08 22:00:00|45472.1|45452.1|45486.9|45466.9|45491.1|45471.1|45472.1|45452.1|6
1623189610000|2021-06-08 22:00:10|45488.6|45468.6|45486.1|45466.1|45491.1|45471.1|45486.1|45466.1|5
1623189620000|2021-06-08 22:00:20|||||||||2
1623189640000|2021-06-08 22:00:40|45484.4|45464.4|45481.1|45461.1|45486.1|45466.1|45481.1|45461.1|6
1623189650000|2021-06-08 22:00:50|45476.1|45456.1|45476.1|45456.1|45477.9|45457.9|45473.6|45453.6|7
1623189670000|2021-06-08 22:01:10|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|4
1623189680000|2021-06-08 22:01:20|45473.6|45453.6|45471.9|45451.9|45473.6|45453.6|45471.9|45451.9|1
1623189690000|2021-06-08 22:01:30|||||||||1
1623189700000|2021-06-08 22:01:40|45469.4|45449.4|45466.9|45446.9|45469.4|45449.4|45466.9|45446.9|0
1623189710000|2021-06-08 22:01:50|||||||||1
1623189720000|2021-06-08 22:02:00|||||||||1
1623189730000|2021-06-08 22:02:10|||||||||1
1623189740000|2021-06-08 22:02:20|45468.6|45448.6|45471.1|45451.1|45471.1|45451.1|45468.6|45448.6|5
1623189750000|2021-06-08 22:02:30|45471.9|45451.9|45473.6|45453.6|45473.6|45453.6|45471.9|45451.9|2
1623189760000|2021-06-08 22:02:40|45471.9|45451.9|45471.1|45451.1|45471.9|45451.9|45471.1|45451.1|0
1623189770000|2021-06-08 22:02:50|45471.9|45451.9|45471.1|45451.1|45471.9|45451.9|45471.1|45451.1|0
1623189780000|2021-06-08 22:03:00|45471.9|45451.9|45471.1|45451.1|45471.9|45451.9|45471.1|45451.1|1
1623189790000|2021-06-08 22:03:10|45468.6|45448.6|45467.9|45447.9|45468.6|45448.6|45466.1|45446.1|5
1623189800000|2021-06-08 22:03:20|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|0
1623189810000|2021-06-08 22:03:30|45464.4|45444.4|45466.1|45446.1|45466.1|45446.1|45464.4|45444.4|0
1623189830000|2021-06-08 22:03:50|45464.4|45444.4|45464.4|45444.4|45464.4|45444.4|45464.4|45444.4|3
1623189850000|2021-06-08 22:04:10|||||||||2
1623189870000|2021-06-08 22:04:30|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|0
1623189890000|2021-06-08 22:04:50|||||||||1
1623189910000|2021-06-08 22:05:10|||||||||1
1623189930000|2021-06-08 22:05:30|||||||||1
1623189940000|2021-06-08 22:05:40|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|2
1623189950000|2021-06-08 22:05:50|||||||||1
1623189960000|2021-06-08 22:06:00|||||||||1
1623189970000|2021-06-08 22:06:10|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|1
1623190010000|2021-06-08 22:06:50|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|2
1623190030000|2021-06-08 22:07:10|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|45468.6|45448.6|0
1623190040000|2021-06-08 22:07:20|45470.1|45450.1|45471.9|45451.9|45471.9|45451.9|45470.1|45450.1|2
1623190050000|2021-06-08 22:07:30|45471.1|45451.1|45471.9|45451.9|45471.9|45451.9|45471.1|45451.1|1
1623190060000|2021-06-08 22:07:40|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1623190070000|2021-06-08 22:07:50|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|0
1623190080000|2021-06-08 22:08:00|||||||||1
1623190100000|2021-06-08 22:08:20|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|2
1623190110000|2021-06-08 22:08:30|45473.6|45453.6|45472.9|45452.9|45473.6|45453.6|45472.9|45452.9|0
1623190120000|2021-06-08 22:08:40|45473.6|45453.6|45472.9|45452.9|45475.4|45455.4|45472.9|45452.9|0
1623190140000|2021-06-08 22:09:00|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|4
1623190150000|2021-06-08 22:09:10|45469.4|45449.4|45471.1|45451.1|45471.1|45451.1|45468.6|45448.6|2
1623190250000|2021-06-08 22:10:50|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|1
1623190260000|2021-06-08 22:11:00|45470.4|45450.4|45466.1|45446.1|45470.4|45450.4|45466.1|45446.1|4
1623190290000|2021-06-08 22:11:30|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|2
1623190300000|2021-06-08 22:11:40|45469.4|45449.4|45468.6|45448.6|45471.1|45451.1|45466.1|45446.1|4
1623190330000|2021-06-08 22:12:10|45469.4|45449.4|45468.6|45448.6|45469.4|45449.4|45468.6|45448.6|0
1623190340000|2021-06-08 22:12:20|45469.4|45449.4|45466.1|45446.1|45470.4|45450.4|45466.1|45446.1|0
1623190390000|2021-06-08 22:13:10|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|0
1623190410000|2021-06-08 22:13:30|45469.4|45449.4|45466.9|45446.9|45471.1|45451.1|45466.9|45446.9|1
1623190420000|2021-06-08 22:13:40|45471.1|45451.1|45470.4|45450.4|45471.1|45451.1|45468.6|45448.6|0
1623190430000|2021-06-08 22:13:50|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45468.6|45448.6|0
1623190440000|2021-06-08 22:14:00|||||||||1
1623190500000|2021-06-08 22:15:00|45470.4|45450.4|45466.9|45446.9|45470.4|45450.4|45466.1|45446.1|1
1623190510000|2021-06-08 22:15:10|45469.4|45449.4|45468.6|45448.6|45470.4|45450.4|45468.6|45448.6|0
1623190520000|2021-06-08 22:15:20|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45470.4|45450.4|0
1623190530000|2021-06-08 22:15:30|45470.4|45450.4|45468.6|45448.6|45470.4|45450.4|45468.6|45448.6|0
1623190540000|2021-06-08 22:15:40|45469.4|45449.4|45468.6|45448.6|45471.1|45451.1|45468.6|45448.6|0
1623190550000|2021-06-08 22:15:50|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|0
1623190560000|2021-06-08 22:16:00|45470.4|45450.4|45466.1|45446.1|45470.4|45450.4|45466.1|45446.1|0
1623190620000|2021-06-08 22:17:00|||||||||1
1623190650000|2021-06-08 22:17:30|||||||||1
1623190660000|2021-06-08 22:17:40|45463.6|45443.6|45463.6|45443.6|45465.4|45445.4|45463.6|45443.6|1
1623190680000|2021-06-08 22:18:00|45467.9|45447.9|45468.6|45448.6|45468.6|45448.6|45467.9|45447.9|2
1623190690000|2021-06-08 22:18:10|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45469.4|45449.4|0
1623190730000|2021-06-08 22:18:50|45471.9|45451.9|45472.9|45452.9|45473.6|45453.6|45471.1|45451.1|0
1623190740000|2021-06-08 22:19:00|45471.1|45451.1|45473.6|45453.6|45473.6|45453.6|45471.1|45451.1|2
1623190770000|2021-06-08 22:19:30|45472.9|45452.9|45471.1|45451.1|45472.9|45452.9|45471.1|45451.1|0
1623190790000|2021-06-08 22:19:50|45471.9|45451.9|45471.1|45451.1|45471.9|45451.9|45471.1|45451.1|0
1623190820000|2021-06-08 22:20:20|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|2
1623190840000|2021-06-08 22:20:40|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|1
1623190850000|2021-06-08 22:20:50|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|0
1623190860000|2021-06-08 22:21:00|45477.1|45457.1|45480.4|45460.4|45480.4|45460.4|45477.1|45457.1|1
1623190870000|2021-06-08 22:21:10|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|1
1623190900000|2021-06-08 22:21:40|||||||||1
1623190920000|2021-06-08 22:22:00|45490.4|45470.4|45490.4|45470.4|45490.4|45470.4|45490.4|45470.4|6
1623190940000|2021-06-08 22:22:20|45482.9|45462.9|45481.1|45461.1|45482.9|45462.9|45481.1|45461.1|7
1623191350000|2021-06-08 22:29:10|||||||||2
1623191360000|2021-06-08 22:29:20|||||||||3
1623191380000|2021-06-08 22:29:40|45483.6|45463.6|45486.1|45466.1|45486.1|45466.1|45483.6|45463.6|1
1623191390000|2021-06-08 22:29:50|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|0
1623191400000|2021-06-08 22:30:00|45487.9|45467.9|45486.1|45466.1|45487.9|45467.9|45486.1|45466.1|0
1623191410000|2021-06-08 22:30:10|||||||||1
1623191440000|2021-06-08 22:30:40|45487.9|45467.9|45488.6|45468.6|45488.6|45468.6|45487.9|45467.9|2
1623191460000|2021-06-08 22:31:00|||||||||2
1623191570000|2021-06-08 22:32:50|45489.4|45469.4|45491.1|45471.1|45491.1|45471.1|45489.4|45469.4|0
1623191590000|2021-06-08 22:33:10|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|0
1623191600000|2021-06-08 22:33:20|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|0
1623191610000|2021-06-08 22:33:30|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|1
1623191650000|2021-06-08 22:34:10|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|0
1623191670000|2021-06-08 22:34:30|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|0
1623191680000|2021-06-08 22:34:40|45493.6|45473.6|45496.1|45476.1|45496.1|45476.1|45493.6|45473.6|1
1623191700000|2021-06-08 22:35:00|||||||||2
1623191710000|2021-06-08 22:35:10|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|1
1623191720000|2021-06-08 22:35:20|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|2
1623191730000|2021-06-08 22:35:30|||||||||5
1623191750000|2021-06-08 22:35:50|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|6
1623191760000|2021-06-08 22:36:00|45493.6|45473.6|45494.4|45474.4|45494.4|45474.4|45493.6|45473.6|2
1623191770000|2021-06-08 22:36:10|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|0
1623191780000|2021-06-08 22:36:20|45494.4|45474.4|45498.6|45478.6|45498.6|45478.6|45494.4|45474.4|0
1623191790000|2021-06-08 22:36:30|45496.1|45476.1|45501.1|45481.1|45501.1|45481.1|45496.1|45476.1|1
1623191800000|2021-06-08 22:36:40|||||||||3
1623191810000|2021-06-08 22:36:50|45496.9|45476.9|45498.6|45478.6|45498.6|45478.6|45496.9|45476.9|2
1623191820000|2021-06-08 22:37:00|||||||||1
1623191830000|2021-06-08 22:37:10|45499.4|45479.4|45498.6|45478.6|45500.4|45480.4|45498.6|45478.6|0
1623191840000|2021-06-08 22:37:20|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|0
1623191960000|2021-06-08 22:39:20|||||||||1
1623191970000|2021-06-08 22:39:30|45498.6|45478.6|45500.4|45480.4|45500.4|45480.4|45498.6|45478.6|2
1623191980000|2021-06-08 22:39:40|45499.4|45479.4|45498.6|45478.6|45501.1|45481.1|45498.6|45478.6|0
1623191990000|2021-06-08 22:39:50|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|0
1623192000000|2021-06-08 22:40:00|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|0
1623192020000|2021-06-08 22:40:20|45496.1|45476.1|45501.1|45481.1|45501.1|45481.1|45496.1|45476.1|1
1623192050000|2021-06-08 22:40:50|||||||||2
1623192060000|2021-06-08 22:41:00|||||||||1
1623192090000|2021-06-08 22:41:30|||||||||2
1623192200000|2021-06-08 22:43:20|45502.9|45482.9|45501.1|45481.1|45502.9|45482.9|45501.1|45481.1|2
1623192290000|2021-06-08 22:44:50|||||||||1
1623192330000|2021-06-08 22:45:30|||||||||1
1623192340000|2021-06-08 22:45:40|45502.9|45482.9|45501.1|45481.1|45502.9|45482.9|45501.1|45481.1|3
1623192350000|2021-06-08 22:45:50|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45501.1|45481.1|2
1623192360000|2021-06-08 22:46:00|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|0
1623192370000|2021-06-08 22:46:10|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|0
1623192380000|2021-06-08 22:46:20|45501.1|45481.1|45501.1|45481.1|45502.9|45482.9|45501.1|45481.1|1
1623192390000|2021-06-08 22:46:30|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|1
1623192400000|2021-06-08 22:46:40|45501.1|45481.1|45502.9|45482.9|45502.9|45482.9|45501.1|45481.1|4
1623192410000|2021-06-08 22:46:50|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|1
1623192460000|2021-06-08 22:47:40|||||||||1
1623192500000|2021-06-08 22:48:20|45497.9|45477.9|45497.9|45477.9|45497.9|45477.9|45497.9|45477.9|6
1623192550000|2021-06-08 22:49:10|45491.1|45471.1|45488.6|45468.6|45491.1|45471.1|45487.9|45467.9|2
1623192560000|2021-06-08 22:49:20|45487.9|45467.9|45487.9|45467.9|45488.6|45468.6|45487.9|45467.9|1
1623192570000|2021-06-08 22:49:30|45485.4|45465.4|45487.9|45467.9|45487.9|45467.9|45485.4|45465.4|7
1623192580000|2021-06-08 22:49:40|45489.6|45469.6|45494.4|45474.4|45494.4|45474.4|45489.6|45469.6|3
1623192590000|2021-06-08 22:49:50|45496.1|45476.1|45496.9|45476.9|45496.9|45476.9|45496.1|45476.1|0
1623192600000|2021-06-08 22:50:00|||||||||2
1623192670000|2021-06-08 22:51:10|||||||||1
1623192680000|2021-06-08 22:51:20|45497.7|45477.7|45499.4|45479.4|45499.4|45479.4|45497.7|45477.7|0
1623192710000|2021-06-08 22:51:50|||||||||5
1623192900000|2021-06-08 22:55:00|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|2
1623193030000|2021-06-08 22:57:10|45505.4|45485.4|45506.2|45486.2|45506.2|45486.2|45505.4|45485.4|4
1623193060000|2021-06-08 22:57:40|45506.9|45486.9|45508.7|45488.7|45508.7|45488.7|45506.9|45486.9|1
1623193070000|2021-06-08 22:57:50|45506.9|45486.9|45506.9|45486.9|45506.9|45486.9|45506.9|45486.9|0
1623193100000|2021-06-08 22:58:20|||||||||2
1623193150000|2021-06-08 22:59:10|45507.7|45487.7|45511.2|45491.2|45511.2|45491.2|45507.7|45487.7|0
1623193160000|2021-06-08 22:59:20|||||||||1
1623193200000|2021-06-08 23:00:00|45509.4|45489.4|45506.9|45486.9|45509.4|45489.4|45506.2|45486.2|2
1623193230000|2021-06-08 23:00:30|45508.7|45488.7|45511.2|45491.2|45511.2|45491.2|45508.7|45488.7|0
1623193260000|2021-06-08 23:01:00|||||||||1
1623193280000|2021-06-08 23:01:20|45511.9|45491.9|45511.2|45491.2|45511.9|45491.9|45511.2|45491.2|2
1623193310000|2021-06-08 23:01:50|45509.4|45489.4|45511.2|45491.2|45511.2|45491.2|45509.4|45489.4|1
1623193330000|2021-06-08 23:02:10|45514.4|45494.4|45512.7|45492.7|45514.4|45494.4|45511.9|45491.9|1
1623193340000|2021-06-08 23:02:20|45513.7|45493.7|45514.4|45494.4|45514.4|45494.4|45511.9|45491.9|0
1623193370000|2021-06-08 23:02:50|45516.2|45496.2|45518.7|45498.7|45520.4|45500.4|45516.2|45496.2|9
1623193380000|2021-06-08 23:03:00|45521.2|45501.2|45521.2|45501.2|45521.9|45501.9|45521.2|45501.2|3
1623193390000|2021-06-08 23:03:10|45521.9|45501.9|45521.2|45501.2|45521.9|45501.9|45521.2|45501.2|0
1623193400000|2021-06-08 23:03:20|45522.9|45502.9|45523.7|45503.7|45523.7|45503.7|45521.2|45501.2|1
1623193410000|2021-06-08 23:03:30|45521.2|45501.2|45520.4|45500.4|45522.9|45502.9|45520.4|45500.4|3
1623193420000|2021-06-08 23:03:40|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|0
1623193430000|2021-06-08 23:03:50|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45518.7|45498.7|0
1623193440000|2021-06-08 23:04:00|45518.7|45498.7|45520.4|45500.4|45520.4|45500.4|45518.7|45498.7|0
1623193450000|2021-06-08 23:04:10|45518.7|45498.7|45521.2|45501.2|45521.2|45501.2|45518.7|45498.7|0
1623193470000|2021-06-08 23:04:30|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|1
1623193480000|2021-06-08 23:04:40|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|1
1623193500000|2021-06-08 23:05:00|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|1
1623193540000|2021-06-08 23:05:40|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|3
1623193550000|2021-06-08 23:05:50|45514.4|45494.4|45514.4|45494.4|45514.4|45494.4|45514.4|45494.4|1
1623193560000|2021-06-08 23:06:00|45510.4|45490.4|45506.9|45486.9|45510.4|45490.4|45506.9|45486.9|2
1623193590000|2021-06-08 23:06:30|45508.7|45488.7|45506.9|45486.9|45508.7|45488.7|45506.2|45486.2|0
1623193600000|2021-06-08 23:06:40|45507.9|45487.9|45506.2|45486.2|45507.9|45487.9|45506.2|45486.2|0
1623193610000|2021-06-08 23:06:50|45505.4|45485.4|45506.2|45486.2|45506.2|45486.2|45505.4|45485.4|0
1623193630000|2021-06-08 23:07:10|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|1
1623193640000|2021-06-08 23:07:20|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|1
1623193710000|2021-06-08 23:08:30|||||||||1
1623193880000|2021-06-08 23:11:20|45503.7|45483.7|45498.7|45478.7|45503.7|45483.7|45498.7|45478.7|5
1623193890000|2021-06-08 23:11:30|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|7
1623193900000|2021-06-08 23:11:40|||||||||3
1623193930000|2021-06-08 23:12:10|45500.4|45480.4|45504.4|45484.4|45504.4|45484.4|45500.4|45480.4|1
1623193950000|2021-06-08 23:12:30|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1623193960000|2021-06-08 23:12:40|45509.4|45489.4|45509.4|45489.4|45509.4|45489.4|45509.4|45489.4|0
1623193980000|2021-06-08 23:13:00|45510.2|45490.2|45511.9|45491.9|45511.9|45491.9|45510.2|45490.2|1
1623194000000|2021-06-08 23:13:20|45514.4|45494.4|45521.2|45501.2|45521.2|45501.2|45514.4|45494.4|8
1623194030000|2021-06-08 23:13:50|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45518.7|45498.7|4
1623194060000|2021-06-08 23:14:20|45526.2|45506.2|45523.7|45503.7|45526.2|45506.2|45523.7|45503.7|0
1623194070000|2021-06-08 23:14:30|45526.2|45506.2|45523.7|45503.7|45526.2|45506.2|45523.7|45503.7|2
1623194080000|2021-06-08 23:14:40|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|0
1623194090000|2021-06-08 23:14:50|45523.7|45503.7|45526.2|45506.2|45526.2|45506.2|45523.7|45503.7|3
1623194100000|2021-06-08 23:15:00|||||||||3
1623194110000|2021-06-08 23:15:10|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|3
1623194160000|2021-06-08 23:16:00|45536.2|45516.2|45541.2|45521.2|45541.2|45521.2|45536.2|45516.2|1
1623194200000|2021-06-08 23:16:40|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|6
1623194210000|2021-06-08 23:16:50|45551.2|45531.2|45555.4|45535.4|45555.4|45535.4|45551.2|45531.2|7
1623194220000|2021-06-08 23:17:00|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|1
1623194230000|2021-06-08 23:17:10|45551.9|45531.9|45551.9|45531.9|45551.9|45531.9|45551.9|45531.9|4
1623194240000|2021-06-08 23:17:20|45554.4|45534.4|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|2
1623194260000|2021-06-08 23:17:40|45556.9|45536.9|45556.9|45536.9|45556.9|45536.9|45556.9|45536.9|5
1623194270000|2021-06-08 23:17:50|||||||||3
1623194280000|2021-06-08 23:18:00|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|0
1623194290000|2021-06-08 23:18:10|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|4
1623194320000|2021-06-08 23:18:40|45557.9|45537.9|45555.4|45535.4|45557.9|45537.9|45555.4|45535.4|4
1623194330000|2021-06-08 23:18:50|45553.7|45533.7|45558.7|45538.7|45558.7|45538.7|45553.7|45533.7|1
1623194340000|2021-06-08 23:19:00|45561.2|45541.2|45561.2|45541.2|45561.2|45541.2|45560.4|45540.4|2
1623194350000|2021-06-08 23:19:10|45563.7|45543.7|45562.9|45542.9|45563.7|45543.7|45562.9|45542.9|2
1623194360000|2021-06-08 23:19:20|45561.2|45541.2|45563.7|45543.7|45563.7|45543.7|45561.2|45541.2|0
1623194370000|2021-06-08 23:19:30|45561.2|45541.2|45561.2|45541.2|45563.7|45543.7|45561.2|45541.2|0
1623194430000|2021-06-08 23:20:30|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|3
1623194450000|2021-06-08 23:20:50|45556.9|45536.9|45556.2|45536.2|45556.9|45536.9|45556.2|45536.2|0
1623194460000|2021-06-08 23:21:00|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|0
1623194470000|2021-06-08 23:21:10|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|0
1623194490000|2021-06-08 23:21:30|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|0
1623194500000|2021-06-08 23:21:40|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|0
1623194510000|2021-06-08 23:21:50|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|1
1623194530000|2021-06-08 23:22:10|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|1
1623194540000|2021-06-08 23:22:20|45547.9|45527.9|45548.7|45528.7|45548.7|45528.7|45546.2|45526.2|0
1623194550000|2021-06-08 23:22:30|45551.2|45531.2|45546.2|45526.2|45551.2|45531.2|45546.2|45526.2|0
1623194580000|2021-06-08 23:23:00|45541.9|45521.9|45535.4|45515.4|45541.9|45521.9|45535.4|45515.4|7
1623194590000|2021-06-08 23:23:10|45533.7|45513.7|45535.4|45515.4|45535.4|45515.4|45533.7|45513.7|3
1623194610000|2021-06-08 23:23:30|45532.9|45512.9|45535.4|45515.4|45535.4|45515.4|45532.9|45512.9|1
1623194640000|2021-06-08 23:24:00|45531.2|45511.2|45536.2|45516.2|45536.2|45516.2|45531.2|45511.2|3
1623194650000|2021-06-08 23:24:10|||||||||1
1623194660000|2021-06-08 23:24:20|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|3
1623194670000|2021-06-08 23:24:30|45531.2|45511.2|45531.2|45511.2|45533.7|45513.7|45531.2|45511.2|1
1623194690000|2021-06-08 23:24:50|||||||||1
1623194700000|2021-06-08 23:25:00|45530.4|45510.4|45531.2|45511.2|45531.2|45511.2|45530.4|45510.4|0
1623194710000|2021-06-08 23:25:10|45530.4|45510.4|45530.4|45510.4|45531.2|45511.2|45530.4|45510.4|1
1623194720000|2021-06-08 23:25:20|45531.2|45511.2|45530.4|45510.4|45531.2|45511.2|45530.4|45510.4|0
1623194740000|2021-06-08 23:25:40|45528.7|45508.7|45526.2|45506.2|45528.7|45508.7|45526.2|45506.2|1
1623194760000|2021-06-08 23:26:00|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|2
1623194770000|2021-06-08 23:26:10|||||||||1
1623194780000|2021-06-08 23:26:20|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|1
1623194790000|2021-06-08 23:26:30|45519.4|45499.4|45521.2|45501.2|45521.2|45501.2|45519.4|45499.4|5
1623194810000|2021-06-08 23:26:50|45524.7|45504.7|45526.2|45506.2|45526.2|45506.2|45524.7|45504.7|3
1623194820000|2021-06-08 23:27:00|||||||||1
1623194830000|2021-06-08 23:27:10|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|4
1623194840000|2021-06-08 23:27:20|45526.2|45506.2|45527.9|45507.9|45527.9|45507.9|45526.2|45506.2|4
1623194850000|2021-06-08 23:27:30|45526.9|45506.9|45531.2|45511.2|45531.2|45511.2|45526.9|45506.9|4
1623194860000|2021-06-08 23:27:40|||||||||2
1623194890000|2021-06-08 23:28:10|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|4
1623194920000|2021-06-08 23:28:40|45526.2|45506.2|45528.7|45508.7|45531.2|45511.2|45526.2|45506.2|2
1623194930000|2021-06-08 23:28:50|45531.9|45511.9|45533.7|45513.7|45533.7|45513.7|45531.9|45511.9|5
1623194940000|2021-06-08 23:29:00|45532.9|45512.9|45530.4|45510.4|45532.9|45512.9|45530.4|45510.4|0
1623194950000|2021-06-08 23:29:10|45532.2|45512.2|45536.2|45516.2|45536.2|45516.2|45532.2|45512.2|4
1623194960000|2021-06-08 23:29:20|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|1
1623194970000|2021-06-08 23:29:30|45531.2|45511.2|45528.7|45508.7|45533.7|45513.7|45528.7|45508.7|1
1623195000000|2021-06-08 23:30:00|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|0
1623195010000|2021-06-08 23:30:10|45526.2|45506.2|45531.2|45511.2|45531.2|45511.2|45526.2|45506.2|1
1623195060000|2021-06-08 23:31:00|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|0
1623195070000|2021-06-08 23:31:10|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|0
1623195130000|2021-06-08 23:32:10|45531.2|45511.2|45533.7|45513.7|45533.7|45513.7|45531.2|45511.2|4
1623195160000|2021-06-08 23:32:40|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|0
1623195190000|2021-06-08 23:33:10|45535.4|45515.4|45533.7|45513.7|45535.4|45515.4|45533.7|45513.7|1
1623195230000|2021-06-08 23:33:50|45532.9|45512.9|45531.9|45511.9|45532.9|45512.9|45531.9|45511.9|0
1623195240000|2021-06-08 23:34:00|45533.7|45513.7|45531.2|45511.2|45533.7|45513.7|45531.2|45511.2|0
1623195250000|2021-06-08 23:34:10|45534.7|45514.7|45536.2|45516.2|45536.2|45516.2|45534.7|45514.7|1
1623195270000|2021-06-08 23:34:30|||||||||3
1623195280000|2021-06-08 23:34:40|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|1
1623195290000|2021-06-08 23:34:50|45543.7|45523.7|45543.7|45523.7|45543.7|45523.7|45543.7|45523.7|1
1623195300000|2021-06-08 23:35:00|45538.7|45518.7|45538.7|45518.7|45538.7|45518.7|45538.7|45518.7|1
1623195310000|2021-06-08 23:35:10|45536.2|45516.2|45536.2|45516.2|45536.2|45516.2|45536.2|45516.2|0
1623195340000|2021-06-08 23:35:40|45538.7|45518.7|45538.7|45518.7|45538.7|45518.7|45538.7|45518.7|0
1623195350000|2021-06-08 23:35:50|45537.9|45517.9|45536.2|45516.2|45537.9|45517.9|45536.2|45516.2|0
1623195360000|2021-06-08 23:36:00|45533.7|45513.7|45536.2|45516.2|45536.2|45516.2|45533.7|45513.7|0
1623195370000|2021-06-08 23:36:10|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|1
1623195390000|2021-06-08 23:36:30|45536.2|45516.2|45533.7|45513.7|45536.2|45516.2|45533.7|45513.7|2
1623195400000|2021-06-08 23:36:40|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|0
1623195410000|2021-06-08 23:36:50|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|0
1623195430000|2021-06-08 23:37:10|45531.2|45511.2|45533.7|45513.7|45533.7|45513.7|45531.2|45511.2|0
1623195480000|2021-06-08 23:38:00|45531.2|45511.2|45528.7|45508.7|45533.7|45513.7|45528.7|45508.7|1
1623195540000|2021-06-08 23:39:00|||||||||1
1623195560000|2021-06-08 23:39:20|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|0
1623195600000|2021-06-08 23:40:00|||||||||1
1623195610000|2021-06-08 23:40:10|||||||||1
1623195630000|2021-06-08 23:40:30|45528.7|45508.7|45526.2|45506.2|45531.2|45511.2|45526.2|45506.2|1
1623195640000|2021-06-08 23:40:40|||||||||1
1623195680000|2021-06-08 23:41:20|45528.7|45508.7|45530.4|45510.4|45531.2|45511.2|45528.7|45508.7|1
1623195690000|2021-06-08 23:41:30|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|0
1623195700000|2021-06-08 23:41:40|45523.7|45503.7|45516.9|45496.9|45523.7|45503.7|45516.9|45496.9|15
1623195710000|2021-06-08 23:41:50|45516.2|45496.2|45513.7|45493.7|45518.7|45498.7|45513.7|45493.7|1
1623195720000|2021-06-08 23:42:00|45514.4|45494.4|45516.2|45496.2|45516.2|45496.2|45514.4|45494.4|0
1623195730000|2021-06-08 23:42:10|||||||||1
1623195770000|2021-06-08 23:42:50|45514.4|45494.4|45513.7|45493.7|45514.4|45494.4|45512.9|45492.9|2
1623195780000|2021-06-08 23:43:00|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45508.7|45488.7|4
1623195790000|2021-06-08 23:43:10|45510.4|45490.4|45508.7|45488.7|45510.4|45490.4|45508.7|45488.7|0
1623195800000|2021-06-08 23:43:20|45509.4|45489.4|45511.2|45491.2|45511.2|45491.2|45509.4|45489.4|2
1623195810000|2021-06-08 23:43:30|45509.4|45489.4|45508.7|45488.7|45509.4|45489.4|45506.2|45486.2|2
1623195820000|2021-06-08 23:43:40|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|2
1623195830000|2021-06-08 23:43:50|45508.7|45488.7|45510.4|45490.4|45511.2|45491.2|45508.7|45488.7|6
1623195840000|2021-06-08 23:44:00|45511.2|45491.2|45506.2|45486.2|45511.2|45491.2|45506.2|45486.2|3
1623195850000|2021-06-08 23:44:10|45505.4|45485.4|45503.7|45483.7|45506.2|45486.2|45503.7|45483.7|0
1623195870000|2021-06-08 23:44:30|45502.9|45482.9|45503.7|45483.7|45503.7|45483.7|45502.9|45482.9|1
1623195890000|2021-06-08 23:44:50|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|6
1623195900000|2021-06-08 23:45:00|45496.2|45476.2|45501.2|45481.2|45501.2|45481.2|45496.2|45476.2|1
1623195940000|2021-06-08 23:45:40|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|6
1623195950000|2021-06-08 23:45:50|||||||||2
1623195960000|2021-06-08 23:46:00|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|0
1623195970000|2021-06-08 23:46:10|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|1
1623195990000|2021-06-08 23:46:30|||||||||1
1623196000000|2021-06-08 23:46:40|||||||||1
1623196010000|2021-06-08 23:46:50|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|1
1623196030000|2021-06-08 23:47:10|||||||||3
1623196040000|2021-06-08 23:47:20|45504.4|45484.4|45503.7|45483.7|45506.2|45486.2|45503.7|45483.7|0
1623196050000|2021-06-08 23:47:30|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45503.7|45483.7|0
1623196060000|2021-06-08 23:47:40|45503.7|45483.7|45506.2|45486.2|45506.2|45486.2|45503.7|45483.7|0
1623196070000|2021-06-08 23:47:50|45505.4|45485.4|45504.4|45484.4|45505.4|45485.4|45503.7|45483.7|0
1623196080000|2021-06-08 23:48:00|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1623196090000|2021-06-08 23:48:10|45506.9|45486.9|45508.7|45488.7|45508.7|45488.7|45506.9|45486.9|0
1623196110000|2021-06-08 23:48:30|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|2
1623196120000|2021-06-08 23:48:40|45512.7|45492.7|45516.2|45496.2|45516.2|45496.2|45512.7|45492.7|3
1623196150000|2021-06-08 23:49:10|45515.4|45495.4|45511.2|45491.2|45515.4|45495.4|45511.2|45491.2|0
1623196160000|2021-06-08 23:49:20|45508.7|45488.7|45506.9|45486.9|45508.7|45488.7|45506.9|45486.9|5
1623196180000|2021-06-08 23:49:40|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|0
1623196200000|2021-06-08 23:50:00|45509.4|45489.4|45511.2|45491.2|45511.2|45491.2|45508.7|45488.7|0
1623196210000|2021-06-08 23:50:10|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|3
1623196230000|2021-06-08 23:50:30|45507.9|45487.9|45507.9|45487.9|45507.9|45487.9|45507.9|45487.9|1
1623196260000|2021-06-08 23:51:00|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|1
1623196280000|2021-06-08 23:51:20|||||||||1
1623196300000|2021-06-08 23:51:40|||||||||2
1623196310000|2021-06-08 23:51:50|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|1
1623196330000|2021-06-08 23:52:10|45510.4|45490.4|45511.2|45491.2|45511.2|45491.2|45510.4|45490.4|4
1623196360000|2021-06-08 23:52:40|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|4
1623196380000|2021-06-08 23:53:00|45511.9|45491.9|45508.7|45488.7|45511.9|45491.9|45508.7|45488.7|3
1623196460000|2021-06-08 23:54:20|45506.2|45486.2|45508.7|45488.7|45508.7|45488.7|45506.2|45486.2|0
1623196470000|2021-06-08 23:54:30|45506.2|45486.2|45506.2|45486.2|45508.7|45488.7|45506.2|45486.2|0
1623196490000|2021-06-08 23:54:50|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|1
1623196500000|2021-06-08 23:55:00|45509.4|45489.4|45506.2|45486.2|45511.2|45491.2|45506.2|45486.2|1
1623196510000|2021-06-08 23:55:10|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|0
1623196530000|2021-06-08 23:55:30|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45504.4|45484.4|0
1623196540000|2021-06-08 23:55:40|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|0
1623196550000|2021-06-08 23:55:50|45509.4|45489.4|45509.4|45489.4|45509.4|45489.4|45508.7|45488.7|2
1623196560000|2021-06-08 23:56:00|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45508.7|45488.7|1
1623196570000|2021-06-08 23:56:10|45509.4|45489.4|45508.7|45488.7|45509.4|45489.4|45508.7|45488.7|2
1623196580000|2021-06-08 23:56:20|45507.9|45487.9|45508.7|45488.7|45509.4|45489.4|45506.2|45486.2|1
1623196590000|2021-06-08 23:56:30|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1623196610000|2021-06-08 23:56:50|||||||||1
1623196620000|2021-06-08 23:57:00|||||||||1
1623196660000|2021-06-08 23:57:40|||||||||1
1623196670000|2021-06-08 23:57:50|||||||||1
1623196680000|2021-06-08 23:58:00|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|0
1623196720000|2021-06-08 23:58:40|||||||||1
1623196740000|2021-06-08 23:59:00|||||||||2
1623196770000|2021-06-08 23:59:30|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|2
1623196780000|2021-06-08 23:59:40|45505.4|45485.4|45493.7|45473.7|45505.4|45485.4|45493.7|45473.7|12
1623196790000|2021-06-08 23:59:50|45492.9|45472.9|45493.7|45473.7|45496.2|45476.2|45492.9|45472.9|1
1623196800000|2021-06-09 00:00:00|45494.4|45474.4|45501.2|45481.2|45501.2|45481.2|45494.4|45474.4|2
1623196810000|2021-06-09 00:00:10|45503.7|45483.7|45498.7|45478.7|45503.7|45483.7|45497.9|45477.9|4
1623196820000|2021-06-09 00:00:20|45499.4|45479.4|45498.7|45478.7|45503.7|45483.7|45498.7|45478.7|3
1623196830000|2021-06-09 00:00:30|45499.4|45479.4|45498.7|45478.7|45499.4|45479.4|45498.7|45478.7|3
1623196840000|2021-06-09 00:00:40|45497.9|45477.9|45491.2|45471.2|45497.9|45477.9|45491.2|45471.2|2
1623196850000|2021-06-09 00:00:50|45488.7|45468.7|45490.4|45470.4|45490.4|45470.4|45488.7|45468.7|2
1623196860000|2021-06-09 00:01:00|45488.7|45468.7|45483.7|45463.7|45490.4|45470.4|45481.2|45461.2|7
1623196870000|2021-06-09 00:01:10|45482|45462|45481.2|45461.2|45482|45462|45481.2|45461.2|1
1623196880000|2021-06-09 00:01:20|45467.9|45447.9|45471.2|45451.2|45471.2|45451.2|45466.2|45446.2|6
1623196890000|2021-06-09 00:01:30|45474.5|45454.5|45479.5|45459.5|45479.5|45459.5|45474.5|45454.5|2
1623196900000|2021-06-09 00:01:40|45481.2|45461.2|45502|45482|45507.9|45487.9|45481.2|45461.2|10
1623196910000|2021-06-09 00:01:50|45506.2|45486.2|45495.4|45475.4|45506.2|45486.2|45495.4|45475.4|3
1623196920000|2021-06-09 00:02:00|45493.7|45473.7|45491.2|45471.2|45496.2|45476.2|45486.2|45466.2|0
1623196930000|2021-06-09 00:02:10|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|45486.2|45466.2|1
1623196940000|2021-06-09 00:02:20|45487.9|45467.9|45490.4|45470.4|45490.4|45470.4|45486.2|45466.2|0
1623196950000|2021-06-09 00:02:30|45491.2|45471.2|45493.7|45473.7|45496.2|45476.2|45491.2|45471.2|0
1623196960000|2021-06-09 00:02:40|45492|45472|45496.2|45476.2|45496.2|45476.2|45492|45472|0
1623196970000|2021-06-09 00:02:50|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45491.2|45471.2|1
1623196980000|2021-06-09 00:03:00|45488.7|45468.7|45488.7|45468.7|45491.2|45471.2|45488.7|45468.7|0
1623196990000|2021-06-09 00:03:10|45487.9|45467.9|45486.2|45466.2|45488.7|45468.7|45483.7|45463.7|1
1623197000000|2021-06-09 00:03:20|45485.4|45465.4|45480.4|45460.4|45485.4|45465.4|45480.4|45460.4|2
1623197010000|2021-06-09 00:03:30|45478.7|45458.7|45481.2|45461.2|45481.2|45461.2|45478.7|45458.7|2
1623197020000|2021-06-09 00:03:40|45480.4|45460.4|45476.2|45456.2|45480.4|45460.4|45476.2|45456.2|0
1623197030000|2021-06-09 00:03:50|45478.7|45458.7|45478.7|45458.7|45478.7|45458.7|45478.7|45458.7|1
1623197040000|2021-06-09 00:04:00|45476.2|45456.2|45478.7|45458.7|45478.7|45458.7|45475.4|45455.4|3
1623197050000|2021-06-09 00:04:10|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|45478.7|45458.7|1
1623197070000|2021-06-09 00:04:30|45480.4|45460.4|45481.2|45461.2|45481.2|45461.2|45479.5|45459.5|0
1623197080000|2021-06-09 00:04:40|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|2
1623197090000|2021-06-09 00:04:50|45484.5|45464.5|45488.7|45468.7|45488.7|45468.7|45484.5|45464.5|1
1623197100000|2021-06-09 00:05:00|45486.2|45466.2|45488.7|45468.7|45488.7|45468.7|45486.2|45466.2|3
1623197110000|2021-06-09 00:05:10|||||||||1
1623197120000|2021-06-09 00:05:20|45487.9|45467.9|45483.7|45463.7|45487.9|45467.9|45483.7|45463.7|6
1623197130000|2021-06-09 00:05:30|45481.2|45461.2|45478.7|45458.7|45481.2|45461.2|45476.2|45456.2|3
1623197140000|2021-06-09 00:05:40|45477.9|45457.9|45476.2|45456.2|45477.9|45457.9|45476.2|45456.2|2
1623197150000|2021-06-09 00:05:50|45475.4|45455.4|45476.2|45456.2|45476.2|45456.2|45473.7|45453.7|1
1623197160000|2021-06-09 00:06:00|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|0
1623197170000|2021-06-09 00:06:10|45473.7|45453.7|45479.5|45459.5|45479.5|45459.5|45473.7|45453.7|3
1623197180000|2021-06-09 00:06:20|45481.2|45461.2|45483.7|45463.7|45484.5|45464.5|45481.2|45461.2|1
1623197190000|2021-06-09 00:06:30|45486.2|45466.2|45483.7|45463.7|45486.2|45466.2|45483.7|45463.7|0
1623197220000|2021-06-09 00:07:00|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|3
1623197230000|2021-06-09 00:07:10|45481.2|45461.2|45483.7|45463.7|45483.7|45463.7|45481.2|45461.2|4
1623197240000|2021-06-09 00:07:20|45483|45463|45482|45462|45483|45463|45481.2|45461.2|1
1623197250000|2021-06-09 00:07:30|45481.2|45461.2|45486.2|45466.2|45486.2|45466.2|45480.5|45460.5|5
1623197270000|2021-06-09 00:07:50|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|0
1623197280000|2021-06-09 00:08:00|45483|45463|45482|45462|45483.7|45463.7|45481.2|45461.2|1
1623197290000|2021-06-09 00:08:10|45483.7|45463.7|45482|45462|45483.7|45463.7|45481.2|45461.2|0
1623197300000|2021-06-09 00:08:20|45481.2|45461.2|45483.7|45463.7|45483.7|45463.7|45481.2|45461.2|1
1623197310000|2021-06-09 00:08:30|45482|45462|45482|45462|45482|45462|45482|45462|0
1623197320000|2021-06-09 00:08:40|45481.2|45461.2|45478.7|45458.7|45481.2|45461.2|45476.2|45456.2|4
1623197330000|2021-06-09 00:08:50|45479.5|45459.5|45478.7|45458.7|45479.5|45459.5|45478.7|45458.7|0
1623197340000|2021-06-09 00:09:00|45482|45462|45481.2|45461.2|45483.7|45463.7|45481.2|45461.2|2
1623197360000|2021-06-09 00:09:20|45479.5|45459.5|45479.5|45459.5|45479.5|45459.5|45479.5|45459.5|0
1623197370000|2021-06-09 00:09:30|45476.2|45456.2|45470.5|45450.5|45476.2|45456.2|45470.5|45450.5|8
1623197380000|2021-06-09 00:09:40|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|0
1623197390000|2021-06-09 00:09:50|45468.7|45448.7|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|2
1623197400000|2021-06-09 00:10:00|45465.5|45445.5|45461.2|45441.2|45465.5|45445.5|45460.5|45440.5|3
1623197420000|2021-06-09 00:10:20|45467|45447|45469.5|45449.5|45469.5|45449.5|45467|45447|1
1623197430000|2021-06-09 00:10:30|45471.2|45451.2|45472|45452|45472|45452|45471.2|45451.2|2
1623197440000|2021-06-09 00:10:40|45476.2|45456.2|45477|45457|45477|45457|45476.2|45456.2|0
1623197450000|2021-06-09 00:10:50|45473.7|45453.7|45476.2|45456.2|45476.2|45456.2|45473.7|45453.7|3
1623197460000|2021-06-09 00:11:00|45483|45463|45484.5|45464.5|45484.5|45464.5|45483|45463|1
1623197470000|2021-06-09 00:11:10|45485.2|45465.2|45485.2|45465.2|45485.2|45465.2|45485.2|45465.2|0
1623197480000|2021-06-09 00:11:20|45486.2|45466.2|45487|45467|45487|45467|45484.5|45464.5|0
1623197490000|2021-06-09 00:11:30|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|0
1623197500000|2021-06-09 00:11:40|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|45487|45467|1
1623197510000|2021-06-09 00:11:50|45488|45468|45488|45468|45488|45468|45488|45468|1
1623197530000|2021-06-09 00:12:10|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|1
1623197540000|2021-06-09 00:12:20|45489.5|45469.5|45491.2|45471.2|45491.2|45471.2|45489.5|45469.5|1
1623197550000|2021-06-09 00:12:30|45492|45472|45495.5|45475.5|45499.5|45479.5|45492|45472|3
1623197590000|2021-06-09 00:13:10|45498.7|45478.7|45500.5|45480.5|45500.5|45480.5|45498.7|45478.7|0
1623197600000|2021-06-09 00:13:20|45501.2|45481.2|45503|45483|45503.7|45483.7|45501.2|45481.2|2
1623197610000|2021-06-09 00:13:30|45501.2|45481.2|45503.7|45483.7|45504.5|45484.5|45501.2|45481.2|2
1623197620000|2021-06-09 00:13:40|45502|45482|45501.2|45481.2|45503|45483|45501.2|45481.2|0
1623197630000|2021-06-09 00:13:50|45502|45482|45506.2|45486.2|45506.2|45486.2|45502|45482|0
1623197640000|2021-06-09 00:14:00|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|1
1623197670000|2021-06-09 00:14:30|||||||||2
1623197690000|2021-06-09 00:14:50|45500.5|45480.5|45498.7|45478.7|45500.5|45480.5|45498.7|45478.7|0
1623197700000|2021-06-09 00:15:00|45501.2|45481.2|45498.7|45478.7|45501.2|45481.2|45498.7|45478.7|1
1623197710000|2021-06-09 00:15:10|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|0
1623197730000|2021-06-09 00:15:30|45500.5|45480.5|45498.7|45478.7|45500.5|45480.5|45498.7|45478.7|0
1623197740000|2021-06-09 00:15:40|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|1
1623197750000|2021-06-09 00:15:50|||||||||1
1623197760000|2021-06-09 00:16:00|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|0
1623197770000|2021-06-09 00:16:10|45503|45483|45501.2|45481.2|45503.7|45483.7|45501.2|45481.2|0
1623197790000|2021-06-09 00:16:30|45497.7|45477.7|45501.2|45481.2|45501.2|45481.2|45497.7|45477.7|1
1623197810000|2021-06-09 00:16:50|45500.5|45480.5|45492|45472|45500.5|45480.5|45492|45472|2
1623197820000|2021-06-09 00:17:00|45489.5|45469.5|45491.2|45471.2|45491.2|45471.2|45489.5|45469.5|1
1623197830000|2021-06-09 00:17:10|45490.5|45470.5|45484.5|45464.5|45490.5|45470.5|45484.5|45464.5|2
1623197840000|2021-06-09 00:17:20|45486.2|45466.2|45481.2|45461.2|45486.2|45466.2|45481.2|45461.2|1
1623197850000|2021-06-09 00:17:30|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|0
1623197860000|2021-06-09 00:17:40|45478|45458|45478.7|45458.7|45478.7|45458.7|45477.2|45457.2|0
1623197870000|2021-06-09 00:17:50|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|0
1623197880000|2021-06-09 00:18:00|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|1
1623197890000|2021-06-09 00:18:10|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|0
1623197900000|2021-06-09 00:18:20|45486.2|45466.2|45488|45468|45488|45468|45486.2|45466.2|0
1623197920000|2021-06-09 00:18:40|45490.5|45470.5|45488.7|45468.7|45490.5|45470.5|45488.7|45468.7|1
1623197930000|2021-06-09 00:18:50|45488|45468|45491.2|45471.2|45491.2|45471.2|45488|45468|1
1623197940000|2021-06-09 00:19:00|45492|45472|45496.2|45476.2|45496.2|45476.2|45492|45472|5
1623197950000|2021-06-09 00:19:10|45498|45478|45498|45478|45498|45478|45498|45478|0
1623197960000|2021-06-09 00:19:20|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1623197970000|2021-06-09 00:19:30|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|3
1623197980000|2021-06-09 00:19:40|45502|45482|45502|45482|45502|45482|45502|45482|0
1623197990000|2021-06-09 00:19:50|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|0
1623198000000|2021-06-09 00:20:00|45501.2|45481.2|45505.5|45485.5|45505.5|45485.5|45501.2|45481.2|1
1623198010000|2021-06-09 00:20:10|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|1
1623198020000|2021-06-09 00:20:20|45506.2|45486.2|45505.5|45485.5|45506.2|45486.2|45505.5|45485.5|0
1623198030000|2021-06-09 00:20:30|45506.2|45486.2|45516.2|45496.2|45516.2|45496.2|45506.2|45486.2|17
1623198040000|2021-06-09 00:20:40|45517|45497|45517|45497|45519.5|45499.5|45517|45497|2
1623198050000|2021-06-09 00:20:50|45519.5|45499.5|45517|45497|45519.5|45499.5|45517|45497|0
1623198080000|2021-06-09 00:21:20|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|3
1623198100000|2021-06-09 00:21:40|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|0
1623198120000|2021-06-09 00:22:00|||||||||1
1623198130000|2021-06-09 00:22:10|||||||||1
1623198140000|2021-06-09 00:22:20|||||||||4
1623198160000|2021-06-09 00:22:40|||||||||3
1623198170000|2021-06-09 00:22:50|45522|45502|45523.7|45503.7|45523.7|45503.7|45521.2|45501.2|1
1623198180000|2021-06-09 00:23:00|45526.2|45506.2|45528.7|45508.7|45528.7|45508.7|45526.2|45506.2|7
1623198190000|2021-06-09 00:23:10|45531.2|45511.2|45530.5|45510.5|45531.2|45511.2|45530.5|45510.5|5
1623198200000|2021-06-09 00:23:20|45531.2|45511.2|45532|45512|45532|45512|45531.2|45511.2|1
1623198210000|2021-06-09 00:23:30|45531.2|45511.2|45531.2|45511.2|45532|45512|45531.2|45511.2|0
1623198220000|2021-06-09 00:23:40|45533.7|45513.7|45536.2|45516.2|45536.2|45516.2|45531.2|45511.2|1
1623198230000|2021-06-09 00:23:50|45538.7|45518.7|45535.5|45515.5|45538.7|45518.7|45534.7|45514.7|5
1623198240000|2021-06-09 00:24:00|45533|45513|45533|45513|45533|45513|45533|45513|1
1623198250000|2021-06-09 00:24:10|45525.5|45505.5|45523.7|45503.7|45525.5|45505.5|45523.7|45503.7|7
1623198260000|2021-06-09 00:24:20|45524.5|45504.5|45526.2|45506.2|45526.2|45506.2|45524.5|45504.5|1
1623198270000|2021-06-09 00:24:30|45523.7|45503.7|45526.2|45506.2|45526.2|45506.2|45523|45503|1
1623198280000|2021-06-09 00:24:40|45523.7|45503.7|45523.7|45503.7|45526.2|45506.2|45523.7|45503.7|1
1623198290000|2021-06-09 00:24:50|45523|45503|45518.7|45498.7|45523|45503|45518.7|45498.7|4
1623198300000|2021-06-09 00:25:00|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45520.5|45500.5|0
1623198310000|2021-06-09 00:25:10|45518.7|45498.7|45517|45497|45520.5|45500.5|45517|45497|11
1623198320000|2021-06-09 00:25:20|45518.7|45498.7|45515.5|45495.5|45518.7|45498.7|45515.5|45495.5|1
1623198330000|2021-06-09 00:25:30|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1623198350000|2021-06-09 00:25:50|45511.2|45491.2|45505.5|45485.5|45511.2|45491.2|45505.5|45485.5|4
1623198360000|2021-06-09 00:26:00|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1623198370000|2021-06-09 00:26:10|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|2
1623198390000|2021-06-09 00:26:30|45503|45483|45501.2|45481.2|45503|45483|45501.2|45481.2|0
1623198400000|2021-06-09 00:26:40|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|1
1623198420000|2021-06-09 00:27:00|45503.7|45483.7|45501.2|45481.2|45503.7|45483.7|45500.5|45480.5|1
1623198430000|2021-06-09 00:27:10|45500.5|45480.5|45501.2|45481.2|45501.2|45481.2|45500.5|45480.5|1
1623198440000|2021-06-09 00:27:20|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|0
1623198450000|2021-06-09 00:27:30|45507|45487|45507|45487|45507|45487|45507|45487|3
1623198470000|2021-06-09 00:27:50|45508.7|45488.7|45508.7|45488.7|45510.5|45490.5|45508.7|45488.7|1
1623198480000|2021-06-09 00:28:00|45509.5|45489.5|45513.7|45493.7|45513.7|45493.7|45509.5|45489.5|1
1623198490000|2021-06-09 00:28:10|45516.2|45496.2|45521.2|45501.2|45521.2|45501.2|45516.2|45496.2|6
1623198500000|2021-06-09 00:28:20|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|4
1623198510000|2021-06-09 00:28:30|45524.5|45504.5|45526.2|45506.2|45526.2|45506.2|45524.5|45504.5|0
1623198520000|2021-06-09 00:28:40|||||||||1
1623198530000|2021-06-09 00:28:50|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|0
1623198540000|2021-06-09 00:29:00|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|1
1623198550000|2021-06-09 00:29:10|45533.7|45513.7|45526.2|45506.2|45533.7|45513.7|45526.2|45506.2|1
1623198590000|2021-06-09 00:29:50|45525.5|45505.5|45526.2|45506.2|45526.2|45506.2|45525.5|45505.5|2
1623198600000|2021-06-09 00:30:00|45525.5|45505.5|45524.5|45504.5|45526.2|45506.2|45524.5|45504.5|1
1623198610000|2021-06-09 00:30:10|45522|45502|45522|45502|45522|45502|45522|45502|0
1623198620000|2021-06-09 00:30:20|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|1
1623198630000|2021-06-09 00:30:30|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|0
1623198640000|2021-06-09 00:30:40|45518|45498|45508.7|45488.7|45518|45498|45508.7|45488.7|10
1623198660000|2021-06-09 00:31:00|45509.5|45489.5|45508.7|45488.7|45511.2|45491.2|45507|45487|1
1623198680000|2021-06-09 00:31:20|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|3
1623198690000|2021-06-09 00:31:30|45512|45492|45515.5|45495.5|45515.5|45495.5|45512|45492|0
1623198700000|2021-06-09 00:31:40|45517.2|45497.2|45515.5|45495.5|45517.2|45497.2|45515.5|45495.5|2
1623198720000|2021-06-09 00:32:00|45517.2|45497.2|45523|45503|45523|45503|45517.2|45497.2|1
1623198730000|2021-06-09 00:32:10|45520.5|45500.5|45523|45503|45523|45503|45520.5|45500.5|0
1623198750000|2021-06-09 00:32:30|45522.2|45502.2|45535.5|45515.5|45535.5|45515.5|45520.5|45500.5|8
1623198780000|2021-06-09 00:33:00|45533|45513|45528.7|45508.7|45535.5|45515.5|45528.7|45508.7|4
1623198790000|2021-06-09 00:33:10|45527|45507|45523.7|45503.7|45527|45507|45523.7|45503.7|0
1623198800000|2021-06-09 00:33:20|45526.2|45506.2|45520.5|45500.5|45526.2|45506.2|45520.5|45500.5|10
1623198810000|2021-06-09 00:33:30|||||||||1
1623198830000|2021-06-09 00:33:50|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|0
1623198840000|2021-06-09 00:34:00|45525.5|45505.5|45526.2|45506.2|45526.2|45506.2|45525.5|45505.5|2
1623198850000|2021-06-09 00:34:10|45530.5|45510.5|45531.2|45511.2|45531.2|45511.2|45530.5|45510.5|1
1623198860000|2021-06-09 00:34:20|45533|45513|45530.5|45510.5|45533|45513|45530.5|45510.5|0
1623198870000|2021-06-09 00:34:30|||||||||1
1623198880000|2021-06-09 00:34:40|45533|45513|45533|45513|45533|45513|45533|45513|2
1623198890000|2021-06-09 00:34:50|45535.5|45515.5|45528.7|45508.7|45540.5|45520.5|45528.7|45508.7|12
1623198900000|2021-06-09 00:35:00|45523.7|45503.7|45523.7|45503.7|45525.5|45505.5|45523|45503|6
1623198910000|2021-06-09 00:35:10|45525.5|45505.5|45523|45503|45525.5|45505.5|45523|45503|0
1623198920000|2021-06-09 00:35:20|45521.2|45501.2|45516.2|45496.2|45521.2|45501.2|45516.2|45496.2|5
1623198950000|2021-06-09 00:35:50|45517|45497|45517|45497|45517|45497|45517|45497|3
1623198980000|2021-06-09 00:36:20|||||||||2
1623198990000|2021-06-09 00:36:30|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45510.5|45490.5|2
1623199000000|2021-06-09 00:36:40|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|1
1623199010000|2021-06-09 00:36:50|45508.7|45488.7|45509.5|45489.5|45509.5|45489.5|45508.7|45488.7|1
1623199020000|2021-06-09 00:37:00|45508.7|45488.7|45509.5|45489.5|45509.5|45489.5|45508.7|45488.7|1
1623199030000|2021-06-09 00:37:10|||||||||1
1623199060000|2021-06-09 00:37:40|45508.7|45488.7|45504.5|45484.5|45509.5|45489.5|45504.5|45484.5|6
1623199070000|2021-06-09 00:37:50|45502|45482|45502|45482|45502|45482|45501.2|45481.2|3
1623199080000|2021-06-09 00:38:00|||||||||1
1623199090000|2021-06-09 00:38:10|45502.7|45482.7|45504.5|45484.5|45504.5|45484.5|45502.7|45482.7|0
1623199120000|2021-06-09 00:38:40|45501.2|45481.2|45496.2|45476.2|45502|45482|45496.2|45476.2|5
1623199130000|2021-06-09 00:38:50|45498|45478|45496.2|45476.2|45498|45478|45496.2|45476.2|0
1623199140000|2021-06-09 00:39:00|45498|45478|45500.5|45480.5|45500.5|45480.5|45498|45478|0
1623199150000|2021-06-09 00:39:10|45497|45477|45497|45477|45497|45477|45497|45477|2
1623199160000|2021-06-09 00:39:20|45497.7|45477.7|45501.2|45481.2|45501.2|45481.2|45497.7|45477.7|0
1623199190000|2021-06-09 00:39:50|45497|45477|45497|45477|45497|45477|45497|45477|2
1623199200000|2021-06-09 00:40:00|45498.7|45478.7|45503.7|45483.7|45504.5|45484.5|45498.7|45478.7|2
1623199210000|2021-06-09 00:40:10|45504.5|45484.5|45503.7|45483.7|45504.5|45484.5|45503.7|45483.7|0
1623199220000|2021-06-09 00:40:20|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|45503.7|45483.7|0
1623199230000|2021-06-09 00:40:30|45507|45487|45510.5|45490.5|45510.5|45490.5|45507|45487|2
1623199240000|2021-06-09 00:40:40|45509.7|45489.7|45509.7|45489.7|45510.5|45490.5|45509.7|45489.7|0
1623199250000|2021-06-09 00:40:50|45508|45488|45498.7|45478.7|45508|45488|45498.7|45478.7|3
1623199260000|2021-06-09 00:41:00|45499.5|45479.5|45501.2|45481.2|45501.2|45481.2|45499.5|45479.5|0
1623199270000|2021-06-09 00:41:10|45499.5|45479.5|45492|45472|45501.2|45481.2|45492|45472|1
1623199280000|2021-06-09 00:41:20|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45492|45472|0
1623199290000|2021-06-09 00:41:30|45497|45477|45497|45477|45497|45477|45497|45477|0
1623199300000|2021-06-09 00:41:40|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1623199310000|2021-06-09 00:41:50|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45498.7|45478.7|0
1623199320000|2021-06-09 00:42:00|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1623199350000|2021-06-09 00:42:30|45497|45477|45497|45477|45497|45477|45497|45477|2
1623199380000|2021-06-09 00:43:00|45495.2|45475.2|45495.2|45475.2|45495.2|45475.2|45495.2|45475.2|0
1623199410000|2021-06-09 00:43:30|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|7
1623199420000|2021-06-09 00:43:40|45503|45483|45501.2|45481.2|45503|45483|45501.2|45481.2|0
1623199440000|2021-06-09 00:44:00|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|2
1623199460000|2021-06-09 00:44:20|45507|45487|45507|45487|45507|45487|45507|45487|1
1623199470000|2021-06-09 00:44:30|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|0
1623199490000|2021-06-09 00:44:50|45506.2|45486.2|45508.7|45488.7|45508.7|45488.7|45506.2|45486.2|1
1623199500000|2021-06-09 00:45:00|45510.5|45490.5|45506.2|45486.2|45511.2|45491.2|45506.2|45486.2|1
1623199520000|2021-06-09 00:45:20|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|6
1623199540000|2021-06-09 00:45:40|45513.7|45493.7|45516.2|45496.2|45516.2|45496.2|45513.7|45493.7|4
1623199550000|2021-06-09 00:45:50|45515.5|45495.5|45515.5|45495.5|45516.2|45496.2|45515.5|45495.5|0
1623199560000|2021-06-09 00:46:00|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|0
1623199570000|2021-06-09 00:46:10|45517|45497|45518.7|45498.7|45518.7|45498.7|45517|45497|0
1623199590000|2021-06-09 00:46:30|45519.5|45499.5|45519.5|45499.5|45519.5|45499.5|45518.7|45498.7|0
1623199600000|2021-06-09 00:46:40|45518.7|45498.7|45521.2|45501.2|45521.2|45501.2|45518.7|45498.7|1
1623199610000|2021-06-09 00:46:50|45522|45502|45531.2|45511.2|45531.2|45511.2|45522|45502|14
1623199620000|2021-06-09 00:47:00|45528|45508|45520.5|45500.5|45528|45508|45520.5|45500.5|14
1623199630000|2021-06-09 00:47:10|45518.7|45498.7|45521.2|45501.2|45521.2|45501.2|45518.7|45498.7|0
1623199640000|2021-06-09 00:47:20|45520.5|45500.5|45521.2|45501.2|45521.2|45501.2|45518.7|45498.7|0
1623199690000|2021-06-09 00:48:10|45522|45502|45522|45502|45523.7|45503.7|45520.5|45500.5|6
1623199700000|2021-06-09 00:48:20|45520.5|45500.5|45521.2|45501.2|45521.2|45501.2|45520.5|45500.5|0
1623199710000|2021-06-09 00:48:30|45520.5|45500.5|45518.7|45498.7|45521.2|45501.2|45518.7|45498.7|0
1623199720000|2021-06-09 00:48:40|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|5
1623199730000|2021-06-09 00:48:50|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|0
1623199740000|2021-06-09 00:49:00|||||||||3
1623199750000|2021-06-09 00:49:10|45531.2|45511.2|45535.5|45515.5|45535.5|45515.5|45531.2|45511.2|13
1623199760000|2021-06-09 00:49:20|45531.2|45511.2|45533|45513|45533.7|45513.7|45530.5|45510.5|0
1623199770000|2021-06-09 00:49:30|45531.2|45511.2|45530.5|45510.5|45531.2|45511.2|45530.5|45510.5|0
1623199790000|2021-06-09 00:49:50|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|0
1623199810000|2021-06-09 00:50:10|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|1
1623199840000|2021-06-09 00:50:40|45536.2|45516.2|45536.2|45516.2|45536.2|45516.2|45536.2|45516.2|6
1623199850000|2021-06-09 00:50:50|45537|45517|45536.2|45516.2|45537.7|45517.7|45536.2|45516.2|5
1623199860000|2021-06-09 00:51:00|||||||||1
1623199870000|2021-06-09 00:51:10|45533.7|45513.7|45525.5|45505.5|45533.7|45513.7|45525.5|45505.5|8
1623199880000|2021-06-09 00:51:20|45526.2|45506.2|45528.7|45508.7|45528.7|45508.7|45524.5|45504.5|2
1623199890000|2021-06-09 00:51:30|45526.2|45506.2|45528|45508|45528|45508|45526.2|45506.2|1
1623199900000|2021-06-09 00:51:40|45530.5|45510.5|45528.7|45508.7|45530.5|45510.5|45527|45507|2
1623199910000|2021-06-09 00:51:50|45527|45507|45530.5|45510.5|45530.5|45510.5|45526.2|45506.2|0
1623199920000|2021-06-09 00:52:00|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|0
1623199930000|2021-06-09 00:52:10|45532|45512|45535.5|45515.5|45535.5|45515.5|45531.2|45511.2|2
1623199940000|2021-06-09 00:52:20|45534.7|45514.7|45535.5|45515.5|45535.5|45515.5|45531.2|45511.2|8
1623199950000|2021-06-09 00:52:30|45536.2|45516.2|45528.7|45508.7|45536.2|45516.2|45528.7|45508.7|8
1623199970000|2021-06-09 00:52:50|45528|45508|45526.2|45506.2|45528|45508|45526.2|45506.2|0
1623199980000|2021-06-09 00:53:00|45527|45507|45528.7|45508.7|45528.7|45508.7|45527|45507|1
1623199990000|2021-06-09 00:53:10|45527|45507|45527|45507|45527|45507|45527|45507|1
1623200010000|2021-06-09 00:53:30|45531.2|45511.2|45528.7|45508.7|45531.2|45511.2|45528.7|45508.7|0
1623200020000|2021-06-09 00:53:40|45531.2|45511.2|45528.7|45508.7|45531.2|45511.2|45528.7|45508.7|0
1623200030000|2021-06-09 00:53:50|45529.5|45509.5|45528.7|45508.7|45531.2|45511.2|45528.7|45508.7|0
1623200040000|2021-06-09 00:54:00|45531.2|45511.2|45528.7|45508.7|45531.2|45511.2|45528.7|45508.7|0
1623200050000|2021-06-09 00:54:10|45528|45508|45526.2|45506.2|45528|45508|45526.2|45506.2|0
1623200060000|2021-06-09 00:54:20|45527|45507|45527|45507|45527|45507|45527|45507|0
1623200070000|2021-06-09 00:54:30|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|0
1623200080000|2021-06-09 00:54:40|45527|45507|45526.2|45506.2|45527|45507|45526.2|45506.2|1
1623200090000|2021-06-09 00:54:50|45527|45507|45527|45507|45527|45507|45527|45507|1
1623200100000|2021-06-09 00:55:00|45528.7|45508.7|45531.2|45511.2|45531.2|45511.2|45528.7|45508.7|0
1623200110000|2021-06-09 00:55:10|45543.7|45523.7|45539.5|45519.5|45545.5|45525.5|45539.5|45519.5|5
1623200120000|2021-06-09 00:55:20|45541.2|45521.2|45537|45517|45541.2|45521.2|45536.2|45516.2|0
1623200130000|2021-06-09 00:55:30|45538.7|45518.7|45541.2|45521.2|45541.2|45521.2|45538.7|45518.7|5
1623200140000|2021-06-09 00:55:40|45542|45522|45550.5|45530.5|45550.5|45530.5|45541.2|45521.2|1
1623200150000|2021-06-09 00:55:50|45553|45533|45558|45538|45558|45538|45553|45533|15
1623200160000|2021-06-09 00:56:00|||||||||2
1623200170000|2021-06-09 00:56:10|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|2
1623200180000|2021-06-09 00:56:20|45558.7|45538.7|45555.5|45535.5|45558.7|45538.7|45555.5|45535.5|2
1623200190000|2021-06-09 00:56:30|45558.7|45538.7|45558.7|45538.7|45560.5|45540.5|45555.5|45535.5|3
1623200200000|2021-06-09 00:56:40|45555.5|45535.5|45560.5|45540.5|45560.5|45540.5|45555.5|45535.5|1
1623200210000|2021-06-09 00:56:50|45567|45547|45571.2|45551.2|45578.7|45558.7|45566.2|45546.2|12
1623200220000|2021-06-09 00:57:00|45570.5|45550.5|45591.2|45571.2|45596.2|45576.2|45568.7|45548.7|9
1623200230000|2021-06-09 00:57:10|45588|45568|45588|45568|45589.7|45569.7|45588|45568|2
1623200240000|2021-06-09 00:57:20|45587.2|45567.2|45577|45557|45587.2|45567.2|45577|45557|8
1623200250000|2021-06-09 00:57:30|45578.7|45558.7|45576.2|45556.2|45580.5|45560.5|45576.2|45556.2|7
1623200260000|2021-06-09 00:57:40|45573.7|45553.7|45575.5|45555.5|45575.5|45555.5|45573.7|45553.7|7
1623200270000|2021-06-09 00:57:50|45576.2|45556.2|45575.5|45555.5|45576.2|45556.2|45573.7|45553.7|1
1623200280000|2021-06-09 00:58:00|45571.2|45551.2|45576.2|45556.2|45578.7|45558.7|45571.2|45551.2|10
1623200290000|2021-06-09 00:58:10|45581.2|45561.2|45586.2|45566.2|45586.2|45566.2|45581.2|45561.2|15
1623200300000|2021-06-09 00:58:20|45591.2|45571.2|45595.5|45575.5|45596.2|45576.2|45591.2|45571.2|13
1623200310000|2021-06-09 00:58:30|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45595.5|45575.5|4
1623200330000|2021-06-09 00:58:50|||||||||2
1623200340000|2021-06-09 00:59:00|45599.7|45579.7|45598|45578|45599.7|45579.7|45596.2|45576.2|2
1623200350000|2021-06-09 00:59:10|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45595.5|45575.5|2
1623200360000|2021-06-09 00:59:20|45595.5|45575.5|45596.2|45576.2|45596.2|45576.2|45595.5|45575.5|3
1623200370000|2021-06-09 00:59:30|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|3
1623200380000|2021-06-09 00:59:40|45595.5|45575.5|45595.5|45575.5|45596.2|45576.2|45595.5|45575.5|1
1623200390000|2021-06-09 00:59:50|45596.2|45576.2|45595.5|45575.5|45596.2|45576.2|45595.5|45575.5|2
1623200400000|2021-06-09 01:00:00|45594.7|45574.7|45638.7|45618.7|45638.7|45618.7|45593|45573|66
1623200410000|2021-06-09 01:00:10|45638|45618|45567|45547|45638|45618|45538.7|45518.7|58
1623200420000|2021-06-09 01:00:20|45569.5|45549.5|45565.5|45545.5|45580.2|45560.2|45563.7|45543.7|19
1623200430000|2021-06-09 01:00:30|45561.2|45541.2|45506.2|45486.2|45561.2|45541.2|45501.2|45481.2|52
1623200440000|2021-06-09 01:00:40|45512|45492|45521.2|45501.2|45533.7|45513.7|45511.2|45491.2|31
1623200450000|2021-06-09 01:00:50|45516.2|45496.2|45504.5|45484.5|45516.2|45496.2|45502|45482|32
1623200460000|2021-06-09 01:01:00|45506.2|45486.2|45483.7|45463.7|45508.7|45488.7|45474.5|45454.5|43
1623200470000|2021-06-09 01:01:10|45482|45462|45476.2|45456.2|45485.5|45465.5|45472|45452|27
1623200480000|2021-06-09 01:01:20|45472|45452|45482|45462|45482|45462|45471.2|45451.2|21
1623200490000|2021-06-09 01:01:30|45481.2|45461.2|45442|45422|45481.2|45461.2|45437|45417|63
1623200500000|2021-06-09 01:01:40|45438.7|45418.7|45424.5|45404.5|45438.7|45418.7|45406.2|45386.2|49
1623200510000|2021-06-09 01:01:50|45423.7|45403.7|45433.7|45413.7|45433.7|45413.7|45416.2|45396.2|25
1623200520000|2021-06-09 01:02:00|45434.5|45414.5|45433.7|45413.7|45452|45432|45433.7|45413.7|30
1623200530000|2021-06-09 01:02:10|45436.2|45416.2|45436.2|45416.2|45441.2|45421.2|45433.7|45413.7|16
1623200540000|2021-06-09 01:02:20|45432|45412|45421.2|45401.2|45432|45412|45416.2|45396.2|11
1623200550000|2021-06-09 01:02:30|45418|45398|45421.2|45401.2|45424.7|45404.7|45413.7|45393.7|19
1623200560000|2021-06-09 01:02:40|45423|45403|45418.7|45398.7|45430.5|45410.5|45418.7|45398.7|10
1623200570000|2021-06-09 01:02:50|45420.5|45400.5|45417|45397|45422.2|45402.2|45412|45392|15
1623200580000|2021-06-09 01:03:00|45420.5|45400.5|45416.2|45396.2|45421.2|45401.2|45416.2|45396.2|9
1623200590000|2021-06-09 01:03:10|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45404.5|45384.5|15
1623200600000|2021-06-09 01:03:20|45414.5|45394.5|45426.2|45406.2|45426.2|45406.2|45414.5|45394.5|12
1623200610000|2021-06-09 01:03:30|45425.5|45405.5|45423.7|45403.7|45425.5|45405.5|45421.2|45401.2|8
1623200620000|2021-06-09 01:03:40|45422|45402|45413.7|45393.7|45422|45402|45411.2|45391.2|13
1623200630000|2021-06-09 01:03:50|45416.2|45396.2|45426.2|45406.2|45426.2|45406.2|45412|45392|13
1623200640000|2021-06-09 01:04:00|45425.5|45405.5|45417|45397|45425.5|45405.5|45412|45392|13
1623200650000|2021-06-09 01:04:10|45412|45392|45411.2|45391.2|45412|45392|45409.5|45389.5|22
1623200660000|2021-06-09 01:04:20|45404.5|45384.5|45406.2|45386.2|45415.2|45395.2|45404.5|45384.5|30
1623200670000|2021-06-09 01:04:30|45409.5|45389.5|45429.5|45409.5|45429.7|45409.7|45409.5|45389.5|39
1623200680000|2021-06-09 01:04:40|45428.7|45408.7|45426.2|45406.2|45439.7|45419.7|45426.2|45406.2|23
1623200690000|2021-06-09 01:04:50|45431.2|45411.2|45450.5|45430.5|45450.5|45430.5|45431.2|45411.2|28
1623200700000|2021-06-09 01:05:00|45446.2|45426.2|45447|45427|45451.2|45431.2|45443.7|45423.7|8
1623200710000|2021-06-09 01:05:10|45452|45432|45446.2|45426.2|45453.7|45433.7|45446.2|45426.2|8
1623200720000|2021-06-09 01:05:20|45451.2|45431.2|45451.2|45431.2|45456.2|45436.2|45451.2|45431.2|19
1623200730000|2021-06-09 01:05:30|45449.5|45429.5|45451.2|45431.2|45451.2|45431.2|45447|45427|1
1623200740000|2021-06-09 01:05:40|45452|45432|45461.2|45441.2|45461.2|45441.2|45451.2|45431.2|18
1623200750000|2021-06-09 01:05:50|45457|45437|45457|45437|45462|45442|45456.2|45436.2|10
1623200760000|2021-06-09 01:06:00|45457.7|45437.7|45461.2|45441.2|45464.7|45444.7|45457|45437|7
1623200770000|2021-06-09 01:06:10|45462|45442|45461.2|45441.2|45467|45447|45458.7|45438.7|14
1623200780000|2021-06-09 01:06:20|45463.7|45443.7|45458.7|45438.7|45463.7|45443.7|45457|45437|7
1623200790000|2021-06-09 01:06:30|45457|45437|45442.7|45422.7|45457|45437|45442.7|45422.7|14
1623200800000|2021-06-09 01:06:40|45442|45422|45432|45412|45446.2|45426.2|45432|45412|13
1623200810000|2021-06-09 01:06:50|45431.2|45411.2|45423.7|45403.7|45436.2|45416.2|45423.7|45403.7|20
1623200820000|2021-06-09 01:07:00|45422|45402|45424.5|45404.5|45425.5|45405.5|45421.2|45401.2|15
1623200830000|2021-06-09 01:07:10|45423.7|45403.7|45413.7|45393.7|45427|45407|45413.7|45393.7|17
1623200840000|2021-06-09 01:07:20|45414.5|45394.5|45408.7|45388.7|45417|45397|45408.7|45388.7|18
1623200850000|2021-06-09 01:07:30|45401.2|45381.2|45395.5|45375.5|45401.2|45381.2|45393|45373|15
1623200860000|2021-06-09 01:07:40|45396.2|45376.2|45394.5|45374.5|45401.2|45381.2|45391.2|45371.2|13
1623200870000|2021-06-09 01:07:50|45396.2|45376.2|45402|45382|45402|45382|45391.2|45371.2|19
1623200880000|2021-06-09 01:08:00|45405.5|45385.5|45412|45392|45417|45397|45405.5|45385.5|18
1623200890000|2021-06-09 01:08:10|45411.2|45391.2|45407|45387|45411.2|45391.2|45406.2|45386.2|3
1623200900000|2021-06-09 01:08:20|45406.2|45386.2|45398.7|45378.7|45407|45387|45398.7|45378.7|4
1623200910000|2021-06-09 01:08:30|45397|45377|45382|45362|45397|45377|45379.5|45359.5|18
1623200920000|2021-06-09 01:08:40|45381.2|45361.2|45376.2|45356.2|45381.2|45361.2|45376.2|45356.2|12
1623200930000|2021-06-09 01:08:50|45377|45357|45379.5|45359.5|45382|45362|45376.2|45356.2|14
1623200940000|2021-06-09 01:09:00|45382|45362|45396.2|45376.2|45401.2|45381.2|45382|45362|12
1623200950000|2021-06-09 01:09:10|45392|45372|45386.2|45366.2|45392|45372|45381.2|45361.2|14
1623200960000|2021-06-09 01:09:20|45387|45367|45381.2|45361.2|45387|45367|45380.5|45360.5|9
1623200970000|2021-06-09 01:09:30|45382|45362|45383|45363|45385.5|45365.5|45382|45362|9
1623200980000|2021-06-09 01:09:40|45383.7|45363.7|45396.2|45376.2|45396.2|45376.2|45383.7|45363.7|8
1623200990000|2021-06-09 01:09:50|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45391.2|45371.2|14
1623201000000|2021-06-09 01:10:00|45402|45382|45406.2|45386.2|45406.2|45386.2|45402|45382|4
1623201010000|2021-06-09 01:10:10|45403.7|45383.7|45411.2|45391.2|45414.7|45394.7|45403|45383|7
1623201020000|2021-06-09 01:10:20|45408.7|45388.7|45404.5|45384.5|45408.7|45388.7|45404.5|45384.5|2
1623201030000|2021-06-09 01:10:30|45402|45382|45391.2|45371.2|45402|45382|45391.2|45371.2|4
1623201040000|2021-06-09 01:10:40|45389.5|45369.5|45386.2|45366.2|45389.5|45369.5|45386.2|45366.2|1
1623201050000|2021-06-09 01:10:50|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|45380.5|45360.5|5
1623201060000|2021-06-09 01:11:00|45380.5|45360.5|45386.2|45366.2|45386.2|45366.2|45377|45357|21
1623201070000|2021-06-09 01:11:10|45388.7|45368.7|45391.2|45371.2|45393.7|45373.7|45388.7|45368.7|3
1623201080000|2021-06-09 01:11:20|45395.5|45375.5|45396.2|45376.2|45397|45377|45395.5|45375.5|3
1623201090000|2021-06-09 01:11:30|45397|45377|45406.2|45386.2|45406.2|45386.2|45396.2|45376.2|11
1623201100000|2021-06-09 01:11:40|45405.5|45385.5|45407|45387|45411.2|45391.2|45405.5|45385.5|17
1623201110000|2021-06-09 01:11:50|45408.7|45388.7|45406.2|45386.2|45411.2|45391.2|45404.5|45384.5|8
1623201120000|2021-06-09 01:12:00|45410.5|45390.5|45414.7|45394.7|45414.7|45394.7|45406.2|45386.2|5
1623201130000|2021-06-09 01:12:10|45413|45393|45421.2|45401.2|45423.7|45403.7|45413|45393|16
1623201140000|2021-06-09 01:12:20|45418|45398|45412.7|45392.7|45418|45398|45410.2|45390.2|8
1623201150000|2021-06-09 01:12:30|45412|45392|45417|45397|45417|45397|45412|45392|3
1623201160000|2021-06-09 01:12:40|45416.2|45396.2|45411.2|45391.2|45421.2|45401.2|45407|45387|7
1623201170000|2021-06-09 01:12:50|45412|45392|45408.7|45388.7|45412|45392|45406.2|45386.2|4
1623201180000|2021-06-09 01:13:00|45406.2|45386.2|45409.5|45389.5|45411.2|45391.2|45406.2|45386.2|5
1623201190000|2021-06-09 01:13:10|45412|45392|45411.2|45391.2|45412.7|45392.7|45411.2|45391.2|9
1623201200000|2021-06-09 01:13:20|45408.7|45388.7|45411.2|45391.2|45411.2|45391.2|45408.7|45388.7|8
1623201210000|2021-06-09 01:13:30|45410.5|45390.5|45421.2|45401.2|45421.2|45401.2|45408.7|45388.7|4
1623201220000|2021-06-09 01:13:40|45425.5|45405.5|45425.5|45405.5|45425.5|45405.5|45425.5|45405.5|0
1623201230000|2021-06-09 01:13:50|45423.7|45403.7|45418|45398|45423.7|45403.7|45418|45398|1
1623201240000|2021-06-09 01:14:00|45418.7|45398.7|45416.2|45396.2|45418.7|45398.7|45414.5|45394.5|4
1623201250000|2021-06-09 01:14:10|45415.5|45395.5|45428.7|45408.7|45428.7|45408.7|45412|45392|30
1623201260000|2021-06-09 01:14:20|45430.5|45410.5|45431.2|45411.2|45434.7|45414.7|45430.5|45410.5|4
1623201270000|2021-06-09 01:14:30|45428.7|45408.7|45426.2|45406.2|45428.7|45408.7|45421.2|45401.2|8
1623201280000|2021-06-09 01:14:40|45423.7|45403.7|45442|45422|45446.2|45426.2|45421.2|45401.2|22
1623201290000|2021-06-09 01:14:50|45441.2|45421.2|45442|45422|45442|45422|45437.7|45417.7|14
1623201300000|2021-06-09 01:15:00|45441.2|45421.2|45461.2|45441.2|45466.2|45446.2|45441.2|45421.2|22
1623201310000|2021-06-09 01:15:10|45457|45437|45454.5|45434.5|45459.5|45439.5|45454.5|45434.5|16
1623201320000|2021-06-09 01:15:20|45453.7|45433.7|45446.2|45426.2|45453.7|45433.7|45446.2|45426.2|11
1623201330000|2021-06-09 01:15:30|45447|45427|45446.2|45426.2|45447|45427|45446.2|45426.2|2
1623201340000|2021-06-09 01:15:40|45447|45427|45461.2|45441.2|45461.2|45441.2|45446.2|45426.2|10
1623201350000|2021-06-09 01:15:50|45459.5|45439.5|45461.2|45441.2|45461.2|45441.2|45458.7|45438.7|11
1623201360000|2021-06-09 01:16:00|45463|45443|45470.5|45450.5|45470.5|45450.5|45463|45443|8
1623201370000|2021-06-09 01:16:10|45469.7|45449.7|45468|45448|45471.2|45451.2|45468|45448|2
1623201380000|2021-06-09 01:16:20|45464.5|45444.5|45459.5|45439.5|45466.2|45446.2|45459.5|45439.5|6
1623201390000|2021-06-09 01:16:30|45457|45437|45451.2|45431.2|45459.5|45439.5|45451.2|45431.2|10
1623201400000|2021-06-09 01:16:40|45449.5|45429.5|45439.5|45419.5|45449.5|45429.5|45439.5|45419.5|23
1623201410000|2021-06-09 01:16:50|45438.8|45418.8|45466.3|45446.3|45471.3|45451.3|45432|45412|23
1623201420000|2021-06-09 01:17:00|45462|45442|45475.5|45455.5|45480.5|45460.5|45453.8|45433.8|41
1623201430000|2021-06-09 01:17:10|45476.3|45456.3|45471.3|45451.3|45480.5|45460.5|45470.5|45450.5|17
1623201440000|2021-06-09 01:17:20|45470.5|45450.5|45466.3|45446.3|45470.5|45450.5|45466.3|45446.3|13
1623201450000|2021-06-09 01:17:30|45462|45442|45457|45437|45467|45447|45456.3|45436.3|15
1623201460000|2021-06-09 01:17:40|45458.8|45438.8|45455.5|45435.5|45460.5|45440.5|45444.5|45424.5|17
1623201470000|2021-06-09 01:17:50|45458|45438|45461.3|45441.3|45461.3|45441.3|45458|45438|1
1623201480000|2021-06-09 01:18:00|45456.3|45436.3|45465.5|45445.5|45465.5|45445.5|45456.3|45436.3|7
1623201490000|2021-06-09 01:18:10|45461.3|45441.3|45465.5|45445.5|45466.3|45446.3|45461.3|45441.3|7
1623201500000|2021-06-09 01:18:20|45463.8|45443.8|45465.5|45445.5|45466.3|45446.3|45463.8|45443.8|4
1623201510000|2021-06-09 01:18:30|45464.8|45444.8|45448|45428|45464.8|45444.8|45448|45428|9
1623201520000|2021-06-09 01:18:40|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|45448|45428|0
1623201530000|2021-06-09 01:18:50|45448|45428|45447|45427|45448|45428|45446.3|45426.3|3
1623201540000|2021-06-09 01:19:00|45448.8|45428.8|45451.3|45431.3|45451.3|45431.3|45448.8|45428.8|3
1623201560000|2021-06-09 01:19:20|45452|45432|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|2
1623201570000|2021-06-09 01:19:30|45447|45427|45451.3|45431.3|45451.3|45431.3|45447|45427|12
1623201580000|2021-06-09 01:19:40|45447|45427|45445.5|45425.5|45447.8|45427.8|45445.5|45425.5|14
1623201590000|2021-06-09 01:19:50|45443.8|45423.8|45437|45417|45443.8|45423.8|45437|45417|15
1623201600000|2021-06-09 01:20:00|45434.5|45414.5|45432|45412|45434.5|45414.5|45431.3|45411.3|15
1623201610000|2021-06-09 01:20:10|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45431.3|45411.3|4
1623201620000|2021-06-09 01:20:20|45435.3|45415.3|45431.3|45411.3|45437|45417|45431.3|45411.3|3
1623201630000|2021-06-09 01:20:30|45432|45412|45452|45432|45456.3|45436.3|45431.3|45411.3|28
1623201640000|2021-06-09 01:20:40|45451.3|45431.3|45454.5|45434.5|45454.5|45434.5|45451.3|45431.3|9
1623201650000|2021-06-09 01:20:50|45452|45432|45454.5|45434.5|45454.5|45434.5|45451.3|45431.3|3
1623201660000|2021-06-09 01:21:00|45456.3|45436.3|45436.3|45416.3|45456.3|45436.3|45436.3|45416.3|17
1623201670000|2021-06-09 01:21:10|45435.5|45415.5|45428.8|45408.8|45436.3|45416.3|45428.8|45408.8|7
1623201680000|2021-06-09 01:21:20|45429.5|45409.5|45427|45407|45429.5|45409.5|45426.3|45406.3|4
1623201690000|2021-06-09 01:21:30|45426.3|45406.3|45441.3|45421.3|45446.3|45426.3|45422|45402|16
1623201700000|2021-06-09 01:21:40|45439.5|45419.5|45442|45422|45446.3|45426.3|45439.5|45419.5|11
1623201710000|2021-06-09 01:21:50|45441.3|45421.3|45442|45422|45442|45422|45441.3|45421.3|6
1623201720000|2021-06-09 01:22:00|45441.3|45421.3|45441.3|45421.3|45445.5|45425.5|45441.3|45421.3|0
1623201730000|2021-06-09 01:22:10|45442|45422|45443.8|45423.8|45443.8|45423.8|45442|45422|12
1623201740000|2021-06-09 01:22:20|45442|45422|45442|45422|45442|45422|45441.3|45421.3|0
1623201750000|2021-06-09 01:22:30|45441.3|45421.3|45436.3|45416.3|45441.3|45421.3|45436.3|45416.3|1
1623201760000|2021-06-09 01:22:40|45437|45417|45437|45417|45437|45417|45436.3|45416.3|0
1623201770000|2021-06-09 01:22:50|45436.3|45416.3|45437|45417|45441.3|45421.3|45436.3|45416.3|2
1623201780000|2021-06-09 01:23:00|45437.8|45417.8|45443.8|45423.8|45445.5|45425.5|45437.8|45417.8|2
1623201790000|2021-06-09 01:23:10|45446.3|45426.3|45447|45427|45448.8|45428.8|45444.5|45424.5|9
1623201800000|2021-06-09 01:23:20|45449.5|45429.5|45451.3|45431.3|45451.3|45431.3|45447|45427|4
1623201810000|2021-06-09 01:23:30|45453|45433|45447|45427|45453|45433|45447|45427|2
1623201820000|2021-06-09 01:23:40|45445.3|45425.3|45445.3|45425.3|45445.3|45425.3|45445.3|45425.3|2
1623201830000|2021-06-09 01:23:50|45447|45427|45447|45427|45447|45427|45442.8|45422.8|1
1623201840000|2021-06-09 01:24:00|45446.3|45426.3|45447|45427|45447|45427|45442|45422|1
1623201850000|2021-06-09 01:24:10|45446.3|45426.3|45444.5|45424.5|45446.3|45426.3|45444.5|45424.5|0
1623201860000|2021-06-09 01:24:20|45442|45422|45442|45422|45442|45422|45442|45422|0
1623201870000|2021-06-09 01:24:30|45441.3|45421.3|45471.3|45451.3|45473|45453|45441.3|45421.3|8
1623201880000|2021-06-09 01:24:40|45476.3|45456.3|45481.3|45461.3|45481.3|45461.3|45473.8|45453.8|7
1623201890000|2021-06-09 01:24:50|45486.3|45466.3|45485.5|45465.5|45486.3|45466.3|45485.5|45465.5|5
1623201900000|2021-06-09 01:25:00|45483.8|45463.8|45477.3|45457.3|45486.3|45466.3|45477.3|45457.3|5
1623201910000|2021-06-09 01:25:10|45478|45458|45480.3|45460.3|45480.5|45460.5|45475.5|45455.5|12
1623201920000|2021-06-09 01:25:20|45479.5|45459.5|45483.8|45463.8|45483.8|45463.8|45478.8|45458.8|2
1623201930000|2021-06-09 01:25:30|45487.3|45467.3|45493.8|45473.8|45495.5|45475.5|45486.3|45466.3|22
1623201940000|2021-06-09 01:25:40|45495.5|45475.5|45485.5|45465.5|45500.5|45480.5|45484.8|45464.8|18
1623201950000|2021-06-09 01:25:50|45482|45462|45487|45467|45487|45467|45482|45462|3
1623201960000|2021-06-09 01:26:00|45488.8|45468.8|45486.3|45466.3|45488.8|45468.8|45486.3|45466.3|3
1623201970000|2021-06-09 01:26:10|45483.8|45463.8|45481.3|45461.3|45483.8|45463.8|45481.3|45461.3|8
1623201980000|2021-06-09 01:26:20|45476.3|45456.3|45473.8|45453.8|45479.5|45459.5|45473.8|45453.8|6
1623201990000|2021-06-09 01:26:30|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45471.3|45451.3|5
1623202000000|2021-06-09 01:26:40|45473.8|45453.8|45471.3|45451.3|45476.3|45456.3|45471.3|45451.3|2
1623202010000|2021-06-09 01:26:50|45472.8|45452.8|45476.3|45456.3|45476.3|45456.3|45472|45452|1
1623202020000|2021-06-09 01:27:00|45472|45452|45472|45452|45476.3|45456.3|45471.3|45451.3|7
1623202030000|2021-06-09 01:27:10|45471.3|45451.3|45476.3|45456.3|45476.3|45456.3|45471.3|45451.3|4
1623202040000|2021-06-09 01:27:20|45477|45457|45470.5|45450.5|45477|45457|45470.5|45450.5|7
1623202050000|2021-06-09 01:27:30|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45467|45447|0
1623202060000|2021-06-09 01:27:40|45467|45447|45492|45472|45493.8|45473.8|45467|45447|24
1623202070000|2021-06-09 01:27:50|45491.3|45471.3|45489.5|45469.5|45494.5|45474.5|45489.5|45469.5|14
1623202080000|2021-06-09 01:28:00|45488.8|45468.8|45486.3|45466.3|45488.8|45468.8|45483.8|45463.8|2
1623202090000|2021-06-09 01:28:10|45484.5|45464.5|45495.5|45475.5|45495.5|45475.5|45484.5|45464.5|10
1623202100000|2021-06-09 01:28:20|45493.8|45473.8|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|3
1623202110000|2021-06-09 01:28:30|45490.5|45470.5|45490.5|45470.5|45491.3|45471.3|45490.5|45470.5|0
1623202120000|2021-06-09 01:28:40|45486.3|45466.3|45485.5|45465.5|45486.3|45466.3|45485.5|45465.5|1
1623202130000|2021-06-09 01:28:50|45486.3|45466.3|45488.8|45468.8|45488.8|45468.8|45486.3|45466.3|4
1623202140000|2021-06-09 01:29:00|45486.3|45466.3|45488.8|45468.8|45490.5|45470.5|45486.3|45466.3|1
1623202150000|2021-06-09 01:29:10|45487|45467|45488.8|45468.8|45490.5|45470.5|45486.3|45466.3|1
1623202160000|2021-06-09 01:29:20|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|8
1623202170000|2021-06-09 01:29:30|45492|45472|45491.3|45471.3|45492|45472|45490.5|45470.5|3
1623202180000|2021-06-09 01:29:40|45495.3|45475.3|45504.5|45484.5|45505.5|45485.5|45495.3|45475.3|10
1623202190000|2021-06-09 01:29:50|45506.3|45486.3|45507|45487|45511.3|45491.3|45501.3|45481.3|22
1623202200000|2021-06-09 01:30:00|45506.3|45486.3|45505.5|45485.5|45508.8|45488.8|45502|45482|20
1623202210000|2021-06-09 01:30:10|45504.8|45484.8|45487|45467|45504.8|45484.8|45484.5|45464.5|15
1623202220000|2021-06-09 01:30:20|45486.3|45466.3|45487|45467|45487|45467|45486.3|45466.3|2
1623202230000|2021-06-09 01:30:30|45492|45472|45502|45482|45502|45482|45492|45472|6
1623202240000|2021-06-09 01:30:40|45503.8|45483.8|45508.8|45488.8|45508.8|45488.8|45500.5|45480.5|7
1623202250000|2021-06-09 01:30:50|45508|45488|45497|45477|45511.3|45491.3|45497|45477|9
1623202260000|2021-06-09 01:31:00|45496.3|45476.3|45493.8|45473.8|45501.3|45481.3|45493.8|45473.8|4
1623202270000|2021-06-09 01:31:10|45493|45473|45481.3|45461.3|45493|45473|45481.3|45461.3|7
1623202280000|2021-06-09 01:31:20|45482|45462|45478.8|45458.8|45483.8|45463.8|45478.8|45458.8|3
1623202290000|2021-06-09 01:31:30|45477|45457|45476.3|45456.3|45478.8|45458.8|45476.3|45456.3|0
1623202300000|2021-06-09 01:31:40|45468.8|45448.8|45461.3|45441.3|45469.5|45449.5|45461.3|45441.3|17
1623202310000|2021-06-09 01:31:50|45459.5|45439.5|45456.3|45436.3|45459.5|45439.5|45451.3|45431.3|12
1623202320000|2021-06-09 01:32:00|45453.8|45433.8|45452|45432|45454.5|45434.5|45449.5|45429.5|4
1623202330000|2021-06-09 01:32:10|45453.8|45433.8|45486.3|45466.3|45486.3|45466.3|45451.3|45431.3|29
1623202340000|2021-06-09 01:32:20|45480.5|45460.5|45501.3|45481.3|45501.3|45481.3|45480.5|45460.5|34
1623202350000|2021-06-09 01:32:30|45503.8|45483.8|45526.3|45506.3|45526.3|45506.3|45503.8|45483.8|20
1623202360000|2021-06-09 01:32:40|45530.5|45510.5|45531.3|45511.3|45541.3|45521.3|45526.3|45506.3|34
1623202370000|2021-06-09 01:32:50|45533|45513|45521.3|45501.3|45535.5|45515.5|45521.3|45501.3|10
1623202380000|2021-06-09 01:33:00|45522|45502|45521.3|45501.3|45522|45502|45517|45497|5
1623202390000|2021-06-09 01:33:10|45522|45502|45527|45507|45535.5|45515.5|45522|45502|9
1623202400000|2021-06-09 01:33:20|45530.5|45510.5|45524.5|45504.5|45530.5|45510.5|45523.8|45503.8|2
1623202410000|2021-06-09 01:33:30|45526.3|45506.3|45537|45517|45537.3|45517.3|45526.3|45506.3|6
1623202420000|2021-06-09 01:33:40|45538.8|45518.8|45522|45502|45540.5|45520.5|45517|45497|17
1623202430000|2021-06-09 01:33:50|45522.8|45502.8|45520.5|45500.5|45526.3|45506.3|45519.8|45499.8|7
1623202440000|2021-06-09 01:34:00|45518.8|45498.8|45507|45487|45518.8|45498.8|45507|45487|14
1623202450000|2021-06-09 01:34:10|45506.3|45486.3|45497|45477|45507|45487|45496.3|45476.3|10
1623202460000|2021-06-09 01:34:20|45501.3|45481.3|45498.8|45478.8|45501.3|45481.3|45496.3|45476.3|2
1623202470000|2021-06-09 01:34:30|45501.3|45481.3|45500.5|45480.5|45501.3|45481.3|45498.8|45478.8|2
1623202480000|2021-06-09 01:34:40|45498.8|45478.8|45486.3|45466.3|45498.8|45478.8|45483.8|45463.8|13
1623202490000|2021-06-09 01:34:50|45485.5|45465.5|45498.8|45478.8|45499.5|45479.5|45483|45463|10
1623202500000|2021-06-09 01:35:00|45499.5|45479.5|45508.8|45488.8|45513|45493|45499.5|45479.5|10
1623202510000|2021-06-09 01:35:10|45508|45488|45505.5|45485.5|45508|45488|45499.5|45479.5|4
1623202520000|2021-06-09 01:35:20|45507.3|45487.3|45518|45498|45518|45498|45507.3|45487.3|3
1623202530000|2021-06-09 01:35:30|45518.8|45498.8|45518|45498|45518.8|45498.8|45516.3|45496.3|1
1623202540000|2021-06-09 01:35:40|45516.3|45496.3|45521.3|45501.3|45521.3|45501.3|45516.3|45496.3|6
1623202550000|2021-06-09 01:35:50|45523.8|45503.8|45518.8|45498.8|45523.8|45503.8|45518.8|45498.8|17
1623202560000|2021-06-09 01:36:00|45520.5|45500.5|45518.8|45498.8|45520.5|45500.5|45516.3|45496.3|9
1623202570000|2021-06-09 01:36:10|45516.3|45496.3|45518.8|45498.8|45518.8|45498.8|45516.3|45496.3|3
1623202580000|2021-06-09 01:36:20|45517|45497|45508|45488|45517|45497|45508|45488|4
1623202590000|2021-06-09 01:36:30|45508.8|45488.8|45504.5|45484.5|45508.8|45488.8|45503.8|45483.8|4
1623202600000|2021-06-09 01:36:40|45503.8|45483.8|45493.8|45473.8|45504.5|45484.5|45493.8|45473.8|6
1623202610000|2021-06-09 01:36:50|45493|45473|45492|45472|45496.3|45476.3|45487|45467|3
1623202620000|2021-06-09 01:37:00|45491.3|45471.3|45485.5|45465.5|45491.3|45471.3|45483|45463|9
1623202630000|2021-06-09 01:37:10|45483.8|45463.8|45477|45457|45483.8|45463.8|45475.5|45455.5|4
1623202640000|2021-06-09 01:37:20|45481.3|45461.3|45473.8|45453.8|45481.3|45461.3|45473.8|45453.8|5
1623202650000|2021-06-09 01:37:30|45471.3|45451.3|45462|45442|45471.3|45451.3|45462|45442|2
1623202660000|2021-06-09 01:37:40|45461.3|45441.3|45457|45437|45461.3|45441.3|45456.3|45436.3|6
1623202670000|2021-06-09 01:37:50|45459.5|45439.5|45488.8|45468.8|45492|45472|45457|45437|26
1623202680000|2021-06-09 01:38:00|45490.5|45470.5|45492|45472|45493|45473|45487|45467|2
1623202690000|2021-06-09 01:38:10|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|1
1623202700000|2021-06-09 01:38:20|45492|45472|45486.3|45466.3|45496.3|45476.3|45486.3|45466.3|13
1623202710000|2021-06-09 01:38:30|45487|45467|45486.3|45466.3|45488.8|45468.8|45486.3|45466.3|3
1623202720000|2021-06-09 01:38:40|45483.8|45463.8|45483.8|45463.8|45485.5|45465.5|45483|45463|1
1623202730000|2021-06-09 01:38:50|45483|45463|45483|45463|45483.8|45463.8|45483|45463|0
1623202740000|2021-06-09 01:39:00|45481.3|45461.3|45482|45462|45482|45462|45481.3|45461.3|1
1623202750000|2021-06-09 01:39:10|45485.5|45465.5|45495.5|45475.5|45496.3|45476.3|45485.5|45465.5|7
1623202760000|2021-06-09 01:39:20|45498|45478|45496.3|45476.3|45498.8|45478.8|45496.3|45476.3|2
1623202770000|2021-06-09 01:39:30|45495.5|45475.5|45497|45477|45498.8|45478.8|45493.8|45473.8|1
1623202780000|2021-06-09 01:39:40|45498.8|45478.8|45503|45483|45503|45483|45498.8|45478.8|2
1623202790000|2021-06-09 01:39:50|45501.3|45481.3|45492|45472|45501.3|45481.3|45489.5|45469.5|2
1623202800000|2021-06-09 01:40:00|45491.3|45471.3|45494.5|45474.5|45501.3|45481.3|45491.3|45471.3|6
1623202810000|2021-06-09 01:40:10|45493.8|45473.8|45497|45477|45497|45477|45491.3|45471.3|5
1623202820000|2021-06-09 01:40:20|45496.3|45476.3|45489.5|45469.5|45497|45477|45489.5|45469.5|5
1623202830000|2021-06-09 01:40:30|45486.3|45466.3|45487|45467|45487|45467|45484.5|45464.5|2
1623202840000|2021-06-09 01:40:40|45484.5|45464.5|45459.5|45439.5|45484.5|45464.5|45458.8|45438.8|16
1623202850000|2021-06-09 01:40:50|45458.8|45438.8|45462|45442|45462.8|45442.8|45458.8|45438.8|5
1623202860000|2021-06-09 01:41:00|45461.3|45441.3|45467|45447|45467|45447|45461.3|45441.3|2
1623202870000|2021-06-09 01:41:10|45467.8|45447.8|45464.5|45444.5|45469.5|45449.5|45462|45442|1
1623202880000|2021-06-09 01:41:20|45466.3|45446.3|45468.8|45448.8|45470.5|45450.5|45466.3|45446.3|2
1623202890000|2021-06-09 01:41:30|45467|45447|45458.8|45438.8|45472|45452|45458.8|45438.8|11
1623202900000|2021-06-09 01:41:40|45456.3|45436.3|45468.8|45448.8|45471.3|45451.3|45452|45432|18
1623202910000|2021-06-09 01:41:50|45466.3|45446.3|45451.3|45431.3|45468|45448|45451.3|45431.3|9
1623202920000|2021-06-09 01:42:00|45449.5|45429.5|45443.8|45423.8|45449.5|45429.5|45443|45423|12
1623202930000|2021-06-09 01:42:10|45446.3|45426.3|45447|45427|45448.8|45428.8|45444.5|45424.5|6
1623202940000|2021-06-09 01:42:20|45448.8|45428.8|45443|45423|45448.8|45428.8|45443|45423|14
1623202950000|2021-06-09 01:42:30|45434.8|45414.8|45429.5|45409.5|45434.8|45414.8|45429.5|45409.5|7
1623202960000|2021-06-09 01:42:40|45428.8|45408.8|45438.8|45418.8|45440.5|45420.5|45427|45407|7
1623202970000|2021-06-09 01:42:50|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|0
1623202980000|2021-06-09 01:43:00|45442|45422|45450.5|45430.5|45455.5|45435.5|45442|45422|2
1623202990000|2021-06-09 01:43:10|45451.3|45431.3|45452|45432|45452.8|45432.8|45451.3|45431.3|3
1623203000000|2021-06-09 01:43:20|45451.3|45431.3|45446.3|45426.3|45451.3|45431.3|45443.8|45423.8|3
1623203010000|2021-06-09 01:43:30|45447|45427|45447|45427|45447|45427|45446.3|45426.3|7
1623203020000|2021-06-09 01:43:40|45446.3|45426.3|45437|45417|45446.3|45426.3|45434.5|45414.5|8
1623203030000|2021-06-09 01:43:50|45441.3|45421.3|45436.3|45416.3|45442|45422|45432|45412|30
1623203040000|2021-06-09 01:44:00|45435.5|45415.5|45426.3|45406.3|45435.5|45415.5|45426.3|45406.3|23
1623203050000|2021-06-09 01:44:10|45427|45407|45436.3|45416.3|45436.3|45416.3|45426.3|45406.3|9
1623203060000|2021-06-09 01:44:20|45438.8|45418.8|45444.5|45424.5|45446.3|45426.3|45438.8|45418.8|4
1623203070000|2021-06-09 01:44:30|45446.3|45426.3|45448.8|45428.8|45448.8|45428.8|45443.8|45423.8|0
1623203080000|2021-06-09 01:44:40|45447|45427|45461.3|45441.3|45470.5|45450.5|45447|45427|8
1623203090000|2021-06-09 01:44:50|45462|45442|45465.5|45445.5|45469.8|45449.8|45462|45442|1
1623203100000|2021-06-09 01:45:00|45466.3|45446.3|45465.3|45445.3|45466.3|45446.3|45459.5|45439.5|8
1623203110000|2021-06-09 01:45:10|45464.5|45444.5|45471.3|45451.3|45475.5|45455.5|45464.5|45444.5|4
1623203120000|2021-06-09 01:45:20|45473|45453|45467|45447|45480.5|45460.5|45467|45447|18
1623203130000|2021-06-09 01:45:30|45466.3|45446.3|45462|45442|45466.3|45446.3|45461.3|45441.3|10
1623203140000|2021-06-09 01:45:40|45463.8|45443.8|45461.3|45441.3|45463.8|45443.8|45461.3|45441.3|0
1623203150000|2021-06-09 01:45:50|45462|45442|45481.3|45461.3|45486.3|45466.3|45461.3|45441.3|14
1623203160000|2021-06-09 01:46:00|45482|45462|45491.3|45471.3|45491.3|45471.3|45482|45462|5
1623203170000|2021-06-09 01:46:10|45493|45473|45495.5|45475.5|45496.3|45476.3|45493|45473|25
1623203190000|2021-06-09 01:46:30|45488.8|45468.8|45484.5|45464.5|45491.3|45471.3|45482|45462|19
1623203200000|2021-06-09 01:46:40|45486.3|45466.3|45483.8|45463.8|45488|45468|45483.8|45463.8|10
1623203210000|2021-06-09 01:46:50|45485.5|45465.5|45481.3|45461.3|45486.3|45466.3|45481.3|45461.3|9
1623203220000|2021-06-09 01:47:00|45482|45462|45488.8|45468.8|45490.5|45470.5|45481.3|45461.3|11
1623203230000|2021-06-09 01:47:10|45490.5|45470.5|45473.8|45453.8|45492|45472|45473.8|45453.8|9
1623203240000|2021-06-09 01:47:20|45473|45453|45472|45452|45473|45453|45469.5|45449.5|13
1623203250000|2021-06-09 01:47:30|45471.3|45451.3|45471.3|45451.3|45472|45452|45471.3|45451.3|0
1623203260000|2021-06-09 01:47:40|45472|45452|45472|45452|45472|45452|45472|45452|0
1623203270000|2021-06-09 01:47:50|45471.3|45451.3|45486.3|45466.3|45488.8|45468.8|45469.5|45449.5|17
1623203280000|2021-06-09 01:48:00|45482|45462|45478.8|45458.8|45488.8|45468.8|45478.8|45458.8|9
1623203290000|2021-06-09 01:48:10|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|0
1623203300000|2021-06-09 01:48:20|45474.5|45454.5|45477|45457|45477|45457|45472|45452|6
1623203310000|2021-06-09 01:48:30|45478.8|45458.8|45473.8|45453.8|45478.8|45458.8|45473.8|45453.8|0
1623203330000|2021-06-09 01:48:50|45474.5|45454.5|45477|45457|45477|45457|45473.8|45453.8|1
1623203340000|2021-06-09 01:49:00|45478.8|45458.8|45486.3|45466.3|45488.8|45468.8|45478.8|45458.8|8
1623203350000|2021-06-09 01:49:10|45482|45462|45473.8|45453.8|45482|45462|45473.8|45453.8|3
1623203360000|2021-06-09 01:49:20|45474.5|45454.5|45472|45452|45476.3|45456.3|45472|45452|8
1623203370000|2021-06-09 01:49:30|45470.3|45450.3|45466.3|45446.3|45476.3|45456.3|45466.3|45446.3|11
1623203380000|2021-06-09 01:49:40|45465.5|45445.5|45458.8|45438.8|45465.5|45445.5|45458.8|45438.8|5
1623203390000|2021-06-09 01:49:50|45459.5|45439.5|45464.5|45444.5|45464.5|45444.5|45457|45437|3
1623203400000|2021-06-09 01:50:00|45466.3|45446.3|45461.3|45441.3|45466.3|45446.3|45461.3|45441.3|7
1623203410000|2021-06-09 01:50:10|45460.5|45440.5|45452|45432|45460.5|45440.5|45452|45432|4
1623203420000|2021-06-09 01:50:20|45454.5|45434.5|45450.3|45430.3|45454.5|45434.5|45450.3|45430.3|2
1623203430000|2021-06-09 01:50:30|45452|45432|45451.3|45431.3|45452|45432|45449.5|45429.5|0
1623203440000|2021-06-09 01:50:40|45449.5|45429.5|45478.8|45458.8|45482|45462|45449.5|45429.5|14
1623203450000|2021-06-09 01:50:50|45479.5|45459.5|45481.3|45461.3|45481.3|45461.3|45479.5|45459.5|3
1623203460000|2021-06-09 01:51:00|45482|45462|45488.8|45468.8|45491.3|45471.3|45481.3|45461.3|14
1623203470000|2021-06-09 01:51:10|45491.3|45471.3|45488.8|45468.8|45491.3|45471.3|45488|45468|4
1623203480000|2021-06-09 01:51:20|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45481.3|45461.3|6
1623203490000|2021-06-09 01:51:30|45482|45462|45478.8|45458.8|45482|45462|45476.3|45456.3|5
1623203500000|2021-06-09 01:51:40|45477|45457|45470.5|45450.5|45477|45457|45470.5|45450.5|2
1623203510000|2021-06-09 01:51:50|45471.3|45451.3|45472|45452|45472|45452|45469.5|45449.5|1
1623203520000|2021-06-09 01:52:00|45471.3|45451.3|45469.5|45449.5|45471.3|45451.3|45462.8|45442.8|6
1623203530000|2021-06-09 01:52:10|45471.3|45451.3|45467|45447|45472|45452|45467|45447|7
1623203540000|2021-06-09 01:52:20|45469.5|45449.5|45461.3|45441.3|45471.3|45451.3|45461.3|45441.3|4
1623203550000|2021-06-09 01:52:30|45460.5|45440.5|45459.5|45439.5|45461.3|45441.3|45456.3|45436.3|3
1623203560000|2021-06-09 01:52:40|45461.3|45441.3|45459.5|45439.5|45461.3|45441.3|45458.8|45438.8|2
1623203570000|2021-06-09 01:52:50|45458.8|45438.8|45456.3|45436.3|45458.8|45438.8|45456.3|45436.3|10
1623203580000|2021-06-09 01:53:00|45455.5|45435.5|45451.3|45431.3|45457|45437|45451.3|45431.3|6
1623203590000|2021-06-09 01:53:10|45453.8|45433.8|45456.3|45436.3|45456.3|45436.3|45453.8|45433.8|1
1623203600000|2021-06-09 01:53:20|45451.3|45431.3|45454.5|45434.5|45454.5|45434.5|45451.3|45431.3|4
1623203610000|2021-06-09 01:53:30|45452|45432|45443|45423|45456.3|45436.3|45443|45423|25
1623203620000|2021-06-09 01:53:40|45441.3|45421.3|45443.8|45423.8|45443.8|45423.8|45441.3|45421.3|6
1623203630000|2021-06-09 01:53:50|45442|45422|45436.3|45416.3|45443.8|45423.8|45436.3|45416.3|14
1623203640000|2021-06-09 01:54:00|45437|45417|45434.5|45414.5|45441.3|45421.3|45434.5|45414.5|5
1623203650000|2021-06-09 01:54:10|45433.8|45413.8|45432|45412|45436.3|45416.3|45431.3|45411.3|5
1623203660000|2021-06-09 01:54:20|45431.3|45411.3|45432|45412|45436.3|45416.3|45431.3|45411.3|1
1623203670000|2021-06-09 01:54:30|45433.8|45413.8|45432|45412|45436.3|45416.3|45431.3|45411.3|14
1623203680000|2021-06-09 01:54:40|45431.3|45411.3|45432|45412|45434.5|45414.5|45431.3|45411.3|4
1623203690000|2021-06-09 01:54:50|45431.3|45411.3|45424.5|45404.5|45431.3|45411.3|45424.5|45404.5|6
1623203700000|2021-06-09 01:55:00|45423.8|45403.8|45441.3|45421.3|45446.3|45426.3|45423.8|45403.8|22
1623203710000|2021-06-09 01:55:10|45442|45422|45441.3|45421.3|45445.5|45425.5|45441.3|45421.3|7
1623203720000|2021-06-09 01:55:20|45436.3|45416.3|45421.3|45401.3|45437|45417|45421.3|45401.3|8
1623203730000|2021-06-09 01:55:30|45423.8|45403.8|45415.5|45395.5|45423.8|45403.8|45412|45392|12
1623203740000|2021-06-09 01:55:40|45416.3|45396.3|45425.5|45405.5|45429.8|45409.8|45416.3|45396.3|10
1623203750000|2021-06-09 01:55:50|45423|45403|45415.5|45395.5|45423|45403|45414.8|45394.8|5
1623203760000|2021-06-09 01:56:00|45412|45392|45394.5|45374.5|45412|45392|45394.5|45374.5|39
1623203770000|2021-06-09 01:56:10|45395.3|45375.3|45391.3|45371.3|45398.8|45378.8|45391.3|45371.3|16
1623203780000|2021-06-09 01:56:20|45390.5|45370.5|45391.3|45371.3|45391.3|45371.3|45388.8|45368.8|4
1623203790000|2021-06-09 01:56:30|45390.5|45370.5|45384.5|45364.5|45390.5|45370.5|45384.5|45364.5|5
1623203800000|2021-06-09 01:56:40|45381.3|45361.3|45375.5|45355.5|45381.3|45361.3|45373.8|45353.8|38
1623203810000|2021-06-09 01:56:50|45371.3|45351.3|45377|45357|45377|45357|45370.5|45350.5|6
1623203820000|2021-06-09 01:57:00|45381.3|45361.3|45381.3|45361.3|45382|45362|45378.8|45358.8|13
1623203830000|2021-06-09 01:57:10|45378.8|45358.8|45371.3|45351.3|45379.5|45359.5|45371.3|45351.3|13
1623203840000|2021-06-09 01:57:20|45373.8|45353.8|45378.8|45358.8|45378.8|45358.8|45373.8|45353.8|4
1623203850000|2021-06-09 01:57:30|45380.5|45360.5|45386.3|45366.3|45388|45368|45380.5|45360.5|4
1623203860000|2021-06-09 01:57:40|45385.5|45365.5|45380.5|45360.5|45385.5|45365.5|45380.5|45360.5|8
1623203870000|2021-06-09 01:57:50|45381.3|45361.3|45382|45362|45382|45362|45380.5|45360.5|9
1623203880000|2021-06-09 01:58:00|45385.5|45365.5|45391.3|45371.3|45391.3|45371.3|45381.3|45361.3|4
1623203890000|2021-06-09 01:58:10|45392|45372|45387|45367|45392|45372|45387|45367|2
1623203900000|2021-06-09 01:58:20|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|0
1623203910000|2021-06-09 01:58:30|45387|45367|45396.3|45376.3|45398|45378|45387|45367|7
1623203920000|2021-06-09 01:58:40|45395.5|45375.5|45395.5|45375.5|45395.5|45375.5|45392|45372|2
1623203930000|2021-06-09 01:58:50|45396.3|45376.3|45378.8|45358.8|45396.3|45376.3|45378.8|45358.8|7
1623203940000|2021-06-09 01:59:00|45377|45357|45381.3|45361.3|45381.3|45361.3|45377|45357|6
1623203950000|2021-06-09 01:59:10|45385.5|45365.5|45381.3|45361.3|45386.3|45366.3|45381.3|45361.3|13
1623203960000|2021-06-09 01:59:20|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45383.8|45363.8|5
1623203970000|2021-06-09 01:59:30|45387|45367|45390.5|45370.5|45391.3|45371.3|45386.3|45366.3|4
1623203980000|2021-06-09 01:59:40|45391.3|45371.3|45390.5|45370.5|45395.5|45375.5|45390.5|45370.5|0
1623203990000|2021-06-09 01:59:50|45389.8|45369.8|45389.8|45369.8|45389.8|45369.8|45389.8|45369.8|0
1623204000000|2021-06-09 02:00:00|45389|45369|45386.3|45366.3|45389|45369|45378|45358|11
1623204010000|2021-06-09 02:00:10|45390.5|45370.5|45386.3|45366.3|45390.5|45370.5|45386.3|45366.3|15
1623204020000|2021-06-09 02:00:20|45387|45367|45387|45367|45393|45373|45387|45367|3
1623204030000|2021-06-09 02:00:30|45386.3|45366.3|45381.3|45361.3|45386.3|45366.3|45381.3|45361.3|2
1623204040000|2021-06-09 02:00:40|45382|45362|45386.3|45366.3|45386.3|45366.3|45382|45362|10
1623204050000|2021-06-09 02:00:50|45383.8|45363.8|45377|45357|45383.8|45363.8|45377|45357|5
1623204060000|2021-06-09 02:01:00|45379.5|45359.5|45377|45357|45381.3|45361.3|45376.3|45356.3|6
1623204070000|2021-06-09 02:01:10|45376.3|45356.3|45372|45352|45376.3|45356.3|45372|45352|13
1623204080000|2021-06-09 02:01:20|45373.8|45353.8|45382|45362|45382|45362|45373.8|45353.8|5
1623204090000|2021-06-09 02:01:30|45387|45367|45394.5|45374.5|45396.3|45376.3|45387|45367|8
1623204100000|2021-06-09 02:01:40|45393|45373|45385.5|45365.5|45393|45373|45383.8|45363.8|3
1623204110000|2021-06-09 02:01:50|45386.3|45366.3|45382|45362|45386.3|45366.3|45381.3|45361.3|10
1623204120000|2021-06-09 02:02:00|45381.3|45361.3|45376.3|45356.3|45381.3|45361.3|45376.3|45356.3|7
1623204130000|2021-06-09 02:02:10|45375.5|45355.5|45376.3|45356.3|45376.3|45356.3|45373.8|45353.8|1
1623204140000|2021-06-09 02:02:20|45379.5|45359.5|45378.8|45358.8|45381.3|45361.3|45376.3|45356.3|6
1623204150000|2021-06-09 02:02:30|45377|45357|45378.8|45358.8|45378.8|45358.8|45376.3|45356.3|0
1623204160000|2021-06-09 02:02:40|45382|45362|45386.3|45366.3|45386.3|45366.3|45381.3|45361.3|8
1623204170000|2021-06-09 02:02:50|45387|45367|45386.3|45366.3|45388.8|45368.8|45386.3|45366.3|2
1623204180000|2021-06-09 02:03:00|45388|45368|45388|45368|45388|45368|45388|45368|1
1623204190000|2021-06-09 02:03:10|45386.3|45366.3|45388|45368|45388.8|45368.8|45386.3|45366.3|9
1623204200000|2021-06-09 02:03:20|45390.5|45370.5|45393.8|45373.8|45393.8|45373.8|45390.5|45370.5|6
1623204210000|2021-06-09 02:03:30|45396.3|45376.3|45405.5|45385.5|45405.5|45385.5|45396.3|45376.3|17
1623204220000|2021-06-09 02:03:40|45404.8|45384.8|45401.3|45381.3|45406.3|45386.3|45401.3|45381.3|7
1623204230000|2021-06-09 02:03:50|45402|45382|45403.8|45383.8|45403.8|45383.8|45401.3|45381.3|1
1623204240000|2021-06-09 02:04:00|45403|45383|45407|45387|45408|45388|45401.3|45381.3|12
1623204250000|2021-06-09 02:04:10|45408|45388|45411.3|45391.3|45411.3|45391.3|45406.3|45386.3|7
1623204260000|2021-06-09 02:04:20|45410.5|45390.5|45411.3|45391.3|45411.3|45391.3|45406.3|45386.3|3
1623204270000|2021-06-09 02:04:30|45407|45387|45408.8|45388.8|45408.8|45388.8|45406.3|45386.3|0
1623204280000|2021-06-09 02:04:40|45409.5|45389.5|45408.8|45388.8|45411.3|45391.3|45407|45387|0
1623204290000|2021-06-09 02:04:50|45409.5|45389.5|45418.8|45398.8|45418.8|45398.8|45409.5|45389.5|5
1623204300000|2021-06-09 02:05:00|45419.5|45399.5|45421.3|45401.3|45421.3|45401.3|45419.5|45399.5|3
1623204310000|2021-06-09 02:05:10|45423|45403|45426.3|45406.3|45427|45407|45421.3|45401.3|5
1623204320000|2021-06-09 02:05:20|45427|45407|45421.3|45401.3|45427|45407|45420.5|45400.5|5
1623204330000|2021-06-09 02:05:30|45420.5|45400.5|45420.5|45400.5|45420.5|45400.5|45418|45398|3
1623204340000|2021-06-09 02:05:40|45421.3|45401.3|45418.8|45398.8|45421.3|45401.3|45417|45397|3
1623204360000|2021-06-09 02:06:00|45421.3|45401.3|45418.8|45398.8|45421.3|45401.3|45418.8|45398.8|1
1623204370000|2021-06-09 02:06:10|45421.3|45401.3|45421.3|45401.3|45422|45402|45421.3|45401.3|2
1623204380000|2021-06-09 02:06:20|45416.3|45396.3|45410.5|45390.5|45416.3|45396.3|45410.5|45390.5|5
1623204390000|2021-06-09 02:06:30|45411.3|45391.3|45412|45392|45412.8|45392.8|45410.5|45390.5|5
1623204400000|2021-06-09 02:06:40|45413.8|45393.8|45416.3|45396.3|45416.3|45396.3|45413.8|45393.8|2
1623204410000|2021-06-09 02:06:50|45418.8|45398.8|45421.3|45401.3|45421.3|45401.3|45415.5|45395.5|5
1623204420000|2021-06-09 02:07:00|45420.5|45400.5|45411.3|45391.3|45420.5|45400.5|45411.3|45391.3|6
1623204430000|2021-06-09 02:07:10|45412|45392|45415.5|45395.5|45415.5|45395.5|45412|45392|2
1623204440000|2021-06-09 02:07:20|45414.8|45394.8|45413|45393|45415.5|45395.5|45413|45393|1
1623204450000|2021-06-09 02:07:30|45411.3|45391.3|45410.5|45390.5|45411.3|45391.3|45410.5|45390.5|3
1623204460000|2021-06-09 02:07:40|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|0
1623204470000|2021-06-09 02:07:50|45410.5|45390.5|45411.3|45391.3|45411.3|45391.3|45410.5|45390.5|1
1623204480000|2021-06-09 02:08:00|45412|45392|45415.5|45395.5|45415.5|45395.5|45411.3|45391.3|2
1623204490000|2021-06-09 02:08:10|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|2
1623204500000|2021-06-09 02:08:20|45420.5|45400.5|45420.5|45400.5|45420.5|45400.5|45420.5|45400.5|1
1623204510000|2021-06-09 02:08:30|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|4
1623204520000|2021-06-09 02:08:40|45423|45403|45418.8|45398.8|45423|45403|45417|45397|3
1623204530000|2021-06-09 02:08:50|45420.5|45400.5|45420.5|45400.5|45420.5|45400.5|45418|45398|4
1623204540000|2021-06-09 02:09:00|45418.8|45398.8|45409.5|45389.5|45421.3|45401.3|45409.5|45389.5|5
1623204550000|2021-06-09 02:09:10|45407|45387|45402|45382|45407|45387|45402|45382|2
1623204560000|2021-06-09 02:09:20|45401.3|45381.3|45401.3|45381.3|45402|45382|45401.3|45381.3|6
1623204570000|2021-06-09 02:09:30|45406.3|45386.3|45409.8|45389.8|45411.3|45391.3|45406.3|45386.3|3
1623204580000|2021-06-09 02:09:40|45408|45388|45406.3|45386.3|45408|45388|45404.5|45384.5|5
1623204590000|2021-06-09 02:09:50|45405.5|45385.5|45403|45383|45406.3|45386.3|45403|45383|0
1623204600000|2021-06-09 02:10:00|45402.3|45382.3|45398|45378|45403|45383|45398|45378|2
1623204610000|2021-06-09 02:10:10|45396.3|45376.3|45391.3|45371.3|45396.3|45376.3|45391.3|45371.3|2
1623204620000|2021-06-09 02:10:20|45387|45367|45387|45367|45388.8|45368.8|45386.3|45366.3|0
1623204630000|2021-06-09 02:10:30|45388.8|45368.8|45387|45367|45388.8|45368.8|45386.3|45366.3|1
1623204640000|2021-06-09 02:10:40|45391.3|45371.3|45389.5|45369.5|45392|45372|45389.5|45369.5|2
1623204650000|2021-06-09 02:10:50|45391.3|45371.3|45391.3|45371.3|45391.3|45371.3|45388.8|45368.8|1
1623204660000|2021-06-09 02:11:00|45396.3|45376.3|45397|45377|45398.8|45378.8|45396.3|45376.3|7
1623204670000|2021-06-09 02:11:10|45398.8|45378.8|45401.3|45381.3|45401.3|45381.3|45397|45377|3
1623204680000|2021-06-09 02:11:20|45403|45383|45408|45388|45409.8|45389.8|45403|45383|1
1623204690000|2021-06-09 02:11:30|45407.3|45387.3|45411.3|45391.3|45411.3|45391.3|45405.5|45385.5|2
1623204700000|2021-06-09 02:11:40|45410.5|45390.5|45416.3|45396.3|45416.3|45396.3|45410.5|45390.5|6
1623204710000|2021-06-09 02:11:50|45417|45397|45417|45397|45417|45397|45414.5|45394.5|1
1623204720000|2021-06-09 02:12:00|45418.8|45398.8|45425.5|45405.5|45425.5|45405.5|45418.8|45398.8|0
1623204730000|2021-06-09 02:12:10|45426.3|45406.3|45428|45408|45428.8|45408.8|45426.3|45406.3|4
1623204740000|2021-06-09 02:12:20|45426.3|45406.3|45426.3|45406.3|45430.5|45410.5|45426.3|45406.3|4
1623204750000|2021-06-09 02:12:30|45425.5|45405.5|45427|45407|45427|45407|45422|45402|6
1623204760000|2021-06-09 02:12:40|45430.5|45410.5|45426.3|45406.3|45430.5|45410.5|45426.3|45406.3|1
1623204770000|2021-06-09 02:12:50|45431.3|45411.3|45426.3|45406.3|45431.3|45411.3|45426.3|45406.3|4
1623204780000|2021-06-09 02:13:00|45425.5|45405.5|45428.8|45408.8|45428.8|45408.8|45425.5|45405.5|4
1623204790000|2021-06-09 02:13:10|45429.5|45409.5|45425.5|45405.5|45429.5|45409.5|45425.5|45405.5|1
1623204800000|2021-06-09 02:13:20|45424.8|45404.8|45425.5|45405.5|45425.5|45405.5|45424.8|45404.8|0
1623204810000|2021-06-09 02:13:30|45424.8|45404.8|45425.5|45405.5|45426.3|45406.3|45424.8|45404.8|1
1623204830000|2021-06-09 02:13:50|45426.3|45406.3|45423.8|45403.8|45426.3|45406.3|45423.8|45403.8|0
1623204840000|2021-06-09 02:14:00|45425.5|45405.5|45422|45402|45425.5|45405.5|45421.3|45401.3|4
1623204850000|2021-06-09 02:14:10|45421.3|45401.3|45420.5|45400.5|45421.3|45401.3|45420.5|45400.5|0
1623204860000|2021-06-09 02:14:20|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|45418.8|45398.8|2
1623204870000|2021-06-09 02:14:30|45417|45397|45416.3|45396.3|45417|45397|45416.3|45396.3|6
1623204880000|2021-06-09 02:14:40|||||||||4
1623204890000|2021-06-09 02:14:50|45417|45397|45416.3|45396.3|45417|45397|45416.3|45396.3|4
1623204900000|2021-06-09 02:15:00|45415.5|45395.5|45416.3|45396.3|45416.3|45396.3|45411.3|45391.3|4
1623204920000|2021-06-09 02:15:20|45417|45397|45417|45397|45417|45397|45417|45397|0
1623204930000|2021-06-09 02:15:30|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|1
1623204940000|2021-06-09 02:15:40|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|1
1623204950000|2021-06-09 02:15:50|45412.8|45392.8|45409.5|45389.5|45414.5|45394.5|45409.5|45389.5|4
1623204960000|2021-06-09 02:16:00|45408.8|45388.8|45408|45388|45408.8|45388.8|45408|45388|0
1623204970000|2021-06-09 02:16:10|45403.8|45383.8|45403.8|45383.8|45403.8|45383.8|45403.8|45383.8|0
1623204980000|2021-06-09 02:16:20|45403|45383|45403.8|45383.8|45403.8|45383.8|45403|45383|6
1623204990000|2021-06-09 02:16:30|45403|45383|45400.5|45380.5|45403|45383|45400.5|45380.5|0
1623205010000|2021-06-09 02:16:50|45401.3|45381.3|45397|45377|45401.3|45381.3|45397|45377|7
1623205020000|2021-06-09 02:17:00|45398.8|45378.8|45398.8|45378.8|45398.8|45378.8|45398.8|45378.8|3
1623205030000|2021-06-09 02:17:10|45399.5|45379.5|45401.3|45381.3|45401.3|45381.3|45399.5|45379.5|0
1623205040000|2021-06-09 02:17:20|45403|45383|45408|45388|45408|45388|45403|45383|2
1623205050000|2021-06-09 02:17:30|45408.8|45388.8|45411.3|45391.3|45411.3|45391.3|45408.8|45388.8|8
1623205060000|2021-06-09 02:17:40|45407.8|45387.8|45407|45387|45409.5|45389.5|45407|45387|0
1623205070000|2021-06-09 02:17:50|45407.8|45387.8|45406.3|45386.3|45409.5|45389.5|45406.3|45386.3|1
1623205080000|2021-06-09 02:18:00|45405.5|45385.5|45405.5|45385.5|45405.5|45385.5|45405.5|45385.5|0
1623205090000|2021-06-09 02:18:10|45400.5|45380.5|45398.8|45378.8|45400.5|45380.5|45398|45378|4
1623205100000|2021-06-09 02:18:20|45397|45377|45398.8|45378.8|45401.3|45381.3|45397|45377|0
1623205110000|2021-06-09 02:18:30|45397|45377|45397|45377|45397|45377|45397|45377|0
1623205120000|2021-06-09 02:18:40|45401.3|45381.3|45401.3|45381.3|45401.3|45381.3|45399.5|45379.5|2
1623205140000|2021-06-09 02:19:00|||||||||1
1623205150000|2021-06-09 02:19:10|45402|45382|45401.3|45381.3|45402|45382|45399.5|45379.5|1
1623205160000|2021-06-09 02:19:20|45397|45377|45397|45377|45401.3|45381.3|45397|45377|5
1623205170000|2021-06-09 02:19:30|45396.3|45376.3|45394.5|45374.5|45396.3|45376.3|45394.5|45374.5|0
1623205180000|2021-06-09 02:19:40|45396.3|45376.3|45394.5|45374.5|45396.3|45376.3|45393.8|45373.8|2
1623205190000|2021-06-09 02:19:50|45393.8|45373.8|45394.5|45374.5|45394.5|45374.5|45393.8|45373.8|3
1623205200000|2021-06-09 02:20:00|45393.8|45373.8|45391.3|45371.3|45393.8|45373.8|45391.3|45371.3|0
1623205210000|2021-06-09 02:20:10|45393|45373|45388.8|45368.8|45393|45373|45388.8|45368.8|3
1623205220000|2021-06-09 02:20:20|45390.5|45370.5|45387|45367|45390.5|45370.5|45387|45367|0
1623205230000|2021-06-09 02:20:30|45388.8|45368.8|45386.3|45366.3|45388.8|45368.8|45386.3|45366.3|0
1623205240000|2021-06-09 02:20:40|45387|45367|45391.3|45371.3|45391.3|45371.3|45387|45367|6
1623205250000|2021-06-09 02:20:50|45390.5|45370.5|45391.3|45371.3|45391.3|45371.3|45388.8|45368.8|0
1623205260000|2021-06-09 02:21:00|45386.3|45366.3|45387|45367|45387|45367|45386.3|45366.3|3
1623205270000|2021-06-09 02:21:10|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45387|45367|2
1623205280000|2021-06-09 02:21:20|45389.5|45369.5|45391.3|45371.3|45391.3|45371.3|45388|45368|1
1623205300000|2021-06-09 02:21:40|45390.5|45370.5|45390.5|45370.5|45390.5|45370.5|45390.5|45370.5|0
1623205310000|2021-06-09 02:21:50|45389.8|45369.8|45386.3|45366.3|45389.8|45369.8|45386.3|45366.3|0
1623205320000|2021-06-09 02:22:00|45381.3|45361.3|45379.5|45359.5|45381.3|45361.3|45379.5|45359.5|6
1623205330000|2021-06-09 02:22:10|45376.3|45356.3|45376.3|45356.3|45380.5|45360.5|45376.3|45356.3|9
1623205340000|2021-06-09 02:22:20|45377|45357|45381.3|45361.3|45381.3|45361.3|45377|45357|6
1623205350000|2021-06-09 02:22:30|45382|45362|45383.8|45363.8|45383.8|45363.8|45382|45362|1
1623205360000|2021-06-09 02:22:40|45380.5|45360.5|45378.8|45358.8|45380.5|45360.5|45378.8|45358.8|2
1623205370000|2021-06-09 02:22:50|45380.5|45360.5|45382|45362|45382|45362|45380.5|45360.5|0
1623205380000|2021-06-09 02:23:00|45379.8|45359.8|45378.8|45358.8|45380.5|45360.5|45378|45358|9
1623205390000|2021-06-09 02:23:10|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|0
1623205410000|2021-06-09 02:23:30|45383.8|45363.8|45382|45362|45383.8|45363.8|45382|45362|2
1623205420000|2021-06-09 02:23:40|45383.8|45363.8|45386.3|45366.3|45386.3|45366.3|45383.8|45363.8|0
1623205430000|2021-06-09 02:23:50|45388.8|45368.8|45390.5|45370.5|45390.5|45370.5|45386.3|45366.3|1
1623205440000|2021-06-09 02:24:00|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|0
1623205450000|2021-06-09 02:24:10|45390.5|45370.5|45390.5|45370.5|45391.3|45371.3|45390.5|45370.5|1
1623205460000|2021-06-09 02:24:20|45391.3|45371.3|45388.8|45368.8|45391.3|45371.3|45388.8|45368.8|4
1623205470000|2021-06-09 02:24:30|45389.5|45369.5|45392|45372|45392|45372|45389.5|45369.5|4
1623205480000|2021-06-09 02:24:40|45391.3|45371.3|45391.3|45371.3|45391.3|45371.3|45391.3|45371.3|0
1623205490000|2021-06-09 02:24:50|45393.8|45373.8|45395.5|45375.5|45395.5|45375.5|45393.8|45373.8|0
1623205500000|2021-06-09 02:25:00|45393.8|45373.8|45391.3|45371.3|45393.8|45373.8|45391.3|45371.3|1
1623205510000|2021-06-09 02:25:10|45390.5|45370.5|45388|45368|45390.5|45370.5|45388|45368|3
1623205520000|2021-06-09 02:25:20|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|1
1623205530000|2021-06-09 02:25:30|45383.8|45363.8|45377|45357|45383.8|45363.8|45377|45357|1
1623205540000|2021-06-09 02:25:40|45378.8|45358.8|45377|45357|45378.8|45358.8|45377|45357|1
1623205550000|2021-06-09 02:25:50|45381.3|45361.3|45382|45362|45382|45362|45381.3|45361.3|1
1623205570000|2021-06-09 02:26:10|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45382|45362|0
1623205580000|2021-06-09 02:26:20|45383.8|45363.8|45382|45362|45386.3|45366.3|45382|45362|2
1623205590000|2021-06-09 02:26:30|45381.3|45361.3|45382|45362|45382|45362|45381.3|45361.3|0
1623205610000|2021-06-09 02:26:50|45382.8|45362.8|45382|45362|45386.3|45366.3|45382|45362|1
1623205620000|2021-06-09 02:27:00|45381.3|45361.3|45382|45362|45382|45362|45381.3|45361.3|1
1623205630000|2021-06-09 02:27:10|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|6
1623205640000|2021-06-09 02:27:20|45378.8|45358.8|45376.3|45356.3|45378.8|45358.8|45376.3|45356.3|0
1623205650000|2021-06-09 02:27:30|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|4
1623205670000|2021-06-09 02:27:50|45379.5|45359.5|45381.3|45361.3|45381.3|45361.3|45378.8|45358.8|0
1623205680000|2021-06-09 02:28:00|||||||||4
1623205700000|2021-06-09 02:28:20|45383.1|45363.1|45387.3|45367.3|45387.3|45367.3|45383.1|45363.1|6
1623205710000|2021-06-09 02:28:30|45385.6|45365.6|45388.1|45368.1|45388.1|45368.1|45385.6|45365.6|1
1623205720000|2021-06-09 02:28:40|||||||||2
1623205730000|2021-06-09 02:28:50|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|2
1623205740000|2021-06-09 02:29:00|45383.8|45363.8|45377|45357|45383.8|45363.8|45377|45357|1
1623205750000|2021-06-09 02:29:10|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|3
1623205760000|2021-06-09 02:29:20|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|0
1623205770000|2021-06-09 02:29:30|45377|45357|45377|45357|45381.3|45361.3|45377|45357|0
1623205780000|2021-06-09 02:29:40|45377.8|45357.8|45377|45357|45381.3|45361.3|45377|45357|0
1623205790000|2021-06-09 02:29:50|45377.8|45357.8|45381.3|45361.3|45381.3|45361.3|45377.8|45357.8|2
1623205800000|2021-06-09 02:30:00|45376.3|45356.3|45385.6|45365.6|45385.6|45365.6|45376.3|45356.3|17
1623205810000|2021-06-09 02:30:10|45387.3|45367.3|45391.3|45371.3|45391.3|45371.3|45387.3|45367.3|3
1623205820000|2021-06-09 02:30:20|45390.6|45370.6|45392.8|45372.8|45392.8|45372.8|45390.6|45370.6|14
1623205830000|2021-06-09 02:30:30|45395.3|45375.3|45397|45377|45397|45377|45395.3|45375.3|0
1623205840000|2021-06-09 02:30:40|45398.8|45378.8|45401.3|45381.3|45401.3|45381.3|45398.8|45378.8|5
1623205850000|2021-06-09 02:30:50|45405.6|45385.6|45406.3|45386.3|45407.3|45387.3|45403.8|45383.8|2
1623205860000|2021-06-09 02:31:00|45403.8|45383.8|45405.6|45385.6|45406.3|45386.3|45401.3|45381.3|3
1623205870000|2021-06-09 02:31:10|45406.3|45386.3|45409.5|45389.5|45411.3|45391.3|45406.3|45386.3|3
1623205880000|2021-06-09 02:31:20|45408.8|45388.8|45411.3|45391.3|45413.8|45393.8|45408.8|45388.8|1
1623205890000|2021-06-09 02:31:30|45415.6|45395.6|45415.6|45395.6|45416.3|45396.3|45413.1|45393.1|5
1623205900000|2021-06-09 02:31:40|45413.1|45393.1|45411.3|45391.3|45416.3|45396.3|45411.3|45391.3|3
1623205910000|2021-06-09 02:31:50|45408.8|45388.8|45408.8|45388.8|45409.5|45389.5|45407|45387|2
1623205920000|2021-06-09 02:32:00|45410.6|45390.6|45408.8|45388.8|45410.6|45390.6|45406.3|45386.3|0
1623205930000|2021-06-09 02:32:10|45410.6|45390.6|45408.8|45388.8|45410.6|45390.6|45408.8|45388.8|0
1623205940000|2021-06-09 02:32:20|45406.3|45386.3|45397.1|45377.1|45406.3|45386.3|45397.1|45377.1|6
1623205950000|2021-06-09 02:32:30|45393.8|45373.8|45392.1|45372.1|45396.3|45376.3|45392.1|45372.1|0
1623205960000|2021-06-09 02:32:40|45389.6|45369.6|45392.1|45372.1|45392.1|45372.1|45389.6|45369.6|0
1623205970000|2021-06-09 02:32:50|45391.3|45371.3|45387.1|45367.1|45391.3|45371.3|45387.1|45367.1|5
1623205980000|2021-06-09 02:33:00|45386.3|45366.3|45378.8|45358.8|45388.8|45368.8|45378.8|45358.8|5
1623205990000|2021-06-09 02:33:10|45380.6|45360.6|45377.1|45357.1|45380.6|45360.6|45377.1|45357.1|2
1623206000000|2021-06-09 02:33:20|45378.1|45358.1|45374.6|45354.6|45379.6|45359.6|45374.6|45354.6|3
1623206010000|2021-06-09 02:33:30|45371.3|45351.3|45327.1|45307.1|45371.3|45351.3|45324.6|45304.6|29
1623206020000|2021-06-09 02:33:40|45328.8|45308.8|45336.3|45316.3|45336.3|45316.3|45326.3|45306.3|15
1623206030000|2021-06-09 02:33:50|45338.1|45318.1|45336.3|45316.3|45341.3|45321.3|45336.3|45316.3|4
1623206040000|2021-06-09 02:34:00|45335.6|45315.6|45327.1|45307.1|45335.6|45315.6|45327.1|45307.1|18
1623206050000|2021-06-09 02:34:10|45329.6|45309.6|45337.1|45317.1|45337.1|45317.1|45326.3|45306.3|14
1623206060000|2021-06-09 02:34:20|45333.8|45313.8|45334.6|45314.6|45334.6|45314.6|45329.6|45309.6|5
1623206070000|2021-06-09 02:34:30|45333.8|45313.8|45333.8|45313.8|45336.3|45316.3|45332.1|45312.1|3
1623206080000|2021-06-09 02:34:40|45335.6|45315.6|45341.3|45321.3|45341.3|45321.3|45335.6|45315.6|11
1623206090000|2021-06-09 02:34:50|45337.1|45317.1|45337.1|45317.1|45341.3|45321.3|45337.1|45317.1|6
1623206100000|2021-06-09 02:35:00|45341.3|45321.3|45338.8|45318.8|45346.3|45326.3|45337.1|45317.1|13
1623206110000|2021-06-09 02:35:10|45342.1|45322.1|45345.6|45325.6|45346.3|45326.3|45342.1|45322.1|6
1623206120000|2021-06-09 02:35:20|45343.8|45323.8|45336.3|45316.3|45343.8|45323.8|45334.6|45314.6|7
1623206130000|2021-06-09 02:35:30|45337.1|45317.1|45328.8|45308.8|45337.1|45317.1|45328.8|45308.8|6
1623206140000|2021-06-09 02:35:40|45327.1|45307.1|45333.8|45313.8|45333.8|45313.8|45326.3|45306.3|5
1623206150000|2021-06-09 02:35:50|45337.8|45317.8|45346.3|45326.3|45346.3|45326.3|45337.8|45317.8|3
1623206160000|2021-06-09 02:36:00|45347.1|45327.1|45347.1|45327.1|45351.3|45331.3|45347.1|45327.1|6
1623206170000|2021-06-09 02:36:10|45346.3|45326.3|45339.6|45319.6|45346.3|45326.3|45339.6|45319.6|2
1623206180000|2021-06-09 02:36:20|45337.8|45317.8|45337.8|45317.8|45337.8|45317.8|45337.8|45317.8|0
1623206190000|2021-06-09 02:36:30|45337.1|45317.1|45342.1|45322.1|45342.1|45322.1|45333.8|45313.8|12
1623206200000|2021-06-09 02:36:40|45343.8|45323.8|45346.3|45326.3|45346.3|45326.3|45341.3|45321.3|0
1623206210000|2021-06-09 02:36:50|45347.1|45327.1|45351.3|45331.3|45351.3|45331.3|45347.1|45327.1|2
1623206220000|2021-06-09 02:37:00|45350.6|45330.6|45346.3|45326.3|45351.3|45331.3|45346.3|45326.3|4
1623206230000|2021-06-09 02:37:10|45347.1|45327.1|45350.6|45330.6|45352.1|45332.1|45347.1|45327.1|3
1623206240000|2021-06-09 02:37:20|45349.8|45329.8|45362.3|45342.3|45362.3|45342.3|45348.1|45328.1|7
1623206250000|2021-06-09 02:37:30|45360.6|45340.6|45366.3|45346.3|45366.3|45346.3|45360.6|45340.6|1
1623206260000|2021-06-09 02:37:40|45367.1|45347.1|45366.3|45346.3|45368.8|45348.8|45366.3|45346.3|0
1623206270000|2021-06-09 02:37:50|45367.1|45347.1|45376.3|45356.3|45377.1|45357.1|45366.3|45346.3|8
1623206280000|2021-06-09 02:38:00|45375.6|45355.6|45377.1|45357.1|45377.1|45357.1|45373.8|45353.8|5
1623206290000|2021-06-09 02:38:10|45376.3|45356.3|45376.3|45356.3|45377.1|45357.1|45376.3|45356.3|8
1623206300000|2021-06-09 02:38:20|45375.6|45355.6|45367.1|45347.1|45375.6|45355.6|45367.1|45347.1|8
1623206310000|2021-06-09 02:38:30|45365.6|45345.6|45365.6|45345.6|45366.3|45346.3|45362.1|45342.1|7
1623206320000|2021-06-09 02:38:40|45364.8|45344.8|45366.3|45346.3|45366.3|45346.3|45364.8|45344.8|3
1623206330000|2021-06-09 02:38:50|45363.8|45343.8|45366.3|45346.3|45366.3|45346.3|45362.1|45342.1|6
1623206340000|2021-06-09 02:39:00|45365.6|45345.6|45368.8|45348.8|45369.6|45349.6|45362.1|45342.1|3
1623206350000|2021-06-09 02:39:10|45367.1|45347.1|45371.3|45351.3|45371.3|45351.3|45367.1|45347.1|1
1623206360000|2021-06-09 02:39:20|||||||||2
1623206370000|2021-06-09 02:39:30|45373.8|45353.8|45376.3|45356.3|45376.3|45356.3|45373.8|45353.8|2
1623206380000|2021-06-09 02:39:40|45375.6|45355.6|45376.3|45356.3|45376.3|45356.3|45372.1|45352.1|5
1623206390000|2021-06-09 02:39:50|45377.1|45357.1|45376.3|45356.3|45380.6|45360.6|45376.3|45356.3|4
1623206400000|2021-06-09 02:40:00|45377.1|45357.1|45377.1|45357.1|45377.1|45357.1|45376.3|45356.3|0
1623206410000|2021-06-09 02:40:10|45381.3|45361.3|45376.3|45356.3|45381.3|45361.3|45376.3|45356.3|2
1623206420000|2021-06-09 02:40:20|45380.6|45360.6|45372.1|45352.1|45380.6|45360.6|45372.1|45352.1|7
1623206430000|2021-06-09 02:40:30|45371.3|45351.3|45371.3|45351.3|45374.6|45354.6|45371.3|45351.3|6
1623206440000|2021-06-09 02:40:40|45372.1|45352.1|45372.1|45352.1|45372.1|45352.1|45372.1|45352.1|1
1623206450000|2021-06-09 02:40:50|45371.3|45351.3|45371.3|45351.3|45372.1|45352.1|45371.3|45351.3|2
1623206460000|2021-06-09 02:41:00|45368.8|45348.8|45371.3|45351.3|45371.3|45351.3|45368.8|45348.8|3
1623206470000|2021-06-09 02:41:10|45372.1|45352.1|45373.8|45353.8|45373.8|45353.8|45372.1|45352.1|3
1623206480000|2021-06-09 02:41:20|45376.3|45356.3|45372.1|45352.1|45376.3|45356.3|45372.1|45352.1|2
1623206500000|2021-06-09 02:41:40|||||||||2
1623206510000|2021-06-09 02:41:50|45376.3|45356.3|45376.3|45356.3|45376.3|45356.3|45376.3|45356.3|3
1623206520000|2021-06-09 02:42:00|45375.6|45355.6|45376.3|45356.3|45376.3|45356.3|45373.8|45353.8|1
1623206530000|2021-06-09 02:42:10|45373.8|45353.8|45376.3|45356.3|45376.3|45356.3|45373.8|45353.8|0
1623206540000|2021-06-09 02:42:20|45373.8|45353.8|45371.3|45351.3|45373.8|45353.8|45371.3|45351.3|2
1623206550000|2021-06-09 02:42:30|45368.8|45348.8|45367.1|45347.1|45369.6|45349.6|45367.1|45347.1|9
1623206560000|2021-06-09 02:42:40|45366.3|45346.3|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|1
1623206570000|2021-06-09 02:42:50|45368.8|45348.8|45366.3|45346.3|45368.8|45348.8|45366.3|45346.3|3
1623206580000|2021-06-09 02:43:00|45367.1|45347.1|45376.3|45356.3|45376.3|45356.3|45367.1|45347.1|6
1623206590000|2021-06-09 02:43:10|45380.6|45360.6|45380.6|45360.6|45380.6|45360.6|45380.6|45360.6|3
1623206600000|2021-06-09 02:43:20|45382.1|45362.1|45381.3|45361.3|45382.1|45362.1|45381.3|45361.3|0
1623206610000|2021-06-09 02:43:30|45378.8|45358.8|45386.3|45366.3|45388.1|45368.1|45378.8|45358.8|0
1623206620000|2021-06-09 02:43:40|45388.1|45368.1|45389.6|45369.6|45389.6|45369.6|45387.1|45367.1|3
1623206630000|2021-06-09 02:43:50|45391.3|45371.3|45396.3|45376.3|45396.3|45376.3|45391.3|45371.3|8
1623206640000|2021-06-09 02:44:00|45395.6|45375.6|45391.3|45371.3|45396.3|45376.3|45391.3|45371.3|2
1623206650000|2021-06-09 02:44:10|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|0
1623206660000|2021-06-09 02:44:20|45387.1|45367.1|45388.8|45368.8|45388.8|45368.8|45387.1|45367.1|0
1623206680000|2021-06-09 02:44:40|45390.6|45370.6|45393.1|45373.1|45393.1|45373.1|45390.6|45370.6|3
1623206690000|2021-06-09 02:44:50|45393.8|45373.8|45391.3|45371.3|45393.8|45373.8|45391.3|45371.3|0
1623206700000|2021-06-09 02:45:00|45395.6|45375.6|45396.3|45376.3|45396.3|45376.3|45392.1|45372.1|2
1623206710000|2021-06-09 02:45:10|45400.6|45380.6|45400.6|45380.6|45401.3|45381.3|45396.3|45376.3|1
1623206720000|2021-06-09 02:45:20|45401.3|45381.3|45401.3|45381.3|45403.1|45383.1|45401.3|45381.3|6
1623206730000|2021-06-09 02:45:30|45402.1|45382.1|45403.8|45383.8|45405.6|45385.6|45402.1|45382.1|2
1623206740000|2021-06-09 02:45:40|45406.3|45386.3|45406.3|45386.3|45406.3|45386.3|45406.3|45386.3|1
1623206750000|2021-06-09 02:45:50|45405.6|45385.6|45406.3|45386.3|45406.3|45386.3|45404.6|45384.6|1
1623206760000|2021-06-09 02:46:00|45403.8|45383.8|45401.3|45381.3|45403.8|45383.8|45401.3|45381.3|2
1623206770000|2021-06-09 02:46:10|45402.1|45382.1|45398.8|45378.8|45402.1|45382.1|45398.8|45378.8|2
1623206780000|2021-06-09 02:46:20|45402.1|45382.1|45394.6|45374.6|45402.1|45382.1|45394.6|45374.6|5
1623206790000|2021-06-09 02:46:30|45397.1|45377.1|45393.8|45373.8|45397.1|45377.1|45393.8|45373.8|6
1623206800000|2021-06-09 02:46:40|45396.3|45376.3|45401.3|45381.3|45401.3|45381.3|45396.3|45376.3|5
1623206820000|2021-06-09 02:47:00|45403.1|45383.1|45401.3|45381.3|45403.1|45383.1|45401.3|45381.3|1
1623206830000|2021-06-09 02:47:10|45403.8|45383.8|45400.6|45380.6|45403.8|45383.8|45400.6|45380.6|3
1623206840000|2021-06-09 02:47:20|45398.8|45378.8|45396.3|45376.3|45398.8|45378.8|45396.3|45376.3|2
1623206850000|2021-06-09 02:47:30|45393.8|45373.8|45396.3|45376.3|45398.8|45378.8|45393.8|45373.8|4
1623206870000|2021-06-09 02:47:50|45391.3|45371.3|45391.3|45371.3|45391.3|45371.3|45389.6|45369.6|9
1623206880000|2021-06-09 02:48:00|45388.8|45368.8|45386.3|45366.3|45390.6|45370.6|45386.3|45366.3|0
1623206900000|2021-06-09 02:48:20|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|3
1623206910000|2021-06-09 02:48:30|45386.3|45366.3|45388.8|45368.8|45388.8|45368.8|45386.3|45366.3|9
1623206920000|2021-06-09 02:48:40|45388.1|45368.1|45383.8|45363.8|45388.1|45368.1|45383.8|45363.8|0
1623206930000|2021-06-09 02:48:50|45378.8|45358.8|45372.1|45352.1|45378.8|45358.8|45372.1|45352.1|0
1623206940000|2021-06-09 02:49:00|45371.3|45351.3|45358.8|45338.8|45371.3|45351.3|45356.3|45336.3|10
1623206950000|2021-06-09 02:49:10|45356.3|45336.3|45357.1|45337.1|45361.3|45341.3|45356.3|45336.3|1
1623206960000|2021-06-09 02:49:20|45357.8|45337.8|45357.1|45337.1|45357.8|45337.8|45356.3|45336.3|2
1623206970000|2021-06-09 02:49:30|45356.3|45336.3|45361.3|45341.3|45365.6|45345.6|45354.6|45334.6|8
1623206980000|2021-06-09 02:49:40|45365.6|45345.6|45362.1|45342.1|45367.1|45347.1|45362.1|45342.1|1
1623206990000|2021-06-09 02:49:50|45366.3|45346.3|45366.3|45346.3|45366.3|45346.3|45366.3|45346.3|0
1623207000000|2021-06-09 02:50:00|45367.1|45347.1|45367.1|45347.1|45367.1|45347.1|45367.1|45347.1|3
1623207010000|2021-06-09 02:50:10|45370.6|45350.6|45373.1|45353.1|45373.1|45353.1|45370.6|45350.6|2
1623207020000|2021-06-09 02:50:20|45371.3|45351.3|45366.3|45346.3|45371.3|45351.3|45366.3|45346.3|11
1623207030000|2021-06-09 02:50:30|45363.8|45343.8|45362.1|45342.1|45363.8|45343.8|45361.3|45341.3|0
1623207040000|2021-06-09 02:50:40|45361.3|45341.3|45362.1|45342.1|45362.1|45342.1|45359.6|45339.6|4
1623207050000|2021-06-09 02:50:50|45361.3|45341.3|45362.1|45342.1|45363.8|45343.8|45361.3|45341.3|4
1623207060000|2021-06-09 02:51:00|45361.3|45341.3|45364.6|45344.6|45364.6|45344.6|45361.3|45341.3|1
1623207070000|2021-06-09 02:51:10|45368.1|45348.1|45366.3|45346.3|45368.1|45348.1|45366.3|45346.3|3
1623207080000|2021-06-09 02:51:20|45361.3|45341.3|45362.1|45342.1|45362.1|45342.1|45361.3|45341.3|1
1623207090000|2021-06-09 02:51:30|45361.3|45341.3|45359.6|45339.6|45361.3|45341.3|45356.3|45336.3|1
1623207100000|2021-06-09 02:51:40|45358.1|45338.1|45361.3|45341.3|45361.3|45341.3|45357.1|45337.1|3
1623207110000|2021-06-09 02:51:50|45359.6|45339.6|45357.1|45337.1|45362.1|45342.1|45357.1|45337.1|3
1623207120000|2021-06-09 02:52:00|45354.6|45334.6|45362.1|45342.1|45362.1|45342.1|45352.8|45332.8|4
1623207130000|2021-06-09 02:52:10|45365.6|45345.6|45371.3|45351.3|45371.3|45351.3|45365.6|45345.6|1
1623207140000|2021-06-09 02:52:20|45372.1|45352.1|45368.8|45348.8|45372.1|45352.1|45366.3|45346.3|5
1623207150000|2021-06-09 02:52:30|45371.3|45351.3|45373.8|45353.8|45373.8|45353.8|45371.3|45351.3|3
1623207160000|2021-06-09 02:52:40|45377.1|45357.1|45357.1|45337.1|45377.1|45357.1|45352.8|45332.8|12
1623207170000|2021-06-09 02:52:50|45356.3|45336.3|45352.1|45332.1|45356.3|45336.3|45352.1|45332.1|0
1623207180000|2021-06-09 02:53:00|45356.3|45336.3|45356.3|45336.3|45356.3|45336.3|45356.3|45336.3|4
1623207190000|2021-06-09 02:53:10|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|0
1623207210000|2021-06-09 02:53:30|45361.3|45341.3|45361.3|45341.3|45361.3|45341.3|45361.3|45341.3|0
1623207230000|2021-06-09 02:53:50|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|1
1623207240000|2021-06-09 02:54:00|45358.8|45338.8|45358.8|45338.8|45362.1|45342.1|45358.8|45338.8|0
1623207250000|2021-06-09 02:54:10|45360.6|45340.6|45361.3|45341.3|45362.1|45342.1|45360.6|45340.6|0
1623207260000|2021-06-09 02:54:20|45362.1|45342.1|45364.6|45344.6|45364.6|45344.6|45360.6|45340.6|4
1623207270000|2021-06-09 02:54:30|45363.8|45343.8|45366.3|45346.3|45367.1|45347.1|45362.1|45342.1|1
1623207280000|2021-06-09 02:54:40|45367.1|45347.1|45363.8|45343.8|45367.1|45347.1|45363.8|45343.8|0
1623207290000|2021-06-09 02:54:50|45363.1|45343.1|45347.1|45327.1|45363.1|45343.1|45347.1|45327.1|22
1623207300000|2021-06-09 02:55:00|45346.3|45326.3|45351.3|45331.3|45351.3|45331.3|45346.3|45326.3|1
1623207310000|2021-06-09 02:55:10|45353.1|45333.1|45356.3|45336.3|45356.3|45336.3|45351.3|45331.3|7
1623207320000|2021-06-09 02:55:20|45353.8|45333.8|45357.1|45337.1|45357.1|45337.1|45353.8|45333.8|11
1623207330000|2021-06-09 02:55:30|45356.3|45336.3|45363.1|45343.1|45363.1|45343.1|45356.3|45336.3|3
1623207340000|2021-06-09 02:55:40|45363.8|45343.8|45356.3|45336.3|45365.6|45345.6|45355.6|45335.6|22
1623207350000|2021-06-09 02:55:50|45352.1|45332.1|45353.8|45333.8|45353.8|45333.8|45352.1|45332.1|4
1623207360000|2021-06-09 02:56:00|45352.1|45332.1|45352.1|45332.1|45356.3|45336.3|45352.1|45332.1|3
1623207370000|2021-06-09 02:56:10|45351.3|45331.3|45347.1|45327.1|45351.3|45331.3|45347.1|45327.1|4
1623207380000|2021-06-09 02:56:20|45348.8|45328.8|45348.8|45328.8|45348.8|45328.8|45348.8|45328.8|0
1623207390000|2021-06-09 02:56:30|45347.1|45327.1|45346.3|45326.3|45347.1|45327.1|45344.6|45324.6|2
1623207400000|2021-06-09 02:56:40|45344.6|45324.6|45339.6|45319.6|45344.6|45324.6|45339.6|45319.6|5
1623207410000|2021-06-09 02:56:50|45337.1|45317.1|45342.1|45322.1|45342.1|45322.1|45336.3|45316.3|8
1623207420000|2021-06-09 02:57:00|45338.8|45318.8|45351.3|45331.3|45351.3|45331.3|45337.1|45317.1|12
1623207430000|2021-06-09 02:57:10|45353.1|45333.1|45346.3|45326.3|45355.6|45335.6|45346.3|45326.3|7
1623207440000|2021-06-09 02:57:20|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45341.3|45321.3|1
1623207450000|2021-06-09 02:57:30|45343.8|45323.8|45342.1|45322.1|45343.8|45323.8|45342.1|45322.1|2
1623207460000|2021-06-09 02:57:40|45339.6|45319.6|45336.3|45316.3|45339.6|45319.6|45336.3|45316.3|0
1623207470000|2021-06-09 02:57:50|45337.1|45317.1|45341.3|45321.3|45341.3|45321.3|45336.3|45316.3|7
1623207480000|2021-06-09 02:58:00|45342.1|45322.1|45343.8|45323.8|45343.8|45323.8|45342.1|45322.1|3
1623207490000|2021-06-09 02:58:10|45346.3|45326.3|45338.8|45318.8|45346.3|45326.3|45338.8|45318.8|5
1623207500000|2021-06-09 02:58:20|45338.1|45318.1|45337.1|45317.1|45338.1|45318.1|45334.6|45314.6|1
1623207510000|2021-06-09 02:58:30|45336.3|45316.3|45336.3|45316.3|45336.3|45316.3|45336.3|45316.3|1
1623207520000|2021-06-09 02:58:40|45333.8|45313.8|45333.8|45313.8|45336.3|45316.3|45333.1|45313.1|6
1623207530000|2021-06-09 02:58:50|45335.6|45315.6|45327.1|45307.1|45335.6|45315.6|45327.1|45307.1|5
1623207540000|2021-06-09 02:59:00|45327.8|45307.8|45326.3|45306.3|45331.3|45311.3|45326.3|45306.3|2
1623207550000|2021-06-09 02:59:10|45327.1|45307.1|45326.3|45306.3|45331.3|45311.3|45326.3|45306.3|5
1623207560000|2021-06-09 02:59:20|45323.8|45303.8|45321.3|45301.3|45326.3|45306.3|45316.3|45296.3|31
1623207570000|2021-06-09 02:59:30|45320.6|45300.6|45323.1|45303.1|45323.1|45303.1|45320.6|45300.6|5
1623207580000|2021-06-09 02:59:40|45323.8|45303.8|45322.1|45302.1|45323.8|45303.8|45321.3|45301.3|0
1623207590000|2021-06-09 02:59:50|45323.8|45303.8|45333.8|45313.8|45333.8|45313.8|45322.1|45302.1|10
1623207600000|2021-06-09 03:00:00|45336.3|45316.3|45346.3|45326.3|45348.1|45328.1|45336.3|45316.3|10
1623207610000|2021-06-09 03:00:10|45345.6|45325.6|45351.3|45331.3|45351.3|45331.3|45345.6|45325.6|2
1623207620000|2021-06-09 03:00:20|45355.6|45335.6|45356.3|45336.3|45356.3|45336.3|45355.6|45335.6|13
1623207630000|2021-06-09 03:00:30|45355.6|45335.6|45354.6|45334.6|45356.3|45336.3|45353.8|45333.8|1
1623207640000|2021-06-09 03:00:40|45355.3|45335.3|45361.3|45341.3|45361.3|45341.3|45355.3|45335.3|5
1623207650000|2021-06-09 03:00:50|45363.8|45343.8|45366.3|45346.3|45366.3|45346.3|45363.8|45343.8|12
1623207660000|2021-06-09 03:01:00|45364.8|45344.8|45361.3|45341.3|45364.8|45344.8|45357.1|45337.1|13
1623207670000|2021-06-09 03:01:10|45362.1|45342.1|45366.3|45346.3|45366.3|45346.3|45362.1|45342.1|4
1623207680000|2021-06-09 03:01:20|45367.1|45347.1|45367.1|45347.1|45369.6|45349.6|45366.3|45346.3|5
1623207690000|2021-06-09 03:01:30|45368.8|45348.8|45367.1|45347.1|45371.3|45351.3|45367.1|45347.1|6
1623207700000|2021-06-09 03:01:40|45366.3|45346.3|45369.6|45349.6|45369.6|45349.6|45364.6|45344.6|3
1623207710000|2021-06-09 03:01:50|45371.3|45351.3|45369.6|45349.6|45376.3|45356.3|45369.6|45349.6|6
1623207720000|2021-06-09 03:02:00|45367.1|45347.1|45371.3|45351.3|45371.3|45351.3|45367.1|45347.1|6
1623207730000|2021-06-09 03:02:10|45375.6|45355.6|45364.8|45344.8|45375.6|45355.6|45364.1|45344.1|368
1623207740000|2021-06-09 03:02:20|45359.8|45339.8|45355.6|45335.6|45359.8|45339.8|45355.6|45335.6|12
1623207750000|2021-06-09 03:02:30|45353.1|45333.1|45349.8|45329.8|45353.1|45333.1|45349.8|45329.8|7
1623207760000|2021-06-09 03:02:40|45350.6|45330.6|45352.3|45332.3|45352.3|45332.3|45348.1|45328.1|0
1623207770000|2021-06-09 03:02:50|45350.6|45330.6|45353.1|45333.1|45353.1|45333.1|45350.6|45330.6|3
1623207780000|2021-06-09 03:03:00|45350.6|45330.6|45349.8|45329.8|45350.6|45330.6|45349.8|45329.8|3
1623207790000|2021-06-09 03:03:10|45345.6|45325.6|45344.8|45324.8|45345.6|45325.6|45343.1|45323.1|12
1623207800000|2021-06-09 03:03:20|45343.1|45323.1|45344.8|45324.8|45344.8|45324.8|45343.1|45323.1|0
1623207810000|2021-06-09 03:03:30|45345.6|45325.6|45348.1|45328.1|45348.1|45328.1|45345.6|45325.6|8
1623207830000|2021-06-09 03:03:50|45344.8|45324.8|45347.3|45327.3|45348.1|45328.1|45344.8|45324.8|7
1623207840000|2021-06-09 03:04:00|45348.1|45328.1|45345.6|45325.6|45349.8|45329.8|45345.6|45325.6|7
1623207850000|2021-06-09 03:04:10|45348.1|45328.1|45345.6|45325.6|45349.8|45329.8|45345.6|45325.6|2
1623207860000|2021-06-09 03:04:20|45346.3|45326.3|45342.3|45322.3|45346.3|45326.3|45340.6|45320.6|10
1623207870000|2021-06-09 03:04:30|45340.6|45320.6|45348.1|45328.1|45348.1|45328.1|45340.6|45320.6|4
1623207880000|2021-06-09 03:04:40|45349.8|45329.8|45353.1|45333.1|45353.1|45333.1|45349.8|45329.8|3
1623207890000|2021-06-09 03:04:50|45354.8|45334.8|45358.1|45338.1|45358.1|45338.1|45354.8|45334.8|1
1623207900000|2021-06-09 03:05:00|45360.6|45340.6|45362.3|45342.3|45364.1|45344.1|45360.6|45340.6|2
1623207910000|2021-06-09 03:05:10|45364.1|45344.1|45362.3|45342.3|45364.1|45344.1|45362.3|45342.3|2
1623207920000|2021-06-09 03:05:20|45360.6|45340.6|45357.3|45337.3|45360.6|45340.6|45356.3|45336.3|6
1623207930000|2021-06-09 03:05:30|45355.6|45335.6|45355.6|45335.6|45358.1|45338.1|45354.8|45334.8|1
1623207940000|2021-06-09 03:05:40|45354.8|45334.8|45353.1|45333.1|45354.8|45334.8|45353.1|45333.1|0
1623207950000|2021-06-09 03:05:50|45354.8|45334.8|45349.8|45329.8|45354.8|45334.8|45348.1|45328.1|1
1623207960000|2021-06-09 03:06:00|45350.6|45330.6|45350.6|45330.6|45350.6|45330.6|45349.8|45329.8|1
1623207970000|2021-06-09 03:06:10|45351.3|45331.3|45353.8|45333.8|45353.8|45333.8|45351.3|45331.3|2
1623207980000|2021-06-09 03:06:20|45351.3|45331.3|45345.6|45325.6|45351.3|45331.3|45340.6|45320.6|13
1623207990000|2021-06-09 03:06:30|45344.8|45324.8|45349.8|45329.8|45349.8|45329.8|45344.8|45324.8|2
1623208000000|2021-06-09 03:06:40|45345.6|45325.6|45344.8|45324.8|45345.6|45325.6|45343.1|45323.1|5
1623208010000|2021-06-09 03:06:50|45345.6|45325.6|45345.6|45325.6|45349.8|45329.8|45345.6|45325.6|0
1623208020000|2021-06-09 03:07:00|45347.3|45327.3|45345.6|45325.6|45349.8|45329.8|45345.6|45325.6|0
1623208030000|2021-06-09 03:07:10|45347.3|45327.3|45349.8|45329.8|45349.8|45329.8|45347.3|45327.3|2
1623208040000|2021-06-09 03:07:20|45351.6|45331.6|45353.1|45333.1|45354.8|45334.8|45349.8|45329.8|7
1623208050000|2021-06-09 03:07:30|45350.6|45330.6|45358.1|45338.1|45358.1|45338.1|45350.6|45330.6|6
1623208060000|2021-06-09 03:07:40|45357.3|45337.3|45355.6|45335.6|45359.8|45339.8|45355.6|45335.6|2
1623208070000|2021-06-09 03:07:50|45357.3|45337.3|45360.6|45340.6|45360.6|45340.6|45357.3|45337.3|5
1623208080000|2021-06-09 03:08:00|45359.8|45339.8|45360.6|45340.6|45360.6|45340.6|45359.1|45339.1|2
1623208100000|2021-06-09 03:08:20|45362.3|45342.3|45362.3|45342.3|45362.3|45342.3|45359.8|45339.8|2
1623208110000|2021-06-09 03:08:30|45363.1|45343.1|45363.1|45343.1|45363.1|45343.1|45361.3|45341.3|0
1623208120000|2021-06-09 03:08:40|45363.8|45343.8|45363.8|45343.8|45363.8|45343.8|45363.8|45343.8|0
1623208130000|2021-06-09 03:08:50|45360.6|45340.6|45362.3|45342.3|45364.8|45344.8|45360.6|45340.6|10
1623208140000|2021-06-09 03:09:00|45360.6|45340.6|45359.8|45339.8|45364.1|45344.1|45357.3|45337.3|3
1623208150000|2021-06-09 03:09:10|45360.6|45340.6|45363.1|45343.1|45363.1|45343.1|45360.6|45340.6|3
1623208160000|2021-06-09 03:09:20|45363.8|45343.8|45363.8|45343.8|45366.3|45346.3|45363.8|45343.8|3
1623208170000|2021-06-09 03:09:30|45364.6|45344.6|45369.8|45349.8|45369.8|45349.8|45364.6|45344.6|2
1623208180000|2021-06-09 03:09:40|45367.3|45347.3|45374.8|45354.8|45375.6|45355.6|45367.3|45347.3|11
1623208190000|2021-06-09 03:09:50|45374.1|45354.1|45374.1|45354.1|45374.8|45354.8|45374.1|45354.1|0
1623208200000|2021-06-09 03:10:00|45374.8|45354.8|45377.3|45357.3|45377.3|45357.3|45374.1|45354.1|5
1623208210000|2021-06-09 03:10:10|45379.8|45359.8|45380.6|45360.6|45383.1|45363.1|45379.8|45359.8|3
1623208220000|2021-06-09 03:10:20|45379.8|45359.8|45377.3|45357.3|45383.1|45363.1|45377.3|45357.3|7
1623208230000|2021-06-09 03:10:30|45378.1|45358.1|45382.3|45362.3|45382.3|45362.3|45376.6|45356.6|2
1623208240000|2021-06-09 03:10:40|45383.1|45363.1|45389.8|45369.8|45392.3|45372.3|45383.1|45363.1|7
1623208250000|2021-06-09 03:10:50|45389.1|45369.1|45383.1|45363.1|45389.1|45369.1|45383.1|45363.1|1
1623208260000|2021-06-09 03:11:00|45382.3|45362.3|45368.8|45348.8|45382.3|45362.3|45368.8|45348.8|4
1623208270000|2021-06-09 03:11:10|45370.6|45350.6|45370.6|45350.6|45370.6|45350.6|45370.6|45350.6|0
1623208280000|2021-06-09 03:11:20|45373.1|45353.1|45370.6|45350.6|45374.8|45354.8|45370.6|45350.6|1
1623208290000|2021-06-09 03:11:30|45371.3|45351.3|45370.6|45350.6|45374.8|45354.8|45370.6|45350.6|0
1623208300000|2021-06-09 03:11:40|45369.8|45349.8|45370.6|45350.6|45370.6|45350.6|45369.8|45349.8|2
1623208310000|2021-06-09 03:11:50|45368.1|45348.1|45368.1|45348.1|45369.8|45349.8|45368.1|45348.1|0
1623208320000|2021-06-09 03:12:00|45370.6|45350.6|45373.1|45353.1|45373.8|45353.8|45370.6|45350.6|1
1623208330000|2021-06-09 03:12:10|45370.6|45350.6|45380.6|45360.6|45380.6|45360.6|45370.6|45350.6|3
1623208340000|2021-06-09 03:12:20|45381.3|45361.3|45384.8|45364.8|45384.8|45364.8|45379.8|45359.8|5
1623208350000|2021-06-09 03:12:30|45384.1|45364.1|45380.6|45360.6|45384.8|45364.8|45380.6|45360.6|1
1623208360000|2021-06-09 03:12:40|45382.3|45362.3|45380.6|45360.6|45382.3|45362.3|45380.6|45360.6|0
1623208370000|2021-06-09 03:12:50|45379.8|45359.8|45382.3|45362.3|45382.3|45362.3|45379.8|45359.8|3
1623208380000|2021-06-09 03:13:00|45384.8|45364.8|45390.6|45370.6|45390.6|45370.6|45384.8|45364.8|8
1623208390000|2021-06-09 03:13:10|45394.8|45374.8|45404.1|45384.1|45404.1|45384.1|45394.8|45374.8|14
1623208400000|2021-06-09 03:13:20|45404.8|45384.8|45400.6|45380.6|45407.3|45387.3|45398.8|45378.8|9
1623208410000|2021-06-09 03:13:30|45402.3|45382.3|45399.1|45379.1|45402.3|45382.3|45399.1|45379.1|4
1623208420000|2021-06-09 03:13:40|45395.6|45375.6|45399.8|45379.8|45401.6|45381.6|45395.6|45375.6|8
1623208430000|2021-06-09 03:13:50|45400.6|45380.6|45400.6|45380.6|45403.1|45383.1|45400.6|45380.6|2
1623208440000|2021-06-09 03:14:00|45402.3|45382.3|45399.8|45379.8|45404.8|45384.8|45399.8|45379.8|1
1623208450000|2021-06-09 03:14:10|45400.6|45380.6|45399.8|45379.8|45404.8|45384.8|45399.8|45379.8|8
1623208460000|2021-06-09 03:14:20|45400.6|45380.6|45400.6|45380.6|45400.6|45380.6|45399.8|45379.8|2
1623208470000|2021-06-09 03:14:30|45402.3|45382.3|45399.8|45379.8|45402.3|45382.3|45399.8|45379.8|1
1623208480000|2021-06-09 03:14:40|45400.6|45380.6|45400.6|45380.6|45400.6|45380.6|45400.6|45380.6|3
1623208490000|2021-06-09 03:14:50|45401.3|45381.3|45403.1|45383.1|45403.1|45383.1|45401.3|45381.3|6
1623208500000|2021-06-09 03:15:00|45403.8|45383.8|45404.8|45384.8|45409.8|45389.8|45403.8|45383.8|15
1623208510000|2021-06-09 03:15:10|45405.6|45385.6|45409.1|45389.1|45409.8|45389.8|45404.8|45384.8|5
1623208520000|2021-06-09 03:15:20|45407.3|45387.3|45405.6|45385.6|45408.1|45388.1|45405.6|45385.6|3
1623208530000|2021-06-09 03:15:30|45404.8|45384.8|45397.3|45377.3|45407.3|45387.3|45397.3|45377.3|6
1623208540000|2021-06-09 03:15:40|45396.6|45376.6|45389.8|45369.8|45398.1|45378.1|45389.8|45369.8|1
1623208550000|2021-06-09 03:15:50|45390.6|45370.6|45389.8|45369.8|45390.6|45370.6|45389.8|45369.8|2
1623208560000|2021-06-09 03:16:00|45389.1|45369.1|45384.8|45364.8|45389.1|45369.1|45384.8|45364.8|8
1623208570000|2021-06-09 03:16:10|45384.1|45364.1|45380.6|45360.6|45384.1|45364.1|45379.8|45359.8|5
1623208580000|2021-06-09 03:16:20|45379.8|45359.8|45378.8|45358.8|45380.6|45360.6|45378.1|45358.1|1
1623208590000|2021-06-09 03:16:30|45380.6|45360.6|45378.1|45358.1|45380.6|45360.6|45375.6|45355.6|7
1623208600000|2021-06-09 03:16:40|45379.8|45359.8|45378.1|45358.1|45379.8|45359.8|45378.1|45358.1|0
1623208610000|2021-06-09 03:16:50|45375.6|45355.6|45375.6|45355.6|45375.6|45355.6|45374.8|45354.8|2
1623208620000|2021-06-09 03:17:00|45378.1|45358.1|45380.6|45360.6|45383.8|45363.8|45378.1|45358.1|4
1623208630000|2021-06-09 03:17:10|45384.8|45364.8|45379.8|45359.8|45385.6|45365.6|45379.8|45359.8|6
1623208640000|2021-06-09 03:17:20|45379.1|45359.1|45376.6|45356.6|45379.1|45359.1|45376.6|45356.6|2
1623208650000|2021-06-09 03:17:30|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|4
1623208660000|2021-06-09 03:17:40|45375.6|45355.6|45375.6|45355.6|45379.8|45359.8|45375.6|45355.6|1
1623208670000|2021-06-09 03:17:50|45374.8|45354.8|45374.8|45354.8|45375.6|45355.6|45374.8|45354.8|2
1623208680000|2021-06-09 03:18:00|45377.3|45357.3|45381.6|45361.6|45381.6|45361.6|45377.3|45357.3|4
1623208690000|2021-06-09 03:18:10|45379.8|45359.8|45381.6|45361.6|45381.6|45361.6|45379.8|45359.8|0
1623208700000|2021-06-09 03:18:20|45384.8|45364.8|45378.1|45358.1|45384.8|45364.8|45378.1|45358.1|2
1623208710000|2021-06-09 03:18:30|45377.3|45357.3|45379.8|45359.8|45380.6|45360.6|45377.3|45357.3|1
1623208720000|2021-06-09 03:18:40|45380.6|45360.6|45374.8|45354.8|45380.6|45360.6|45374.8|45354.8|5
1623208730000|2021-06-09 03:18:50|45374.1|45354.1|45374.1|45354.1|45374.1|45354.1|45374.1|45354.1|0
1623208740000|2021-06-09 03:19:00|45373.3|45353.3|45364.8|45344.8|45373.3|45353.3|45364.8|45344.8|11
1623208750000|2021-06-09 03:19:10|45363.1|45343.1|45358.1|45338.1|45363.1|45343.1|45358.1|45338.1|15
1623208760000|2021-06-09 03:19:20|45359.8|45339.8|45363.1|45343.1|45363.1|45343.1|45359.8|45339.8|2
1623208770000|2021-06-09 03:19:30|45360.6|45340.6|45354.8|45334.8|45360.6|45340.6|45353.1|45333.1|9
1623208780000|2021-06-09 03:19:40|45355.6|45335.6|45359.1|45339.1|45359.8|45339.8|45355.6|45335.6|6
1623208790000|2021-06-09 03:19:50|45356.3|45336.3|45359.8|45339.8|45359.8|45339.8|45356.3|45336.3|0
1623208800000|2021-06-09 03:20:00|45360.6|45340.6|45354.8|45334.8|45360.6|45340.6|45354.8|45334.8|5
1623208810000|2021-06-09 03:20:10|45354.1|45334.1|45349.8|45329.8|45354.1|45334.1|45349.8|45329.8|6
1623208820000|2021-06-09 03:20:20|45349.1|45329.1|45347.3|45327.3|45349.8|45329.8|45346.6|45326.6|3
1623208830000|2021-06-09 03:20:30|45346.6|45326.6|45343.1|45323.1|45346.6|45326.6|45343.1|45323.1|5
1623208840000|2021-06-09 03:20:40|45342.3|45322.3|45339.8|45319.8|45343.1|45323.1|45339.8|45319.8|0
1623208850000|2021-06-09 03:20:50|45338.1|45318.1|45337.3|45317.3|45338.1|45318.1|45337.3|45317.3|0
1623208860000|2021-06-09 03:21:00|45338.1|45318.1|45334.8|45314.8|45338.1|45318.1|45332.3|45312.3|6
1623208870000|2021-06-09 03:21:10|45334.1|45314.1|45350.6|45330.6|45355.6|45335.6|45332.3|45312.3|11
1623208880000|2021-06-09 03:21:20|45349.8|45329.8|45348.1|45328.1|45349.8|45329.8|45347.3|45327.3|3
1623208890000|2021-06-09 03:21:30|45349.8|45329.8|45348.1|45328.1|45350.6|45330.6|45348.1|45328.1|9
1623208900000|2021-06-09 03:21:40|45349.8|45329.8|45347.3|45327.3|45349.8|45329.8|45347.3|45327.3|0
1623208910000|2021-06-09 03:21:50|45345.6|45325.6|45343.1|45323.1|45345.6|45325.6|45343.1|45323.1|1
1623208920000|2021-06-09 03:22:00|45342.3|45322.3|45335.6|45315.6|45342.3|45322.3|45335.6|45315.6|3
1623208930000|2021-06-09 03:22:10|45338.1|45318.1|45334.8|45314.8|45338.1|45318.1|45334.8|45314.8|1
1623208940000|2021-06-09 03:22:20|45332.3|45312.3|45334.8|45314.8|45334.8|45314.8|45329.8|45309.8|14
1623208950000|2021-06-09 03:22:30|45337.3|45317.3|45339.8|45319.8|45339.8|45319.8|45335.6|45315.6|4
1623208960000|2021-06-09 03:22:40|45338.1|45318.1|45335.6|45315.6|45339.8|45319.8|45334.8|45314.8|3
1623208970000|2021-06-09 03:22:50|45336.3|45316.3|45339.8|45319.8|45339.8|45319.8|45336.3|45316.3|2
1623208980000|2021-06-09 03:23:00|||||||||4
1623209000000|2021-06-09 03:23:20|45339.1|45319.1|45339.1|45319.1|45339.1|45319.1|45339.1|45319.1|0
1623209010000|2021-06-09 03:23:30|45338.4|45318.4|45330.6|45310.6|45338.4|45318.4|45330.6|45310.6|10
1623209020000|2021-06-09 03:23:40|45331.3|45311.3|45330.6|45310.6|45333.1|45313.1|45330.6|45310.6|1
1623209030000|2021-06-09 03:23:50|45329.8|45309.8|45328.1|45308.1|45329.8|45309.8|45324.8|45304.8|8
1623209040000|2021-06-09 03:24:00|45327.3|45307.3|45328.1|45308.1|45328.1|45308.1|45323.1|45303.1|29
1623209050000|2021-06-09 03:24:10|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45325.6|45305.6|0
1623209070000|2021-06-09 03:24:30|||||||||1
1623209080000|2021-06-09 03:24:40|45331.3|45311.3|45336.6|45316.6|45336.6|45316.6|45330.6|45310.6|4
1623209100000|2021-06-09 03:25:00|45334.8|45314.8|45334.8|45314.8|45335.6|45315.6|45334.8|45314.8|1
1623209110000|2021-06-09 03:25:10|45335.6|45315.6|45334.8|45314.8|45335.6|45315.6|45334.8|45314.8|0
1623209120000|2021-06-09 03:25:20|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|2
1623209130000|2021-06-09 03:25:30|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|0
1623209140000|2021-06-09 03:25:40|45326.3|45306.3|45329.8|45309.8|45329.8|45309.8|45326.3|45306.3|1
1623209150000|2021-06-09 03:25:50|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|0
1623209160000|2021-06-09 03:26:00|45325.6|45305.6|45324.8|45304.8|45325.6|45305.6|45324.8|45304.8|5
1623209170000|2021-06-09 03:26:10|45323.1|45303.1|45317.3|45297.3|45323.1|45303.1|45314.8|45294.8|9
1623209180000|2021-06-09 03:26:20|45315.6|45295.6|45319.8|45299.8|45319.8|45299.8|45314.8|45294.8|2
1623209190000|2021-06-09 03:26:30|45318.1|45298.1|45329.8|45309.8|45329.8|45309.8|45317.3|45297.3|15
1623209200000|2021-06-09 03:26:40|45330.6|45310.6|45335.6|45315.6|45338.1|45318.1|45329.8|45309.8|11
1623209210000|2021-06-09 03:26:50|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|0
1623209220000|2021-06-09 03:27:00|45332.3|45312.3|45330.6|45310.6|45334.1|45314.1|45330.6|45310.6|5
1623209230000|2021-06-09 03:27:10|45331.3|45311.3|45339.8|45319.8|45339.8|45319.8|45330.6|45310.6|7
1623209240000|2021-06-09 03:27:20|45344.8|45324.8|45347.3|45327.3|45348.4|45328.4|45344.8|45324.8|9
1623209250000|2021-06-09 03:27:30|45345.6|45325.6|45352.3|45332.3|45352.3|45332.3|45345.6|45325.6|2
1623209260000|2021-06-09 03:27:40|45349.8|45329.8|45350.6|45330.6|45351.6|45331.6|45349.1|45329.1|8
1623209270000|2021-06-09 03:27:50|45349.8|45329.8|45347.3|45327.3|45350.6|45330.6|45347.3|45327.3|3
1623209280000|2021-06-09 03:28:00|45349.8|45329.8|45346.3|45326.3|45349.8|45329.8|45344.8|45324.8|3
1623209290000|2021-06-09 03:28:10|45348.1|45328.1|45344.8|45324.8|45348.1|45328.1|45344.8|45324.8|1
1623209300000|2021-06-09 03:28:20|45345.6|45325.6|45344.8|45324.8|45345.6|45325.6|45344.8|45324.8|2
1623209310000|2021-06-09 03:28:30|45343.1|45323.1|45345.6|45325.6|45345.6|45325.6|45343.1|45323.1|2
1623209320000|2021-06-09 03:28:40|45342.3|45322.3|45340.6|45320.6|45345.6|45325.6|45340.6|45320.6|7
1623209330000|2021-06-09 03:28:50|45343.1|45323.1|45352.3|45332.3|45353.1|45333.1|45343.1|45323.1|6
1623209340000|2021-06-09 03:29:00|45353.1|45333.1|45350.6|45330.6|45353.1|45333.1|45350.6|45330.6|1
1623209350000|2021-06-09 03:29:10|45348.1|45328.1|45364.8|45344.8|45366.6|45346.6|45348.1|45328.1|10
1623209360000|2021-06-09 03:29:20|45369.1|45349.1|45364.8|45344.8|45369.1|45349.1|45362.3|45342.3|2
1623209370000|2021-06-09 03:29:30|45365.6|45345.6|45367.3|45347.3|45367.3|45347.3|45364.8|45344.8|2
1623209380000|2021-06-09 03:29:40|45365.6|45345.6|45363.1|45343.1|45365.6|45345.6|45363.1|45343.1|4
1623209390000|2021-06-09 03:29:50|||||||||1
1623209400000|2021-06-09 03:30:00|45362.3|45342.3|45355.6|45335.6|45362.3|45342.3|45355.6|45335.6|2
1623209410000|2021-06-09 03:30:10|45353.1|45333.1|45348.1|45328.1|45353.1|45333.1|45348.1|45328.1|2
1623209420000|2021-06-09 03:30:20|45346.3|45326.3|45343.8|45323.8|45346.3|45326.3|45343.8|45323.8|0
1623209430000|2021-06-09 03:30:30|45345.6|45325.6|45345.6|45325.6|45345.6|45325.6|45345.6|45325.6|0
1623209460000|2021-06-09 03:31:00|45344.8|45324.8|45340.6|45320.6|45344.8|45324.8|45340.6|45320.6|2
1623209500000|2021-06-09 03:31:40|45337.3|45317.3|45336.3|45316.3|45337.3|45317.3|45335.6|45315.6|12
1623209510000|2021-06-09 03:31:50|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|2
1623209520000|2021-06-09 03:32:00|45332.4|45312.4|45330.6|45310.6|45333.1|45313.1|45329.9|45309.9|13
1623209530000|2021-06-09 03:32:10|45332.4|45312.4|45330.6|45310.6|45332.4|45312.4|45330.6|45310.6|0
1623209540000|2021-06-09 03:32:20|45334.9|45314.9|45330.6|45310.6|45334.9|45314.9|45330.6|45310.6|0
1623209580000|2021-06-09 03:33:00|45329.9|45309.9|45325.6|45305.6|45329.9|45309.9|45325.6|45305.6|3
1623209590000|2021-06-09 03:33:10|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45321.3|45301.3|0
1623209600000|2021-06-09 03:33:20|45323.8|45303.8|45325.6|45305.6|45325.6|45305.6|45323.8|45303.8|1
1623209610000|2021-06-09 03:33:30|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|0
1623209620000|2021-06-09 03:33:40|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|3
1623209630000|2021-06-09 03:33:50|45331.6|45311.6|45332.4|45312.4|45332.4|45312.4|45329.9|45309.9|1
1623209640000|2021-06-09 03:34:00|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|1
1623209650000|2021-06-09 03:34:10|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|0
1623209660000|2021-06-09 03:34:20|45330.6|45310.6|45332.4|45312.4|45332.4|45312.4|45330.6|45310.6|2
1623209670000|2021-06-09 03:34:30|45329.9|45309.9|45329.9|45309.9|45330.6|45310.6|45329.9|45309.9|1
1623209680000|2021-06-09 03:34:40|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45329.9|45309.9|1
1623209690000|2021-06-09 03:34:50|45335.6|45315.6|45337.4|45317.4|45337.4|45317.4|45335.6|45315.6|9
1623209700000|2021-06-09 03:35:00|45335.6|45315.6|45334.9|45314.9|45335.6|45315.6|45334.9|45314.9|6
1623209710000|2021-06-09 03:35:10|45332.4|45312.4|45333.1|45313.1|45333.1|45313.1|45330.6|45310.6|8
1623209720000|2021-06-09 03:35:20|||||||||2
1623209770000|2021-06-09 03:36:10|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|5
1623209790000|2021-06-09 03:36:30|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|0
1623209800000|2021-06-09 03:36:40|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|0
1623209810000|2021-06-09 03:36:50|45328.1|45308.1|45329.9|45309.9|45329.9|45309.9|45328.1|45308.1|0
1623209820000|2021-06-09 03:37:00|45325.6|45305.6|45325.6|45305.6|45329.1|45309.1|45325.6|45305.6|0
1623209830000|2021-06-09 03:37:10|45327.4|45307.4|45324.9|45304.9|45327.4|45307.4|45324.9|45304.9|1
1623209840000|2021-06-09 03:37:20|45325.6|45305.6|45324.9|45304.9|45325.6|45305.6|45324.9|45304.9|0
1623209850000|2021-06-09 03:37:30|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|1
1623209870000|2021-06-09 03:37:50|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|0
1623209880000|2021-06-09 03:38:00|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|0
1623209890000|2021-06-09 03:38:10|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|0
1623209900000|2021-06-09 03:38:20|45328.1|45308.1|45329.9|45309.9|45329.9|45309.9|45328.1|45308.1|0
1623209910000|2021-06-09 03:38:30|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|0
1623209920000|2021-06-09 03:38:40|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|0
1623209930000|2021-06-09 03:38:50|45328.1|45308.1|45329.9|45309.9|45329.9|45309.9|45328.1|45308.1|0
1623209940000|2021-06-09 03:39:00|45328.4|45308.4|45325.6|45305.6|45329.9|45309.9|45325.6|45305.6|2
1623209950000|2021-06-09 03:39:10|45324.9|45304.9|45325.6|45305.6|45325.6|45305.6|45324.9|45304.9|0
1623209960000|2021-06-09 03:39:20|45324.9|45304.9|45329.9|45309.9|45329.9|45309.9|45324.9|45304.9|2
1623209970000|2021-06-09 03:39:30|45328.1|45308.1|45329.9|45309.9|45329.9|45309.9|45328.1|45308.1|1
1623210020000|2021-06-09 03:40:20|||||||||4
1623210040000|2021-06-09 03:40:40|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|1
1623210060000|2021-06-09 03:41:00|45330.6|45310.6|45328.1|45308.1|45330.6|45310.6|45328.1|45308.1|2
1623210080000|2021-06-09 03:41:20|45326.3|45306.3|45325.6|45305.6|45326.3|45306.3|45325.6|45305.6|2
1623210090000|2021-06-09 03:41:30|45323.1|45303.1|45322.4|45302.4|45323.1|45303.1|45320.6|45300.6|2
1623210100000|2021-06-09 03:41:40|45321.6|45301.6|45322.4|45302.4|45322.4|45302.4|45319.9|45299.9|1
1623210110000|2021-06-09 03:41:50|45321.3|45301.3|45324.9|45304.9|45324.9|45304.9|45321.3|45301.3|2
1623210120000|2021-06-09 03:42:00|||||||||2
1623210130000|2021-06-09 03:42:10|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|0
1623210140000|2021-06-09 03:42:20|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|1
1623210160000|2021-06-09 03:42:40|45323.1|45303.1|45320.6|45300.6|45323.1|45303.1|45320.6|45300.6|1
1623210200000|2021-06-09 03:43:20|45319.9|45299.9|45320.6|45300.6|45320.6|45300.6|45319.9|45299.9|0
1623210210000|2021-06-09 03:43:30|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|0
1623210240000|2021-06-09 03:44:00|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|3
1623210250000|2021-06-09 03:44:10|45322.4|45302.4|45324.9|45304.9|45324.9|45304.9|45322.4|45302.4|0
1623210260000|2021-06-09 03:44:20|45323.1|45303.1|45323.1|45303.1|45324.1|45304.1|45323.1|45303.1|0
1623210270000|2021-06-09 03:44:30|45324.9|45304.9|45320.6|45300.6|45324.9|45304.9|45320.6|45300.6|0
1623210280000|2021-06-09 03:44:40|45323.1|45303.1|45324.9|45304.9|45324.9|45304.9|45323.1|45303.1|0
1623210290000|2021-06-09 03:44:50|||||||||1
1623210300000|2021-06-09 03:45:00|45323.1|45303.1|45320.6|45300.6|45323.1|45303.1|45320.6|45300.6|2
1623210310000|2021-06-09 03:45:10|45321.4|45301.4|45323.1|45303.1|45324.9|45304.9|45321.4|45301.4|0
1623210330000|2021-06-09 03:45:30|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|0
1623210340000|2021-06-09 03:45:40|||||||||1
1623210350000|2021-06-09 03:45:50|45323.1|45303.1|45323.1|45303.1|45324.9|45304.9|45323.1|45303.1|0
1623210360000|2021-06-09 03:46:00|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|0
1623210370000|2021-06-09 03:46:10|45323.1|45303.1|45323.1|45303.1|45324.9|45304.9|45323.1|45303.1|0
1623210410000|2021-06-09 03:46:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|2
1623210430000|2021-06-09 03:47:10|45325.6|45305.6|45327.4|45307.4|45327.4|45307.4|45325.6|45305.6|0
1623210440000|2021-06-09 03:47:20|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|4
1623210450000|2021-06-09 03:47:30|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|0
1623210470000|2021-06-09 03:47:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|0
1623210490000|2021-06-09 03:48:10|||||||||1
1623210500000|2021-06-09 03:48:20|45325.6|45305.6|45329.9|45309.9|45329.9|45309.9|45325.6|45305.6|5
1623210510000|2021-06-09 03:48:30|45333.1|45313.1|45334.9|45314.9|45334.9|45314.9|45333.1|45313.1|5
1623210520000|2021-06-09 03:48:40|45333.1|45313.1|45333.1|45313.1|45333.1|45313.1|45333.1|45313.1|3
1623210530000|2021-06-09 03:48:50|45332.4|45312.4|45330.6|45310.6|45332.4|45312.4|45330.6|45310.6|0
1623210540000|2021-06-09 03:49:00|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|3
1623210570000|2021-06-09 03:49:30|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|0
1623210590000|2021-06-09 03:49:50|45324.9|45304.9|45323.1|45303.1|45324.9|45304.9|45323.1|45303.1|6
1623210600000|2021-06-09 03:50:00|45321.4|45301.4|45321.4|45301.4|45323.1|45303.1|45321.4|45301.4|2
1623210610000|2021-06-09 03:50:10|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45321.4|45301.4|0
1623210620000|2021-06-09 03:50:20|||||||||2
1623210630000|2021-06-09 03:50:30|45331.4|45311.4|45328.9|45308.9|45331.4|45311.4|45328.9|45308.9|4
1623210640000|2021-06-09 03:50:40|45328.1|45308.1|45328.9|45308.9|45328.9|45308.9|45328.1|45308.1|1
1623210650000|2021-06-09 03:50:50|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|0
1623210670000|2021-06-09 03:51:10|45322.4|45302.4|45321.6|45301.6|45322.4|45302.4|45321.6|45301.6|3
1623210680000|2021-06-09 03:51:20|45319.9|45299.9|45315.6|45295.6|45319.9|45299.9|45315.6|45295.6|4
1623210690000|2021-06-09 03:51:30|45316.4|45296.4|45319.9|45299.9|45319.9|45299.9|45316.4|45296.4|2
1623210700000|2021-06-09 03:51:40|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|8
1623210720000|2021-06-09 03:52:00|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|0
1623210730000|2021-06-09 03:52:10|45318.1|45298.1|45315.6|45295.6|45319.9|45299.9|45315.6|45295.6|0
1623210740000|2021-06-09 03:52:20|||||||||1
1623210750000|2021-06-09 03:52:30|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|4
1623210760000|2021-06-09 03:52:40|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|0
1623210770000|2021-06-09 03:52:50|45314.9|45294.9|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|2
1623210780000|2021-06-09 03:53:00|45311.6|45291.6|45314.9|45294.9|45314.9|45294.9|45311.6|45291.6|1
1623210790000|2021-06-09 03:53:10|||||||||3
1623210800000|2021-06-09 03:53:20|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|0
1623210810000|2021-06-09 03:53:30|45314.9|45294.9|45319.1|45299.1|45319.1|45299.1|45314.9|45294.9|1
1623210830000|2021-06-09 03:53:50|45320.6|45300.6|45322.4|45302.4|45322.4|45302.4|45320.6|45300.6|3
1623210840000|2021-06-09 03:54:00|45320.6|45300.6|45321.4|45301.4|45321.4|45301.4|45320.6|45300.6|0
1623210850000|2021-06-09 03:54:10|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|2
1623210880000|2021-06-09 03:54:40|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|2
1623210890000|2021-06-09 03:54:50|45329.9|45309.9|45329.9|45309.9|45331.6|45311.6|45329.9|45309.9|5
1623210900000|2021-06-09 03:55:00|45331.6|45311.6|45329.9|45309.9|45333.4|45313.4|45329.9|45309.9|2
1623210910000|2021-06-09 03:55:10|45332.4|45312.4|45330.6|45310.6|45334.9|45314.9|45330.6|45310.6|2
1623210920000|2021-06-09 03:55:20|45332.4|45312.4|45334.1|45314.1|45335.6|45315.6|45332.4|45312.4|0
1623210930000|2021-06-09 03:55:30|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|1
1623210940000|2021-06-09 03:55:40|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|6
1623210950000|2021-06-09 03:55:50|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|0
1623210990000|2021-06-09 03:56:30|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|0
1623211010000|2021-06-09 03:56:50|||||||||3
1623211030000|2021-06-09 03:57:10|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|2
1623211040000|2021-06-09 03:57:20|45335.6|45315.6|45334.9|45314.9|45335.6|45315.6|45334.9|45314.9|0
1623211050000|2021-06-09 03:57:30|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45334.9|45314.9|2
1623211070000|2021-06-09 03:57:50|||||||||1
1623211080000|2021-06-09 03:58:00|45338.1|45318.1|45338.1|45318.1|45339.9|45319.9|45335.6|45315.6|0
1623211090000|2021-06-09 03:58:10|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|3
1623211110000|2021-06-09 03:58:30|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|1
1623211120000|2021-06-09 03:58:40|45342.4|45322.4|45344.9|45324.9|45344.9|45324.9|45342.4|45322.4|0
1623211130000|2021-06-09 03:58:50|45344.1|45324.1|45342.4|45322.4|45344.9|45324.9|45342.4|45322.4|1
1623211140000|2021-06-09 03:59:00|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|45339.9|45319.9|0
1623211160000|2021-06-09 03:59:20|45339.9|45319.9|45342.4|45322.4|45342.4|45322.4|45339.9|45319.9|3
1623211170000|2021-06-09 03:59:30|45340.6|45320.6|45335.6|45315.6|45340.6|45320.6|45335.6|45315.6|5
1623211200000|2021-06-09 04:00:00|45334.9|45314.9|45328.1|45308.1|45334.9|45314.9|45327.4|45307.4|6
1623211210000|2021-06-09 04:00:10|45327.4|45307.4|45324.9|45304.9|45329.9|45309.9|45324.9|45304.9|6
1623211220000|2021-06-09 04:00:20|45323.1|45303.1|45322.4|45302.4|45323.1|45303.1|45322.4|45302.4|2
1623211230000|2021-06-09 04:00:30|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|2
1623211250000|2021-06-09 04:00:50|45319.9|45299.9|45319.9|45299.9|45320.6|45300.6|45319.9|45299.9|1
1623211260000|2021-06-09 04:01:00|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|3
1623211270000|2021-06-09 04:01:10|||||||||1
1623211300000|2021-06-09 04:01:40|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|45315.6|45295.6|5
1623211310000|2021-06-09 04:01:50|45317.4|45297.4|45316.4|45296.4|45317.4|45297.4|45314.9|45294.9|4
1623211320000|2021-06-09 04:02:00|45319.9|45299.9|45317.4|45297.4|45319.9|45299.9|45317.4|45297.4|1
1623211340000|2021-06-09 04:02:20|45319.9|45299.9|45317.4|45297.4|45319.9|45299.9|45317.4|45297.4|1
1623211350000|2021-06-09 04:02:30|45318.1|45298.1|45319.9|45299.9|45319.9|45299.9|45318.1|45298.1|0
1623211370000|2021-06-09 04:02:50|||||||||1
1623211380000|2021-06-09 04:03:00|45317.4|45297.4|45317.4|45297.4|45319.1|45299.1|45317.4|45297.4|1
1623211390000|2021-06-09 04:03:10|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|1
1623211400000|2021-06-09 04:03:20|45317.4|45297.4|45314.9|45294.9|45317.4|45297.4|45314.9|45294.9|1
1623211410000|2021-06-09 04:03:30|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|1
1623211430000|2021-06-09 04:03:50|45319.1|45299.1|45316.6|45296.6|45319.1|45299.1|45314.9|45294.9|1
1623211440000|2021-06-09 04:04:00|45319.1|45299.1|45319.9|45299.9|45319.9|45299.9|45319.1|45299.1|1
1623211450000|2021-06-09 04:04:10|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|0
1623211460000|2021-06-09 04:04:20|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|1
1623211470000|2021-06-09 04:04:30|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.1|45299.1|0
1623211500000|2021-06-09 04:05:00|45314.9|45294.9|45319.9|45299.9|45319.9|45299.9|45314.9|45294.9|4
1623211510000|2021-06-09 04:05:10|||||||||1
1623211560000|2021-06-09 04:06:00|45319.1|45299.1|45319.9|45299.9|45319.9|45299.9|45314.9|45294.9|3
1623211570000|2021-06-09 04:06:10|45318.1|45298.1|45319.9|45299.9|45319.9|45299.9|45318.1|45298.1|3
1623211580000|2021-06-09 04:06:20|45324.9|45304.9|45323.4|45303.4|45324.9|45304.9|45323.4|45303.4|4
1623211590000|2021-06-09 04:06:30|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|45321.6|45301.6|2
1623211610000|2021-06-09 04:06:50|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|4
1623211620000|2021-06-09 04:07:00|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|1
1623211630000|2021-06-09 04:07:10|45324.9|45304.9|45322.4|45302.4|45324.9|45304.9|45322.4|45302.4|2
1623211640000|2021-06-09 04:07:20|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|0
1623211660000|2021-06-09 04:07:40|45324.9|45304.9|45322.4|45302.4|45324.9|45304.9|45320.6|45300.6|0
1623211680000|2021-06-09 04:08:00|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|45320.6|45300.6|0
1623211690000|2021-06-09 04:08:10|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|0
1623211710000|2021-06-09 04:08:30|||||||||1
1623211730000|2021-06-09 04:08:50|||||||||2
1623211740000|2021-06-09 04:09:00|45319.1|45299.1|45319.9|45299.9|45319.9|45299.9|45319.1|45299.1|4
1623211750000|2021-06-09 04:09:10|45320.6|45300.6|45320.6|45300.6|45322.4|45302.4|45320.6|45300.6|2
1623211770000|2021-06-09 04:09:30|45319.9|45299.9|45317.4|45297.4|45319.9|45299.9|45317.4|45297.4|3
1623211790000|2021-06-09 04:09:50|||||||||4
1623211800000|2021-06-09 04:10:00|||||||||1
1623211810000|2021-06-09 04:10:10|45314.9|45294.9|45315.6|45295.6|45317.4|45297.4|45314.9|45294.9|4
1623211820000|2021-06-09 04:10:20|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45314.9|45294.9|1
1623211850000|2021-06-09 04:10:50|||||||||2
1623211860000|2021-06-09 04:11:00|45314.9|45294.9|45317.4|45297.4|45317.4|45297.4|45314.9|45294.9|14
1623211870000|2021-06-09 04:11:10|45314.9|45294.9|45314.1|45294.1|45314.9|45294.9|45314.1|45294.1|1
1623211900000|2021-06-09 04:11:40|45313.4|45293.4|45314.1|45294.1|45316.6|45296.6|45313.4|45293.4|0
1623211910000|2021-06-09 04:11:50|45313.4|45293.4|45316.6|45296.6|45316.6|45296.6|45313.4|45293.4|1
1623211930000|2021-06-09 04:12:10|||||||||2
1623211950000|2021-06-09 04:12:30|45314.1|45294.1|45316.6|45296.6|45316.6|45296.6|45313.4|45293.4|4
1623211960000|2021-06-09 04:12:40|||||||||4
1623212000000|2021-06-09 04:13:20|45319.9|45299.9|45324.9|45304.9|45324.9|45304.9|45319.9|45299.9|6
1623212010000|2021-06-09 04:13:30|45330.6|45310.6|45329.9|45309.9|45330.6|45310.6|45329.9|45309.9|4
1623212020000|2021-06-09 04:13:40|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|1
1623212030000|2021-06-09 04:13:50|45334.1|45314.1|45340.6|45320.6|45340.6|45320.6|45330.6|45310.6|3
1623212040000|2021-06-09 04:14:00|45342.4|45322.4|45339.9|45319.9|45343.1|45323.1|45339.9|45319.9|0
1623212050000|2021-06-09 04:14:10|45342.4|45322.4|45342.4|45322.4|45342.4|45322.4|45340.6|45320.6|1
1623212060000|2021-06-09 04:14:20|45340.6|45320.6|45339.9|45319.9|45340.6|45320.6|45339.9|45319.9|0
1623212070000|2021-06-09 04:14:30|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|1
1623212090000|2021-06-09 04:14:50|||||||||1
1623212100000|2021-06-09 04:15:00|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|45339.9|45319.9|1
1623212110000|2021-06-09 04:15:10|45335.6|45315.6|45330.6|45310.6|45335.6|45315.6|45330.6|45310.6|5
1623212120000|2021-06-09 04:15:20|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|2
1623212130000|2021-06-09 04:15:30|||||||||1
1623212160000|2021-06-09 04:16:00|45334.1|45314.1|45334.1|45314.1|45334.1|45314.1|45334.1|45314.1|1
1623212170000|2021-06-09 04:16:10|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|0
1623212180000|2021-06-09 04:16:20|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|1
1623212190000|2021-06-09 04:16:30|||||||||2
1623212200000|2021-06-09 04:16:40|45337.4|45317.4|45335.6|45315.6|45337.4|45317.4|45335.6|45315.6|1
1623212210000|2021-06-09 04:16:50|45337.4|45317.4|45337.4|45317.4|45337.4|45317.4|45337.4|45317.4|0
1623212220000|2021-06-09 04:17:00|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|45335.6|45315.6|0
1623212230000|2021-06-09 04:17:10|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|5
1623212240000|2021-06-09 04:17:20|45333.1|45313.1|45332.4|45312.4|45333.1|45313.1|45330.6|45310.6|4
1623212250000|2021-06-09 04:17:30|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|0
1623212260000|2021-06-09 04:17:40|45333.1|45313.1|45335.6|45315.6|45335.6|45315.6|45329.9|45309.9|2
1623212270000|2021-06-09 04:17:50|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|6
1623212280000|2021-06-09 04:18:00|45335.6|45315.6|45335.6|45315.6|45337.4|45317.4|45335.6|45315.6|1
1623212310000|2021-06-09 04:18:30|45336.4|45316.4|45339.9|45319.9|45339.9|45319.9|45336.4|45316.4|3
1623212340000|2021-06-09 04:19:00|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|4
1623212350000|2021-06-09 04:19:10|45334.1|45314.1|45334.9|45314.9|45334.9|45314.9|45334.1|45314.1|0
1623212360000|2021-06-09 04:19:20|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|1
1623212380000|2021-06-09 04:19:40|45332.4|45312.4|45334.1|45314.1|45334.9|45314.9|45332.4|45312.4|1
1623212390000|2021-06-09 04:19:50|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|0
1623212400000|2021-06-09 04:20:00|45334.9|45314.9|45332.4|45312.4|45334.9|45314.9|45332.4|45312.4|2
1623212410000|2021-06-09 04:20:10|45331.6|45311.6|45329.9|45309.9|45331.6|45311.6|45329.9|45309.9|1
1623212420000|2021-06-09 04:20:20|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|1
1623212430000|2021-06-09 04:20:30|45327.4|45307.4|45325.6|45305.6|45327.4|45307.4|45325.6|45305.6|2
1623212450000|2021-06-09 04:20:50|||||||||1
1623212460000|2021-06-09 04:21:00|45324.9|45304.9|45324.9|45304.9|45325.6|45305.6|45324.9|45304.9|1
1623212470000|2021-06-09 04:21:10|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|45323.1|45303.1|7
1623212480000|2021-06-09 04:21:20|45322.4|45302.4|45319.9|45299.9|45322.4|45302.4|45319.9|45299.9|2
1623212490000|2021-06-09 04:21:30|45320.6|45300.6|45321.6|45301.6|45322.4|45302.4|45320.6|45300.6|2
1623212500000|2021-06-09 04:21:40|45322.4|45302.4|45324.1|45304.1|45324.1|45304.1|45319.9|45299.9|0
1623212510000|2021-06-09 04:21:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|5
1623212520000|2021-06-09 04:22:00|45326.6|45306.6|45326.6|45306.6|45326.6|45306.6|45326.6|45306.6|1
1623212530000|2021-06-09 04:22:10|45327.4|45307.4|45324.9|45304.9|45329.1|45309.1|45324.9|45304.9|1
1623212580000|2021-06-09 04:23:00|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45325.6|45305.6|12
1623212590000|2021-06-09 04:23:10|45326.4|45306.4|45326.4|45306.4|45328.1|45308.1|45325.6|45305.6|5
1623212600000|2021-06-09 04:23:20|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|0
1623212640000|2021-06-09 04:24:00|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|0
1623212660000|2021-06-09 04:24:20|45328.9|45308.9|45326.4|45306.4|45328.9|45308.9|45326.4|45306.4|3
1623212680000|2021-06-09 04:24:40|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|0
1623212690000|2021-06-09 04:24:50|45326.4|45306.4|45325.6|45305.6|45326.4|45306.4|45325.6|45305.6|0
1623212700000|2021-06-09 04:25:00|45326.4|45306.4|45325.6|45305.6|45326.4|45306.4|45325.6|45305.6|0
1623212720000|2021-06-09 04:25:20|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|1
1623212730000|2021-06-09 04:25:30|45325.6|45305.6|45325.6|45305.6|45326.4|45306.4|45325.6|45305.6|2
1623212750000|2021-06-09 04:25:50|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|1
1623212770000|2021-06-09 04:26:10|||||||||6
1623212790000|2021-06-09 04:26:30|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|1
1623212810000|2021-06-09 04:26:50|45323.9|45303.9|45321.4|45301.4|45323.9|45303.9|45321.4|45301.4|0
1623212820000|2021-06-09 04:27:00|45322.1|45302.1|45321.4|45301.4|45322.1|45302.1|45318.9|45298.9|2
1623212830000|2021-06-09 04:27:10|45320.6|45300.6|45321.4|45301.4|45321.4|45301.4|45320.6|45300.6|0
1623212840000|2021-06-09 04:27:20|45320.6|45300.6|45321.4|45301.4|45321.4|45301.4|45320.6|45300.6|0
1623212860000|2021-06-09 04:27:40|45323.9|45303.9|45323.9|45303.9|45323.9|45303.9|45323.9|45303.9|3
1623212880000|2021-06-09 04:28:00|||||||||1
1623212890000|2021-06-09 04:28:10|45323.1|45303.1|45321.4|45301.4|45323.1|45303.1|45321.4|45301.4|0
1623212960000|2021-06-09 04:29:20|||||||||1
1623212990000|2021-06-09 04:29:50|||||||||2
1623213010000|2021-06-09 04:30:10|||||||||1
1623213030000|2021-06-09 04:30:30|||||||||2
1623213060000|2021-06-09 04:31:00|45319.6|45299.6|45317.9|45297.9|45321.4|45301.4|45317.9|45297.9|3
1623213070000|2021-06-09 04:31:10|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|45316.4|45296.4|2
1623213080000|2021-06-09 04:31:20|45316.4|45296.4|45317.1|45297.1|45317.1|45297.1|45316.4|45296.4|0
1623213100000|2021-06-09 04:31:40|45316.4|45296.4|45317.1|45297.1|45317.1|45297.1|45316.4|45296.4|0
1623213110000|2021-06-09 04:31:50|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|45313.1|45293.1|1
1623213130000|2021-06-09 04:32:10|||||||||2
1623213140000|2021-06-09 04:32:20|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|6
1623213160000|2021-06-09 04:32:40|||||||||1
1623213170000|2021-06-09 04:32:50|45301.4|45281.4|45296.4|45276.4|45301.4|45281.4|45275.4|45255.4|26
1623213180000|2021-06-09 04:33:00|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45292.1|45272.1|2
1623213190000|2021-06-09 04:33:10|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|45289.6|45269.6|1
1623213200000|2021-06-09 04:33:20|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1623213210000|2021-06-09 04:33:30|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|1
1623213220000|2021-06-09 04:33:40|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1623213240000|2021-06-09 04:34:00|||||||||1
1623213250000|2021-06-09 04:34:10|45284.6|45264.6|45286.4|45266.4|45286.4|45266.4|45284.6|45264.6|6
1623213260000|2021-06-09 04:34:20|45282.1|45262.1|45281.4|45261.4|45282.1|45262.1|45281.4|45261.4|3
1623213270000|2021-06-09 04:34:30|45282.1|45262.1|45281.4|45261.4|45282.1|45262.1|45277.1|45257.1|17
1623213290000|2021-06-09 04:34:50|45282.1|45262.1|45284.6|45264.6|45284.6|45264.6|45282.1|45262.1|1
1623213300000|2021-06-09 04:35:00|45283.9|45263.9|45281.4|45261.4|45284.6|45264.6|45281.4|45261.4|2
1623213310000|2021-06-09 04:35:10|45282.9|45262.9|45286.4|45266.4|45287.1|45267.1|45282.9|45262.9|5
1623213320000|2021-06-09 04:35:20|45287.1|45267.1|45286.4|45266.4|45287.1|45267.1|45286.4|45266.4|2
1623213340000|2021-06-09 04:35:40|45282.1|45262.1|45282.1|45262.1|45283.9|45263.9|45281.4|45261.4|10
1623213350000|2021-06-09 04:35:50|45282.9|45262.9|45286.4|45266.4|45286.4|45266.4|45282.9|45262.9|0
1623213400000|2021-06-09 04:36:40|||||||||1
1623213410000|2021-06-09 04:36:50|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|1
1623213420000|2021-06-09 04:37:00|45287.9|45267.9|45289.6|45269.6|45289.6|45269.6|45287.9|45267.9|0
1623213430000|2021-06-09 04:37:10|45287.9|45267.9|45287.1|45267.1|45287.9|45267.9|45287.1|45267.1|1
1623213480000|2021-06-09 04:38:00|45289.6|45269.6|45301.4|45281.4|45301.4|45281.4|45289.6|45269.6|22
1623213500000|2021-06-09 04:38:20|||||||||1
1623213530000|2021-06-09 04:38:50|45302.1|45282.1|45302.1|45282.1|45302.9|45282.9|45302.1|45282.1|6
1623213540000|2021-06-09 04:39:00|45301.4|45281.4|45302.1|45282.1|45302.1|45282.1|45298.9|45278.9|1
1623213550000|2021-06-09 04:39:10|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|1
1623213560000|2021-06-09 04:39:20|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|1
1623213570000|2021-06-09 04:39:30|45295.6|45275.6|45295.6|45275.6|45295.6|45275.6|45295.6|45275.6|0
1623213580000|2021-06-09 04:39:40|45296.4|45276.4|45291.4|45271.4|45296.4|45276.4|45291.4|45271.4|0
1623213600000|2021-06-09 04:40:00|45292.1|45272.1|45296.4|45276.4|45296.4|45276.4|45292.1|45272.1|2
1623213610000|2021-06-09 04:40:10|45294.6|45274.6|45291.4|45271.4|45294.6|45274.6|45291.4|45271.4|1
1623213620000|2021-06-09 04:40:20|45292.1|45272.1|45291.4|45271.4|45292.1|45272.1|45289.6|45269.6|1
1623213630000|2021-06-09 04:40:30|45288.9|45268.9|45291.4|45271.4|45291.4|45271.4|45288.9|45268.9|0
1623213640000|2021-06-09 04:40:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45291.4|45271.4|1
1623213670000|2021-06-09 04:41:10|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|0
1623213680000|2021-06-09 04:41:20|45302.9|45282.9|45299.6|45279.6|45302.9|45282.9|45298.9|45278.9|10
1623213690000|2021-06-09 04:41:30|45296.4|45276.4|45298.9|45278.9|45298.9|45278.9|45296.4|45276.4|5
1623213700000|2021-06-09 04:41:40|45297.1|45277.1|45301.4|45281.4|45302.1|45282.1|45297.1|45277.1|4
1623213720000|2021-06-09 04:42:00|45297.1|45277.1|45297.1|45277.1|45301.4|45281.4|45297.1|45277.1|3
1623213730000|2021-06-09 04:42:10|45296.4|45276.4|45296.4|45276.4|45297.1|45277.1|45294.6|45274.6|3
1623213740000|2021-06-09 04:42:20|45297.9|45277.9|45296.4|45276.4|45299.6|45279.6|45296.4|45276.4|3
1623213770000|2021-06-09 04:42:50|45297.1|45277.1|45297.9|45277.9|45297.9|45277.9|45297.1|45277.1|2
1623213790000|2021-06-09 04:43:10|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|1
1623213800000|2021-06-09 04:43:20|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|0
1623213810000|2021-06-09 04:43:30|45298.9|45278.9|45298.9|45278.9|45298.9|45278.9|45298.9|45278.9|2
1623213820000|2021-06-09 04:43:40|45297.1|45277.1|45299.6|45279.6|45299.6|45279.6|45297.1|45277.1|0
1623213830000|2021-06-09 04:43:50|||||||||3
1623213870000|2021-06-09 04:44:30|45297.1|45277.1|45297.1|45277.1|45298.9|45278.9|45296.4|45276.4|4
1623213880000|2021-06-09 04:44:40|45298.9|45278.9|45298.9|45278.9|45299.6|45279.6|45298.9|45278.9|1
1623213890000|2021-06-09 04:44:50|45299.6|45279.6|45298.9|45278.9|45299.6|45279.6|45298.9|45278.9|1
1623213920000|2021-06-09 04:45:20|45298.1|45278.1|45289.6|45269.6|45298.1|45278.1|45289.6|45269.6|4
1623213930000|2021-06-09 04:45:30|45288.9|45268.9|45288.1|45268.1|45288.9|45268.9|45286.4|45266.4|2
1623213960000|2021-06-09 04:46:00|45289.6|45269.6|45289.6|45269.6|45290.4|45270.4|45289.6|45269.6|1
1623213980000|2021-06-09 04:46:20|||||||||1
1623214000000|2021-06-09 04:46:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|2
1623214020000|2021-06-09 04:47:00|45286.4|45266.4|45287.1|45267.1|45289.6|45269.6|45286.4|45266.4|1
1623214040000|2021-06-09 04:47:20|45286.4|45266.4|45286.4|45266.4|45286.4|45266.4|45286.4|45266.4|0
1623214050000|2021-06-09 04:47:30|45287.1|45267.1|45286.4|45266.4|45287.1|45267.1|45286.4|45266.4|0
1623214060000|2021-06-09 04:47:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|0
1623214070000|2021-06-09 04:47:50|45286.4|45266.4|45286.4|45266.4|45287.1|45267.1|45286.4|45266.4|0
1623214080000|2021-06-09 04:48:00|45284.6|45264.6|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|2
1623214090000|2021-06-09 04:48:10|45289.6|45269.6|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|0
1623214100000|2021-06-09 04:48:20|45288.9|45268.9|45287.1|45267.1|45288.9|45268.9|45287.1|45267.1|0
1623214110000|2021-06-09 04:48:30|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1623214130000|2021-06-09 04:48:50|45288.9|45268.9|45287.9|45267.9|45288.9|45268.9|45287.1|45267.1|0
1623214140000|2021-06-09 04:49:00|45289.6|45269.6|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|1
1623214150000|2021-06-09 04:49:10|45287.9|45267.9|45289.6|45269.6|45289.6|45269.6|45287.9|45267.9|0
1623214160000|2021-06-09 04:49:20|45291.4|45271.4|45289.6|45269.6|45291.4|45271.4|45289.6|45269.6|0
1623214170000|2021-06-09 04:49:30|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|2
1623214180000|2021-06-09 04:49:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45291.4|45271.4|0
1623214190000|2021-06-09 04:49:50|45291.4|45271.4|45289.6|45269.6|45291.4|45271.4|45289.6|45269.6|23
1623214200000|2021-06-09 04:50:00|45291.4|45271.4|45289.6|45269.6|45291.4|45271.4|45289.6|45269.6|2
1623214210000|2021-06-09 04:50:10|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|1
1623214220000|2021-06-09 04:50:20|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|0
1623214230000|2021-06-09 04:50:30|45287.1|45267.1|45288.9|45268.9|45289.6|45269.6|45287.1|45267.1|0
1623214240000|2021-06-09 04:50:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|0
1623214250000|2021-06-09 04:50:50|45289.6|45269.6|45291.4|45271.4|45291.4|45271.4|45289.6|45269.6|1
1623214260000|2021-06-09 04:51:00|45289.6|45269.6|45292.1|45272.1|45292.1|45272.1|45289.6|45269.6|6
1623214280000|2021-06-09 04:51:20|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45292.1|45272.1|5
1623214290000|2021-06-09 04:51:30|||||||||2
1623214320000|2021-06-09 04:52:00|45291.4|45271.4|45290.7|45270.7|45291.4|45271.4|45290.7|45270.7|4
1623214330000|2021-06-09 04:52:10|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|4
1623214350000|2021-06-09 04:52:30|45290.4|45270.4|45290.4|45270.4|45290.4|45270.4|45290.4|45270.4|0
1623214360000|2021-06-09 04:52:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1623214370000|2021-06-09 04:52:50|45290.4|45270.4|45287.1|45267.1|45292.1|45272.1|45287.1|45267.1|1
1623214430000|2021-06-09 04:53:50|45287.9|45267.9|45291.4|45271.4|45291.4|45271.4|45287.9|45267.9|0
1623214440000|2021-06-09 04:54:00|45287.1|45267.1|45286.4|45266.4|45287.1|45267.1|45286.4|45266.4|2
1623214470000|2021-06-09 04:54:30|45287.1|45267.1|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|2
1623214480000|2021-06-09 04:54:40|45289.6|45269.6|45291.4|45271.4|45291.4|45271.4|45289.6|45269.6|2
1623214490000|2021-06-09 04:54:50|45292.1|45272.1|45293.9|45273.9|45293.9|45273.9|45292.1|45272.1|2
1623214500000|2021-06-09 04:55:00|45291.4|45271.4|45290.7|45270.7|45291.4|45271.4|45290.7|45270.7|1
1623214520000|2021-06-09 04:55:20|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|1
1623214530000|2021-06-09 04:55:30|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|1
1623214580000|2021-06-09 04:56:20|45288.9|45268.9|45287.1|45267.1|45288.9|45268.9|45287.1|45267.1|2
1623214600000|2021-06-09 04:56:40|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|0
1623214610000|2021-06-09 04:56:50|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|1
1623214640000|2021-06-09 04:57:20|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|3
1623214660000|2021-06-09 04:57:40|45287.1|45267.1|45286.4|45266.4|45287.1|45267.1|45286.4|45266.4|1
1623214670000|2021-06-09 04:57:50|||||||||1
1623214680000|2021-06-09 04:58:00|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|2
1623214690000|2021-06-09 04:58:10|45288.9|45268.9|45289.6|45269.6|45289.6|45269.6|45288.9|45268.9|5
1623214710000|2021-06-09 04:58:30|45293.9|45273.9|45293.9|45273.9|45293.9|45273.9|45293.9|45273.9|1
1623214720000|2021-06-09 04:58:40|45295.7|45275.7|45291.4|45271.4|45295.7|45275.7|45291.4|45271.4|0
1623214730000|2021-06-09 04:58:50|45293.2|45273.2|45296.4|45276.4|45296.4|45276.4|45291.4|45271.4|5
1623214740000|2021-06-09 04:59:00|45295.7|45275.7|45295.7|45275.7|45296.4|45276.4|45295.7|45275.7|2
1623214760000|2021-06-09 04:59:20|45293.9|45273.9|45296.4|45276.4|45296.4|45276.4|45293.9|45273.9|0
1623214770000|2021-06-09 04:59:30|45295.7|45275.7|45295.7|45275.7|45296.4|45276.4|45295.7|45275.7|1
1623214780000|2021-06-09 04:59:40|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|0
1623214790000|2021-06-09 04:59:50|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|2
1623214800000|2021-06-09 05:00:00|45291.4|45271.4|45289.6|45269.6|45291.4|45271.4|45284.6|45264.6|6
1623214820000|2021-06-09 05:00:20|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|3
1623214840000|2021-06-09 05:00:40|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|6
1623214850000|2021-06-09 05:00:50|45288.9|45268.9|45285.7|45265.7|45288.9|45268.9|45285.7|45265.7|3
1623214860000|2021-06-09 05:01:00|45283.9|45263.9|45282.1|45262.1|45286.4|45266.4|45277.1|45257.1|8
1623214870000|2021-06-09 05:01:10|45283.9|45263.9|45282.1|45262.1|45283.9|45263.9|45281.4|45261.4|4
1623214880000|2021-06-09 05:01:20|45283.9|45263.9|45283.9|45263.9|45283.9|45263.9|45283.9|45263.9|0
1623214890000|2021-06-09 05:01:30|45282.1|45262.1|45283.9|45263.9|45283.9|45263.9|45282.1|45262.1|0
1623214900000|2021-06-09 05:01:40|45286.4|45266.4|45281.4|45261.4|45286.4|45266.4|45281.4|45261.4|1
1623214910000|2021-06-09 05:01:50|45282.1|45262.1|45286.4|45266.4|45286.4|45266.4|45282.1|45262.1|4
1623214920000|2021-06-09 05:02:00|45287.1|45267.1|45288.9|45268.9|45288.9|45268.9|45287.1|45267.1|3
1623214930000|2021-06-09 05:02:10|45289.6|45269.6|45291.4|45271.4|45291.4|45271.4|45289.6|45269.6|5
1623214940000|2021-06-09 05:02:20|||||||||1
1623214950000|2021-06-09 05:02:30|45292.1|45272.1|45291.4|45271.4|45293.9|45273.9|45291.4|45271.4|0
1623214960000|2021-06-09 05:02:40|45287.9|45267.9|45287.1|45267.1|45289.6|45269.6|45286.4|45266.4|2
1623214970000|2021-06-09 05:02:50|45286.4|45266.4|45288.9|45268.9|45288.9|45268.9|45286.4|45266.4|0
1623214980000|2021-06-09 05:03:00|45288.2|45268.2|45286.4|45266.4|45288.2|45268.2|45286.4|45266.4|0
1623215000000|2021-06-09 05:03:20|45283.9|45263.9|45283.9|45263.9|45283.9|45263.9|45283.9|45263.9|0
1623215010000|2021-06-09 05:03:30|45286.4|45266.4|45283.9|45263.9|45286.4|45266.4|45283.9|45263.9|1
1623215020000|2021-06-09 05:03:40|45283.2|45263.2|45283.9|45263.9|45283.9|45263.9|45283.2|45263.2|0
1623215030000|2021-06-09 05:03:50|45286.4|45266.4|45283.9|45263.9|45286.4|45266.4|45283.9|45263.9|0
1623215040000|2021-06-09 05:04:00|45285.7|45265.7|45286.4|45266.4|45286.4|45266.4|45283.9|45263.9|3
1623215050000|2021-06-09 05:04:10|||||||||1
1623215060000|2021-06-09 05:04:20|45287.2|45267.2|45286.4|45266.4|45287.2|45267.2|45286.4|45266.4|0
1623215070000|2021-06-09 05:04:30|45287.2|45267.2|45289.7|45269.7|45289.7|45269.7|45287.2|45267.2|0
1623215080000|2021-06-09 05:04:40|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|45291.4|45271.4|4
1623215090000|2021-06-09 05:04:50|45292.2|45272.2|45300.7|45280.7|45301.4|45281.4|45292.2|45272.2|2
1623215110000|2021-06-09 05:05:10|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|1
1623215120000|2021-06-09 05:05:20|||||||||1
1623215160000|2021-06-09 05:06:00|45296.4|45276.4|45287.2|45267.2|45296.4|45276.4|45287.2|45267.2|2
1623215170000|2021-06-09 05:06:10|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|45287.2|45267.2|0
1623215180000|2021-06-09 05:06:20|45291.4|45271.4|45288.9|45268.9|45291.4|45271.4|45287.2|45267.2|0
1623215190000|2021-06-09 05:06:30|45290.7|45270.7|45291.4|45271.4|45291.4|45271.4|45287.2|45267.2|0
1623215200000|2021-06-09 05:06:40|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|3
1623215210000|2021-06-09 05:06:50|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|45292.2|45272.2|2
1623215230000|2021-06-09 05:07:10|45292.2|45272.2|45292.2|45272.2|45292.9|45272.9|45292.2|45272.2|3
1623215260000|2021-06-09 05:07:40|45292.9|45272.9|45294.7|45274.7|45294.7|45274.7|45292.2|45272.2|1
1623215270000|2021-06-09 05:07:50|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|1
1623215280000|2021-06-09 05:08:00|45298.9|45278.9|45296.4|45276.4|45299.7|45279.7|45296.4|45276.4|2
1623215350000|2021-06-09 05:09:10|45297.2|45277.2|45300.7|45280.7|45300.7|45280.7|45297.2|45277.2|3
1623215360000|2021-06-09 05:09:20|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45298.9|45278.9|1
1623215370000|2021-06-09 05:09:30|45302.2|45282.2|45301.4|45281.4|45302.2|45282.2|45301.4|45281.4|2
1623215380000|2021-06-09 05:09:40|45298.9|45278.9|45297.2|45277.2|45298.9|45278.9|45297.2|45277.2|1
1623215390000|2021-06-09 05:09:50|45301.4|45281.4|45302.2|45282.2|45302.2|45282.2|45301.4|45281.4|2
1623215400000|2021-06-09 05:10:00|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|1
1623215410000|2021-06-09 05:10:10|45305.7|45285.7|45305.7|45285.7|45306.4|45286.4|45303.9|45283.9|1
1623215420000|2021-06-09 05:10:20|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45303.9|45283.9|0
1623215430000|2021-06-09 05:10:30|45307.2|45287.2|45307.2|45287.2|45308.9|45288.9|45307.2|45287.2|1
1623215440000|2021-06-09 05:10:40|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45307.2|45287.2|0
1623215450000|2021-06-09 05:10:50|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|45306.4|45286.4|0
1623215460000|2021-06-09 05:11:00|45306.4|45286.4|45302.9|45282.9|45307.2|45287.2|45302.2|45282.2|2
1623215470000|2021-06-09 05:11:10|45302.2|45282.2|45302.2|45282.2|45303.9|45283.9|45302.2|45282.2|1
1623215480000|2021-06-09 05:11:20|45303.9|45283.9|45300.7|45280.7|45303.9|45283.9|45300.7|45280.7|2
1623215490000|2021-06-09 05:11:30|45299.9|45279.9|45297.2|45277.2|45299.9|45279.9|45297.2|45277.2|5
1623215500000|2021-06-09 05:11:40|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|3
1623215520000|2021-06-09 05:12:00|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|1
1623215530000|2021-06-09 05:12:10|45293.9|45273.9|45297.2|45277.2|45297.2|45277.2|45293.9|45273.9|8
1623215540000|2021-06-09 05:12:20|45298.9|45278.9|45301.4|45281.4|45301.4|45281.4|45298.9|45278.9|0
1623215550000|2021-06-09 05:12:30|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|2
1623215560000|2021-06-09 05:12:40|45303.9|45283.9|45306.4|45286.4|45306.4|45286.4|45303.9|45283.9|0
1623215570000|2021-06-09 05:12:50|45305.7|45285.7|45303.9|45283.9|45306.4|45286.4|45302.2|45282.2|1
1623215580000|2021-06-09 05:13:00|45305.7|45285.7|45306.4|45286.4|45306.4|45286.4|45305.7|45285.7|0
1623215610000|2021-06-09 05:13:30|45305.7|45285.7|45306.4|45286.4|45306.4|45286.4|45305.7|45285.7|2
1623215620000|2021-06-09 05:13:40|45309.7|45289.7|45307.9|45287.9|45311.4|45291.4|45307.9|45287.9|2
1623215640000|2021-06-09 05:14:00|45307.2|45287.2|45307.9|45287.9|45307.9|45287.9|45307.2|45287.2|0
1623215650000|2021-06-09 05:14:10|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|0
1623215660000|2021-06-09 05:14:20|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|1
1623215670000|2021-06-09 05:14:30|45304.7|45284.7|45303.9|45283.9|45306.4|45286.4|45303.9|45283.9|1
1623215680000|2021-06-09 05:14:40|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|0
1623215690000|2021-06-09 05:14:50|45303.9|45283.9|45306.4|45286.4|45306.4|45286.4|45303.9|45283.9|0
1623215700000|2021-06-09 05:15:00|45305.7|45285.7|45303.9|45283.9|45305.7|45285.7|45302.2|45282.2|2
1623215710000|2021-06-09 05:15:10|45306.4|45286.4|45309.7|45289.7|45309.7|45289.7|45306.4|45286.4|3
1623215740000|2021-06-09 05:15:40|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|13
1623215750000|2021-06-09 05:15:50|45307.9|45287.9|45309.7|45289.7|45309.7|45289.7|45307.9|45287.9|1
1623215760000|2021-06-09 05:16:00|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45308.2|45288.2|1
1623215770000|2021-06-09 05:16:10|45308.2|45288.2|45308.2|45288.2|45308.9|45288.9|45308.2|45288.2|2
1623215780000|2021-06-09 05:16:20|45305.7|45285.7|45305.7|45285.7|45306.4|45286.4|45305.7|45285.7|1
1623215790000|2021-06-09 05:16:30|45303.9|45283.9|45307.2|45287.2|45307.2|45287.2|45303.9|45283.9|0
1623215800000|2021-06-09 05:16:40|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|1
1623215810000|2021-06-09 05:16:50|45308.9|45288.9|45310.7|45290.7|45310.7|45290.7|45308.9|45288.9|1
1623215820000|2021-06-09 05:17:00|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|2
1623215830000|2021-06-09 05:17:10|45308.2|45288.2|45310.7|45290.7|45310.7|45290.7|45308.2|45288.2|13
1623215840000|2021-06-09 05:17:20|45308.9|45288.9|45310.7|45290.7|45310.7|45290.7|45308.9|45288.9|0
1623215850000|2021-06-09 05:17:30|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|2
1623215860000|2021-06-09 05:17:40|45312.2|45292.2|45314.7|45294.7|45314.7|45294.7|45312.2|45292.2|2
1623215870000|2021-06-09 05:17:50|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|1
1623215880000|2021-06-09 05:18:00|||||||||1
1623215890000|2021-06-09 05:18:10|45318.2|45298.2|45316.4|45296.4|45318.2|45298.2|45316.4|45296.4|0
1623215900000|2021-06-09 05:18:20|45317.2|45297.2|45308.2|45288.2|45319.7|45299.7|45308.2|45288.2|11
1623215910000|2021-06-09 05:18:30|45308.9|45288.9|45308.9|45288.9|45311.4|45291.4|45307.2|45287.2|4
1623215920000|2021-06-09 05:18:40|45309.7|45289.7|45307.2|45287.2|45311.4|45291.4|45306.4|45286.4|2
1623215930000|2021-06-09 05:18:50|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|0
1623215940000|2021-06-09 05:19:00|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|3
1623215950000|2021-06-09 05:19:10|||||||||1
1623215960000|2021-06-09 05:19:20|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|1
1623215970000|2021-06-09 05:19:30|45300.7|45280.7|45298.9|45278.9|45300.7|45280.7|45298.9|45278.9|0
1623215980000|2021-06-09 05:19:40|45298.2|45278.2|45297.2|45277.2|45298.2|45278.2|45296.4|45276.4|0
1623215990000|2021-06-09 05:19:50|45301.4|45281.4|45298.9|45278.9|45301.4|45281.4|45297.2|45277.2|0
1623216000000|2021-06-09 05:20:00|45297.2|45277.2|45297.2|45277.2|45301.4|45281.4|45296.4|45276.4|0
1623216010000|2021-06-09 05:20:10|45296.4|45276.4|45301.4|45281.4|45301.4|45281.4|45296.4|45276.4|1
1623216060000|2021-06-09 05:21:00|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|1
1623216080000|2021-06-09 05:21:20|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|0
1623216120000|2021-06-09 05:22:00|45298.9|45278.9|45300.7|45280.7|45301.4|45281.4|45298.9|45278.9|3
1623216130000|2021-06-09 05:22:10|45298.9|45278.9|45301.4|45281.4|45301.4|45281.4|45296.4|45276.4|0
1623216140000|2021-06-09 05:22:20|45300.7|45280.7|45298.9|45278.9|45301.4|45281.4|45298.9|45278.9|0
1623216150000|2021-06-09 05:22:30|45297.2|45277.2|45298.9|45278.9|45298.9|45278.9|45297.2|45277.2|0
1623216160000|2021-06-09 05:22:40|45299.7|45279.7|45301.4|45281.4|45301.4|45281.4|45299.7|45279.7|0
1623216170000|2021-06-09 05:22:50|45297.2|45277.2|45298.9|45278.9|45298.9|45278.9|45296.4|45276.4|2
1623216180000|2021-06-09 05:23:00|45297.2|45277.2|45301.4|45281.4|45301.4|45281.4|45297.2|45277.2|1
1623216200000|2021-06-09 05:23:20|45307.9|45287.9|45316.4|45296.4|45316.4|45296.4|45307.9|45287.9|15
1623216210000|2021-06-09 05:23:30|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|1
1623216240000|2021-06-09 05:24:00|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|0
1623216250000|2021-06-09 05:24:10|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|1
1623216260000|2021-06-09 05:24:20|45314.7|45294.7|45312.2|45292.2|45316.4|45296.4|45312.2|45292.2|4
1623216270000|2021-06-09 05:24:30|45313.9|45293.9|45311.4|45291.4|45313.9|45293.9|45311.4|45291.4|0
1623216280000|2021-06-09 05:24:40|45312.2|45292.2|45313.9|45293.9|45313.9|45293.9|45312.2|45292.2|0
1623216290000|2021-06-09 05:24:50|45312.2|45292.2|45313.9|45293.9|45313.9|45293.9|45312.2|45292.2|0
1623216300000|2021-06-09 05:25:00|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|0
1623216310000|2021-06-09 05:25:10|45312.2|45292.2|45313.9|45293.9|45314.7|45294.7|45311.4|45291.4|3
1623216320000|2021-06-09 05:25:20|45311.4|45291.4|45311.4|45291.4|45313.9|45293.9|45311.4|45291.4|0
1623216330000|2021-06-09 05:25:30|45313.9|45293.9|45315.7|45295.7|45315.7|45295.7|45312.2|45292.2|1
1623216340000|2021-06-09 05:25:40|45312.2|45292.2|45311.4|45291.4|45313.9|45293.9|45311.4|45291.4|0
1623216350000|2021-06-09 05:25:50|45312.2|45292.2|45311.4|45291.4|45316.4|45296.4|45311.4|45291.4|1
1623216360000|2021-06-09 05:26:00|||||||||1
1623216370000|2021-06-09 05:26:10|45313.9|45293.9|45313.9|45293.9|45316.4|45296.4|45313.9|45293.9|2
1623216380000|2021-06-09 05:26:20|45314.7|45294.7|45316.4|45296.4|45316.4|45296.4|45314.7|45294.7|0
1623216390000|2021-06-09 05:26:30|45313.9|45293.9|45316.4|45296.4|45316.4|45296.4|45313.9|45293.9|0
1623216410000|2021-06-09 05:26:50|45315.7|45295.7|45315.7|45295.7|45316.4|45296.4|45314.7|45294.7|0
1623216420000|2021-06-09 05:27:00|45316.4|45296.4|45314.7|45294.7|45316.4|45296.4|45314.7|45294.7|0
1623216430000|2021-06-09 05:27:10|45313.9|45293.9|45311.4|45291.4|45313.9|45293.9|45311.4|45291.4|3
1623216440000|2021-06-09 05:27:20|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|45311.4|45291.4|0
1623216450000|2021-06-09 05:27:30|45311.4|45291.4|45312.2|45292.2|45312.2|45292.2|45311.4|45291.4|0
1623216460000|2021-06-09 05:27:40|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|0
1623216470000|2021-06-09 05:27:50|45312.9|45292.9|45312.2|45292.2|45312.9|45292.9|45312.2|45292.2|1
1623216480000|2021-06-09 05:28:00|45312.9|45292.9|45327.9|45307.9|45327.9|45307.9|45312.9|45292.9|11
1623216490000|2021-06-09 05:28:10|45327.2|45307.2|45331.4|45311.4|45331.4|45311.4|45327.2|45307.2|1
1623216500000|2021-06-09 05:28:20|45333.9|45313.9|45333.9|45313.9|45333.9|45313.9|45333.9|45313.9|3
1623216510000|2021-06-09 05:28:30|45333.2|45313.2|45335.7|45315.7|45335.7|45315.7|45331.4|45311.4|7
1623216520000|2021-06-09 05:28:40|45333.2|45313.2|45331.4|45311.4|45333.2|45313.2|45331.4|45311.4|3
1623216530000|2021-06-09 05:28:50|45330.7|45310.7|45327.2|45307.2|45330.7|45310.7|45327.2|45307.2|0
1623216540000|2021-06-09 05:29:00|45325.4|45305.4|45326.4|45306.4|45326.4|45306.4|45322.9|45302.9|2
1623216550000|2021-06-09 05:29:10|||||||||1
1623216570000|2021-06-09 05:29:30|45323.2|45303.2|45321.4|45301.4|45323.2|45303.2|45321.4|45301.4|1
1623216580000|2021-06-09 05:29:40|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|1
1623216590000|2021-06-09 05:29:50|45323.9|45303.9|45322.2|45302.2|45323.9|45303.9|45322.2|45302.2|1
1623216600000|2021-06-09 05:30:00|45321.4|45301.4|45316.4|45296.4|45336.4|45316.4|45313.9|45293.9|37
1623216610000|2021-06-09 05:30:10|45315.7|45295.7|45323.9|45303.9|45323.9|45303.9|45310.7|45290.7|6
1623216620000|2021-06-09 05:30:20|45325.7|45305.7|45331.4|45311.4|45332.2|45312.2|45325.7|45305.7|1
1623216630000|2021-06-09 05:30:30|45335.7|45315.7|45338.9|45318.9|45341.4|45321.4|45335.7|45315.7|8
1623216640000|2021-06-09 05:30:40|45340.7|45320.7|45336.4|45316.4|45340.7|45320.7|45336.4|45316.4|3
1623216650000|2021-06-09 05:30:50|45331.4|45311.4|45328.9|45308.9|45331.4|45311.4|45327.2|45307.2|10
1623216660000|2021-06-09 05:31:00|45331.4|45311.4|45338.9|45318.9|45338.9|45318.9|45326.4|45306.4|14
1623216670000|2021-06-09 05:31:10|45345.7|45325.7|45345.7|45325.7|45351.4|45331.4|45345.7|45325.7|21
1623216680000|2021-06-09 05:31:20|45340.7|45320.7|45331.4|45311.4|45340.7|45320.7|45328.9|45308.9|11
1623216690000|2021-06-09 05:31:30|45328.9|45308.9|45311.4|45291.4|45328.9|45308.9|45311.4|45291.4|11
1623216700000|2021-06-09 05:31:40|45306.4|45286.4|45307.2|45287.2|45312.2|45292.2|45303.9|45283.9|7
1623216710000|2021-06-09 05:31:50|45308.9|45288.9|45304.7|45284.7|45311.4|45291.4|45304.7|45284.7|9
1623216720000|2021-06-09 05:32:00|45302.2|45282.2|45295.7|45275.7|45302.2|45282.2|45293.9|45273.9|19
1623216730000|2021-06-09 05:32:10|45294.7|45274.7|45296.4|45276.4|45298.9|45278.9|45293.9|45273.9|6
1623216740000|2021-06-09 05:32:20|45292.2|45272.2|45289.7|45269.7|45292.2|45272.2|45287.9|45267.9|14
1623216750000|2021-06-09 05:32:30|45287.2|45267.2|45288.9|45268.9|45288.9|45268.9|45282.2|45262.2|8
1623216760000|2021-06-09 05:32:40|45291.4|45271.4|45299.7|45279.7|45300.4|45280.4|45291.4|45271.4|8
1623216770000|2021-06-09 05:32:50|45302.2|45282.2|45288.9|45268.9|45302.2|45282.2|45288.9|45268.9|4
1623216780000|2021-06-09 05:33:00|45289.7|45269.7|45281.4|45261.4|45289.7|45269.7|45281.4|45261.4|10
1623216790000|2021-06-09 05:33:10|45282.2|45262.2|45285.7|45265.7|45287.2|45267.2|45281.4|45261.4|6
1623216800000|2021-06-09 05:33:20|45286.4|45266.4|45291.4|45271.4|45292.2|45272.2|45286.4|45266.4|6
1623216810000|2021-06-09 05:33:30|45290.7|45270.7|45291.4|45271.4|45292.2|45272.2|45287.2|45267.2|1
1623216820000|2021-06-09 05:33:40|45288.9|45268.9|45291.4|45271.4|45293.9|45273.9|45288.9|45268.9|1
1623216830000|2021-06-09 05:33:50|45292.2|45272.2|45282.2|45262.2|45293.9|45273.9|45282.2|45262.2|10
1623216840000|2021-06-09 05:34:00|45277.9|45257.9|45282.2|45262.2|45284.7|45264.7|45277.2|45257.2|13
1623216850000|2021-06-09 05:34:10|45282.9|45262.9|45286.4|45266.4|45287.2|45267.2|45282.2|45262.2|7
1623216860000|2021-06-09 05:34:20|45284.7|45264.7|45282.2|45262.2|45289.7|45269.7|45282.2|45262.2|6
1623216870000|2021-06-09 05:34:30|45281.4|45261.4|45277.2|45257.2|45281.4|45261.4|45277.2|45257.2|7
1623216880000|2021-06-09 05:34:40|45276.4|45256.4|45275.7|45255.7|45279.7|45259.7|45274.7|45254.7|22
1623216890000|2021-06-09 05:34:50|45276.4|45256.4|45272.9|45252.9|45277.2|45257.2|45272.9|45252.9|2
1623216900000|2021-06-09 05:35:00|45272.2|45252.2|45252.2|45232.2|45272.2|45252.2|45243.9|45223.9|41
1623216910000|2021-06-09 05:35:10|45251.4|45231.4|45245.4|45225.4|45251.4|45231.4|45245.4|45225.4|13
1623216920000|2021-06-09 05:35:20|45244.7|45224.7|45249.9|45229.9|45249.9|45229.9|45241.4|45221.4|5
1623216930000|2021-06-09 05:35:30|45250.7|45230.7|45251.4|45231.4|45255.7|45235.7|45249.7|45229.7|7
1623216940000|2021-06-09 05:35:40|45252.2|45232.2|45261.4|45241.4|45261.4|45241.4|45252.2|45232.2|5
1623216950000|2021-06-09 05:35:50|45260.7|45240.7|45247.2|45227.2|45260.7|45240.7|45244.7|45224.7|9
1623216960000|2021-06-09 05:36:00|45249.7|45229.7|45243.9|45223.9|45249.7|45229.7|45243.2|45223.2|8
1623216970000|2021-06-09 05:36:10|45244.7|45224.7|45241.4|45221.4|45244.7|45224.7|45230.7|45210.7|14
1623216980000|2021-06-09 05:36:20|45240.7|45220.7|45241.4|45221.4|45241.4|45221.4|45237.2|45217.2|7
1623216990000|2021-06-09 05:36:30|45237.2|45217.2|45231.4|45211.4|45241.4|45221.4|45231.4|45211.4|16
1623217000000|2021-06-09 05:36:40|45232.2|45212.2|45236.4|45216.4|45236.4|45216.4|45231.4|45211.4|9
1623217010000|2021-06-09 05:36:50|45232.2|45212.2|45241.4|45221.4|45242.2|45222.2|45232.2|45212.2|7
1623217020000|2021-06-09 05:37:00|45238.9|45218.9|45256.4|45236.4|45261.4|45241.4|45232.2|45212.2|42
1623217030000|2021-06-09 05:37:10|45257.2|45237.2|45257.2|45237.2|45262.2|45242.2|45253.9|45233.9|11
1623217040000|2021-06-09 05:37:20|45256.4|45236.4|45258.2|45238.2|45261.4|45241.4|45256.4|45236.4|7
1623217050000|2021-06-09 05:37:30|45260.7|45240.7|45256.4|45236.4|45261.4|45241.4|45256.4|45236.4|5
1623217060000|2021-06-09 05:37:40|45261.4|45241.4|45258.9|45238.9|45261.4|45241.4|45258.9|45238.9|3
1623217070000|2021-06-09 05:37:50|45259.7|45239.7|45241.4|45221.4|45261.4|45241.4|45241.4|45221.4|12
1623217080000|2021-06-09 05:38:00|45242.2|45222.2|45232.2|45212.2|45242.2|45222.2|45231.4|45211.4|12
1623217090000|2021-06-09 05:38:10|45231.4|45211.4|45231.4|45211.4|45236.4|45216.4|45231.4|45211.4|11
1623217100000|2021-06-09 05:38:20|45232.2|45212.2|45229.7|45209.7|45232.2|45212.2|45229.7|45209.7|6
1623217110000|2021-06-09 05:38:30|45227.2|45207.2|45207.2|45187.2|45227.2|45207.2|45206.4|45186.4|48
1623217120000|2021-06-09 05:38:40|45206.4|45186.4|45208.9|45188.9|45211.4|45191.4|45203.9|45183.9|19
1623217130000|2021-06-09 05:38:50|45211.4|45191.4|45202.2|45182.2|45211.4|45191.4|45202.2|45182.2|4
1623217140000|2021-06-09 05:39:00|45201.4|45181.4|45208.9|45188.9|45208.9|45188.9|45201.4|45181.4|2
1623217150000|2021-06-09 05:39:10|45210.7|45190.7|45203.9|45183.9|45210.7|45190.7|45201.4|45181.4|11
1623217160000|2021-06-09 05:39:20|45201.4|45181.4|45201.4|45181.4|45202.2|45182.2|45195.7|45175.7|19
1623217170000|2021-06-09 05:39:30|45198.9|45178.9|45201.4|45181.4|45201.4|45181.4|45196.4|45176.4|9
1623217180000|2021-06-09 05:39:40|45200.7|45180.7|45197.2|45177.2|45200.7|45180.7|45193.9|45173.9|8
1623217190000|2021-06-09 05:39:50|45196.4|45176.4|45191.4|45171.4|45196.4|45176.4|45191.4|45171.4|18
1623217200000|2021-06-09 05:40:00|45192.2|45172.2|45197.2|45177.2|45198.9|45178.9|45186.4|45166.4|18
1623217210000|2021-06-09 05:40:10|45195.7|45175.7|45192.2|45172.2|45196.4|45176.4|45189.7|45169.7|13
1623217220000|2021-06-09 05:40:20|45193.9|45173.9|45190.7|45170.7|45193.9|45173.9|45188.9|45168.9|2
1623217230000|2021-06-09 05:40:30|45188.9|45168.9|45178.9|45158.9|45192.2|45172.2|45178.2|45158.2|16
1623217240000|2021-06-09 05:40:40|45182.9|45162.9|45187.2|45167.2|45187.2|45167.2|45181.4|45161.4|15
1623217250000|2021-06-09 05:40:50|45186.4|45166.4|45186.4|45166.4|45186.4|45166.4|45182.2|45162.2|2
1623217260000|2021-06-09 05:41:00|45182.2|45162.2|45183.2|45163.2|45184.7|45164.7|45181.4|45161.4|11
1623217270000|2021-06-09 05:41:10|45181.4|45161.4|45180.7|45160.7|45181.4|45161.4|45180.7|45160.7|9
1623217280000|2021-06-09 05:41:20|45178.2|45158.2|45176.4|45156.4|45178.2|45158.2|45171.4|45151.4|32
1623217290000|2021-06-09 05:41:30|45173.9|45153.9|45171.4|45151.4|45176.4|45156.4|45171.4|45151.4|2
1623217300000|2021-06-09 05:41:40|45168.9|45148.9|45166.4|45146.4|45171.4|45151.4|45166.4|45146.4|8
1623217310000|2021-06-09 05:41:50|45170.7|45150.7|45186.4|45166.4|45186.4|45166.4|45162.2|45142.2|23
1623217320000|2021-06-09 05:42:00|45183.9|45163.9|45200.7|45180.7|45201.4|45181.4|45183.9|45163.9|26
1623217330000|2021-06-09 05:42:10|45201.4|45181.4|45195.7|45175.7|45201.4|45181.4|45195.7|45175.7|5
1623217340000|2021-06-09 05:42:20|45193.9|45173.9|45208.9|45188.9|45208.9|45188.9|45193.9|45173.9|7
1623217350000|2021-06-09 05:42:30|45208.2|45188.2|45206.4|45186.4|45208.2|45188.2|45206.4|45186.4|6
1623217360000|2021-06-09 05:42:40|45203.9|45183.9|45201.4|45181.4|45203.9|45183.9|45201.4|45181.4|3
1623217370000|2021-06-09 05:42:50|45202.9|45182.9|45201.4|45181.4|45205.7|45185.7|45201.4|45181.4|7
1623217380000|2021-06-09 05:43:00|45196.4|45176.4|45196.4|45176.4|45196.4|45176.4|45192.2|45172.2|14
1623217390000|2021-06-09 05:43:10|45191.4|45171.4|45199.7|45179.7|45199.7|45179.7|45191.4|45171.4|18
1623217400000|2021-06-09 05:43:20|45197.2|45177.2|45196.4|45176.4|45201.4|45181.4|45196.4|45176.4|5
1623217410000|2021-06-09 05:43:30|45200.7|45180.7|45201.4|45181.4|45203.9|45183.9|45197.2|45177.2|11
1623217420000|2021-06-09 05:43:40|||||||||1
1623217430000|2021-06-09 05:43:50|45205.7|45185.7|45206.4|45186.4|45206.4|45186.4|45203.9|45183.9|11
1623217440000|2021-06-09 05:44:00|45207.2|45187.2|45210.7|45190.7|45210.7|45190.7|45206.4|45186.4|5
1623217450000|2021-06-09 05:44:10|45211.4|45191.4|45213.2|45193.2|45213.2|45193.2|45211.4|45191.4|8
1623217460000|2021-06-09 05:44:20|45214.7|45194.7|45215.7|45195.7|45216.4|45196.4|45210.7|45190.7|18
1623217470000|2021-06-09 05:44:30|45213.9|45193.9|45210.7|45190.7|45213.9|45193.9|45210.7|45190.7|4
1623217480000|2021-06-09 05:44:40|45211.4|45191.4|45214.9|45194.9|45214.9|45194.9|45210.7|45190.7|5
1623217490000|2021-06-09 05:44:50|45215.7|45195.7|45211.4|45191.4|45215.7|45195.7|45211.4|45191.4|3
1623217500000|2021-06-09 05:45:00|45213.9|45193.9|45201.4|45181.4|45215.7|45195.7|45201.4|45181.4|15
1623217510000|2021-06-09 05:45:10|45203.2|45183.2|45202.2|45182.2|45206.4|45186.4|45201.4|45181.4|6
1623217520000|2021-06-09 05:45:20|45201.4|45181.4|45202.2|45182.2|45202.2|45182.2|45199.7|45179.7|8
1623217530000|2021-06-09 05:45:30|45201.4|45181.4|45205.7|45185.7|45205.7|45185.7|45201.4|45181.4|1
1623217540000|2021-06-09 05:45:40|45203.9|45183.9|45201.4|45181.4|45203.9|45183.9|45201.4|45181.4|2
1623217550000|2021-06-09 05:45:50|45202.4|45182.4|45207.4|45187.4|45207.4|45187.4|45202.4|45182.4|7
1623217560000|2021-06-09 05:46:00|45205.7|45185.7|45205.7|45185.7|45207.4|45187.4|45205.7|45185.7|0
1623217570000|2021-06-09 05:46:10|45200.7|45180.7|45200.7|45180.7|45200.7|45180.7|45200.7|45180.7|7
1623217580000|2021-06-09 05:46:20|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|1
1623217590000|2021-06-09 05:46:30|45196.4|45176.4|45201.4|45181.4|45201.4|45181.4|45196.4|45176.4|4
1623217600000|2021-06-09 05:46:40|45200.7|45180.7|45196.4|45176.4|45200.7|45180.7|45196.4|45176.4|3
1623217620000|2021-06-09 05:47:00|45194.7|45174.7|45196.4|45176.4|45197.2|45177.2|45194.7|45174.7|2
1623217630000|2021-06-09 05:47:10|45200.7|45180.7|45196.4|45176.4|45201.4|45181.4|45196.4|45176.4|3
1623217640000|2021-06-09 05:47:20|45200.7|45180.7|45200.7|45180.7|45200.7|45180.7|45196.4|45176.4|1
1623217650000|2021-06-09 05:47:30|45201.4|45181.4|45208.2|45188.2|45208.2|45188.2|45201.4|45181.4|8
1623217660000|2021-06-09 05:47:40|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|3
1623217670000|2021-06-09 05:47:50|45205.7|45185.7|45201.4|45181.4|45205.7|45185.7|45201.4|45181.4|4
1623217680000|2021-06-09 05:48:00|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|2
1623217690000|2021-06-09 05:48:10|45198.2|45178.2|45195.7|45175.7|45198.2|45178.2|45195.7|45175.7|0
1623217700000|2021-06-09 05:48:20|45193.9|45173.9|45196.4|45176.4|45196.4|45176.4|45193.9|45173.9|5
1623217710000|2021-06-09 05:48:30|45192.2|45172.2|45191.4|45171.4|45196.4|45176.4|45191.4|45171.4|3
1623217720000|2021-06-09 05:48:40|45190.7|45170.7|45192.2|45172.2|45193.9|45173.9|45190.7|45170.7|7
1623217730000|2021-06-09 05:48:50|45191.4|45171.4|45193.9|45173.9|45193.9|45173.9|45191.4|45171.4|3
1623217740000|2021-06-09 05:49:00|45192.2|45172.2|45196.4|45176.4|45196.4|45176.4|45192.2|45172.2|0
1623217750000|2021-06-09 05:49:10|45191.4|45171.4|45182.2|45162.2|45191.4|45171.4|45182.2|45162.2|14
1623217760000|2021-06-09 05:49:20|45177.9|45157.9|45175.7|45155.7|45177.9|45157.9|45175.7|45155.7|7
1623217770000|2021-06-09 05:49:30|45173.9|45153.9|45166.4|45146.4|45175|45155|45166.4|45146.4|15
1623217780000|2021-06-09 05:49:40|45164.7|45144.7|45162.2|45142.2|45164.7|45144.7|45161.4|45141.4|13
1623217790000|2021-06-09 05:49:50|45163.9|45143.9|45161.4|45141.4|45164.7|45144.7|45161.4|45141.4|1
1623217800000|2021-06-09 05:50:00|45163.9|45143.9|45160.7|45140.7|45163.9|45143.9|45160.7|45140.7|10
1623217810000|2021-06-09 05:50:10|45161.4|45141.4|45128.9|45108.9|45161.4|45141.4|45085|45065|63
1623217820000|2021-06-09 05:50:20|45132.2|45112.2|45128.9|45108.9|45132.2|45112.2|45121.4|45101.4|28
1623217830000|2021-06-09 05:50:30|45132.2|45112.2|45134.7|45114.7|45137.9|45117.9|45132.2|45112.2|23
1623217840000|2021-06-09 05:50:40|45135.4|45115.4|45133.9|45113.9|45136.4|45116.4|45133.9|45113.9|6
1623217850000|2021-06-09 05:50:50|45134.7|45114.7|45128.9|45108.9|45135.7|45115.7|45128.9|45108.9|11
1623217860000|2021-06-09 05:51:00|45127.2|45107.2|45131.4|45111.4|45133.9|45113.9|45122.2|45102.2|14
1623217870000|2021-06-09 05:51:10|45132.2|45112.2|45134.7|45114.7|45135.4|45115.4|45132.2|45112.2|6
1623217880000|2021-06-09 05:51:20|45135.4|45115.4|45135.4|45115.4|45136.2|45116.2|45134.7|45114.7|10
1623217890000|2021-06-09 05:51:30|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|3
1623217900000|2021-06-09 05:51:40|45136.4|45116.4|45137.2|45117.2|45137.2|45117.2|45136.4|45116.4|6
1623217910000|2021-06-09 05:51:50|45139.7|45119.7|45146.4|45126.4|45146.4|45126.4|45139.7|45119.7|11
1623217920000|2021-06-09 05:52:00|45151.4|45131.4|45146.4|45126.4|45151.4|45131.4|45146.4|45126.4|2
1623217930000|2021-06-09 05:52:10|||||||||1
1623217940000|2021-06-09 05:52:20|45143.9|45123.9|45149.7|45129.7|45149.7|45129.7|45143.9|45123.9|6
1623217950000|2021-06-09 05:52:30|45147.2|45127.2|45151.4|45131.4|45151.4|45131.4|45147.2|45127.2|3
1623217960000|2021-06-09 05:52:40|45153.2|45133.2|45156.4|45136.4|45156.4|45136.4|45153.2|45133.2|4
1623217970000|2021-06-09 05:52:50|45158.2|45138.2|45159.7|45139.7|45159.7|45139.7|45158.2|45138.2|7
1623217980000|2021-06-09 05:53:00|45160.4|45140.4|45166.4|45146.4|45166.4|45146.4|45160.4|45140.4|9
1623217990000|2021-06-09 05:53:10|45165.7|45145.7|45161.4|45141.4|45165.7|45145.7|45161.4|45141.4|5
1623218000000|2021-06-09 05:53:20|45158.9|45138.9|45158.9|45138.9|45160.7|45140.7|45158.2|45138.2|5
1623218010000|2021-06-09 05:53:30|45159.7|45139.7|45161.4|45141.4|45161.4|45141.4|45159.7|45139.7|0
1623218020000|2021-06-09 05:53:40|||||||||1
1623218030000|2021-06-09 05:53:50|||||||||4
1623218040000|2021-06-09 05:54:00|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|4
1623218050000|2021-06-09 05:54:10|45159.7|45139.7|45158.9|45138.9|45161.4|45141.4|45158.9|45138.9|1
1623218060000|2021-06-09 05:54:20|45161.4|45141.4|45171.4|45151.4|45171.4|45151.4|45161.4|45141.4|24
1623218080000|2021-06-09 05:54:40|45172.2|45152.2|45173.9|45153.9|45173.9|45153.9|45172.2|45152.2|7
1623218090000|2021-06-09 05:54:50|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|2
1623218100000|2021-06-09 05:55:00|45172.2|45152.2|45171.4|45151.4|45173.9|45153.9|45171.4|45151.4|9
1623218110000|2021-06-09 05:55:10|45169.7|45149.7|45163.9|45143.9|45171.4|45151.4|45163.9|45143.9|3
1623218120000|2021-06-09 05:55:20|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|1
1623218130000|2021-06-09 05:55:30|||||||||1
1623218140000|2021-06-09 05:55:40|45163.9|45143.9|45166.4|45146.4|45166.4|45146.4|45162.2|45142.2|5
1623218150000|2021-06-09 05:55:50|45162.2|45142.2|45166.4|45146.4|45168.9|45148.9|45162.2|45142.2|8
1623218160000|2021-06-09 05:56:00|45167.2|45147.2|45161.4|45141.4|45167.2|45147.2|45161.4|45141.4|7
1623218180000|2021-06-09 05:56:20|||||||||1
1623218190000|2021-06-09 05:56:30|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|1
1623218200000|2021-06-09 05:56:40|45161.4|45141.4|45168.9|45148.9|45169.7|45149.7|45161.4|45141.4|6
1623218210000|2021-06-09 05:56:50|45172.2|45152.2|45172.2|45152.2|45172.2|45152.2|45172.2|45152.2|5
1623218220000|2021-06-09 05:57:00|45171.4|45151.4|45172.2|45152.2|45172.2|45152.2|45167.2|45147.2|3
1623218230000|2021-06-09 05:57:10|45172.9|45152.9|45175.4|45155.4|45175.4|45155.4|45172.9|45152.9|15
1623218240000|2021-06-09 05:57:20|45177.2|45157.2|45177.2|45157.2|45177.2|45157.2|45177.2|45157.2|2
1623218250000|2021-06-09 05:57:30|45176.4|45156.4|45178.9|45158.9|45181.4|45161.4|45176.4|45156.4|1
1623218260000|2021-06-09 05:57:40|45179.7|45159.7|45178.9|45158.9|45181.4|45161.4|45176.4|45156.4|3
1623218270000|2021-06-09 05:57:50|45178.2|45158.2|45177.2|45157.2|45178.2|45158.2|45177.2|45157.2|0
1623218280000|2021-06-09 05:58:00|45176.4|45156.4|45173.9|45153.9|45177.2|45157.2|45173.9|45153.9|3
1623218290000|2021-06-09 05:58:10|45171.4|45151.4|45166.4|45146.4|45171.4|45151.4|45166.4|45146.4|6
1623218300000|2021-06-09 05:58:20|45167.2|45147.2|45166.4|45146.4|45171.4|45151.4|45166.4|45146.4|3
1623218310000|2021-06-09 05:58:30|45167.2|45147.2|45166.4|45146.4|45167.2|45147.2|45161.4|45141.4|5
1623218320000|2021-06-09 05:58:40|45167.2|45147.2|45171.4|45151.4|45171.4|45151.4|45163.9|45143.9|8
1623218330000|2021-06-09 05:58:50|45167.2|45147.2|45171.4|45151.4|45171.4|45151.4|45167.2|45147.2|2
1623218340000|2021-06-09 05:59:00|45172.2|45152.2|45176.4|45156.4|45176.4|45156.4|45171.4|45151.4|2
1623218350000|2021-06-09 05:59:10|45178.2|45158.2|45183.9|45163.9|45183.9|45163.9|45178.2|45158.2|11
1623218360000|2021-06-09 05:59:20|45184.7|45164.7|45186.4|45166.4|45187.2|45167.2|45183.9|45163.9|5
1623218370000|2021-06-09 05:59:30|45187.2|45167.2|45188.9|45168.9|45191.4|45171.4|45187.2|45167.2|10
1623218380000|2021-06-09 05:59:40|45191.4|45171.4|45188.9|45168.9|45192.2|45172.2|45187.9|45167.9|8
1623218390000|2021-06-09 05:59:50|45191.4|45171.4|45188.9|45168.9|45191.4|45171.4|45188.9|45168.9|2
1623218400000|2021-06-09 06:00:00|45190.7|45170.7|45187.2|45167.2|45191.4|45171.4|45186.4|45166.4|13
1623218410000|2021-06-09 06:00:10|45188.9|45168.9|45191.4|45171.4|45191.4|45171.4|45188.9|45168.9|7
1623218420000|2021-06-09 06:00:20|45189.7|45169.7|45186.4|45166.4|45191.4|45171.4|45186.4|45166.4|4
1623218430000|2021-06-09 06:00:30|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|45181.4|45161.4|8
1623218440000|2021-06-09 06:00:40|45181.4|45161.4|45185.7|45165.7|45186.4|45166.4|45181.4|45161.4|9
1623218450000|2021-06-09 06:00:50|45183.9|45163.9|45182.2|45162.2|45183.9|45163.9|45181.4|45161.4|2
1623218460000|2021-06-09 06:01:00|45183.9|45163.9|45185.7|45165.7|45186.4|45166.4|45181.4|45161.4|9
1623218470000|2021-06-09 06:01:10|45184.7|45164.7|45189.7|45169.7|45189.7|45169.7|45184.7|45164.7|9
1623218480000|2021-06-09 06:01:20|45190.4|45170.4|45190.4|45170.4|45190.4|45170.4|45189.7|45169.7|3
1623218490000|2021-06-09 06:01:30|45194.7|45174.7|45198.9|45178.9|45198.9|45178.9|45194.7|45174.7|6
1623218500000|2021-06-09 06:01:40|45199.7|45179.7|45198.9|45178.9|45201.4|45181.4|45198.9|45178.9|6
1623218510000|2021-06-09 06:01:50|45199.7|45179.7|45207.2|45187.2|45209.7|45189.7|45199.7|45179.7|20
1623218520000|2021-06-09 06:02:00|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|8
1623218530000|2021-06-09 06:02:10|45206.4|45186.4|45205.7|45185.7|45206.4|45186.4|45205.7|45185.7|4
1623218540000|2021-06-09 06:02:20|45206.4|45186.4|45208.9|45188.9|45208.9|45188.9|45206.4|45186.4|2
1623218550000|2021-06-09 06:02:30|45211.4|45191.4|45212.2|45192.2|45212.2|45192.2|45211.4|45191.4|3
1623218560000|2021-06-09 06:02:40|45211.4|45191.4|45208.9|45188.9|45212.2|45192.2|45208.9|45188.9|0
1623218570000|2021-06-09 06:02:50|45209.7|45189.7|45208.9|45188.9|45211.4|45191.4|45208.9|45188.9|5
1623218580000|2021-06-09 06:03:00|45207.2|45187.2|45204.7|45184.7|45207.2|45187.2|45204.7|45184.7|0
1623218590000|2021-06-09 06:03:10|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45204.7|45184.7|4
1623218600000|2021-06-09 06:03:20|45207.2|45187.2|45211.4|45191.4|45211.4|45191.4|45207.2|45187.2|6
1623218610000|2021-06-09 06:03:30|45206.4|45186.4|45211.4|45191.4|45211.4|45191.4|45206.4|45186.4|22
1623218620000|2021-06-09 06:03:40|45212.9|45192.9|45211.4|45191.4|45214.7|45194.7|45211.4|45191.4|11
1623218630000|2021-06-09 06:03:50|45212.2|45192.2|45212.2|45192.2|45214.7|45194.7|45211.4|45191.4|9
1623218640000|2021-06-09 06:04:00|45211.4|45191.4|45203.9|45183.9|45211.4|45191.4|45203.9|45183.9|4
1623218650000|2021-06-09 06:04:10|45201.4|45181.4|45200.7|45180.7|45201.4|45181.4|45198.9|45178.9|3
1623218660000|2021-06-09 06:04:20|45198.9|45178.9|45201.4|45181.4|45201.4|45181.4|45198.9|45178.9|2
1623218670000|2021-06-09 06:04:30|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|0
1623218680000|2021-06-09 06:04:40|45196.4|45176.4|45198.9|45178.9|45201.4|45181.4|45196.4|45176.4|2
1623218690000|2021-06-09 06:04:50|45201.4|45181.4|45206.4|45186.4|45206.4|45186.4|45197.9|45177.9|8
1623218700000|2021-06-09 06:05:00|45207.2|45187.2|45211.4|45191.4|45212.2|45192.2|45206.4|45186.4|10
1623218710000|2021-06-09 06:05:10|45208.9|45188.9|45207.2|45187.2|45208.9|45188.9|45206.4|45186.4|8
1623218720000|2021-06-09 06:05:20|45209.7|45189.7|45218.9|45198.9|45221.4|45201.4|45207.2|45187.2|8
1623218730000|2021-06-09 06:05:30|45219.7|45199.7|45218.9|45198.9|45221.4|45201.4|45217.2|45197.2|8
1623218740000|2021-06-09 06:05:40|45217.2|45197.2|45218.9|45198.9|45221.4|45201.4|45217.2|45197.2|1
1623218750000|2021-06-09 06:05:50|45221.4|45201.4|45218.9|45198.9|45221.4|45201.4|45218.9|45198.9|3
1623218760000|2021-06-09 06:06:00|45221.4|45201.4|45221.4|45201.4|45222.2|45202.2|45221.4|45201.4|5
1623218770000|2021-06-09 06:06:10|45222.2|45202.2|45218.2|45198.2|45222.2|45202.2|45218.2|45198.2|15
1623218780000|2021-06-09 06:06:20|45214.7|45194.7|45212.2|45192.2|45214.7|45194.7|45211.4|45191.4|24
1623218790000|2021-06-09 06:06:30|45211.4|45191.4|45213.9|45193.9|45214.7|45194.7|45211.4|45191.4|6
1623218800000|2021-06-09 06:06:40|45214.7|45194.7|45213.9|45193.9|45214.7|45194.7|45211.4|45191.4|9
1623218810000|2021-06-09 06:06:50|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|4
1623218820000|2021-06-09 06:07:00|45214.7|45194.7|45214|45194|45216.5|45196.5|45213.9|45193.9|6
1623218830000|2021-06-09 06:07:10|45216.5|45196.5|45209.7|45189.7|45216.5|45196.5|45209.7|45189.7|10
1623218840000|2021-06-09 06:07:20|45209|45189|45208.2|45188.2|45209|45189|45208.2|45188.2|12
1623218850000|2021-06-09 06:07:30|45209|45189|45206.5|45186.5|45209|45189|45206.5|45186.5|0
1623218860000|2021-06-09 06:07:40|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45206.5|45186.5|0
1623218870000|2021-06-09 06:07:50|45209|45189|45209|45189|45209.7|45189.7|45209|45189|1
1623218880000|2021-06-09 06:08:00|45209.7|45189.7|45217.2|45197.2|45217.2|45197.2|45208.2|45188.2|6
1623218890000|2021-06-09 06:08:10|45216.5|45196.5|45224.7|45204.7|45224.7|45204.7|45216.5|45196.5|10
1623218900000|2021-06-09 06:08:20|45222.2|45202.2|45221.5|45201.5|45226.5|45206.5|45221.5|45201.5|3
1623218910000|2021-06-09 06:08:30|45222.2|45202.2|45224|45204|45224|45204|45222.2|45202.2|1
1623218920000|2021-06-09 06:08:40|45221.5|45201.5|45224.7|45204.7|45224.7|45204.7|45221.5|45201.5|4
1623218930000|2021-06-09 06:08:50|45223.2|45203.2|45221.5|45201.5|45224.7|45204.7|45221.5|45201.5|15
1623218940000|2021-06-09 06:09:00|45220.7|45200.7|45214|45194|45220.7|45200.7|45214|45194|11
1623218950000|2021-06-09 06:09:10|45215.7|45195.7|45211.5|45191.5|45215.7|45195.7|45211.5|45191.5|2
1623218960000|2021-06-09 06:09:20|45214|45194|45214|45194|45216.5|45196.5|45214|45194|1
1623218970000|2021-06-09 06:09:30|45212.2|45192.2|45214|45194|45214|45194|45212.2|45192.2|8
1623218980000|2021-06-09 06:09:40|45215.7|45195.7|45216.5|45196.5|45216.5|45196.5|45214|45194|0
1623218990000|2021-06-09 06:09:50|45217.2|45197.2|45216.5|45196.5|45221.5|45201.5|45216.5|45196.5|8
1623219000000|2021-06-09 06:10:00|45224.7|45204.7|45224|45204|45225.4|45205.4|45224|45204|11
1623219010000|2021-06-09 06:10:10|45222.2|45202.2|45223.2|45203.2|45226.5|45206.5|45221.5|45201.5|11
1623219020000|2021-06-09 06:10:20|45224|45204|45222.2|45202.2|45226.5|45206.5|45222.2|45202.2|4
1623219030000|2021-06-09 06:10:30|45224|45204|45221.5|45201.5|45224|45204|45216.5|45196.5|14
1623219040000|2021-06-09 06:10:40|45219|45199|45215.7|45195.7|45219|45199|45215.7|45195.7|8
1623219050000|2021-06-09 06:10:50|45216.5|45196.5|45226.5|45206.5|45226.5|45206.5|45216.5|45196.5|10
1623219060000|2021-06-09 06:11:00|45224.7|45204.7|45219|45199|45226.5|45206.5|45219|45199|2
1623219070000|2021-06-09 06:11:10|45217.2|45197.2|45226.5|45206.5|45226.5|45206.5|45217.2|45197.2|4
1623219080000|2021-06-09 06:11:20|45225.7|45205.7|45226.5|45206.5|45229.7|45209.7|45225.7|45205.7|4
1623219090000|2021-06-09 06:11:30|45227.2|45207.2|45227.2|45207.2|45229.7|45209.7|45226.5|45206.5|1
1623219100000|2021-06-09 06:11:40|45229|45209|45226.5|45206.5|45231.5|45211.5|45226.5|45206.5|4
1623219110000|2021-06-09 06:11:50|45224|45204|45224|45204|45226.5|45206.5|45224|45204|5
1623219120000|2021-06-09 06:12:00|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45218.2|45198.2|8
1623219130000|2021-06-09 06:12:10|45220.7|45200.7|45216.5|45196.5|45221.5|45201.5|45216.5|45196.5|2
1623219140000|2021-06-09 06:12:20|45219|45199|45219|45199|45221.5|45201.5|45216.5|45196.5|6
1623219150000|2021-06-09 06:12:30|45219.7|45199.7|45221.5|45201.5|45221.5|45201.5|45219.7|45199.7|4
1623219160000|2021-06-09 06:12:40|45222.2|45202.2|45222.2|45202.2|45223.2|45203.2|45221.5|45201.5|0
1623219170000|2021-06-09 06:12:50|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|1
1623219180000|2021-06-09 06:13:00|45219|45199|45217.2|45197.2|45219|45199|45217.2|45197.2|2
1623219190000|2021-06-09 06:13:10|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|3
1623219200000|2021-06-09 06:13:20|45215.7|45195.7|45215.7|45195.7|45216.5|45196.5|45215.7|45195.7|6
1623219210000|2021-06-09 06:13:30|45216.5|45196.5|45215.7|45195.7|45216.5|45196.5|45215.7|45195.7|1
1623219220000|2021-06-09 06:13:40|45216.5|45196.5|45215.7|45195.7|45216.5|45196.5|45215.7|45195.7|1
1623219230000|2021-06-09 06:13:50|45215|45195|45216.5|45196.5|45216.5|45196.5|45213.2|45193.2|2
1623219240000|2021-06-09 06:14:00|45213.2|45193.2|45215.7|45195.7|45215.7|45195.7|45213.2|45193.2|10
1623219250000|2021-06-09 06:14:10|45215|45195|45216.5|45196.5|45216.5|45196.5|45213.2|45193.2|2
1623219260000|2021-06-09 06:14:20|45215.7|45195.7|45214|45194|45216.5|45196.5|45214|45194|7
1623219270000|2021-06-09 06:14:30|45215.7|45195.7|45215.7|45195.7|45216.5|45196.5|45213.2|45193.2|4
1623219280000|2021-06-09 06:14:40|45216.5|45196.5|45215.7|45195.7|45216.5|45196.5|45215.7|45195.7|3
1623219290000|2021-06-09 06:14:50|45215|45195|45225.4|45205.4|45225.4|45205.4|45213.2|45193.2|8
1623219300000|2021-06-09 06:15:00|45227.2|45207.2|45226.5|45206.5|45229|45209|45224.7|45204.7|4
1623219310000|2021-06-09 06:15:10|||||||||2
1623219320000|2021-06-09 06:15:20|45224|45204|45226.5|45206.5|45226.5|45206.5|45224|45204|0
1623219330000|2021-06-09 06:15:30|45227.2|45207.2|45222.2|45202.2|45227.2|45207.2|45222.2|45202.2|9
1623219340000|2021-06-09 06:15:40|45224|45204|45225.7|45205.7|45225.7|45205.7|45224|45204|0
1623219350000|2021-06-09 06:15:50|45224|45204|45219|45199|45224|45204|45219|45199|0
1623219360000|2021-06-09 06:16:00|45219.7|45199.7|45216.5|45196.5|45221.5|45201.5|45216.5|45196.5|9
1623219370000|2021-06-09 06:16:10|45215.7|45195.7|45219|45199|45219|45199|45215.7|45195.7|5
1623219380000|2021-06-09 06:16:20|45218.2|45198.2|45216.5|45196.5|45218.2|45198.2|45216.5|45196.5|6
1623219390000|2021-06-09 06:16:30|45217.2|45197.2|45221.5|45201.5|45222.2|45202.2|45216.5|45196.5|4
1623219400000|2021-06-09 06:16:40|45219|45199|45216.5|45196.5|45220.7|45200.7|45216.5|45196.5|1
1623219420000|2021-06-09 06:17:00|45215.7|45195.7|45215.7|45195.7|45215.7|45195.7|45215.7|45195.7|6
1623219430000|2021-06-09 06:17:10|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|1
1623219440000|2021-06-09 06:17:20|45215.7|45195.7|45211.5|45191.5|45215.7|45195.7|45211.5|45191.5|8
1623219450000|2021-06-09 06:17:30|45214|45194|45216.5|45196.5|45216.5|45196.5|45214|45194|5
1623219460000|2021-06-09 06:17:40|45219|45199|45216.5|45196.5|45219|45199|45215.7|45195.7|6
1623219480000|2021-06-09 06:18:00|45214|45194|45211.5|45191.5|45215.7|45195.7|45211.5|45191.5|9
1623219490000|2021-06-09 06:18:10|45206.5|45186.5|45201.5|45181.5|45206.5|45186.5|45199|45179|7
1623219500000|2021-06-09 06:18:20|45198.2|45178.2|45196.5|45176.5|45200.7|45180.7|45194.7|45174.7|11
1623219510000|2021-06-09 06:18:30|45197.2|45177.2|45190.7|45170.7|45199|45179|45190.7|45170.7|11
1623219520000|2021-06-09 06:18:40|45193.2|45173.2|45192.2|45172.2|45194.7|45174.7|45191.5|45171.5|18
1623219530000|2021-06-09 06:18:50|45196.5|45176.5|45194|45174|45196.5|45176.5|45194|45174|1
1623219540000|2021-06-09 06:19:00|45196.5|45176.5|45191.5|45171.5|45196.5|45176.5|45191.5|45171.5|15
1623219550000|2021-06-09 06:19:10|45192.2|45172.2|45191.5|45171.5|45192.2|45172.2|45190.7|45170.7|7
1623219560000|2021-06-09 06:19:20|45190.7|45170.7|45195.7|45175.7|45195.7|45175.7|45190.7|45170.7|2
1623219570000|2021-06-09 06:19:30|45196.5|45176.5|45201.5|45181.5|45204|45184|45195.7|45175.7|15
1623219580000|2021-06-09 06:19:40|45202.2|45182.2|45206.5|45186.5|45206.5|45186.5|45202.2|45182.2|10
1623219590000|2021-06-09 06:19:50|45207.2|45187.2|45212.2|45192.2|45212.2|45192.2|45207.2|45187.2|9
1623219600000|2021-06-09 06:20:00|45214|45194|45205.4|45185.4|45214|45194|45205.4|45185.4|4
1623219610000|2021-06-09 06:20:10|45207.2|45187.2|45201.5|45181.5|45207.2|45187.2|45201.5|45181.5|3
1623219620000|2021-06-09 06:20:20|45204|45184|45204|45184|45206.5|45186.5|45202.2|45182.2|2
1623219630000|2021-06-09 06:20:30|45206.5|45186.5|45201.5|45181.5|45206.5|45186.5|45199|45179|18
1623219640000|2021-06-09 06:20:40|45197.2|45177.2|45193.2|45173.2|45197.2|45177.2|45193.2|45173.2|9
1623219650000|2021-06-09 06:20:50|45191.5|45171.5|45187.2|45167.2|45191.5|45171.5|45184.7|45164.7|5
1623219660000|2021-06-09 06:21:00|45186.5|45166.5|45176.5|45156.5|45186.5|45166.5|45176.5|45156.5|8
1623219670000|2021-06-09 06:21:10|45174|45154|45174|45154|45175.7|45155.7|45167.2|45147.2|13
1623219680000|2021-06-09 06:21:20|45172.2|45152.2|45167.2|45147.2|45174|45154|45167.2|45147.2|17
1623219690000|2021-06-09 06:21:30|45169|45149|45169.7|45149.7|45173.2|45153.2|45169|45149|6
1623219700000|2021-06-09 06:21:40|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|45169|45149|3
1623219710000|2021-06-09 06:21:50|45172.2|45152.2|45179|45159|45179|45159|45169.7|45149.7|13
1623219720000|2021-06-09 06:22:00|45186.5|45166.5|45171.5|45151.5|45191.5|45171.5|45171.5|45151.5|20
1623219730000|2021-06-09 06:22:10|45174|45154|45176.5|45156.5|45176.5|45156.5|45174|45154|5
1623219740000|2021-06-09 06:22:20|45177.2|45157.2|45184.7|45164.7|45191.5|45171.5|45177.2|45157.2|11
1623219750000|2021-06-09 06:22:30|45186.5|45166.5|45186.5|45166.5|45189|45169|45184|45164|0
1623219760000|2021-06-09 06:22:40|45189|45169|45186.5|45166.5|45189|45169|45186.5|45166.5|2
1623219770000|2021-06-09 06:22:50|45189|45169|45190.7|45170.7|45191.5|45171.5|45189|45169|4
1623219780000|2021-06-09 06:23:00|45189|45169|45189|45169|45192.2|45172.2|45189|45169|2
1623219790000|2021-06-09 06:23:10|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|0
1623219800000|2021-06-09 06:23:20|45189|45169|45186.5|45166.5|45189|45169|45186.5|45166.5|7
1623219810000|2021-06-09 06:23:30|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|0
1623219820000|2021-06-09 06:23:40|45186.5|45166.5|45188.2|45168.2|45189|45169|45186.5|45166.5|1
1623219830000|2021-06-09 06:23:50|45186.5|45166.5|45181.5|45161.5|45186.5|45166.5|45181.5|45161.5|7
1623219840000|2021-06-09 06:24:00|45177.2|45157.2|45166.5|45146.5|45179|45159|45166.5|45146.5|11
1623219850000|2021-06-09 06:24:10|45169|45149|45159|45139|45169|45149|45159|45139|10
1623219860000|2021-06-09 06:24:20|45159.7|45139.7|45155.7|45135.7|45163.2|45143.2|45155.7|45135.7|7
1623219870000|2021-06-09 06:24:30|45156.5|45136.5|45154|45134|45156.5|45136.5|45151.5|45131.5|10
1623219880000|2021-06-09 06:24:40|45153.2|45133.2|45151.5|45131.5|45153.2|45133.2|45149|45129|4
1623219890000|2021-06-09 06:24:50|45152.2|45132.2|45154|45134|45154|45134|45152.2|45132.2|2
1623219900000|2021-06-09 06:25:00|45156.5|45136.5|45159|45139|45159|45139|45154.7|45134.7|5
1623219910000|2021-06-09 06:25:10|45159.7|45139.7|45166.5|45146.5|45166.5|45146.5|45159.7|45139.7|9
1623219920000|2021-06-09 06:25:20|45165.7|45145.7|45161.5|45141.5|45165.7|45145.7|45161.5|45141.5|0
1623219930000|2021-06-09 06:25:30|45164|45144|45162.2|45142.2|45166.5|45146.5|45161.5|45141.5|5
1623219940000|2021-06-09 06:25:40|45161.5|45141.5|45158.2|45138.2|45161.5|45141.5|45158.2|45138.2|14
1623219950000|2021-06-09 06:25:50|45160.7|45140.7|45158.2|45138.2|45160.7|45140.7|45158.2|45138.2|2
1623219960000|2021-06-09 06:26:00|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|45154|45134|6
1623219970000|2021-06-09 06:26:10|45164|45144|45164.7|45144.7|45167.9|45147.9|45164|45144|8
1623219980000|2021-06-09 06:26:20|45166.2|45146.2|45185.7|45165.7|45185.7|45165.7|45166.2|45146.2|10
1623219990000|2021-06-09 06:26:30|45186.5|45166.5|45186.5|45166.5|45187.2|45167.2|45184.7|45164.7|4
1623220000000|2021-06-09 06:26:40|45185.7|45165.7|45186.5|45166.5|45187.2|45167.2|45181.5|45161.5|6
1623220010000|2021-06-09 06:26:50|45185.7|45165.7|45184|45164|45185.7|45165.7|45181.5|45161.5|3
1623220020000|2021-06-09 06:27:00|45182.2|45162.2|45181.5|45161.5|45186.5|45166.5|45181.5|45161.5|4
1623220030000|2021-06-09 06:27:10|45178.2|45158.2|45176.5|45156.5|45178.2|45158.2|45176.5|45156.5|5
1623220040000|2021-06-09 06:27:20|45175.7|45155.7|45174|45154|45175.7|45155.7|45174|45154|2
1623220050000|2021-06-09 06:27:30|45171.5|45151.5|45172.2|45152.2|45172.2|45152.2|45171.5|45151.5|3
1623220060000|2021-06-09 06:27:40|45174.7|45154.7|45171.5|45151.5|45174.7|45154.7|45171.5|45151.5|1
1623220070000|2021-06-09 06:27:50|45174|45154|45181.5|45161.5|45185.7|45165.7|45174|45154|2
1623220080000|2021-06-09 06:28:00|45182.2|45162.2|45189|45169|45189|45169|45182.2|45162.2|5
1623220090000|2021-06-09 06:28:10|45187.2|45167.2|45184.7|45164.7|45187.2|45167.2|45184.7|45164.7|3
1623220100000|2021-06-09 06:28:20|45186.5|45166.5|45187.2|45167.2|45187.2|45167.2|45182.2|45162.2|4
1623220110000|2021-06-09 06:28:30|45189.7|45169.7|45196.5|45176.5|45196.5|45176.5|45189.7|45169.7|7
1623220120000|2021-06-09 06:28:40|45199|45179|45210.7|45190.7|45210.7|45190.7|45199|45179|14
1623220130000|2021-06-09 06:28:50|45211.5|45191.5|45211.5|45191.5|45216.5|45196.5|45211.5|45191.5|10
1623220140000|2021-06-09 06:29:00|45209|45189|45211.5|45191.5|45211.5|45191.5|45209|45189|0
1623220150000|2021-06-09 06:29:10|45210.7|45190.7|45216.5|45196.5|45216.5|45196.5|45209|45189|4
1623220160000|2021-06-09 06:29:20|45219|45199|45216.5|45196.5|45219|45199|45214|45194|1
1623220170000|2021-06-09 06:29:30|45214|45194|45220.7|45200.7|45220.7|45200.7|45214|45194|4
1623220180000|2021-06-09 06:29:40|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|5
1623220190000|2021-06-09 06:29:50|||||||||1
1623220200000|2021-06-09 06:30:00|45223.2|45203.2|45219|45199|45224|45204|45218.2|45198.2|12
1623220210000|2021-06-09 06:30:10|45216.5|45196.5|45221.5|45201.5|45221.5|45201.5|45216.5|45196.5|3
1623220220000|2021-06-09 06:30:20|45219|45199|45221.5|45201.5|45221.5|45201.5|45216.5|45196.5|1
1623220230000|2021-06-09 06:30:30|45224|45204|45225.7|45205.7|45225.7|45205.7|45221.5|45201.5|9
1623220240000|2021-06-09 06:30:40|45224|45204|45222.2|45202.2|45225.7|45205.7|45221.5|45201.5|2
1623220250000|2021-06-09 06:30:50|45221.5|45201.5|45221.5|45201.5|45222.2|45202.2|45221.5|45201.5|1
1623220260000|2021-06-09 06:31:00|45219|45199|45219|45199|45219|45199|45219|45199|4
1623220270000|2021-06-09 06:31:10|||||||||2
1623220280000|2021-06-09 06:31:20|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|11
1623220290000|2021-06-09 06:31:30|45224.7|45204.7|45224|45204|45226.5|45206.5|45222.2|45202.2|6
1623220300000|2021-06-09 06:31:40|45223.2|45203.2|45224|45204|45224|45204|45221.5|45201.5|1
1623220310000|2021-06-09 06:31:50|45226.5|45206.5|45221.5|45201.5|45226.5|45206.5|45221.5|45201.5|4
1623220320000|2021-06-09 06:32:00|45218.2|45198.2|45215.7|45195.7|45218.2|45198.2|45215.7|45195.7|5
1623220330000|2021-06-09 06:32:10|45218.2|45198.2|45227.2|45207.2|45229.7|45209.7|45218.2|45198.2|13
1623220340000|2021-06-09 06:32:20|45231.5|45211.5|45239|45219|45239|45219|45231.5|45211.5|9
1623220350000|2021-06-09 06:32:30|45240.7|45220.7|45244|45224|45244|45224|45240.7|45220.7|16
1623220360000|2021-06-09 06:32:40|45242.2|45222.2|45244|45224|45244|45224|45242.2|45222.2|8
1623220370000|2021-06-09 06:32:50|45243.2|45223.2|45241.5|45221.5|45243.2|45223.2|45236.5|45216.5|16
1623220380000|2021-06-09 06:33:00|45239|45219|45240.7|45220.7|45240.7|45220.7|45236.5|45216.5|5
1623220390000|2021-06-09 06:33:10|45240|45220|45236.5|45216.5|45240|45220|45234.7|45214.7|4
1623220400000|2021-06-09 06:33:20|45239|45219|45235.7|45215.7|45240.7|45220.7|45235.7|45215.7|9
1623220410000|2021-06-09 06:33:30|45234|45214|45227.2|45207.2|45234|45214|45227.2|45207.2|7
1623220420000|2021-06-09 06:33:40|45224|45204|45219|45199|45224|45204|45219|45199|5
1623220430000|2021-06-09 06:33:50|45216.5|45196.5|45216.5|45196.5|45219|45199|45216.5|45196.5|11
1623220440000|2021-06-09 06:34:00|45219|45199|45220.7|45200.7|45221.5|45201.5|45217.2|45197.2|7
1623220450000|2021-06-09 06:34:10|45218.2|45198.2|45204|45184|45218.2|45198.2|45204|45184|11
1623220460000|2021-06-09 06:34:20|45203.2|45183.2|45201.5|45181.5|45206.5|45186.5|45201.5|45181.5|6
1623220470000|2021-06-09 06:34:30|45202.2|45182.2|45202.2|45182.2|45204.7|45184.7|45201.5|45181.5|1
1623220480000|2021-06-09 06:34:40|45201.5|45181.5|45201.5|45181.5|45204|45184|45201.5|45181.5|5
1623220490000|2021-06-09 06:34:50|||||||||2
1623220500000|2021-06-09 06:35:00|45199|45179|45201.5|45181.5|45202.2|45182.2|45199|45179|5
1623220510000|2021-06-09 06:35:10|45202.2|45182.2|45200.7|45180.7|45204|45184|45200.7|45180.7|4
1623220520000|2021-06-09 06:35:20|45199|45179|45198.2|45178.2|45201.5|45181.5|45197.2|45177.2|7
1623220530000|2021-06-09 06:35:30|45196.5|45176.5|45209|45189|45211.5|45191.5|45196.5|45176.5|15
1623220540000|2021-06-09 06:35:40|45211.5|45191.5|45216.5|45196.5|45216.5|45196.5|45211.5|45191.5|2
1623220550000|2021-06-09 06:35:50|45219|45199|45216.5|45196.5|45219.7|45199.7|45216.5|45196.5|5
1623220560000|2021-06-09 06:36:00|45217.2|45197.2|45227.2|45207.2|45227.2|45207.2|45216.5|45196.5|16
1623220570000|2021-06-09 06:36:10|45232.2|45212.2|45242.2|45222.2|45242.2|45222.2|45232.2|45212.2|7
1623220580000|2021-06-09 06:36:20|45239|45219|45234.7|45214.7|45239|45219|45234|45214|10
1623220590000|2021-06-09 06:36:30|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45234|45214|2
1623220600000|2021-06-09 06:36:40|||||||||3
1623220610000|2021-06-09 06:36:50|45235.7|45215.7|45239|45219|45239|45219|45235.7|45215.7|2
1623220620000|2021-06-09 06:37:00|45240.7|45220.7|45239|45219|45241.5|45221.5|45236.5|45216.5|4
1623220630000|2021-06-09 06:37:10|45238.2|45218.2|45229.7|45209.7|45238.2|45218.2|45229.7|45209.7|3
1623220640000|2021-06-09 06:37:20|45232.2|45212.2|45231.5|45211.5|45234|45214|45231.5|45211.5|1
1623220650000|2021-06-09 06:37:30|45234|45214|45237.2|45217.2|45237.2|45217.2|45234|45214|9
1623220660000|2021-06-09 06:37:40|45239|45219|45235.7|45215.7|45239|45219|45235.7|45215.7|0
1623220670000|2021-06-09 06:37:50|45236.5|45216.5|45239|45219|45241.5|45221.5|45236.5|45216.5|2
1623220680000|2021-06-09 06:38:00|45241.5|45221.5|45244|45224|45244|45224|45241.5|45221.5|4
1623220690000|2021-06-09 06:38:10|45246.5|45226.5|45256.5|45236.5|45256.5|45236.5|45246.5|45226.5|7
1623220700000|2021-06-09 06:38:20|45254|45234|45255.7|45235.7|45256.5|45236.5|45254|45234|5
1623220710000|2021-06-09 06:38:30|45256.5|45236.5|45254|45234|45257.2|45237.2|45254|45234|6
1623220720000|2021-06-09 06:38:40|45256.5|45236.5|45254|45234|45256.5|45236.5|45251.5|45231.5|6
1623220730000|2021-06-09 06:38:50|45256.5|45236.5|45253|45233|45256.5|45236.5|45253|45233|0
1623220740000|2021-06-09 06:39:00|45254.7|45234.7|45251.5|45231.5|45256.5|45236.5|45251.5|45231.5|3
1623220750000|2021-06-09 06:39:10|45252.2|45232.2|45254.7|45234.7|45259|45239|45252.2|45232.2|10
1623220760000|2021-06-09 06:39:20|45252.2|45232.2|45254|45234|45256.5|45236.5|45249.7|45229.7|8
1623220770000|2021-06-09 06:39:30|45253.2|45233.2|45256.5|45236.5|45256.5|45236.5|45251.5|45231.5|4
1623220780000|2021-06-09 06:39:40|45257.2|45237.2|45256.5|45236.5|45257.2|45237.2|45254.7|45234.7|3
1623220790000|2021-06-09 06:39:50|45257.2|45237.2|45256.5|45236.5|45259.7|45239.7|45256.5|45236.5|1
1623220800000|2021-06-09 06:40:00|45254.7|45234.7|45249.7|45229.7|45254.7|45234.7|45249.7|45229.7|5
1623220810000|2021-06-09 06:40:10|45247.2|45227.2|45244|45224|45247.2|45227.2|45244|45224|6
1623220820000|2021-06-09 06:40:20|45244.7|45224.7|45244|45224|45246.5|45226.5|45243.2|45223.2|0
1623220830000|2021-06-09 06:40:30|45246.5|45226.5|45249|45229|45249.7|45229.7|45246.5|45226.5|1
1623220840000|2021-06-09 06:40:40|45252.2|45232.2|45249.7|45229.7|45252.2|45232.2|45249.7|45229.7|2
1623220850000|2021-06-09 06:40:50|45250.7|45230.7|45249|45229|45250.7|45230.7|45245.7|45225.7|4
1623220860000|2021-06-09 06:41:00|45248.2|45228.2|45251.5|45231.5|45251.5|45231.5|45246.5|45226.5|1
1623220870000|2021-06-09 06:41:10|45254.7|45234.7|45254|45234|45254.7|45234.7|45254|45234|8
1623220880000|2021-06-09 06:41:20|45254.7|45234.7|45252.2|45232.2|45254.7|45234.7|45252.2|45232.2|3
1623220890000|2021-06-09 06:41:30|45254|45234|45254|45234|45254|45234|45251.5|45231.5|2
1623220900000|2021-06-09 06:41:40|45257.2|45237.2|45257.2|45237.2|45259|45239|45256.5|45236.5|5
1623220910000|2021-06-09 06:41:50|45256.5|45236.5|45249|45229|45256.5|45236.5|45249|45229|4
1623220920000|2021-06-09 06:42:00|45251.5|45231.5|45254|45234|45254|45234|45251.5|45231.5|6
1623220930000|2021-06-09 06:42:10|45251.5|45231.5|45254|45234|45256.5|45236.5|45251.5|45231.5|3
1623220940000|2021-06-09 06:42:20|45252.2|45232.2|45252.2|45232.2|45252.2|45232.2|45250.7|45230.7|10
1623220950000|2021-06-09 06:42:30|45251.5|45231.5|45249|45229|45251.5|45231.5|45249|45229|2
1623220960000|2021-06-09 06:42:40|45248.2|45228.2|45246.5|45226.5|45248.2|45228.2|45245.7|45225.7|5
1623220970000|2021-06-09 06:42:50|45244|45224|45239|45219|45244|45224|45239|45219|6
1623220980000|2021-06-09 06:43:00|45237.2|45217.2|45232.2|45212.2|45237.2|45217.2|45232.2|45212.2|6
1623220990000|2021-06-09 06:43:10|45234|45214|45236.5|45216.5|45236.5|45216.5|45232.2|45212.2|4
1623221000000|2021-06-09 06:43:20|45237.2|45217.2|45239|45219|45239|45219|45236.5|45216.5|1
1623221010000|2021-06-09 06:43:30|45236.5|45216.5|45227.2|45207.2|45236.5|45216.5|45227.2|45207.2|12
1623221020000|2021-06-09 06:43:40|45226.5|45206.5|45216.5|45196.5|45226.5|45206.5|45216.5|45196.5|7
1623221030000|2021-06-09 06:43:50|45214|45194|45209|45189|45214|45194|45207.2|45187.2|11
1623221040000|2021-06-09 06:44:00|45207.2|45187.2|45216.5|45196.5|45216.5|45196.5|45207.2|45187.2|11
1623221050000|2021-06-09 06:44:10|45214|45194|45221.5|45201.5|45221.5|45201.5|45211.5|45191.5|11
1623221060000|2021-06-09 06:44:20|45220.7|45200.7|45211.5|45191.5|45221.5|45201.5|45211.5|45191.5|9
1623221070000|2021-06-09 06:44:30|45214|45194|45211.5|45191.5|45214|45194|45209|45189|4
1623221080000|2021-06-09 06:44:40|45214|45194|45214|45194|45214|45194|45211.5|45191.5|6
1623221090000|2021-06-09 06:44:50|45213.2|45193.2|45214|45194|45214|45194|45211.5|45191.5|1
1623221100000|2021-06-09 06:45:00|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|12
1623221110000|2021-06-09 06:45:10|45214|45194|45207.2|45187.2|45214|45194|45207.2|45187.2|8
1623221120000|2021-06-09 06:45:20|45205.5|45185.5|45203.2|45183.2|45207.2|45187.2|45201.5|45181.5|3
1623221130000|2021-06-09 06:45:30|45201.5|45181.5|45205.7|45185.7|45205.7|45185.7|45201.5|45181.5|4
1623221140000|2021-06-09 06:45:40|45204|45184|45207.2|45187.2|45207.2|45187.2|45204|45184|0
1623221150000|2021-06-09 06:45:50|||||||||4
1623221160000|2021-06-09 06:46:00|45206.5|45186.5|45204|45184|45206.5|45186.5|45202.2|45182.2|5
1623221170000|2021-06-09 06:46:10|45201.5|45181.5|45206.5|45186.5|45206.5|45186.5|45201.5|45181.5|4
1623221180000|2021-06-09 06:46:20|45204|45184|45202.2|45182.2|45206.5|45186.5|45201.5|45181.5|3
1623221190000|2021-06-09 06:46:30|45203|45183|45201.5|45181.5|45205.7|45185.7|45201.5|45181.5|4
1623221200000|2021-06-09 06:46:40|45196.5|45176.5|45194|45174|45196.5|45176.5|45194|45174|2
1623221210000|2021-06-09 06:46:50|45194.7|45174.7|45189|45169|45196.5|45176.5|45187.2|45167.2|3
1623221220000|2021-06-09 06:47:00|45184.7|45164.7|45184|45164|45184.7|45164.7|45182.2|45162.2|3
1623221230000|2021-06-09 06:47:10|45182.2|45162.2|45182.2|45162.2|45186.5|45166.5|45182.2|45162.2|3
1623221240000|2021-06-09 06:47:20|||||||||1
1623221250000|2021-06-09 06:47:30|45184|45164|45190.7|45170.7|45190.7|45170.7|45183.2|45163.2|9
1623221260000|2021-06-09 06:47:40|45193.2|45173.2|45191.5|45171.5|45193.2|45173.2|45191.5|45171.5|1
1623221270000|2021-06-09 06:47:50|45190.7|45170.7|45184.7|45164.7|45190.7|45170.7|45184.7|45164.7|6
1623221280000|2021-06-09 06:48:00|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|5
1623221290000|2021-06-09 06:48:10|45186.5|45166.5|45189.7|45169.7|45189.7|45169.7|45185.7|45165.7|14
1623221300000|2021-06-09 06:48:20|45187.2|45167.2|45189|45169|45189|45169|45187.2|45167.2|5
1623221310000|2021-06-09 06:48:30|45187.2|45167.2|45191.5|45171.5|45191.5|45171.5|45187.2|45167.2|5
1623221320000|2021-06-09 06:48:40|45197.2|45177.2|45202.2|45182.2|45202.2|45182.2|45197.2|45177.2|10
1623221330000|2021-06-09 06:48:50|45200.7|45180.7|45196.5|45176.5|45200.7|45180.7|45195.7|45175.7|4
1623221340000|2021-06-09 06:49:00|45195.7|45175.7|45195.7|45175.7|45196.5|45176.5|45194.7|45174.7|10
1623221350000|2021-06-09 06:49:10|45192.2|45172.2|45191.5|45171.5|45196.5|45176.5|45191.5|45171.5|1
1623221360000|2021-06-09 06:49:20|45196.5|45176.5|45199.7|45179.7|45199.7|45179.7|45196.5|45176.5|11
1623221370000|2021-06-09 06:49:30|45201.5|45181.5|45204|45184|45204|45184|45201.5|45181.5|3
1623221380000|2021-06-09 06:49:40|45202.2|45182.2|45205.5|45185.5|45205.5|45185.5|45201.5|45181.5|2
1623221390000|2021-06-09 06:49:50|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|0
1623221400000|2021-06-09 06:50:00|45206.5|45186.5|45206.5|45186.5|45209|45189|45204.7|45184.7|2
1623221410000|2021-06-09 06:50:10|45209|45189|45206.5|45186.5|45210.7|45190.7|45205.7|45185.7|13
1623221420000|2021-06-09 06:50:20|45207.2|45187.2|45204|45184|45207.2|45187.2|45202.2|45182.2|7
1623221430000|2021-06-09 06:50:30|45204.7|45184.7|45206.5|45186.5|45211.5|45191.5|45204.7|45184.7|13
1623221440000|2021-06-09 06:50:40|45204|45184|45202.2|45182.2|45204.7|45184.7|45201.5|45181.5|3
1623221450000|2021-06-09 06:50:50|45204|45184|45201.5|45181.5|45204|45184|45201.5|45181.5|3
1623221460000|2021-06-09 06:51:00|45200.7|45180.7|45199|45179|45200.7|45180.7|45197.2|45177.2|4
1623221470000|2021-06-09 06:51:10|45198.2|45178.2|45194|45174|45198.2|45178.2|45194|45174|4
1623221480000|2021-06-09 06:51:20|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|2
1623221490000|2021-06-09 06:51:30|45190.7|45170.7|45188.2|45168.2|45191.5|45171.5|45186.5|45166.5|3
1623221500000|2021-06-09 06:51:40|45186.5|45166.5|45191.5|45171.5|45192.2|45172.2|45186.5|45166.5|6
1623221510000|2021-06-09 06:51:50|45194|45174|45197.2|45177.2|45197.2|45177.2|45194|45174|2
1623221520000|2021-06-09 06:52:00|45199|45179|45191.5|45171.5|45199|45179|45191.5|45171.5|10
1623221540000|2021-06-09 06:52:20|45193.2|45173.2|45191.5|45171.5|45193.2|45173.2|45191.5|45171.5|9
1623221550000|2021-06-09 06:52:30|45192.2|45172.2|45194|45174|45194|45174|45192.2|45172.2|2
1623221560000|2021-06-09 06:52:40|45194.7|45174.7|45196.5|45176.5|45196.5|45176.5|45192.2|45172.2|1
1623221570000|2021-06-09 06:52:50|45198.2|45178.2|45199|45179|45199|45179|45196.5|45176.5|4
1623221580000|2021-06-09 06:53:00|45198.2|45178.2|45201.5|45181.5|45203|45183|45196.5|45176.5|5
1623221590000|2021-06-09 06:53:10|45206.5|45186.5|45206.5|45186.5|45210.7|45190.7|45206.5|45186.5|6
1623221610000|2021-06-09 06:53:30|45202.2|45182.2|45201.5|45181.5|45202.2|45182.2|45201.5|45181.5|3
1623221620000|2021-06-09 06:53:40|45200.7|45180.7|45194|45174|45200.7|45180.7|45192.2|45172.2|5
1623221630000|2021-06-09 06:53:50|45196.5|45176.5|45197.2|45177.2|45197.2|45177.2|45196.5|45176.5|1
1623221640000|2021-06-09 06:54:00|45199|45179|45193.2|45173.2|45199|45179|45192.5|45172.5|7
1623221650000|2021-06-09 06:54:10|45191.5|45171.5|45189|45169|45195.7|45175.7|45189|45169|4
1623221660000|2021-06-09 06:54:20|45188.2|45168.2|45189|45169|45189|45169|45188.2|45168.2|6
1623221670000|2021-06-09 06:54:30|45189.7|45169.7|45189|45169|45189.7|45169.7|45186.5|45166.5|1
1623221680000|2021-06-09 06:54:40|45189.7|45169.7|45192.2|45172.2|45192.2|45172.2|45189|45169|3
1623221690000|2021-06-09 06:54:50|45195.5|45175.5|45201.5|45181.5|45201.5|45181.5|45195.5|45175.5|3
1623221700000|2021-06-09 06:55:00|45202.2|45182.2|45196.5|45176.5|45202.2|45182.2|45196.5|45176.5|3
1623221710000|2021-06-09 06:55:10|45197.2|45177.2|45199|45179|45201.5|45181.5|45197.2|45177.2|4
1623221720000|2021-06-09 06:55:20|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|2
1623221740000|2021-06-09 06:55:40|45194|45174|45193.2|45173.2|45196.5|45176.5|45193.2|45173.2|7
1623221750000|2021-06-09 06:55:50|45190.7|45170.7|45193.2|45173.2|45193.2|45173.2|45190.7|45170.7|0
1623221760000|2021-06-09 06:56:00|45194|45174|45199|45179|45201.5|45181.5|45194|45174|7
1623221770000|2021-06-09 06:56:10|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|1
1623221780000|2021-06-09 06:56:20|45191.5|45171.5|45186.5|45166.5|45191.5|45171.5|45186.5|45166.5|3
1623221790000|2021-06-09 06:56:30|45185.7|45165.7|45184|45164|45186.5|45166.5|45184|45164|4
1623221800000|2021-06-09 06:56:40|45186.5|45166.5|45181.5|45161.5|45186.5|45166.5|45181.5|45161.5|10
1623221810000|2021-06-09 06:56:50|45184|45164|45186.5|45166.5|45186.5|45166.5|45184|45164|3
1623221820000|2021-06-09 06:57:00|45189.7|45169.7|45194|45174|45194|45174|45189.7|45169.7|3
1623221830000|2021-06-09 06:57:10|45193.2|45173.2|45190.7|45170.7|45193.2|45173.2|45190.7|45170.7|6
1623221840000|2021-06-09 06:57:20|45188.2|45168.2|45189|45169|45189|45169|45185.7|45165.7|7
1623221850000|2021-06-09 06:57:30|45188.2|45168.2|45189|45169|45191.5|45171.5|45186.5|45166.5|5
1623221860000|2021-06-09 06:57:40|45191.5|45171.5|45191.5|45171.5|45194|45174|45190.7|45170.7|5
1623221870000|2021-06-09 06:57:50|45189|45169|45185.7|45165.7|45189|45169|45185.7|45165.7|4
1623221880000|2021-06-09 06:58:00|45185|45165|45184|45164|45185.7|45165.7|45183.2|45163.2|4
1623221890000|2021-06-09 06:58:10|45183.2|45163.2|45186.5|45166.5|45186.5|45166.5|45183.2|45163.2|11
1623221900000|2021-06-09 06:58:20|45189|45169|45184|45164|45189|45169|45184|45164|7
1623221910000|2021-06-09 06:58:30|45183.2|45163.2|45182.2|45162.2|45186.5|45166.5|45180.7|45160.7|12
1623221920000|2021-06-09 06:58:40|45186.5|45166.5|45187.2|45167.2|45189|45169|45184|45164|3
1623221930000|2021-06-09 06:58:50|45186.5|45166.5|45189.7|45169.7|45189.7|45169.7|45184|45164|1
1623221940000|2021-06-09 06:59:00|45191.5|45171.5|45194|45174|45194.7|45174.7|45191.5|45171.5|6
1623221950000|2021-06-09 06:59:10|45193.2|45173.2|45191.5|45171.5|45193.2|45173.2|45191.5|45171.5|4
1623221960000|2021-06-09 06:59:20|45190.7|45170.7|45191.5|45171.5|45191.5|45171.5|45189|45169|1
1623221970000|2021-06-09 06:59:30|45190.7|45170.7|45189|45169|45190.7|45170.7|45189|45169|1
1623221980000|2021-06-09 06:59:40|45188.2|45168.2|45186.5|45166.5|45189|45169|45186.5|45166.5|4
1623221990000|2021-06-09 06:59:50|45189|45169|45202.2|45182.2|45206.5|45186.5|45187.2|45167.2|8
1623222000000|2021-06-09 07:00:00|45195.7|45175.7|45229|45209|45231.5|45211.5|45190.7|45170.7|34
1623222010000|2021-06-09 07:00:10|45234|45214|45238|45218|45238|45218|45231.5|45211.5|12
1623222020000|2021-06-09 07:00:20|45238.7|45218.7|45244|45224|45244.7|45224.7|45238.7|45218.7|4
1623222030000|2021-06-09 07:00:30|45243.2|45223.2|45229|45209|45243.2|45223.2|45229|45209|10
1623222040000|2021-06-09 07:00:40|45227.2|45207.2|45241.5|45221.5|45241.5|45221.5|45227.2|45207.2|10
1623222050000|2021-06-09 07:00:50|45244.7|45224.7|45251.5|45231.5|45251.5|45231.5|45244.7|45224.7|13
1623222060000|2021-06-09 07:01:00|45252.2|45232.2|45254.7|45234.7|45257.2|45237.2|45252.2|45232.2|9
1623222080000|2021-06-09 07:01:20|45253.2|45233.2|45250.7|45230.7|45253.2|45233.2|45250.7|45230.7|10
1623222090000|2021-06-09 07:01:30|45249|45229|45245.7|45225.7|45249|45229|45245.7|45225.7|2
1623222100000|2021-06-09 07:01:40|45263|45243|45279|45259|45282.2|45262.2|45263|45243|19
1623222110000|2021-06-09 07:01:50|45276.5|45256.5|45292.2|45272.2|45292.2|45272.2|45276.5|45256.5|29
1623222120000|2021-06-09 07:02:00|45298.2|45278.2|45289.7|45269.7|45317.2|45297.2|45289|45269|33
1623222130000|2021-06-09 07:02:10|45291.5|45271.5|45291.5|45271.5|45294|45274|45289|45269|10
1623222140000|2021-06-09 07:02:20|45294|45274|45299|45279|45299|45279|45294|45274|25
1623222150000|2021-06-09 07:02:30|45296.5|45276.5|45294|45274|45299|45279|45294|45274|7
1623222160000|2021-06-09 07:02:40|45291.5|45271.5|45281.5|45261.5|45291.5|45271.5|45281.5|45261.5|11
1623222170000|2021-06-09 07:02:50|45277.2|45257.2|45289.7|45269.7|45289.7|45269.7|45276.5|45256.5|7
1623222180000|2021-06-09 07:03:00|45290.5|45270.5|45308.2|45288.2|45310.7|45290.7|45290.5|45270.5|11
1623222190000|2021-06-09 07:03:10|45309|45289|45311.5|45291.5|45311.5|45291.5|45308.2|45288.2|21
1623222200000|2021-06-09 07:03:20|45326.5|45306.5|45334|45314|45339|45319|45326.5|45306.5|12
1623222210000|2021-06-09 07:03:30|45329|45309|45314|45294|45329|45309|45309|45289|15
1623222220000|2021-06-09 07:03:40|45319|45299|45324|45304|45326.5|45306.5|45319|45299|8
1623222230000|2021-06-09 07:03:50|45323.2|45303.2|45316.5|45296.5|45324|45304|45316.5|45296.5|13
1623222240000|2021-06-09 07:04:00|45319|45299|45319|45299|45319|45299|45319|45299|2
1623222250000|2021-06-09 07:04:10|45314.7|45294.7|45311.5|45291.5|45314.7|45294.7|45311.5|45291.5|6
1623222260000|2021-06-09 07:04:20|45310.7|45290.7|45309|45289|45310.7|45290.7|45305.7|45285.7|3
1623222280000|2021-06-09 07:04:40|45307.2|45287.2|45304|45284|45307.2|45287.2|45304|45284|6
1623222290000|2021-06-09 07:04:50|45299|45279|45306.5|45286.5|45306.5|45286.5|45299|45279|10
1623222300000|2021-06-09 07:05:00|45309|45289|45309|45289|45309|45289|45301.5|45281.5|5
1623222310000|2021-06-09 07:05:10|45311.5|45291.5|45315.7|45295.7|45315.7|45295.7|45311.5|45291.5|3
1623222320000|2021-06-09 07:05:20|45314|45294|45314|45294|45314|45294|45314|45294|8
1623222330000|2021-06-09 07:05:30|45316.5|45296.5|45326.5|45306.5|45326.5|45306.5|45316.5|45296.5|7
1623222340000|2021-06-09 07:05:40|45329|45309|45322.2|45302.2|45329|45309|45322.2|45302.2|8
1623222350000|2021-06-09 07:05:50|45324.7|45304.7|45322.2|45302.2|45326.5|45306.5|45316.5|45296.5|10
1623222360000|2021-06-09 07:06:00|45321.5|45301.5|45319.7|45299.7|45322.2|45302.2|45319.7|45299.7|3
1623222370000|2021-06-09 07:06:10|45315.8|45295.8|45314|45294|45319|45299|45314|45294|3
1623222380000|2021-06-09 07:06:20|45313.3|45293.3|45309|45289|45313.3|45293.3|45309|45289|2
1623222390000|2021-06-09 07:06:30|45307.2|45287.2|45314.7|45294.7|45314.7|45294.7|45307.2|45287.2|2
1623222400000|2021-06-09 07:06:40|45317.2|45297.2|45319|45299|45319|45299|45317.2|45297.2|3
1623222410000|2021-06-09 07:06:50|45331.5|45311.5|45322.2|45302.2|45331.5|45311.5|45322.2|45302.2|7
1623222420000|2021-06-09 07:07:00|45319|45299|45306.5|45286.5|45319|45299|45306.5|45286.5|6
1623222430000|2021-06-09 07:07:10|45307.2|45287.2|45301.5|45281.5|45307.2|45287.2|45301.5|45281.5|6
1623222440000|2021-06-09 07:07:20|45299|45279|45289|45269|45299|45279|45289|45269|4
1623222450000|2021-06-09 07:07:30|45289.7|45269.7|45291.5|45271.5|45292.2|45272.2|45289.7|45269.7|5
1623222460000|2021-06-09 07:07:40|45290.8|45270.8|45292.2|45272.2|45292.2|45272.2|45290.8|45270.8|1
1623222470000|2021-06-09 07:07:50|45291.5|45271.5|45294|45274|45294|45274|45291.5|45271.5|1
1623222480000|2021-06-09 07:08:00|45293.3|45273.3|45291.5|45271.5|45293.3|45273.3|45291.5|45271.5|0
1623222490000|2021-06-09 07:08:10|45289|45269|45287.2|45267.2|45289|45269|45287.2|45267.2|8
1623222500000|2021-06-09 07:08:20|45286.5|45266.5|45307.2|45287.2|45307.2|45287.2|45286.5|45266.5|10
1623222510000|2021-06-09 07:08:30|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|3
1623222520000|2021-06-09 07:08:40|45305.8|45285.8|45307.2|45287.2|45307.2|45287.2|45304|45284|2
1623222530000|2021-06-09 07:08:50|45311.5|45291.5|45307.2|45287.2|45311.5|45291.5|45307.2|45287.2|3
1623222540000|2021-06-09 07:09:00|||||||||1
1623222550000|2021-06-09 07:09:10|45304.7|45284.7|45309|45289|45309|45289|45304.7|45284.7|3
1623222560000|2021-06-09 07:09:20|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|1
1623222570000|2021-06-09 07:09:30|45306.5|45286.5|45309|45289|45309|45289|45306.5|45286.5|1
1623222580000|2021-06-09 07:09:40|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|1
1623222590000|2021-06-09 07:09:50|45304|45284|45301.5|45281.5|45304|45284|45301.5|45281.5|2
1623222600000|2021-06-09 07:10:00|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45296.5|45276.5|6
1623222610000|2021-06-09 07:10:10|45301.5|45281.5|45302.2|45282.2|45302.2|45282.2|45301.5|45281.5|9
1623222620000|2021-06-09 07:10:20|45301.5|45281.5|45301.5|45281.5|45302.2|45282.2|45301.5|45281.5|2
1623222630000|2021-06-09 07:10:30|45299|45279|45306.5|45286.5|45306.5|45286.5|45299|45279|3
1623222640000|2021-06-09 07:10:40|45308|45288|45314.7|45294.7|45314.7|45294.7|45308|45288|2
1623222650000|2021-06-09 07:10:50|45312.2|45292.2|45298|45278|45312.2|45292.2|45298|45278|4
1623222660000|2021-06-09 07:11:00|45297.2|45277.2|45301.5|45281.5|45301.5|45281.5|45294.7|45274.7|6
1623222670000|2021-06-09 07:11:10|45297.2|45277.2|45297.2|45277.2|45301.5|45281.5|45297.2|45277.2|0
1623222690000|2021-06-09 07:11:30|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|3
1623222700000|2021-06-09 07:11:40|45291.5|45271.5|45289|45269|45291.5|45271.5|45289|45269|3
1623222710000|2021-06-09 07:11:50|45291.5|45271.5|45292.2|45272.2|45292.2|45272.2|45291.5|45271.5|3
1623222720000|2021-06-09 07:12:00|45293|45273|45293|45273|45293|45273|45293|45273|0
1623222730000|2021-06-09 07:12:10|45294.7|45274.7|45297.2|45277.2|45299|45279|45294.7|45274.7|2
1623222740000|2021-06-09 07:12:20|45299|45279|45294|45274|45299|45279|45292.2|45272.2|10
1623222750000|2021-06-09 07:12:30|45295.8|45275.8|45297.2|45277.2|45299.7|45279.7|45295.8|45275.8|5
1623222770000|2021-06-09 07:12:50|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45297.2|45277.2|4
1623222780000|2021-06-09 07:13:00|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|7
1623222790000|2021-06-09 07:13:10|45299|45279|45301.5|45281.5|45301.5|45281.5|45299|45279|1
1623222800000|2021-06-09 07:13:20|45297.2|45277.2|45297.2|45277.2|45299|45279|45297.2|45277.2|2
1623222810000|2021-06-09 07:13:30|45299|45279|45296.5|45276.5|45299|45279|45296.5|45276.5|2
1623222820000|2021-06-09 07:13:40|45297.2|45277.2|45299|45279|45299|45279|45297.2|45277.2|0
1623222830000|2021-06-09 07:13:50|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|4
1623222840000|2021-06-09 07:14:00|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|3
1623222850000|2021-06-09 07:14:10|45299|45279|45302.2|45282.2|45302.2|45282.2|45299|45279|2
1623222860000|2021-06-09 07:14:20|45306.5|45286.5|45311.5|45291.5|45312.2|45292.2|45306.5|45286.5|5
1623222870000|2021-06-09 07:14:30|45312.2|45292.2|45315.8|45295.8|45315.8|45295.8|45312.2|45292.2|4
1623222880000|2021-06-09 07:14:40|45316.5|45296.5|45315.8|45295.8|45317.2|45297.2|45315.8|45295.8|0
1623222900000|2021-06-09 07:15:00|45316.5|45296.5|45314|45294|45316.5|45296.5|45313.3|45293.3|3
1623222910000|2021-06-09 07:15:10|45316.5|45296.5|45319|45299|45319|45299|45315.8|45295.8|11
1623222920000|2021-06-09 07:15:20|45321.5|45301.5|45323.3|45303.3|45325.8|45305.8|45321.5|45301.5|5
1623222930000|2021-06-09 07:15:30|45322.5|45302.5|45318.3|45298.3|45322.5|45302.5|45318.3|45298.3|4
1623222940000|2021-06-09 07:15:40|45315.8|45295.8|45317.5|45297.5|45318.3|45298.3|45315.8|45295.8|3
1623222950000|2021-06-09 07:15:50|45318.3|45298.3|45319|45299|45322.2|45302.2|45318.3|45298.3|4
1623222960000|2021-06-09 07:16:00|45321.5|45301.5|45320.8|45300.8|45321.5|45301.5|45319|45299|0
1623222970000|2021-06-09 07:16:10|45321.5|45301.5|45320.8|45300.8|45321.5|45301.5|45317.2|45297.2|3
1623222980000|2021-06-09 07:16:20|45321.5|45301.5|45326.5|45306.5|45330.8|45310.8|45321.5|45301.5|12
1623222990000|2021-06-09 07:16:30|45325.8|45305.8|45328.3|45308.3|45328.3|45308.3|45325.8|45305.8|2
1623223000000|2021-06-09 07:16:40|45326.5|45306.5|45329|45309|45329|45309|45326.5|45306.5|1
1623223010000|2021-06-09 07:16:50|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|5
1623223020000|2021-06-09 07:17:00|45325.8|45305.8|45326.5|45306.5|45328.3|45308.3|45324|45304|3
1623223030000|2021-06-09 07:17:10|45325.8|45305.8|45321.5|45301.5|45325.8|45305.8|45319.7|45299.7|7
1623223040000|2021-06-09 07:17:20|45324|45304|45326.5|45306.5|45326.5|45306.5|45324|45304|2
1623223050000|2021-06-09 07:17:30|45328.3|45308.3|45326.5|45306.5|45328.3|45308.3|45326.5|45306.5|0
1623223060000|2021-06-09 07:17:40|45325.8|45305.8|45323.3|45303.3|45325.8|45305.8|45323.3|45303.3|3
1623223070000|2021-06-09 07:17:50|45315.8|45295.8|45309.7|45289.7|45315.8|45295.8|45309.7|45289.7|5
1623223080000|2021-06-09 07:18:00|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|2
1623223090000|2021-06-09 07:18:10|45309|45289|45308.3|45288.3|45309|45289|45308.3|45288.3|7
1623223100000|2021-06-09 07:18:20|45309|45289|45307.2|45287.2|45312.2|45292.2|45307.2|45287.2|1
1623223110000|2021-06-09 07:18:30|45306.5|45286.5|45302.2|45282.2|45306.5|45286.5|45302.2|45282.2|9
1623223120000|2021-06-09 07:18:40|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|3
1623223140000|2021-06-09 07:19:00|45304|45284|45299|45279|45304|45284|45299|45279|6
1623223150000|2021-06-09 07:19:10|45301.5|45281.5|45302.2|45282.2|45302.2|45282.2|45301.5|45281.5|0
1623223160000|2021-06-09 07:19:20|45303|45283|45301.5|45281.5|45304.7|45284.7|45301.5|45281.5|0
1623223170000|2021-06-09 07:19:30|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|0
1623223180000|2021-06-09 07:19:40|45301.5|45281.5|45297.2|45277.2|45301.5|45281.5|45297.2|45277.2|6
1623223190000|2021-06-09 07:19:50|45296.5|45276.5|45299|45279|45299|45279|45296.5|45276.5|2
1623223200000|2021-06-09 07:20:00|45303.3|45283.3|45306.5|45286.5|45308.3|45288.3|45303.3|45283.3|2
1623223210000|2021-06-09 07:20:10|||||||||1
1623223220000|2021-06-09 07:20:20|45310.8|45290.8|45309|45289|45310.8|45290.8|45306.5|45286.5|2
1623223230000|2021-06-09 07:20:30|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|0
1623223240000|2021-06-09 07:20:40|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|1
1623223250000|2021-06-09 07:20:50|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45301.5|45281.5|4
1623223260000|2021-06-09 07:21:00|45308.3|45288.3|45306.5|45286.5|45308.3|45288.3|45306.5|45286.5|0
1623223270000|2021-06-09 07:21:10|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|3
1623223280000|2021-06-09 07:21:20|45304|45284|45306.5|45286.5|45306.5|45286.5|45302.2|45282.2|1
1623223300000|2021-06-09 07:21:40|||||||||1
1623223310000|2021-06-09 07:21:50|45305.8|45285.8|45301.5|45281.5|45305.8|45285.8|45301.5|45281.5|5
1623223320000|2021-06-09 07:22:00|45299.7|45279.7|45299.7|45279.7|45301.5|45281.5|45299.7|45279.7|3
1623223330000|2021-06-09 07:22:10|45299|45279|45301.5|45281.5|45301.5|45281.5|45299|45279|2
1623223340000|2021-06-09 07:22:20|45299.7|45279.7|45301.5|45281.5|45301.5|45281.5|45299.7|45279.7|1
1623223350000|2021-06-09 07:22:30|||||||||6
1623223370000|2021-06-09 07:22:50|45304|45284|45302.2|45282.2|45304|45284|45301.5|45281.5|3
1623223380000|2021-06-09 07:23:00|45301.5|45281.5|45304|45284|45305.8|45285.8|45301.5|45281.5|1
1623223390000|2021-06-09 07:23:10|45304.7|45284.7|45302.2|45282.2|45304.7|45284.7|45301.5|45281.5|1
1623223400000|2021-06-09 07:23:20|45304|45284|45301.5|45281.5|45306.5|45286.5|45301.5|45281.5|0
1623223410000|2021-06-09 07:23:30|45299|45279|45299.7|45279.7|45299.7|45279.7|45299|45279|2
1623223420000|2021-06-09 07:23:40|45299|45279|45299.7|45279.7|45299.7|45279.7|45299|45279|0
1623223430000|2021-06-09 07:23:50|45299|45279|45301.5|45281.5|45301.5|45281.5|45299|45279|3
1623223440000|2021-06-09 07:24:00|45300.8|45280.8|45299|45279|45301.5|45281.5|45299|45279|0
1623223450000|2021-06-09 07:24:10|45301.5|45281.5|45296.5|45276.5|45301.5|45281.5|45296.5|45276.5|3
1623223460000|2021-06-09 07:24:20|45294|45274|45294|45274|45294|45274|45294|45274|1
1623223470000|2021-06-09 07:24:30|45292.2|45272.2|45294|45274|45296.5|45276.5|45292.2|45272.2|0
1623223490000|2021-06-09 07:24:50|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|0
1623223500000|2021-06-09 07:25:00|45289.7|45269.7|45287.2|45267.2|45289.7|45269.7|45287.2|45267.2|3
1623223510000|2021-06-09 07:25:10|45286.5|45266.5|45294|45274|45294.7|45274.7|45286.5|45266.5|3
1623223520000|2021-06-09 07:25:20|45294.7|45274.7|45297.2|45277.2|45299|45279|45294.7|45274.7|1
1623223530000|2021-06-09 07:25:30|45299|45279|45294|45274|45299|45279|45294|45274|4
1623223540000|2021-06-09 07:25:40|45293.3|45273.3|45294|45274|45294|45274|45293.3|45273.3|1
1623223550000|2021-06-09 07:25:50|45294.7|45274.7|45296.5|45276.5|45296.5|45276.5|45294.7|45274.7|0
1623223560000|2021-06-09 07:26:00|45297.2|45277.2|45296.5|45276.5|45299|45279|45296.5|45276.5|2
1623223570000|2021-06-09 07:26:10|45294|45274|45294|45274|45294|45274|45294|45274|2
1623223580000|2021-06-09 07:26:20|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45289.7|45269.7|1
1623223590000|2021-06-09 07:26:30|45292.2|45272.2|45294.7|45274.7|45294.7|45274.7|45292.2|45272.2|1
1623223600000|2021-06-09 07:26:40|||||||||2
1623223610000|2021-06-09 07:26:50|||||||||1
1623223620000|2021-06-09 07:27:00|45292.2|45272.2|45287.2|45267.2|45292.2|45272.2|45286.5|45266.5|10
1623223630000|2021-06-09 07:27:10|45286.5|45266.5|45284|45264|45287.2|45267.2|45282.2|45262.2|0
1623223640000|2021-06-09 07:27:20|45282.2|45262.2|45287.2|45267.2|45288|45268|45282.2|45262.2|7
1623223650000|2021-06-09 07:27:30|45289|45269|45291.5|45271.5|45291.5|45271.5|45289|45269|1
1623223660000|2021-06-09 07:27:40|45292.2|45272.2|45297.2|45277.2|45297.2|45277.2|45292.2|45272.2|4
1623223670000|2021-06-09 07:27:50|45299|45279|45299|45279|45299|45279|45299|45279|0
1623223680000|2021-06-09 07:28:00|45299.7|45279.7|45298|45278|45301.5|45281.5|45298|45278|4
1623223690000|2021-06-09 07:28:10|45299.7|45279.7|45298|45278|45299.7|45279.7|45298|45278|1
1623223700000|2021-06-09 07:28:20|45297.2|45277.2|45299|45279|45300|45280|45297.2|45277.2|4
1623223710000|2021-06-09 07:28:30|45299.7|45279.7|45299|45279|45301.5|45281.5|45297.2|45277.2|2
1623223720000|2021-06-09 07:28:40|45301.5|45281.5|45297.2|45277.2|45301.5|45281.5|45296.5|45276.5|3
1623223730000|2021-06-09 07:28:50|45296.5|45276.5|45296.5|45276.5|45297.2|45277.2|45296.5|45276.5|0
1623223740000|2021-06-09 07:29:00|45297.2|45277.2|45296.5|45276.5|45301.5|45281.5|45296.5|45276.5|10
1623223750000|2021-06-09 07:29:10|45297.2|45277.2|45299|45279|45299|45279|45297.2|45277.2|12
1623223770000|2021-06-09 07:29:30|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|45296.5|45276.5|8
1623223780000|2021-06-09 07:29:40|45299|45279|45296.5|45276.5|45299|45279|45296.5|45276.5|5
1623223790000|2021-06-09 07:29:50|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|45296.5|45276.5|0
1623223800000|2021-06-09 07:30:00|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45299|45279|3
1623223810000|2021-06-09 07:30:10|45297.2|45277.2|45296.5|45276.5|45297.2|45277.2|45296.5|45276.5|3
1623223820000|2021-06-09 07:30:20|45297.2|45277.2|45301.5|45281.5|45301.5|45281.5|45296.5|45276.5|0
1623223830000|2021-06-09 07:30:30|45302.2|45282.2|45304|45284|45304|45284|45301.5|45281.5|4
1623223840000|2021-06-09 07:30:40|45301.5|45281.5|45302.2|45282.2|45304|45284|45301.5|45281.5|2
1623223850000|2021-06-09 07:30:50|45301.5|45281.5|45301.5|45281.5|45302.2|45282.2|45301.5|45281.5|0
1623223860000|2021-06-09 07:31:00|45302.2|45282.2|45301.5|45281.5|45304.7|45284.7|45301.5|45281.5|2
1623223870000|2021-06-09 07:31:10|45306.5|45286.5|45301.5|45281.5|45306.5|45286.5|45301.5|45281.5|11
1623223880000|2021-06-09 07:31:20|||||||||1
1623223890000|2021-06-09 07:31:30|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|2
1623223900000|2021-06-09 07:31:40|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|3
1623223910000|2021-06-09 07:31:50|45294|45274|45287.2|45267.2|45294.7|45274.7|45287.2|45267.2|6
1623223920000|2021-06-09 07:32:00|45286.5|45266.5|45286.5|45266.5|45287.2|45267.2|45286.5|45266.5|1
1623223930000|2021-06-09 07:32:10|||||||||2
1623223940000|2021-06-09 07:32:20|45284.7|45264.7|45286.5|45266.5|45286.5|45266.5|45284.7|45264.7|1
1623223950000|2021-06-09 07:32:30|45284|45264|45287.2|45267.2|45287.2|45267.2|45284|45264|1
1623223960000|2021-06-09 07:32:40|45286.5|45266.5|45286.5|45266.5|45287.2|45267.2|45286.5|45266.5|0
1623223970000|2021-06-09 07:32:50|45284.7|45264.7|45282.2|45262.2|45284.7|45264.7|45281.5|45261.5|1
1623223980000|2021-06-09 07:33:00|45281.5|45261.5|45286.5|45266.5|45286.5|45266.5|45281.5|45261.5|2
1623224010000|2021-06-09 07:33:30|||||||||1
1623224030000|2021-06-09 07:33:50|45284.7|45264.7|45286.5|45266.5|45286.5|45266.5|45284.7|45264.7|0
1623224040000|2021-06-09 07:34:00|45284.7|45264.7|45284|45264|45286.5|45266.5|45284|45264|1
1623224050000|2021-06-09 07:34:10|||||||||1
1623224060000|2021-06-09 07:34:20|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|3
1623224070000|2021-06-09 07:34:30|45286.5|45266.5|45282.3|45262.3|45286.5|45266.5|45282.3|45262.3|3
1623224080000|2021-06-09 07:34:40|||||||||1
1623224090000|2021-06-09 07:34:50|45281.5|45261.5|45281.5|45261.5|45282.3|45262.3|45281.5|45261.5|0
1623224100000|2021-06-09 07:35:00|45282.3|45262.3|45281.5|45261.5|45282.3|45262.3|45281.5|45261.5|0
1623224110000|2021-06-09 07:35:10|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|45281.5|45261.5|1
1623224120000|2021-06-09 07:35:20|45283|45263|45282.3|45262.3|45286.5|45266.5|45282.3|45262.3|2
1623224130000|2021-06-09 07:35:30|45281.5|45261.5|45281.5|45261.5|45282.3|45262.3|45281.5|45261.5|0
1623224140000|2021-06-09 07:35:40|45282.3|45262.3|45286.5|45266.5|45286.5|45266.5|45281.5|45261.5|0
1623224150000|2021-06-09 07:35:50|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|0
1623224160000|2021-06-09 07:36:00|45286.5|45266.5|45284.8|45264.8|45286.5|45266.5|45284.8|45264.8|0
1623224170000|2021-06-09 07:36:10|45286.5|45266.5|45286.5|45266.5|45286.5|45266.5|45283.3|45263.3|4
1623224180000|2021-06-09 07:36:20|45284.8|45264.8|45284.8|45264.8|45286.5|45266.5|45284.8|45264.8|0
1623224190000|2021-06-09 07:36:30|45282.3|45262.3|45269.8|45249.8|45282.3|45262.3|45269.8|45249.8|14
1623224200000|2021-06-09 07:36:40|45267.3|45247.3|45266.5|45246.5|45269|45249|45266.5|45246.5|3
1623224210000|2021-06-09 07:36:50|45264.8|45244.8|45264|45244|45266.5|45246.5|45261.5|45241.5|2
1623224220000|2021-06-09 07:37:00|45264.8|45244.8|45262.3|45242.3|45266.5|45246.5|45262.3|45242.3|6
1623224230000|2021-06-09 07:37:10|45261.5|45241.5|45259|45239|45262.3|45242.3|45259|45239|6
1623224250000|2021-06-09 07:37:30|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|5
1623224260000|2021-06-09 07:37:40|45259|45239|45254|45234|45259|45239|45254|45234|5
1623224270000|2021-06-09 07:37:50|45254.8|45234.8|45254|45234|45257.3|45237.3|45254|45234|3
1623224280000|2021-06-09 07:38:00|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|0
1623224290000|2021-06-09 07:38:10|45254|45234|45254|45234|45254|45234|45254|45234|3
1623224300000|2021-06-09 07:38:20|||||||||2
1623224310000|2021-06-09 07:38:30|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|0
1623224320000|2021-06-09 07:38:40|45254|45234|45256.5|45236.5|45256.5|45236.5|45254|45234|0
1623224340000|2021-06-09 07:39:00|45251.5|45231.5|45247.3|45227.3|45251.5|45231.5|45247.3|45227.3|4
1623224350000|2021-06-09 07:39:10|45249|45229|45251.5|45231.5|45251.5|45231.5|45249|45229|7
1623224360000|2021-06-09 07:39:20|45250.8|45230.8|45246.5|45226.5|45250.8|45230.8|45244.8|45224.8|4
1623224370000|2021-06-09 07:39:30|45244.8|45224.8|45242.3|45222.3|45244.8|45224.8|45240.5|45220.5|7
1623224380000|2021-06-09 07:39:40|45240.5|45220.5|45235.5|45215.5|45240.5|45220.5|45235.5|45215.5|6
1623224390000|2021-06-09 07:39:50|45234.8|45214.8|45234|45214|45234.8|45214.8|45234|45214|2
1623224400000|2021-06-09 07:40:00|45229.8|45209.8|45231.5|45211.5|45231.5|45211.5|45229|45209|9
1623224410000|2021-06-09 07:40:10|45229|45209|45229|45209|45229|45209|45229|45209|2
1623224420000|2021-06-09 07:40:20|45226.5|45206.5|45228.3|45208.3|45229.8|45209.8|45226.5|45206.5|8
1623224430000|2021-06-09 07:40:30|45226.5|45206.5|45235|45215|45235|45215|45226.5|45206.5|9
1623224440000|2021-06-09 07:40:40|45235.8|45215.8|45233.3|45213.3|45235.8|45215.8|45233.3|45213.3|4
1623224460000|2021-06-09 07:41:00|45236.5|45216.5|45238.3|45218.3|45238.3|45218.3|45236.5|45216.5|5
1623224480000|2021-06-09 07:41:20|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45235.8|45215.8|2
1623224490000|2021-06-09 07:41:30|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45232.3|45212.3|0
1623224500000|2021-06-09 07:41:40|45232.3|45212.3|45234.8|45214.8|45234.8|45214.8|45232.3|45212.3|0
1623224510000|2021-06-09 07:41:50|45233|45213|45232.3|45212.3|45236.5|45216.5|45232.3|45212.3|1
1623224520000|2021-06-09 07:42:00|45233|45213|45232.3|45212.3|45234.8|45214.8|45232.3|45212.3|1
1623224530000|2021-06-09 07:42:10|45231.5|45211.5|45209|45189|45231.5|45211.5|45209|45189|12
1623224540000|2021-06-09 07:42:20|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|7
1623224550000|2021-06-09 07:42:30|45213.3|45193.3|45215.8|45195.8|45215.8|45195.8|45213.3|45193.3|6
1623224560000|2021-06-09 07:42:40|45210.8|45190.8|45210.8|45190.8|45213.3|45193.3|45210.8|45190.8|2
1623224570000|2021-06-09 07:42:50|45213.3|45193.3|45220.8|45200.8|45220.8|45200.8|45213.3|45193.3|13
1623224580000|2021-06-09 07:43:00|45220|45200|45220.8|45200.8|45220.8|45200.8|45220|45200|2
1623224590000|2021-06-09 07:43:10|45220|45200|45220|45200|45220.8|45200.8|45220|45200|1
1623224610000|2021-06-09 07:43:30|||||||||2
1623224620000|2021-06-09 07:43:40|45221.5|45201.5|45225.8|45205.8|45225.8|45205.8|45221.5|45201.5|5
1623224630000|2021-06-09 07:43:50|45223.3|45203.3|45225.8|45205.8|45225.8|45205.8|45223.3|45203.3|2
1623224640000|2021-06-09 07:44:00|45225|45205|45220.8|45200.8|45225|45205|45220.8|45200.8|1
1623224650000|2021-06-09 07:44:10|45221.5|45201.5|45223.3|45203.3|45223.3|45203.3|45221.5|45201.5|0
1623224660000|2021-06-09 07:44:20|45225|45205|45223.3|45203.3|45225|45205|45223.3|45203.3|0
1623224680000|2021-06-09 07:44:40|45225|45205|45223.3|45203.3|45225|45205|45223.3|45203.3|4
1623224690000|2021-06-09 07:44:50|45225|45205|45225|45205|45225|45205|45225|45205|1
1623224700000|2021-06-09 07:45:00|45223.3|45203.3|45225|45205|45225|45205|45223.3|45203.3|4
1623224710000|2021-06-09 07:45:10|45222.5|45202.5|45217.5|45197.5|45222.5|45202.5|45217.5|45197.5|9
1623224720000|2021-06-09 07:45:20|45216.8|45196.8|45217.5|45197.5|45217.5|45197.5|45216.8|45196.8|1
1623224730000|2021-06-09 07:45:30|45218.3|45198.3|45215.8|45195.8|45220|45200|45215.8|45195.8|3
1623224750000|2021-06-09 07:45:50|||||||||2
1623224760000|2021-06-09 07:46:00|45215|45195|45220|45200|45220.8|45200.8|45215|45195|5
1623224770000|2021-06-09 07:46:10|45220.8|45200.8|45225|45205|45225|45205|45220.8|45200.8|1
1623224780000|2021-06-09 07:46:20|45229.3|45209.3|45229.3|45209.3|45229.3|45209.3|45229.3|45209.3|1
1623224790000|2021-06-09 07:46:30|45231.8|45211.8|45230|45210|45234.3|45214.3|45230|45210|5
1623224800000|2021-06-09 07:46:40|45229.3|45209.3|45225.8|45205.8|45229.3|45209.3|45225.8|45205.8|1
1623224820000|2021-06-09 07:47:00|45225|45205|45217.5|45197.5|45225|45205|45217.5|45197.5|6
1623224830000|2021-06-09 07:47:10|45215.8|45195.8|45215.8|45195.8|45215.8|45195.8|45215.8|45195.8|1
1623224840000|2021-06-09 07:47:20|45220|45200|45220.8|45200.8|45220.8|45200.8|45220|45200|1
1623224850000|2021-06-09 07:47:30|45220|45200|45220|45200|45220.8|45200.8|45218.3|45198.3|0
1623224860000|2021-06-09 07:47:40|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|0
1623224880000|2021-06-09 07:48:00|45215.8|45195.8|45215.8|45195.8|45217.5|45197.5|45215.8|45195.8|4
1623224890000|2021-06-09 07:48:10|45215|45195|45215|45195|45215|45195|45215|45195|5
1623224900000|2021-06-09 07:48:20|45215.8|45195.8|45215.8|45195.8|45215.8|45195.8|45215.8|45195.8|1
1623224910000|2021-06-09 07:48:30|45215|45195|45215.8|45195.8|45215.8|45195.8|45215|45195|2
1623224920000|2021-06-09 07:48:40|45218.3|45198.3|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|1
1623224930000|2021-06-09 07:48:50|45215|45195|45215|45195|45215|45195|45215|45195|2
1623224940000|2021-06-09 07:49:00|45214.3|45194.3|45212.5|45192.5|45214.3|45194.3|45212.5|45192.5|1
1623224950000|2021-06-09 07:49:10|45202.5|45182.5|45200.8|45180.8|45202.5|45182.5|45199|45179|6
1623224960000|2021-06-09 07:49:20|45202.5|45182.5|45200.8|45180.8|45202.5|45182.5|45200.8|45180.8|5
1623224970000|2021-06-09 07:49:30|45202.5|45182.5|45204.3|45184.3|45204.3|45184.3|45201.8|45181.8|2
1623224980000|2021-06-09 07:49:40|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|0
1623224990000|2021-06-09 07:49:50|45203.3|45183.3|45205|45185|45205|45185|45203.3|45183.3|1
1623225000000|2021-06-09 07:50:00|45203.3|45183.3|45202.5|45182.5|45203.3|45183.3|45200.8|45180.8|1
1623225010000|2021-06-09 07:50:10|45200.8|45180.8|45200|45180|45202.5|45182.5|45200|45180|0
1623225020000|2021-06-09 07:50:20|45204.3|45184.3|45205|45185|45205|45185|45203.3|45183.3|2
1623225030000|2021-06-09 07:50:30|45206.8|45186.8|45207.5|45187.5|45208.3|45188.3|45206.8|45186.8|9
1623225040000|2021-06-09 07:50:40|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45207.5|45187.5|0
1623225050000|2021-06-09 07:50:50|45207.5|45187.5|45210.8|45190.8|45210.8|45190.8|45207.5|45187.5|2
1623225060000|2021-06-09 07:51:00|45212.5|45192.5|45218.3|45198.3|45218.3|45198.3|45212.5|45192.5|7
1623225070000|2021-06-09 07:51:10|45220|45200|45220|45200|45221.8|45201.8|45218.3|45198.3|0
1623225080000|2021-06-09 07:51:20|45220.8|45200.8|45220.8|45200.8|45220.8|45200.8|45220|45200|4
1623225090000|2021-06-09 07:51:30|45220|45200|45225|45205|45225|45205|45220|45200|6
1623225100000|2021-06-09 07:51:40|45227.5|45207.5|45225.8|45205.8|45227.5|45207.5|45225.8|45205.8|2
1623225110000|2021-06-09 07:51:50|45225|45205|45228.3|45208.3|45228.3|45208.3|45225|45205|3
1623225120000|2021-06-09 07:52:00|45230|45210|45230|45210|45231.8|45211.8|45230|45210|0
1623225130000|2021-06-09 07:52:10|45231.8|45211.8|45230|45210|45231.8|45211.8|45230|45210|0
1623225140000|2021-06-09 07:52:20|45233.3|45213.3|45232.5|45212.5|45233.3|45213.3|45232.5|45212.5|3
1623225150000|2021-06-09 07:52:30|45230|45210|45230|45210|45230|45210|45230|45210|1
1623225160000|2021-06-09 07:52:40|45231.5|45211.5|45236.5|45216.5|45236.5|45216.5|45231.5|45211.5|4
1623225170000|2021-06-09 07:52:50|45237.3|45217.3|45237.3|45217.3|45238|45218|45237.3|45217.3|5
1623225180000|2021-06-09 07:53:00|45236.5|45216.5|45237.3|45217.3|45237.3|45217.3|45236.5|45216.5|1
1623225190000|2021-06-09 07:53:10|45238|45218|45237.3|45217.3|45238|45218|45236.5|45216.5|3
1623225200000|2021-06-09 07:53:20|45238|45218|45233.3|45213.3|45238|45218|45233.3|45213.3|5
1623225210000|2021-06-09 07:53:30|45232.5|45212.5|45235.8|45215.8|45235.8|45215.8|45231.5|45211.5|0
1623225220000|2021-06-09 07:53:40|45235|45215|45230|45210|45235|45215|45230|45210|89
1623225250000|2021-06-09 07:54:10|45230.8|45210.8|45232.5|45212.5|45232.5|45212.5|45230.8|45210.8|3
1623225260000|2021-06-09 07:54:20|45235|45215|45235|45215|45235|45215|45235|45215|0
1623225270000|2021-06-09 07:54:30|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|2
1623225280000|2021-06-09 07:54:40|45235|45215|45235|45215|45236.8|45216.8|45235|45215|3
1623225290000|2021-06-09 07:54:50|45233.3|45213.3|45228.3|45208.3|45233.3|45213.3|45228.3|45208.3|2
1623225300000|2021-06-09 07:55:00|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|1
1623225310000|2021-06-09 07:55:10|45225|45205|45225|45205|45225|45205|45225|45205|0
1623225320000|2021-06-09 07:55:20|45224.3|45204.3|45210.8|45190.8|45224.3|45204.3|45210.8|45190.8|4
1623225330000|2021-06-09 07:55:30|45213.3|45193.3|45213.3|45193.3|45213.3|45193.3|45210.8|45190.8|2
1623225340000|2021-06-09 07:55:40|45210|45190|45212.5|45192.5|45214.3|45194.3|45210|45190|3
1623225350000|2021-06-09 07:55:50|45213.3|45193.3|45219.3|45199.3|45219.3|45199.3|45211.8|45191.8|1
1623225360000|2021-06-09 07:56:00|45218.6|45198.6|45215.8|45195.8|45218.6|45198.6|45215|45195|1
1623225370000|2021-06-09 07:56:10|45218.3|45198.3|45222.5|45202.5|45222.5|45202.5|45218.3|45198.3|5
1623225380000|2021-06-09 07:56:20|45224.3|45204.3|45223.3|45203.3|45225|45205|45223.3|45203.3|0
1623225390000|2021-06-09 07:56:30|45225|45205|45228.3|45208.3|45228.3|45208.3|45225|45205|3
1623225400000|2021-06-09 07:56:40|45230|45210|45230|45210|45230.8|45210.8|45230|45210|0
1623225410000|2021-06-09 07:56:50|45230.8|45210.8|45227.5|45207.5|45230.8|45210.8|45227.5|45207.5|3
1623225420000|2021-06-09 07:57:00|45225.8|45205.8|45225.8|45205.8|45227.5|45207.5|45225|45205|1
1623225430000|2021-06-09 07:57:10|45223.6|45203.6|45220|45200|45224.3|45204.3|45220|45200|9
1623225440000|2021-06-09 07:57:20|45220.8|45200.8|45220.8|45200.8|45220.8|45200.8|45220.8|45200.8|2
1623225450000|2021-06-09 07:57:30|45222.5|45202.5|45222.5|45202.5|45222.5|45202.5|45222.5|45202.5|0
1623225460000|2021-06-09 07:57:40|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|0
1623225470000|2021-06-09 07:57:50|45226.1|45206.1|45226.8|45206.8|45226.8|45206.8|45224.3|45204.3|3
1623225480000|2021-06-09 07:58:00|45225.8|45205.8|45225.8|45205.8|45230|45210|45225|45205|1
1623225490000|2021-06-09 07:58:10|45227.5|45207.5|45225|45205|45227.5|45207.5|45225|45205|2
1623225500000|2021-06-09 07:58:20|45226.8|45206.8|45225|45205|45226.8|45206.8|45225|45205|0
1623225510000|2021-06-09 07:58:30|45226.8|45206.8|45229.3|45209.3|45229.3|45209.3|45226.8|45206.8|2
1623225520000|2021-06-09 07:58:40|45226.8|45206.8|45229.3|45209.3|45229.3|45209.3|45226.8|45206.8|0
1623225530000|2021-06-09 07:58:50|45227.5|45207.5|45227.5|45207.5|45229.3|45209.3|45226.8|45206.8|0
1623225540000|2021-06-09 07:59:00|45229.3|45209.3|45220.8|45200.8|45229.3|45209.3|45220.8|45200.8|9
1623225550000|2021-06-09 07:59:10|45220|45200|45203.3|45183.3|45220|45200|45202.5|45182.5|4
1623225560000|2021-06-09 07:59:20|45205|45185|45200|45180|45205|45185|45200|45180|6
1623225570000|2021-06-09 07:59:30|45200.8|45180.8|45203.3|45183.3|45203.3|45183.3|45200.8|45180.8|3
1623225590000|2021-06-09 07:59:50|45205|45185|45207.5|45187.5|45207.5|45187.5|45202.5|45182.5|2
1623225600000|2021-06-09 08:00:00|45206.8|45186.8|45207.5|45187.5|45210|45190|45206.8|45186.8|2
1623225610000|2021-06-09 08:00:10|45205|45185|45209.3|45189.3|45209.3|45189.3|45205|45185|2
1623225620000|2021-06-09 08:00:20|45207.5|45187.5|45210|45190|45210|45190|45207.5|45187.5|0
1623225630000|2021-06-09 08:00:30|45210.1|45190.1|45213.3|45193.3|45213.3|45193.3|45210.1|45190.1|0
1623225650000|2021-06-09 08:00:50|45214|45194|45220.1|45200.1|45226.8|45206.8|45214|45194|8
1623225660000|2021-06-09 08:01:00|45222.6|45202.6|45225.8|45205.8|45227.6|45207.6|45222.6|45202.6|4
1623225670000|2021-06-09 08:01:10|45227.6|45207.6|45222.6|45202.6|45228.3|45208.3|45222.6|45202.6|2
1623225680000|2021-06-09 08:01:20|45220.1|45200.1|45220.1|45200.1|45220.1|45200.1|45218.3|45198.3|1
1623225690000|2021-06-09 08:01:30|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|0
1623225700000|2021-06-09 08:01:40|45217.6|45197.6|45207.6|45187.6|45217.6|45197.6|45207.6|45187.6|3
1623225710000|2021-06-09 08:01:50|45209.3|45189.3|45193.3|45173.3|45210.1|45190.1|45193.3|45173.3|9
1623225720000|2021-06-09 08:02:00|45190.8|45170.8|45182.6|45162.6|45190.8|45170.8|45178.3|45158.3|22
1623225730000|2021-06-09 08:02:10|45180.1|45160.1|45180.1|45160.1|45180.1|45160.1|45180.1|45160.1|5
1623225740000|2021-06-09 08:02:20|45178.3|45158.3|45137.6|45117.6|45180.1|45160.1|45137.6|45117.6|16
1623225750000|2021-06-09 08:02:30|45139.3|45119.3|45130.1|45110.1|45141.8|45121.8|45130.1|45110.1|18
1623225760000|2021-06-09 08:02:40|45130.8|45110.8|45119.3|45099.3|45130.8|45110.8|45119.3|45099.3|22
1623225770000|2021-06-09 08:02:50|45115.1|45095.1|45110.8|45090.8|45115.1|45095.1|45107.6|45087.6|10
1623225780000|2021-06-09 08:03:00|45110.1|45090.1|45115.1|45095.1|45115.1|45095.1|45110.1|45090.1|13
1623225790000|2021-06-09 08:03:10|45115.8|45095.8|45105.8|45085.8|45115.8|45095.8|45105.1|45085.1|13
1623225800000|2021-06-09 08:03:20|45110.1|45090.1|45100.8|45080.8|45110.1|45090.1|45100.8|45080.8|8
1623225810000|2021-06-09 08:03:30|45100.1|45080.1|45086.8|45066.8|45100.1|45080.1|45086.8|45066.8|14
1623225820000|2021-06-09 08:03:40|45085.1|45065.1|45088.3|45068.3|45088.3|45068.3|45083.3|45063.3|8
1623225830000|2021-06-09 08:03:50|45090.1|45070.1|45107.6|45087.6|45107.6|45087.6|45090.1|45070.1|15
1623225840000|2021-06-09 08:04:00|45105.8|45085.8|45114.3|45094.3|45115.1|45095.1|45105.8|45085.8|16
1623225850000|2021-06-09 08:04:10|45112.6|45092.6|45114.3|45094.3|45115.1|45095.1|45111.1|45091.1|22
1623225860000|2021-06-09 08:04:20|45112.6|45092.6|45110.8|45090.8|45115.1|45095.1|45110.8|45090.8|1
1623225870000|2021-06-09 08:04:30|45115.1|45095.1|45119.3|45099.3|45119.3|45099.3|45115.1|45095.1|7
1623225880000|2021-06-09 08:04:40|45117.6|45097.6|45120.8|45100.8|45123.3|45103.3|45117.6|45097.6|10
1623225890000|2021-06-09 08:04:50|45120.1|45100.1|45105.8|45085.8|45120.1|45100.1|45105.8|45085.8|10
1623225900000|2021-06-09 08:05:00|45109.3|45089.3|45107.6|45087.6|45109.3|45089.3|45107.6|45087.6|2
1623225910000|2021-06-09 08:05:10|45105.1|45085.1|45080.8|45060.8|45105.1|45085.1|45080.8|45060.8|11
1623225920000|2021-06-09 08:05:20|45085.1|45065.1|45090.1|45070.1|45090.1|45070.1|45077.6|45057.6|11
1623225930000|2021-06-09 08:05:30|45091.8|45071.8|45095.1|45075.1|45096.8|45076.8|45091.8|45071.8|2
1623225940000|2021-06-09 08:05:40|45097.6|45077.6|45099.3|45079.3|45101.8|45081.8|45097.6|45077.6|2
1623225950000|2021-06-09 08:05:50|45097.6|45077.6|45100.1|45080.1|45100.1|45080.1|45096.8|45076.8|3
1623225960000|2021-06-09 08:06:00|45095.8|45075.8|45095.1|45075.1|45095.8|45075.8|45095.1|45075.1|3
1623225970000|2021-06-09 08:06:10|45101.8|45081.8|45105.8|45085.8|45105.8|45085.8|45101.8|45081.8|9
1623225980000|2021-06-09 08:06:20|45105.1|45085.1|45103.3|45083.3|45105.1|45085.1|45103.3|45083.3|3
1623225990000|2021-06-09 08:06:30|45098.3|45078.3|45095.1|45075.1|45098.3|45078.3|45092.6|45072.6|4
1623226000000|2021-06-09 08:06:40|45097.6|45077.6|45115.8|45095.8|45115.8|45095.8|45095.1|45075.1|7
1623226010000|2021-06-09 08:06:50|45117.6|45097.6|45118.3|45098.3|45118.3|45098.3|45117.6|45097.6|2
1623226020000|2021-06-09 08:07:00|45119|45099|45101.1|45081.1|45119|45099|45101.1|45081.1|12
1623226030000|2021-06-09 08:07:10|45101.8|45081.8|45105.1|45085.1|45107.6|45087.6|45101.8|45081.8|8
1623226040000|2021-06-09 08:07:20|45114.3|45094.3|45125.1|45105.1|45127.6|45107.6|45114.3|45094.3|10
1623226050000|2021-06-09 08:07:30|45124.3|45104.3|45124.3|45104.3|45125.1|45105.1|45124.3|45104.3|2
1623226060000|2021-06-09 08:07:40|45122.6|45102.6|45122.6|45102.6|45125.1|45105.1|45120.1|45100.1|3
1623226070000|2021-06-09 08:07:50|45121.8|45101.8|45120.1|45100.1|45124.3|45104.3|45117.6|45097.6|9
1623226080000|2021-06-09 08:08:00|45121.8|45101.8|45125.1|45105.1|45125.1|45105.1|45121.8|45101.8|1
1623226090000|2021-06-09 08:08:10|45127.6|45107.6|45129.3|45109.3|45129.3|45109.3|45127.6|45107.6|4
1623226100000|2021-06-09 08:08:20|45130.1|45110.1|45134.3|45114.3|45135.1|45115.1|45130.1|45110.1|3
1623226110000|2021-06-09 08:08:30|45132.6|45112.6|45135.1|45115.1|45136.8|45116.8|45132.6|45112.6|5
1623226120000|2021-06-09 08:08:40|45138.3|45118.3|45137.6|45117.6|45138.3|45118.3|45135.8|45115.8|9
1623226130000|2021-06-09 08:08:50|||||||||1
1623226140000|2021-06-09 08:09:00|45140.1|45120.1|45144.3|45124.3|45144.3|45124.3|45140.1|45120.1|3
1623226150000|2021-06-09 08:09:10|45140.1|45120.1|45144.3|45124.3|45145.1|45125.1|45140.1|45120.1|2
1623226160000|2021-06-09 08:09:20|45145.1|45125.1|45148.3|45128.3|45148.3|45128.3|45145.1|45125.1|7
1623226170000|2021-06-09 08:09:30|45149|45129|45155.1|45135.1|45155.1|45135.1|45148.3|45128.3|4
1623226180000|2021-06-09 08:09:40|45155.8|45135.8|45155.8|45135.8|45159.3|45139.3|45155.8|45135.8|3
1623226190000|2021-06-09 08:09:50|45155.1|45135.1|45171.5|45151.5|45182.6|45162.6|45155.1|45135.1|31
1623226200000|2021-06-09 08:10:00|45179.3|45159.3|45195.1|45175.1|45195.1|45175.1|45179.3|45159.3|16
1623226210000|2021-06-09 08:10:10|45195.8|45175.8|45187.6|45167.6|45199.3|45179.3|45185.8|45165.8|9
1623226220000|2021-06-09 08:10:20|45185.8|45165.8|45187.6|45167.6|45190.1|45170.1|45182.6|45162.6|6
1623226230000|2021-06-09 08:10:30|45189.3|45169.3|45195.1|45175.1|45197.6|45177.6|45189.3|45169.3|15
1623226240000|2021-06-09 08:10:40|45195.8|45175.8|45190.8|45170.8|45203.3|45183.3|45190.8|45170.8|10
1623226250000|2021-06-09 08:10:50|45190.1|45170.1|45190.1|45170.1|45195.1|45175.1|45190.1|45170.1|1
1623226260000|2021-06-09 08:11:00|||||||||1
1623226270000|2021-06-09 08:11:10|45190.8|45170.8|45200.1|45180.1|45200.1|45180.1|45190.1|45170.1|18
1623226280000|2021-06-09 08:11:20|45204.3|45184.3|45213.3|45193.3|45213.3|45193.3|45204.3|45184.3|19
1623226290000|2021-06-09 08:11:30|45210.8|45190.8|45210.8|45190.8|45210.8|45190.8|45210.8|45190.8|6
1623226300000|2021-06-09 08:11:40|45215.1|45195.1|45210.8|45190.8|45215.1|45195.1|45210.8|45190.8|4
1623226310000|2021-06-09 08:11:50|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|7
1623226320000|2021-06-09 08:12:00|45208.3|45188.3|45215.1|45195.1|45215.1|45195.1|45205.8|45185.8|4
1623226330000|2021-06-09 08:12:10|45216.5|45196.5|45220.8|45200.8|45225.1|45205.1|45216.5|45196.5|13
1623226340000|2021-06-09 08:12:20|45220.1|45200.1|45212.6|45192.6|45220.1|45200.1|45212.6|45192.6|7
1623226350000|2021-06-09 08:12:30|45190.1|45170.1|45178.3|45158.3|45190.1|45170.1|45176.5|45156.5|17
1623226360000|2021-06-09 08:12:40|45175.8|45155.8|45180.8|45160.8|45180.8|45160.8|45175.8|45155.8|3
1623226370000|2021-06-09 08:12:50|45180.1|45160.1|45175.8|45155.8|45180.1|45160.1|45175.8|45155.8|1
1623226380000|2021-06-09 08:13:00|45175.1|45155.1|45170.8|45150.8|45175.8|45155.8|45165.8|45145.8|10
1623226390000|2021-06-09 08:13:10|45170.1|45150.1|45170.8|45150.8|45170.8|45150.8|45170.1|45150.1|3
1623226400000|2021-06-09 08:13:20|45172.6|45152.6|45172.6|45152.6|45172.6|45152.6|45172.6|45152.6|0
1623226410000|2021-06-09 08:13:30|45175.1|45155.1|45180.8|45160.8|45180.8|45160.8|45175.1|45155.1|3
1623226420000|2021-06-09 08:13:40|45185.1|45165.1|45185.8|45165.8|45189.3|45169.3|45185.1|45165.1|8
1623226440000|2021-06-09 08:14:00|45192.6|45172.6|45200.1|45180.1|45200.1|45180.1|45192.6|45172.6|5
1623226450000|2021-06-09 08:14:10|45197.6|45177.6|45210.1|45190.1|45210.1|45190.1|45195.8|45175.8|5
1623226460000|2021-06-09 08:14:20|45211.5|45191.5|45185.1|45165.1|45214|45194|45182.6|45162.6|32
1623226470000|2021-06-09 08:14:30|45182.6|45162.6|45185.8|45165.8|45190.8|45170.8|45180.8|45160.8|289
1623226480000|2021-06-09 08:14:40|45184|45164|45181.5|45161.5|45184|45164|45179|45159|4
1623226490000|2021-06-09 08:14:50|45184.8|45164.8|45183.3|45163.3|45187.3|45167.3|45183.3|45163.3|5
1623226500000|2021-06-09 08:15:00|45178.3|45158.3|45174|45154|45178.3|45158.3|45174|45154|11
1623226510000|2021-06-09 08:15:10|45172.3|45152.3|45166.5|45146.5|45172.3|45152.3|45164.8|45144.8|7
1623226530000|2021-06-09 08:15:30|45167.3|45147.3|45152.3|45132.3|45167.3|45147.3|45152.3|45132.3|13
1623226540000|2021-06-09 08:15:40|45151.5|45131.5|45144.8|45124.8|45151.5|45131.5|45144.8|45124.8|7
1623226550000|2021-06-09 08:15:50|45144|45124|45160.8|45140.8|45160.8|45140.8|45144|45124|4
1623226560000|2021-06-09 08:16:00|45161.5|45141.5|45171.5|45151.5|45171.5|45151.5|45161.5|45141.5|5
1623226570000|2021-06-09 08:16:10|45169|45149|45166.5|45146.5|45169|45149|45166.5|45146.5|3
1623226580000|2021-06-09 08:16:20|45164|45144|45161.5|45141.5|45166.5|45146.5|45161.5|45141.5|3
1623226590000|2021-06-09 08:16:30|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|0
1623226600000|2021-06-09 08:16:40|45157.3|45137.3|45156.5|45136.5|45157.3|45137.3|45156.5|45136.5|0
1623226610000|2021-06-09 08:16:50|45155.8|45135.8|45146.5|45126.5|45155.8|45135.8|45146.5|45126.5|1
1623226620000|2021-06-09 08:17:00|45142.3|45122.3|45144.8|45124.8|45144.8|45124.8|45142.3|45122.3|10
1623226630000|2021-06-09 08:17:10|45147.3|45127.3|45152.3|45132.3|45154|45134|45147.3|45127.3|2
1623226640000|2021-06-09 08:17:20|45149.8|45129.8|45151.5|45131.5|45152.3|45132.3|45149.8|45129.8|1
1623226650000|2021-06-09 08:17:30|45148|45128|45149|45129|45149|45129|45147.3|45127.3|1
1623226660000|2021-06-09 08:17:40|45147.3|45127.3|45152.3|45132.3|45152.3|45132.3|45147.3|45127.3|9
1623226670000|2021-06-09 08:17:50|45154|45134|45156.5|45136.5|45157.3|45137.3|45151.5|45131.5|2
1623226680000|2021-06-09 08:18:00|45157.3|45137.3|45154|45134|45157.3|45137.3|45152.3|45132.3|5
1623226690000|2021-06-09 08:18:10|45151.5|45131.5|45149|45129|45151.5|45131.5|45149|45129|3
1623226700000|2021-06-09 08:18:20|45147.3|45127.3|45146.5|45126.5|45154|45134|45146.5|45126.5|2
1623226710000|2021-06-09 08:18:30|45145.8|45125.8|45144.8|45124.8|45146.5|45126.5|45144|45124|2
1623226720000|2021-06-09 08:18:40|45144|45124|45146.5|45126.5|45146.5|45126.5|45142.3|45122.3|0
1623226730000|2021-06-09 08:18:50|45149|45129|45147.3|45127.3|45149.8|45129.8|45147.3|45127.3|2
1623226740000|2021-06-09 08:19:00|45146.5|45126.5|45152.3|45132.3|45152.3|45132.3|45146.5|45126.5|2
1623226750000|2021-06-09 08:19:10|45156.5|45136.5|45157.3|45137.3|45160.1|45140.1|45155.8|45135.8|1
1623226760000|2021-06-09 08:19:20|45159|45139|45166.5|45146.5|45169|45149|45159|45139|5
1623226770000|2021-06-09 08:19:30|45167.3|45147.3|45167.3|45147.3|45167.3|45147.3|45167.3|45147.3|0
1623226780000|2021-06-09 08:19:40|45168|45148|45172.3|45152.3|45172.3|45152.3|45168|45148|2
1623226790000|2021-06-09 08:19:50|45174|45154|45170.8|45150.8|45174|45154|45170.8|45150.8|6
1623226800000|2021-06-09 08:20:00|45171.5|45151.5|45170.8|45150.8|45174|45154|45170.8|45150.8|1
1623226810000|2021-06-09 08:20:10|45175.8|45155.8|45172.3|45152.3|45175.8|45155.8|45172.3|45152.3|11
1623226820000|2021-06-09 08:20:20|45174.8|45154.8|45179|45159|45179|45159|45174.8|45154.8|1
1623226830000|2021-06-09 08:20:30|45181.5|45161.5|45184|45164|45184|45164|45181.5|45161.5|2
1623226840000|2021-06-09 08:20:40|45183.3|45163.3|45185.8|45165.8|45187.3|45167.3|45183.3|45163.3|2
1623226850000|2021-06-09 08:20:50|45184|45164|45169|45149|45184|45164|45167.3|45147.3|4
1623226860000|2021-06-09 08:21:00|45167.3|45147.3|45166.5|45146.5|45169|45149|45166.5|45146.5|0
1623226870000|2021-06-09 08:21:10|45165.8|45145.8|45166.5|45146.5|45166.5|45146.5|45165.8|45145.8|0
1623226880000|2021-06-09 08:21:20|45164|45144|45161.5|45141.5|45164|45144|45161.5|45141.5|0
1623226890000|2021-06-09 08:21:30|45162.3|45142.3|45159|45139|45162.3|45142.3|45159|45139|1
1623226900000|2021-06-09 08:21:40|45161.5|45141.5|45161.5|45141.5|45161.5|45141.5|45161.5|45141.5|0
1623226910000|2021-06-09 08:21:50|45157.3|45137.3|45157.3|45137.3|45161.5|45141.5|45157.3|45137.3|2
1623226920000|2021-06-09 08:22:00|45159|45139|45157.3|45137.3|45159|45139|45156.5|45136.5|0
1623226930000|2021-06-09 08:22:10|45156.5|45136.5|45159|45139|45159|45139|45156.5|45136.5|0
1623226940000|2021-06-09 08:22:20|45159.8|45139.8|45161.5|45141.5|45161.5|45141.5|45159.8|45139.8|0
1623226950000|2021-06-09 08:22:30|45159.8|45139.8|45157.3|45137.3|45159.8|45139.8|45156.5|45136.5|1
1623226960000|2021-06-09 08:22:40|45156.5|45136.5|45182.3|45162.3|45186.5|45166.5|45156.5|45136.5|11
1623226970000|2021-06-09 08:22:50|45183.3|45163.3|45179|45159|45183.3|45163.3|45179|45159|1
1623226980000|2021-06-09 08:23:00|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|0
1623227000000|2021-06-09 08:23:20|45174.8|45154.8|45176.5|45156.5|45176.5|45156.5|45174.8|45154.8|0
1623227010000|2021-06-09 08:23:30|45177.3|45157.3|45177.3|45157.3|45179|45159|45176.5|45156.5|1
1623227020000|2021-06-09 08:23:40|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|0
1623227050000|2021-06-09 08:24:10|||||||||2
1623227060000|2021-06-09 08:24:20|45174|45154|45174|45154|45174|45154|45174|45154|1
1623227090000|2021-06-09 08:24:50|45176.5|45156.5|45175.8|45155.8|45176.5|45156.5|45174|45154|2
1623227100000|2021-06-09 08:25:00|45174|45154|45151.5|45131.5|45175.8|45155.8|45151.5|45131.5|9
1623227110000|2021-06-09 08:25:10|45156.5|45136.5|45159|45139|45159|45139|45156.5|45136.5|4
1623227120000|2021-06-09 08:25:20|45154|45134|45151.5|45131.5|45154|45134|45151.5|45131.5|1
1623227130000|2021-06-09 08:25:30|45150.8|45130.8|45147.3|45127.3|45151.5|45131.5|45147.3|45127.3|5
1623227140000|2021-06-09 08:25:40|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45144|45124|18
1623227150000|2021-06-09 08:25:50|45147.3|45127.3|45146.5|45126.5|45149|45129|45144|45124|0
1623227160000|2021-06-09 08:26:00|45144.8|45124.8|45138|45118|45146.5|45126.5|45137.3|45117.3|5
1623227170000|2021-06-09 08:26:10|45137.3|45117.3|45129|45109|45138|45118|45129|45109|14
1623227180000|2021-06-09 08:26:20|45130.8|45110.8|45125.8|45105.8|45130.8|45110.8|45121.5|45101.5|25
1623227190000|2021-06-09 08:26:30|45124|45104|45117.3|45097.3|45124|45104|45115.8|45095.8|4
1623227200000|2021-06-09 08:26:40|45119|45099|45121.5|45101.5|45121.5|45101.5|45119|45099|1
1623227210000|2021-06-09 08:26:50|45125.8|45105.8|45128.3|45108.3|45128.3|45108.3|45125.8|45105.8|3
1623227220000|2021-06-09 08:27:00|45130.8|45110.8|45130.8|45110.8|45135.1|45115.1|45130.8|45110.8|7
1623227230000|2021-06-09 08:27:10|45133.3|45113.3|45134|45114|45134|45114|45132.3|45112.3|2
1623227240000|2021-06-09 08:27:20|45132.3|45112.3|45140.8|45120.8|45140.8|45120.8|45132.3|45112.3|0
1623227250000|2021-06-09 08:27:30|45141.5|45121.5|45144|45124|45144|45124|45141.5|45121.5|2
1623227260000|2021-06-09 08:27:40|45142.3|45122.3|45141.5|45121.5|45142.3|45122.3|45141.5|45121.5|1
1623227270000|2021-06-09 08:27:50|45142.3|45122.3|45144|45124|45146.5|45126.5|45142.3|45122.3|5
1623227280000|2021-06-09 08:28:00|45145.8|45125.8|45141.5|45121.5|45145.8|45125.8|45141.5|45121.5|1
1623227290000|2021-06-09 08:28:10|45142.3|45122.3|45146.5|45126.5|45146.5|45126.5|45142.3|45122.3|0
1623227300000|2021-06-09 08:28:20|45149|45129|45154|45134|45154|45134|45149|45129|2
1623227310000|2021-06-09 08:28:30|45155.8|45135.8|45156.5|45136.5|45156.5|45136.5|45155.8|45135.8|1
1623227320000|2021-06-09 08:28:40|45155.8|45135.8|45148|45128|45155.8|45135.8|45148|45128|6
1623227330000|2021-06-09 08:28:50|45147.3|45127.3|45148|45128|45148|45128|45147.3|45127.3|0
1623227340000|2021-06-09 08:29:00|45147.3|45127.3|45146.5|45126.5|45147.3|45127.3|45146.5|45126.5|1
1623227350000|2021-06-09 08:29:10|45145.8|45125.8|45146.5|45126.5|45146.5|45126.5|45145.8|45125.8|0
1623227370000|2021-06-09 08:29:30|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45146.5|45126.5|0
1623227380000|2021-06-09 08:29:40|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|0
1623227390000|2021-06-09 08:29:50|45147.3|45127.3|45149|45129|45150.8|45130.8|45146.5|45126.5|1
1623227400000|2021-06-09 08:30:00|45150.8|45130.8|45159|45139|45162.6|45142.6|45150.8|45130.8|6
1623227410000|2021-06-09 08:30:10|45161.5|45141.5|45165.8|45145.8|45165.8|45145.8|45161.5|45141.5|2
1623227420000|2021-06-09 08:30:20|45164.8|45144.8|45166.5|45146.5|45166.5|45146.5|45164.8|45144.8|0
1623227430000|2021-06-09 08:30:30|45169|45149|45167.3|45147.3|45169|45149|45165.8|45145.8|3
1623227440000|2021-06-09 08:30:40|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|4
1623227450000|2021-06-09 08:30:50|45165.8|45145.8|45166.5|45146.5|45166.5|45146.5|45164.8|45144.8|0
1623227460000|2021-06-09 08:31:00|45168.3|45148.3|45166.5|45146.5|45169|45149|45166.5|45146.5|1
1623227470000|2021-06-09 08:31:10|45165.8|45145.8|45161.5|45141.5|45166.5|45146.5|45161.5|45141.5|7
1623227480000|2021-06-09 08:31:20|45160.8|45140.8|45155.8|45135.8|45160.8|45140.8|45155.8|45135.8|0
1623227490000|2021-06-09 08:31:30|45158.3|45138.3|45159|45139|45159|45139|45158.3|45138.3|1
1623227500000|2021-06-09 08:31:40|45160.8|45140.8|45161.5|45141.5|45163.3|45143.3|45159|45139|3
1623227510000|2021-06-09 08:31:50|45160.8|45140.8|45161.5|45141.5|45161.5|45141.5|45160.8|45140.8|2
1623227520000|2021-06-09 08:32:00|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|0
1623227530000|2021-06-09 08:32:10|45156.6|45136.6|45147.3|45127.3|45156.6|45136.6|45147.3|45127.3|3
1623227540000|2021-06-09 08:32:20|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|0
1623227550000|2021-06-09 08:32:30|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|2
1623227560000|2021-06-09 08:32:40|45144.1|45124.1|45145.8|45125.8|45145.8|45125.8|45142.3|45122.3|2
1623227570000|2021-06-09 08:32:50|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|1
1623227580000|2021-06-09 08:33:00|45148.3|45128.3|45154.1|45134.1|45154.1|45134.1|45148.3|45128.3|0
1623227590000|2021-06-09 08:33:10|45152.3|45132.3|45139.1|45119.1|45152.3|45132.3|45136.6|45116.6|10
1623227600000|2021-06-09 08:33:20|45136.6|45116.6|45130.5|45110.5|45136.6|45116.6|45130.5|45110.5|1
1623227610000|2021-06-09 08:33:30|45131.6|45111.6|45131.6|45111.6|45132.3|45112.3|45131.6|45111.6|0
1623227620000|2021-06-09 08:33:40|45126.6|45106.6|45126.6|45106.6|45126.6|45106.6|45126.6|45106.6|2
1623227630000|2021-06-09 08:33:50|45127.3|45107.3|45131.6|45111.6|45131.6|45111.6|45127.3|45107.3|0
1623227640000|2021-06-09 08:34:00|45130.8|45110.8|45131.6|45111.6|45131.6|45111.6|45126.6|45106.6|8
1623227650000|2021-06-09 08:34:10|45126.6|45106.6|45122.3|45102.3|45127.3|45107.3|45122.3|45102.3|3
1623227660000|2021-06-09 08:34:20|45121.6|45101.6|45124.1|45104.1|45124.1|45104.1|45121.6|45101.6|1
1623227670000|2021-06-09 08:34:30|45126.6|45106.6|45127.3|45107.3|45127.3|45107.3|45126.6|45106.6|5
1623227680000|2021-06-09 08:34:40|45129.1|45109.1|45134.8|45114.8|45134.8|45114.8|45129.1|45109.1|1
1623227690000|2021-06-09 08:34:50|45137.3|45117.3|45126.6|45106.6|45137.3|45117.3|45124.8|45104.8|16
1623227700000|2021-06-09 08:35:00|45127.3|45107.3|45127.3|45107.3|45127.3|45107.3|45127.3|45107.3|0
1623227710000|2021-06-09 08:35:10|45128|45108|45128.8|45108.8|45128.8|45108.8|45128|45108|1
1623227720000|2021-06-09 08:35:20|45132.3|45112.3|45136.6|45116.6|45136.6|45116.6|45132.3|45112.3|3
1623227730000|2021-06-09 08:35:30|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45135.1|45115.1|3
1623227750000|2021-06-09 08:35:50|45136.6|45116.6|45135.8|45115.8|45136.6|45116.6|45135.8|45115.8|1
1623227760000|2021-06-09 08:36:00|45134.1|45114.1|45136.6|45116.6|45136.6|45116.6|45133.3|45113.3|0
1623227770000|2021-06-09 08:36:10|45140.8|45120.8|45145.8|45125.8|45145.8|45125.8|45140.8|45120.8|5
1623227780000|2021-06-09 08:36:20|45143.3|45123.3|45141.6|45121.6|45146.6|45126.6|45141.6|45121.6|7
1623227790000|2021-06-09 08:36:30|45140.8|45120.8|45135.8|45115.8|45140.8|45120.8|45135.8|45115.8|7
1623227800000|2021-06-09 08:36:40|45135.1|45115.1|45139.8|45119.8|45139.8|45119.8|45133.3|45113.3|3
1623227810000|2021-06-09 08:36:50|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|0
1623227820000|2021-06-09 08:37:00|45144.1|45124.1|45149.1|45129.1|45149.1|45129.1|45144.1|45124.1|1
1623227840000|2021-06-09 08:37:20|45149.8|45129.8|45146.6|45126.6|45150.8|45130.8|45146.6|45126.6|6
1623227850000|2021-06-09 08:37:30|45145.8|45125.8|45146.6|45126.6|45146.6|45126.6|45145.8|45125.8|0
1623227860000|2021-06-09 08:37:40|45145.8|45125.8|45147.3|45127.3|45148|45128|45145.8|45125.8|2
1623227870000|2021-06-09 08:37:50|45148|45128|45156.6|45136.6|45157.3|45137.3|45147.3|45127.3|2
1623227880000|2021-06-09 08:38:00|45157.3|45137.3|45170.1|45150.1|45170.1|45150.1|45157.3|45137.3|5
1623227890000|2021-06-09 08:38:10|45170.8|45150.8|45171.6|45151.6|45171.6|45151.6|45166.6|45146.6|0
1623227900000|2021-06-09 08:38:20|45173.3|45153.3|45171.6|45151.6|45173.3|45153.3|45166.6|45146.6|4
1623227910000|2021-06-09 08:38:30|45173.3|45153.3|45176.6|45156.6|45178.3|45158.3|45173.3|45153.3|5
1623227920000|2021-06-09 08:38:40|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|45174.1|45154.1|1
1623227930000|2021-06-09 08:38:50|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45175.8|45155.8|0
1623227940000|2021-06-09 08:39:00|45178.3|45158.3|45180.8|45160.8|45180.8|45160.8|45176.6|45156.6|5
1623227950000|2021-06-09 08:39:10|45181.6|45161.6|45176.6|45156.6|45181.6|45161.6|45176.6|45156.6|0
1623227960000|2021-06-09 08:39:20|45177.3|45157.3|45164.8|45144.8|45177.3|45157.3|45164.8|45144.8|13
1623227970000|2021-06-09 08:39:30|45166.6|45146.6|45162.3|45142.3|45166.6|45146.6|45161.6|45141.6|2
1623227980000|2021-06-09 08:39:40|45161.6|45141.6|45162.3|45142.3|45164.8|45144.8|45161.6|45141.6|3
1623227990000|2021-06-09 08:39:50|45161.6|45141.6|45161.6|45141.6|45161.6|45141.6|45161.6|45141.6|1
1623228020000|2021-06-09 08:40:20|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|3
1623228040000|2021-06-09 08:40:40|||||||||3
1623228060000|2021-06-09 08:41:00|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|3
1623228070000|2021-06-09 08:41:10|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|1
1623228090000|2021-06-09 08:41:30|45158.3|45138.3|45171.6|45151.6|45171.6|45151.6|45158.3|45138.3|8
1623228100000|2021-06-09 08:41:40|45172.3|45152.3|45171.6|45151.6|45175.8|45155.8|45171.6|45151.6|2
1623228110000|2021-06-09 08:41:50|45170.8|45150.8|45168.3|45148.3|45170.8|45150.8|45168.3|45148.3|4
1623228120000|2021-06-09 08:42:00|45166.6|45146.6|45166.6|45146.6|45166.6|45146.6|45165.8|45145.8|2
1623228140000|2021-06-09 08:42:20|45165.8|45145.8|45161.6|45141.6|45165.8|45145.8|45161.6|45141.6|2
1623228160000|2021-06-09 08:42:40|45165.8|45145.8|45166.6|45146.6|45166.6|45146.6|45165.8|45145.8|1
1623228170000|2021-06-09 08:42:50|45165.8|45145.8|45162.3|45142.3|45165.8|45145.8|45162.3|45142.3|0
1623228180000|2021-06-09 08:43:00|45164.1|45144.1|45165.8|45145.8|45165.8|45145.8|45162.3|45142.3|2
1623228190000|2021-06-09 08:43:10|45166.6|45146.6|45171.6|45151.6|45171.6|45151.6|45166.6|45146.6|2
1623228200000|2021-06-09 08:43:20|||||||||2
1623228210000|2021-06-09 08:43:30|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|0
1623228220000|2021-06-09 08:43:40|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|3
1623228230000|2021-06-09 08:43:50|45175.8|45155.8|45176.6|45156.6|45176.6|45156.6|45175.8|45155.8|0
1623228240000|2021-06-09 08:44:00|45175.8|45155.8|45174.1|45154.1|45175.8|45155.8|45174.1|45154.1|0
1623228250000|2021-06-09 08:44:10|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|0
1623228260000|2021-06-09 08:44:20|45167.3|45147.3|45170.8|45150.8|45170.8|45150.8|45166.6|45146.6|9
1623228280000|2021-06-09 08:44:40|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|2
1623228290000|2021-06-09 08:44:50|45170.8|45150.8|45170.8|45150.8|45171.6|45151.6|45169.1|45149.1|2
1623228300000|2021-06-09 08:45:00|45169.1|45149.1|45169.1|45149.1|45169.1|45149.1|45169.1|45149.1|0
1623228310000|2021-06-09 08:45:10|45167.3|45147.3|45167.3|45147.3|45167.3|45147.3|45167.3|45147.3|2
1623228320000|2021-06-09 08:45:20|45164.8|45144.8|45166.6|45146.6|45166.6|45146.6|45164.8|45144.8|3
1623228330000|2021-06-09 08:45:30|45167.3|45147.3|45172.3|45152.3|45172.3|45152.3|45167.3|45147.3|5
1623228340000|2021-06-09 08:45:40|45174.1|45154.1|45175.8|45155.8|45178.3|45158.3|45174.1|45154.1|7
1623228350000|2021-06-09 08:45:50|45176.6|45156.6|45175.8|45155.8|45176.6|45156.6|45175.8|45155.8|0
1623228360000|2021-06-09 08:46:00|45176.6|45156.6|45175.8|45155.8|45176.6|45156.6|45175.8|45155.8|0
1623228370000|2021-06-09 08:46:10|||||||||1
1623228380000|2021-06-09 08:46:20|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|0
1623228400000|2021-06-09 08:46:40|45174.1|45154.1|45175.8|45155.8|45175.8|45155.8|45174.1|45154.1|2
1623228410000|2021-06-09 08:46:50|45173.3|45153.3|45171.6|45151.6|45173.3|45153.3|45171.6|45151.6|4
1623228420000|2021-06-09 08:47:00|45163.3|45143.3|45163.3|45143.3|45163.3|45143.3|45163.3|45143.3|7
1623228430000|2021-06-09 08:47:10|45164.1|45144.1|45167.3|45147.3|45169.1|45149.1|45164.1|45144.1|8
1623228440000|2021-06-09 08:47:20|45165.5|45145.5|45172.6|45152.6|45172.6|45152.6|45163|45143|2
1623228450000|2021-06-09 08:47:30|45170.8|45150.8|45170.8|45150.8|45170.8|45150.8|45170.8|45150.8|2
1623228460000|2021-06-09 08:47:40|45171.6|45151.6|45174.1|45154.1|45174.1|45154.1|45171.6|45151.6|0
1623228470000|2021-06-09 08:47:50|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|0
1623228480000|2021-06-09 08:48:00|45174.1|45154.1|45170.8|45150.8|45174.1|45154.1|45170.8|45150.8|0
1623228490000|2021-06-09 08:48:10|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45170.8|45150.8|3
1623228500000|2021-06-09 08:48:20|45170.1|45150.1|45170.8|45150.8|45170.8|45150.8|45170.1|45150.1|2
1623228510000|2021-06-09 08:48:30|45171.6|45151.6|45178.3|45158.3|45180.1|45160.1|45171.6|45151.6|4
1623228520000|2021-06-09 08:48:40|45176.6|45156.6|45175.8|45155.8|45176.6|45156.6|45174.8|45154.8|6
1623228530000|2021-06-09 08:48:50|45176.6|45156.6|45175.8|45155.8|45176.6|45156.6|45175.8|45155.8|0
1623228540000|2021-06-09 08:49:00|45176.6|45156.6|45175.8|45155.8|45177.3|45157.3|45175.8|45155.8|4
1623228550000|2021-06-09 08:49:10|45176.6|45156.6|45175.8|45155.8|45176.6|45156.6|45175.8|45155.8|0
1623228570000|2021-06-09 08:49:30|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|1
1623228580000|2021-06-09 08:49:40|45168|45148|45168|45148|45168|45148|45168|45148|0
1623228590000|2021-06-09 08:49:50|45169.8|45149.8|45171.6|45151.6|45171.6|45151.6|45169.8|45149.8|0
1623228600000|2021-06-09 08:50:00|45170.8|45150.8|45171.6|45151.6|45171.6|45151.6|45170.8|45150.8|1
1623228620000|2021-06-09 08:50:20|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|2
1623228640000|2021-06-09 08:50:40|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|3
1623228660000|2021-06-09 08:51:00|45177.3|45157.3|45180.8|45160.8|45180.8|45160.8|45176.6|45156.6|13
1623228670000|2021-06-09 08:51:10|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|0
1623228680000|2021-06-09 08:51:20|45177.3|45157.3|45177.3|45157.3|45177.3|45157.3|45176.6|45156.6|1
1623228690000|2021-06-09 08:51:30|45188.3|45168.3|45192.3|45172.3|45195.8|45175.8|45188.3|45168.3|13
1623228700000|2021-06-09 08:51:40|45196.6|45176.6|45194.1|45174.1|45196.6|45176.6|45194.1|45174.1|9
1623228710000|2021-06-09 08:51:50|45192.3|45172.3|45191.6|45171.6|45192.3|45172.3|45191.6|45171.6|4
1623228720000|2021-06-09 08:52:00|45192.3|45172.3|45191.6|45171.6|45192.3|45172.3|45191.6|45171.6|2
1623228730000|2021-06-09 08:52:10|45189.8|45169.8|45191.6|45171.6|45191.6|45171.6|45189.8|45169.8|5
1623228750000|2021-06-09 08:52:30|45186.6|45166.6|45186.6|45166.6|45190.8|45170.8|45185.8|45165.8|5
1623228760000|2021-06-09 08:52:40|45190.8|45170.8|45196.6|45176.6|45196.6|45176.6|45190.8|45170.8|5
1623228770000|2021-06-09 08:52:50|45198.3|45178.3|45200.1|45180.1|45202.6|45182.6|45198.3|45178.3|6
1623228780000|2021-06-09 08:53:00|45198.3|45178.3|45196.6|45176.6|45200.1|45180.1|45196.6|45176.6|1
1623228790000|2021-06-09 08:53:10|45195.8|45175.8|45194.1|45174.1|45196.6|45176.6|45194.1|45174.1|7
1623228810000|2021-06-09 08:53:30|45182.3|45162.3|45189.8|45169.8|45189.8|45169.8|45182.3|45162.3|17
1623228820000|2021-06-09 08:53:40|45189.1|45169.1|45189.8|45169.8|45189.8|45169.8|45189.1|45169.1|8
1623228830000|2021-06-09 08:53:50|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|1
1623228840000|2021-06-09 08:54:00|45190.8|45170.8|45177.3|45157.3|45190.8|45170.8|45177.3|45157.3|2
1623228850000|2021-06-09 08:54:10|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45175.8|45155.8|5
1623228860000|2021-06-09 08:54:20|45175.8|45155.8|45166.6|45146.6|45175.8|45155.8|45160.8|45140.8|24
1623228870000|2021-06-09 08:54:30|45171.6|45151.6|45174.1|45154.1|45174.1|45154.1|45171.6|45151.6|2
1623228880000|2021-06-09 08:54:40|45173.3|45153.3|45171.6|45151.6|45173.3|45153.3|45171.6|45151.6|5
1623228890000|2021-06-09 08:54:50|45169.1|45149.1|45170.8|45150.8|45170.8|45150.8|45169.1|45149.1|1
1623228900000|2021-06-09 08:55:00|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|1
1623228910000|2021-06-09 08:55:10|||||||||2
1623228920000|2021-06-09 08:55:20|||||||||1
1623228930000|2021-06-09 08:55:30|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|3
1623228950000|2021-06-09 08:55:50|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|45172.3|45152.3|0
1623228960000|2021-06-09 08:56:00|45173.3|45153.3|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|0
1623228970000|2021-06-09 08:56:10|45175.8|45155.8|45180.8|45160.8|45180.8|45160.8|45175.8|45155.8|3
1623228990000|2021-06-09 08:56:30|45182.6|45162.6|45180.8|45160.8|45182.6|45162.6|45180.8|45160.8|0
1623229000000|2021-06-09 08:56:40|45181.6|45161.6|45185.1|45165.1|45185.1|45165.1|45181.6|45161.6|0
1623229010000|2021-06-09 08:56:50|45185.8|45165.8|45185.8|45165.8|45186.6|45166.6|45185.8|45165.8|2
1623229020000|2021-06-09 08:57:00|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|5
1623229030000|2021-06-09 08:57:10|45176.6|45156.6|45171.6|45151.6|45176.6|45156.6|45171.6|45151.6|14
1623229040000|2021-06-09 08:57:20|45166.6|45146.6|45159.8|45139.8|45166.6|45146.6|45159.8|45139.8|6
1623229050000|2021-06-09 08:57:30|45161.6|45141.6|45161.6|45141.6|45161.6|45141.6|45157.3|45137.3|3
1623229060000|2021-06-09 08:57:40|45156.6|45136.6|45159.1|45139.1|45159.1|45139.1|45156.6|45136.6|1
1623229070000|2021-06-09 08:57:50|45160.8|45140.8|45157.3|45137.3|45160.8|45140.8|45157.3|45137.3|0
1623229080000|2021-06-09 08:58:00|45159.1|45139.1|45154.1|45134.1|45159.1|45139.1|45154.1|45134.1|1
1623229090000|2021-06-09 08:58:10|45151.6|45131.6|45151.6|45131.6|45151.6|45131.6|45151.6|45131.6|3
1623229100000|2021-06-09 08:58:20|45150.8|45130.8|45148.3|45128.3|45150.8|45130.8|45148.3|45128.3|3
1623229110000|2021-06-09 08:58:30|45146.6|45126.6|45151.6|45131.6|45151.6|45131.6|45146.6|45126.6|1
1623229120000|2021-06-09 08:58:40|45152.3|45132.3|45151.6|45131.6|45154.1|45134.1|45151.6|45131.6|1
1623229130000|2021-06-09 08:58:50|||||||||1
1623229140000|2021-06-09 08:59:00|45150.8|45130.8|45142.3|45122.3|45150.8|45130.8|45141.6|45121.6|4
1623229150000|2021-06-09 08:59:10|45139.1|45119.1|45134.1|45114.1|45139.1|45119.1|45134.1|45114.1|3
1623229160000|2021-06-09 08:59:20|45129.8|45109.8|45132.3|45112.3|45132.3|45112.3|45129.8|45109.8|9
1623229170000|2021-06-09 08:59:30|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|0
1623229180000|2021-06-09 08:59:40|45130.8|45110.8|45124.8|45104.8|45130.8|45110.8|45122.3|45102.3|9
1623229190000|2021-06-09 08:59:50|45126.6|45106.6|45130.8|45110.8|45130.8|45110.8|45126.6|45106.6|5
1623229200000|2021-06-09 09:00:00|45129.1|45109.1|45143.3|45123.3|45143.3|45123.3|45129.1|45109.1|4
1623229210000|2021-06-09 09:00:10|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|45143.3|45123.3|0
1623229220000|2021-06-09 09:00:20|45143.3|45123.3|45145.8|45125.8|45145.8|45125.8|45142.3|45122.3|1
1623229230000|2021-06-09 09:00:30|45146.6|45126.6|45141.6|45121.6|45146.6|45126.6|45141.6|45121.6|1
1623229250000|2021-06-09 09:00:50|45140.8|45120.8|45141.6|45121.6|45141.6|45121.6|45140.8|45120.8|3
1623229260000|2021-06-09 09:01:00|||||||||1
1623229280000|2021-06-09 09:01:20|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|2
1623229290000|2021-06-09 09:01:30|45141.6|45121.6|45144.1|45124.1|45144.1|45124.1|45141.6|45121.6|0
1623229310000|2021-06-09 09:01:50|45143.3|45123.3|45144.1|45124.1|45144.1|45124.1|45143.3|45123.3|0
1623229320000|2021-06-09 09:02:00|45146.6|45126.6|45146.6|45126.6|45148.3|45128.3|45146.6|45126.6|3
1623229330000|2021-06-09 09:02:10|45150.8|45130.8|45146.6|45126.6|45150.8|45130.8|45146.6|45126.6|3
1623229340000|2021-06-09 09:02:20|45144.1|45124.1|45142.6|45122.6|45144.1|45124.1|45142.6|45122.6|2
1623229350000|2021-06-09 09:02:30|45143.3|45123.3|45145.8|45125.8|45146.6|45126.6|45143.3|45123.3|4
1623229370000|2021-06-09 09:02:50|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|3
1623229380000|2021-06-09 09:03:00|45135.8|45115.8|45133.3|45113.3|45135.8|45115.8|45133.3|45113.3|3
1623229390000|2021-06-09 09:03:10|45122.6|45102.6|45111.6|45091.6|45122.6|45102.6|45111.6|45091.6|20
1623229400000|2021-06-09 09:03:20|45114.1|45094.1|45112.3|45092.3|45114.1|45094.1|45112.3|45092.3|13
1623229410000|2021-06-09 09:03:30|45118.3|45098.3|45123.3|45103.3|45123.3|45103.3|45118.3|45098.3|4
1623229420000|2021-06-09 09:03:40|45125.1|45105.1|45121.6|45101.6|45125.1|45105.1|45120.8|45100.8|2
1623229430000|2021-06-09 09:03:50|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1623229440000|2021-06-09 09:04:00|45121.6|45101.6|45120.8|45100.8|45123.3|45103.3|45120.8|45100.8|0
1623229450000|2021-06-09 09:04:10|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|7
1623229460000|2021-06-09 09:04:20|45116.6|45096.6|45114.8|45094.8|45116.6|45096.6|45114.8|45094.8|9
1623229470000|2021-06-09 09:04:30|45112.3|45092.3|45107.3|45087.3|45112.3|45092.3|45107.3|45087.3|9
1623229480000|2021-06-09 09:04:40|45106.6|45086.6|45104.8|45084.8|45106.6|45086.6|45103|45083|1
1623229490000|2021-06-09 09:04:50|45106.6|45086.6|45107.3|45087.3|45107.3|45087.3|45104.8|45084.8|5
1623229500000|2021-06-09 09:05:00|45106.6|45086.6|45076.6|45056.6|45106.6|45086.6|45076.6|45056.6|20
1623229510000|2021-06-09 09:05:10|45074.8|45054.8|45071.6|45051.6|45074.8|45054.8|45067.3|45047.3|12
1623229520000|2021-06-09 09:05:20|45070.8|45050.8|45066.6|45046.6|45074.1|45054.1|45065.8|45045.8|26
1623229530000|2021-06-09 09:05:30|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45061.6|45041.6|7
1623229540000|2021-06-09 09:05:40|45063|45043|45068|45048|45068|45048|45063|45043|4
1623229550000|2021-06-09 09:05:50|45067.3|45047.3|45067.3|45047.3|45068|45048|45067.3|45047.3|1
1623229560000|2021-06-09 09:06:00|45068|45048|45070.5|45050.5|45073|45053|45068|45048|6
1623229570000|2021-06-09 09:06:10|||||||||2
1623229580000|2021-06-09 09:06:20|45071.3|45051.3|45073|45053|45075.5|45055.5|45071.3|45051.3|10
1623229590000|2021-06-09 09:06:30|45072.3|45052.3|45074.1|45054.1|45074.1|45054.1|45072.3|45052.3|1
1623229600000|2021-06-09 09:06:40|45074.8|45054.8|45074.1|45054.1|45076.6|45056.6|45074.1|45054.1|2
1623229610000|2021-06-09 09:06:50|45073.3|45053.3|45064.8|45044.8|45073.3|45053.3|45064.8|45044.8|8
1623229620000|2021-06-09 09:07:00|45065.8|45045.8|45067.3|45047.3|45067.3|45047.3|45065.8|45045.8|2
1623229630000|2021-06-09 09:07:10|45066.6|45046.6|45071.6|45051.6|45071.6|45051.6|45064.8|45044.8|8
1623229640000|2021-06-09 09:07:20|45066.6|45046.6|45062.3|45042.3|45066.6|45046.6|45062.3|45042.3|5
1623229650000|2021-06-09 09:07:30|45064.1|45044.1|45059.1|45039.1|45064.1|45044.1|45057.3|45037.3|12
1623229660000|2021-06-09 09:07:40|45057.3|45037.3|45057.3|45037.3|45061.6|45041.6|45057.3|45037.3|8
1623229670000|2021-06-09 09:07:50|45059.1|45039.1|45059.8|45039.8|45061.6|45041.6|45057.3|45037.3|5
1623229680000|2021-06-09 09:08:00|45059.1|45039.1|45044.8|45024.8|45061.6|45041.6|45044.1|45024.1|33
1623229690000|2021-06-09 09:08:10|45046.6|45026.6|45031.6|45011.6|45047.3|45027.3|45031.6|45011.6|37
1623229700000|2021-06-09 09:08:20|45029.1|45009.1|45024.8|45004.8|45031.6|45011.6|45023|45003|23
1623229710000|2021-06-09 09:08:30|45023.3|45003.3|45011.6|44991.6|45023.3|45003.3|45010.8|44990.8|29
1623229720000|2021-06-09 09:08:40|45012.3|44992.3|45002.3|44982.3|45012.3|44992.3|45002.3|44982.3|39
1623229730000|2021-06-09 09:08:50|45001.6|44981.6|44986.6|44966.6|45001.6|44981.6|44984.8|44964.8|16
1623229740000|2021-06-09 09:09:00|44984.8|44964.8|44961.6|44941.6|44986.6|44966.6|44951.6|44931.6|24
1623229750000|2021-06-09 09:09:10|44960.8|44940.8|44939.8|44919.8|44960.8|44940.8|44937.3|44917.3|35
1623229760000|2021-06-09 09:09:20|44937.3|44917.3|44954.1|44934.1|44954.1|44934.1|44936.6|44916.6|17
1623229770000|2021-06-09 09:09:30|44955.8|44935.8|44944.1|44924.1|44955.8|44935.8|44944.1|44924.1|4
1623229780000|2021-06-09 09:09:40|44935.6|44915.6|44919.1|44899.1|44937.3|44917.3|44916.6|44896.6|42
1623229790000|2021-06-09 09:09:50|44920.8|44900.8|44950.8|44930.8|44954.4|44934.4|44908.3|44888.3|50
1623229800000|2021-06-09 09:10:00|44950.1|44930.1|44960.1|44940.1|44961.9|44941.9|44950.1|44930.1|32
1623229810000|2021-06-09 09:10:10|44958.3|44938.3|44957.6|44937.6|44958.3|44938.3|44950.8|44930.8|13
1623229820000|2021-06-09 09:10:20|44962.6|44942.6|44965.1|44945.1|44969.4|44949.4|44960.8|44940.8|14
1623229830000|2021-06-09 09:10:30|44962.6|44942.6|44974.4|44954.4|44974.4|44954.4|44960.8|44940.8|13
1623229840000|2021-06-09 09:10:40|44972.6|44952.6|44980.1|44960.1|44980.1|44960.1|44970.1|44950.1|7
1623229850000|2021-06-09 09:10:50|44975.8|44955.8|44970.1|44950.1|44975.8|44955.8|44965.8|44945.8|19
1623229860000|2021-06-09 09:11:00|44975.8|44955.8|44975.8|44955.8|44975.8|44955.8|44975.1|44955.1|9
1623229870000|2021-06-09 09:11:10|44975.1|44955.1|44985.8|44965.8|44985.8|44965.8|44975.1|44955.1|8
1623229880000|2021-06-09 09:11:20|44990.1|44970.1|44999.4|44979.4|44999.4|44979.4|44988.3|44968.3|12
1623229890000|2021-06-09 09:11:30|45000.1|44980.1|45004.4|44984.4|45004.4|44984.4|44997.6|44977.6|10
1623229900000|2021-06-09 09:11:40|45005.1|44985.1|44990.8|44970.8|45005.1|44985.1|44990.8|44970.8|13
1623229910000|2021-06-09 09:11:50|44987.6|44967.6|44985.8|44965.8|44987.6|44967.6|44985.8|44965.8|1
1623229920000|2021-06-09 09:12:00|44985.1|44965.1|44990.1|44970.1|44990.1|44970.1|44985.1|44965.1|7
1623229930000|2021-06-09 09:12:10|44989.4|44969.4|44987.6|44967.6|44989.4|44969.4|44987.6|44967.6|5
1623229940000|2021-06-09 09:12:20|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|3
1623229950000|2021-06-09 09:12:30|44983.3|44963.3|44985.1|44965.1|44985.1|44965.1|44979.4|44959.4|3
1623229960000|2021-06-09 09:12:40|44989.4|44969.4|44994.4|44974.4|44994.4|44974.4|44989.4|44969.4|4
1623229970000|2021-06-09 09:12:50|44992.6|44972.6|44987.6|44967.6|44992.6|44972.6|44987.6|44967.6|6
1623229980000|2021-06-09 09:13:00|44986.9|44966.9|45015.1|44995.1|45016.9|44996.9|44985.8|44965.8|17
1623229990000|2021-06-09 09:13:10|45014.4|44994.4|45005.1|44985.1|45014.4|44994.4|45005.1|44985.1|12
1623230000000|2021-06-09 09:13:20|45003.3|44983.3|45005.1|44985.1|45005.1|44985.1|45000.8|44980.8|3
1623230010000|2021-06-09 09:13:30|45005.8|44985.8|45009.4|44989.4|45010.8|44990.8|45005.8|44985.8|7
1623230020000|2021-06-09 09:13:40|45010.1|44990.1|45010.1|44990.1|45010.8|44990.8|45005.8|44985.8|6
1623230030000|2021-06-09 09:13:50|45009.4|44989.4|44990.8|44970.8|45009.4|44989.4|44990.8|44970.8|9
1623230040000|2021-06-09 09:14:00|44993.3|44973.3|44987.6|44967.6|44993.3|44973.3|44987.6|44967.6|7
1623230050000|2021-06-09 09:14:10|44988.3|44968.3|44990.1|44970.1|44990.1|44970.1|44985.8|44965.8|0
1623230060000|2021-06-09 09:14:20|44989.4|44969.4|44985.1|44965.1|44989.4|44969.4|44985.1|44965.1|2
1623230070000|2021-06-09 09:14:30|44985.8|44965.8|44987.6|44967.6|44987.6|44967.6|44985.8|44965.8|4
1623230080000|2021-06-09 09:14:40|44985.8|44965.8|44985.1|44965.1|44987.6|44967.6|44985.1|44965.1|0
1623230090000|2021-06-09 09:14:50|44987.6|44967.6|44970.8|44950.8|44987.6|44967.6|44970.1|44950.1|15
1623230100000|2021-06-09 09:15:00|44977.3|44957.3|44970.1|44950.1|44990.8|44970.8|44970.1|44950.1|16
1623230110000|2021-06-09 09:15:10|44970.8|44950.8|44960.8|44940.8|44972.6|44952.6|44960.8|44940.8|9
1623230120000|2021-06-09 09:15:20|44959.1|44939.1|44970.1|44950.1|44970.1|44950.1|44955.8|44935.8|5
1623230130000|2021-06-09 09:15:30|44970.8|44950.8|44972.6|44952.6|44975.1|44955.1|44970.8|44950.8|6
1623230140000|2021-06-09 09:15:40|44970.8|44950.8|44965.8|44945.8|44975.1|44955.1|44965.8|44945.8|7
1623230150000|2021-06-09 09:15:50|44960.8|44940.8|44960.1|44940.1|44962.6|44942.6|44960.1|44940.1|5
1623230160000|2021-06-09 09:16:00|44958.3|44938.3|44969.4|44949.4|44969.4|44949.4|44958.3|44938.3|9
1623230170000|2021-06-09 09:16:10|44971.1|44951.1|44982.6|44962.6|44984.4|44964.4|44971.1|44951.1|3
1623230180000|2021-06-09 09:16:20|44980.8|44960.8|44980.8|44960.8|44982.6|44962.6|44979.4|44959.4|0
1623230190000|2021-06-09 09:16:30|44982.6|44962.6|44988.3|44968.3|44988.3|44968.3|44980.8|44960.8|2
1623230200000|2021-06-09 09:16:40|44995.8|44975.8|45002.6|44982.6|45002.6|44982.6|44995.8|44975.8|4
1623230210000|2021-06-09 09:16:50|45000.1|44980.1|45000.8|44980.8|45000.8|44980.8|44997.6|44977.6|13
1623230220000|2021-06-09 09:17:00|45003.3|44983.3|45000.1|44980.1|45003.3|44983.3|45000.1|44980.1|2
1623230230000|2021-06-09 09:17:10|44995.8|44975.8|44984.4|44964.4|44995.8|44975.8|44984.4|44964.4|4
1623230240000|2021-06-09 09:17:20|44985.1|44965.1|44994.4|44974.4|44994.4|44974.4|44985.1|44965.1|7
1623230250000|2021-06-09 09:17:30|44995.1|44975.1|44996.9|44976.9|44996.9|44976.9|44995.1|44975.1|2
1623230260000|2021-06-09 09:17:40|44995.1|44975.1|44995.8|44975.8|44995.8|44975.8|44992.6|44972.6|4
1623230270000|2021-06-09 09:17:50|44999.4|44979.4|45000.1|44980.1|45000.8|44980.8|44997.6|44977.6|2
1623230280000|2021-06-09 09:18:00|45000.8|44980.8|45000.1|44980.1|45002.6|44982.6|44999.4|44979.4|1
1623230290000|2021-06-09 09:18:10|45014.1|44994.1|45022.6|45002.6|45024.4|45004.4|45014.1|44994.1|12
1623230300000|2021-06-09 09:18:20|45020.1|45000.1|45025.1|45005.1|45025.1|45005.1|45019.4|44999.4|3
1623230310000|2021-06-09 09:18:30|45020.1|45000.1|45020.8|45000.8|45020.8|45000.8|45020.1|45000.1|4
1623230330000|2021-06-09 09:18:50|45022.6|45002.6|45015.8|44995.8|45022.6|45002.6|45015.8|44995.8|3
1623230340000|2021-06-09 09:19:00|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|45010.1|44990.1|3
1623230350000|2021-06-09 09:19:10|45015.8|44995.8|45013.3|44993.3|45015.8|44995.8|45013.3|44993.3|1
1623230360000|2021-06-09 09:19:20|45015.8|44995.8|45018.3|44998.3|45018.3|44998.3|45015.8|44995.8|2
1623230370000|2021-06-09 09:19:30|45017.6|44997.6|45010.1|44990.1|45019.4|44999.4|45010.1|44990.1|8
1623230380000|2021-06-09 09:19:40|45011.9|44991.9|45017.6|44997.6|45017.6|44997.6|45011.9|44991.9|3
1623230390000|2021-06-09 09:19:50|45015.8|44995.8|45015.8|44995.8|45017.6|44997.6|45015.1|44995.1|4
1623230400000|2021-06-09 09:20:00|45020.1|45000.1|45021.9|45001.9|45021.9|45001.9|45020.1|45000.1|3
1623230410000|2021-06-09 09:20:10|45020.1|45000.1|45023.6|45003.6|45023.6|45003.6|45020.1|45000.1|2
1623230420000|2021-06-09 09:20:20|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|9
1623230430000|2021-06-09 09:20:30|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|2
1623230440000|2021-06-09 09:20:40|45028.3|45008.3|45027.6|45007.6|45028.3|45008.3|45027.6|45007.6|6
1623230450000|2021-06-09 09:20:50|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45025.8|45005.8|1
1623230460000|2021-06-09 09:21:00|45030.1|45010.1|45034.4|45014.4|45034.4|45014.4|45030.1|45010.1|3
1623230470000|2021-06-09 09:21:10|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|6
1623230480000|2021-06-09 09:21:20|45035.8|45015.8|45040.1|45020.1|45040.1|45020.1|45035.8|45015.8|3
1623230490000|2021-06-09 09:21:30|45039.4|45019.4|45040.1|45020.1|45040.1|45020.1|45035.8|45015.8|1
1623230500000|2021-06-09 09:21:40|45039.4|45019.4|45035.8|45015.8|45040.1|45020.1|45035.8|45015.8|2
1623230510000|2021-06-09 09:21:50|45035.1|45015.1|45035.8|45015.8|45035.8|45015.8|45034.4|45014.4|6
1623230520000|2021-06-09 09:22:00|45036.9|45016.9|45027.6|45007.6|45036.9|45016.9|45027.6|45007.6|4
1623230530000|2021-06-09 09:22:10|45025.8|45005.8|45023.3|45003.3|45025.8|45005.8|45023.3|45003.3|0
1623230540000|2021-06-09 09:22:20|45022.6|45002.6|45023.3|45003.3|45023.3|45003.3|45020.8|45000.8|1
1623230550000|2021-06-09 09:22:30|45025.1|45005.1|45026.9|45006.9|45026.9|45006.9|45025.1|45005.1|2
1623230560000|2021-06-09 09:22:40|45028.3|45008.3|45030.8|45010.8|45030.8|45010.8|45025.8|45005.8|3
1623230570000|2021-06-09 09:22:50|45032.6|45012.6|45032.6|45012.6|45035.1|45015.1|45032.6|45012.6|2
1623230580000|2021-06-09 09:23:00|45035.8|45015.8|45045.1|45025.1|45046.9|45026.9|45035.8|45015.8|11
1623230590000|2021-06-09 09:23:10|45044.4|45024.4|45044.4|45024.4|45045.1|45025.1|45044.4|45024.4|0
1623230600000|2021-06-09 09:23:20|45040.1|45020.1|45034.4|45014.4|45040.1|45020.1|45034.4|45014.4|3
1623230610000|2021-06-09 09:23:30|45032.6|45012.6|45035.1|45015.1|45035.1|45015.1|45031.6|45011.6|1
1623230620000|2021-06-09 09:23:40|45030.1|45010.1|45030.8|45010.8|45030.8|45010.8|45030.1|45010.1|4
1623230630000|2021-06-09 09:23:50|45035.1|45015.1|45035.8|45015.8|45035.8|45015.8|45035.1|45015.1|3
1623230640000|2021-06-09 09:24:00|45040.1|45020.1|45041.9|45021.9|45041.9|45021.9|45037.6|45017.6|1
1623230660000|2021-06-09 09:24:20|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|4
1623230670000|2021-06-09 09:24:30|45046.9|45026.9|45045.1|45025.1|45046.9|45026.9|45045.1|45025.1|2
1623230690000|2021-06-09 09:24:50|45044.4|45024.4|45046.9|45026.9|45046.9|45026.9|45044.4|45024.4|1
1623230700000|2021-06-09 09:25:00|45045.1|45025.1|45040.8|45020.8|45049.4|45029.4|45040.8|45020.8|6
1623230710000|2021-06-09 09:25:10|45039.4|45019.4|45035.1|45015.1|45039.4|45019.4|45035.1|45015.1|2
1623230720000|2021-06-09 09:25:20|45035.8|45015.8|45033.3|45013.3|45038.3|45018.3|45033.3|45013.3|5
1623230730000|2021-06-09 09:25:30|45033.4|45013.4|45032.6|45012.6|45033.4|45013.4|45032.6|45012.6|1
1623230740000|2021-06-09 09:25:40|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|45027.6|45007.6|10
1623230750000|2021-06-09 09:25:50|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|1
1623230760000|2021-06-09 09:26:00|45030.1|45010.1|45035.1|45015.1|45035.1|45015.1|45030.1|45010.1|6
1623230770000|2021-06-09 09:26:10|45033.4|45013.4|45030.9|45010.9|45033.4|45013.4|45030.9|45010.9|1
1623230780000|2021-06-09 09:26:20|45028.4|45008.4|45030.1|45010.1|45030.9|45010.9|45028.4|45008.4|3
1623230790000|2021-06-09 09:26:30|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45026.9|45006.9|3
1623230800000|2021-06-09 09:26:40|45028.4|45008.4|45030.1|45010.1|45030.1|45010.1|45028.4|45008.4|0
1623230810000|2021-06-09 09:26:50|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.1|45010.1|2
1623230830000|2021-06-09 09:27:10|||||||||2
1623230840000|2021-06-09 09:27:20|45030.1|45010.1|45030.1|45010.1|45030.9|45010.9|45030.1|45010.1|6
1623230850000|2021-06-09 09:27:30|45029.4|45009.4|45025.9|45005.9|45029.4|45009.4|45025.9|45005.9|3
1623230860000|2021-06-09 09:27:40|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|6
1623230880000|2021-06-09 09:28:00|45030.1|45010.1|45030.1|45010.1|45031.9|45011.9|45030.1|45010.1|1
1623230890000|2021-06-09 09:28:10|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|0
1623230900000|2021-06-09 09:28:20|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|45029.4|45009.4|1
1623230910000|2021-06-09 09:28:30|45031.9|45011.9|45036.9|45016.9|45036.9|45016.9|45031.9|45011.9|1
1623230920000|2021-06-09 09:28:40|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|2
1623230930000|2021-06-09 09:28:50|45039.4|45019.4|45038.4|45018.4|45040.1|45020.1|45035.9|45015.9|2
1623230940000|2021-06-09 09:29:00|45042.6|45022.6|45045.9|45025.9|45045.9|45025.9|45042.6|45022.6|4
1623230950000|2021-06-09 09:29:10|45045.1|45025.1|45042.6|45022.6|45045.9|45025.9|45042.6|45022.6|2
1623230960000|2021-06-09 09:29:20|45040.1|45020.1|45033.4|45013.4|45040.1|45020.1|45033.4|45013.4|5
1623230980000|2021-06-09 09:29:40|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|0
1623230990000|2021-06-09 09:29:50|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|0
1623231000000|2021-06-09 09:30:00|45037.6|45017.6|45040.9|45020.9|45040.9|45020.9|45035.1|45015.1|13
1623231010000|2021-06-09 09:30:10|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|0
1623231020000|2021-06-09 09:30:20|45040.9|45020.9|45030.1|45010.1|45040.9|45020.9|45029.4|45009.4|7
1623231030000|2021-06-09 09:30:30|45030.9|45010.9|45035.1|45015.1|45039.4|45019.4|45030.9|45010.9|4
1623231040000|2021-06-09 09:30:40|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|1
1623231060000|2021-06-09 09:31:00|45032.6|45012.6|45035.1|45015.1|45035.1|45015.1|45032.6|45012.6|2
1623231070000|2021-06-09 09:31:10|45037.6|45017.6|45037.6|45017.6|45039.4|45019.4|45036.9|45016.9|0
1623231080000|2021-06-09 09:31:20|45036.9|45016.9|45035.1|45015.1|45038.6|45018.6|45035.1|45015.1|0
1623231090000|2021-06-09 09:31:30|45037.6|45017.6|45038.6|45018.6|45039.4|45019.4|45036.9|45016.9|0
1623231100000|2021-06-09 09:31:40|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|1
1623231110000|2021-06-09 09:31:50|45035.9|45015.9|45035.1|45015.1|45035.9|45015.9|45035.1|45015.1|10
1623231120000|2021-06-09 09:32:00|45033.4|45013.4|45034.4|45014.4|45035.1|45015.1|45033.4|45013.4|0
1623231130000|2021-06-09 09:32:10|45032.6|45012.6|45030.9|45010.9|45032.6|45012.6|45030.9|45010.9|1
1623231140000|2021-06-09 09:32:20|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|3
1623231150000|2021-06-09 09:32:30|||||||||1
1623231160000|2021-06-09 09:32:40|||||||||1
1623231170000|2021-06-09 09:32:50|45035.9|45015.9|45040.1|45020.1|45040.9|45020.9|45035.9|45015.9|7
1623231180000|2021-06-09 09:33:00|45040.9|45020.9|45042.6|45022.6|45045.1|45025.1|45040.1|45020.1|3
1623231190000|2021-06-09 09:33:10|45040.9|45020.9|45045.1|45025.1|45045.1|45025.1|45040.9|45020.9|0
1623231200000|2021-06-09 09:33:20|45045.9|45025.9|45050.1|45030.1|45050.9|45030.9|45045.9|45025.9|3
1623231210000|2021-06-09 09:33:30|45052.6|45032.6|45055.1|45035.1|45055.1|45035.1|45052.6|45032.6|1
1623231220000|2021-06-09 09:33:40|||||||||9
1623231230000|2021-06-09 09:33:50|45053.4|45033.4|45054.4|45034.4|45055.1|45035.1|45052.6|45032.6|2
1623231240000|2021-06-09 09:34:00|45052.6|45032.6|45042.6|45022.6|45052.6|45032.6|45040.9|45020.9|9
1623231250000|2021-06-09 09:34:10|45040.1|45020.1|45037.6|45017.6|45040.9|45020.9|45035.9|45015.9|4
1623231260000|2021-06-09 09:34:20|45040.1|45020.1|45039.4|45019.4|45040.9|45020.9|45039.4|45019.4|2
1623231270000|2021-06-09 09:34:30|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|0
1623231280000|2021-06-09 09:34:40|45039.4|45019.4|45035.1|45015.1|45039.4|45019.4|45035.1|45015.1|0
1623231290000|2021-06-09 09:34:50|45034.4|45014.4|45030.1|45010.1|45034.4|45014.4|45030.1|45010.1|1
1623231300000|2021-06-09 09:35:00|45030.9|45010.9|45040.1|45020.1|45040.1|45020.1|45030.9|45010.9|3
1623231320000|2021-06-09 09:35:20|45042.6|45022.6|45040.1|45020.1|45042.6|45022.6|45040.1|45020.1|4
1623231340000|2021-06-09 09:35:40|||||||||3
1623231350000|2021-06-09 09:35:50|45035.9|45015.9|45037.6|45017.6|45037.6|45017.6|45035.9|45015.9|2
1623231360000|2021-06-09 09:36:00|45038.4|45018.4|45040.1|45020.1|45040.1|45020.1|45038.4|45018.4|0
1623231370000|2021-06-09 09:36:10|45041.9|45021.9|45042.6|45022.6|45042.6|45022.6|45041.9|45021.9|3
1623231380000|2021-06-09 09:36:20|45045.1|45025.1|45047.6|45027.6|45047.6|45027.6|45045.1|45025.1|2
1623231390000|2021-06-09 09:36:30|45050.1|45030.1|45052.6|45032.6|45052.6|45032.6|45050.1|45030.1|2
1623231400000|2021-06-09 09:36:40|45056.9|45036.9|45057.6|45037.6|45057.6|45037.6|45055.1|45035.1|1
1623231410000|2021-06-09 09:36:50|45060.1|45040.1|45063.4|45043.4|45063.4|45043.4|45060.1|45040.1|8
1623231420000|2021-06-09 09:37:00|45060.9|45040.9|45060.1|45040.1|45065.1|45045.1|45060.1|45040.1|3
1623231430000|2021-06-09 09:37:10|45062.6|45042.6|45060.1|45040.1|45065.1|45045.1|45060.1|45040.1|3
1623231440000|2021-06-09 09:37:20|45058.6|45038.6|45055.9|45035.9|45058.6|45038.6|45053.4|45033.4|2
1623231450000|2021-06-09 09:37:30|45058.4|45038.4|45060.1|45040.1|45061.9|45041.9|45058.4|45038.4|3
1623231460000|2021-06-09 09:37:40|45059.4|45039.4|45057.6|45037.6|45059.4|45039.4|45057.6|45037.6|1
1623231470000|2021-06-09 09:37:50|45056.9|45036.9|45055.1|45035.1|45056.9|45036.9|45055.1|45035.1|2
1623231480000|2021-06-09 09:38:00|45054.4|45034.4|45055.1|45035.1|45055.1|45035.1|45054.4|45034.4|1
1623231510000|2021-06-09 09:38:30|45052.6|45032.6|45050.9|45030.9|45054.4|45034.4|45050.9|45030.9|1
1623231520000|2021-06-09 09:38:40|45054.4|45034.4|45059.4|45039.4|45059.4|45039.4|45054.4|45034.4|3
1623231540000|2021-06-09 09:39:00|45064.4|45044.4|45065.1|45045.1|45065.1|45045.1|45064.4|45044.4|1
1623231550000|2021-06-09 09:39:10|45064.4|45044.4|45060.1|45040.1|45064.4|45044.4|45060.1|45040.1|3
1623231560000|2021-06-09 09:39:20|45063.4|45043.4|45064.4|45044.4|45065.1|45045.1|45062.6|45042.6|8
1623231570000|2021-06-09 09:39:30|45063.7|45043.7|45063.4|45043.4|45063.7|45043.7|45059.4|45039.4|3
1623231580000|2021-06-09 09:39:40|45065.1|45045.1|45072.6|45052.6|45074.4|45054.4|45065.1|45045.1|5
1623231590000|2021-06-09 09:39:50|45074.4|45054.4|45080.1|45060.1|45080.1|45060.1|45074.4|45054.4|13
1623231600000|2021-06-09 09:40:00|45078.4|45058.4|45070.1|45050.1|45080.1|45060.1|45070.1|45050.1|8
1623231610000|2021-06-09 09:40:10|45068.4|45048.4|45060.9|45040.9|45068.4|45048.4|45060.9|45040.9|4
1623231620000|2021-06-09 09:40:20|45060.1|45040.1|45051.6|45031.6|45060.1|45040.1|45051.6|45031.6|0
1623231630000|2021-06-09 09:40:30|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45053.4|45033.4|0
1623231650000|2021-06-09 09:40:50|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|4
1623231660000|2021-06-09 09:41:00|45050.1|45030.1|45045.1|45025.1|45050.1|45030.1|45045.1|45025.1|5
1623231670000|2021-06-09 09:41:10|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|3
1623231680000|2021-06-09 09:41:20|45045.1|45025.1|45045.1|45025.1|45045.9|45025.9|45045.1|45025.1|1
1623231690000|2021-06-09 09:41:30|45045.9|45025.9|45045.1|45025.1|45045.9|45025.9|45045.1|45025.1|2
1623231700000|2021-06-09 09:41:40|45045.9|45025.9|45047.6|45027.6|45049.4|45029.4|45045.9|45025.9|0
1623231710000|2021-06-09 09:41:50|45048.4|45028.4|45045.1|45025.1|45050.1|45030.1|45040.1|45020.1|10
1623231720000|2021-06-09 09:42:00|45046.9|45026.9|45045.9|45025.9|45046.9|45026.9|45045.1|45025.1|2
1623231730000|2021-06-09 09:42:10|45049.1|45029.1|45058.4|45038.4|45058.4|45038.4|45049.1|45029.1|11
1623231740000|2021-06-09 09:42:20|45062.6|45042.6|45063.4|45043.4|45063.4|45043.4|45060.9|45040.9|0
1623231760000|2021-06-09 09:42:40|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|1
1623231770000|2021-06-09 09:42:50|45060.1|45040.1|45062.6|45042.6|45062.6|45042.6|45060.1|45040.1|0
1623231780000|2021-06-09 09:43:00|45060.9|45040.9|45065.1|45045.1|45065.1|45045.1|45060.1|45040.1|0
1623231790000|2021-06-09 09:43:10|45066.6|45046.6|45065.9|45045.9|45066.6|45046.6|45065.9|45045.9|4
1623231800000|2021-06-09 09:43:20|45067.6|45047.6|45069.4|45049.4|45069.4|45049.4|45067.6|45047.6|0
1623231810000|2021-06-09 09:43:30|45070.1|45050.1|45067.6|45047.6|45070.1|45050.1|45067.6|45047.6|1
1623231820000|2021-06-09 09:43:40|45065.9|45045.9|45065.1|45045.1|45065.9|45045.9|45065.1|45045.1|1
1623231830000|2021-06-09 09:43:50|45064.4|45044.4|45065.1|45045.1|45065.1|45045.1|45064.4|45044.4|0
1623231840000|2021-06-09 09:44:00|45060.1|45040.1|45053.4|45033.4|45060.1|45040.1|45053.4|45033.4|2
1623231850000|2021-06-09 09:44:10|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|1
1623231860000|2021-06-09 09:44:20|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|0
1623231870000|2021-06-09 09:44:30|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|0
1623231880000|2021-06-09 09:44:40|45050.1|45030.1|45050.9|45030.9|45050.9|45030.9|45050.1|45030.1|1
1623231910000|2021-06-09 09:45:10|45052.6|45032.6|45050.9|45030.9|45052.6|45032.6|45050.9|45030.9|0
1623231930000|2021-06-09 09:45:30|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|45050.9|45030.9|0
1623231940000|2021-06-09 09:45:40|45050.1|45030.1|45043.4|45023.4|45050.1|45030.1|45043.4|45023.4|1
1623231950000|2021-06-09 09:45:50|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|1
1623231960000|2021-06-09 09:46:00|45039.1|45019.1|45037.6|45017.6|45040.9|45020.9|45035.9|45015.9|1
1623231970000|2021-06-09 09:46:10|45038.4|45018.4|45046.9|45026.9|45047.6|45027.6|45038.4|45018.4|4
1623231980000|2021-06-09 09:46:20|45045.1|45025.1|45044.4|45024.4|45045.9|45025.9|45044.4|45024.4|0
1623231990000|2021-06-09 09:46:30|45040.9|45020.9|45042.6|45022.6|45042.6|45022.6|45040.9|45020.9|0
1623232000000|2021-06-09 09:46:40|45045.9|45025.9|45047.6|45027.6|45047.6|45027.6|45045.1|45025.1|2
1623232010000|2021-06-09 09:46:50|45045.9|45025.9|45040.9|45020.9|45045.9|45025.9|45039.1|45019.1|0
1623232020000|2021-06-09 09:47:00|45048.4|45028.4|45052.6|45032.6|45052.6|45032.6|45048.4|45028.4|6
1623232030000|2021-06-09 09:47:10|45050.9|45030.9|45055.1|45035.1|45055.1|45035.1|45050.1|45030.1|2
1623232040000|2021-06-09 09:47:20|45050.1|45030.1|45052.6|45032.6|45055.1|45035.1|45050.1|45030.1|3
1623232050000|2021-06-09 09:47:30|45054.4|45034.4|45052.6|45032.6|45055.1|45035.1|45050.9|45030.9|1
1623232060000|2021-06-09 09:47:40|45053.4|45033.4|45052.6|45032.6|45055.1|45035.1|45050.1|45030.1|1
1623232070000|2021-06-09 09:47:50|45053.4|45033.4|45037.6|45017.6|45056.9|45036.9|45037.6|45017.6|13
1623232080000|2021-06-09 09:48:00|45040.1|45020.1|45040.9|45020.9|45040.9|45020.9|45040.1|45020.1|0
1623232090000|2021-06-09 09:48:10|45041.6|45021.6|45042.6|45022.6|45044.1|45024.1|45041.6|45021.6|2
1623232100000|2021-06-09 09:48:20|45045.1|45025.1|45040.9|45020.9|45045.1|45025.1|45040.9|45020.9|1
1623232110000|2021-06-09 09:48:30|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|2
1623232120000|2021-06-09 09:48:40|45040.1|45020.1|45040.9|45020.9|45042.6|45022.6|45040.1|45020.1|3
1623232130000|2021-06-09 09:48:50|45042.6|45022.6|45040.1|45020.1|45042.6|45022.6|45040.1|45020.1|3
1623232150000|2021-06-09 09:49:10|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|0
1623232160000|2021-06-09 09:49:20|45037.6|45017.6|45037.6|45017.6|45037.6|45017.6|45037.6|45017.6|0
1623232190000|2021-06-09 09:49:50|45039.4|45019.4|45043.4|45023.4|45043.4|45023.4|45037.6|45017.6|3
1623232200000|2021-06-09 09:50:00|45045.1|45025.1|45041.9|45021.9|45045.1|45025.1|45040.9|45020.9|3
1623232210000|2021-06-09 09:50:10|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|4
1623232220000|2021-06-09 09:50:20|45039.4|45019.4|45040.9|45020.9|45040.9|45020.9|45037.6|45017.6|2
1623232230000|2021-06-09 09:50:30|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|0
1623232240000|2021-06-09 09:50:40|45044.1|45024.1|45047.6|45027.6|45047.6|45027.6|45044.1|45024.1|1
1623232250000|2021-06-09 09:50:50|45045.9|45025.9|45050.1|45030.1|45050.1|45030.1|45045.1|45025.1|5
1623232260000|2021-06-09 09:51:00|45047.6|45027.6|45049.4|45029.4|45050.1|45030.1|45047.6|45027.6|0
1623232270000|2021-06-09 09:51:10|45047.6|45027.6|45050.1|45030.1|45050.1|45030.1|45045.1|45025.1|1
1623232280000|2021-06-09 09:51:20|45047.6|45027.6|45049.4|45029.4|45049.4|45029.4|45047.6|45027.6|2
1623232290000|2021-06-09 09:51:30|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|0
1623232300000|2021-06-09 09:51:40|||||||||1
1623232310000|2021-06-09 09:51:50|45050.9|45030.9|45050.1|45030.1|45051.9|45031.9|45050.1|45030.1|0
1623232320000|2021-06-09 09:52:00|45050.9|45030.9|45050.1|45030.1|45055.1|45035.1|45050.1|45030.1|1
1623232350000|2021-06-09 09:52:30|45054.4|45034.4|45045.9|45025.9|45054.4|45034.4|45045.9|45025.9|3
1623232360000|2021-06-09 09:52:40|||||||||4
1623232370000|2021-06-09 09:52:50|45050.1|45030.1|45053.4|45033.4|45053.4|45033.4|45050.1|45030.1|2
1623232380000|2021-06-09 09:53:00|45055.1|45035.1|45056.9|45036.9|45059.4|45039.4|45055.1|45035.1|10
1623232400000|2021-06-09 09:53:20|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|1
1623232410000|2021-06-09 09:53:30|||||||||1
1623232420000|2021-06-09 09:53:40|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|3
1623232430000|2021-06-09 09:53:50|45056.9|45036.9|45057.6|45037.6|45057.6|45037.6|45055.1|45035.1|0
1623232440000|2021-06-09 09:54:00|45060.1|45040.1|45065.1|45045.1|45065.1|45045.1|45060.1|45040.1|4
1623232450000|2021-06-09 09:54:10|45067.6|45047.6|45070.1|45050.1|45070.1|45050.1|45067.6|45047.6|5
1623232460000|2021-06-09 09:54:20|45070.9|45050.9|45084.4|45064.4|45085.1|45065.1|45070.9|45050.9|12
1623232470000|2021-06-09 09:54:30|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|0
1623232480000|2021-06-09 09:54:40|45087.6|45067.6|45087.6|45067.6|45090.1|45070.1|45087.6|45067.6|2
1623232490000|2021-06-09 09:54:50|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|4
1623232500000|2021-06-09 09:55:00|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|4
1623232510000|2021-06-09 09:55:10|45080.1|45060.1|45075.1|45055.1|45080.1|45060.1|45074.4|45054.4|4
1623232520000|2021-06-09 09:55:20|45062.9|45042.9|45052.6|45032.6|45062.9|45042.9|45052.6|45032.6|9
1623232530000|2021-06-09 09:55:30|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|4
1623232550000|2021-06-09 09:55:50|45052.6|45032.6|45050.9|45030.9|45052.6|45032.6|45050.9|45030.9|2
1623232580000|2021-06-09 09:56:20|||||||||1
1623232590000|2021-06-09 09:56:30|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|14
1623232600000|2021-06-09 09:56:40|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|4
1623232610000|2021-06-09 09:56:50|||||||||1
1623232620000|2021-06-09 09:57:00|||||||||1
1623232630000|2021-06-09 09:57:10|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|6
1623232640000|2021-06-09 09:57:20|45054.4|45034.4|45052.6|45032.6|45054.4|45034.4|45052.6|45032.6|4
1623232670000|2021-06-09 09:57:50|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|1
1623232680000|2021-06-09 09:58:00|45052.6|45032.6|45055.1|45035.1|45055.1|45035.1|45052.6|45032.6|4
1623232720000|2021-06-09 09:58:40|45056.6|45036.6|45060.1|45040.1|45061.9|45041.9|45056.6|45036.6|5
1623232740000|2021-06-09 09:59:00|45060.9|45040.9|45065.1|45045.1|45065.1|45045.1|45060.9|45040.9|27
1623232750000|2021-06-09 09:59:10|45063.4|45043.4|45065.1|45045.1|45065.1|45045.1|45063.4|45043.4|3
1623232760000|2021-06-09 09:59:20|||||||||1
1623232770000|2021-06-09 09:59:30|45060.9|45040.9|45060.1|45040.1|45060.9|45040.9|45060.1|45040.1|2
1623232790000|2021-06-09 09:59:50|45060.9|45040.9|45060.1|45040.1|45060.9|45040.9|45059.4|45039.4|1
1623232800000|2021-06-09 10:00:00|45054.4|45034.4|45050.1|45030.1|45054.4|45034.4|45050.1|45030.1|5
1623232810000|2021-06-09 10:00:10|45047.6|45027.6|45048.4|45028.4|45050.1|45030.1|45047.6|45027.6|7
1623232820000|2021-06-09 10:00:20|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45047.6|45027.6|3
1623232830000|2021-06-09 10:00:30|45050.9|45030.9|45052.6|45032.6|45052.6|45032.6|45050.1|45030.1|5
1623232840000|2021-06-09 10:00:40|||||||||1
1623232850000|2021-06-09 10:00:50|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|0
1623232860000|2021-06-09 10:01:00|45049.4|45029.4|45047.6|45027.6|45050.1|45030.1|45043.4|45023.4|8
1623232870000|2021-06-09 10:01:10|45045.9|45025.9|45039.4|45019.4|45047.6|45027.6|45035.1|45015.1|11
1623232880000|2021-06-09 10:01:20|45036.9|45016.9|45039.4|45019.4|45040.1|45020.1|45036.9|45016.9|1
1623232890000|2021-06-09 10:01:30|45037.6|45017.6|45035.1|45015.1|45037.6|45017.6|45035.1|45015.1|3
1623232900000|2021-06-09 10:01:40|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|2
1623232910000|2021-06-09 10:01:50|45035.1|45015.1|45040.1|45020.1|45040.1|45020.1|45035.1|45015.1|2
1623232920000|2021-06-09 10:02:00|45041.9|45021.9|45045.1|45025.1|45045.1|45025.1|45041.9|45021.9|1
1623232930000|2021-06-09 10:02:10|45045.9|45025.9|45050.1|45030.1|45050.1|45030.1|45045.1|45025.1|3
1623232940000|2021-06-09 10:02:20|45050.9|45030.9|45055.1|45035.1|45055.1|45035.1|45050.9|45030.9|2
1623232950000|2021-06-09 10:02:30|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|1
1623232960000|2021-06-09 10:02:40|45060.1|45040.1|45065.1|45045.1|45065.1|45045.1|45060.1|45040.1|2
1623232970000|2021-06-09 10:02:50|45064.4|45044.4|45066.9|45046.9|45066.9|45046.9|45064.4|45044.4|0
1623232980000|2021-06-09 10:03:00|45062.6|45042.6|45059.4|45039.4|45062.6|45042.6|45059.4|45039.4|10
1623233010000|2021-06-09 10:03:30|45060.1|45040.1|45062.6|45042.6|45062.6|45042.6|45060.1|45040.1|1
1623233020000|2021-06-09 10:03:40|45060.9|45040.9|45062.6|45042.6|45062.6|45042.6|45060.9|45040.9|3
1623233030000|2021-06-09 10:03:50|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|0
1623233050000|2021-06-09 10:04:10|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|1
1623233060000|2021-06-09 10:04:20|45055.1|45035.1|45057.6|45037.6|45057.6|45037.6|45054.4|45034.4|2
1623233080000|2021-06-09 10:04:40|||||||||1
1623233090000|2021-06-09 10:04:50|45058.4|45038.4|45065.1|45045.1|45065.1|45045.1|45058.4|45038.4|6
1623233100000|2021-06-09 10:05:00|45062.6|45042.6|45060.1|45040.1|45062.6|45042.6|45060.1|45040.1|3
1623233110000|2021-06-09 10:05:10|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|1
1623233120000|2021-06-09 10:05:20|45060.1|45040.1|45059.4|45039.4|45060.1|45040.1|45059.4|45039.4|1
1623233160000|2021-06-09 10:06:00|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|0
1623233170000|2021-06-09 10:06:10|45060.1|45040.1|45060.9|45040.9|45060.9|45040.9|45060.1|45040.1|2
1623233180000|2021-06-09 10:06:20|45062.6|45042.6|45065.1|45045.1|45065.9|45045.9|45062.6|45042.6|3
1623233190000|2021-06-09 10:06:30|||||||||1
1623233200000|2021-06-09 10:06:40|45063.4|45043.4|45059.4|45039.4|45063.4|45043.4|45059.4|45039.4|5
1623233210000|2021-06-09 10:06:50|45060.1|45040.1|45059.4|45039.4|45060.1|45040.1|45059.4|45039.4|0
1623233220000|2021-06-09 10:07:00|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|1
1623233230000|2021-06-09 10:07:10|45060.9|45040.9|45064.4|45044.4|45064.4|45044.4|45060.9|45040.9|1
1623233240000|2021-06-09 10:07:20|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|2
1623233250000|2021-06-09 10:07:30|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|2
1623233260000|2021-06-09 10:07:40|45066.9|45046.9|45069.4|45049.4|45069.4|45049.4|45066.9|45046.9|0
1623233270000|2021-06-09 10:07:50|45067.6|45047.6|45069.4|45049.4|45069.4|45049.4|45067.6|45047.6|0
1623233290000|2021-06-09 10:08:10|45068.7|45048.7|45065.1|45045.1|45068.7|45048.7|45065.1|45045.1|0
1623233300000|2021-06-09 10:08:20|||||||||1
1623233310000|2021-06-09 10:08:30|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|0
1623233330000|2021-06-09 10:08:50|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|3
1623233340000|2021-06-09 10:09:00|45065.1|45045.1|45060.1|45040.1|45065.1|45045.1|45060.1|45040.1|3
1623233370000|2021-06-09 10:09:30|||||||||1
1623233380000|2021-06-09 10:09:40|45061.6|45041.6|45065.1|45045.1|45065.1|45045.1|45061.6|45041.6|1
1623233390000|2021-06-09 10:09:50|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|3
1623233400000|2021-06-09 10:10:00|||||||||2
1623233410000|2021-06-09 10:10:10|45057.6|45037.6|45059.4|45039.4|45060.1|45040.1|45057.6|45037.6|5
1623233420000|2021-06-09 10:10:20|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45057.6|45037.6|0
1623233430000|2021-06-09 10:10:30|||||||||1
1623233450000|2021-06-09 10:10:50|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|0
1623233460000|2021-06-09 10:11:00|45060.1|45040.1|45061.9|45041.9|45061.9|45041.9|45060.1|45040.1|0
1623233470000|2021-06-09 10:11:10|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|5
1623233490000|2021-06-09 10:11:30|45064.4|45044.4|45060.9|45040.9|45064.4|45044.4|45060.1|45040.1|1
1623233500000|2021-06-09 10:11:40|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|0
1623233510000|2021-06-09 10:11:50|45063.4|45043.4|45065.1|45045.1|45065.1|45045.1|45063.4|45043.4|1
1623233520000|2021-06-09 10:12:00|45062.6|45042.6|45065.1|45045.1|45065.1|45045.1|45062.6|45042.6|2
1623233530000|2021-06-09 10:12:10|45060.1|45040.1|45060.1|45040.1|45060.9|45040.9|45060.1|45040.1|1
1623233540000|2021-06-09 10:12:20|45060.9|45040.9|45065.1|45045.1|45065.1|45045.1|45060.1|45040.1|3
1623233550000|2021-06-09 10:12:30|||||||||1
1623233560000|2021-06-09 10:12:40|||||||||1
1623233570000|2021-06-09 10:12:50|||||||||2
1623233580000|2021-06-09 10:13:00|45065.9|45045.9|45065.1|45045.1|45065.9|45045.9|45065.1|45045.1|0
1623233620000|2021-06-09 10:13:40|||||||||6
1623233630000|2021-06-09 10:13:50|||||||||1
1623233640000|2021-06-09 10:14:00|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|1
1623233660000|2021-06-09 10:14:20|45072.6|45052.6|45075.1|45055.1|45075.1|45055.1|45072.6|45052.6|7
1623233670000|2021-06-09 10:14:30|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|2
1623233680000|2021-06-09 10:14:40|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|2
1623233690000|2021-06-09 10:14:50|45075.9|45055.9|45080.2|45060.2|45081.9|45061.9|45075.9|45055.9|6
1623233700000|2021-06-09 10:15:00|45079.4|45059.4|45080.2|45060.2|45080.2|45060.2|45079.4|45059.4|1
1623233710000|2021-06-09 10:15:10|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|1
1623233720000|2021-06-09 10:15:20|45075.2|45055.2|45075.2|45055.2|45075.9|45055.9|45075.2|45055.2|0
1623233730000|2021-06-09 10:15:30|45074.4|45054.4|45075.2|45055.2|45075.2|45055.2|45074.4|45054.4|3
1623233740000|2021-06-09 10:15:40|||||||||2
1623233750000|2021-06-09 10:15:50|45079.4|45059.4|45080.2|45060.2|45080.2|45060.2|45079.4|45059.4|6
1623233760000|2021-06-09 10:16:00|||||||||3
1623233770000|2021-06-09 10:16:10|45075.9|45055.9|45075.2|45055.2|45075.9|45055.9|45075.2|45055.2|3
1623233780000|2021-06-09 10:16:20|45074.4|45054.4|45075.2|45055.2|45075.2|45055.2|45074.4|45054.4|3
1623233790000|2021-06-09 10:16:30|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|1
1623233800000|2021-06-09 10:16:40|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|0
1623233820000|2021-06-09 10:17:00|45075.2|45055.2|45076.9|45056.9|45076.9|45056.9|45075.2|45055.2|2
1623233830000|2021-06-09 10:17:10|45078.7|45058.7|45075.2|45055.2|45079.4|45059.4|45075.2|45055.2|6
1623233850000|2021-06-09 10:17:30|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|3
1623233860000|2021-06-09 10:17:40|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|0
1623233870000|2021-06-09 10:17:50|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|5
1623233880000|2021-06-09 10:18:00|45058.4|45038.4|45060.2|45040.2|45060.2|45040.2|45058.4|45038.4|3
1623233890000|2021-06-09 10:18:10|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|5
1623233900000|2021-06-09 10:18:20|45060.2|45040.2|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|4
1623233940000|2021-06-09 10:19:00|45060.2|45040.2|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|7
1623233950000|2021-06-09 10:19:10|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|3
1623233960000|2021-06-09 10:19:20|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|0
1623233980000|2021-06-09 10:19:40|45053.4|45033.4|45053.4|45033.4|45055.2|45035.2|45053.4|45033.4|0
1623233990000|2021-06-09 10:19:50|45055.2|45035.2|45055.9|45035.9|45055.9|45035.9|45053.4|45033.4|6
1623234000000|2021-06-09 10:20:00|45060.2|45040.2|45066.6|45046.6|45066.6|45046.6|45060.2|45040.2|7
1623234010000|2021-06-09 10:20:10|45067.4|45047.4|45070.9|45050.9|45070.9|45050.9|45067.4|45047.4|4
1623234020000|2021-06-09 10:20:20|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|1
1623234030000|2021-06-09 10:20:30|45066.6|45046.6|45065.9|45045.9|45066.6|45046.6|45065.9|45045.9|1
1623234040000|2021-06-09 10:20:40|45065.2|45045.2|45065.2|45045.2|45065.2|45045.2|45065.2|45045.2|2
1623234060000|2021-06-09 10:21:00|45062.7|45042.7|45060.9|45040.9|45062.7|45042.7|45060.9|45040.9|4
1623234070000|2021-06-09 10:21:10|45060.2|45040.2|45065.2|45045.2|45065.2|45045.2|45060.2|45040.2|2
1623234090000|2021-06-09 10:21:30|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|2
1623234100000|2021-06-09 10:21:40|45070.2|45050.2|45070.2|45050.2|45070.9|45050.9|45070.2|45050.2|0
1623234150000|2021-06-09 10:22:30|45075.2|45055.2|45070.2|45050.2|45075.2|45055.2|45070.2|45050.2|9
1623234160000|2021-06-09 10:22:40|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|1
1623234170000|2021-06-09 10:22:50|45070.2|45050.2|45072.7|45052.7|45072.7|45052.7|45070.2|45050.2|0
1623234190000|2021-06-09 10:23:10|45071.9|45051.9|45070.9|45050.9|45071.9|45051.9|45070.2|45050.2|0
1623234200000|2021-06-09 10:23:20|45072.7|45052.7|45075.2|45055.2|45075.2|45055.2|45072.7|45052.7|1
1623234210000|2021-06-09 10:23:30|45076.9|45056.9|45077.7|45057.7|45077.7|45057.7|45076.9|45056.9|4
1623234230000|2021-06-09 10:23:50|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|2
1623234240000|2021-06-09 10:24:00|45077.7|45057.7|45075.2|45055.2|45077.7|45057.7|45075.2|45055.2|3
1623234260000|2021-06-09 10:24:20|45076.9|45056.9|45079.4|45059.4|45079.4|45059.4|45075.2|45055.2|7
1623234270000|2021-06-09 10:24:30|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|2
1623234290000|2021-06-09 10:24:50|45077.7|45057.7|45076.9|45056.9|45077.7|45057.7|45076.9|45056.9|5
1623234300000|2021-06-09 10:25:00|45077.7|45057.7|45077.7|45057.7|45079.4|45059.4|45076.9|45056.9|1
1623234310000|2021-06-09 10:25:10|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|0
1623234330000|2021-06-09 10:25:30|45075.2|45055.2|45075.2|45055.2|45077.7|45057.7|45075.2|45055.2|0
1623234350000|2021-06-09 10:25:50|45076.9|45056.9|45080.2|45060.2|45080.2|45060.2|45076.9|45056.9|2
1623234360000|2021-06-09 10:26:00|45079.4|45059.4|45077.7|45057.7|45079.4|45059.4|45077.7|45057.7|3
1623234370000|2021-06-09 10:26:10|||||||||2
1623234440000|2021-06-09 10:27:20|||||||||1
1623234450000|2021-06-09 10:27:30|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|3
1623234470000|2021-06-09 10:27:50|45076.2|45056.2|45076.9|45056.9|45076.9|45056.9|45074.4|45054.4|2
1623234490000|2021-06-09 10:28:10|45075.2|45055.2|45076.9|45056.9|45076.9|45056.9|45075.2|45055.2|0
1623234500000|2021-06-09 10:28:20|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|3
1623234510000|2021-06-09 10:28:30|||||||||1
1623234520000|2021-06-09 10:28:40|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|2
1623234560000|2021-06-09 10:29:20|45081.9|45061.9|45080.2|45060.2|45081.9|45061.9|45080.2|45060.2|1
1623234570000|2021-06-09 10:29:30|45081.9|45061.9|45090.2|45070.2|45090.2|45070.2|45081.9|45061.9|15
1623234580000|2021-06-09 10:29:40|45091.6|45071.6|45095.2|45075.2|45095.2|45075.2|45091.6|45071.6|1
1623234590000|2021-06-09 10:29:50|45090.2|45070.2|45090.2|45070.2|45092.7|45072.7|45090.2|45070.2|8
1623234600000|2021-06-09 10:30:00|45090.9|45070.9|45090.9|45070.9|45095.2|45075.2|45090.2|45070.2|5
1623234610000|2021-06-09 10:30:10|45092.7|45072.7|45091.9|45071.9|45092.7|45072.7|45090.2|45070.2|1
1623234620000|2021-06-09 10:30:20|45090.2|45070.2|45094.4|45074.4|45094.4|45074.4|45090.2|45070.2|1
1623234630000|2021-06-09 10:30:30|45091.9|45071.9|45092.7|45072.7|45092.7|45072.7|45091.9|45071.9|2
1623234640000|2021-06-09 10:30:40|45094.4|45074.4|45090.2|45070.2|45094.4|45074.4|45090.2|45070.2|4
1623234650000|2021-06-09 10:30:50|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|2
1623234690000|2021-06-09 10:31:30|45090.2|45070.2|45090.2|45070.2|45092.7|45072.7|45090.2|45070.2|6
1623234700000|2021-06-09 10:31:40|45089.4|45069.4|45090.2|45070.2|45090.2|45070.2|45089.4|45069.4|6
1623234710000|2021-06-09 10:31:50|45090.9|45070.9|45095.2|45075.2|45095.2|45075.2|45090.9|45070.9|10
1623234720000|2021-06-09 10:32:00|45095.9|45075.9|45095.2|45075.2|45095.9|45075.9|45095.2|45075.2|0
1623234730000|2021-06-09 10:32:10|45095.9|45075.9|45095.2|45075.2|45095.9|45075.9|45095.2|45075.2|2
1623234750000|2021-06-09 10:32:30|45085.2|45065.2|45089.4|45069.4|45089.4|45069.4|45085.2|45065.2|9
1623234760000|2021-06-09 10:32:40|45090.2|45070.2|45090.2|45070.2|45092.7|45072.7|45090.2|45070.2|0
1623234790000|2021-06-09 10:33:10|45092.7|45072.7|45095.2|45075.2|45095.2|45075.2|45092.7|45072.7|1
1623234800000|2021-06-09 10:33:20|45094.4|45074.4|45095.2|45075.2|45095.2|45075.2|45094.4|45074.4|0
1623234820000|2021-06-09 10:33:40|45094.4|45074.4|45096.9|45076.9|45096.9|45076.9|45094.4|45074.4|0
1623234830000|2021-06-09 10:33:50|45097.7|45077.7|45099.4|45079.4|45099.4|45079.4|45097.7|45077.7|4
1623234840000|2021-06-09 10:34:00|45100.2|45080.2|45099.4|45079.4|45101.9|45081.9|45099.4|45079.4|2
1623234850000|2021-06-09 10:34:10|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|4
1623234860000|2021-06-09 10:34:20|45099.4|45079.4|45100.9|45080.9|45100.9|45080.9|45097.7|45077.7|12
1623234870000|2021-06-09 10:34:30|45100.2|45080.2|45106.9|45086.9|45106.9|45086.9|45100.2|45080.2|8
1623234880000|2021-06-09 10:34:40|45105.2|45085.2|45105.2|45085.2|45105.2|45085.2|45105.2|45085.2|1
1623234890000|2021-06-09 10:34:50|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|4
1623234900000|2021-06-09 10:35:00|45105.2|45085.2|45104.4|45084.4|45105.2|45085.2|45103.4|45083.4|0
1623234910000|2021-06-09 10:35:10|45102.7|45082.7|45104.4|45084.4|45105.2|45085.2|45102.7|45082.7|1
1623234930000|2021-06-09 10:35:30|45102.7|45082.7|45098.7|45078.7|45102.7|45082.7|45098.7|45078.7|5
1623234950000|2021-06-09 10:35:50|||||||||1
1623234980000|2021-06-09 10:36:20|45099.4|45079.4|45103.7|45083.7|45103.7|45083.7|45099.4|45079.4|4
1623234990000|2021-06-09 10:36:30|45101.9|45081.9|45101.9|45081.9|45101.9|45081.9|45101.9|45081.9|3
1623235000000|2021-06-09 10:36:40|45100.2|45080.2|45102.7|45082.7|45102.7|45082.7|45100.2|45080.2|0
1623235010000|2021-06-09 10:36:50|45100.9|45080.9|45102.7|45082.7|45102.7|45082.7|45100.9|45080.9|1
1623235020000|2021-06-09 10:37:00|45103.4|45083.4|45106.9|45086.9|45106.9|45086.9|45103.4|45083.4|0
1623235030000|2021-06-09 10:37:10|45105.2|45085.2|45105.2|45085.2|45105.2|45085.2|45105.2|45085.2|0
1623235040000|2021-06-09 10:37:20|45106.9|45086.9|45105.2|45085.2|45106.9|45086.9|45105.2|45085.2|0
1623235050000|2021-06-09 10:37:30|45106.9|45086.9|45105.2|45085.2|45106.9|45086.9|45105.2|45085.2|0
1623235060000|2021-06-09 10:37:40|||||||||1
1623235080000|2021-06-09 10:38:00|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|1
1623235090000|2021-06-09 10:38:10|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45110.2|45090.2|7
1623235120000|2021-06-09 10:38:40|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|0
1623235130000|2021-06-09 10:38:50|45110.9|45090.9|45115.2|45095.2|45115.2|45095.2|45110.2|45090.2|5
1623235140000|2021-06-09 10:39:00|||||||||1
1623235150000|2021-06-09 10:39:10|45116.9|45096.9|45115.2|45095.2|45116.9|45096.9|45115.2|45095.2|1
1623235170000|2021-06-09 10:39:30|45111.9|45091.9|45111.9|45091.9|45112.7|45092.7|45111.9|45091.9|2
1623235180000|2021-06-09 10:39:40|45110.2|45090.2|45105.9|45085.9|45110.9|45090.9|45105.9|45085.9|6
1623235190000|2021-06-09 10:39:50|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|1
1623235200000|2021-06-09 10:40:00|45108.4|45088.4|45110.2|45090.2|45110.2|45090.2|45108.4|45088.4|0
1623235230000|2021-06-09 10:40:30|||||||||2
1623235240000|2021-06-09 10:40:40|||||||||1
1623235250000|2021-06-09 10:40:50|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|5
1623235260000|2021-06-09 10:41:00|45105.2|45085.2|45109.4|45089.4|45109.4|45089.4|45105.2|45085.2|0
1623235270000|2021-06-09 10:41:10|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|1
1623235280000|2021-06-09 10:41:20|45110.9|45090.9|45110.9|45090.9|45112.7|45092.7|45110.9|45090.9|0
1623235290000|2021-06-09 10:41:30|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|4
1623235300000|2021-06-09 10:41:40|||||||||3
1623235320000|2021-06-09 10:42:00|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|3
1623235330000|2021-06-09 10:42:10|45115.2|45095.2|45117.7|45097.7|45117.7|45097.7|45115.2|45095.2|4
1623235340000|2021-06-09 10:42:20|45116.9|45096.9|45115.9|45095.9|45117.7|45097.7|45115.2|45095.2|0
1623235350000|2021-06-09 10:42:30|45117.7|45097.7|45117.7|45097.7|45117.7|45097.7|45115.2|45095.2|0
1623235360000|2021-06-09 10:42:40|45116.9|45096.9|45115.2|45095.2|45116.9|45096.9|45115.2|45095.2|0
1623235370000|2021-06-09 10:42:50|45117.7|45097.7|45120.2|45100.2|45120.2|45100.2|45115.2|45095.2|1
1623235390000|2021-06-09 10:43:10|||||||||2
1623235410000|2021-06-09 10:43:30|45122.7|45102.7|45124.4|45104.4|45124.4|45104.4|45122.7|45102.7|1
1623235420000|2021-06-09 10:43:40|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|7
1623235430000|2021-06-09 10:43:50|||||||||9
1623235440000|2021-06-09 10:44:00|45119.1|45099.1|45114.4|45094.4|45119.1|45099.1|45113.4|45093.4|5
1623235450000|2021-06-09 10:44:10|45112.7|45092.7|45110.2|45090.2|45112.7|45092.7|45110.2|45090.2|1
1623235470000|2021-06-09 10:44:30|||||||||4
1623235480000|2021-06-09 10:44:40|45109.4|45089.4|45108.4|45088.4|45109.4|45089.4|45107.7|45087.7|2
1623235490000|2021-06-09 10:44:50|45110.2|45090.2|45109.4|45089.4|45110.2|45090.2|45108.4|45088.4|0
1623235500000|2021-06-09 10:45:00|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|0
1623235510000|2021-06-09 10:45:10|45125.2|45105.2|45147.7|45127.7|45155.2|45135.2|45125.2|45105.2|28
1623235520000|2021-06-09 10:45:20|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45149.4|45129.4|12
1623235530000|2021-06-09 10:45:30|45149.4|45129.4|45145.9|45125.9|45150.2|45130.2|45145.9|45125.9|7
1623235540000|2021-06-09 10:45:40|45147.7|45127.7|45145.2|45125.2|45147.7|45127.7|45140.2|45120.2|6
1623235550000|2021-06-09 10:45:50|45145.9|45125.9|45148.7|45128.7|45148.7|45128.7|45145.9|45125.9|8
1623235560000|2021-06-09 10:46:00|45149.4|45129.4|45147.7|45127.7|45149.4|45129.4|45145.2|45125.2|4
1623235570000|2021-06-09 10:46:10|45145.9|45125.9|45150.2|45130.2|45150.2|45130.2|45145.2|45125.2|3
1623235580000|2021-06-09 10:46:20|45150.9|45130.9|45153.4|45133.4|45153.4|45133.4|45150.9|45130.9|109
1623235590000|2021-06-09 10:46:30|45154.1|45134.1|45155.9|45135.9|45158.4|45138.4|45153.4|45133.4|12
1623235600000|2021-06-09 10:46:40|45153.4|45133.4|45151.6|45131.6|45155.9|45135.9|45151.6|45131.6|2
1623235610000|2021-06-09 10:46:50|45154.1|45134.1|45151.6|45131.6|45155.9|45135.9|45151.6|45131.6|1
1623235620000|2021-06-09 10:47:00|45150.9|45130.9|45151.6|45131.6|45151.6|45131.6|45148.4|45128.4|17
1623235630000|2021-06-09 10:47:10|45154.1|45134.1|45154.1|45134.1|45155.9|45135.9|45154.1|45134.1|1
1623235640000|2021-06-09 10:47:20|45155.9|45135.9|45153.4|45133.4|45155.9|45135.9|45153.4|45133.4|3
1623235650000|2021-06-09 10:47:30|45151.6|45131.6|45156.6|45136.6|45156.6|45136.6|45150.9|45130.9|7
1623235660000|2021-06-09 10:47:40|45155.9|45135.9|45156.6|45136.6|45158.4|45138.4|45155.9|45135.9|5
1623235690000|2021-06-09 10:48:10|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|2
1623235700000|2021-06-09 10:48:20|45156.6|45136.6|45155.9|45135.9|45156.6|45136.6|45155.9|45135.9|1
1623235710000|2021-06-09 10:48:30|45156.6|45136.6|45156.6|45136.6|45156.6|45136.6|45154.1|45134.1|2
1623235720000|2021-06-09 10:48:40|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|7
1623235730000|2021-06-09 10:48:50|||||||||1
1623235740000|2021-06-09 10:49:00|45158.1|45138.1|45159.1|45139.1|45159.1|45139.1|45158.1|45138.1|1
1623235750000|2021-06-09 10:49:10|45159.9|45139.9|45174.1|45154.1|45174.1|45154.1|45159.9|45139.9|9
1623235760000|2021-06-09 10:49:20|45174.9|45154.9|45175.9|45155.9|45175.9|45155.9|45171.6|45151.6|2
1623235770000|2021-06-09 10:49:30|45174.1|45154.1|45160.9|45140.9|45175.9|45155.9|45149.9|45129.9|8
1623235780000|2021-06-09 10:49:40|45161.6|45141.6|45165.9|45145.9|45165.9|45145.9|45161.6|45141.6|4
1623235790000|2021-06-09 10:49:50|45161.6|45141.6|45160.9|45140.9|45161.6|45141.6|45160.9|45140.9|4
1623235800000|2021-06-09 10:50:00|45161.6|45141.6|45161.6|45141.6|45161.6|45141.6|45161.6|45141.6|1
1623235810000|2021-06-09 10:50:10|45160.9|45140.9|45162.4|45142.4|45165.9|45145.9|45160.9|45140.9|6
1623235820000|2021-06-09 10:50:20|45163.1|45143.1|45168.4|45148.4|45168.4|45148.4|45163.1|45143.1|2
1623235830000|2021-06-09 10:50:30|45166.6|45146.6|45168.4|45148.4|45168.4|45148.4|45166.6|45146.6|1
1623235840000|2021-06-09 10:50:40|45167.4|45147.4|45162.7|45142.7|45171.6|45151.6|45162.7|45142.7|5
1623235850000|2021-06-09 10:50:50|45163.4|45143.4|45163.4|45143.4|45164.1|45144.1|45163.4|45143.4|2
1623235860000|2021-06-09 10:51:00|45164.1|45144.1|45164.1|45144.1|45164.1|45144.1|45164.1|45144.1|0
1623235870000|2021-06-09 10:51:10|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|1
1623235880000|2021-06-09 10:51:20|45162.7|45142.7|45161.6|45141.6|45162.7|45142.7|45160.9|45140.9|2
1623235890000|2021-06-09 10:51:30|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|0
1623235910000|2021-06-09 10:51:50|45161.6|45141.6|45159.1|45139.1|45161.6|45141.6|45159.1|45139.1|2
1623235920000|2021-06-09 10:52:00|45161.6|45141.6|45161.6|45141.6|45161.6|45141.6|45159.9|45139.9|0
1623235930000|2021-06-09 10:52:10|||||||||1
1623235940000|2021-06-09 10:52:20|45159.1|45139.1|45156.6|45136.6|45159.1|45139.1|45156.6|45136.6|2
1623235960000|2021-06-09 10:52:40|45151.6|45131.6|45148.4|45128.4|45151.6|45131.6|45146.6|45126.6|1
1623235990000|2021-06-09 10:53:10|45146.6|45126.6|45146.6|45126.6|45148.4|45128.4|45146.6|45126.6|0
1623236000000|2021-06-09 10:53:20|45145.9|45125.9|45143.4|45123.4|45145.9|45125.9|45143.4|45123.4|3
1623236010000|2021-06-09 10:53:30|45141.6|45121.6|45136.6|45116.6|45142.4|45122.4|45136.6|45116.6|7
1623236020000|2021-06-09 10:53:40|45135.9|45115.9|45132.4|45112.4|45135.9|45115.9|45132.4|45112.4|1
1623236030000|2021-06-09 10:53:50|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|45129.1|45109.1|10
1623236040000|2021-06-09 10:54:00|45126.6|45106.6|45124.1|45104.1|45126.6|45106.6|45124.1|45104.1|6
1623236050000|2021-06-09 10:54:10|45124.9|45104.9|45129.1|45109.1|45129.1|45109.1|45124.9|45104.9|3
1623236060000|2021-06-09 10:54:20|45129.9|45109.9|45129.1|45109.1|45131.6|45111.6|45128.4|45108.4|4
1623236070000|2021-06-09 10:54:30|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|0
1623236080000|2021-06-09 10:54:40|45126.6|45106.6|45126.6|45106.6|45126.6|45106.6|45126.6|45106.6|0
1623236090000|2021-06-09 10:54:50|45124.9|45104.9|45124.9|45104.9|45124.9|45104.9|45124.1|45104.1|0
1623236100000|2021-06-09 10:55:00|45124.1|45104.1|45116.6|45096.6|45126.6|45106.6|45116.6|45096.6|7
1623236110000|2021-06-09 10:55:10|45117.4|45097.4|45117.4|45097.4|45117.4|45097.4|45117.4|45097.4|2
1623236120000|2021-06-09 10:55:20|45119.1|45099.1|45124.1|45104.1|45124.1|45104.1|45119.1|45099.1|3
1623236130000|2021-06-09 10:55:30|45125.9|45105.9|45130.9|45110.9|45131.6|45111.6|45125.9|45105.9|5
1623236140000|2021-06-09 10:55:40|45130.2|45110.2|45126.6|45106.6|45130.2|45110.2|45126.6|45106.6|1
1623236150000|2021-06-09 10:55:50|45128.4|45108.4|45126.6|45106.6|45128.4|45108.4|45126.6|45106.6|0
1623236160000|2021-06-09 10:56:00|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45126.6|45106.6|0
1623236170000|2021-06-09 10:56:10|45126.6|45106.6|45124.1|45104.1|45126.6|45106.6|45124.1|45104.1|3
1623236180000|2021-06-09 10:56:20|45123.4|45103.4|45123.4|45103.4|45124.1|45104.1|45123.4|45103.4|0
1623236190000|2021-06-09 10:56:30|45124.1|45104.1|45123.4|45103.4|45124.1|45104.1|45123.4|45103.4|0
1623236200000|2021-06-09 10:56:40|45122.7|45102.7|45116.6|45096.6|45122.7|45102.7|45116.6|45096.6|13
1623236210000|2021-06-09 10:56:50|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|5
1623236220000|2021-06-09 10:57:00|45116.6|45096.6|45125.9|45105.9|45125.9|45105.9|45114.9|45094.9|4
1623236230000|2021-06-09 10:57:10|45126.6|45106.6|45130.9|45110.9|45132.7|45112.7|45126.6|45106.6|3
1623236240000|2021-06-09 10:57:20|45129.1|45109.1|45134.2|45114.2|45134.2|45114.2|45129.1|45109.1|2
1623236250000|2021-06-09 10:57:30|45133.4|45113.4|45131.7|45111.7|45133.4|45113.4|45131.7|45111.7|0
1623236260000|2021-06-09 10:57:40|45134.2|45114.2|45131.7|45111.7|45134.2|45114.2|45131.7|45111.7|3
1623236280000|2021-06-09 10:58:00|45135.9|45115.9|45131.7|45111.7|45135.9|45115.9|45131.7|45111.7|1
1623236290000|2021-06-09 10:58:10|45130.9|45110.9|45129.2|45109.2|45130.9|45110.9|45129.2|45109.2|2
1623236300000|2021-06-09 10:58:20|45130.9|45110.9|45131.7|45111.7|45131.7|45111.7|45130.9|45110.9|1
1623236310000|2021-06-09 10:58:30|45132.4|45112.4|45129.2|45109.2|45133.4|45113.4|45129.2|45109.2|3
1623236320000|2021-06-09 10:58:40|45131.7|45111.7|45129.2|45109.2|45131.7|45111.7|45129.2|45109.2|0
1623236330000|2021-06-09 10:58:50|45130.9|45110.9|45134.9|45114.9|45134.9|45114.9|45130.9|45110.9|3
1623236340000|2021-06-09 10:59:00|45134.2|45114.2|45140.9|45120.9|45140.9|45120.9|45133.4|45113.4|2
1623236360000|2021-06-09 10:59:20|45153.4|45133.4|45149.2|45129.2|45153.4|45133.4|45146.7|45126.7|6
1623236370000|2021-06-09 10:59:30|45148.4|45128.4|45146.7|45126.7|45148.4|45128.4|45146.7|45126.7|0
1623236380000|2021-06-09 10:59:40|45145.9|45125.9|45143.4|45123.4|45145.9|45125.9|45143.4|45123.4|3
1623236390000|2021-06-09 10:59:50|45144.2|45124.2|45144.2|45124.2|45145.9|45125.9|45143.4|45123.4|2
1623236400000|2021-06-09 11:00:00|45144.9|45124.9|45142.4|45122.4|45146.7|45126.7|45141.7|45121.7|2
1623236410000|2021-06-09 11:00:10|45144.2|45124.2|45142.4|45122.4|45146.7|45126.7|45141.7|45121.7|2
1623236420000|2021-06-09 11:00:20|45144.2|45124.2|45144.2|45124.2|45144.2|45124.2|45141.7|45121.7|0
1623236430000|2021-06-09 11:00:30|45146.7|45126.7|45145.9|45125.9|45146.7|45126.7|45145.9|45125.9|0
1623236440000|2021-06-09 11:00:40|45146.7|45126.7|45147.4|45127.4|45147.4|45127.4|45146.7|45126.7|5
1623236450000|2021-06-09 11:00:50|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|3
1623236460000|2021-06-09 11:01:00|45144.2|45124.2|45144.2|45124.2|45144.2|45124.2|45144.2|45124.2|1
1623236480000|2021-06-09 11:01:20|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|4
1623236490000|2021-06-09 11:01:30|||||||||1
1623236510000|2021-06-09 11:01:50|45142.4|45122.4|45146.7|45126.7|45146.7|45126.7|45142.4|45122.4|2
1623236520000|2021-06-09 11:02:00|45145.9|45125.9|45141.7|45121.7|45145.9|45125.9|45141.7|45121.7|0
1623236530000|2021-06-09 11:02:10|45140.9|45120.9|45140.9|45120.9|45140.9|45120.9|45140.9|45120.9|2
1623236540000|2021-06-09 11:02:20|45139.2|45119.2|45137.4|45117.4|45139.2|45119.2|45137.4|45117.4|0
1623236550000|2021-06-09 11:02:30|45136.7|45116.7|45137.4|45117.4|45141.7|45121.7|45136.7|45116.7|4
1623236560000|2021-06-09 11:02:40|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|0
1623236580000|2021-06-09 11:03:00|45134.9|45114.9|45136.7|45116.7|45136.7|45116.7|45134.9|45114.9|0
1623236590000|2021-06-09 11:03:10|45139.2|45119.2|45144.9|45124.9|45146.7|45126.7|45136.7|45116.7|9
1623236600000|2021-06-09 11:03:20|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|5
1623236610000|2021-06-09 11:03:30|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|8
1623236620000|2021-06-09 11:03:40|45148.4|45128.4|45146.7|45126.7|45148.4|45128.4|45146.7|45126.7|1
1623236630000|2021-06-09 11:03:50|45147.4|45127.4|45146.7|45126.7|45149.2|45129.2|45146.7|45126.7|0
1623236640000|2021-06-09 11:04:00|45145.9|45125.9|45144.2|45124.2|45145.9|45125.9|45144.2|45124.2|2
1623236650000|2021-06-09 11:04:10|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|0
1623236660000|2021-06-09 11:04:20|45139.2|45119.2|45139.9|45119.9|45139.9|45119.9|45139.2|45119.2|0
1623236670000|2021-06-09 11:04:30|45139.2|45119.2|45139.9|45119.9|45139.9|45119.9|45139.2|45119.2|0
1623236680000|2021-06-09 11:04:40|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|0
1623236690000|2021-06-09 11:04:50|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|2
1623236730000|2021-06-09 11:05:30|45133.1|45113.1|45132.4|45112.4|45136.7|45116.7|45131.7|45111.7|8
1623236740000|2021-06-09 11:05:40|||||||||1
1623236750000|2021-06-09 11:05:50|45133.1|45113.1|45132.4|45112.4|45133.1|45113.1|45131.7|45111.7|0
1623236760000|2021-06-09 11:06:00|45131.7|45111.7|45131.7|45111.7|45132.4|45112.4|45131.7|45111.7|0
1623236770000|2021-06-09 11:06:10|45132.4|45112.4|45123.4|45103.4|45132.4|45112.4|45120.9|45100.9|4
1623236780000|2021-06-09 11:06:20|45121.7|45101.7|45123.4|45103.4|45123.4|45103.4|45121.7|45101.7|4
1623236790000|2021-06-09 11:06:30|45119.2|45099.2|45117.4|45097.4|45119.2|45099.2|45114.9|45094.9|1
1623236800000|2021-06-09 11:06:40|||||||||5
1623236820000|2021-06-09 11:07:00|45119.2|45099.2|45115.9|45095.9|45119.2|45099.2|45115.9|45095.9|1
1623236830000|2021-06-09 11:07:10|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45112.4|45092.4|0
1623236840000|2021-06-09 11:07:20|45117.4|45097.4|45117.4|45097.4|45117.4|45097.4|45117.4|45097.4|6
1623236850000|2021-06-09 11:07:30|45119.2|45099.2|45121.7|45101.7|45123.4|45103.4|45119.2|45099.2|4
1623236860000|2021-06-09 11:07:40|45124.2|45104.2|45129.2|45109.2|45129.2|45109.2|45124.2|45104.2|4
1623236870000|2021-06-09 11:07:50|45128.4|45108.4|45132.4|45112.4|45132.4|45112.4|45126.7|45106.7|11
1623236880000|2021-06-09 11:08:00|45136.7|45116.7|45132.4|45112.4|45136.7|45116.7|45132.4|45112.4|2
1623236890000|2021-06-09 11:08:10|45131.7|45111.7|45136.7|45116.7|45136.7|45116.7|45131.7|45111.7|0
1623236900000|2021-06-09 11:08:20|45135.9|45115.9|45136.7|45116.7|45136.7|45116.7|45135.9|45115.9|1
1623236910000|2021-06-09 11:08:30|45135.9|45115.9|45134.2|45114.2|45135.9|45115.9|45134.2|45114.2|1
1623236920000|2021-06-09 11:08:40|45135.9|45115.9|45136.7|45116.7|45136.7|45116.7|45134.2|45114.2|0
1623236940000|2021-06-09 11:09:00|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|2
1623236950000|2021-06-09 11:09:10|45130.9|45110.9|45124.9|45104.9|45130.9|45110.9|45124.9|45104.9|1
1623236960000|2021-06-09 11:09:20|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|5
1623236970000|2021-06-09 11:09:30|45106.7|45086.7|45110.9|45090.9|45110.9|45090.9|45106.7|45086.7|19
1623236980000|2021-06-09 11:09:40|45111.7|45091.7|45099.9|45079.9|45111.7|45091.7|45099.9|45079.9|5
1623236990000|2021-06-09 11:09:50|45101.7|45081.7|45099.2|45079.2|45102.4|45082.4|45097.4|45077.4|13
1623237000000|2021-06-09 11:10:00|45098.4|45078.4|45096.7|45076.7|45098.4|45078.4|45096.7|45076.7|0
1623237010000|2021-06-09 11:10:10|45097.4|45077.4|45096.7|45076.7|45100.2|45080.2|45094.2|45074.2|6
1623237020000|2021-06-09 11:10:20|45100.9|45080.9|45099.9|45079.9|45100.9|45080.9|45096.7|45076.7|1
1623237030000|2021-06-09 11:10:30|||||||||1
1623237050000|2021-06-09 11:10:50|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|2
1623237070000|2021-06-09 11:11:10|45099.9|45079.9|45105.9|45085.9|45106.7|45086.7|45099.9|45079.9|2
1623237080000|2021-06-09 11:11:20|45108.4|45088.4|45109.2|45089.2|45109.2|45089.2|45106.7|45086.7|2
1623237090000|2021-06-09 11:11:30|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|0
1623237100000|2021-06-09 11:11:40|45093.1|45073.1|45096.7|45076.7|45096.7|45076.7|45093.1|45073.1|4
1623237110000|2021-06-09 11:11:50|||||||||1
1623237120000|2021-06-09 11:12:00|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|45096.7|45076.7|0
1623237130000|2021-06-09 11:12:10|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|6
1623237150000|2021-06-09 11:12:30|45102.4|45082.4|45101.7|45081.7|45104.2|45084.2|45101.7|45081.7|1
1623237160000|2021-06-09 11:12:40|45102.4|45082.4|45101.7|45081.7|45102.4|45082.4|45101.7|45081.7|0
1623237170000|2021-06-09 11:12:50|45104.2|45084.2|45110.9|45090.9|45112.4|45092.4|45102.4|45082.4|16
1623237180000|2021-06-09 11:13:00|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|1
1623237190000|2021-06-09 11:13:10|45103.1|45083.1|45102.4|45082.4|45103.1|45083.1|45102.4|45082.4|1
1623237200000|2021-06-09 11:13:20|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|3
1623237210000|2021-06-09 11:13:30|45100.9|45080.9|45099.2|45079.2|45100.9|45080.9|45099.2|45079.2|1
1623237220000|2021-06-09 11:13:40|45101.7|45081.7|45091.7|45071.7|45101.7|45081.7|45086.7|45066.7|17
1623237230000|2021-06-09 11:13:50|45094.2|45074.2|45092.4|45072.4|45094.2|45074.2|45092.4|45072.4|1
1623237240000|2021-06-09 11:14:00|45091.7|45071.7|45089.2|45069.2|45091.7|45071.7|45087.7|45067.7|10
1623237250000|2021-06-09 11:14:10|45090.9|45070.9|45086.7|45066.7|45090.9|45070.9|45086.7|45066.7|10
1623237260000|2021-06-09 11:14:20|45085.9|45065.9|45076.7|45056.7|45085.9|45065.9|45075.9|45055.9|5
1623237270000|2021-06-09 11:14:30|45078.4|45058.4|45079.2|45059.2|45079.2|45059.2|45076.7|45056.7|21
1623237280000|2021-06-09 11:14:40|45076.7|45056.7|45081.7|45061.7|45081.7|45061.7|45076.7|45056.7|0
1623237290000|2021-06-09 11:14:50|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|2
1623237300000|2021-06-09 11:15:00|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|45080.9|45060.9|3
1623237310000|2021-06-09 11:15:10|45079.2|45059.2|45076.7|45056.7|45079.2|45059.2|45076.7|45056.7|2
1623237320000|2021-06-09 11:15:20|45072.7|45052.7|45067.4|45047.4|45072.7|45052.7|45066.7|45046.7|7
1623237330000|2021-06-09 11:15:30|45072.4|45052.4|45076.7|45056.7|45076.7|45056.7|45072.4|45052.4|3
1623237340000|2021-06-09 11:15:40|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|14
1623237350000|2021-06-09 11:15:50|45075.9|45055.9|45080.9|45060.9|45080.9|45060.9|45075.9|45055.9|1
1623237360000|2021-06-09 11:16:00|45079.2|45059.2|45079.2|45059.2|45080.9|45060.9|45079.2|45059.2|0
1623237380000|2021-06-09 11:16:20|45079.9|45059.9|45096.7|45076.7|45096.7|45076.7|45079.9|45059.9|8
1623237390000|2021-06-09 11:16:30|45097.4|45077.4|45101.7|45081.7|45101.7|45081.7|45096.7|45076.7|3
1623237400000|2021-06-09 11:16:40|45103.4|45083.4|45105.9|45085.9|45105.9|45085.9|45101.7|45081.7|6
1623237410000|2021-06-09 11:16:50|45105.2|45085.2|45100.9|45080.9|45105.2|45085.2|45099.2|45079.2|2
1623237420000|2021-06-09 11:17:00|45101.7|45081.7|45105.9|45085.9|45105.9|45085.9|45100.9|45080.9|6
1623237430000|2021-06-09 11:17:10|45104.2|45084.2|45110.9|45090.9|45111.7|45091.7|45104.2|45084.2|3
1623237440000|2021-06-09 11:17:20|45109.2|45089.2|45106.7|45086.7|45110.9|45090.9|45106.7|45086.7|3
1623237450000|2021-06-09 11:17:30|45107.4|45087.4|45109.2|45089.2|45109.2|45089.2|45107.4|45087.4|0
1623237460000|2021-06-09 11:17:40|45106.7|45086.7|45106.7|45086.7|45106.7|45086.7|45106.7|45086.7|3
1623237470000|2021-06-09 11:17:50|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1623237480000|2021-06-09 11:18:00|45099.9|45079.9|45084.9|45064.9|45099.9|45079.9|45084.9|45064.9|4
1623237490000|2021-06-09 11:18:10|45086.7|45066.7|45081.7|45061.7|45086.7|45066.7|45081.7|45061.7|1
1623237500000|2021-06-09 11:18:20|45082.4|45062.4|45084.2|45064.2|45084.2|45064.2|45082.4|45062.4|1
1623237520000|2021-06-09 11:18:40|45081.7|45061.7|45082.4|45062.4|45082.4|45062.4|45081.7|45061.7|0
1623237530000|2021-06-09 11:18:50|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|2
1623237540000|2021-06-09 11:19:00|45084.2|45064.2|45085.9|45065.9|45085.9|45065.9|45084.2|45064.2|2
1623237550000|2021-06-09 11:19:10|45089.2|45069.2|45094.2|45074.2|45094.2|45074.2|45089.2|45069.2|6
1623237560000|2021-06-09 11:19:20|45096.7|45076.7|45096.7|45076.7|45097.4|45077.4|45096.7|45076.7|4
1623237590000|2021-06-09 11:19:50|45093.1|45073.1|45091.7|45071.7|45093.1|45073.1|45089.9|45069.9|1
1623237600000|2021-06-09 11:20:00|||||||||4
1623237610000|2021-06-09 11:20:10|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|1
1623237620000|2021-06-09 11:20:20|45091.7|45071.7|45096.7|45076.7|45096.7|45076.7|45091.7|45071.7|1
1623237630000|2021-06-09 11:20:30|45094.2|45074.2|45095.9|45075.9|45097.4|45077.4|45094.2|45074.2|5
1623237640000|2021-06-09 11:20:40|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|0
1623237650000|2021-06-09 11:20:50|||||||||1
1623237670000|2021-06-09 11:21:10|45095.9|45075.9|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|2
1623237680000|2021-06-09 11:21:20|45095.9|45075.9|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|2
1623237690000|2021-06-09 11:21:30|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|2
1623237710000|2021-06-09 11:21:50|45093.4|45073.4|45096.7|45076.7|45096.7|45076.7|45093.4|45073.4|3
1623237720000|2021-06-09 11:22:00|45094.2|45074.2|45094.2|45074.2|45096.7|45076.7|45094.2|45074.2|6
1623237730000|2021-06-09 11:22:10|45093.4|45073.4|45100.9|45080.9|45103.4|45083.4|45092.4|45072.4|9
1623237740000|2021-06-09 11:22:20|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|0
1623237750000|2021-06-09 11:22:30|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45097.4|45077.4|3
1623237760000|2021-06-09 11:22:40|45100.9|45080.9|45101.7|45081.7|45101.7|45081.7|45099.2|45079.2|2
1623237770000|2021-06-09 11:22:50|45105.9|45085.9|45106.7|45086.7|45106.7|45086.7|45105.9|45085.9|4
1623237780000|2021-06-09 11:23:00|45105.9|45085.9|45103.4|45083.4|45105.9|45085.9|45103.4|45083.4|2
1623237790000|2021-06-09 11:23:10|45094.2|45074.2|45093.4|45073.4|45094.2|45074.2|45091.7|45071.7|6
1623237800000|2021-06-09 11:23:20|45094.2|45074.2|45096.7|45076.7|45096.7|45076.7|45093.4|45073.4|3
1623237810000|2021-06-09 11:23:30|45098.4|45078.4|45099.2|45079.2|45099.2|45079.2|45096.7|45076.7|3
1623237820000|2021-06-09 11:23:40|45101.7|45081.7|45105.9|45085.9|45105.9|45085.9|45101.7|45081.7|3
1623237830000|2021-06-09 11:23:50|45104.2|45084.2|45098.4|45078.4|45104.2|45084.2|45098.4|45078.4|3
1623237840000|2021-06-09 11:24:00|45099.2|45079.2|45099.2|45079.2|45100.9|45080.9|45096.7|45076.7|4
1623237850000|2021-06-09 11:24:10|45101.7|45081.7|45091.7|45071.7|45101.7|45081.7|45089.2|45069.2|5
1623237860000|2021-06-09 11:24:20|45090.9|45070.9|45091.7|45071.7|45091.7|45071.7|45084.2|45064.2|10
1623237880000|2021-06-09 11:24:40|45092.4|45072.4|45094.2|45074.2|45094.2|45074.2|45092.4|45072.4|0
1623237890000|2021-06-09 11:24:50|45096.7|45076.7|45095.9|45075.9|45096.7|45076.7|45095.9|45075.9|0
1623237900000|2021-06-09 11:25:00|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|1
1623237910000|2021-06-09 11:25:10|45091.7|45071.7|45087.4|45067.4|45092.4|45072.4|45087.4|45067.4|3
1623237920000|2021-06-09 11:25:20|45088.1|45068.1|45091.7|45071.7|45091.7|45071.7|45087.4|45067.4|1
1623237940000|2021-06-09 11:25:40|45094.9|45074.9|45096.7|45076.7|45100.9|45080.9|45094.9|45074.9|10
1623237950000|2021-06-09 11:25:50|45095.9|45075.9|45095.9|45075.9|45096.7|45076.7|45094.2|45074.2|2
1623237960000|2021-06-09 11:26:00|45093.4|45073.4|45091.7|45071.7|45094.2|45074.2|45091.7|45071.7|0
1623237970000|2021-06-09 11:26:10|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45091.7|45071.7|1
1623237980000|2021-06-09 11:26:20|45094.9|45074.9|45106.7|45086.7|45109.9|45089.9|45094.9|45074.9|6
1623237990000|2021-06-09 11:26:30|45109.2|45089.2|45114.9|45094.9|45116.7|45096.7|45109.2|45089.2|7
1623238000000|2021-06-09 11:26:40|45116.7|45096.7|45106.7|45086.7|45116.7|45096.7|45102.4|45082.4|5
1623238010000|2021-06-09 11:26:50|45108.4|45088.4|45107.4|45087.4|45109.2|45089.2|45107.4|45087.4|3
1623238020000|2021-06-09 11:27:00|45109.2|45089.2|45119.2|45099.2|45120.9|45100.9|45109.2|45089.2|5
1623238030000|2021-06-09 11:27:10|45116.7|45096.7|45116.7|45096.7|45119.2|45099.2|45116.7|45096.7|3
1623238040000|2021-06-09 11:27:20|45119.2|45099.2|45124.2|45104.2|45124.2|45104.2|45116.7|45096.7|6
1623238050000|2021-06-09 11:27:30|45123.4|45103.4|45114.2|45094.2|45123.4|45103.4|45114.2|45094.2|8
1623238060000|2021-06-09 11:27:40|45111.7|45091.7|45126.7|45106.7|45130.9|45110.9|45111.7|45091.7|9
1623238070000|2021-06-09 11:27:50|45125.9|45105.9|45116.7|45096.7|45125.9|45105.9|45106.7|45086.7|11
1623238080000|2021-06-09 11:28:00|45117.4|45097.4|45119.2|45099.2|45119.2|45099.2|45116.7|45096.7|2
1623238090000|2021-06-09 11:28:10|45116.7|45096.7|45116.7|45096.7|45118.4|45098.4|45116.7|45096.7|2
1623238100000|2021-06-09 11:28:20|45120.9|45100.9|45124.2|45104.2|45124.2|45104.2|45120.9|45100.9|2
1623238110000|2021-06-09 11:28:30|45125.9|45105.9|45124.2|45104.2|45125.9|45105.9|45124.2|45104.2|0
1623238120000|2021-06-09 11:28:40|45125.9|45105.9|45121.7|45101.7|45125.9|45105.9|45121.7|45101.7|3
1623238130000|2021-06-09 11:28:50|45119.2|45099.2|45119.9|45099.9|45121.7|45101.7|45119.2|45099.2|1
1623238140000|2021-06-09 11:29:00|45121.7|45101.7|45123.4|45103.4|45123.4|45103.4|45121.7|45101.7|2
1623238150000|2021-06-09 11:29:10|45124.2|45104.2|45116.7|45096.7|45124.2|45104.2|45113.4|45093.4|10
1623238160000|2021-06-09 11:29:20|45119.2|45099.2|45120.9|45100.9|45120.9|45100.9|45114.2|45094.2|7
1623238170000|2021-06-09 11:29:30|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|3
1623238180000|2021-06-09 11:29:40|45115.9|45095.9|45109.2|45089.2|45115.9|45095.9|45109.2|45089.2|5
1623238190000|2021-06-09 11:29:50|45095.2|45075.2|45100.9|45080.9|45101.7|45081.7|45084.9|45064.9|13
1623238200000|2021-06-09 11:30:00|45101.7|45081.7|45088.4|45068.4|45116.7|45096.7|45088.4|45068.4|18
1623238210000|2021-06-09 11:30:10|45086.7|45066.7|45061.7|45041.7|45086.7|45066.7|45054.9|45034.9|32
1623238220000|2021-06-09 11:30:20|45059.9|45039.9|45039.2|45019.2|45061.7|45041.7|45036.7|45016.7|19
1623238230000|2021-06-09 11:30:30|45040.9|45020.9|45034.2|45014.2|45040.9|45020.9|45030.9|45010.9|24
1623238240000|2021-06-09 11:30:40|45034.9|45014.9|45032.4|45012.4|45036.7|45016.7|45031.7|45011.7|9
1623238250000|2021-06-09 11:30:50|45031.7|45011.7|45035.9|45015.9|45035.9|45015.9|45031.7|45011.7|12
1623238260000|2021-06-09 11:31:00|45034.2|45014.2|45025.9|45005.9|45036.7|45016.7|45024.2|45004.2|17
1623238270000|2021-06-09 11:31:10|45026.7|45006.7|45021.7|45001.7|45030.9|45010.9|45016.7|44996.7|9
1623238280000|2021-06-09 11:31:20|45024.2|45004.2|45025.9|45005.9|45028.4|45008.4|45020.9|45000.9|18
1623238290000|2021-06-09 11:31:30|45024.2|45004.2|45021.7|45001.7|45025.9|45005.9|45021.7|45001.7|5
1623238300000|2021-06-09 11:31:40|45015.2|44995.2|44992.4|44972.4|45015.2|44995.2|44987.4|44967.4|38
1623238310000|2021-06-09 11:31:50|44994.2|44974.2|44976.7|44956.7|44996.7|44976.7|44976.7|44956.7|16
1623238320000|2021-06-09 11:32:00|44979.2|44959.2|44990.9|44970.9|44990.9|44970.9|44979.2|44959.2|14
1623238330000|2021-06-09 11:32:10|44992.7|44972.7|45001.7|44981.7|45001.7|44981.7|44987.7|44967.7|44
1623238340000|2021-06-09 11:32:20|45011.7|44991.7|45021.7|45001.7|45026.7|45006.7|45011.7|44991.7|18
1623238350000|2021-06-09 11:32:30|45025.9|45005.9|45016.7|44996.7|45027.4|45007.4|45012.4|44992.4|22
1623238360000|2021-06-09 11:32:40|45014.9|44994.9|45009.2|44989.2|45014.9|44994.9|45005.9|44985.9|8
1623238370000|2021-06-09 11:32:50|45007.4|44987.4|45010.9|44990.9|45010.9|44990.9|45005.9|44985.9|3
1623238380000|2021-06-09 11:33:00|45015.9|44995.9|45029.2|45009.2|45029.2|45009.2|45015.9|44995.9|9
1623238390000|2021-06-09 11:33:10|45031.7|45011.7|45019.2|44999.2|45031.7|45011.7|45010.9|44990.9|7
1623238400000|2021-06-09 11:33:20|45019.9|44999.9|45028.9|45008.9|45028.9|45008.9|45016.7|44996.7|10
1623238410000|2021-06-09 11:33:30|45030.6|45010.6|45038.4|45018.4|45038.4|45018.4|45028.1|45008.1|4
1623238420000|2021-06-09 11:33:40|45036.7|45016.7|45035.9|45015.9|45044.2|45024.2|45035.9|45015.9|8
1623238430000|2021-06-09 11:33:50|45035.2|45015.2|45042.4|45022.4|45042.4|45022.4|45027.4|45007.4|9
1623238440000|2021-06-09 11:34:00|45044.2|45024.2|45048.4|45028.4|45049.9|45029.9|45043.1|45023.1|29
1623238450000|2021-06-09 11:34:10|45043.4|45023.4|45042.4|45022.4|45046.7|45026.7|45037.4|45017.4|12
1623238460000|2021-06-09 11:34:20|45044.2|45024.2|45044.9|45024.9|45045.9|45025.9|45041.7|45021.7|7
1623238470000|2021-06-09 11:34:30|45049.9|45029.9|45042.4|45022.4|45056.7|45036.7|45037.4|45017.4|9
1623238480000|2021-06-09 11:34:40|45044.2|45024.2|45071.7|45051.7|45071.7|45051.7|45044.2|45024.2|12
1623238490000|2021-06-09 11:34:50|45070.9|45050.9|45066.7|45046.7|45071.7|45051.7|45064.9|45044.9|5
1623238500000|2021-06-09 11:35:00|45065.9|45045.9|45064.2|45044.2|45068.4|45048.4|45064.2|45044.2|6
1623238510000|2021-06-09 11:35:10|45065.9|45045.9|45057.4|45037.4|45065.9|45045.9|45057.4|45037.4|1
1623238520000|2021-06-09 11:35:20|45058.1|45038.1|45056.7|45036.7|45070.9|45050.9|45054.9|45034.9|14
1623238530000|2021-06-09 11:35:30|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45059.9|45039.9|4
1623238540000|2021-06-09 11:35:40|45057.4|45037.4|45062.4|45042.4|45062.4|45042.4|45057.4|45037.4|5
1623238550000|2021-06-09 11:35:50|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|1
1623238560000|2021-06-09 11:36:00|45059.2|45039.2|45057.4|45037.4|45060.9|45040.9|45057.4|45037.4|6
1623238570000|2021-06-09 11:36:10|45056.7|45036.7|45044.2|45024.2|45059.2|45039.2|45042.4|45022.4|5
1623238580000|2021-06-09 11:36:20|45043.4|45023.4|45046.7|45026.7|45046.7|45026.7|45042.4|45022.4|0
1623238590000|2021-06-09 11:36:30|45048.4|45028.4|45051.7|45031.7|45052.7|45032.7|45048.4|45028.4|17
1623238600000|2021-06-09 11:36:40|45052.4|45032.4|45057.4|45037.4|45057.4|45037.4|45052.4|45032.4|2
1623238610000|2021-06-09 11:36:50|45059.2|45039.2|45080.9|45060.9|45080.9|45060.9|45059.2|45039.2|8
1623238620000|2021-06-09 11:37:00|45081.7|45061.7|45081.7|45061.7|45085.9|45065.9|45081.7|45061.7|9
1623238630000|2021-06-09 11:37:10|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|45077.4|45057.4|2
1623238640000|2021-06-09 11:37:20|45070.9|45050.9|45075.9|45055.9|45075.9|45055.9|45067.4|45047.4|10
1623238650000|2021-06-09 11:37:30|45076.7|45056.7|45078.4|45058.4|45082.4|45062.4|45073.4|45053.4|10
1623238660000|2021-06-09 11:37:40|45079.2|45059.2|45081.7|45061.7|45081.7|45061.7|45079.2|45059.2|8
1623238670000|2021-06-09 11:37:50|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1623238680000|2021-06-09 11:38:00|45081.7|45061.7|45073.1|45053.1|45081.7|45061.7|45073.1|45053.1|8
1623238690000|2021-06-09 11:38:10|45076.7|45056.7|45069.2|45049.2|45076.7|45056.7|45069.2|45049.2|5
1623238700000|2021-06-09 11:38:20|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|4
1623238710000|2021-06-09 11:38:30|45071.7|45051.7|45084.2|45064.2|45085.9|45065.9|45071.7|45051.7|6
1623238720000|2021-06-09 11:38:40|45088.4|45068.4|45097.4|45077.4|45099.2|45079.2|45088.4|45068.4|7
1623238730000|2021-06-09 11:38:50|45099.2|45079.2|45086.7|45066.7|45101.7|45081.7|45086.7|45066.7|17
1623238740000|2021-06-09 11:39:00|45087.4|45067.4|45092.4|45072.4|45094.5|45074.5|45086.7|45066.7|5
1623238750000|2021-06-09 11:39:10|45095.9|45075.9|45081.7|45061.7|45095.9|45075.9|45079.2|45059.2|8
1623238760000|2021-06-09 11:39:20|45080.9|45060.9|45076.7|45056.7|45080.9|45060.9|45075.9|45055.9|3
1623238770000|2021-06-09 11:39:30|45080.2|45060.2|45076.7|45056.7|45080.2|45060.2|45074.2|45054.2|8
1623238780000|2021-06-09 11:39:40|45072.4|45052.4|45075.9|45055.9|45075.9|45055.9|45069.2|45049.2|12
1623238790000|2021-06-09 11:39:50|45077.7|45057.7|45079.2|45059.2|45080.2|45060.2|45077.7|45057.7|1
1623238800000|2021-06-09 11:40:00|45079.9|45059.9|45080.9|45060.9|45081.7|45061.7|45079.9|45059.9|2
1623238810000|2021-06-09 11:40:10|45078.4|45058.4|45076.7|45056.7|45078.4|45058.4|45076.7|45056.7|0
1623238820000|2021-06-09 11:40:20|||||||||2
1623238830000|2021-06-09 11:40:30|45075.9|45055.9|45076.7|45056.7|45080.9|45060.9|45075.9|45055.9|13
1623238840000|2021-06-09 11:40:40|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|3
1623238850000|2021-06-09 11:40:50|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|3
1623238860000|2021-06-09 11:41:00|45070.9|45050.9|45070.9|45050.9|45071.7|45051.7|45069.2|45049.2|2
1623238870000|2021-06-09 11:41:10|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|2
1623238880000|2021-06-09 11:41:20|45072.4|45052.4|45076.7|45056.7|45079.2|45059.2|45072.4|45052.4|14
1623238890000|2021-06-09 11:41:30|||||||||1
1623238900000|2021-06-09 11:41:40|45078.1|45058.1|45076.7|45056.7|45080.9|45060.9|45076.7|45056.7|2
1623238910000|2021-06-09 11:41:50|45077.4|45057.4|45080.9|45060.9|45080.9|45060.9|45077.4|45057.4|1
1623238920000|2021-06-09 11:42:00|45079.2|45059.2|45076.7|45056.7|45079.2|45059.2|45076.7|45056.7|0
1623238930000|2021-06-09 11:42:10|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45074.2|45054.2|1
1623238940000|2021-06-09 11:42:20|45076.7|45056.7|45076.7|45056.7|45076.7|45056.7|45074.9|45054.9|0
1623238950000|2021-06-09 11:42:30|45078.4|45058.4|45086.7|45066.7|45087.4|45067.4|45078.4|45058.4|4
1623238970000|2021-06-09 11:42:50|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|4
1623238980000|2021-06-09 11:43:00|45087.4|45067.4|45091.7|45071.7|45091.7|45071.7|45087.4|45067.4|4
1623238990000|2021-06-09 11:43:10|45095.2|45075.2|45086.7|45066.7|45095.9|45075.9|45086.7|45066.7|5
1623239000000|2021-06-09 11:43:20|45085.9|45065.9|45086.7|45066.7|45086.7|45066.7|45085.9|45065.9|3
1623239010000|2021-06-09 11:43:30|45089.2|45069.2|45090.9|45070.9|45090.9|45070.9|45089.2|45069.2|0
1623239020000|2021-06-09 11:43:40|45091.7|45071.7|45091.7|45071.7|45094.2|45074.2|45091.7|45071.7|1
1623239030000|2021-06-09 11:43:50|||||||||1
1623239040000|2021-06-09 11:44:00|||||||||1
1623239050000|2021-06-09 11:44:10|||||||||1
1623239060000|2021-06-09 11:44:20|45095.9|45075.9|45091.7|45071.7|45095.9|45075.9|45091.7|45071.7|4
1623239070000|2021-06-09 11:44:30|45089.2|45069.2|45090.9|45070.9|45090.9|45070.9|45088.4|45068.4|3
1623239080000|2021-06-09 11:44:40|45089.2|45069.2|45091.7|45071.7|45093.4|45073.4|45089.2|45069.2|6
1623239090000|2021-06-09 11:44:50|45090.9|45070.9|45095.9|45075.9|45098.4|45078.4|45090.9|45070.9|4
1623239100000|2021-06-09 11:45:00|45099.2|45079.2|45086.7|45066.7|45099.2|45079.2|45086.7|45066.7|11
1623239110000|2021-06-09 11:45:10|45086|45066|45086.7|45066.7|45086.7|45066.7|45084.2|45064.2|0
1623239120000|2021-06-09 11:45:20|45089.2|45069.2|45094.2|45074.2|45094.2|45074.2|45089.2|45069.2|2
1623239130000|2021-06-09 11:45:30|45091.7|45071.7|45096.7|45076.7|45096.7|45076.7|45091.7|45071.7|4
1623239140000|2021-06-09 11:45:40|45101.7|45081.7|45106.7|45086.7|45106.7|45086.7|45101.7|45081.7|8
1623239150000|2021-06-09 11:45:50|45104.9|45084.9|45104.2|45084.2|45104.9|45084.9|45104.2|45084.2|4
1623239160000|2021-06-09 11:46:00|45103.5|45083.5|45101|45081|45103.5|45083.5|45099.2|45079.2|3
1623239170000|2021-06-09 11:46:10|45099.9|45079.9|45101.7|45081.7|45101.7|45081.7|45099.9|45079.9|1
1623239180000|2021-06-09 11:46:20|45101|45081|45101.7|45081.7|45101.7|45081.7|45099.2|45079.2|0
1623239190000|2021-06-09 11:46:30|45102.4|45082.4|45103.5|45083.5|45106.7|45086.7|45102.4|45082.4|8
1623239200000|2021-06-09 11:46:40|45101.7|45081.7|45089.9|45069.9|45101.7|45081.7|45089.9|45069.9|8
1623239210000|2021-06-09 11:46:50|45088.1|45068.1|45087.4|45067.4|45088.1|45068.1|45087.4|45067.4|6
1623239220000|2021-06-09 11:47:00|45091|45071|45092.4|45072.4|45094.2|45074.2|45091|45071|7
1623239230000|2021-06-09 11:47:10|45091.7|45071.7|45092.4|45072.4|45092.4|45072.4|45091.7|45071.7|0
1623239240000|2021-06-09 11:47:20|45094.2|45074.2|45089.2|45069.2|45096.7|45076.7|45089.2|45069.2|5
1623239250000|2021-06-09 11:47:30|45089.9|45069.9|45089.9|45069.9|45089.9|45069.9|45088.2|45068.2|0
1623239260000|2021-06-09 11:47:40|||||||||2
1623239270000|2021-06-09 11:47:50|45092.4|45072.4|45092.4|45072.4|45094.2|45074.2|45091.7|45071.7|9
1623239280000|2021-06-09 11:48:00|45091.7|45071.7|45094.2|45074.2|45094.2|45074.2|45091.7|45071.7|2
1623239300000|2021-06-09 11:48:20|45092.4|45072.4|45094.2|45074.2|45094.2|45074.2|45092.4|45072.4|0
1623239310000|2021-06-09 11:48:30|45094.9|45074.9|45092.4|45072.4|45096.7|45076.7|45091.7|45071.7|3
1623239320000|2021-06-09 11:48:40|45091.7|45071.7|45092.4|45072.4|45092.4|45072.4|45091.7|45071.7|0
1623239330000|2021-06-09 11:48:50|45091.7|45071.7|45091.7|45071.7|45096|45076|45091.7|45071.7|1
1623239340000|2021-06-09 11:49:00|45092.4|45072.4|45106|45086|45106|45086|45092.4|45072.4|5
1623239350000|2021-06-09 11:49:10|45102.4|45082.4|45101.7|45081.7|45102.4|45082.4|45097.4|45077.4|6
1623239360000|2021-06-09 11:49:20|45104.9|45084.9|45109.9|45089.9|45109.9|45089.9|45104.9|45084.9|3
1623239370000|2021-06-09 11:49:30|45108.2|45088.2|45122.4|45102.4|45126|45106|45108.2|45088.2|11
1623239380000|2021-06-09 11:49:40|45124.9|45104.9|45114.2|45094.2|45126.7|45106.7|45114.2|45094.2|6
1623239390000|2021-06-09 11:49:50|45111.7|45091.7|45112.4|45092.4|45112.4|45092.4|45111.7|45091.7|4
1623239400000|2021-06-09 11:50:00|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|0
1623239410000|2021-06-09 11:50:10|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|3
1623239420000|2021-06-09 11:50:20|45112.4|45092.4|45112.4|45092.4|45114.2|45094.2|45111.7|45091.7|7
1623239430000|2021-06-09 11:50:30|45111.7|45091.7|45109.2|45089.2|45111.7|45091.7|45105.7|45085.7|7
1623239440000|2021-06-09 11:50:40|45107.4|45087.4|45111.7|45091.7|45111.7|45091.7|45107.4|45087.4|5
1623239450000|2021-06-09 11:50:50|45114.2|45094.2|45121|45101|45122.7|45102.7|45114.2|45094.2|3
1623239460000|2021-06-09 11:51:00|45121.7|45101.7|45122.4|45102.4|45122.4|45102.4|45119.2|45099.2|4
1623239470000|2021-06-09 11:51:10|45124.2|45104.2|45113.5|45093.5|45126|45106|45113.5|45093.5|3
1623239480000|2021-06-09 11:51:20|45114.2|45094.2|45111.7|45091.7|45116|45096|45111.7|45091.7|4
1623239490000|2021-06-09 11:51:30|45109.9|45089.9|45111.7|45091.7|45111.7|45091.7|45107.4|45087.4|5
1623239500000|2021-06-09 11:51:40|45112.4|45092.4|45117.4|45097.4|45117.4|45097.4|45112.4|45092.4|5
1623239510000|2021-06-09 11:51:50|45118.2|45098.2|45116.7|45096.7|45119.9|45099.9|45116.7|45096.7|8
1623239520000|2021-06-09 11:52:00|45119.2|45099.2|45121|45101|45121|45101|45119.2|45099.2|5
1623239530000|2021-06-09 11:52:10|45121.7|45101.7|45126.7|45106.7|45131|45111|45121.7|45101.7|5
1623239540000|2021-06-09 11:52:20|45129.2|45109.2|45126.7|45106.7|45131.7|45111.7|45126.7|45106.7|10
1623239550000|2021-06-09 11:52:30|45123.2|45103.2|45126.7|45106.7|45126.7|45106.7|45123.2|45103.2|1
1623239560000|2021-06-09 11:52:40|45124.9|45104.9|45128.5|45108.5|45128.5|45108.5|45124.9|45104.9|5
1623239570000|2021-06-09 11:52:50|45126.7|45106.7|45129.2|45109.2|45131.7|45111.7|45126.7|45106.7|9
1623239580000|2021-06-09 11:53:00|45131|45111|45131|45111|45131.7|45111.7|45129.2|45109.2|7
1623239590000|2021-06-09 11:53:10|45131.7|45111.7|45128.5|45108.5|45131.7|45111.7|45126|45106|9
1623239600000|2021-06-09 11:53:20|45130.2|45110.2|45126.7|45106.7|45130.2|45110.2|45126.7|45106.7|0
1623239610000|2021-06-09 11:53:30|45131|45111|45132.7|45112.7|45144.2|45124.2|45129.2|45109.2|31
1623239620000|2021-06-09 11:53:40|45131.7|45111.7|45131.7|45111.7|45136|45116|45129.9|45109.9|12
1623239630000|2021-06-09 11:53:50|45133.5|45113.5|45146|45126|45146|45126|45133.5|45113.5|69
1623239640000|2021-06-09 11:54:00|45148.5|45128.5|45169.2|45149.2|45169.2|45149.2|45146|45126|15
1623239650000|2021-06-09 11:54:10|45173.5|45153.5|45172.4|45152.4|45174.9|45154.9|45171.7|45151.7|8
1623239660000|2021-06-09 11:54:20|45171.7|45151.7|45171.7|45151.7|45174.9|45154.9|45171.7|45151.7|3
1623239670000|2021-06-09 11:54:30|45171|45151|45171.7|45151.7|45171.7|45151.7|45167.4|45147.4|12
1623239680000|2021-06-09 11:54:40|45171|45151|45171.7|45151.7|45174.9|45154.9|45167.4|45147.4|17
1623239690000|2021-06-09 11:54:50|45169.2|45149.2|45174.9|45154.9|45174.9|45154.9|45169.2|45149.2|9
1623239700000|2021-06-09 11:55:00|45174.2|45154.2|45166.7|45146.7|45174.2|45154.2|45166.7|45146.7|10
1623239710000|2021-06-09 11:55:10|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|45159.9|45139.9|13
1623239720000|2021-06-09 11:55:20|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45162.4|45142.4|6
1623239730000|2021-06-09 11:55:30|45162.4|45142.4|45166.7|45146.7|45166.7|45146.7|45162.4|45142.4|3
1623239740000|2021-06-09 11:55:40|45163.5|45143.5|45161.7|45141.7|45164.2|45144.2|45161.7|45141.7|7
1623239750000|2021-06-09 11:55:50|||||||||1
1623239760000|2021-06-09 11:56:00|45166|45146|45166|45146|45166|45146|45166|45146|5
1623239770000|2021-06-09 11:56:10|45162.4|45142.4|45162.4|45142.4|45168.5|45148.5|45161.7|45141.7|16
1623239780000|2021-06-09 11:56:20|45164.2|45144.2|45164.2|45144.2|45166.7|45146.7|45164.2|45144.2|21
1623239790000|2021-06-09 11:56:30|45163.5|45143.5|45161.7|45141.7|45166|45146|45161|45141|5
1623239800000|2021-06-09 11:56:40|45162.4|45142.4|45161.7|45141.7|45166.7|45146.7|45161.7|45141.7|7
1623239810000|2021-06-09 11:56:50|45162.4|45142.4|45161.7|45141.7|45164.2|45144.2|45159.9|45139.9|3
1623239820000|2021-06-09 11:57:00|45159.2|45139.2|45151.7|45131.7|45159.2|45139.2|45151.7|45131.7|16
1623239830000|2021-06-09 11:57:10|45154.9|45134.9|45151|45131|45156.7|45136.7|45151|45131|9
1623239840000|2021-06-09 11:57:20|45151.7|45131.7|45151.7|45131.7|45156|45136|45151.7|45131.7|7
1623239850000|2021-06-09 11:57:30|45154.9|45134.9|45161|45141|45161|45141|45154.2|45134.2|6
1623239860000|2021-06-09 11:57:40|45161.7|45141.7|45164.9|45144.9|45164.9|45144.9|45161.7|45141.7|8
1623239870000|2021-06-09 11:57:50|45166.7|45146.7|45167.4|45147.4|45167.4|45147.4|45164.2|45144.2|5
1623239880000|2021-06-09 11:58:00|45169.2|45149.2|45174.2|45154.2|45174.2|45154.2|45169.2|45149.2|9
1623239890000|2021-06-09 11:58:10|45171.7|45151.7|45172.4|45152.4|45174.2|45154.2|45171.7|45151.7|9
1623239900000|2021-06-09 11:58:20|45174.2|45154.2|45174.9|45154.9|45174.9|45154.9|45174.2|45154.2|2
1623239910000|2021-06-09 11:58:30|45174.2|45154.2|45162.4|45142.4|45174.2|45154.2|45159.2|45139.2|17
1623239920000|2021-06-09 11:58:40|45164.2|45144.2|45161.7|45141.7|45164.2|45144.2|45159.9|45139.9|3
1623239930000|2021-06-09 11:58:50|45159.2|45139.2|45156.7|45136.7|45161.7|45141.7|45156.7|45136.7|5
1623239940000|2021-06-09 11:59:00|||||||||1
1623239950000|2021-06-09 11:59:10|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|6
1623239960000|2021-06-09 11:59:20|45153.5|45133.5|45156|45136|45156|45136|45151.7|45131.7|12
1623239970000|2021-06-09 11:59:30|45154.2|45134.2|45154.2|45134.2|45154.9|45134.9|45151.7|45131.7|9
1623239980000|2021-06-09 11:59:40|45152.4|45132.4|45151.7|45131.7|45156.7|45136.7|45151.7|45131.7|3
1623239990000|2021-06-09 11:59:50|45149.2|45129.2|45152.4|45132.4|45152.4|45132.4|45149.2|45129.2|6
1623240000000|2021-06-09 12:00:00|45153.2|45133.2|45151.7|45131.7|45157.4|45137.4|45151.7|45131.7|25
1623240010000|2021-06-09 12:00:10|45149.9|45129.9|45151.7|45131.7|45151.7|45131.7|45149.9|45129.9|8
1623240020000|2021-06-09 12:00:20|45153.2|45133.2|45157.4|45137.4|45157.4|45137.4|45152.4|45132.4|7
1623240030000|2021-06-09 12:00:30|45161.7|45141.7|45157.4|45137.4|45166.7|45146.7|45157.4|45137.4|10
1623240040000|2021-06-09 12:00:40|45156.7|45136.7|45152.4|45132.4|45157.4|45137.4|45152.4|45132.4|8
1623240050000|2021-06-09 12:00:50|45154.2|45134.2|45163.2|45143.2|45163.2|45143.2|45154.2|45134.2|4
1623240060000|2021-06-09 12:01:00|45165.7|45145.7|45164.9|45144.9|45165.7|45145.7|45163.2|45143.2|6
1623240070000|2021-06-09 12:01:10|45165.7|45145.7|45174.2|45154.2|45178.5|45158.5|45165.7|45145.7|10
1623240080000|2021-06-09 12:01:20|45172.4|45152.4|45174.9|45154.9|45174.9|45154.9|45168.2|45148.2|13
1623240090000|2021-06-09 12:01:30|45175.7|45155.7|45174.9|45154.9|45175.7|45155.7|45174.2|45154.2|6
1623240100000|2021-06-09 12:01:40|45172.4|45152.4|45164.9|45144.9|45172.4|45152.4|45164.9|45144.9|13
1623240110000|2021-06-09 12:01:50|45162.4|45142.4|45164.9|45144.9|45164.9|45144.9|45162.4|45142.4|4
1623240120000|2021-06-09 12:02:00|45168.5|45148.5|45166.7|45146.7|45176.7|45156.7|45166|45146|10
1623240130000|2021-06-09 12:02:10|45166|45146|45162.4|45142.4|45166.7|45146.7|45157.4|45137.4|9
1623240140000|2021-06-09 12:02:20|45161.7|45141.7|45159.2|45139.2|45161.7|45141.7|45159.2|45139.2|4
1623240150000|2021-06-09 12:02:30|45159.9|45139.9|45157.4|45137.4|45162.4|45142.4|45157.4|45137.4|7
1623240160000|2021-06-09 12:02:40|45158.2|45138.2|45164.9|45144.9|45166.7|45146.7|45158.2|45138.2|5
1623240170000|2021-06-09 12:02:50|45164.2|45144.2|45162.4|45142.4|45164.9|45144.9|45161.7|45141.7|7
1623240180000|2021-06-09 12:03:00|45161.7|45141.7|45166.7|45146.7|45166.7|45146.7|45159.9|45139.9|11
1623240190000|2021-06-09 12:03:10|45167.4|45147.4|45174.2|45154.2|45174.2|45154.2|45167.4|45147.4|4
1623240200000|2021-06-09 12:03:20|45172.4|45152.4|45172.4|45152.4|45172.4|45152.4|45172.4|45152.4|2
1623240210000|2021-06-09 12:03:30|45173.2|45153.2|45172.4|45152.4|45176.7|45156.7|45172.4|45152.4|4
1623240220000|2021-06-09 12:03:40|45171.7|45151.7|45166.7|45146.7|45171.7|45151.7|45166.7|45146.7|6
1623240230000|2021-06-09 12:03:50|45167.4|45147.4|45164.9|45144.9|45168.2|45148.2|45164.9|45144.9|3
1623240240000|2021-06-09 12:04:00|45164.2|45144.2|45165.7|45145.7|45166.7|45146.7|45164.2|45144.2|5
1623240250000|2021-06-09 12:04:10|45166.7|45146.7|45169.9|45149.9|45169.9|45149.9|45164.9|45144.9|4
1623240260000|2021-06-09 12:04:20|45173.2|45153.2|45171.7|45151.7|45174.9|45154.9|45171.7|45151.7|2
1623240270000|2021-06-09 12:04:30|45172.4|45152.4|45169.2|45149.2|45172.4|45152.4|45169.2|45149.2|2
1623240280000|2021-06-09 12:04:40|45169.9|45149.9|45186.7|45166.7|45186.7|45166.7|45167.4|45147.4|30
1623240290000|2021-06-09 12:04:50|||||||||3
1623240300000|2021-06-09 12:05:00|45184.2|45164.2|45182.4|45162.4|45186.7|45166.7|45182.4|45162.4|7
1623240310000|2021-06-09 12:05:10|45181.7|45161.7|45186.7|45166.7|45186.7|45166.7|45181.7|45161.7|2
1623240320000|2021-06-09 12:05:20|45181.7|45161.7|45177.4|45157.4|45181.7|45161.7|45176.7|45156.7|7
1623240330000|2021-06-09 12:05:30|45178.2|45158.2|45181.7|45161.7|45181.7|45161.7|45178.2|45158.2|6
1623240340000|2021-06-09 12:05:40|45183.5|45163.5|45196.7|45176.7|45196.7|45176.7|45183.5|45163.5|5
1623240350000|2021-06-09 12:05:50|45197.4|45177.4|45196.7|45176.7|45201.7|45181.7|45196.7|45176.7|26
1623240360000|2021-06-09 12:06:00|45197.4|45177.4|45199.9|45179.9|45199.9|45179.9|45197.4|45177.4|10
1623240370000|2021-06-09 12:06:10|45200.7|45180.7|45204.2|45184.2|45206|45186|45200.7|45180.7|8
1623240380000|2021-06-09 12:06:20|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45204.2|45184.2|18
1623240390000|2021-06-09 12:06:30|45206|45186|45201.7|45181.7|45206|45186|45201.7|45181.7|10
1623240400000|2021-06-09 12:06:40|45199.9|45179.9|45201.7|45181.7|45201.7|45181.7|45199.9|45179.9|3
1623240410000|2021-06-09 12:06:50|45201|45181|45201|45181|45201|45181|45201|45181|7
1623240420000|2021-06-09 12:07:00|45200.2|45180.2|45194.2|45174.2|45200.2|45180.2|45193.5|45173.5|6
1623240430000|2021-06-09 12:07:10|45196|45176|45191.7|45171.7|45196|45176|45191.7|45171.7|2
1623240440000|2021-06-09 12:07:20|45184.2|45164.2|45181.7|45161.7|45184.9|45164.9|45181.7|45161.7|6
1623240450000|2021-06-09 12:07:30|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|2
1623240460000|2021-06-09 12:07:40|45186.7|45166.7|45194.2|45174.2|45194.2|45174.2|45186.7|45166.7|8
1623240470000|2021-06-09 12:07:50|45196.7|45176.7|45198.5|45178.5|45199.2|45179.2|45196.7|45176.7|6
1623240480000|2021-06-09 12:08:00|45196.7|45176.7|45186.7|45166.7|45199.2|45179.2|45184.9|45164.9|5
1623240490000|2021-06-09 12:08:10|45184.9|45164.9|45184.9|45164.9|45184.9|45164.9|45184.9|45164.9|5
1623240500000|2021-06-09 12:08:20|45180.7|45160.7|45179.9|45159.9|45180.7|45160.7|45179.9|45159.9|4
1623240510000|2021-06-09 12:08:30|45181.7|45161.7|45181.7|45161.7|45181.7|45161.7|45179.2|45159.2|4
1623240520000|2021-06-09 12:08:40|45177.4|45157.4|45176.7|45156.7|45181.7|45161.7|45174.2|45154.2|13
1623240530000|2021-06-09 12:08:50|45172.4|45152.4|45171.7|45151.7|45172.4|45152.4|45166.7|45146.7|6
1623240540000|2021-06-09 12:09:00|45174.2|45154.2|45174.2|45154.2|45174.9|45154.9|45174.2|45154.2|2
1623240550000|2021-06-09 12:09:10|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|45173.5|45153.5|10
1623240560000|2021-06-09 12:09:20|45174.2|45154.2|45171.7|45151.7|45174.2|45154.2|45169.2|45149.2|3
1623240570000|2021-06-09 12:09:30|45172.4|45152.4|45171|45151|45172.4|45152.4|45169.2|45149.2|5
1623240580000|2021-06-09 12:09:40|45167.4|45147.4|45161.7|45141.7|45167.4|45147.4|45161.7|45141.7|12
1623240590000|2021-06-09 12:09:50|45159.2|45139.2|45156.7|45136.7|45161.7|45141.7|45156.7|45136.7|7
1623240600000|2021-06-09 12:10:00|45158.2|45138.2|45159.9|45139.9|45166|45146|45158.2|45138.2|35
1623240610000|2021-06-09 12:10:10|45157.4|45137.4|45159.9|45139.9|45161.7|45141.7|45156.7|45136.7|16
1623240620000|2021-06-09 12:10:20|45159.2|45139.2|45159.2|45139.2|45161|45141|45156.7|45136.7|3
1623240630000|2021-06-09 12:10:30|45157.4|45137.4|45159.2|45139.2|45161|45141|45156.7|45136.7|8
1623240640000|2021-06-09 12:10:40|45157.4|45137.4|45166.7|45146.7|45166.7|45146.7|45157.4|45137.4|10
1623240650000|2021-06-09 12:10:50|||||||||3
1623240660000|2021-06-09 12:11:00|45169.2|45149.2|45166.7|45146.7|45169.2|45149.2|45166.7|45146.7|3
1623240670000|2021-06-09 12:11:10|45167.4|45147.4|45167.4|45147.4|45167.4|45147.4|45167.4|45147.4|6
1623240680000|2021-06-09 12:11:20|45166.7|45146.7|45164.9|45144.9|45169.2|45149.2|45164.9|45144.9|3
1623240690000|2021-06-09 12:11:30|45164.2|45144.2|45151.7|45131.7|45164.2|45144.2|45151.7|45131.7|14
1623240700000|2021-06-09 12:11:40|45146.7|45126.7|45134.9|45114.9|45146.7|45126.7|45134.9|45114.9|11
1623240710000|2021-06-09 12:11:50|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|11
1623240720000|2021-06-09 12:12:00|45138.5|45118.5|45136.7|45116.7|45138.5|45118.5|45136.7|45116.7|7
1623240730000|2021-06-09 12:12:10|45134.2|45114.2|45128.2|45108.2|45134.2|45114.2|45128.2|45108.2|6
1623240740000|2021-06-09 12:12:20|45127.4|45107.4|45129.2|45109.2|45129.2|45109.2|45127.4|45107.4|7
1623240750000|2021-06-09 12:12:30|45129.9|45109.9|45136.7|45116.7|45136.7|45116.7|45129.9|45109.9|8
1623240760000|2021-06-09 12:12:40|45137.4|45117.4|45131.7|45111.7|45137.4|45117.4|45129.9|45109.9|41
1623240770000|2021-06-09 12:12:50|45127.4|45107.4|45122.4|45102.4|45127.4|45107.4|45122.4|45102.4|3
1623240780000|2021-06-09 12:13:00|45121.7|45101.7|45112.4|45092.4|45121.7|45101.7|45112.4|45092.4|9
1623240790000|2021-06-09 12:13:10|45111.7|45091.7|45099.2|45079.2|45111.7|45091.7|45098.5|45078.5|11
1623240800000|2021-06-09 12:13:20|45101.7|45081.7|45099.2|45079.2|45101.7|45081.7|45099.2|45079.2|8
1623240810000|2021-06-09 12:13:30|45099.9|45079.9|45109.9|45089.9|45109.9|45089.9|45099.9|45079.9|11
1623240820000|2021-06-09 12:13:40|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|6
1623240830000|2021-06-09 12:13:50|45112.4|45092.4|45112.4|45092.4|45112.4|45092.4|45112.4|45092.4|3
1623240840000|2021-06-09 12:14:00|45113.2|45093.2|45116.7|45096.7|45116.7|45096.7|45113.2|45093.2|2
1623240850000|2021-06-09 12:14:10|45118.5|45098.5|45126.7|45106.7|45128.5|45108.5|45118.5|45098.5|11
1623240860000|2021-06-09 12:14:20|45127.4|45107.4|45124.2|45104.2|45129.2|45109.2|45123.5|45103.5|8
1623240870000|2021-06-09 12:14:30|45123.5|45103.5|45116.7|45096.7|45123.5|45103.5|45116.7|45096.7|10
1623240880000|2021-06-09 12:14:40|45119.9|45099.9|45121.7|45101.7|45121.7|45101.7|45119.9|45099.9|4
1623240890000|2021-06-09 12:14:50|45121|45101|45116.7|45096.7|45121|45101|45116.7|45096.7|5
1623240900000|2021-06-09 12:15:00|45116|45096|45116.7|45096.7|45116.7|45096.7|45116|45096|48
1623240910000|2021-06-09 12:15:10|45116|45096|45106.7|45086.7|45116|45096|45106.7|45086.7|6
1623240920000|2021-06-09 12:15:20|||||||||1
1623240930000|2021-06-09 12:15:30|45104.9|45084.9|45091|45071|45104.9|45084.9|45089.2|45069.2|26
1623240940000|2021-06-09 12:15:40|45089.2|45069.2|45071.7|45051.7|45089.2|45069.2|45071.7|45051.7|34
1623240950000|2021-06-09 12:15:50|45071|45051|45066.7|45046.7|45071|45051|45066.7|45046.7|47
1623240960000|2021-06-09 12:16:00|45069.2|45049.2|45067.4|45047.4|45071.7|45051.7|45067.4|45047.4|4
1623240970000|2021-06-09 12:16:10|45066.7|45046.7|45059.2|45039.2|45066.7|45046.7|45059.2|45039.2|9
1623240980000|2021-06-09 12:16:20|45061|45041|45055.2|45035.2|45061|45041|45054.2|45034.2|18
1623240990000|2021-06-09 12:16:30|45053.5|45033.5|45053.5|45033.5|45056.7|45036.7|45042.7|45022.7|18
1623241000000|2021-06-09 12:16:40|45052.7|45032.7|45046.7|45026.7|45052.7|45032.7|45044.5|45024.5|16
1623241010000|2021-06-09 12:16:50|45047.4|45027.4|45051.7|45031.7|45051.7|45031.7|45046.7|45026.7|3
1623241020000|2021-06-09 12:17:00|45055.2|45035.2|45063.5|45043.5|45063.5|45043.5|45055.2|45035.2|6
1623241030000|2021-06-09 12:17:10|45062.7|45042.7|45066|45046|45066|45046|45062.7|45042.7|5
1623241040000|2021-06-09 12:17:20|45068.5|45048.5|45066.7|45046.7|45071|45051|45066.7|45046.7|11
1623241050000|2021-06-09 12:17:30|45066|45046|45066|45046|45066|45046|45066|45046|3
1623241060000|2021-06-09 12:17:40|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|1
1623241070000|2021-06-09 12:17:50|45063.5|45043.5|45061.7|45041.7|45063.5|45043.5|45061.7|45041.7|11
1623241080000|2021-06-09 12:18:00|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|7
1623241090000|2021-06-09 12:18:10|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45060.2|45040.2|8
1623241100000|2021-06-09 12:18:20|||||||||1
1623241110000|2021-06-09 12:18:30|45061|45041|45058.5|45038.5|45061|45041|45058.5|45038.5|10
1623241120000|2021-06-09 12:18:40|45056|45036|45058.5|45038.5|45058.5|45038.5|45056|45036|3
1623241130000|2021-06-09 12:18:50|45055.2|45035.2|45057.7|45037.7|45057.7|45037.7|45055.2|45035.2|6
1623241140000|2021-06-09 12:19:00|45058.5|45038.5|45061|45041|45061|45041|45057.7|45037.7|11
1623241150000|2021-06-09 12:19:10|45061.7|45041.7|45056.7|45036.7|45061.7|45041.7|45056.7|45036.7|6
1623241160000|2021-06-09 12:19:20|45054.2|45034.2|45056.7|45036.7|45056.7|45036.7|45054.2|45034.2|14
1623241170000|2021-06-09 12:19:30|45057.4|45037.4|45056.7|45036.7|45061|45041|45056.7|45036.7|21
1623241180000|2021-06-09 12:19:40|45056|45036|45056|45036|45056|45036|45055.2|45035.2|4
1623241190000|2021-06-09 12:19:50|45054.2|45034.2|45053.5|45033.5|45054.2|45034.2|45053.5|45033.5|3
1623241200000|2021-06-09 12:20:00|45051.7|45031.7|45059.2|45039.2|45059.2|45039.2|45049.2|45029.2|15
1623241210000|2021-06-09 12:20:10|45061.7|45041.7|45061.7|45041.7|45063.2|45043.2|45061.7|45041.7|4
1623241220000|2021-06-09 12:20:20|45061|45041|45061|45041|45061|45041|45061|45041|3
1623241230000|2021-06-09 12:20:30|45063.5|45043.5|45066.7|45046.7|45066.7|45046.7|45063.5|45043.5|6
1623241240000|2021-06-09 12:20:40|45066|45046|45068.5|45048.5|45068.5|45048.5|45066|45046|2
1623241250000|2021-06-09 12:20:50|45071|45051|45071.7|45051.7|45074.2|45054.2|45071|45051|3
1623241260000|2021-06-09 12:21:00|45072.4|45052.4|45089.2|45069.2|45089.2|45069.2|45072.4|45052.4|19
1623241270000|2021-06-09 12:21:10|45086.7|45066.7|45086.7|45066.7|45091.7|45071.7|45086.7|45066.7|8
1623241280000|2021-06-09 12:21:20|45088.5|45068.5|45081|45061|45088.5|45068.5|45081|45061|4
1623241290000|2021-06-09 12:21:30|||||||||1
1623241300000|2021-06-09 12:21:40|45074.2|45054.2|45061.7|45041.7|45074.2|45054.2|45061.7|45041.7|3
1623241310000|2021-06-09 12:21:50|45062.4|45042.4|45047.7|45027.7|45062.4|45042.4|45047.7|45027.7|10
1623241320000|2021-06-09 12:22:00|45048.5|45028.5|45051.7|45031.7|45051.7|45031.7|45047.7|45027.7|10
1623241330000|2021-06-09 12:22:10|45058.5|45038.5|45066.7|45046.7|45066.7|45046.7|45058.5|45038.5|16
1623241340000|2021-06-09 12:22:20|45071|45051|45071|45051|45071|45051|45071|45051|3
1623241350000|2021-06-09 12:22:30|45066.7|45046.7|45071|45051|45071|45051|45066.7|45046.7|5
1623241360000|2021-06-09 12:22:40|45071.7|45051.7|45069.2|45049.2|45071.7|45051.7|45066.7|45046.7|9
1623241370000|2021-06-09 12:22:50|45068.5|45048.5|45064.2|45044.2|45068.5|45048.5|45064.2|45044.2|5
1623241380000|2021-06-09 12:23:00|45058.5|45038.5|45046|45026|45058.5|45038.5|45043.5|45023.5|17
1623241390000|2021-06-09 12:23:10|45046.7|45026.7|45057.7|45037.7|45057.7|45037.7|45043.5|45023.5|21
1623241400000|2021-06-09 12:23:20|45058.5|45038.5|45067.7|45047.7|45067.7|45047.7|45058.5|45038.5|3
1623241410000|2021-06-09 12:23:30|45068.5|45048.5|45078.5|45058.5|45078.5|45058.5|45066|45046|2
1623241420000|2021-06-09 12:23:40|45076.7|45056.7|45078.5|45058.5|45078.5|45058.5|45076|45056|3
1623241430000|2021-06-09 12:23:50|45076.7|45056.7|45072.4|45052.4|45076.7|45056.7|45071.7|45051.7|6
1623241440000|2021-06-09 12:24:00|45071.7|45051.7|45076.7|45056.7|45076.7|45056.7|45071.7|45051.7|2
1623241450000|2021-06-09 12:24:10|45083.2|45063.2|45091.7|45071.7|45094.2|45074.2|45082.4|45062.4|20
1623241460000|2021-06-09 12:24:20|45093.5|45073.5|45089.9|45069.9|45096|45076|45086|45066|6
1623241470000|2021-06-09 12:24:30|45089.2|45069.2|45091|45071|45091.7|45071.7|45082.4|45062.4|8
1623241480000|2021-06-09 12:24:40|45091.7|45071.7|45104.2|45084.2|45111.7|45091.7|45091.7|45071.7|21
1623241490000|2021-06-09 12:24:50|45101.7|45081.7|45106|45086|45106|45086|45101.7|45081.7|4
1623241500000|2021-06-09 12:25:00|45105.2|45085.2|45116|45096|45116.7|45096.7|45101.7|45081.7|23
1623241510000|2021-06-09 12:25:10|45120.2|45100.2|45116|45096|45120.2|45100.2|45116|45096|11
1623241520000|2021-06-09 12:25:20|45120.2|45100.2|45121.7|45101.7|45121.7|45101.7|45116|45096|37
1623241530000|2021-06-09 12:25:30|45123.5|45103.5|45125.2|45105.2|45125.2|45105.2|45123.5|45103.5|9
1623241540000|2021-06-09 12:25:40|45131|45111|45131|45111|45134.9|45114.9|45129.2|45109.2|14
1623241550000|2021-06-09 12:25:50|45131.7|45111.7|45131.7|45111.7|45134.2|45114.2|45127.4|45107.4|4
1623241560000|2021-06-09 12:26:00|45134.2|45114.2|45141|45121|45141|45121|45134.2|45114.2|13
1623241570000|2021-06-09 12:26:10|45141.7|45121.7|45146.7|45126.7|45146.7|45126.7|45141.7|45121.7|9
1623241580000|2021-06-09 12:26:20|45148.5|45128.5|45151.7|45131.7|45152.4|45132.4|45148.5|45128.5|19
1623241590000|2021-06-09 12:26:30|45149.2|45129.2|45142.4|45122.4|45151.7|45131.7|45141|45121|5
1623241600000|2021-06-09 12:26:40|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|45139.2|45119.2|8
1623241610000|2021-06-09 12:26:50|45142.4|45122.4|45131.7|45111.7|45146|45126|45131.7|45111.7|10
1623241620000|2021-06-09 12:27:00|45132.4|45112.4|45132.4|45112.4|45136.7|45116.7|45132.4|45112.4|4
1623241630000|2021-06-09 12:27:10|45131.7|45111.7|45136.7|45116.7|45136.7|45116.7|45131.7|45111.7|4
1623241640000|2021-06-09 12:27:20|45139.2|45119.2|45134.2|45114.2|45141.7|45121.7|45134.2|45114.2|8
1623241650000|2021-06-09 12:27:30|45133.5|45113.5|45127.4|45107.4|45133.5|45113.5|45127.4|45107.4|10
1623241660000|2021-06-09 12:27:40|45126.7|45106.7|45126.7|45106.7|45128.5|45108.5|45126.7|45106.7|9
1623241670000|2021-06-09 12:27:50|45122.4|45102.4|45122.4|45102.4|45122.4|45102.4|45119.9|45099.9|5
1623241680000|2021-06-09 12:28:00|45121.7|45101.7|45112.4|45092.4|45121.7|45101.7|45112.4|45092.4|10
1623241690000|2021-06-09 12:28:10|45114.9|45094.9|45111.7|45091.7|45116.7|45096.7|45109.2|45089.2|7
1623241700000|2021-06-09 12:28:20|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|2
1623241710000|2021-06-09 12:28:30|45116|45096|45116|45096|45116|45096|45116|45096|1
1623241720000|2021-06-09 12:28:40|45111.7|45091.7|45111.7|45091.7|45112.4|45092.4|45111.7|45091.7|8
1623241730000|2021-06-09 12:28:50|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|2
1623241740000|2021-06-09 12:29:00|45107.4|45087.4|45109.2|45089.2|45109.2|45089.2|45107.4|45087.4|4
1623241750000|2021-06-09 12:29:10|45105.7|45085.7|45096.7|45076.7|45105.7|45085.7|45094.2|45074.2|10
1623241760000|2021-06-09 12:29:20|45094.2|45074.2|45096|45076|45096.7|45076.7|45094.2|45074.2|2
1623241770000|2021-06-09 12:29:30|45096.7|45076.7|45096|45076|45096.7|45076.7|45094.2|45074.2|2
1623241780000|2021-06-09 12:29:40|45096.7|45076.7|45092.4|45072.4|45096.7|45076.7|45092.4|45072.4|2
1623241790000|2021-06-09 12:29:50|45091.7|45071.7|45086|45066|45091.7|45071.7|45081.7|45061.7|17
1623241800000|2021-06-09 12:30:00|45082.4|45062.4|45091.7|45071.7|45091.7|45071.7|45082.4|45062.4|12
1623241810000|2021-06-09 12:30:10|45092.4|45072.4|45096|45076|45096.7|45076.7|45092.4|45072.4|6
1623241820000|2021-06-09 12:30:20|45096.7|45076.7|45099.2|45079.2|45101|45081|45096.7|45076.7|4
1623241830000|2021-06-09 12:30:30|45097.4|45077.4|45111|45091|45111|45091|45097.4|45077.4|11
1623241840000|2021-06-09 12:30:40|45111.7|45091.7|45122.4|45102.4|45126.7|45106.7|45111.7|45091.7|15
1623241850000|2021-06-09 12:30:50|45121.7|45101.7|45116.7|45096.7|45121.7|45101.7|45116.7|45096.7|12
1623241860000|2021-06-09 12:31:00|45118.5|45098.5|45136.7|45116.7|45136.7|45116.7|45116.7|45096.7|7
1623241870000|2021-06-09 12:31:10|45136|45116|45129.9|45109.9|45136|45116|45127.4|45107.4|11
1623241880000|2021-06-09 12:31:20|45127.4|45107.4|45126.7|45106.7|45129.9|45109.9|45126.7|45106.7|5
1623241890000|2021-06-09 12:31:30|45129.2|45109.2|45132.4|45112.4|45136.7|45116.7|45129.2|45109.2|6
1623241900000|2021-06-09 12:31:40|45131.7|45111.7|45106.7|45086.7|45132.4|45112.4|45106.7|45086.7|12
1623241910000|2021-06-09 12:31:50|45104.2|45084.2|45102.4|45082.4|45104.2|45084.2|45100.7|45080.7|4
1623241920000|2021-06-09 12:32:00|45105.7|45085.7|45116.7|45096.7|45116.7|45096.7|45105.7|45085.7|5
1623241930000|2021-06-09 12:32:10|45126.7|45106.7|45129.2|45109.2|45129.2|45109.2|45126.7|45106.7|14
1623241940000|2021-06-09 12:32:20|45131.7|45111.7|45131|45111|45131.7|45111.7|45127.4|45107.4|1
1623241950000|2021-06-09 12:32:30|45130.3|45110.3|45126.7|45106.7|45130.3|45110.3|45126.7|45106.7|5
1623241960000|2021-06-09 12:32:40|45126|45106|45124.2|45104.2|45126.7|45106.7|45122.4|45102.4|6
1623241970000|2021-06-09 12:32:50|45123.5|45103.5|45121.7|45101.7|45124.2|45104.2|45121|45101|4
1623241980000|2021-06-09 12:33:00|45119.2|45099.2|45114.9|45094.9|45119.2|45099.2|45114.9|45094.9|2
1623241990000|2021-06-09 12:33:10|45113.2|45093.2|45114.2|45094.2|45115.7|45095.7|45112.4|45092.4|3
1623242000000|2021-06-09 12:33:20|45116.7|45096.7|45116|45096|45117.4|45097.4|45114.9|45094.9|6
1623242010000|2021-06-09 12:33:30|||||||||3
1623242020000|2021-06-09 12:33:40|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|1
1623242030000|2021-06-09 12:33:50|45112.4|45092.4|45106.7|45086.7|45112.4|45092.4|45106.7|45086.7|4
1623242040000|2021-06-09 12:34:00|45104.2|45084.2|45096.7|45076.7|45104.2|45084.2|45096.7|45076.7|2
1623242050000|2021-06-09 12:34:10|45098.2|45078.2|45096.7|45076.7|45098.2|45078.2|45096.7|45076.7|9
1623242060000|2021-06-09 12:34:20|45096|45076|45090.7|45070.7|45096.7|45076.7|45090.7|45070.7|9
1623242070000|2021-06-09 12:34:30|45092.4|45072.4|45086.7|45066.7|45092.4|45072.4|45086.7|45066.7|8
1623242080000|2021-06-09 12:34:40|45089.2|45069.2|45091.7|45071.7|45091.7|45071.7|45089.2|45069.2|9
1623242090000|2021-06-09 12:34:50|45092.4|45072.4|45091.7|45071.7|45092.4|45072.4|45091.7|45071.7|1
1623242100000|2021-06-09 12:35:00|45092.4|45072.4|45099.2|45079.2|45099.2|45079.2|45092.4|45072.4|7
1623242110000|2021-06-09 12:35:10|45101.7|45081.7|45111.7|45091.7|45111.7|45091.7|45101.7|45081.7|7
1623242120000|2021-06-09 12:35:20|45111|45091|45144.2|45124.2|45144.2|45124.2|45111|45091|10
1623242130000|2021-06-09 12:35:30|45141.7|45121.7|45138.5|45118.5|45141.7|45121.7|45138.5|45118.5|8
1623242140000|2021-06-09 12:35:40|45144.2|45124.2|45134.2|45114.2|45144.2|45124.2|45133.5|45113.5|30
1623242150000|2021-06-09 12:35:50|45134.9|45114.9|45144.2|45124.2|45150.3|45130.3|45134.9|45114.9|7
1623242160000|2021-06-09 12:36:00|45141.7|45121.7|45133.2|45113.2|45141.7|45121.7|45133.2|45113.2|9
1623242170000|2021-06-09 12:36:10|45136.7|45116.7|45141.7|45121.7|45141.7|45121.7|45136.7|45116.7|4
1623242180000|2021-06-09 12:36:20|45142.4|45122.4|45151|45131|45151|45131|45142.4|45122.4|13
1623242190000|2021-06-09 12:36:30|45149.2|45129.2|45156|45136|45156|45136|45149.2|45129.2|9
1623242200000|2021-06-09 12:36:40|45151.7|45131.7|45144.2|45124.2|45151.7|45131.7|45141.7|45121.7|15
1623242210000|2021-06-09 12:36:50|45144.9|45124.9|45141.7|45121.7|45146.7|45126.7|45141.7|45121.7|4
1623242220000|2021-06-09 12:37:00|45136.7|45116.7|45137.5|45117.5|45137.5|45117.5|45135|45115|10
1623242230000|2021-06-09 12:37:10|45138.2|45118.2|45136.7|45116.7|45141|45121|45136.7|45116.7|1
1623242240000|2021-06-09 12:37:20|45136|45116|45131.7|45111.7|45136|45116|45131.7|45111.7|13
1623242250000|2021-06-09 12:37:30|45134.2|45114.2|45137.5|45117.5|45137.5|45117.5|45134.2|45114.2|6
1623242260000|2021-06-09 12:37:40|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|4
1623242270000|2021-06-09 12:37:50|45131.7|45111.7|45126|45106|45131.7|45111.7|45121.7|45101.7|10
1623242280000|2021-06-09 12:38:00|45126.7|45106.7|45107.5|45087.5|45126.7|45106.7|45107.5|45087.5|17
1623242290000|2021-06-09 12:38:10|45106.7|45086.7|45116|45096|45116|45096|45106.7|45086.7|8
1623242300000|2021-06-09 12:38:20|45115.3|45095.3|45116|45096|45116.7|45096.7|45115.3|45095.3|4
1623242310000|2021-06-09 12:38:30|45106.7|45086.7|45102.5|45082.5|45106.7|45086.7|45101.7|45081.7|14
1623242320000|2021-06-09 12:38:40|45103.2|45083.2|45111|45091|45111|45091|45103.2|45083.2|4
1623242330000|2021-06-09 12:38:50|45111.7|45091.7|45116|45096|45116|45096|45111.7|45091.7|2
1623242340000|2021-06-09 12:39:00|45117.5|45097.5|45111|45091|45117.5|45097.5|45111|45091|15
1623242350000|2021-06-09 12:39:10|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|6
1623242360000|2021-06-09 12:39:20|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|5
1623242370000|2021-06-09 12:39:30|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|7
1623242380000|2021-06-09 12:39:40|45114.2|45094.2|45113.5|45093.5|45114.2|45094.2|45112.8|45092.8|3
1623242390000|2021-06-09 12:39:50|45112.8|45092.8|45112.8|45092.8|45113.5|45093.5|45112.8|45092.8|1
1623242400000|2021-06-09 12:40:00|45106.7|45086.7|45114.2|45094.2|45117.8|45097.8|45102.5|45082.5|7
1623242410000|2021-06-09 12:40:10|45112.5|45092.5|45098.2|45078.2|45112.5|45092.5|45098.2|45078.2|2
1623242420000|2021-06-09 12:40:20|45098.9|45078.9|45100|45080|45102.5|45082.5|45098.2|45078.2|3
1623242430000|2021-06-09 12:40:30|45100.7|45080.7|45101.7|45081.7|45105|45085|45100.7|45080.7|2
1623242440000|2021-06-09 12:40:40|45104.2|45084.2|45106.7|45086.7|45106.7|45086.7|45104.2|45084.2|2
1623242450000|2021-06-09 12:40:50|45107.5|45087.5|45123.5|45103.5|45123.5|45103.5|45107.5|45087.5|8
1623242460000|2021-06-09 12:41:00|45126|45106|45133.5|45113.5|45136.7|45116.7|45126|45106|17
1623242470000|2021-06-09 12:41:10|45134.2|45114.2|45139.2|45119.2|45140|45120|45134.2|45114.2|8
1623242480000|2021-06-09 12:41:20|45140|45120|45144.2|45124.2|45144.2|45124.2|45138.5|45118.5|8
1623242490000|2021-06-09 12:41:30|45143.5|45123.5|45135|45115|45143.5|45123.5|45135|45115|8
1623242500000|2021-06-09 12:41:40|45129.2|45109.2|45134.2|45114.2|45136.7|45116.7|45129.2|45109.2|15
1623242510000|2021-06-09 12:41:50|45136|45116|45136.7|45116.7|45139.2|45119.2|45136|45116|2
1623242520000|2021-06-09 12:42:00|45139.2|45119.2|45144.2|45124.2|45144.2|45124.2|45139.2|45119.2|12
1623242530000|2021-06-09 12:42:10|45146.7|45126.7|45136.7|45116.7|45146.7|45126.7|45136.7|45116.7|15
1623242540000|2021-06-09 12:42:20|45139.2|45119.2|45136.7|45116.7|45141.7|45121.7|45136.7|45116.7|10
1623242550000|2021-06-09 12:42:30|45137.5|45117.5|45136.7|45116.7|45137.5|45117.5|45136.7|45116.7|6
1623242560000|2021-06-09 12:42:40|45138.5|45118.5|45141.7|45121.7|45141.7|45121.7|45138.5|45118.5|2
1623242570000|2021-06-09 12:42:50|45142.5|45122.5|45141.7|45121.7|45143.5|45123.5|45141.7|45121.7|2
1623242580000|2021-06-09 12:43:00|45146|45126|45141|45121|45146|45126|45141|45121|6
1623242590000|2021-06-09 12:43:10|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|2
1623242600000|2021-06-09 12:43:20|45140|45120|45141.7|45121.7|45141.7|45121.7|45140|45120|3
1623242610000|2021-06-09 12:43:30|45140|45120|45132.5|45112.5|45140|45120|45132.5|45112.5|7
1623242620000|2021-06-09 12:43:40|45136|45116|45134.2|45114.2|45136|45116|45134.2|45114.2|2
1623242630000|2021-06-09 12:43:50|45133.5|45113.5|45136|45116|45136|45116|45131.7|45111.7|2
1623242640000|2021-06-09 12:44:00|||||||||1
1623242650000|2021-06-09 12:44:10|45136.7|45116.7|45131.7|45111.7|45136.7|45116.7|45128.2|45108.2|8
1623242660000|2021-06-09 12:44:20|||||||||2
1623242670000|2021-06-09 12:44:30|45133.5|45113.5|45134.2|45114.2|45134.2|45114.2|45131.7|45111.7|6
1623242680000|2021-06-09 12:44:40|45135|45115|45139.2|45119.2|45139.2|45119.2|45135|45115|3
1623242690000|2021-06-09 12:44:50|45136.7|45116.7|45133.5|45113.5|45136.7|45116.7|45133.5|45113.5|1
1623242700000|2021-06-09 12:45:00|45131.7|45111.7|45121.7|45101.7|45131.7|45111.7|45119.2|45099.2|7
1623242710000|2021-06-09 12:45:10|45124.2|45104.2|45136|45116|45136|45116|45124.2|45104.2|5
1623242720000|2021-06-09 12:45:20|||||||||4
1623242730000|2021-06-09 12:45:30|45132.5|45112.5|45131.7|45111.7|45132.5|45112.5|45129.2|45109.2|5
1623242740000|2021-06-09 12:45:40|45132.5|45112.5|45137.5|45117.5|45137.5|45117.5|45131.7|45111.7|1
1623242750000|2021-06-09 12:45:50|45139.2|45119.2|45136.7|45116.7|45139.2|45119.2|45136|45116|1
1623242760000|2021-06-09 12:46:00|45136|45116|45133.5|45113.5|45136|45116|45133.5|45113.5|3
1623242770000|2021-06-09 12:46:10|45131.7|45111.7|45126.7|45106.7|45131.7|45111.7|45126.7|45106.7|8
1623242780000|2021-06-09 12:46:20|45125|45105|45124.2|45104.2|45125|45105|45124.2|45104.2|1
1623242790000|2021-06-09 12:46:30|45123.5|45103.5|45119.2|45099.2|45123.5|45103.5|45119.2|45099.2|2
1623242800000|2021-06-09 12:46:40|45118.5|45098.5|45121.7|45101.7|45121.7|45101.7|45117.5|45097.5|5
1623242810000|2021-06-09 12:46:50|||||||||10
1623242820000|2021-06-09 12:47:00|45119.2|45099.2|45096.7|45076.7|45120|45100|45096.7|45076.7|13
1623242830000|2021-06-09 12:47:10|45095|45075|45081.7|45061.7|45096.7|45076.7|45081.7|45061.7|12
1623242840000|2021-06-09 12:47:20|45081|45061|45084.2|45064.2|45084.2|45064.2|45081|45061|21
1623242850000|2021-06-09 12:47:30|45085|45065|45094.2|45074.2|45094.2|45074.2|45085|45065|3
1623242860000|2021-06-09 12:47:40|45095|45075|45091.7|45071.7|45096.7|45076.7|45091.7|45071.7|2
1623242870000|2021-06-09 12:47:50|||||||||1
1623242880000|2021-06-09 12:48:00|45094.2|45074.2|45101|45081|45101|45081|45094.2|45074.2|3
1623242890000|2021-06-09 12:48:10|45101.7|45081.7|45109.2|45089.2|45109.2|45089.2|45101.7|45081.7|15
1623242900000|2021-06-09 12:48:20|45106.7|45086.7|45101.7|45081.7|45106.7|45086.7|45101.7|45081.7|4
1623242910000|2021-06-09 12:48:30|45106|45086|45101.7|45081.7|45106.7|45086.7|45101.7|45081.7|8
1623242920000|2021-06-09 12:48:40|45104.2|45084.2|45101.7|45081.7|45104.2|45084.2|45101.7|45081.7|1
1623242930000|2021-06-09 12:48:50|45103.5|45083.5|45106.7|45086.7|45106.7|45086.7|45101.7|45081.7|8
1623242940000|2021-06-09 12:49:00|45106|45086|45106.7|45086.7|45106.7|45086.7|45106|45086|4
1623242950000|2021-06-09 12:49:10|45106|45086|45106|45086|45106|45086|45106|45086|4
1623242960000|2021-06-09 12:49:20|45105.3|45085.3|45106|45086|45106|45086|45104.2|45084.2|2
1623242970000|2021-06-09 12:49:30|45101.7|45081.7|45106|45086|45106.7|45086.7|45101.7|45081.7|6
1623242980000|2021-06-09 12:49:40|45106.7|45086.7|45106.7|45086.7|45114.2|45094.2|45106.7|45086.7|8
1623242990000|2021-06-09 12:49:50|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|2
1623243000000|2021-06-09 12:50:00|45103.5|45083.5|45111|45091|45111.7|45091.7|45103.5|45083.5|12
1623243010000|2021-06-09 12:50:10|45111.7|45091.7|45106|45086|45111.7|45091.7|45106|45086|4
1623243020000|2021-06-09 12:50:20|45102.5|45082.5|45106.7|45086.7|45106.7|45086.7|45102.5|45082.5|5
1623243030000|2021-06-09 12:50:30|45101.7|45081.7|45100|45080|45104.2|45084.2|45100|45080|10
1623243040000|2021-06-09 12:50:40|||||||||1
1623243050000|2021-06-09 12:50:50|45095.7|45075.7|45096.7|45076.7|45096.7|45076.7|45092.5|45072.5|3
1623243060000|2021-06-09 12:51:00|45097.5|45077.5|45099.2|45079.2|45101.7|45081.7|45097.5|45077.5|6
1623243070000|2021-06-09 12:51:10|45097.5|45077.5|45091.7|45071.7|45097.5|45077.5|45091.7|45071.7|10
1623243080000|2021-06-09 12:51:20|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|5
1623243090000|2021-06-09 12:51:30|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45089.2|45069.2|7
1623243100000|2021-06-09 12:51:40|45092.5|45072.5|45092.5|45072.5|45093.2|45073.2|45092.5|45072.5|1
1623243110000|2021-06-09 12:51:50|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|3
1623243120000|2021-06-09 12:52:00|||||||||1
1623243130000|2021-06-09 12:52:10|45091|45071|45091.7|45071.7|45091.7|45071.7|45091|45071|5
1623243140000|2021-06-09 12:52:20|45085|45065|45081.7|45061.7|45085|45065|45079.2|45059.2|9
1623243150000|2021-06-09 12:52:30|45077.5|45057.5|45081.7|45061.7|45081.7|45061.7|45077.5|45057.5|7
1623243160000|2021-06-09 12:52:40|45076.7|45056.7|45079.2|45059.2|45081.7|45061.7|45076.7|45056.7|7
1623243170000|2021-06-09 12:52:50|45076.7|45056.7|45076.7|45056.7|45076.7|45056.7|45072.5|45052.5|4
1623243180000|2021-06-09 12:53:00|45077.5|45057.5|45075|45055|45080|45060|45075|45055|3
1623243190000|2021-06-09 12:53:10|45079.2|45059.2|45079.2|45059.2|45081.7|45061.7|45079.2|45059.2|6
1623243200000|2021-06-09 12:53:20|45081|45061|45081.7|45061.7|45081.7|45061.7|45079.2|45059.2|5
1623243210000|2021-06-09 12:53:30|45085|45065|45085|45065|45085|45065|45085|45065|2
1623243220000|2021-06-09 12:53:40|45086.7|45066.7|45084.2|45064.2|45086.7|45066.7|45084.2|45064.2|6
1623243230000|2021-06-09 12:53:50|||||||||2
1623243240000|2021-06-09 12:54:00|45086.7|45066.7|45084.2|45064.2|45086.7|45066.7|45084.2|45064.2|1
1623243250000|2021-06-09 12:54:10|45086|45066|45083.5|45063.5|45086.7|45066.7|45083.5|45063.5|3
1623243260000|2021-06-09 12:54:20|45081.7|45061.7|45077.5|45057.5|45081.7|45061.7|45075|45055|20
1623243270000|2021-06-09 12:54:30|45076.7|45056.7|45081.7|45061.7|45081.7|45061.7|45076.7|45056.7|10
1623243280000|2021-06-09 12:54:40|45083.5|45063.5|45096.7|45076.7|45096.7|45076.7|45083.5|45063.5|6
1623243290000|2021-06-09 12:54:50|45099.2|45079.2|45105|45085|45106.7|45086.7|45099.2|45079.2|5
1623243300000|2021-06-09 12:55:00|45105.7|45085.7|45107.5|45087.5|45110|45090|45105.7|45085.7|4
1623243310000|2021-06-09 12:55:10|45106.7|45086.7|45105|45085|45107.5|45087.5|45105|45085|3
1623243320000|2021-06-09 12:55:20|45104.2|45084.2|45106.7|45086.7|45106.7|45086.7|45104.2|45084.2|4
1623243330000|2021-06-09 12:55:30|45105|45085|45106.7|45086.7|45107.5|45087.5|45105|45085|6
1623243340000|2021-06-09 12:55:40|45107.5|45087.5|45105|45085|45107.5|45087.5|45104.2|45084.2|12
1623243350000|2021-06-09 12:55:50|45104.2|45084.2|45102.5|45082.5|45106.7|45086.7|45102.5|45082.5|6
1623243360000|2021-06-09 12:56:00|45106.7|45086.7|45107.5|45087.5|45109.2|45089.2|45106.7|45086.7|4
1623243370000|2021-06-09 12:56:10|45106.7|45086.7|45101.7|45081.7|45106.7|45086.7|45101.7|45081.7|11
1623243380000|2021-06-09 12:56:20|45099.2|45079.2|45087.5|45067.5|45099.2|45079.2|45085|45065|11
1623243390000|2021-06-09 12:56:30|45088.2|45068.2|45091.7|45071.7|45091.7|45071.7|45088.2|45068.2|1
1623243400000|2021-06-09 12:56:40|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|9
1623243410000|2021-06-09 12:56:50|||||||||1
1623243420000|2021-06-09 12:57:00|45100.7|45080.7|45111.7|45091.7|45111.7|45091.7|45100.7|45080.7|12
1623243430000|2021-06-09 12:57:10|45111|45091|45111|45091|45111.7|45091.7|45111|45091|6
1623243440000|2021-06-09 12:57:20|45109.2|45089.2|45106.7|45086.7|45111.7|45091.7|45106.7|45086.7|2
1623243450000|2021-06-09 12:57:30|45111|45091|45111.7|45091.7|45111.7|45091.7|45111|45091|9
1623243460000|2021-06-09 12:57:40|45116|45096|45116.7|45096.7|45116.7|45096.7|45116|45096|3
1623243470000|2021-06-09 12:57:50|45116|45096|45112.5|45092.5|45116|45096|45111.7|45091.7|5
1623243480000|2021-06-09 12:58:00|45111.7|45091.7|45103.2|45083.2|45111.7|45091.7|45102.5|45082.5|7
1623243490000|2021-06-09 12:58:10|45105|45085|45105.7|45085.7|45105.7|45085.7|45105|45085|2
1623243500000|2021-06-09 12:58:20|45105|45085|45105.7|45085.7|45106.4|45086.4|45105|45085|7
1623243510000|2021-06-09 12:58:30|45105|45085|45106.7|45086.7|45108.5|45088.5|45104.2|45084.2|15
1623243520000|2021-06-09 12:58:40|45107.5|45087.5|45099.2|45079.2|45107.5|45087.5|45099.2|45079.2|2
1623243530000|2021-06-09 12:58:50|45101.7|45081.7|45092.5|45072.5|45101.7|45081.7|45091.7|45071.7|11
1623243540000|2021-06-09 12:59:00|45099.2|45079.2|45118.2|45098.2|45118.2|45098.2|45099.2|45079.2|23
1623243550000|2021-06-09 12:59:10|45122.5|45102.5|45121.7|45101.7|45126|45106|45121.7|45101.7|4
1623243560000|2021-06-09 12:59:20|||||||||3
1623243570000|2021-06-09 12:59:30|45120|45100|45116.7|45096.7|45120|45100|45113.2|45093.2|6
1623243580000|2021-06-09 12:59:40|45114.2|45094.2|45111.7|45091.7|45116.7|45096.7|45111.7|45091.7|12
1623243590000|2021-06-09 12:59:50|45110|45090|45107.5|45087.5|45110|45090|45106|45086|5
1623243600000|2021-06-09 13:00:00|45105|45085|45156.7|45136.7|45156.7|45136.7|45105|45085|105
1623243610000|2021-06-09 13:00:10|45161|45141|45184.2|45164.2|45186|45166|45157.5|45137.5|35
1623243620000|2021-06-09 13:00:20|45181.7|45161.7|45158.5|45138.5|45184.2|45164.2|45156.7|45136.7|64
1623243630000|2021-06-09 13:00:30|45161|45141|45181|45161|45181|45161|45161|45141|38
1623243640000|2021-06-09 13:00:40|45181.7|45161.7|45169.2|45149.2|45186.7|45166.7|45169.2|45149.2|50
1623243650000|2021-06-09 13:00:50|45171|45151|45165|45145|45176.7|45156.7|45157.5|45137.5|23
1623243660000|2021-06-09 13:01:00|45161.7|45141.7|45176.7|45156.7|45186|45166|45161|45141|33
1623243670000|2021-06-09 13:01:10|45172.5|45152.5|45164.2|45144.2|45178.2|45158.2|45162.5|45142.5|10
1623243680000|2021-06-09 13:01:20|45163.5|45143.5|45156.7|45136.7|45164.2|45144.2|45151.7|45131.7|18
1623243690000|2021-06-09 13:01:30|45153.2|45133.2|45166.7|45146.7|45171|45151|45153.2|45133.2|10
1623243700000|2021-06-09 13:01:40|45167.5|45147.5|45191|45171|45191|45171|45167.5|45147.5|10
1623243710000|2021-06-09 13:01:50|45191.7|45171.7|45181.7|45161.7|45191.7|45171.7|45177.5|45157.5|18
1623243720000|2021-06-09 13:02:00|45181|45161|45201.7|45181.7|45201.7|45181.7|45179.2|45159.2|17
1623243730000|2021-06-09 13:02:10|45201|45181|45194.2|45174.2|45201.7|45181.7|45186.7|45166.7|35
1623243740000|2021-06-09 13:02:20|45192.5|45172.5|45187.5|45167.5|45198.5|45178.5|45186.7|45166.7|17
1623243750000|2021-06-09 13:02:30|45189.2|45169.2|45186.7|45166.7|45191.7|45171.7|45186.7|45166.7|4
1623243760000|2021-06-09 13:02:40|45186|45166|45190|45170|45190|45170|45186|45166|6
1623243770000|2021-06-09 13:02:50|45189.2|45169.2|45198.5|45178.5|45198.5|45178.5|45189.2|45169.2|7
1623243780000|2021-06-09 13:03:00|45201|45181|45196.7|45176.7|45201|45181|45196.7|45176.7|9
1623243790000|2021-06-09 13:03:10|45193.5|45173.5|45195|45175|45195|45175|45191|45171|12
1623243800000|2021-06-09 13:03:20|45195.7|45175.7|45201.7|45181.7|45201.7|45181.7|45195|45175|27
1623243810000|2021-06-09 13:03:30|45201|45181|45196.7|45176.7|45201|45181|45193.5|45173.5|14
1623243820000|2021-06-09 13:03:40|45194.2|45174.2|45190|45170|45196.7|45176.7|45190|45170|13
1623243830000|2021-06-09 13:03:50|45189.2|45169.2|45191.7|45171.7|45191.7|45171.7|45187.5|45167.5|21
1623243840000|2021-06-09 13:04:00|45195.3|45175.3|45196.7|45176.7|45196.7|45176.7|45191.7|45171.7|19
1623243850000|2021-06-09 13:04:10|45198.5|45178.5|45200.3|45180.3|45202|45182|45198.5|45178.5|29
1623243860000|2021-06-09 13:04:20|45211.7|45191.7|45206.7|45186.7|45216.7|45196.7|45206.7|45186.7|45
1623243870000|2021-06-09 13:04:30|45209.2|45189.2|45196.7|45176.7|45209.2|45189.2|45195|45175|28
1623243880000|2021-06-09 13:04:40|45195|45175|45202.5|45182.5|45202.5|45182.5|45195|45175|12
1623243890000|2021-06-09 13:04:50|45205|45185|45202.5|45182.5|45211.7|45191.7|45202.5|45182.5|17
1623243900000|2021-06-09 13:05:00|45203.2|45183.2|45196.7|45176.7|45206.7|45186.7|45193.2|45173.2|28
1623243910000|2021-06-09 13:05:10|45195|45175|45200|45180|45204.2|45184.2|45193.2|45173.2|16
1623243920000|2021-06-09 13:05:20|45199.2|45179.2|45191.7|45171.7|45199.2|45179.2|45191.7|45171.7|9
1623243930000|2021-06-09 13:05:30|45186.7|45166.7|45185|45165|45186.7|45166.7|45180|45160|36
1623243940000|2021-06-09 13:05:40|45186.7|45166.7|45182.5|45162.5|45186.7|45166.7|45177.5|45157.5|10
1623243950000|2021-06-09 13:05:50|45181.7|45161.7|45182.5|45162.5|45186.7|45166.7|45176.7|45156.7|15
1623243960000|2021-06-09 13:06:00|45181.7|45161.7|45172.5|45152.5|45181.7|45161.7|45172.5|45152.5|12
1623243970000|2021-06-09 13:06:10|45174.2|45154.2|45167.5|45147.5|45181.7|45161.7|45167.5|45147.5|34
1623243980000|2021-06-09 13:06:20|45171.7|45151.7|45169.2|45149.2|45171.7|45151.7|45166.7|45146.7|17
1623243990000|2021-06-09 13:06:30|45165|45145|45166.7|45146.7|45167.5|45147.5|45155|45135|42
1623244000000|2021-06-09 13:06:40|45168.5|45148.5|45170|45150|45170|45150|45165|45145|30
1623244010000|2021-06-09 13:06:50|45171.7|45151.7|45172.5|45152.5|45176|45156|45171.7|45151.7|19
1623244020000|2021-06-09 13:07:00|45176.7|45156.7|45165|45145|45176.7|45156.7|45165|45145|29
1623244030000|2021-06-09 13:07:10|45160.7|45140.7|45166.7|45146.7|45166.7|45146.7|45160.7|45140.7|4
1623244040000|2021-06-09 13:07:20|45168.5|45148.5|45166.7|45146.7|45170|45150|45166.7|45146.7|16
1623244050000|2021-06-09 13:07:30|45167.5|45147.5|45166.7|45146.7|45171.7|45151.7|45166.7|45146.7|6
1623244060000|2021-06-09 13:07:40|45169.2|45149.2|45176.7|45156.7|45176.7|45156.7|45169.2|45149.2|18
1623244070000|2021-06-09 13:07:50|45177.5|45157.5|45180|45160|45184.2|45164.2|45177.5|45157.5|13
1623244080000|2021-06-09 13:08:00|45179.2|45159.2|45180|45160|45181.7|45161.7|45176.7|45156.7|7
1623244090000|2021-06-09 13:08:10|45181.7|45161.7|45195|45175|45195|45175|45181.7|45161.7|7
1623244100000|2021-06-09 13:08:20|45196.7|45176.7|45207.5|45187.5|45207.5|45187.5|45196.7|45176.7|14
1623244110000|2021-06-09 13:08:30|45206.7|45186.7|45211.7|45191.7|45211.7|45191.7|45206.7|45186.7|10
1623244120000|2021-06-09 13:08:40|45211|45191|45211|45191|45211|45191|45205|45185|36
1623244130000|2021-06-09 13:08:50|45206.7|45186.7|45216.7|45196.7|45216.7|45196.7|45206.7|45186.7|14
1623244140000|2021-06-09 13:09:00|45214.2|45194.2|45216.7|45196.7|45219.2|45199.2|45210|45190|23
1623244150000|2021-06-09 13:09:10|45217.5|45197.5|45221.7|45201.7|45223.5|45203.5|45216.7|45196.7|21
1623244160000|2021-06-09 13:09:20|45221|45201|45221.7|45201.7|45221.7|45201.7|45217.5|45197.5|4
1623244170000|2021-06-09 13:09:30|45224.2|45204.2|45227.5|45207.5|45230|45210|45224.2|45204.2|31
1623244180000|2021-06-09 13:09:40|45226.7|45206.7|45227.5|45207.5|45227.5|45207.5|45222.5|45202.5|7
1623244190000|2021-06-09 13:09:50|45230|45210|45227.5|45207.5|45234.2|45214.2|45227.5|45207.5|25
1623244200000|2021-06-09 13:10:00|45225.7|45205.7|45234.2|45214.2|45236.7|45216.7|45225.7|45205.7|19
1623244210000|2021-06-09 13:10:10|45231.7|45211.7|45247.5|45227.5|45247.5|45227.5|45231.7|45211.7|17
1623244220000|2021-06-09 13:10:20|45245|45225|45252.5|45232.5|45252.5|45232.5|45242.5|45222.5|17
1623244230000|2021-06-09 13:10:30|45253.2|45233.2|45257.5|45237.5|45259.2|45239.2|45253.2|45233.2|12
1623244240000|2021-06-09 13:10:40|45259.2|45239.2|45270|45250|45270|45250|45259.2|45239.2|10
1623244250000|2021-06-09 13:10:50|45271.7|45251.7|45267.5|45247.5|45271.7|45251.7|45267.5|45247.5|21
1623244260000|2021-06-09 13:11:00|45269.2|45249.2|45267.5|45247.5|45269.2|45249.2|45265|45245|16
1623244270000|2021-06-09 13:11:10|45268.2|45248.2|45274.2|45254.2|45277.5|45257.5|45268.2|45248.2|16
1623244280000|2021-06-09 13:11:20|45280|45260|45287.5|45267.5|45290|45270|45280|45260|35
1623244290000|2021-06-09 13:11:30|45290|45270|45286.7|45266.7|45292.5|45272.5|45281.7|45261.7|38
1623244300000|2021-06-09 13:11:40|45287.5|45267.5|45306.7|45286.7|45306.7|45286.7|45287.5|45267.5|38
1623244310000|2021-06-09 13:11:50|45305|45285|45314.2|45294.2|45314.2|45294.2|45302.5|45282.5|32
1623244320000|2021-06-09 13:12:00|45315|45295|45320|45300|45320.7|45300.7|45315|45295|26
1623244330000|2021-06-09 13:12:10|45316.7|45296.7|45305|45285|45317.5|45297.5|45304.2|45284.2|47
1623244340000|2021-06-09 13:12:20|45305.7|45285.7|45300.7|45280.7|45305.7|45285.7|45300.7|45280.7|13
1623244350000|2021-06-09 13:12:30|45302.5|45282.5|45315|45295|45315|45295|45297.5|45277.5|17
1623244360000|2021-06-09 13:12:40|45321.7|45301.7|45321.7|45301.7|45324.2|45304.2|45321.7|45301.7|16
1623244370000|2021-06-09 13:12:50|45317.8|45297.8|45315.3|45295.3|45318.5|45298.5|45315.3|45295.3|19
1623244380000|2021-06-09 13:13:00|45318.5|45298.5|45321.7|45301.7|45324.2|45304.2|45315.3|45295.3|17
1623244390000|2021-06-09 13:13:10|45322.5|45302.5|45327.5|45307.5|45327.5|45307.5|45322.5|45302.5|14
1623244400000|2021-06-09 13:13:20|45326.7|45306.7|45321.7|45301.7|45331.7|45311.7|45321.7|45301.7|15
1623244410000|2021-06-09 13:13:30|45321|45301|45323.5|45303.5|45326|45306|45316.7|45296.7|7
1623244420000|2021-06-09 13:13:40|45321.7|45301.7|45322.5|45302.5|45328.5|45308.5|45321.7|45301.7|16
1623244430000|2021-06-09 13:13:50|45321.7|45301.7|45319.2|45299.2|45321.7|45301.7|45316.7|45296.7|7
1623244440000|2021-06-09 13:14:00|45316.7|45296.7|45316|45296|45321|45301|45314.2|45294.2|22
1623244450000|2021-06-09 13:14:10|45314.2|45294.2|45305|45285|45316.7|45296.7|45305|45285|12
1623244460000|2021-06-09 13:14:20|45302.5|45282.5|45314.2|45294.2|45315|45295|45302.5|45282.5|17
1623244470000|2021-06-09 13:14:30|45311.7|45291.7|45311.7|45291.7|45311.7|45291.7|45311|45291|6
1623244480000|2021-06-09 13:14:40|45308.2|45288.2|45305|45285|45311.7|45291.7|45305|45285|7
1623244490000|2021-06-09 13:14:50|45306.7|45286.7|45306.7|45286.7|45306.7|45286.7|45301.7|45281.7|8
1623244500000|2021-06-09 13:15:00|45307.5|45287.5|45332.5|45312.5|45332.5|45312.5|45307.5|45287.5|23
1623244510000|2021-06-09 13:15:10|45334.2|45314.2|45341.7|45321.7|45346.7|45326.7|45334.2|45314.2|37
1623244520000|2021-06-09 13:15:20|45342.5|45322.5|45341.7|45321.7|45342.5|45322.5|45337.5|45317.5|7
1623244530000|2021-06-09 13:15:30|45337.5|45317.5|45337.5|45317.5|45341.7|45321.7|45337.5|45317.5|3
1623244540000|2021-06-09 13:15:40|45340|45320|45340|45320|45342.5|45322.5|45340|45320|19
1623244550000|2021-06-09 13:15:50|45342.5|45322.5|45373.5|45353.5|45373.5|45353.5|45342.5|45322.5|44
1623244560000|2021-06-09 13:16:00|45370|45350|45357.5|45337.5|45370|45350|45355|45335|33
1623244570000|2021-06-09 13:16:10|45356.7|45336.7|45359.2|45339.2|45359.2|45339.2|45352.5|45332.5|11
1623244580000|2021-06-09 13:16:20|45356.7|45336.7|45361.7|45341.7|45361.7|45341.7|45356.7|45336.7|10
1623244590000|2021-06-09 13:16:30|45360|45340|45362.5|45342.5|45364.2|45344.2|45360|45340|9
1623244600000|2021-06-09 13:16:40|45366.7|45346.7|45372.5|45352.5|45372.5|45352.5|45365|45345|19
1623244610000|2021-06-09 13:16:50|45374.2|45354.2|45369.2|45349.2|45377.5|45357.5|45367.5|45347.5|27
1623244620000|2021-06-09 13:17:00|45367.5|45347.5|45377.5|45357.5|45377.5|45357.5|45367.5|45347.5|23
1623244630000|2021-06-09 13:17:10|45381.7|45361.7|45385|45365|45388.2|45368.2|45381.7|45361.7|52
1623244640000|2021-06-09 13:17:20|45382.5|45362.5|45377.5|45357.5|45382.5|45362.5|45377.5|45357.5|9
1623244650000|2021-06-09 13:17:30|45381.7|45361.7|45362.5|45342.5|45381.7|45361.7|45362.5|45342.5|31
1623244660000|2021-06-09 13:17:40|45361.7|45341.7|45349.2|45329.2|45361.7|45341.7|45347.5|45327.5|15
1623244670000|2021-06-09 13:17:50|45350|45330|45337.5|45317.5|45350|45330|45336.7|45316.7|18
1623244680000|2021-06-09 13:18:00|45338.2|45318.2|45365.7|45345.7|45365.7|45345.7|45338.2|45318.2|16
1623244690000|2021-06-09 13:18:10|45367.5|45347.5|45360|45340|45367.5|45347.5|45360|45340|17
1623244700000|2021-06-09 13:18:20|45358.2|45338.2|45350|45330|45358.2|45338.2|45348.2|45328.2|10
1623244710000|2021-06-09 13:18:30|45347.5|45327.5|45344.2|45324.2|45347.5|45327.5|45342.5|45322.5|7
1623244720000|2021-06-09 13:18:40|45342.5|45322.5|45339.2|45319.2|45345|45325|45339.2|45319.2|3
1623244730000|2021-06-09 13:18:50|45340|45320|45340|45320|45340|45320|45340|45320|3
1623244740000|2021-06-09 13:19:00|45341.7|45321.7|45352.5|45332.5|45354.2|45334.2|45341.7|45321.7|7
1623244750000|2021-06-09 13:19:10|45356.7|45336.7|45351.7|45331.7|45359.2|45339.2|45347.5|45327.5|18
1623244760000|2021-06-09 13:19:20|45350|45330|45347.5|45327.5|45350|45330|45347.5|45327.5|2
1623244770000|2021-06-09 13:19:30|45346.7|45326.7|45355|45335|45356.7|45336.7|45346.7|45326.7|16
1623244780000|2021-06-09 13:19:40|45352.5|45332.5|45347.5|45327.5|45352.5|45332.5|45347.5|45327.5|4
1623244790000|2021-06-09 13:19:50|45351.7|45331.7|45350|45330|45351.7|45331.7|45347.5|45327.5|7
1623244800000|2021-06-09 13:20:00|45352.5|45332.5|45374.2|45354.2|45374.2|45354.2|45352.5|45332.5|18
1623244810000|2021-06-09 13:20:10|||||||||9
1623244820000|2021-06-09 13:20:20|45376.7|45356.7|45381.7|45361.7|45381.7|45361.7|45376.7|45356.7|6
1623244830000|2021-06-09 13:20:30|45382.5|45362.5|45377.5|45357.5|45386.7|45366.7|45377.5|45357.5|13
1623244840000|2021-06-09 13:20:40|45376.7|45356.7|45371.7|45351.7|45376.7|45356.7|45371.7|45351.7|4
1623244850000|2021-06-09 13:20:50|45371|45351|45369.2|45349.2|45371.7|45351.7|45368.5|45348.5|11
1623244860000|2021-06-09 13:21:00|45371.7|45351.7|45386.7|45366.7|45389.2|45369.2|45371.7|45351.7|15
1623244870000|2021-06-09 13:21:10|45386|45366|45381.7|45361.7|45386.7|45366.7|45381.7|45361.7|10
1623244880000|2021-06-09 13:21:20|45378.5|45358.5|45376.7|45356.7|45379.2|45359.2|45376.7|45356.7|4
1623244890000|2021-06-09 13:21:30|45372.5|45352.5|45361.7|45341.7|45376.7|45356.7|45361.7|45341.7|10
1623244900000|2021-06-09 13:21:40|45357.5|45337.5|45352.5|45332.5|45357.5|45337.5|45352.5|45332.5|12
1623244910000|2021-06-09 13:21:50|45355|45335|45355|45335|45355|45335|45355|45335|4
1623244920000|2021-06-09 13:22:00|45361.7|45341.7|45361.7|45341.7|45368.5|45348.5|45361.7|45341.7|19
1623244930000|2021-06-09 13:22:10|45360|45340|45356.7|45336.7|45360|45340|45354.2|45334.2|31
1623244940000|2021-06-09 13:22:20|45354.2|45334.2|45357.5|45337.5|45361|45341|45352.5|45332.5|9
1623244950000|2021-06-09 13:22:30|45360|45340|45381|45361|45381|45361|45357.5|45337.5|13
1623244960000|2021-06-09 13:22:40|45381.8|45361.8|45378.5|45358.5|45386|45366|45374.3|45354.3|11
1623244970000|2021-06-09 13:22:50|45379.3|45359.3|45380|45360|45386.8|45366.8|45379.3|45359.3|11
1623244980000|2021-06-09 13:23:00|45379.3|45359.3|45399.3|45379.3|45401.8|45381.8|45377.5|45357.5|17
1623244990000|2021-06-09 13:23:10|45398.5|45378.5|45389.3|45369.3|45398.5|45378.5|45389.3|45369.3|10
1623245000000|2021-06-09 13:23:20|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|45378.2|45358.2|27
1623245010000|2021-06-09 13:23:30|45388.2|45368.2|45381.8|45361.8|45396|45376|45381.8|45361.8|12
1623245020000|2021-06-09 13:23:40|45380|45360|45375|45355|45380|45360|45375|45355|7
1623245030000|2021-06-09 13:23:50|45377.5|45357.5|45377.5|45357.5|45377.5|45357.5|45376.8|45356.8|2
1623245040000|2021-06-09 13:24:00|45380|45360|45380.7|45360.7|45380.7|45360.7|45380|45360|8
1623245050000|2021-06-09 13:24:10|45384.3|45364.3|45381|45361|45384.3|45364.3|45381|45361|10
1623245060000|2021-06-09 13:24:20|45380.3|45360.3|45381.8|45361.8|45382.5|45362.5|45375|45355|5
1623245070000|2021-06-09 13:24:30|45377.5|45357.5|45381.8|45361.8|45383.5|45363.5|45377.5|45357.5|13
1623245080000|2021-06-09 13:24:40|45375|45355|45366.8|45346.8|45375|45355|45366.8|45346.8|7
1623245090000|2021-06-09 13:24:50|45367.5|45347.5|45372.5|45352.5|45373.2|45353.2|45367.5|45347.5|11
1623245100000|2021-06-09 13:25:00|45371.8|45351.8|45382.5|45362.5|45385|45365|45367.5|45347.5|16
1623245110000|2021-06-09 13:25:10|45381.8|45361.8|45376.8|45356.8|45381.8|45361.8|45376.8|45356.8|2
1623245120000|2021-06-09 13:25:20|45378.5|45358.5|45381.8|45361.8|45381.8|45361.8|45376.8|45356.8|4
1623245130000|2021-06-09 13:25:30|45380|45360|45381|45361|45381.8|45361.8|45380|45360|3
1623245140000|2021-06-09 13:25:40|45379.3|45359.3|45381.8|45361.8|45382.5|45362.5|45379.3|45359.3|6
1623245150000|2021-06-09 13:25:50|45381|45361|45370|45350|45381|45361|45370|45350|12
1623245160000|2021-06-09 13:26:00|45371.8|45351.8|45380|45360|45382.5|45362.5|45371.8|45351.8|9
1623245170000|2021-06-09 13:26:10|45379.3|45359.3|45366.8|45346.8|45379.3|45359.3|45366.8|45346.8|8
1623245180000|2021-06-09 13:26:20|45365|45345|45362.5|45342.5|45366.8|45346.8|45362.5|45342.5|6
1623245190000|2021-06-09 13:26:30|45366|45346|45366.8|45346.8|45366.8|45346.8|45362.5|45342.5|15
1623245200000|2021-06-09 13:26:40|45365|45345|45366.8|45346.8|45366.8|45346.8|45365|45345|5
1623245210000|2021-06-09 13:26:50|45365|45345|45365|45345|45365|45345|45365|45345|1
1623245220000|2021-06-09 13:27:00|45362.5|45342.5|45365|45345|45366.8|45346.8|45362.5|45342.5|8
1623245230000|2021-06-09 13:27:10|45364.3|45344.3|45362.5|45342.5|45366.8|45346.8|45361.8|45341.8|9
1623245240000|2021-06-09 13:27:20|45366.8|45346.8|45363.2|45343.2|45366.8|45346.8|45362.5|45342.5|5
1623245250000|2021-06-09 13:27:30|45365|45345|45365|45345|45366.8|45346.8|45365|45345|4
1623245260000|2021-06-09 13:27:40|45364.3|45344.3|45353.2|45333.2|45365|45345|45353.2|45333.2|10
1623245270000|2021-06-09 13:27:50|45352.5|45332.5|45350|45330|45352.5|45332.5|45350|45330|11
1623245280000|2021-06-09 13:28:00|45349.3|45329.3|45348.5|45328.5|45352.5|45332.5|45347.5|45327.5|16
1623245290000|2021-06-09 13:28:10|45345|45325|45332.5|45312.5|45345|45325|45332.5|45312.5|13
1623245300000|2021-06-09 13:28:20|45331.8|45311.8|45361.8|45341.8|45361.8|45341.8|45327.5|45307.5|41
1623245310000|2021-06-09 13:28:30|45357.5|45337.5|45361|45341|45368.5|45348.5|45357.5|45337.5|38
1623245320000|2021-06-09 13:28:40|45359.3|45339.3|45359.3|45339.3|45361|45341|45355|45335|10
1623245330000|2021-06-09 13:28:50|45356.8|45336.8|45359.3|45339.3|45359.3|45339.3|45356.8|45336.8|2
1623245340000|2021-06-09 13:29:00|45360|45340|45361|45341|45363.5|45343.5|45358.5|45338.5|10
1623245350000|2021-06-09 13:29:10|45361.8|45341.8|45361.8|45341.8|45363.5|45343.5|45361|45341|3
1623245360000|2021-06-09 13:29:20|45361|45341|45360|45340|45361|45341|45359.3|45339.3|18
1623245370000|2021-06-09 13:29:30|45357.5|45337.5|45359.3|45339.3|45361|45341|45356.8|45336.8|34
1623245380000|2021-06-09 13:29:40|45360|45340|45359.3|45339.3|45361.8|45341.8|45359.3|45339.3|1
1623245390000|2021-06-09 13:29:50|45361|45341|45358.5|45338.5|45361|45341|45358.5|45338.5|3
1623245400000|2021-06-09 13:30:00|45359.3|45339.3|45360|45340|45365|45345|45359.3|45339.3|17
1623245410000|2021-06-09 13:30:10|45359.3|45339.3|45360|45340|45361.8|45341.8|45357.5|45337.5|34
1623245420000|2021-06-09 13:30:20|45353.5|45333.5|45321.8|45301.8|45353.5|45333.5|45321.8|45301.8|11
1623245430000|2021-06-09 13:30:30|45319.3|45299.3|45312.5|45292.5|45319.3|45299.3|45302.5|45282.5|23
1623245440000|2021-06-09 13:30:40|45313.2|45293.2|45317.5|45297.5|45321.8|45301.8|45313.2|45293.2|12
1623245450000|2021-06-09 13:30:50|45316.8|45296.8|45316.8|45296.8|45319.3|45299.3|45312.5|45292.5|15
1623245460000|2021-06-09 13:31:00|45316|45296|45300|45280|45316|45296|45300|45280|19
1623245470000|2021-06-09 13:31:10|45301.8|45281.8|45302.5|45282.5|45306|45286|45295|45275|45
1623245480000|2021-06-09 13:31:20|45301.8|45281.8|45311.8|45291.8|45316.8|45296.8|45300|45280|18
1623245490000|2021-06-09 13:31:30|45310|45290|45306.8|45286.8|45314.3|45294.3|45306|45286|22
1623245500000|2021-06-09 13:31:40|45309.3|45289.3|45306.8|45286.8|45309.3|45289.3|45301.8|45281.8|16
1623245510000|2021-06-09 13:31:50|45304.3|45284.3|45312.5|45292.5|45313.5|45293.5|45301.8|45281.8|9
1623245520000|2021-06-09 13:32:00|45311.8|45291.8|45316.8|45296.8|45326|45306|45311.8|45291.8|22
1623245530000|2021-06-09 13:32:10|45315|45295|45312.5|45292.5|45321.8|45301.8|45312.5|45292.5|32
1623245540000|2021-06-09 13:32:20|45311.8|45291.8|45306.8|45286.8|45315|45295|45306.8|45286.8|17
1623245550000|2021-06-09 13:32:30|45302.5|45282.5|45320.3|45300.3|45320.3|45300.3|45302.5|45282.5|19
1623245560000|2021-06-09 13:32:40|45323.5|45303.5|45329.3|45309.3|45331.8|45311.8|45321.8|45301.8|19
1623245570000|2021-06-09 13:32:50|45331|45311|45312.5|45292.5|45331.8|45311.8|45312.5|45292.5|20
1623245580000|2021-06-09 13:33:00|45314.3|45294.3|45311.8|45291.8|45320.3|45300.3|45307.5|45287.5|22
1623245590000|2021-06-09 13:33:10|45310|45290|45310|45290|45312.5|45292.5|45307.5|45287.5|13
1623245600000|2021-06-09 13:33:20|45305.7|45285.7|45306.8|45286.8|45308.5|45288.5|45305|45285|10
1623245610000|2021-06-09 13:33:30|45305|45285|45286.8|45266.8|45305|45285|45286.8|45266.8|29
1623245620000|2021-06-09 13:33:40|45285|45265|45291.8|45271.8|45294.3|45274.3|45285|45265|25
1623245630000|2021-06-09 13:33:50|45290|45270|45281.8|45261.8|45290|45270|45280|45260|27
1623245640000|2021-06-09 13:34:00|45284.3|45264.3|45281.8|45261.8|45284.3|45264.3|45276.8|45256.8|15
1623245650000|2021-06-09 13:34:10|45276.8|45256.8|45272.5|45252.5|45282.5|45262.5|45272.5|45252.5|27
1623245660000|2021-06-09 13:34:20|45271.8|45251.8|45282.5|45262.5|45286.8|45266.8|45267.5|45247.5|23
1623245670000|2021-06-09 13:34:30|45284.3|45264.3|45281|45261|45284.3|45264.3|45276.8|45256.8|16
1623245680000|2021-06-09 13:34:40|45276.8|45256.8|45271.8|45251.8|45278.5|45258.5|45267.5|45247.5|10
1623245690000|2021-06-09 13:34:50|45269.3|45249.3|45277.5|45257.5|45277.5|45257.5|45269.3|45249.3|5
1623245700000|2021-06-09 13:35:00|45281|45261|45291|45271|45291.8|45271.8|45281|45261|13
1623245710000|2021-06-09 13:35:10|45291.8|45271.8|45272.5|45252.5|45293.5|45273.5|45271.8|45251.8|40
1623245720000|2021-06-09 13:35:20|45273.2|45253.2|45278.2|45258.2|45286|45266|45272.5|45252.5|10
1623245730000|2021-06-09 13:35:30|45277.5|45257.5|45272.5|45252.5|45277.5|45257.5|45272.5|45252.5|10
1623245740000|2021-06-09 13:35:40|45274.3|45254.3|45267.5|45247.5|45276|45256|45267.5|45247.5|6
1623245750000|2021-06-09 13:35:50|45271|45251|45252.5|45232.5|45271.8|45251.8|45252.5|45232.5|11
1623245760000|2021-06-09 13:36:00|45254.3|45234.3|45266.8|45246.8|45266.8|45246.8|45252.5|45232.5|29
1623245770000|2021-06-09 13:36:10|45266|45246|45252.5|45232.5|45266|45246|45252.5|45232.5|16
1623245780000|2021-06-09 13:36:20|45255|45235|45252.5|45232.5|45256.8|45236.8|45250|45230|22
1623245790000|2021-06-09 13:36:30|45254.3|45234.3|45251.8|45231.8|45256|45236|45251.8|45231.8|6
1623245800000|2021-06-09 13:36:40|45251|45231|45251.8|45231.8|45252.5|45232.5|45249.3|45229.3|7
1623245810000|2021-06-09 13:36:50|45252.5|45232.5|45254.3|45234.3|45256.8|45236.8|45252.5|45232.5|6
1623245820000|2021-06-09 13:37:00|45256.8|45236.8|45247.5|45227.5|45256.8|45236.8|45245|45225|21
1623245830000|2021-06-09 13:37:10|45242.5|45222.5|45226.8|45206.8|45246.8|45226.8|45226.8|45206.8|52
1623245840000|2021-06-09 13:37:20|45227.5|45207.5|45225|45205|45231.8|45211.8|45225|45205|19
1623245850000|2021-06-09 13:37:30|45226.8|45206.8|45236.8|45216.8|45236.8|45216.8|45226.8|45206.8|9
1623245860000|2021-06-09 13:37:40|45237.5|45217.5|45237.5|45217.5|45241.8|45221.8|45235|45215|12
1623245870000|2021-06-09 13:37:50|45239.3|45219.3|45246.8|45226.8|45246.8|45226.8|45239.3|45219.3|10
1623245880000|2021-06-09 13:38:00|45246|45226|45236.8|45216.8|45246|45226|45236.8|45216.8|10
1623245890000|2021-06-09 13:38:10|45237.5|45217.5|45250.7|45230.7|45250.7|45230.7|45237.5|45217.5|19
1623245900000|2021-06-09 13:38:20|45250|45230|45252.5|45232.5|45255|45235|45249.3|45229.3|9
1623245910000|2021-06-09 13:38:30|45251.8|45231.8|45252.5|45232.5|45252.5|45232.5|45251.8|45231.8|3
1623245920000|2021-06-09 13:38:40|45253.2|45233.2|45245|45225|45253.2|45233.2|45245|45225|7
1623245930000|2021-06-09 13:38:50|45244.3|45224.3|45242.5|45222.5|45247.5|45227.5|45241.8|45221.8|8
1623245940000|2021-06-09 13:39:00|45240.7|45220.7|45246.8|45226.8|45249.3|45229.3|45238.2|45218.2|17
1623245950000|2021-06-09 13:39:10|45245|45225|45265|45245|45265|45245|45245|45225|14
1623245960000|2021-06-09 13:39:20|45266.8|45246.8|45262.5|45242.5|45267.5|45247.5|45262.5|45242.5|19
1623245970000|2021-06-09 13:39:30|45265|45245|45255|45235|45270|45250|45251.8|45231.8|29
1623245980000|2021-06-09 13:39:40|45257.5|45237.5|45255|45235|45260|45240|45255|45235|6
1623245990000|2021-06-09 13:39:50|45252.5|45232.5|45252.5|45232.5|45257.5|45237.5|45251.8|45231.8|21
1623246000000|2021-06-09 13:40:00|45255|45235|45260|45240|45260|45240|45252.5|45232.5|11
1623246010000|2021-06-09 13:40:10|45260.7|45240.7|45247.5|45227.5|45260.7|45240.7|45247.5|45227.5|28
1623246020000|2021-06-09 13:40:20|45244.3|45224.3|45234.3|45214.3|45244.3|45224.3|45234.3|45214.3|17
1623246030000|2021-06-09 13:40:30|45232.5|45212.5|45202.5|45182.5|45232.5|45212.5|45201.8|45181.8|20
1623246040000|2021-06-09 13:40:40|45204.3|45184.3|45211.8|45191.8|45211.8|45191.8|45197.5|45177.5|27
1623246050000|2021-06-09 13:40:50|45212.5|45192.5|45209.3|45189.3|45217.5|45197.5|45209.3|45189.3|26
1623246060000|2021-06-09 13:41:00|45210|45190|45202.5|45182.5|45216.8|45196.8|45202.5|45182.5|19
1623246070000|2021-06-09 13:41:10|45200|45180|45194.3|45174.3|45200|45180|45192.5|45172.5|21
1623246080000|2021-06-09 13:41:20|45195|45175|45203.5|45183.5|45203.5|45183.5|45195|45175|13
1623246090000|2021-06-09 13:41:30|45206|45186|45212.5|45192.5|45219.3|45199.3|45206|45186|11
1623246100000|2021-06-09 13:41:40|45214.3|45194.3|45201.8|45181.8|45215|45195|45201.8|45181.8|18
1623246110000|2021-06-09 13:41:50|45202.5|45182.5|45210|45190|45210|45190|45200|45180|9
1623246120000|2021-06-09 13:42:00|45212.5|45192.5|45226.8|45206.8|45226.8|45206.8|45212.5|45192.5|25
1623246130000|2021-06-09 13:42:10|45227.5|45207.5|45224.3|45204.3|45227.5|45207.5|45220.7|45200.7|12
1623246140000|2021-06-09 13:42:20|45226.8|45206.8|45230|45210|45231.8|45211.8|45224.3|45204.3|9
1623246150000|2021-06-09 13:42:30|45232.5|45212.5|45241.8|45221.8|45246.8|45226.8|45232.5|45212.5|12
1623246160000|2021-06-09 13:42:40|45239.3|45219.3|45236.8|45216.8|45239.3|45219.3|45232.5|45212.5|3
1623246170000|2021-06-09 13:42:50|45239.3|45219.3|45245.7|45225.7|45245.7|45225.7|45239.3|45219.3|12
1623246180000|2021-06-09 13:43:00|45246.5|45226.5|45249.3|45229.3|45255.3|45235.3|45246.5|45226.5|21
1623246190000|2021-06-09 13:43:10|45250|45230|45235|45215|45250|45230|45232.5|45212.5|18
1623246200000|2021-06-09 13:43:20|45230|45210|45241.8|45221.8|45241.8|45221.8|45230|45210|12
1623246210000|2021-06-09 13:43:30|45242.5|45222.5|45251|45231|45251|45231|45240|45220|9
1623246220000|2021-06-09 13:43:40|45251.8|45231.8|45249.3|45229.3|45252.5|45232.5|45249.3|45229.3|4
1623246230000|2021-06-09 13:43:50|45247.5|45227.5|45242.5|45222.5|45247.5|45227.5|45241.8|45221.8|9
1623246240000|2021-06-09 13:44:00|45243.2|45223.2|45242.5|45222.5|45245|45225|45242.5|45222.5|7
1623246250000|2021-06-09 13:44:10|45240|45220|45250|45230|45252.5|45232.5|45237.5|45217.5|36
1623246260000|2021-06-09 13:44:20|45249.3|45229.3|45242.5|45222.5|45250|45230|45242.5|45222.5|11
1623246270000|2021-06-09 13:44:30|45241.8|45221.8|45247.5|45227.5|45247.5|45227.5|45241.8|45221.8|3
1623246280000|2021-06-09 13:44:40|45246.8|45226.8|45252.5|45232.5|45255|45235|45246.8|45226.8|9
1623246290000|2021-06-09 13:44:50|45251.8|45231.8|45242.5|45222.5|45251.8|45231.8|45241.8|45221.8|9
1623246300000|2021-06-09 13:45:00|45243.2|45223.2|45225|45205|45245|45225|45223.2|45203.2|26
1623246310000|2021-06-09 13:45:10|45222.5|45202.5|45224.3|45204.3|45227.5|45207.5|45222.5|45202.5|8
1623246320000|2021-06-09 13:45:20|45222.5|45202.5|45226.8|45206.8|45226.8|45206.8|45221|45201|12
1623246330000|2021-06-09 13:45:30|45226|45206|45222.5|45202.5|45227.5|45207.5|45222.5|45202.5|7
1623246340000|2021-06-09 13:45:40|45226.8|45206.8|45231.8|45211.8|45231.8|45211.8|45222.5|45202.5|14
1623246350000|2021-06-09 13:45:50|45235|45215|45230|45210|45235|45215|45226.8|45206.8|19
1623246360000|2021-06-09 13:46:00|45228.5|45208.5|45222.5|45202.5|45228.5|45208.5|45221.8|45201.8|18
1623246370000|2021-06-09 13:46:10|45223.2|45203.2|45222.5|45202.5|45225|45205|45222.5|45202.5|14
1623246380000|2021-06-09 13:46:20|45221.8|45201.8|45222.5|45202.5|45225|45205|45221.8|45201.8|12
1623246390000|2021-06-09 13:46:30|45225|45205|45225|45205|45226.8|45206.8|45225|45205|4
1623246400000|2021-06-09 13:46:40|45225.7|45205.7|45225|45205|45227.5|45207.5|45225|45205|10
1623246410000|2021-06-09 13:46:50|45224.3|45204.3|45228.2|45208.2|45228.2|45208.2|45224.3|45204.3|10
1623246420000|2021-06-09 13:47:00|45229|45209|45235|45215|45235|45215|45229|45209|2
1623246430000|2021-06-09 13:47:10|45235.7|45215.7|45240|45220|45240|45220|45235.7|45215.7|16
1623246440000|2021-06-09 13:47:20|45241.8|45221.8|45242.5|45222.5|45242.5|45222.5|45240|45220|7
1623246450000|2021-06-09 13:47:30|45245|45225|45254.3|45234.3|45254.3|45234.3|45245|45225|18
1623246460000|2021-06-09 13:47:40|45256.8|45236.8|45254.3|45234.3|45257.5|45237.5|45254.3|45234.3|24
1623246470000|2021-06-09 13:47:50|45253.5|45233.5|45235|45215|45253.5|45233.5|45232.5|45212.5|24
1623246480000|2021-06-09 13:48:00|45233.2|45213.2|45241.8|45221.8|45241.8|45221.8|45232.5|45212.5|12
1623246490000|2021-06-09 13:48:10|45244.3|45224.3|45247.5|45227.5|45251.8|45231.8|45242.5|45222.5|10
1623246500000|2021-06-09 13:48:20|45249.3|45229.3|45256|45236|45256|45236|45249.3|45229.3|3
1623246510000|2021-06-09 13:48:30|45256.8|45236.8|45251.8|45231.8|45256.8|45236.8|45251.8|45231.8|8
1623246520000|2021-06-09 13:48:40|45250|45230|45248.2|45228.2|45254.3|45234.3|45248.2|45228.2|5
1623246530000|2021-06-09 13:48:50|45245|45225|45230.7|45210.7|45245|45225|45230.7|45210.7|20
1623246540000|2021-06-09 13:49:00|45227.5|45207.5|45212.5|45192.5|45227.5|45207.5|45207.5|45187.5|36
1623246550000|2021-06-09 13:49:10|45214.3|45194.3|45205|45185|45220|45200|45205|45185|133
1623246560000|2021-06-09 13:49:20|45206.8|45186.8|45207.5|45187.5|45207.5|45187.5|45202.5|45182.5|16
1623246570000|2021-06-09 13:49:30|45210|45190|45196.8|45176.8|45212.5|45192.5|45191.8|45171.8|60
1623246580000|2021-06-09 13:49:40|45197.5|45177.5|45196|45176|45204.3|45184.3|45196|45176|31
1623246590000|2021-06-09 13:49:50|45195.3|45175.3|45194.3|45174.3|45196.8|45176.8|45191.8|45171.8|6
1623246600000|2021-06-09 13:50:00|45193.5|45173.5|45201.8|45181.8|45201.8|45181.8|45191.8|45171.8|17
1623246610000|2021-06-09 13:50:10|45200|45180|45196.8|45176.8|45201.8|45181.8|45192.5|45172.5|25
1623246620000|2021-06-09 13:50:20|45197.5|45177.5|45196.8|45176.8|45200|45180|45194.3|45174.3|29
1623246630000|2021-06-09 13:50:30|45195|45175|45198.5|45178.5|45198.5|45178.5|45191.8|45171.8|4
1623246640000|2021-06-09 13:50:40|45199.3|45179.3|45196.8|45176.8|45199.3|45179.3|45194.3|45174.3|9
1623246650000|2021-06-09 13:50:50|45195|45175|45198.5|45178.5|45198.5|45178.5|45193.5|45173.5|7
1623246660000|2021-06-09 13:51:00|45196.8|45176.8|45198.2|45178.2|45198.5|45178.5|45191.8|45171.8|16
1623246670000|2021-06-09 13:51:10|45202.5|45182.5|45199.3|45179.3|45206.8|45186.8|45197.5|45177.5|9
1623246680000|2021-06-09 13:51:20|45198.5|45178.5|45190|45170|45198.5|45178.5|45185|45165|16
1623246690000|2021-06-09 13:51:30|45191.8|45171.8|45196|45176|45196.8|45176.8|45191.8|45171.8|17
1623246700000|2021-06-09 13:51:40|45193.5|45173.5|45193.5|45173.5|45194.3|45174.3|45189.3|45169.3|18
1623246710000|2021-06-09 13:51:50|45194.3|45174.3|45186|45166|45196|45176|45184.3|45164.3|22
1623246720000|2021-06-09 13:52:00|45186.8|45166.8|45191.8|45171.8|45191.8|45171.8|45184.3|45164.3|14
1623246730000|2021-06-09 13:52:10|45191|45171|45176.8|45156.8|45191.8|45171.8|45172.5|45152.5|23
1623246740000|2021-06-09 13:52:20|45181.8|45161.8|45179.3|45159.3|45184.3|45164.3|45178.5|45158.5|30
1623246750000|2021-06-09 13:52:30|45178.5|45158.5|45174.3|45154.3|45178.5|45158.5|45171.8|45151.8|8
1623246760000|2021-06-09 13:52:40|45172.5|45152.5|45171.8|45151.8|45176.8|45156.8|45171.8|45151.8|7
1623246770000|2021-06-09 13:52:50|45170|45150|45187.5|45167.5|45189.3|45169.3|45170|45150|7
1623246780000|2021-06-09 13:53:00|45189.3|45169.3|45181.8|45161.8|45189.3|45169.3|45181.8|45161.8|6
1623246790000|2021-06-09 13:53:10|45186.8|45166.8|45186.8|45166.8|45189.3|45169.3|45186.8|45166.8|5
1623246800000|2021-06-09 13:53:20|45187.5|45167.5|45191.8|45171.8|45192.5|45172.5|45187.5|45167.5|6
1623246810000|2021-06-09 13:53:30|45192.5|45172.5|45192.5|45172.5|45196.8|45176.8|45191.8|45171.8|10
1623246820000|2021-06-09 13:53:40|45191.8|45171.8|45187.5|45167.5|45196.8|45176.8|45187.5|45167.5|6
1623246830000|2021-06-09 13:53:50|45188.2|45168.2|45181.8|45161.8|45190|45170|45180|45160|7
1623246840000|2021-06-09 13:54:00|45177.5|45157.5|45190.3|45170.3|45190.3|45170.3|45177.5|45157.5|9
1623246850000|2021-06-09 13:54:10|45187.5|45167.5|45196.8|45176.8|45199.3|45179.3|45186.8|45166.8|30
1623246860000|2021-06-09 13:54:20|45197.5|45177.5|45196|45176|45199.3|45179.3|45196|45176|4
1623246870000|2021-06-09 13:54:30|45196.8|45176.8|45198.5|45178.5|45198.5|45178.5|45194.6|45174.6|2
1623246880000|2021-06-09 13:54:40|45196.8|45176.8|45204.3|45184.3|45206.8|45186.8|45194.3|45174.3|8
1623246890000|2021-06-09 13:54:50|45202.5|45182.5|45208.5|45188.5|45211.8|45191.8|45202.5|45182.5|12
1623246900000|2021-06-09 13:55:00|45209.3|45189.3|45218.5|45198.5|45218.5|45198.5|45206.8|45186.8|12
1623246910000|2021-06-09 13:55:10|45220.3|45200.3|45221.8|45201.8|45222.8|45202.8|45216.8|45196.8|14
1623246920000|2021-06-09 13:55:20|45223.5|45203.5|45230|45210|45230|45210|45223.5|45203.5|7
1623246930000|2021-06-09 13:55:30|45228.5|45208.5|45231.8|45211.8|45231.8|45211.8|45226.8|45206.8|4
1623246940000|2021-06-09 13:55:40|45230|45210|45221.8|45201.8|45233.5|45213.5|45219.3|45199.3|23
1623246950000|2021-06-09 13:55:50|45220|45200|45212.5|45192.5|45220|45200|45212.5|45192.5|6
1623246960000|2021-06-09 13:56:00|45210.7|45190.7|45228.5|45208.5|45228.5|45208.5|45210|45190|12
1623246970000|2021-06-09 13:56:10|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45224.3|45204.3|2
1623246980000|2021-06-09 13:56:20|45224.3|45204.3|45222.5|45202.5|45226|45206|45221.8|45201.8|6
1623246990000|2021-06-09 13:56:30|45220.7|45200.7|45224.3|45204.3|45224.3|45204.3|45219.3|45199.3|8
1623247000000|2021-06-09 13:56:40|45223.5|45203.5|45220|45200|45223.5|45203.5|45220|45200|2
1623247010000|2021-06-09 13:56:50|45221.8|45201.8|45216.8|45196.8|45221.8|45201.8|45216.8|45196.8|4
1623247020000|2021-06-09 13:57:00|45218.5|45198.5|45219.3|45199.3|45221.8|45201.8|45218.5|45198.5|3
1623247030000|2021-06-09 13:57:10|45217.5|45197.5|45225|45205|45225|45205|45217.5|45197.5|8
1623247040000|2021-06-09 13:57:20|45225.7|45205.7|45234.3|45214.3|45234.3|45214.3|45225.7|45205.7|11
1623247050000|2021-06-09 13:57:30|45232.5|45212.5|45230|45210|45234.3|45214.3|45229.3|45209.3|6
1623247060000|2021-06-09 13:57:40|45231.8|45211.8|45233.5|45213.5|45234.3|45214.3|45231.8|45211.8|3
1623247070000|2021-06-09 13:57:50|45231.8|45211.8|45231.8|45211.8|45236.8|45216.8|45230|45210|8
1623247080000|2021-06-09 13:58:00|45230|45210|45225|45205|45231.8|45211.8|45225|45205|19
1623247090000|2021-06-09 13:58:10|45221.8|45201.8|45210|45190|45221.8|45201.8|45206.8|45186.8|20
1623247100000|2021-06-09 13:58:20|45207.5|45187.5|45216|45196|45216|45196|45206.8|45186.8|7
1623247110000|2021-06-09 13:58:30|45215.3|45195.3|45221|45201|45221|45201|45213.5|45193.5|5
1623247120000|2021-06-09 13:58:40|45216.8|45196.8|45211.8|45191.8|45216.8|45196.8|45209.3|45189.3|11
1623247130000|2021-06-09 13:58:50|45212.5|45192.5|45216|45196|45218.5|45198.5|45211.8|45191.8|3
1623247140000|2021-06-09 13:59:00|45216.8|45196.8|45212.5|45192.5|45216.8|45196.8|45211.8|45191.8|9
1623247150000|2021-06-09 13:59:10|45214.3|45194.3|45211.8|45191.8|45216.8|45196.8|45211.8|45191.8|6
1623247160000|2021-06-09 13:59:20|45214.3|45194.3|45221.8|45201.8|45221.8|45201.8|45211.8|45191.8|7
1623247170000|2021-06-09 13:59:30|45221|45201|45221.8|45201.8|45221.8|45201.8|45219.3|45199.3|1
1623247180000|2021-06-09 13:59:40|45220|45200|45221.8|45201.8|45221.8|45201.8|45220|45200|1
1623247190000|2021-06-09 13:59:50|45220|45200|45221.8|45201.8|45224.3|45204.3|45219.3|45199.3|20
1623247200000|2021-06-09 14:00:00|45223.5|45203.5|45216.8|45196.8|45223.5|45203.5|45205|45185|25
1623247210000|2021-06-09 14:00:10|45219.3|45199.3|45211.8|45191.8|45219.3|45199.3|45211.8|45191.8|6
1623247220000|2021-06-09 14:00:20|45212.5|45192.5|45216|45196|45216.8|45196.8|45211.8|45191.8|6
1623247230000|2021-06-09 14:00:30|45214.3|45194.3|45210|45190|45216.8|45196.8|45210|45190|4
1623247240000|2021-06-09 14:00:40|45207.5|45187.5|45206|45186|45213.5|45193.5|45206|45186|16
1623247250000|2021-06-09 14:00:50|45204.3|45184.3|45194.3|45174.3|45206.8|45186.8|45191.8|45171.8|28
1623247260000|2021-06-09 14:01:00|45191.8|45171.8|45190|45170|45193.5|45173.5|45188.2|45168.2|13
1623247270000|2021-06-09 14:01:10|45188.2|45168.2|45185|45165|45190|45170|45184.3|45164.3|13
1623247280000|2021-06-09 14:01:20|45184.3|45164.3|45188.5|45168.5|45190|45170|45184.3|45164.3|12
1623247290000|2021-06-09 14:01:30|45190|45170|45201.8|45181.8|45201.8|45181.8|45190|45170|7
1623247300000|2021-06-09 14:01:40|45199.3|45179.3|45201.8|45181.8|45201.8|45181.8|45196.8|45176.8|5
1623247310000|2021-06-09 14:01:50|45203.5|45183.5|45201.8|45181.8|45206|45186|45200|45180|3
1623247320000|2021-06-09 14:02:00|45201|45181|45201.8|45181.8|45201.8|45181.8|45191|45171|8
1623247330000|2021-06-09 14:02:10|45204.3|45184.3|45199.3|45179.3|45206|45186|45197.5|45177.5|3
1623247340000|2021-06-09 14:02:20|45197.5|45177.5|45201.8|45181.8|45204.3|45184.3|45196.8|45176.8|11
1623247350000|2021-06-09 14:02:30|45202.5|45182.5|45194.3|45174.3|45202.5|45182.5|45193.5|45173.5|6
1623247360000|2021-06-09 14:02:40|45196.8|45176.8|45194.3|45174.3|45196.8|45176.8|45194.3|45174.3|2
1623247370000|2021-06-09 14:02:50|45195|45175|45186.8|45166.8|45196|45176|45186.8|45166.8|4
1623247380000|2021-06-09 14:03:00|45187.5|45167.5|45196.8|45176.8|45196.8|45176.8|45186.8|45166.8|9
1623247390000|2021-06-09 14:03:10|45198.5|45178.5|45202.5|45182.5|45205|45185|45198.5|45178.5|3
1623247400000|2021-06-09 14:03:20|45201.8|45181.8|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|6
1623247410000|2021-06-09 14:03:30|45196.8|45176.8|45195|45175|45198.5|45178.5|45193.5|45173.5|7
1623247420000|2021-06-09 14:03:40|45196.8|45176.8|45194.3|45174.3|45196.8|45176.8|45193.5|45173.5|4
1623247430000|2021-06-09 14:03:50|45195|45175|45198.5|45178.5|45198.5|45178.5|45195|45175|4
1623247440000|2021-06-09 14:04:00|45201|45181|45204.3|45184.3|45204.3|45184.3|45201|45181|8
1623247450000|2021-06-09 14:04:10|45201.8|45181.8|45206.8|45186.8|45206.8|45186.8|45201.8|45181.8|10
1623247460000|2021-06-09 14:04:20|45206|45186|45204.3|45184.3|45208.5|45188.5|45204.3|45184.3|3
1623247470000|2021-06-09 14:04:30|45203.5|45183.5|45196.8|45176.8|45203.5|45183.5|45196.8|45176.8|4
1623247480000|2021-06-09 14:04:40|45196|45176|45185|45165|45196.1|45176.1|45185|45165|6
1623247490000|2021-06-09 14:04:50|45184.3|45164.3|45185|45165|45185|45165|45182.5|45162.5|10
1623247500000|2021-06-09 14:05:00|45184.3|45164.3|45177.5|45157.5|45185|45165|45177.5|45157.5|9
1623247510000|2021-06-09 14:05:10|45181.8|45161.8|45186.8|45166.8|45189.3|45169.3|45181.8|45161.8|22
1623247520000|2021-06-09 14:05:20|45189.3|45169.3|45193.6|45173.6|45193.6|45173.6|45189.3|45169.3|8
1623247530000|2021-06-09 14:05:30|45195.3|45175.3|45201.8|45181.8|45201.8|45181.8|45193.6|45173.6|6
1623247540000|2021-06-09 14:05:40|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|45195|45175|4
1623247550000|2021-06-09 14:05:50|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|4
1623247560000|2021-06-09 14:06:00|45196.8|45176.8|45201.1|45181.1|45201.8|45181.8|45196.8|45176.8|4
1623247570000|2021-06-09 14:06:10|45201.8|45181.8|45201.8|45181.8|45203.6|45183.6|45200.3|45180.3|5
1623247580000|2021-06-09 14:06:20|45203.6|45183.6|45219.3|45199.3|45219.3|45199.3|45203.6|45183.6|21
1623247590000|2021-06-09 14:06:30|45217.5|45197.5|45221.8|45201.8|45221.8|45201.8|45216.8|45196.8|5
1623247600000|2021-06-09 14:06:40|45226.8|45206.8|45227.5|45207.5|45227.5|45207.5|45226.8|45206.8|14
1623247610000|2021-06-09 14:06:50|45229.3|45209.3|45226.8|45206.8|45231.1|45211.1|45226.8|45206.8|16
1623247620000|2021-06-09 14:07:00|45225|45205|45226.8|45206.8|45226.8|45206.8|45221.8|45201.8|17
1623247630000|2021-06-09 14:07:10|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|2
1623247640000|2021-06-09 14:07:20|45229.3|45209.3|45231.1|45211.1|45233.6|45213.6|45228.6|45208.6|6
1623247650000|2021-06-09 14:07:30|45227.5|45207.5|45222.5|45202.5|45229.3|45209.3|45222.5|45202.5|3
1623247660000|2021-06-09 14:07:40|45221.8|45201.8|45221.1|45201.1|45224.3|45204.3|45221.1|45201.1|8
1623247680000|2021-06-09 14:08:00|45222.5|45202.5|45226.8|45206.8|45226.8|45206.8|45221.8|45201.8|11
1623247690000|2021-06-09 14:08:10|45226.1|45206.1|45213.2|45193.2|45226.1|45206.1|45213.2|45193.2|5
1623247700000|2021-06-09 14:08:20|45216.1|45196.1|45214.3|45194.3|45216.8|45196.8|45211.8|45191.8|11
1623247710000|2021-06-09 14:08:30|45211.8|45191.8|45216.8|45196.8|45216.8|45196.8|45211.8|45191.8|21
1623247720000|2021-06-09 14:08:40|45216.1|45196.1|45216.8|45196.8|45219.3|45199.3|45216.1|45196.1|2
1623247730000|2021-06-09 14:08:50|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|4
1623247740000|2021-06-09 14:09:00|45216.8|45196.8|45213.6|45193.6|45216.8|45196.8|45213.6|45193.6|4
1623247750000|2021-06-09 14:09:10|45211.8|45191.8|45210|45190|45213.6|45193.6|45210|45190|7
1623247760000|2021-06-09 14:09:20|45211.8|45191.8|45208.6|45188.6|45211.8|45191.8|45208.6|45188.6|8
1623247770000|2021-06-09 14:09:30|45206.1|45186.1|45184.3|45164.3|45206.1|45186.1|45184.3|45164.3|12
1623247780000|2021-06-09 14:09:40|45183.6|45163.6|45184.3|45164.3|45184.3|45164.3|45181.8|45161.8|11
1623247790000|2021-06-09 14:09:50|45185|45165|45186.8|45166.8|45188.6|45168.6|45185|45165|9
1623247800000|2021-06-09 14:10:00|45188.6|45168.6|45176.8|45156.8|45188.6|45168.6|45176.8|45156.8|31
1623247810000|2021-06-09 14:10:10|45173.6|45153.6|45166.8|45146.8|45173.6|45153.6|45166.8|45146.8|19
1623247820000|2021-06-09 14:10:20|45164.3|45144.3|45173.6|45153.6|45173.6|45153.6|45163.6|45143.6|11
1623247830000|2021-06-09 14:10:30|45171.8|45151.8|45169.3|45149.3|45171.8|45151.8|45168.6|45148.6|15
1623247840000|2021-06-09 14:10:40|45168.6|45148.6|45171.1|45151.1|45173.6|45153.6|45168.6|45148.6|4
1623247850000|2021-06-09 14:10:50|45171.8|45151.8|45177.8|45157.8|45177.8|45157.8|45171.8|45151.8|7
1623247860000|2021-06-09 14:11:00|45180.3|45160.3|45174.3|45154.3|45181.8|45161.8|45171.8|45151.8|21
1623247870000|2021-06-09 14:11:10|45172.5|45152.5|45169.3|45149.3|45174.3|45154.3|45169.3|45149.3|15
1623247880000|2021-06-09 14:11:20|45168.6|45148.6|45143.6|45123.6|45168.6|45148.6|45143.6|45123.6|1056
1623247890000|2021-06-09 14:11:30|45141.1|45121.1|45142.8|45122.8|45145.3|45125.3|45136.1|45116.1|28
1623247900000|2021-06-09 14:11:40|45140.3|45120.3|45140.3|45120.3|45144.6|45124.6|45139.6|45119.6|11
1623247910000|2021-06-09 14:11:50|45142.1|45122.1|45140.3|45120.3|45142.1|45122.1|45137.1|45117.1|9
1623247920000|2021-06-09 14:12:00|45142.1|45122.1|45129.6|45109.6|45142.1|45122.1|45127.1|45107.1|59
1623247930000|2021-06-09 14:12:10|45125.3|45105.3|45145.3|45125.3|45145.3|45125.3|45125.3|45105.3|17
1623247940000|2021-06-09 14:12:20|45144.6|45124.6|45165.3|45145.3|45167.1|45147.1|45144.6|45124.6|13
1623247950000|2021-06-09 14:12:30|45167.1|45147.1|45165.3|45145.3|45169.6|45149.6|45164.6|45144.6|35
1623247960000|2021-06-09 14:12:40|45167.1|45147.1|45162.8|45142.8|45167.1|45147.1|45160.3|45140.3|8
1623247970000|2021-06-09 14:12:50|45161.1|45141.1|45167.1|45147.1|45167.1|45147.1|45161.1|45141.1|28
1623247980000|2021-06-09 14:13:00|45165.3|45145.3|45169.6|45149.6|45169.6|45149.6|45164.6|45144.6|6
1623247990000|2021-06-09 14:13:10|45167.8|45147.8|45169.6|45149.6|45170.3|45150.3|45167.8|45147.8|7
1623248000000|2021-06-09 14:13:20|45173.9|45153.9|45177.1|45157.1|45177.1|45157.1|45170.3|45150.3|11
1623248010000|2021-06-09 14:13:30|45175.3|45155.3|45174.6|45154.6|45175.3|45155.3|45174.6|45154.6|12
1623248020000|2021-06-09 14:13:40|45167.8|45147.8|45164.6|45144.6|45167.8|45147.8|45164.6|45144.6|9
1623248030000|2021-06-09 14:13:50|45165.3|45145.3|45159.6|45139.6|45165.3|45145.3|45159.6|45139.6|7
1623248040000|2021-06-09 14:14:00|45162.1|45142.1|45165.3|45145.3|45167.1|45147.1|45160.3|45140.3|11
1623248050000|2021-06-09 14:14:10|45164.6|45144.6|45172.1|45152.1|45172.1|45152.1|45161.1|45141.1|6
1623248060000|2021-06-09 14:14:20|45169.6|45149.6|45175.3|45155.3|45175.3|45155.3|45167.8|45147.8|8
1623248070000|2021-06-09 14:14:30|45170.3|45150.3|45165.3|45145.3|45170.3|45150.3|45165.3|45145.3|12
1623248080000|2021-06-09 14:14:40|45164.6|45144.6|45151.1|45131.1|45164.6|45144.6|45151.1|45131.1|21
1623248090000|2021-06-09 14:14:50|45150.3|45130.3|45143.9|45123.9|45150.3|45130.3|45134.6|45114.6|20
1623248100000|2021-06-09 14:15:00|45144.6|45124.6|45129.6|45109.6|45145.3|45125.3|45129.6|45109.6|23
1623248110000|2021-06-09 14:15:10|45127.1|45107.1|45130.3|45110.3|45132.1|45112.1|45124.6|45104.6|20
1623248120000|2021-06-09 14:15:20|45128.6|45108.6|45134.6|45114.6|45134.6|45114.6|45128.6|45108.6|8
1623248130000|2021-06-09 14:15:30|45130.3|45110.3|45134.6|45114.6|45135.3|45115.3|45130.3|45110.3|6
1623248140000|2021-06-09 14:15:40|45132.1|45112.1|45140.3|45120.3|45143.6|45123.6|45132.1|45112.1|1023
1623248150000|2021-06-09 14:15:50|45142.1|45122.1|45135.3|45115.3|45144.6|45124.6|45135.3|45115.3|13
1623248160000|2021-06-09 14:16:00|45134.6|45114.6|45135.3|45115.3|45135.3|45115.3|45130.3|45110.3|22
1623248170000|2021-06-09 14:16:10|45137.8|45117.8|45135.3|45115.3|45137.8|45117.8|45135.3|45115.3|6
1623248180000|2021-06-09 14:16:20|45133.6|45113.6|45153.6|45133.6|45153.6|45133.6|45132.1|45112.1|29
1623248190000|2021-06-09 14:16:30|45154.3|45134.3|45157.8|45137.8|45158.6|45138.6|45150.3|45130.3|37
1623248200000|2021-06-09 14:16:40|45158.6|45138.6|45168.6|45148.6|45168.6|45148.6|45158.6|45138.6|9
1623248210000|2021-06-09 14:16:50|45166.8|45146.8|45163.6|45143.6|45166.8|45146.8|45161.8|45141.8|5
1623248220000|2021-06-09 14:17:00|45161.8|45141.8|45161.1|45141.1|45166.1|45146.1|45157.5|45137.5|8
1623248230000|2021-06-09 14:17:10|45162.5|45142.5|45161.8|45141.8|45166.1|45146.1|45159.3|45139.3|8
1623248240000|2021-06-09 14:17:20|45163.6|45143.6|45161.8|45141.8|45166.8|45146.8|45161.8|45141.8|5
1623248250000|2021-06-09 14:17:30|45166.8|45146.8|45166.1|45146.1|45166.8|45146.8|45161.1|45141.1|10
1623248260000|2021-06-09 14:17:40|45166.8|45146.8|45166.8|45146.8|45166.8|45146.8|45166.1|45146.1|7
1623248270000|2021-06-09 14:17:50|45168.6|45148.6|45173.6|45153.6|45173.6|45153.6|45168.6|45148.6|10
1623248280000|2021-06-09 14:18:00|45171.1|45151.1|45161.8|45141.8|45171.1|45151.1|45160|45140|12
1623248290000|2021-06-09 14:18:10|45162.5|45142.5|45161.8|45141.8|45164.3|45144.3|45161.8|45141.8|8
1623248300000|2021-06-09 14:18:20|45160|45140|45159.3|45139.3|45160|45140|45155|45135|10
1623248310000|2021-06-09 14:18:30|45161.8|45141.8|45156.8|45136.8|45161.8|45141.8|45156.8|45136.8|7
1623248320000|2021-06-09 14:18:40|45159.3|45139.3|45161.8|45141.8|45161.8|45141.8|45156.8|45136.8|5
1623248330000|2021-06-09 14:18:50|45164.3|45144.3|45168.6|45148.6|45168.6|45148.6|45164.3|45144.3|10
1623248340000|2021-06-09 14:19:00|45166.8|45146.8|45171.1|45151.1|45173.6|45153.6|45164.3|45144.3|36
1623248350000|2021-06-09 14:19:10|45169.3|45149.3|45171.8|45151.8|45171.8|45151.8|45166.8|45146.8|3
1623248360000|2021-06-09 14:19:20|45171.1|45151.1|45174.3|45154.3|45174.3|45154.3|45169.3|45149.3|10
1623248370000|2021-06-09 14:19:30|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|3
1623248380000|2021-06-09 14:19:40|45174.3|45154.3|45176.8|45156.8|45181.1|45161.1|45174.3|45154.3|9
1623248390000|2021-06-09 14:19:50|45176.1|45156.1|45179.3|45159.3|45179.3|45159.3|45176.1|45156.1|7
1623248400000|2021-06-09 14:20:00|45181.1|45161.1|45186.8|45166.8|45186.8|45166.8|45178.6|45158.6|11
1623248410000|2021-06-09 14:20:10|45187.5|45167.5|45196.1|45176.1|45197.8|45177.8|45186.8|45166.8|11
1623248420000|2021-06-09 14:20:20|45194.3|45174.3|45196.1|45176.1|45198.6|45178.6|45194.3|45174.3|3
1623248430000|2021-06-09 14:20:30|45193.6|45173.6|45191.1|45171.1|45193.6|45173.6|45189.3|45169.3|5
1623248440000|2021-06-09 14:20:40|45191.8|45171.8|45186.8|45166.8|45191.8|45171.8|45185|45165|5
1623248450000|2021-06-09 14:20:50|45183.6|45163.6|45177.5|45157.5|45183.6|45163.6|45177.5|45157.5|7
1623248460000|2021-06-09 14:21:00|45180|45160|45174.3|45154.3|45181.8|45161.8|45174.3|45154.3|4
1623248470000|2021-06-09 14:21:10|45172.5|45152.5|45166.8|45146.8|45174.3|45154.3|45162.5|45142.5|9
1623248480000|2021-06-09 14:21:20|45165|45145|45161.8|45141.8|45166.8|45146.8|45160|45140|0
1623248490000|2021-06-09 14:21:30|45161.1|45141.1|45167.5|45147.5|45167.5|45147.5|45159.3|45139.3|4
1623248500000|2021-06-09 14:21:40|45169.3|45149.3|45179.3|45159.3|45179.3|45159.3|45169.3|45149.3|3
1623248510000|2021-06-09 14:21:50|45178.6|45158.6|45181.8|45161.8|45181.8|45161.8|45178.6|45158.6|6
1623248520000|2021-06-09 14:22:00|45181.1|45161.1|45178.6|45158.6|45181.8|45161.8|45178.6|45158.6|1
1623248530000|2021-06-09 14:22:10|45179.3|45159.3|45178.6|45158.6|45181.1|45161.1|45178.6|45158.6|2
1623248540000|2021-06-09 14:22:20|45176.8|45156.8|45174.3|45154.3|45176.8|45156.8|45174.3|45154.3|15
1623248550000|2021-06-09 14:22:30|45171.8|45151.8|45175|45155|45175|45155|45171.8|45151.8|5
1623248560000|2021-06-09 14:22:40|45178.6|45158.6|45174.3|45154.3|45179.3|45159.3|45174.3|45154.3|2
1623248570000|2021-06-09 14:22:50|45172.5|45152.5|45174.3|45154.3|45174.3|45154.3|45171.8|45151.8|2
1623248580000|2021-06-09 14:23:00|45175|45155|45176.8|45156.8|45177.5|45157.5|45175|45155|2
1623248590000|2021-06-09 14:23:10|45179.3|45159.3|45196.8|45176.8|45196.8|45176.8|45179.3|45159.3|19
1623248600000|2021-06-09 14:23:20|45198.6|45178.6|45196.8|45176.8|45198.6|45178.6|45193.6|45173.6|38
1623248610000|2021-06-09 14:23:30|45196.1|45176.1|45179.3|45159.3|45196.8|45176.8|45179.3|45159.3|14
1623248620000|2021-06-09 14:23:40|45180|45160|45191.1|45171.1|45191.8|45171.8|45180|45160|11
1623248630000|2021-06-09 14:23:50|45191.8|45171.8|45191.1|45171.1|45191.8|45171.8|45188.6|45168.6|2
1623248640000|2021-06-09 14:24:00|45190.3|45170.3|45186.8|45166.8|45190.3|45170.3|45183.6|45163.6|10
1623248650000|2021-06-09 14:24:10|45189.3|45169.3|45193.6|45173.6|45193.6|45173.6|45189.3|45169.3|7
1623248660000|2021-06-09 14:24:20|45195.3|45175.3|45201.1|45181.1|45202.8|45182.8|45193.6|45173.6|4
1623248670000|2021-06-09 14:24:30|45205.3|45185.3|45208.6|45188.6|45210|45190|45203.6|45183.6|14
1623248680000|2021-06-09 14:24:40|45206.8|45186.8|45201.8|45181.8|45206.8|45186.8|45199.3|45179.3|8
1623248690000|2021-06-09 14:24:50|45201.1|45181.1|45204.3|45184.3|45204.3|45184.3|45199.3|45179.3|9
1623248700000|2021-06-09 14:25:00|45201.8|45181.8|45218.6|45198.6|45218.6|45198.6|45201.8|45181.8|11
1623248710000|2021-06-09 14:25:10|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|45214.3|45194.3|8
1623248720000|2021-06-09 14:25:20|45214.3|45194.3|45205|45185|45216.1|45196.1|45200.8|45180.8|26
1623248730000|2021-06-09 14:25:30|45206.8|45186.8|45209.3|45189.3|45210|45190|45206.8|45186.8|13
1623248740000|2021-06-09 14:25:40|45210|45190|45211.1|45191.1|45211.8|45191.8|45209.3|45189.3|13
1623248750000|2021-06-09 14:25:50|45209.3|45189.3|45192.5|45172.5|45209.3|45189.3|45191.8|45171.8|24
1623248760000|2021-06-09 14:26:00|45191.8|45171.8|45192.5|45172.5|45196.8|45176.8|45191.8|45171.8|8
1623248770000|2021-06-09 14:26:10|45191.8|45171.8|45206.8|45186.8|45206.8|45186.8|45191.8|45171.8|9
1623248780000|2021-06-09 14:26:20|45207.5|45187.5|45216.8|45196.8|45216.8|45196.8|45207.5|45187.5|6
1623248790000|2021-06-09 14:26:30|45217.5|45197.5|45219.3|45199.3|45221.1|45201.1|45216.8|45196.8|10
1623248800000|2021-06-09 14:26:40|45221.1|45201.1|45219.3|45199.3|45221.8|45201.8|45216.8|45196.8|4
1623248810000|2021-06-09 14:26:50|45218.6|45198.6|45216.8|45196.8|45219.3|45199.3|45216.8|45196.8|5
1623248820000|2021-06-09 14:27:00|45214.3|45194.3|45217.5|45197.5|45220|45200|45213.6|45193.6|17
1623248830000|2021-06-09 14:27:10|45216.8|45196.8|45217.5|45197.5|45221.8|45201.8|45216.8|45196.8|4
1623248840000|2021-06-09 14:27:20|45219.3|45199.3|45217.5|45197.5|45221.8|45201.8|45216.8|45196.8|4
1623248850000|2021-06-09 14:27:30|45216.8|45196.8|45219.3|45199.3|45221.8|45201.8|45216.8|45196.8|1
1623248860000|2021-06-09 14:27:40|45217.5|45197.5|45230|45210|45230|45210|45217.5|45197.5|18
1623248870000|2021-06-09 14:27:50|45231.8|45211.8|45225|45205|45231.8|45211.8|45225|45205|15
1623248880000|2021-06-09 14:28:00|45226.8|45206.8|45231.8|45211.8|45235.3|45215.3|45225|45205|17
1623248890000|2021-06-09 14:28:10|45231.1|45211.1|45222.5|45202.5|45231.1|45211.1|45222.5|45202.5|5
1623248900000|2021-06-09 14:28:20|45223.3|45203.3|45229.3|45209.3|45229.3|45209.3|45223.3|45203.3|3
1623248910000|2021-06-09 14:28:30|45230|45210|45227.5|45207.5|45232.5|45212.5|45227.5|45207.5|21
1623248920000|2021-06-09 14:28:40|45226.8|45206.8|45227.5|45207.5|45227.5|45207.5|45224.3|45204.3|7
1623248930000|2021-06-09 14:28:50|45231.1|45211.1|45229.3|45209.3|45232.5|45212.5|45227.5|45207.5|2
1623248940000|2021-06-09 14:29:00|45227.5|45207.5|45226.8|45206.8|45231.8|45211.8|45226.8|45206.8|11
1623248950000|2021-06-09 14:29:10|45224.3|45204.3|45217.5|45197.5|45224.3|45204.3|45217.5|45197.5|6
1623248960000|2021-06-09 14:29:20|45216.8|45196.8|45211.8|45191.8|45217.5|45197.5|45211.1|45191.1|4
1623248970000|2021-06-09 14:29:30|45211.1|45191.1|45212.5|45192.5|45215|45195|45211.1|45191.1|33
1623248980000|2021-06-09 14:29:40|45214.3|45194.3|45207.5|45187.5|45214.3|45194.3|45207.5|45187.5|2
1623248990000|2021-06-09 14:29:50|45208.3|45188.3|45217.5|45197.5|45217.5|45197.5|45208.3|45188.3|9
1623249000000|2021-06-09 14:30:00|45215|45195|45212.5|45192.5|45215|45195|45210.8|45190.8|7
1623249010000|2021-06-09 14:30:10|45210|45190|45211.8|45191.8|45211.8|45191.8|45210|45190|4
1623249020000|2021-06-09 14:30:20|45210|45190|45210|45190|45210|45190|45210|45190|6
1623249030000|2021-06-09 14:30:30|45206.8|45186.8|45189|45169|45206.8|45186.8|45189|45169|16
1623249040000|2021-06-09 14:30:40|45188.3|45168.3|45170|45150|45188.3|45168.3|45168.3|45148.3|29
1623249050000|2021-06-09 14:30:50|45171.8|45151.8|45172.5|45152.5|45176.1|45156.1|45167.5|45147.5|11
1623249060000|2021-06-09 14:31:00|45171.8|45151.8|45167.5|45147.5|45176.1|45156.1|45167.5|45147.5|23
1623249070000|2021-06-09 14:31:10|45166.8|45146.8|45136.8|45116.8|45167.5|45147.5|45135|45115|34
1623249080000|2021-06-09 14:31:20|45137.5|45117.5|45142.5|45122.5|45142.5|45122.5|45137.5|45117.5|15
1623249090000|2021-06-09 14:31:30|45145|45125|45146.8|45126.8|45149.3|45129.3|45142.5|45122.5|12
1623249100000|2021-06-09 14:31:40|45149.3|45129.3|45146.1|45126.1|45151.8|45131.8|45146.1|45126.1|13
1623249110000|2021-06-09 14:31:50|45147.8|45127.8|45131.1|45111.1|45147.8|45127.8|45126.8|45106.8|124
1623249120000|2021-06-09 14:32:00|45129.3|45109.3|45116.8|45096.8|45131.8|45111.8|45113.3|45093.3|19
1623249130000|2021-06-09 14:32:10|45118.6|45098.6|45133.6|45113.6|45133.6|45113.6|45118.6|45098.6|14
1623249140000|2021-06-09 14:32:20|45134.3|45114.3|45126.8|45106.8|45136.8|45116.8|45126.8|45106.8|18
1623249150000|2021-06-09 14:32:30|45127.5|45107.5|45122.8|45102.8|45129.3|45109.3|45122.8|45102.8|26
1623249160000|2021-06-09 14:32:40|45123.6|45103.6|45121.8|45101.8|45123.6|45103.6|45120|45100|24
1623249170000|2021-06-09 14:32:50|45123.6|45103.6|45131.1|45111.1|45131.8|45111.8|45123.6|45103.6|5
1623249180000|2021-06-09 14:33:00|45131.8|45111.8|45126.1|45106.1|45131.8|45111.8|45126.1|45106.1|5
1623249190000|2021-06-09 14:33:10|45128.6|45108.6|45123.6|45103.6|45131.1|45111.1|45123.6|45103.6|4
1623249200000|2021-06-09 14:33:20|45122.8|45102.8|45131.8|45111.8|45131.8|45111.8|45122.8|45102.8|15
1623249210000|2021-06-09 14:33:30|45133.6|45113.6|45106.8|45086.8|45133.6|45113.6|45106.8|45086.8|32
1623249220000|2021-06-09 14:33:40|45111.8|45091.8|45108.6|45088.6|45111.8|45091.8|45101.8|45081.8|50
1623249230000|2021-06-09 14:33:50|45109.3|45089.3|45103.6|45083.6|45111.8|45091.8|45098.6|45078.6|31
1623249240000|2021-06-09 14:34:00|45101.1|45081.1|45097.8|45077.8|45101.1|45081.1|45097.8|45077.8|8
1623249250000|2021-06-09 14:34:10|45098.6|45078.6|45097.8|45077.8|45098.6|45078.6|45095.3|45075.3|5
1623249260000|2021-06-09 14:34:20|45095.3|45075.3|45096.1|45076.1|45098.6|45078.6|45095.3|45075.3|5
1623249270000|2021-06-09 14:34:30|45096.8|45076.8|45096.1|45076.1|45099.3|45079.3|45096.1|45076.1|16
1623249280000|2021-06-09 14:34:40|45095.3|45075.3|45084.3|45064.3|45098.6|45078.6|45084.3|45064.3|23
1623249290000|2021-06-09 14:34:50|45081.8|45061.8|45066.1|45046.1|45081.8|45061.8|45066.1|45046.1|45
1623249300000|2021-06-09 14:35:00|45066.8|45046.8|45086.8|45066.8|45086.8|45066.8|45066.8|45046.8|15
1623249310000|2021-06-09 14:35:10|45088.6|45068.6|45086.8|45066.8|45090.3|45070.3|45085|45065|12
1623249320000|2021-06-09 14:35:20|45085|45065|45068.6|45048.6|45085|45065|45063.6|45043.6|31
1623249330000|2021-06-09 14:35:30|45069.3|45049.3|45075.3|45055.3|45075.3|45055.3|45068.6|45048.6|8
1623249340000|2021-06-09 14:35:40|45078.6|45058.6|45088.6|45068.6|45091.1|45071.1|45078.6|45058.6|40
1623249350000|2021-06-09 14:35:50|45087.8|45067.8|45086.8|45066.8|45087.8|45067.8|45084.3|45064.3|13
1623249360000|2021-06-09 14:36:00|45088.6|45068.6|45076.8|45056.8|45091.1|45071.1|45074.3|45054.3|14
1623249370000|2021-06-09 14:36:10|45081.1|45061.1|45103.6|45083.6|45103.6|45083.6|45079.3|45059.3|13
1623249380000|2021-06-09 14:36:20|45099.3|45079.3|45096.8|45076.8|45101.8|45081.8|45096.1|45076.1|15
1623249390000|2021-06-09 14:36:30|45095.3|45075.3|45081.8|45061.8|45095.3|45075.3|45081.1|45061.1|20
1623249400000|2021-06-09 14:36:40|45081.1|45061.1|45078.6|45058.6|45081.8|45061.8|45076.8|45056.8|8
1623249410000|2021-06-09 14:36:50|45076.8|45056.8|45081.8|45061.8|45081.8|45061.8|45076.1|45056.1|10
1623249420000|2021-06-09 14:37:00|45086.8|45066.8|45084.3|45064.3|45096.1|45076.1|45084.3|45064.3|12
1623249430000|2021-06-09 14:37:10|45086.8|45066.8|45081.1|45061.1|45086.8|45066.8|45080.3|45060.3|9
1623249440000|2021-06-09 14:37:20|45078.6|45058.6|45081.8|45061.8|45081.8|45061.8|45076.1|45056.1|12
1623249450000|2021-06-09 14:37:30|45081.1|45061.1|45081.8|45061.8|45081.8|45061.8|45076.8|45056.8|13
1623249460000|2021-06-09 14:37:40|45083.6|45063.6|45087.8|45067.8|45087.8|45067.8|45083.6|45063.6|5
1623249470000|2021-06-09 14:37:50|45088.6|45068.6|45084.3|45064.3|45088.6|45068.6|45082.5|45062.5|12
1623249480000|2021-06-09 14:38:00|45086.8|45066.8|45081.8|45061.8|45086.8|45066.8|45081.8|45061.8|8
1623249490000|2021-06-09 14:38:10|45081.1|45061.1|45081.8|45061.8|45081.8|45061.8|45081.1|45061.1|1
1623249500000|2021-06-09 14:38:20|45081.1|45061.1|45081.8|45061.8|45082.5|45062.5|45076.8|45056.8|14
1623249510000|2021-06-09 14:38:30|45080|45060|45088.6|45068.6|45088.6|45068.6|45080|45060|12
1623249520000|2021-06-09 14:38:40|45091.8|45071.8|45096.8|45076.8|45098.6|45078.6|45091.8|45071.8|7
1623249530000|2021-06-09 14:38:50|45098.6|45078.6|45106.8|45086.8|45106.8|45086.8|45098.6|45078.6|8
1623249540000|2021-06-09 14:39:00|45106.1|45086.1|45091.1|45071.1|45106.1|45086.1|45089.3|45069.3|24
1623249550000|2021-06-09 14:39:10|45092.8|45072.8|45092.5|45072.5|45095.3|45075.3|45086.8|45066.8|16
1623249560000|2021-06-09 14:39:20|45091.8|45071.8|45098.6|45078.6|45099.3|45079.3|45091.8|45071.8|4
1623249570000|2021-06-09 14:39:30|45099.3|45079.3|45103.6|45083.6|45104.3|45084.3|45099.3|45079.3|5
1623249580000|2021-06-09 14:39:40|45104.3|45084.3|45101.8|45081.8|45106.8|45086.8|45101.8|45081.8|5
1623249590000|2021-06-09 14:39:50|45106.1|45086.1|45109.3|45089.3|45109.3|45089.3|45101.8|45081.8|9
1623249600000|2021-06-09 14:40:00|45112.8|45092.8|45119.3|45099.3|45121.8|45101.8|45112.8|45092.8|9
1623249610000|2021-06-09 14:40:10|45116.8|45096.8|45112.5|45092.5|45116.8|45096.8|45112.5|45092.5|8
1623249620000|2021-06-09 14:40:20|45114.3|45094.3|45116.8|45096.8|45116.8|45096.8|45114.3|45094.3|22
1623249630000|2021-06-09 14:40:30|45114.3|45094.3|45104.3|45084.3|45116.8|45096.8|45102.5|45082.5|15
1623249640000|2021-06-09 14:40:40|45105|45085|45111.8|45091.8|45111.8|45091.8|45104.3|45084.3|5
1623249650000|2021-06-09 14:40:50|45112.5|45092.5|45111.1|45091.1|45114.3|45094.3|45111.1|45091.1|7
1623249660000|2021-06-09 14:41:00|45111.8|45091.8|45112.5|45092.5|45116.8|45096.8|45110|45090|31
1623249670000|2021-06-09 14:41:10|45111.8|45091.8|45112.5|45092.5|45112.5|45092.5|45111.8|45091.8|7
1623249680000|2021-06-09 14:41:20|45111.8|45091.8|45108.6|45088.6|45116.1|45096.1|45108.6|45088.6|8
1623249690000|2021-06-09 14:41:30|45107.8|45087.8|45103.6|45083.6|45107.8|45087.8|45103.6|45083.6|9
1623249700000|2021-06-09 14:41:40|45098.6|45078.6|45101.8|45081.8|45101.8|45081.8|45098.6|45078.6|5
1623249710000|2021-06-09 14:41:50|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|9
1623249720000|2021-06-09 14:42:00|45106.1|45086.1|45112.5|45092.5|45112.5|45092.5|45106.1|45086.1|12
1623249730000|2021-06-09 14:42:10|45113.3|45093.3|45121.8|45101.8|45121.8|45101.8|45112.5|45092.5|28
1623249740000|2021-06-09 14:42:20|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45121.1|45101.1|6
1623249750000|2021-06-09 14:42:30|45128.6|45108.6|45122.5|45102.5|45128.6|45108.6|45121.1|45101.1|59
1623249760000|2021-06-09 14:42:40|45121.8|45101.8|45121.8|45101.8|45126.1|45106.1|45121.1|45101.1|10
1623249770000|2021-06-09 14:42:50|45116.8|45096.8|45116.1|45096.1|45116.8|45096.8|45115.3|45095.3|15
1623249780000|2021-06-09 14:43:00|45114.3|45094.3|45121.8|45101.8|45121.8|45101.8|45114.3|45094.3|10
1623249790000|2021-06-09 14:43:10|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|45121.8|45101.8|6
1623249800000|2021-06-09 14:43:20|45123.3|45103.3|45124.3|45104.3|45125|45105|45122.5|45102.5|1
1623249810000|2021-06-09 14:43:30|45125|45105|45119.3|45099.3|45126.8|45106.8|45117.5|45097.5|10
1623249820000|2021-06-09 14:43:40|45116.8|45096.8|45112.5|45092.5|45116.8|45096.8|45111.8|45091.8|13
1623249830000|2021-06-09 14:43:50|45111.8|45091.8|45116.8|45096.8|45116.8|45096.8|45111.8|45091.8|6
1623249840000|2021-06-09 14:44:00|45115|45095|45116.8|45096.8|45121.1|45101.1|45111.8|45091.8|16
1623249850000|2021-06-09 14:44:10|45116.1|45096.1|45122.5|45102.5|45126.1|45106.1|45114.3|45094.3|8
1623249860000|2021-06-09 14:44:20|45121.8|45101.8|45136.8|45116.8|45144.3|45124.3|45121.8|45101.8|33
1623249870000|2021-06-09 14:44:30|45139.3|45119.3|45151.1|45131.1|45151.1|45131.1|45138.6|45118.6|10
1623249880000|2021-06-09 14:44:40|45146.8|45126.8|45146.8|45126.8|45151.8|45131.8|45146.8|45126.8|13
1623249890000|2021-06-09 14:44:50|45151.1|45131.1|45181.8|45161.8|45181.8|45161.8|45146.8|45126.8|33
1623249900000|2021-06-09 14:45:00|45183.6|45163.6|45186.8|45166.8|45188.6|45168.6|45181.1|45161.1|26
1623249910000|2021-06-09 14:45:10|45186.1|45166.1|45178.6|45158.6|45186.1|45166.1|45178.6|45158.6|25
1623249920000|2021-06-09 14:45:20|45181.1|45161.1|45181.1|45161.1|45186.1|45166.1|45176.8|45156.8|34
1623249930000|2021-06-09 14:45:30|45178.6|45158.6|45181.8|45161.8|45186.1|45166.1|45178.6|45158.6|12
1623249940000|2021-06-09 14:45:40|45182.5|45162.5|45177.5|45157.5|45186.1|45166.1|45177.5|45157.5|7
1623249950000|2021-06-09 14:45:50|45178.6|45158.6|45176.1|45156.1|45181.8|45161.8|45171.8|45151.8|9
1623249960000|2021-06-09 14:46:00|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|6
1623249970000|2021-06-09 14:46:10|45180|45160|45196.1|45176.1|45196.1|45176.1|45180|45160|51
1623249980000|2021-06-09 14:46:20|45191.8|45171.8|45194.3|45174.3|45196.8|45176.8|45191.8|45171.8|7
1623249990000|2021-06-09 14:46:30|45192.5|45172.5|45198.6|45178.6|45201.1|45181.1|45192.5|45172.5|10
1623250000000|2021-06-09 14:46:40|45196.8|45176.8|45196.8|45176.8|45201.1|45181.1|45194.3|45174.3|7
1623250010000|2021-06-09 14:46:50|45198.6|45178.6|45206.8|45186.8|45209.3|45189.3|45198.6|45178.6|13
1623250020000|2021-06-09 14:47:00|45208.6|45188.6|45205|45185|45211.8|45191.8|45205|45185|24
1623250030000|2021-06-09 14:47:10|45204.3|45184.3|45208.6|45188.6|45210.4|45190.4|45202.5|45182.5|9
1623250040000|2021-06-09 14:47:20|45210.4|45190.4|45206.8|45186.8|45211.1|45191.1|45205|45185|3
1623250050000|2021-06-09 14:47:30|45206.1|45186.1|45201.8|45181.8|45206.1|45186.1|45201.8|45181.8|12
1623250060000|2021-06-09 14:47:40|45203.6|45183.6|45207.5|45187.5|45211.1|45191.1|45203.6|45183.6|15
1623250070000|2021-06-09 14:47:50|45206.8|45186.8|45199.3|45179.3|45206.8|45186.8|45199.3|45179.3|5
1623250080000|2021-06-09 14:48:00|45200|45180|45209.3|45189.3|45209.3|45189.3|45198.3|45178.3|16
1623250090000|2021-06-09 14:48:10|45211.8|45191.8|45206.8|45186.8|45211.8|45191.8|45206.8|45186.8|6
1623250100000|2021-06-09 14:48:20|45211.1|45191.1|45214.3|45194.3|45214.3|45194.3|45211.1|45191.1|18
1623250110000|2021-06-09 14:48:30|45215|45195|45221.8|45201.8|45222.5|45202.5|45215|45195|9
1623250120000|2021-06-09 14:48:40|45221.1|45201.1|45221.8|45201.8|45221.8|45201.8|45216.8|45196.8|10
1623250130000|2021-06-09 14:48:50|45221.1|45201.1|45221.8|45201.8|45221.8|45201.8|45217.5|45197.5|4
1623250140000|2021-06-09 14:49:00|45222.5|45202.5|45222.5|45202.5|45224.3|45204.3|45220|45200|15
1623250150000|2021-06-09 14:49:10|||||||||1
1623250160000|2021-06-09 14:49:20|45221.8|45201.8|45232.5|45212.5|45234.3|45214.3|45221.8|45201.8|9
1623250170000|2021-06-09 14:49:30|45231.8|45211.8|45236.8|45216.8|45237.5|45217.5|45230|45210|11
1623250180000|2021-06-09 14:49:40|45237.5|45217.5|45235|45215|45239.3|45219.3|45232.5|45212.5|8
1623250190000|2021-06-09 14:49:50|45236.8|45216.8|45252.5|45232.5|45252.5|45232.5|45236.8|45216.8|51
1623250200000|2021-06-09 14:50:00|45251.8|45231.8|45256.8|45236.8|45257.5|45237.5|45251.8|45231.8|16
1623250210000|2021-06-09 14:50:10|45257.5|45237.5|45262.5|45242.5|45264.3|45244.3|45255|45235|20
1623250220000|2021-06-09 14:50:20|45261.8|45241.8|45257.5|45237.5|45262.5|45242.5|45257.5|45237.5|18
1623250230000|2021-06-09 14:50:30|45256.8|45236.8|45271.8|45251.8|45271.8|45251.8|45252.5|45232.5|24
1623250240000|2021-06-09 14:50:40|45269.3|45249.3|45276.8|45256.8|45278.6|45258.6|45267.5|45247.5|12
1623250250000|2021-06-09 14:50:50|45275|45255|45264.3|45244.3|45276.1|45256.1|45262.5|45242.5|20
1623250260000|2021-06-09 14:51:00|45263.6|45243.6|45266.8|45246.8|45271.8|45251.8|45261.8|45241.8|12
1623250270000|2021-06-09 14:51:10|45265|45245|45261.8|45241.8|45271.1|45251.1|45261.8|45241.8|15
1623250280000|2021-06-09 14:51:20|45262.5|45242.5|45261.8|45241.8|45266.8|45246.8|45261.8|45241.8|9
1623250290000|2021-06-09 14:51:30|45262.5|45242.5|45266.8|45246.8|45266.8|45246.8|45262.5|45242.5|10
1623250300000|2021-06-09 14:51:40|45267.5|45247.5|45273.6|45253.6|45273.6|45253.6|45267.5|45247.5|7
1623250310000|2021-06-09 14:51:50|45274.3|45254.3|45273.6|45253.6|45276.1|45256.1|45273.6|45253.6|4
1623250320000|2021-06-09 14:52:00|45274.3|45254.3|45271.8|45251.8|45276.8|45256.8|45270|45250|9
1623250330000|2021-06-09 14:52:10|||||||||4
1623250340000|2021-06-09 14:52:20|45269.3|45249.3|45276.8|45256.8|45276.8|45256.8|45266.8|45246.8|13
1623250350000|2021-06-09 14:52:30|45274.3|45254.3|45270|45250|45274.3|45254.3|45267.5|45247.5|4
1623250360000|2021-06-09 14:52:40|45267.5|45247.5|45267.5|45247.5|45271.8|45251.8|45264.3|45244.3|6
1623250370000|2021-06-09 14:52:50|45268.3|45248.3|45266.8|45246.8|45271.8|45251.8|45266.8|45246.8|3
1623250380000|2021-06-09 14:53:00|45265|45245|45260|45240|45265|45245|45260|45240|18
1623250390000|2021-06-09 14:53:10|45261.8|45241.8|45262.5|45242.5|45262.5|45242.5|45260|45240|6
1623250400000|2021-06-09 14:53:20|45263.3|45243.3|45264.3|45244.3|45266.8|45246.8|45263.3|45243.3|2
1623250410000|2021-06-09 14:53:30|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|1
1623250420000|2021-06-09 14:53:40|45261.8|45241.8|45265|45245|45265|45245|45261.8|45241.8|4
1623250430000|2021-06-09 14:53:50|45262.5|45242.5|45255|45235|45265|45245|45255|45235|27
1623250440000|2021-06-09 14:54:00|45256.8|45236.8|45266.8|45246.8|45267.5|45247.5|45255|45235|19
1623250450000|2021-06-09 14:54:10|45265|45245|45262.5|45242.5|45266.8|45246.8|45262.5|45242.5|9
1623250460000|2021-06-09 14:54:20|45261.8|45241.8|45262.5|45242.5|45266.8|45246.8|45261.8|45241.8|4
1623250470000|2021-06-09 14:54:30|45265|45245|45282.5|45262.5|45282.5|45262.5|45265|45245|9
1623250480000|2021-06-09 14:54:40|45286.8|45266.8|45282.5|45262.5|45286.8|45266.8|45281.8|45261.8|11
1623250490000|2021-06-09 14:54:50|45286.8|45266.8|45290|45270|45290|45270|45286.8|45266.8|31
1623250500000|2021-06-09 14:55:00|45292.5|45272.5|45282.5|45262.5|45293.3|45273.3|45282.5|45262.5|24
1623250510000|2021-06-09 14:55:10|45283.3|45263.3|45281.8|45261.8|45285|45265|45281.8|45261.8|9
1623250520000|2021-06-09 14:55:20|45282.5|45262.5|45277.5|45257.5|45285|45265|45276.8|45256.8|11
1623250530000|2021-06-09 14:55:30|45276.8|45256.8|45269.3|45249.3|45276.8|45256.8|45269.3|45249.3|9
1623250540000|2021-06-09 14:55:40|45267.5|45247.5|45265|45245|45267.5|45247.5|45262.5|45242.5|8
1623250550000|2021-06-09 14:55:50|45266.8|45246.8|45291.8|45271.8|45291.8|45271.8|45266.8|45246.8|14
1623250560000|2021-06-09 14:56:00|45290.4|45270.4|45285|45265|45290.4|45270.4|45282.5|45262.5|27
1623250570000|2021-06-09 14:56:10|45284.3|45264.3|45287.5|45267.5|45287.5|45267.5|45282.5|45262.5|5
1623250580000|2021-06-09 14:56:20|45288.3|45268.3|45293.6|45273.6|45300.8|45280.8|45287.5|45267.5|496
1623250590000|2021-06-09 14:56:30|||||||||3
1623250600000|2021-06-09 14:56:40|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|4
1623250610000|2021-06-09 14:56:50|45292.5|45272.5|45296.8|45276.8|45296.8|45276.8|45292.5|45272.5|3
1623250620000|2021-06-09 14:57:00|||||||||4
1623250630000|2021-06-09 14:57:10|45297.5|45277.5|45297.5|45277.5|45301.1|45281.1|45296.8|45276.8|6
1623250640000|2021-06-09 14:57:20|45299.3|45279.3|45297.5|45277.5|45302.5|45282.5|45297.5|45277.5|12
1623250650000|2021-06-09 14:57:30|45299.3|45279.3|45292.5|45272.5|45299.3|45279.3|45292.5|45272.5|27
1623250660000|2021-06-09 14:57:40|45291.8|45271.8|45297.5|45277.5|45297.5|45277.5|45289.3|45269.3|6
1623250670000|2021-06-09 14:57:50|45296.8|45276.8|45305|45285|45305|45285|45296.8|45276.8|4
1623250680000|2021-06-09 14:58:00|45304.3|45284.3|45302.5|45282.5|45309.3|45289.3|45302.5|45282.5|38
1623250690000|2021-06-09 14:58:10|45301.8|45281.8|45292.5|45272.5|45301.8|45281.8|45292.5|45272.5|3
1623250700000|2021-06-09 14:58:20|||||||||3
1623250710000|2021-06-09 14:58:30|45287.5|45267.5|45266.8|45246.8|45287.5|45267.5|45266.8|45246.8|17
1623250720000|2021-06-09 14:58:40|45264.3|45244.3|45262.5|45242.5|45264.3|45244.3|45261.8|45241.8|9
1623250730000|2021-06-09 14:58:50|45261.8|45241.8|45260|45240|45262.5|45242.5|45260|45240|2
1623250740000|2021-06-09 14:59:00|45256.1|45236.1|45256.8|45236.8|45256.8|45236.8|45247.5|45227.5|21
1623250750000|2021-06-09 14:59:10|45255|45235|45252.5|45232.5|45255|45235|45252.5|45232.5|3
1623250760000|2021-06-09 14:59:20|45251.8|45231.8|45255|45235|45256.8|45236.8|45251.8|45231.8|3
1623250770000|2021-06-09 14:59:30|45254.3|45234.3|45269.3|45249.3|45269.3|45249.3|45254.3|45234.3|30
1623250780000|2021-06-09 14:59:40|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|1
1623250790000|2021-06-09 14:59:50|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45261.8|45241.8|6
1623250800000|2021-06-09 15:00:00|45268.6|45248.6|45263.3|45243.3|45268.6|45248.6|45262.5|45242.5|13
1623250810000|2021-06-09 15:00:10|45266.8|45246.8|45272.5|45252.5|45272.5|45252.5|45262.5|45242.5|17
1623250820000|2021-06-09 15:00:20|45274.3|45254.3|45272.5|45252.5|45276.8|45256.8|45272.5|45252.5|10
1623250830000|2021-06-09 15:00:30|45276.8|45256.8|45276.8|45256.8|45277.5|45257.5|45272.5|45252.5|1
1623250840000|2021-06-09 15:00:40|45277.5|45257.5|45278.3|45258.3|45278.3|45258.3|45277.5|45257.5|2
1623250850000|2021-06-09 15:00:50|45281.8|45261.8|45276.8|45256.8|45281.8|45261.8|45276.8|45256.8|12
1623250860000|2021-06-09 15:01:00|45279.3|45259.3|45279.3|45259.3|45281.1|45261.1|45279.3|45259.3|5
1623250870000|2021-06-09 15:01:10|45278.6|45258.6|45281.8|45261.8|45281.8|45261.8|45276.8|45256.8|2
1623250880000|2021-06-09 15:01:20|45289.3|45269.3|45286.8|45266.8|45291.1|45271.1|45286.8|45266.8|12
1623250890000|2021-06-09 15:01:30|45285|45265|45281.8|45261.8|45285|45265|45276.8|45256.8|25
1623250900000|2021-06-09 15:01:40|45280|45260|45282.5|45262.5|45282.5|45262.5|45277.5|45257.5|5
1623250910000|2021-06-09 15:01:50|45283.3|45263.3|45294.3|45274.3|45294.3|45274.3|45283.3|45263.3|10
1623250920000|2021-06-09 15:02:00|45296.8|45276.8|45301.8|45281.8|45301.8|45281.8|45296.8|45276.8|8
1623250930000|2021-06-09 15:02:10|45302.5|45282.5|45306.8|45286.8|45306.8|45286.8|45302.5|45282.5|11
1623250940000|2021-06-09 15:02:20|45307.5|45287.5|45306.8|45286.8|45309.3|45289.3|45306.8|45286.8|10
1623250950000|2021-06-09 15:02:30|45304.3|45284.3|45302.5|45282.5|45304.3|45284.3|45302.5|45282.5|12
1623250960000|2021-06-09 15:02:40|45303.3|45283.3|45316.8|45296.8|45317.5|45297.5|45303.3|45283.3|16
1623250970000|2021-06-09 15:02:50|45316.1|45296.1|45309.3|45289.3|45316.1|45296.1|45309.3|45289.3|10
1623250980000|2021-06-09 15:03:00|45310|45290|45322.5|45302.5|45324.3|45304.3|45302.5|45282.5|19
1623250990000|2021-06-09 15:03:10|45324.3|45304.3|45326.8|45306.8|45326.8|45306.8|45322.5|45302.5|5
1623251000000|2021-06-09 15:03:20|45326.1|45306.1|45331.8|45311.8|45331.8|45311.8|45321.8|45301.8|23
1623251010000|2021-06-09 15:03:30|45334.3|45314.3|45326.8|45306.8|45338.6|45318.6|45326.1|45306.1|29
1623251020000|2021-06-09 15:03:40|45326.1|45306.1|45326.8|45306.8|45326.8|45306.8|45323.6|45303.6|2
1623251030000|2021-06-09 15:03:50|45329.3|45309.3|45322.5|45302.5|45329.3|45309.3|45322.5|45302.5|21
1623251040000|2021-06-09 15:04:00|45326.8|45306.8|45321.8|45301.8|45326.8|45306.8|45321.8|45301.8|16
1623251050000|2021-06-09 15:04:10|45320|45300|45319.3|45299.3|45321.1|45301.1|45319.3|45299.3|8
1623251060000|2021-06-09 15:04:20|45318.6|45298.6|45302.5|45282.5|45318.6|45298.6|45301.8|45281.8|27
1623251070000|2021-06-09 15:04:30|45306.1|45286.1|45302.5|45282.5|45306.1|45286.1|45302.5|45282.5|10
1623251080000|2021-06-09 15:04:40|45301.8|45281.8|45286.8|45266.8|45301.8|45281.8|45286.1|45266.1|14
1623251090000|2021-06-09 15:04:50|45286.1|45266.1|45319.3|45299.3|45321.1|45301.1|45280.8|45260.8|33
1623251100000|2021-06-09 15:05:00|45320|45300|45331.8|45311.8|45334.3|45314.3|45320|45300|18
1623251110000|2021-06-09 15:05:10|45329.3|45309.3|45326.1|45306.1|45331.1|45311.1|45326.1|45306.1|15
1623251120000|2021-06-09 15:05:20|45326.8|45306.8|45321.8|45301.8|45326.8|45306.8|45320|45300|6
1623251130000|2021-06-09 15:05:30|45320|45300|45318.3|45298.3|45321.8|45301.8|45316.8|45296.8|19
1623251140000|2021-06-09 15:05:40|45321.8|45301.8|45319.3|45299.3|45321.8|45301.8|45316.8|45296.8|15
1623251150000|2021-06-09 15:05:50|45321.8|45301.8|45319.3|45299.3|45326.8|45306.8|45319.3|45299.3|21
1623251160000|2021-06-09 15:06:00|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45319.3|45299.3|7
1623251170000|2021-06-09 15:06:10|45321.1|45301.1|45350|45330|45351.8|45331.8|45321.1|45301.1|28
1623251180000|2021-06-09 15:06:20|45352.5|45332.5|45346.8|45326.8|45352.5|45332.5|45346.8|45326.8|25
1623251190000|2021-06-09 15:06:30|45349.3|45329.3|45341.8|45321.8|45349.3|45329.3|45337.5|45317.5|6
1623251200000|2021-06-09 15:06:40|45341.1|45321.1|45333.3|45313.3|45341.1|45321.1|45333.3|45313.3|16
1623251210000|2021-06-09 15:06:50|45329.3|45309.3|45328.3|45308.3|45330|45310|45327.5|45307.5|9
1623251220000|2021-06-09 15:07:00|45327.5|45307.5|45332.5|45312.5|45332.5|45312.5|45325.8|45305.8|13
1623251230000|2021-06-09 15:07:10|45331.8|45311.8|45326.8|45306.8|45331.8|45311.8|45326.8|45306.8|9
1623251240000|2021-06-09 15:07:20|45325|45305|45326.8|45306.8|45326.8|45306.8|45321.8|45301.8|13
1623251250000|2021-06-09 15:07:30|45328.6|45308.6|45317.5|45297.5|45328.6|45308.6|45317.5|45297.5|17
1623251260000|2021-06-09 15:07:40|45315.8|45295.8|45341.8|45321.8|45346.1|45326.1|45315|45295|34
1623251270000|2021-06-09 15:07:50|45345.4|45325.4|45349.3|45329.3|45349.3|45329.3|45341.8|45321.8|15
1623251280000|2021-06-09 15:08:00|45346.8|45326.8|45351.1|45331.1|45351.8|45331.8|45346.8|45326.8|8
1623251290000|2021-06-09 15:08:10|45350.4|45330.4|45337.6|45317.6|45350.4|45330.4|45336.8|45316.8|12
1623251300000|2021-06-09 15:08:20|45336.8|45316.8|45346.1|45326.1|45351.1|45331.1|45327.6|45307.6|20
1623251310000|2021-06-09 15:08:30|45346.8|45326.8|45348.6|45328.6|45348.6|45328.6|45341.8|45321.8|4
1623251320000|2021-06-09 15:08:40|45346.8|45326.8|45346.8|45326.8|45351.1|45331.1|45344.3|45324.3|6
1623251330000|2021-06-09 15:08:50|45346.1|45326.1|45367.6|45347.6|45367.6|45347.6|45346.1|45326.1|39
1623251340000|2021-06-09 15:09:00|45370.1|45350.1|45356.1|45336.1|45370.1|45350.1|45356.1|45336.1|28
1623251350000|2021-06-09 15:09:10|45352.6|45332.6|45351.8|45331.8|45352.6|45332.6|45351.8|45331.8|11
1623251360000|2021-06-09 15:09:20|45351.1|45331.1|45346.8|45326.8|45351.1|45331.1|45346.8|45326.8|8
1623251370000|2021-06-09 15:09:30|45345.1|45325.1|45342.6|45322.6|45346.8|45326.8|45342.6|45322.6|9
1623251380000|2021-06-09 15:09:40|45343.3|45323.3|45346.8|45326.8|45347.6|45327.6|45343.3|45323.3|1
1623251390000|2021-06-09 15:09:50|45360.1|45340.1|45362.6|45342.6|45363.3|45343.3|45360.1|45340.1|13
1623251400000|2021-06-09 15:10:00|45360.8|45340.8|45381.8|45361.8|45381.8|45361.8|45360.8|45340.8|30
1623251410000|2021-06-09 15:10:10|45380.1|45360.1|45376.8|45356.8|45381.8|45361.8|45374.3|45354.3|16
1623251420000|2021-06-09 15:10:20|45374.3|45354.3|45379.3|45359.3|45381.8|45361.8|45374.3|45354.3|5
1623251430000|2021-06-09 15:10:30|45377.6|45357.6|45376.8|45356.8|45377.6|45357.6|45371.8|45351.8|11
1623251440000|2021-06-09 15:10:40|45377.6|45357.6|45386.8|45366.8|45386.8|45366.8|45376.8|45356.8|8
1623251450000|2021-06-09 15:10:50|45384.3|45364.3|45382.6|45362.6|45386.8|45366.8|45381.8|45361.8|4
1623251460000|2021-06-09 15:11:00|45381.8|45361.8|45374.3|45354.3|45381.8|45361.8|45373.6|45353.6|9
1623251470000|2021-06-09 15:11:10|45376.1|45356.1|45366.8|45346.8|45376.1|45356.1|45366.8|45346.8|15
1623251480000|2021-06-09 15:11:20|45368.6|45348.6|45371.8|45351.8|45371.8|45351.8|45368.6|45348.6|4
1623251490000|2021-06-09 15:11:30|45372.6|45352.6|45366.8|45346.8|45372.6|45352.6|45366.8|45346.8|11
1623251500000|2021-06-09 15:11:40|45365.1|45345.1|45356.8|45336.8|45365.1|45345.1|45355.1|45335.1|20
1623251510000|2021-06-09 15:11:50|45360.1|45340.1|45357.6|45337.6|45361.8|45341.8|45356.8|45336.8|9
1623251520000|2021-06-09 15:12:00|45356.8|45336.8|45376.8|45356.8|45376.8|45356.8|45356.8|45336.8|13
1623251530000|2021-06-09 15:12:10|45377.6|45357.6|45376.8|45356.8|45379.3|45359.3|45374.3|45354.3|13
1623251540000|2021-06-09 15:12:20|45376.1|45356.1|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|1
1623251550000|2021-06-09 15:12:30|45374.3|45354.3|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|7
1623251560000|2021-06-09 15:12:40|45376.1|45356.1|45366.1|45346.1|45376.8|45356.8|45366.1|45346.1|9
1623251570000|2021-06-09 15:12:50|45365.1|45345.1|45361.8|45341.8|45366.8|45346.8|45361.8|45341.8|4
1623251580000|2021-06-09 15:13:00|45363.3|45343.3|45381.8|45361.8|45385.4|45365.4|45363.3|45343.3|23
1623251590000|2021-06-09 15:13:10|45380.1|45360.1|45377.6|45357.6|45381.8|45361.8|45377.6|45357.6|6
1623251600000|2021-06-09 15:13:20|45379.3|45359.3|45377.6|45357.6|45381.8|45361.8|45377.6|45357.6|3
1623251610000|2021-06-09 15:13:30|45378.3|45358.3|45376.1|45356.1|45379.3|45359.3|45376.1|45356.1|1
1623251620000|2021-06-09 15:13:40|45375.4|45355.4|45371.8|45351.8|45376.1|45356.1|45371.1|45351.1|3
1623251630000|2021-06-09 15:13:50|45372.6|45352.6|45371.8|45351.8|45376.1|45356.1|45369.3|45349.3|9
1623251640000|2021-06-09 15:14:00|45371.1|45351.1|45371.1|45351.1|45371.8|45351.8|45366.8|45346.8|5
1623251650000|2021-06-09 15:14:10|45371.8|45351.8|45368.6|45348.6|45371.8|45351.8|45366.8|45346.8|11
1623251660000|2021-06-09 15:14:20|45366.8|45346.8|45371.1|45351.1|45371.8|45351.8|45366.8|45346.8|12
1623251670000|2021-06-09 15:14:30|45371.8|45351.8|45366.8|45346.8|45371.8|45351.8|45366.8|45346.8|10
1623251680000|2021-06-09 15:14:40|45367.6|45347.6|45367.6|45347.6|45367.6|45347.6|45367.6|45347.6|7
1623251690000|2021-06-09 15:14:50|45366.8|45346.8|45351.1|45331.1|45366.8|45346.8|45350.1|45330.1|24
1623251700000|2021-06-09 15:15:00|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|7
1623251710000|2021-06-09 15:15:10|45356.8|45336.8|45365.4|45345.4|45365.4|45345.4|45356.8|45336.8|9
1623251720000|2021-06-09 15:15:20|45361.1|45341.1|45358.6|45338.6|45361.1|45341.1|45358.6|45338.6|6
1623251730000|2021-06-09 15:15:30|45355.1|45335.1|45356.1|45336.1|45356.8|45336.8|45351.8|45331.8|3
1623251740000|2021-06-09 15:15:40|45354.3|45334.3|45351.8|45331.8|45356.8|45336.8|45351.8|45331.8|4
1623251750000|2021-06-09 15:15:50|45350.1|45330.1|45351.1|45331.1|45354.3|45334.3|45350.1|45330.1|10
1623251760000|2021-06-09 15:16:00|45351.8|45331.8|45347.6|45327.6|45351.8|45331.8|45346.8|45326.8|12
1623251770000|2021-06-09 15:16:10|45346.8|45326.8|45346.8|45326.8|45351.8|45331.8|45346.8|45326.8|5
1623251780000|2021-06-09 15:16:20|||||||||1
1623251790000|2021-06-09 15:16:30|45344.3|45324.3|45344.3|45324.3|45346.8|45326.8|45344.3|45324.3|16
1623251800000|2021-06-09 15:16:40|45346.8|45326.8|45343.6|45323.6|45346.8|45326.8|45343.6|45323.6|5
1623251810000|2021-06-09 15:16:50|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|3
1623251820000|2021-06-09 15:17:00|45342.6|45322.6|45342.6|45322.6|45344.3|45324.3|45341.8|45321.8|6
1623251830000|2021-06-09 15:17:10|45344.3|45324.3|45345.1|45325.1|45345.1|45325.1|45342.6|45322.6|12
1623251840000|2021-06-09 15:17:20|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|4
1623251850000|2021-06-09 15:17:30|45345.1|45325.1|45348.6|45328.6|45348.6|45328.6|45343.3|45323.3|13
1623251860000|2021-06-09 15:17:40|45346.8|45326.8|45351.1|45331.1|45351.1|45331.1|45346.8|45326.8|9
1623251870000|2021-06-09 15:17:50|45351.8|45331.8|45361.1|45341.1|45361.1|45341.1|45351.8|45331.8|14
1623251880000|2021-06-09 15:18:00|45361.8|45341.8|45356.1|45336.1|45361.8|45341.8|45356.1|45336.1|16
1623251890000|2021-06-09 15:18:10|45356.8|45336.8|45361.8|45341.8|45361.8|45341.8|45356.8|45336.8|9
1623251900000|2021-06-09 15:18:20|||||||||6
1623251910000|2021-06-09 15:18:30|45361.1|45341.1|45364.3|45344.3|45364.3|45344.3|45361.1|45341.1|8
1623251920000|2021-06-09 15:18:40|45363.6|45343.6|45348.3|45328.3|45363.6|45343.6|45348.3|45328.3|19
1623251930000|2021-06-09 15:18:50|45347.6|45327.6|45344.3|45324.3|45347.6|45327.6|45342.6|45322.6|7
1623251940000|2021-06-09 15:19:00|45345.1|45325.1|45350.1|45330.1|45350.1|45330.1|45345.1|45325.1|11
1623251950000|2021-06-09 15:19:10|45350.8|45330.8|45356.8|45336.8|45356.8|45336.8|45350.8|45330.8|4
1623251960000|2021-06-09 15:19:20|45358.6|45338.6|45356.8|45336.8|45358.6|45338.6|45356.8|45336.8|2
1623251970000|2021-06-09 15:19:30|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45359.3|45339.3|1
1623251980000|2021-06-09 15:19:40|45359.3|45339.3|45361.8|45341.8|45361.8|45341.8|45356.8|45336.8|2
1623251990000|2021-06-09 15:19:50|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45359.3|45339.3|3
1623252000000|2021-06-09 15:20:00|45361.8|45341.8|45362.6|45342.6|45364.3|45344.3|45361.8|45341.8|4
1623252010000|2021-06-09 15:20:10|45366.1|45346.1|45357.6|45337.6|45366.8|45346.8|45357.6|45337.6|15
1623252020000|2021-06-09 15:20:20|45356.8|45336.8|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|15
1623252030000|2021-06-09 15:20:30|45355.1|45335.1|45354.3|45334.3|45356.8|45336.8|45352.6|45332.6|7
1623252040000|2021-06-09 15:20:40|45352.6|45332.6|45354.3|45334.3|45356.8|45336.8|45352.6|45332.6|6
1623252050000|2021-06-09 15:20:50|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|9
1623252060000|2021-06-09 15:21:00|45352.6|45332.6|45356.8|45336.8|45356.8|45336.8|45348.3|45328.3|7
1623252070000|2021-06-09 15:21:10|||||||||5
1623252080000|2021-06-09 15:21:20|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|8
1623252090000|2021-06-09 15:21:30|45352.6|45332.6|45346.8|45326.8|45352.6|45332.6|45346.8|45326.8|7
1623252100000|2021-06-09 15:21:40|45346.1|45326.1|45345.1|45325.1|45346.8|45326.8|45343.3|45323.3|8
1623252110000|2021-06-09 15:21:50|45344.3|45324.3|45341.8|45321.8|45344.3|45324.3|45341.8|45321.8|5
1623252120000|2021-06-09 15:22:00|45342.6|45322.6|45344.3|45324.3|45346.8|45326.8|45342.6|45322.6|10
1623252130000|2021-06-09 15:22:10|45342.6|45322.6|45336.8|45316.8|45342.6|45322.6|45336.8|45316.8|24
1623252140000|2021-06-09 15:22:20|45329.3|45309.3|45327.6|45307.6|45331.8|45311.8|45325.1|45305.1|50
1623252150000|2021-06-09 15:22:30|45342.6|45322.6|45367.6|45347.6|45367.6|45347.6|45342.6|45322.6|21
1623252160000|2021-06-09 15:22:40|45366.8|45346.8|45367.6|45347.6|45370.1|45350.1|45366.8|45346.8|10
1623252170000|2021-06-09 15:22:50|45366.8|45346.8|45367.6|45347.6|45367.6|45347.6|45366.8|45346.8|6
1623252180000|2021-06-09 15:23:00|45366.8|45346.8|45366.8|45346.8|45367.6|45347.6|45366.8|45346.8|6
1623252190000|2021-06-09 15:23:10|45367.6|45347.6|45377.6|45357.6|45379.3|45359.3|45367.6|45347.6|19
1623252200000|2021-06-09 15:23:20|45378.3|45358.3|45364.3|45344.3|45378.3|45358.3|45364.3|45344.3|15
1623252210000|2021-06-09 15:23:30|45361.8|45341.8|45361.8|45341.8|45361.8|45341.8|45361.8|45341.8|11
1623252220000|2021-06-09 15:23:40|45364.3|45344.3|45357.6|45337.6|45364.3|45344.3|45356.8|45336.8|8
1623252230000|2021-06-09 15:23:50|45360.1|45340.1|45357.6|45337.6|45360.1|45340.1|45357.6|45337.6|1
1623252240000|2021-06-09 15:24:00|45358.3|45338.3|45381.8|45361.8|45381.8|45361.8|45358.3|45338.3|19
1623252250000|2021-06-09 15:24:10|45377.6|45357.6|45376.8|45356.8|45381.8|45361.8|45376.8|45356.8|20
1623252260000|2021-06-09 15:24:20|45374.3|45354.3|45371.8|45351.8|45376.8|45356.8|45371.1|45351.1|11
1623252270000|2021-06-09 15:24:30|45371.1|45351.1|45380.1|45360.1|45380.1|45360.1|45371.1|45351.1|16
1623252280000|2021-06-09 15:24:40|||||||||5
1623252290000|2021-06-09 15:24:50|45380.8|45360.8|45385.1|45365.1|45385.1|45365.1|45380.8|45360.8|8
1623252300000|2021-06-09 15:25:00|45384.3|45364.3|45381.8|45361.8|45384.3|45364.3|45381.8|45361.8|10
1623252310000|2021-06-09 15:25:10|45381.1|45361.1|45396.1|45376.1|45398.6|45378.6|45379.3|45359.3|19
1623252320000|2021-06-09 15:25:20|45391.8|45371.8|45391.8|45371.8|45391.8|45371.8|45391.8|45371.8|4
1623252330000|2021-06-09 15:25:30|45391.1|45371.1|45391.8|45371.8|45391.8|45371.8|45391.1|45371.1|3
1623252340000|2021-06-09 15:25:40|45388.6|45368.6|45385.1|45365.1|45388.6|45368.6|45385.1|45365.1|10
1623252350000|2021-06-09 15:25:50|45382.6|45362.6|45376.8|45356.8|45382.6|45362.6|45375.1|45355.1|15
1623252360000|2021-06-09 15:26:00|45372.6|45352.6|45371.8|45351.8|45372.6|45352.6|45371.8|45351.8|9
1623252370000|2021-06-09 15:26:10|45366.8|45346.8|45363.6|45343.6|45366.8|45346.8|45362.6|45342.6|12
1623252380000|2021-06-09 15:26:20|45360.1|45340.1|45362.6|45342.6|45362.6|45342.6|45360.1|45340.1|12
1623252390000|2021-06-09 15:26:30|45364.3|45344.3|45362.6|45342.6|45364.3|45344.3|45362.6|45342.6|2
1623252400000|2021-06-09 15:26:40|45364.3|45344.3|45365.1|45345.1|45365.1|45345.1|45362.6|45342.6|3
1623252410000|2021-06-09 15:26:50|45366.8|45346.8|45366.8|45346.8|45369.3|45349.3|45366.8|45346.8|14
1623252420000|2021-06-09 15:27:00|45365.1|45345.1|45356.8|45336.8|45365.1|45345.1|45355.1|45335.1|13
1623252430000|2021-06-09 15:27:10|45355.1|45335.1|45349.3|45329.3|45356.8|45336.8|45349.3|45329.3|6
1623252440000|2021-06-09 15:27:20|45348.6|45328.6|45344.3|45324.3|45348.6|45328.6|45341.8|45321.8|11
1623252450000|2021-06-09 15:27:30|45342.6|45322.6|45337.6|45317.6|45346.8|45326.8|45337.6|45317.6|13
1623252460000|2021-06-09 15:27:40|45336.8|45316.8|45336.1|45316.1|45336.8|45316.8|45336.1|45316.1|1
1623252470000|2021-06-09 15:27:50|45334.3|45314.3|45336.1|45316.1|45336.8|45316.8|45334.3|45314.3|4
1623252480000|2021-06-09 15:28:00|45336.8|45316.8|45336.8|45316.8|45339.3|45319.3|45336.8|45316.8|7
1623252490000|2021-06-09 15:28:10|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45337.6|45317.6|4
1623252500000|2021-06-09 15:28:20|45338.6|45318.6|45337.6|45317.6|45341.8|45321.8|45336.8|45316.8|5
1623252510000|2021-06-09 15:28:30|45338.3|45318.3|45335.1|45315.1|45338.3|45318.3|45335.1|45315.1|566
1623252520000|2021-06-09 15:28:40|45337.6|45317.6|45335.8|45315.8|45337.6|45317.6|45335.8|45315.8|6
1623252530000|2021-06-09 15:28:50|45337.6|45317.6|45333.3|45313.3|45338.3|45318.3|45332.6|45312.6|7
1623252540000|2021-06-09 15:29:00|45337.6|45317.6|45338.3|45318.3|45340.1|45320.1|45337.6|45317.6|8
1623252550000|2021-06-09 15:29:10|45337.6|45317.6|45337.6|45317.6|45338.3|45318.3|45337.6|45317.6|32
1623252560000|2021-06-09 15:29:20|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|3
1623252570000|2021-06-09 15:29:30|45335.1|45315.1|45340.1|45320.1|45340.1|45320.1|45335.1|45315.1|4
1623252580000|2021-06-09 15:29:40|45341.8|45321.8|45347.6|45327.6|45350.1|45330.1|45340.1|45320.1|14
1623252590000|2021-06-09 15:29:50|45348.3|45328.3|45350.1|45330.1|45350.1|45330.1|45347.6|45327.6|2
1623252600000|2021-06-09 15:30:00|45349|45329|45356.5|45336.5|45356.5|45336.5|45349|45329|12
1623252610000|2021-06-09 15:30:10|45354|45334|45358.3|45338.3|45358.3|45338.3|45354|45334|13
1623252620000|2021-06-09 15:30:20|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45358.3|45338.3|5
1623252630000|2021-06-09 15:30:30|45358.3|45338.3|45351.5|45331.5|45358.3|45338.3|45351.5|45331.5|14
1623252640000|2021-06-09 15:30:40|45349|45329|45351.5|45331.5|45351.5|45331.5|45349|45329|7
1623252650000|2021-06-09 15:30:50|45353.3|45333.3|45348.3|45328.3|45353.3|45333.3|45346.5|45326.5|2
1623252660000|2021-06-09 15:31:00|45351.5|45331.5|45349|45329|45353.3|45333.3|45348.3|45328.3|7
1623252670000|2021-06-09 15:31:10|45351.5|45331.5|45349|45329|45351.5|45331.5|45348.3|45328.3|5
1623252680000|2021-06-09 15:31:20|45351.5|45331.5|45346.5|45326.5|45351.5|45331.5|45344.7|45324.7|8
1623252690000|2021-06-09 15:31:30|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|1
1623252700000|2021-06-09 15:31:40|45360.8|45340.8|45354.7|45334.7|45360.8|45340.8|45354.7|45334.7|644
1623252710000|2021-06-09 15:31:50|45353|45333|45349.7|45329.7|45353|45333|45349.7|45329.7|7
1623252720000|2021-06-09 15:32:00|45351.5|45331.5|45350.8|45330.8|45351.5|45331.5|45349|45329|13
1623252730000|2021-06-09 15:32:10|45349|45329|45346.5|45326.5|45349|45329|45344.7|45324.7|2
1623252740000|2021-06-09 15:32:20|||||||||1
1623252750000|2021-06-09 15:32:30|45341.5|45321.5|45338.3|45318.3|45341.5|45321.5|45338.3|45318.3|11
1623252760000|2021-06-09 15:32:40|45336.5|45316.5|45335.1|45315.1|45336.5|45316.5|45333.3|45313.3|7
1623252770000|2021-06-09 15:32:50|45332.6|45312.6|45330.1|45310.1|45334.3|45314.3|45330.1|45310.1|6
1623252780000|2021-06-09 15:33:00|45332.6|45312.6|45343.3|45323.3|45345.1|45325.1|45332.6|45312.6|22
1623252790000|2021-06-09 15:33:10|45342.6|45322.6|45340.1|45320.1|45343.3|45323.3|45338.3|45318.3|6
1623252800000|2021-06-09 15:33:20|45339.3|45319.3|45342.6|45322.6|45344|45324|45337.6|45317.6|15
1623252810000|2021-06-09 15:33:30|45340.8|45320.8|45337.6|45317.6|45342.6|45322.6|45337.6|45317.6|3
1623252820000|2021-06-09 15:33:40|45335.8|45315.8|45340.1|45320.1|45340.8|45320.8|45335.8|45315.8|6
1623252830000|2021-06-09 15:33:50|45338.3|45318.3|45337.6|45317.6|45340.8|45320.8|45335.8|45315.8|3
1623252840000|2021-06-09 15:34:00|45338.3|45318.3|45342.6|45322.6|45345.1|45325.1|45338.3|45318.3|6
1623252850000|2021-06-09 15:34:10|45343.3|45323.3|45342.6|45322.6|45343.3|45323.3|45340.1|45320.1|6
1623252860000|2021-06-09 15:34:20|45351.5|45331.5|45364|45344|45368.3|45348.3|45351.5|45331.5|19
1623252870000|2021-06-09 15:34:30|45363.3|45343.3|45363.3|45343.3|45365.8|45345.8|45359.7|45339.7|4
1623252880000|2021-06-09 15:34:40|45364|45344|45365.8|45345.8|45365.8|45345.8|45363.3|45343.3|1
1623252890000|2021-06-09 15:34:50|45367.6|45347.6|45372.6|45352.6|45372.6|45352.6|45367.6|45347.6|5
1623252900000|2021-06-09 15:35:00|45373.3|45353.3|45373.3|45353.3|45377.6|45357.6|45373.3|45353.3|23
1623252910000|2021-06-09 15:35:10|45375.8|45355.8|45377.6|45357.6|45377.6|45357.6|45373.3|45353.3|5
1623252920000|2021-06-09 15:35:20|45375.8|45355.8|45385.8|45365.8|45385.8|45365.8|45374|45354|15
1623252930000|2021-06-09 15:35:30|45384|45364|45380.8|45360.8|45387.6|45367.6|45380.8|45360.8|9
1623252940000|2021-06-09 15:35:40|45378.3|45358.3|45369|45349|45378.3|45358.3|45368.3|45348.3|10
1623252950000|2021-06-09 15:35:50|45367.6|45347.6|45365.8|45345.8|45368.3|45348.3|45365.8|45345.8|2
1623252960000|2021-06-09 15:36:00|45366.5|45346.5|45369|45349|45369|45349|45366.5|45346.5|7
1623252970000|2021-06-09 15:36:10|45370.8|45350.8|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|2
1623252980000|2021-06-09 15:36:20|45370.8|45350.8|45375.1|45355.1|45375.1|45355.1|45368.3|45348.3|4
1623252990000|2021-06-09 15:36:30|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|4
1623253000000|2021-06-09 15:36:40|45370.8|45350.8|45372.6|45352.6|45372.6|45352.6|45370.8|45350.8|3
1623253010000|2021-06-09 15:36:50|45369|45349|45373.3|45353.3|45373.3|45353.3|45369|45349|6
1623253020000|2021-06-09 15:37:00|45374|45354|45377.6|45357.6|45377.6|45357.6|45374|45354|3
1623253030000|2021-06-09 15:37:10|45378.3|45358.3|45377.6|45357.6|45378.3|45358.3|45377.6|45357.6|5
1623253040000|2021-06-09 15:37:20|45378.3|45358.3|45377.6|45357.6|45378.3|45358.3|45377.6|45357.6|2
1623253050000|2021-06-09 15:37:30|45378.3|45358.3|45377.6|45357.6|45378.3|45358.3|45377.6|45357.6|1
1623253060000|2021-06-09 15:37:40|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|5
1623253070000|2021-06-09 15:37:50|45377.6|45357.6|45375.8|45355.8|45378.3|45358.3|45375.1|45355.1|7
1623253080000|2021-06-09 15:38:00|45377.6|45357.6|45377.6|45357.6|45377.6|45357.6|45377.6|45357.6|2
1623253100000|2021-06-09 15:38:20|45375.8|45355.8|45375.1|45355.1|45375.8|45355.8|45373.3|45353.3|6
1623253110000|2021-06-09 15:38:30|45384.7|45364.7|45387.6|45367.6|45388.3|45368.3|45383.3|45363.3|10
1623253120000|2021-06-09 15:38:40|45388.3|45368.3|45387.6|45367.6|45388.3|45368.3|45385.1|45365.1|3
1623253130000|2021-06-09 15:38:50|45390.8|45370.8|45390.8|45370.8|45391.5|45371.5|45390.8|45370.8|35
1623253140000|2021-06-09 15:39:00|45393.3|45373.3|45392.6|45372.6|45395.1|45375.1|45392.6|45372.6|12
1623253150000|2021-06-09 15:39:10|45393.3|45373.3|45393.3|45373.3|45398.3|45378.3|45393.3|45373.3|14
1623253160000|2021-06-09 15:39:20|45395.1|45375.1|45395.1|45375.1|45395.8|45375.8|45395.1|45375.1|3
1623253170000|2021-06-09 15:39:30|45395.8|45375.8|45403.3|45383.3|45403.3|45383.3|45395.8|45375.8|28
1623253180000|2021-06-09 15:39:40|45405.1|45385.1|45403.3|45383.3|45405.1|45385.1|45403.3|45383.3|18
1623253190000|2021-06-09 15:39:50|45400.1|45380.1|45408.3|45388.3|45408.3|45388.3|45398.3|45378.3|17
1623253200000|2021-06-09 15:40:00|45410.1|45390.1|45410.1|45390.1|45413.3|45393.3|45410.1|45390.1|23
1623253210000|2021-06-09 15:40:10|45407.6|45387.6|45402.6|45382.6|45407.6|45387.6|45402.6|45382.6|17
1623253220000|2021-06-09 15:40:20|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|16
1623253230000|2021-06-09 15:40:30|45397.6|45377.6|45389.3|45369.3|45397.6|45377.6|45389.3|45369.3|9
1623253240000|2021-06-09 15:40:40|45390.1|45370.1|45383.3|45363.3|45390.1|45370.1|45383.3|45363.3|3
1623253250000|2021-06-09 15:40:50|45381.5|45361.5|45382.6|45362.6|45383.3|45363.3|45381.5|45361.5|4
1623253260000|2021-06-09 15:41:00|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|1
1623253270000|2021-06-09 15:41:10|45384|45364|45384|45364|45384|45364|45384|45364|5
1623253280000|2021-06-09 15:41:20|45388.3|45368.3|45397.6|45377.6|45398.3|45378.3|45388.3|45368.3|13
1623253290000|2021-06-09 15:41:30|||||||||3
1623253300000|2021-06-09 15:41:40|45395.1|45375.1|45393.3|45373.3|45395.1|45375.1|45393.3|45373.3|6
1623253310000|2021-06-09 15:41:50|45395.1|45375.1|45395.1|45375.1|45395.1|45375.1|45392.6|45372.6|7
1623253320000|2021-06-09 15:42:00|45393.3|45373.3|45393.3|45373.3|45398.3|45378.3|45393.3|45373.3|10
1623253330000|2021-06-09 15:42:10|45395.1|45375.1|45393.3|45373.3|45395.1|45375.1|45389|45369|5
1623253340000|2021-06-09 15:42:20|45389.8|45369.8|45391.5|45371.5|45391.5|45371.5|45389.8|45369.8|4
1623253350000|2021-06-09 15:42:30|45389|45369|45392.6|45372.6|45393.3|45373.3|45389|45369|2
1623253360000|2021-06-09 15:42:40|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|2
1623253370000|2021-06-09 15:42:50|45392.6|45372.6|45388.3|45368.3|45392.6|45372.6|45388.3|45368.3|5
1623253380000|2021-06-09 15:43:00|45390.1|45370.1|45407.6|45387.6|45410.8|45390.8|45387.6|45367.6|20
1623253390000|2021-06-09 15:43:10|45408.3|45388.3|45407.6|45387.6|45408.3|45388.3|45407.6|45387.6|4
1623253400000|2021-06-09 15:43:20|45405.8|45385.8|45403.3|45383.3|45407.6|45387.6|45403.3|45383.3|3
1623253410000|2021-06-09 15:43:30|45400.8|45380.8|45428.3|45408.3|45430.1|45410.1|45400.8|45380.8|36
1623253420000|2021-06-09 15:43:40|45432.6|45412.6|45433.3|45413.3|45433.3|45413.3|45427.6|45407.6|24
1623253430000|2021-06-09 15:43:50|45432.6|45412.6|45435.1|45415.1|45436.8|45416.8|45432.6|45412.6|17
1623253440000|2021-06-09 15:44:00|45433.3|45413.3|45432.6|45412.6|45435.8|45415.8|45432.6|45412.6|11
1623253460000|2021-06-09 15:44:20|45431.8|45411.8|45431.8|45411.8|45432.6|45412.6|45431.8|45411.8|8
1623253470000|2021-06-09 15:44:30|45429.3|45409.3|45428.3|45408.3|45429.3|45409.3|45427.6|45407.6|13
1623253480000|2021-06-09 15:44:40|45434|45414|45433.3|45413.3|45437.6|45417.6|45433.3|45413.3|15
1623253490000|2021-06-09 15:44:50|||||||||3
1623253500000|2021-06-09 15:45:00|45432.6|45412.6|45418.3|45398.3|45432.6|45412.6|45418.3|45398.3|19
1623253510000|2021-06-09 15:45:10|45419|45399|45418.3|45398.3|45419|45399|45418.3|45398.3|8
1623253520000|2021-06-09 15:45:20|45417.6|45397.6|45410.8|45390.8|45417.6|45397.6|45410.8|45390.8|8
1623253530000|2021-06-09 15:45:30|45408.3|45388.3|45405.1|45385.1|45408.3|45388.3|45405.1|45385.1|9
1623253540000|2021-06-09 15:45:40|45402.6|45382.6|45422.6|45402.6|45422.6|45402.6|45402.6|45382.6|14
1623253550000|2021-06-09 15:45:50|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|45418.3|45398.3|11
1623253560000|2021-06-09 15:46:00|45425.1|45405.1|45423.3|45403.3|45425.8|45405.8|45423.3|45403.3|10
1623253570000|2021-06-09 15:46:10|45422.6|45402.6|45408.3|45388.3|45422.6|45402.6|45408.3|45388.3|9
1623253580000|2021-06-09 15:46:20|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|10
1623253590000|2021-06-09 15:46:30|45408.3|45388.3|45401.5|45381.5|45408.3|45388.3|45401.5|45381.5|8
1623253600000|2021-06-09 15:46:40|45400.1|45380.1|45386.5|45366.5|45400.1|45380.1|45386.5|45366.5|3
1623253610000|2021-06-09 15:46:50|45383.3|45363.3|45368.3|45348.3|45383.3|45363.3|45368.3|45348.3|55
1623253620000|2021-06-09 15:47:00|45365.1|45345.1|45355.8|45335.8|45367.6|45347.6|45354|45334|47
1623253630000|2021-06-09 15:47:10|45358.3|45338.3|45355.1|45335.1|45360.8|45340.8|45355.1|45335.1|49
1623253640000|2021-06-09 15:47:20|45353.3|45333.3|45350.1|45330.1|45353.3|45333.3|45348.3|45328.3|14
1623253650000|2021-06-09 15:47:30|45350.8|45330.8|45358.3|45338.3|45358.3|45338.3|45350.8|45330.8|11
1623253660000|2021-06-09 15:47:40|45360.8|45340.8|45345.1|45325.1|45360.8|45340.8|45345.1|45325.1|19
1623253670000|2021-06-09 15:47:50|45348.3|45328.3|45355.8|45335.8|45355.8|45335.8|45348.3|45328.3|17
1623253680000|2021-06-09 15:48:00|45356.5|45336.5|45363.3|45343.3|45363.3|45343.3|45355.1|45335.1|15
1623253690000|2021-06-09 15:48:10|45364|45344|45350.1|45330.1|45364|45344|45350.1|45330.1|8
1623253700000|2021-06-09 15:48:20|45349.4|45329.4|45332.6|45312.6|45349.4|45329.4|45332.6|45312.6|24
1623253710000|2021-06-09 15:48:30|45333.3|45313.3|45335.8|45315.8|45335.8|45315.8|45330.8|45310.8|23
1623253720000|2021-06-09 15:48:40|45336.5|45316.5|45331.5|45311.5|45338.3|45318.3|45329.8|45309.8|63
1623253730000|2021-06-09 15:48:50|45329|45309|45320.8|45300.8|45329.8|45309.8|45318.3|45298.3|80
1623253740000|2021-06-09 15:49:00|45318.3|45298.3|45325.8|45305.8|45330.1|45310.1|45318.3|45298.3|26
1623253750000|2021-06-09 15:49:10|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45321.5|45301.5|6
1623253760000|2021-06-09 15:49:20|45322.6|45302.6|45325.8|45305.8|45325.8|45305.8|45322.6|45302.6|9
1623253770000|2021-06-09 15:49:30|45325.1|45305.1|45328.3|45308.3|45328.3|45308.3|45323.3|45303.3|9
1623253780000|2021-06-09 15:49:40|45324|45304|45322.6|45302.6|45328.3|45308.3|45322.6|45302.6|41
1623253790000|2021-06-09 15:49:50|45323.6|45303.6|45315.1|45295.1|45323.6|45303.6|45312.6|45292.6|19
1623253800000|2021-06-09 15:50:00|45315.8|45295.8|45312.6|45292.6|45317.6|45297.6|45308.3|45288.3|22
1623253810000|2021-06-09 15:50:10|45308.3|45288.3|45315.1|45295.1|45315.1|45295.1|45308.3|45288.3|13
1623253820000|2021-06-09 15:50:20|45313.3|45293.3|45328.3|45308.3|45328.3|45308.3|45313.3|45293.3|5
1623253830000|2021-06-09 15:50:30|45324|45304|45328.3|45308.3|45328.3|45308.3|45323.3|45303.3|16
1623253840000|2021-06-09 15:50:40|45325.8|45305.8|45337.6|45317.6|45338.3|45318.3|45325.1|45305.1|36
1623253850000|2021-06-09 15:50:50|45338.3|45318.3|45337.6|45317.6|45338.3|45318.3|45337.6|45317.6|3
1623253860000|2021-06-09 15:51:00|45336.5|45316.5|45326.5|45306.5|45337.6|45317.6|45326.5|45306.5|13
1623253870000|2021-06-09 15:51:10|45328.3|45308.3|45330.1|45310.1|45330.1|45310.1|45328.3|45308.3|1
1623253880000|2021-06-09 15:51:20|45331.9|45311.9|45335.8|45315.8|45335.8|45315.8|45331.9|45311.9|5
1623253890000|2021-06-09 15:51:30|45336.5|45316.5|45347.6|45327.6|45348.3|45328.3|45336.5|45316.5|19
1623253900000|2021-06-09 15:51:40|45348.3|45328.3|45343.3|45323.3|45349|45329|45343.3|45323.3|10
1623253910000|2021-06-09 15:51:50|45342.6|45322.6|45334|45314|45343.3|45323.3|45334|45314|9
1623253920000|2021-06-09 15:52:00|45333.3|45313.3|45347.6|45327.6|45348.3|45328.3|45331.5|45311.5|19
1623253930000|2021-06-09 15:52:10|45348.3|45328.3|45347.6|45327.6|45348.3|45328.3|45347.6|45327.6|2
1623253940000|2021-06-09 15:52:20|45348.3|45328.3|45336.5|45316.5|45348.3|45328.3|45336.5|45316.5|16
1623253950000|2021-06-09 15:52:30|45334.8|45314.8|45334|45314|45334.8|45314.8|45330.5|45310.5|2
1623253960000|2021-06-09 15:52:40|45334.8|45314.8|45340.1|45320.1|45340.1|45320.1|45334.8|45314.8|4
1623253970000|2021-06-09 15:52:50|45340.8|45320.8|45353.3|45333.3|45353.3|45333.3|45340.8|45320.8|19
1623253980000|2021-06-09 15:53:00|45355.1|45335.1|45356.5|45336.5|45356.5|45336.5|45353.3|45333.3|5
1623253990000|2021-06-09 15:53:10|45355.8|45335.8|45358.3|45338.3|45358.3|45338.3|45353.3|45333.3|6
1623254000000|2021-06-09 15:53:20|45353.3|45333.3|45353.3|45333.3|45354|45334|45353.3|45333.3|7
1623254010000|2021-06-09 15:53:30|45354|45334|45351.5|45331.5|45355.8|45335.8|45351.5|45331.5|6
1623254020000|2021-06-09 15:53:40|45350.8|45330.8|45345.8|45325.8|45350.8|45330.8|45345.8|45325.8|6
1623254030000|2021-06-09 15:53:50|45346.5|45326.5|45352.6|45332.6|45353.3|45333.3|45346.5|45326.5|3
1623254040000|2021-06-09 15:54:00|45353.3|45333.3|45353.3|45333.3|45357.6|45337.6|45353.3|45333.3|5
1623254050000|2021-06-09 15:54:10|45351.5|45331.5|45347.3|45327.3|45351.5|45331.5|45345.5|45325.5|8
1623254060000|2021-06-09 15:54:20|45345.5|45325.5|45348.3|45328.3|45349|45329|45345.5|45325.5|10
1623254070000|2021-06-09 15:54:30|45346.5|45326.5|45348.3|45328.3|45348.3|45328.3|45346.5|45326.5|1
1623254080000|2021-06-09 15:54:40|45346.5|45326.5|45344.8|45324.8|45346.5|45326.5|45344.8|45324.8|2
1623254090000|2021-06-09 15:54:50|45342.6|45322.6|45338.3|45318.3|45342.6|45322.6|45338.3|45318.3|6
1623254100000|2021-06-09 15:55:00|45335.8|45315.8|45338.3|45318.3|45338.3|45318.3|45333.3|45313.3|8
1623254110000|2021-06-09 15:55:10|45337.6|45317.6|45338.3|45318.3|45338.3|45318.3|45337.6|45317.6|3
1623254120000|2021-06-09 15:55:20|45337.6|45317.6|45337.6|45317.6|45338.3|45318.3|45333.3|45313.3|6
1623254130000|2021-06-09 15:55:30|45335.8|45315.8|45331.5|45311.5|45336.5|45316.5|45331.5|45311.5|7
1623254140000|2021-06-09 15:55:40|45329.8|45309.8|45345.8|45325.8|45348|45328|45315.8|45295.8|33
1623254150000|2021-06-09 15:55:50|45347.6|45327.6|45349|45329|45350.8|45330.8|45347.6|45327.6|7
1623254160000|2021-06-09 15:56:00|45351.5|45331.5|45348.3|45328.3|45351.5|45331.5|45348.3|45328.3|7
1623254170000|2021-06-09 15:56:10|45345.1|45325.1|45344|45324|45345.8|45325.8|45343.3|45323.3|8
1623254180000|2021-06-09 15:56:20|45343.3|45323.3|45341.5|45321.5|45343.3|45323.3|45341.5|45321.5|5
1623254190000|2021-06-09 15:56:30|45338.3|45318.3|45373.3|45353.3|45374|45354|45334|45314|37
1623254200000|2021-06-09 15:56:40|45374|45354|45375.1|45355.1|45375.1|45355.1|45372.6|45352.6|10
1623254210000|2021-06-09 15:56:50|45375.8|45355.8|45375.8|45355.8|45377.3|45357.3|45375.1|45355.1|7
1623254220000|2021-06-09 15:57:00|45376.5|45356.5|45375.8|45355.8|45376.5|45356.5|45375.8|45355.8|5
1623254230000|2021-06-09 15:57:10|45374|45354|45373.3|45353.3|45374|45354|45373.3|45353.3|1
1623254240000|2021-06-09 15:57:20|45371.5|45351.5|45371.5|45351.5|45371.5|45351.5|45371.5|45351.5|2
1623254250000|2021-06-09 15:57:30|45368.3|45348.3|45373.3|45353.3|45375.1|45355.1|45368.3|45348.3|9
1623254260000|2021-06-09 15:57:40|45377.6|45357.6|45373.3|45353.3|45377.6|45357.6|45373.3|45353.3|3
1623254270000|2021-06-09 15:57:50|45375.1|45355.1|45377.6|45357.6|45378.3|45358.3|45373.3|45353.3|12
1623254280000|2021-06-09 15:58:00|45376.9|45356.9|45373.3|45353.3|45376.9|45356.9|45373.3|45353.3|3
1623254290000|2021-06-09 15:58:10|45370.1|45350.1|45369.4|45349.4|45370.1|45350.1|45369.4|45349.4|9
1623254300000|2021-06-09 15:58:20|45368.6|45348.6|45367.6|45347.6|45368.6|45348.6|45366.9|45346.9|3
1623254310000|2021-06-09 15:58:30|45365.8|45345.8|45365.1|45345.1|45367.6|45347.6|45365.1|45345.1|6
1623254320000|2021-06-09 15:58:40|45366.9|45346.9|45363.3|45343.3|45368.3|45348.3|45363.3|45343.3|9
1623254330000|2021-06-09 15:58:50|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|4
1623254340000|2021-06-09 15:59:00|45370.1|45350.1|45368.3|45348.3|45372.6|45352.6|45368.3|45348.3|4
1623254350000|2021-06-09 15:59:10|45370.1|45350.1|45370.1|45350.1|45370.1|45350.1|45368.3|45348.3|1
1623254360000|2021-06-09 15:59:20|45368.3|45348.3|45363.3|45343.3|45368.3|45348.3|45361.5|45341.5|4
1623254370000|2021-06-09 15:59:30|45358.3|45338.3|45357.6|45337.6|45358.3|45338.3|45357.6|45337.6|4
1623254380000|2021-06-09 15:59:40|45358.3|45338.3|45358.3|45338.3|45358.3|45338.3|45357.6|45337.6|2
1623254390000|2021-06-09 15:59:50|45355.8|45335.8|45355.8|45335.8|45355.8|45335.8|45355.8|45335.8|6
1623254400000|2021-06-09 16:00:00|45355.1|45335.1|45356.5|45336.5|45360.1|45340.1|45355.1|45335.1|10
1623254410000|2021-06-09 16:00:10|45350.8|45330.8|45348.3|45328.3|45350.8|45330.8|45348.3|45328.3|2
1623254420000|2021-06-09 16:00:20|45345.8|45325.8|45347.6|45327.6|45347.6|45327.6|45345.8|45325.8|10
1623254430000|2021-06-09 16:00:30|45345.8|45325.8|45345.8|45325.8|45347.6|45327.6|45345.8|45325.8|1
1623254440000|2021-06-09 16:00:40|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|1
1623254450000|2021-06-09 16:00:50|45348.3|45328.3|45345.8|45325.8|45348.3|45328.3|45343.3|45323.3|11
1623254460000|2021-06-09 16:01:00|45347.6|45327.6|45345.1|45325.1|45347.6|45327.6|45345.1|45325.1|4
1623254470000|2021-06-09 16:01:10|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|8
1623254480000|2021-06-09 16:01:20|||||||||6
1623254490000|2021-06-09 16:01:30|45350.1|45330.1|45347.6|45327.6|45350.1|45330.1|45345.1|45325.1|30
1623254500000|2021-06-09 16:01:40|45348.3|45328.3|45347.6|45327.6|45348.3|45328.3|45345.8|45325.8|3
1623254510000|2021-06-09 16:01:50|45348.3|45328.3|45345.8|45325.8|45348.3|45328.3|45345.8|45325.8|2
1623254520000|2021-06-09 16:02:00|45345.1|45325.1|45350.1|45330.1|45350.1|45330.1|45345.1|45325.1|4
1623254530000|2021-06-09 16:02:10|45350.8|45330.8|45361.9|45341.9|45361.9|45341.9|45350.8|45330.8|7
1623254540000|2021-06-09 16:02:20|45360.1|45340.1|45360.1|45340.1|45361.9|45341.9|45360.1|45340.1|5
1623254550000|2021-06-09 16:02:30|||||||||1
1623254560000|2021-06-09 16:02:40|||||||||1
1623254570000|2021-06-09 16:02:50|45358.3|45338.3|45353.3|45333.3|45358.3|45338.3|45351.5|45331.5|6
1623254580000|2021-06-09 16:03:00|45350.1|45330.1|45348.3|45328.3|45350.1|45330.1|45348.3|45328.3|5
1623254590000|2021-06-09 16:03:10|45346.5|45326.5|45344.8|45324.8|45346.5|45326.5|45344.8|45324.8|2
1623254600000|2021-06-09 16:03:20|45346.5|45326.5|45342.6|45322.6|45346.5|45326.5|45340.1|45320.1|8
1623254610000|2021-06-09 16:03:30|45343.3|45323.3|45340.1|45320.1|45343.3|45323.3|45340.1|45320.1|4
1623254620000|2021-06-09 16:03:40|45340.8|45320.8|45333.3|45313.3|45340.8|45320.8|45332.6|45312.6|19
1623254630000|2021-06-09 16:03:50|45330.8|45310.8|45332.6|45312.6|45333.3|45313.3|45330.8|45310.8|4
1623254640000|2021-06-09 16:04:00|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|2
1623254650000|2021-06-09 16:04:10|45332.6|45312.6|45315.1|45295.1|45332.6|45312.6|45315.1|45295.1|344
1623254660000|2021-06-09 16:04:20|45314.4|45294.4|45307.6|45287.6|45314.4|45294.4|45307.6|45287.6|5
1623254670000|2021-06-09 16:04:30|45310.1|45290.1|45308.6|45288.6|45310.1|45290.1|45307.6|45287.6|16
1623254680000|2021-06-09 16:04:40|45306.9|45286.9|45299.4|45279.4|45306.9|45286.9|45299.4|45279.4|18
1623254690000|2021-06-09 16:04:50|45297.6|45277.6|45298.6|45278.6|45301.9|45281.9|45297.6|45277.6|29
1623254700000|2021-06-09 16:05:00|45296.9|45276.9|45293.6|45273.6|45297.6|45277.6|45293.6|45273.6|15
1623254710000|2021-06-09 16:05:10|45294.4|45274.4|45291.9|45271.9|45294.4|45274.4|45291.1|45271.1|7
1623254720000|2021-06-09 16:05:20|||||||||1
1623254730000|2021-06-09 16:05:30|45291.1|45271.1|45291.9|45271.9|45291.9|45271.9|45291.1|45271.1|14
1623254740000|2021-06-09 16:05:40|45291.1|45271.1|45291.9|45271.9|45291.9|45271.9|45287.6|45267.6|7
1623254750000|2021-06-09 16:05:50|45291.1|45271.1|45291.9|45271.9|45291.9|45271.9|45291.1|45271.1|7
1623254760000|2021-06-09 16:06:00|45291.1|45271.1|45291.9|45271.9|45291.9|45271.9|45291.1|45271.1|7
1623254770000|2021-06-09 16:06:10|45291.1|45271.1|45289.4|45269.4|45291.1|45271.1|45289.4|45269.4|18
1623254780000|2021-06-09 16:06:20|||||||||2
1623254790000|2021-06-09 16:06:30|45288.6|45268.6|45285.1|45265.1|45289.4|45269.4|45285.1|45265.1|5
1623254800000|2021-06-09 16:06:40|45285.8|45265.8|45281.1|45261.1|45287.6|45267.6|45281.1|45261.1|11
1623254810000|2021-06-09 16:06:50|45276.9|45256.9|45275.1|45255.1|45276.9|45256.9|45275.1|45255.1|9
1623254820000|2021-06-09 16:07:00|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|8
1623254830000|2021-06-09 16:07:10|45276.1|45256.1|45276.9|45256.9|45276.9|45256.9|45276.1|45256.1|5
1623254840000|2021-06-09 16:07:20|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|6
1623254850000|2021-06-09 16:07:30|45276.1|45256.1|45274.4|45254.4|45276.9|45256.9|45274.4|45254.4|9
1623254860000|2021-06-09 16:07:40|45276.1|45256.1|45282.6|45262.6|45284.4|45264.4|45276.1|45256.1|14
1623254870000|2021-06-09 16:07:50|45284.4|45264.4|45286.1|45266.1|45286.9|45266.9|45284.4|45264.4|4
1623254880000|2021-06-09 16:08:00|45286.9|45266.9|45288.6|45268.6|45288.6|45268.6|45286.9|45266.9|8
1623254890000|2021-06-09 16:08:10|45290.4|45270.4|45284.4|45264.4|45294.4|45274.4|45284.4|45264.4|31
1623254900000|2021-06-09 16:08:20|45282.6|45262.6|45262.6|45242.6|45282.6|45262.6|45262.6|45242.6|19
1623254910000|2021-06-09 16:08:30|45263.3|45243.3|45262.6|45242.6|45266.9|45246.9|45262.6|45242.6|30
1623254920000|2021-06-09 16:08:40|45261.1|45241.1|45257.6|45237.6|45261.1|45241.1|45257.6|45237.6|16
1623254930000|2021-06-09 16:08:50|45251.9|45231.9|45251.9|45231.9|45256.9|45236.9|45251.9|45231.9|46
1623254940000|2021-06-09 16:09:00|45256.9|45236.9|45259.4|45239.4|45259.4|45239.4|45251.1|45231.1|26
1623254950000|2021-06-09 16:09:10|45261.1|45241.1|45271.9|45251.9|45274.4|45254.4|45261.1|45241.1|14
1623254960000|2021-06-09 16:09:20|45271.1|45251.1|45274.4|45254.4|45274.4|45254.4|45271.1|45251.1|8
1623254970000|2021-06-09 16:09:30|45271.9|45251.9|45271.1|45251.1|45273.6|45253.6|45271.1|45251.1|11
1623254980000|2021-06-09 16:09:40|45269.4|45249.4|45260.4|45240.4|45269.4|45249.4|45260.4|45240.4|4
1623254990000|2021-06-09 16:09:50|45259.7|45239.7|45254.4|45234.4|45259.7|45239.7|45254.4|45234.4|6
1623255000000|2021-06-09 16:10:00|45255.1|45235.1|45256.1|45236.1|45256.9|45236.9|45254.4|45234.4|18
1623255010000|2021-06-09 16:10:10|45258.6|45238.6|45261.9|45241.9|45261.9|45241.9|45258.6|45238.6|10
1623255020000|2021-06-09 16:10:20|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|4
1623255030000|2021-06-09 16:10:30|45261.1|45241.1|45264.4|45244.4|45264.4|45244.4|45261.1|45241.1|6
1623255040000|2021-06-09 16:10:40|45265.1|45245.1|45266.1|45246.1|45269.4|45249.4|45265.1|45245.1|9
1623255060000|2021-06-09 16:11:00|45261.9|45241.9|45258.6|45238.6|45261.9|45241.9|45256.9|45236.9|11
1623255070000|2021-06-09 16:11:10|45261.9|45241.9|45256.9|45236.9|45261.9|45241.9|45256.9|45236.9|11
1623255080000|2021-06-09 16:11:20|||||||||15
1623255090000|2021-06-09 16:11:30|||||||||3
1623255100000|2021-06-09 16:11:40|45258.6|45238.6|45261.1|45241.1|45261.1|45241.1|45258.6|45238.6|17
1623255110000|2021-06-09 16:11:50|45264.4|45244.4|45266.9|45246.9|45267.6|45247.6|45264.4|45244.4|6
1623255120000|2021-06-09 16:12:00|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|45262.9|45242.9|12
1623255130000|2021-06-09 16:12:10|45262.9|45242.9|45261.9|45241.9|45263.6|45243.6|45258.6|45238.6|7
1623255140000|2021-06-09 16:12:20|45263.6|45243.6|45261.9|45241.9|45264.4|45244.4|45261.9|45241.9|7
1623255150000|2021-06-09 16:12:30|45262.6|45242.6|45265.1|45245.1|45265.1|45245.1|45262.6|45242.6|5
1623255160000|2021-06-09 16:12:40|45260.1|45240.1|45258.3|45238.3|45260.1|45240.1|45258.3|45238.3|9
1623255170000|2021-06-09 16:12:50|45260.1|45240.1|45260.1|45240.1|45261.9|45241.9|45258.3|45238.3|3
1623255180000|2021-06-09 16:13:00|45257.6|45237.6|45260.1|45240.1|45260.1|45240.1|45257.6|45237.6|5
1623255190000|2021-06-09 16:13:10|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|9
1623255200000|2021-06-09 16:13:20|||||||||3
1623255210000|2021-06-09 16:13:30|45260.1|45240.1|45251.9|45231.9|45260.1|45240.1|45251.9|45231.9|8
1623255220000|2021-06-09 16:13:40|45255.1|45235.1|45264.4|45244.4|45264.4|45244.4|45255.1|45235.1|9
1623255230000|2021-06-09 16:13:50|45265.1|45245.1|45266.9|45246.9|45269.4|45249.4|45265.1|45245.1|9
1623255240000|2021-06-09 16:14:00|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|4
1623255250000|2021-06-09 16:14:10|||||||||5
1623255260000|2021-06-09 16:14:20|||||||||4
1623255270000|2021-06-09 16:14:30|45265.1|45245.1|45266.9|45246.9|45266.9|45246.9|45265.1|45245.1|1
1623255290000|2021-06-09 16:14:50|45266.1|45246.1|45263.6|45243.6|45266.9|45246.9|45263.6|45243.6|1
1623255300000|2021-06-09 16:15:00|||||||||4
1623255310000|2021-06-09 16:15:10|45261.9|45241.9|45257.6|45237.6|45261.9|45241.9|45257.6|45237.6|5
1623255320000|2021-06-09 16:15:20|45260.4|45240.4|45256.9|45236.9|45260.4|45240.4|45256.9|45236.9|8
1623255330000|2021-06-09 16:15:30|||||||||7
1623255340000|2021-06-09 16:15:40|||||||||5
1623255350000|2021-06-09 16:15:50|||||||||3
1623255360000|2021-06-09 16:16:00|45259.4|45239.4|45261.9|45241.9|45261.9|45241.9|45256.9|45236.9|9
1623255370000|2021-06-09 16:16:10|45261.1|45241.1|45254.4|45234.4|45261.9|45241.9|45254.4|45234.4|11
1623255380000|2021-06-09 16:16:20|45256.9|45236.9|45253.6|45233.6|45256.9|45236.9|45253.6|45233.6|4
1623255390000|2021-06-09 16:16:30|45252.9|45232.9|45251.1|45231.1|45253.6|45233.6|45251.1|45231.1|4
1623255400000|2021-06-09 16:16:40|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|4
1623255410000|2021-06-09 16:16:50|45255.4|45235.4|45256.1|45236.1|45256.1|45236.1|45253.6|45233.6|9
1623255420000|2021-06-09 16:17:00|45254.4|45234.4|45261.9|45241.9|45261.9|45241.9|45254.4|45234.4|5
1623255430000|2021-06-09 16:17:10|45259.4|45239.4|45265.1|45245.1|45265.1|45245.1|45256.9|45236.9|16
1623255440000|2021-06-09 16:17:20|45266.9|45246.9|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|1
1623255450000|2021-06-09 16:17:30|45266.1|45246.1|45266.9|45246.9|45266.9|45246.9|45266.1|45246.1|7
1623255460000|2021-06-09 16:17:40|45265.1|45245.1|45264.4|45244.4|45265.1|45245.1|45262.6|45242.6|7
1623255470000|2021-06-09 16:17:50|45262.6|45242.6|45261.9|45241.9|45266.9|45246.9|45261.9|45241.9|1
1623255480000|2021-06-09 16:18:00|45262.6|45242.6|45265.1|45245.1|45265.1|45245.1|45262.6|45242.6|1
1623255490000|2021-06-09 16:18:10|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|3
1623255500000|2021-06-09 16:18:20|45262.6|45242.6|45266.9|45246.9|45266.9|45246.9|45262.6|45242.6|5
1623255510000|2021-06-09 16:18:30|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|4
1623255520000|2021-06-09 16:18:40|45261.9|45241.9|45266.9|45246.9|45266.9|45246.9|45261.9|45241.9|10
1623255530000|2021-06-09 16:18:50|45267.6|45247.6|45266.9|45246.9|45267.6|45247.6|45266.9|45246.9|3
1623255540000|2021-06-09 16:19:00|45265.1|45245.1|45262.6|45242.6|45265.1|45245.1|45262.6|45242.6|6
1623255550000|2021-06-09 16:19:10|45263.3|45243.3|45268.6|45248.6|45268.6|45248.6|45263.3|45243.3|2
1623255560000|2021-06-09 16:19:20|||||||||4
1623255570000|2021-06-09 16:19:30|||||||||4
1623255580000|2021-06-09 16:19:40|45273.6|45253.6|45279.4|45259.4|45279.4|45259.4|45273.6|45253.6|13
1623255590000|2021-06-09 16:19:50|45281.9|45261.9|45283.6|45263.6|45283.6|45263.6|45281.9|45261.9|7
1623255600000|2021-06-09 16:20:00|45284.4|45264.4|45284.4|45264.4|45286.9|45266.9|45284.4|45264.4|11
1623255610000|2021-06-09 16:20:10|45285.1|45265.1|45286.9|45266.9|45287.6|45267.6|45285.1|45265.1|3
1623255620000|2021-06-09 16:20:20|45285.1|45265.1|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|13
1623255630000|2021-06-09 16:20:30|45284.4|45264.4|45282.6|45262.6|45286.9|45266.9|45282.6|45262.6|8
1623255640000|2021-06-09 16:20:40|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|10
1623255650000|2021-06-09 16:20:50|45279.4|45259.4|45276.9|45256.9|45281.1|45261.1|45276.9|45256.9|2
1623255660000|2021-06-09 16:21:00|45279.4|45259.4|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|10
1623255670000|2021-06-09 16:21:10|45281.1|45261.1|45281.9|45261.9|45283.6|45263.6|45281.1|45261.1|2
1623255680000|2021-06-09 16:21:20|45280.1|45260.1|45281.9|45261.9|45281.9|45261.9|45280.1|45260.1|34
1623255690000|2021-06-09 16:21:30|45283.6|45263.6|45281.9|45261.9|45284.4|45264.4|45281.9|45261.9|7
1623255700000|2021-06-09 16:21:40|45281.1|45261.1|45281.9|45261.9|45283.6|45263.6|45281.1|45261.1|9
1623255710000|2021-06-09 16:21:50|45283.6|45263.6|45286.9|45266.9|45286.9|45266.9|45281.9|45261.9|9
1623255720000|2021-06-09 16:22:00|45286.1|45266.1|45283.6|45263.6|45286.1|45266.1|45281.9|45261.9|4
1623255730000|2021-06-09 16:22:10|45286.9|45266.9|45276.1|45256.1|45286.9|45266.9|45276.1|45256.1|22
1623255740000|2021-06-09 16:22:20|45273.6|45253.6|45270.4|45250.4|45273.6|45253.6|45270.4|45250.4|8
1623255750000|2021-06-09 16:22:30|45268.6|45248.6|45266.1|45246.1|45268.6|45248.6|45264.4|45244.4|9
1623255760000|2021-06-09 16:22:40|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45264.4|45244.4|3
1623255780000|2021-06-09 16:23:00|||||||||3
1623255790000|2021-06-09 16:23:10|||||||||2
1623255800000|2021-06-09 16:23:20|||||||||12
1623255810000|2021-06-09 16:23:30|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|10
1623255820000|2021-06-09 16:23:40|||||||||4
1623255830000|2021-06-09 16:23:50|45266.9|45246.9|45271.1|45251.1|45271.1|45251.1|45266.9|45246.9|6
1623255840000|2021-06-09 16:24:00|45271.9|45251.9|45283.6|45263.6|45283.6|45263.6|45271.9|45251.9|9
1623255850000|2021-06-09 16:24:10|45284.4|45264.4|45289.4|45269.4|45291.9|45271.9|45284.4|45264.4|5
1623255860000|2021-06-09 16:24:20|45290.1|45270.1|45296.2|45276.2|45296.2|45276.2|45290.1|45270.1|6
1623255870000|2021-06-09 16:24:30|45293.7|45273.7|45291.9|45271.9|45293.7|45273.7|45291.9|45271.9|3
1623255880000|2021-06-09 16:24:40|45293.7|45273.7|45298.7|45278.7|45298.7|45278.7|45293.7|45273.7|7
1623255890000|2021-06-09 16:24:50|45300.4|45280.4|45304.4|45284.4|45304.4|45284.4|45300.4|45280.4|8
1623255900000|2021-06-09 16:25:00|45305.1|45285.1|45299.4|45279.4|45305.1|45285.1|45299.4|45279.4|4
1623255910000|2021-06-09 16:25:10|45298.7|45278.7|45297.6|45277.6|45298.7|45278.7|45295.1|45275.1|3
1623255920000|2021-06-09 16:25:20|45295.1|45275.1|45291.9|45271.9|45295.1|45275.1|45291.9|45271.9|3
1623255930000|2021-06-09 16:25:30|||||||||3
1623255940000|2021-06-09 16:25:40|45290.1|45270.1|45291.9|45271.9|45291.9|45271.9|45290.1|45270.1|4
1623255950000|2021-06-09 16:25:50|45294.4|45274.4|45295.1|45275.1|45295.1|45275.1|45292.6|45272.6|4
1623255960000|2021-06-09 16:26:00|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|5
1623255970000|2021-06-09 16:26:10|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|10
1623255980000|2021-06-09 16:26:20|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|8
1623255990000|2021-06-09 16:26:30|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|4
1623256000000|2021-06-09 16:26:40|45293.7|45273.7|45294.4|45274.4|45296.9|45276.9|45293.7|45273.7|4
1623256010000|2021-06-09 16:26:50|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.2|45276.2|1
1623256020000|2021-06-09 16:27:00|45296.2|45276.2|45296.2|45276.2|45296.9|45276.9|45296.2|45276.2|3
1623256030000|2021-06-09 16:27:10|45294.4|45274.4|45286.9|45266.9|45294.4|45274.4|45286.9|45266.9|11
1623256040000|2021-06-09 16:27:20|||||||||1
1623256050000|2021-06-09 16:27:30|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|7
1623256060000|2021-06-09 16:27:40|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|9
1623256070000|2021-06-09 16:27:50|||||||||2
1623256080000|2021-06-09 16:28:00|45281.9|45261.9|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|152
1623256090000|2021-06-09 16:28:10|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|5
1623256100000|2021-06-09 16:28:20|||||||||7
1623256110000|2021-06-09 16:28:30|45283.7|45263.7|45286.2|45266.2|45286.2|45266.2|45283.7|45263.7|7
1623256120000|2021-06-09 16:28:40|45287.9|45267.9|45287.9|45267.9|45287.9|45267.9|45286.2|45266.2|1
1623256130000|2021-06-09 16:28:50|45286.2|45266.2|45286.9|45266.9|45286.9|45266.9|45286.2|45266.2|0
1623256140000|2021-06-09 16:29:00|45290.4|45270.4|45296.2|45276.2|45296.2|45276.2|45290.4|45270.4|8
1623256150000|2021-06-09 16:29:10|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|4
1623256160000|2021-06-09 16:29:20|45296.2|45276.2|45291.9|45271.9|45296.2|45276.2|45291.9|45271.9|1
1623256170000|2021-06-09 16:29:30|||||||||4
1623256180000|2021-06-09 16:29:40|45293.7|45273.7|45297.6|45277.6|45297.6|45277.6|45293.7|45273.7|7
1623256190000|2021-06-09 16:29:50|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1623256200000|2021-06-09 16:30:00|45297.6|45277.6|45299.4|45279.4|45301.9|45281.9|45296.9|45276.9|12
1623256210000|2021-06-09 16:30:10|45301.2|45281.2|45296.9|45276.9|45301.2|45281.2|45296.9|45276.9|13
1623256220000|2021-06-09 16:30:20|45296.2|45276.2|45294.4|45274.4|45296.2|45276.2|45294.4|45274.4|5
1623256230000|2021-06-09 16:30:30|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|6
1623256240000|2021-06-09 16:30:40|45301.2|45281.2|45310.4|45290.4|45310.4|45290.4|45301.2|45281.2|21
1623256250000|2021-06-09 16:30:50|45308.7|45288.7|45308.7|45288.7|45310.4|45290.4|45308.7|45288.7|10
1623256260000|2021-06-09 16:31:00|45306.9|45286.9|45306.2|45286.2|45308.7|45288.7|45306.2|45286.2|2
1623256270000|2021-06-09 16:31:10|45307.9|45287.9|45308.7|45288.7|45308.7|45288.7|45306.2|45286.2|6
1623256280000|2021-06-09 16:31:20|45310.1|45290.1|45311.2|45291.2|45311.2|45291.2|45309.4|45289.4|11
1623256290000|2021-06-09 16:31:30|45311.9|45291.9|45311.2|45291.2|45311.9|45291.9|45309.4|45289.4|5
1623256300000|2021-06-09 16:31:40|45306.9|45286.9|45307.6|45287.6|45307.6|45287.6|45304.4|45284.4|17
1623256310000|2021-06-09 16:31:50|||||||||4
1623256320000|2021-06-09 16:32:00|45306.9|45286.9|45304.4|45284.4|45306.9|45286.9|45304.4|45284.4|2
1623256330000|2021-06-09 16:32:10|45302.6|45282.6|45306.9|45286.9|45306.9|45286.9|45301.9|45281.9|5
1623256340000|2021-06-09 16:32:20|||||||||5
1623256350000|2021-06-09 16:32:30|45301.9|45281.9|45301.2|45281.2|45301.9|45281.9|45299.4|45279.4|8
1623256360000|2021-06-09 16:32:40|45299.4|45279.4|45301.9|45281.9|45301.9|45281.9|45299.4|45279.4|0
1623256370000|2021-06-09 16:32:50|45301.2|45281.2|45296.9|45276.9|45301.2|45281.2|45296.9|45276.9|7
1623256380000|2021-06-09 16:33:00|45294.4|45274.4|45301.2|45281.2|45301.2|45281.2|45294.4|45274.4|8
1623256390000|2021-06-09 16:33:10|45301.9|45281.9|45303.7|45283.7|45303.7|45283.7|45301.9|45281.9|7
1623256400000|2021-06-09 16:33:20|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45296.9|45276.9|7
1623256410000|2021-06-09 16:33:30|||||||||3
1623256420000|2021-06-09 16:33:40|||||||||3
1623256430000|2021-06-09 16:33:50|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|3
1623256440000|2021-06-09 16:34:00|45297.6|45277.6|45296.9|45276.9|45297.6|45277.6|45296.9|45276.9|3
1623256450000|2021-06-09 16:34:10|45297.6|45277.6|45296.9|45276.9|45297.6|45277.6|45296.9|45276.9|4
1623256460000|2021-06-09 16:34:20|45296.2|45276.2|45291.9|45271.9|45296.2|45276.2|45291.9|45271.9|5
1623256470000|2021-06-09 16:34:30|45292.6|45272.6|45295.1|45275.1|45295.1|45275.1|45292.6|45272.6|3
1623256480000|2021-06-09 16:34:40|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|3
1623256490000|2021-06-09 16:34:50|45292.6|45272.6|45292.6|45272.6|45292.6|45272.6|45292.6|45272.6|6
1623256500000|2021-06-09 16:35:00|45291.9|45271.9|45296.9|45276.9|45296.9|45276.9|45291.9|45271.9|5
1623256510000|2021-06-09 16:35:10|45294.4|45274.4|45294.4|45274.4|45301.9|45281.9|45294.4|45274.4|27
1623256520000|2021-06-09 16:35:20|45293.7|45273.7|45291.9|45271.9|45293.7|45273.7|45290.1|45270.1|10
1623256530000|2021-06-09 16:35:30|45294.4|45274.4|45294.4|45274.4|45296.2|45276.2|45294.4|45274.4|2
1623256540000|2021-06-09 16:35:40|45296.2|45276.2|45296.2|45276.2|45296.9|45276.9|45294.4|45274.4|4
1623256550000|2021-06-09 16:35:50|45294.4|45274.4|45296.2|45276.2|45296.2|45276.2|45293.7|45273.7|3
1623256560000|2021-06-09 16:36:00|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45291.9|45271.9|4
1623256570000|2021-06-09 16:36:10|||||||||4
1623256580000|2021-06-09 16:36:20|||||||||3
1623256590000|2021-06-09 16:36:30|45294.4|45274.4|45294.4|45274.4|45296.9|45276.9|45294.4|45274.4|3
1623256600000|2021-06-09 16:36:40|45293.7|45273.7|45290.1|45270.1|45293.7|45273.7|45290.1|45270.1|7
1623256610000|2021-06-09 16:36:50|45288.3|45268.3|45281.9|45261.9|45290.1|45270.1|45281.9|45261.9|9
1623256620000|2021-06-09 16:37:00|45284.4|45264.4|45291.9|45271.9|45291.9|45271.9|45284.4|45264.4|12
1623256630000|2021-06-09 16:37:10|45292.6|45272.6|45290.1|45270.1|45294.4|45274.4|45289.4|45269.4|8
1623256640000|2021-06-09 16:37:20|45289.4|45269.4|45296.9|45276.9|45298.7|45278.7|45288.7|45268.7|9
1623256650000|2021-06-09 16:37:30|45297.6|45277.6|45296.9|45276.9|45300.1|45280.1|45296.9|45276.9|4
1623256660000|2021-06-09 16:37:40|45297.6|45277.6|45299.4|45279.4|45299.4|45279.4|45297.6|45277.6|8
1623256670000|2021-06-09 16:37:50|45300.1|45280.1|45296.9|45276.9|45301.9|45281.9|45296.9|45276.9|11
1623256680000|2021-06-09 16:38:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|2
1623256690000|2021-06-09 16:38:10|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|10
1623256700000|2021-06-09 16:38:20|||||||||11
1623256710000|2021-06-09 16:38:30|45301.2|45281.2|45301.9|45281.9|45301.9|45281.9|45301.2|45281.2|13
1623256720000|2021-06-09 16:38:40|45300.1|45280.1|45295.1|45275.1|45301.9|45281.9|45294.4|45274.4|6
1623256730000|2021-06-09 16:38:50|45292.6|45272.6|45293.3|45273.3|45293.3|45273.3|45292.6|45272.6|2
1623256740000|2021-06-09 16:39:00|45296.9|45276.9|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|5
1623256750000|2021-06-09 16:39:10|45295.1|45275.1|45296.9|45276.9|45296.9|45276.9|45292.6|45272.6|3
1623256760000|2021-06-09 16:39:20|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|7
1623256770000|2021-06-09 16:39:30|||||||||2
1623256780000|2021-06-09 16:39:40|45298.3|45278.3|45300.1|45280.1|45300.1|45280.1|45298.3|45278.3|3
1623256790000|2021-06-09 16:39:50|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|4
1623256800000|2021-06-09 16:40:00|||||||||5
1623256810000|2021-06-09 16:40:10|45300.1|45280.1|45302.6|45282.6|45304.4|45284.4|45300.1|45280.1|14
1623256820000|2021-06-09 16:40:20|45304.4|45284.4|45307.6|45287.6|45309.4|45289.4|45304.4|45284.4|5
1623256830000|2021-06-09 16:40:30|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|5
1623256840000|2021-06-09 16:40:40|45310.1|45290.1|45310.1|45290.1|45310.1|45290.1|45310.1|45290.1|9
1623256850000|2021-06-09 16:40:50|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|3
1623256860000|2021-06-09 16:41:00|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|12
1623256870000|2021-06-09 16:41:10|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45314.4|45294.4|6
1623256880000|2021-06-09 16:41:20|45314.4|45294.4|45315.1|45295.1|45316.2|45296.2|45314.4|45294.4|5
1623256890000|2021-06-09 16:41:30|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|1
1623256900000|2021-06-09 16:41:40|45314.4|45294.4|45315.1|45295.1|45315.1|45295.1|45314.4|45294.4|8
1623256910000|2021-06-09 16:41:50|45316.9|45296.9|45309.4|45289.4|45316.9|45296.9|45309.4|45289.4|19
1623256920000|2021-06-09 16:42:00|45311.2|45291.2|45311.9|45291.9|45311.9|45291.9|45309.4|45289.4|6
1623256930000|2021-06-09 16:42:10|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|4
1623256940000|2021-06-09 16:42:20|45313.3|45293.3|45316.9|45296.9|45316.9|45296.9|45313.3|45293.3|5
1623256950000|2021-06-09 16:42:30|||||||||1
1623256960000|2021-06-09 16:42:40|45315.1|45295.1|45316.9|45296.9|45316.9|45296.9|45315.1|45295.1|6
1623256970000|2021-06-09 16:42:50|45315.1|45295.1|45316.9|45296.9|45316.9|45296.9|45315.1|45295.1|3
1623256980000|2021-06-09 16:43:00|||||||||1
1623256990000|2021-06-09 16:43:10|||||||||2
1623257000000|2021-06-09 16:43:20|45315.1|45295.1|45316.9|45296.9|45316.9|45296.9|45315.1|45295.1|1
1623257010000|2021-06-09 16:43:30|||||||||4
1623257020000|2021-06-09 16:43:40|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|8
1623257030000|2021-06-09 16:43:50|45309.4|45289.4|45306.9|45286.9|45309.4|45289.4|45304.4|45284.4|3
1623257040000|2021-06-09 16:44:00|45308.3|45288.3|45307.6|45287.6|45310.1|45290.1|45306.9|45286.9|4
1623257050000|2021-06-09 16:44:10|45306.9|45286.9|45307.6|45287.6|45307.6|45287.6|45306.9|45286.9|6
1623257060000|2021-06-09 16:44:20|45306.9|45286.9|45309.4|45289.4|45309.4|45289.4|45306.9|45286.9|2
1623257070000|2021-06-09 16:44:30|||||||||2
1623257080000|2021-06-09 16:44:40|||||||||2
1623257090000|2021-06-09 16:44:50|45310.1|45290.1|45311.9|45291.9|45311.9|45291.9|45310.1|45290.1|2
1623257100000|2021-06-09 16:45:00|||||||||7
1623257110000|2021-06-09 16:45:10|45314.4|45294.4|45315.1|45295.1|45316.9|45296.9|45314.4|45294.4|8
1623257120000|2021-06-09 16:45:20|45315.8|45295.8|45329.4|45309.4|45329.4|45309.4|45315.8|45295.8|24
1623257130000|2021-06-09 16:45:30|45327.6|45307.6|45326.9|45306.9|45327.6|45307.6|45326.9|45306.9|14
1623257140000|2021-06-09 16:45:40|||||||||3
1623257150000|2021-06-09 16:45:50|||||||||6
1623257160000|2021-06-09 16:46:00|45328.7|45308.7|45325.1|45305.1|45329.4|45309.4|45324.4|45304.4|26
1623257170000|2021-06-09 16:46:10|45321.9|45301.9|45318.3|45298.3|45321.9|45301.9|45318.3|45298.3|8
1623257180000|2021-06-09 16:46:20|45315.8|45295.8|45314.4|45294.4|45315.8|45295.8|45312.6|45292.6|4
1623257190000|2021-06-09 16:46:30|45312.6|45292.6|45311.9|45291.9|45314.4|45294.4|45310.1|45290.1|5
1623257200000|2021-06-09 16:46:40|45312.6|45292.6|45315.1|45295.1|45315.1|45295.1|45312.6|45292.6|11
1623257210000|2021-06-09 16:46:50|45316.9|45296.9|45316.9|45296.9|45317.6|45297.6|45316.9|45296.9|10
1623257220000|2021-06-09 16:47:00|45315.1|45295.1|45314.4|45294.4|45315.1|45295.1|45314.4|45294.4|12
1623257230000|2021-06-09 16:47:10|45312.6|45292.6|45311.9|45291.9|45314.4|45294.4|45311.9|45291.9|3
1623257240000|2021-06-09 16:47:20|45313.7|45293.7|45311.2|45291.2|45313.7|45293.7|45311.2|45291.2|4
1623257250000|2021-06-09 16:47:30|45313.7|45293.7|45313.7|45293.7|45313.7|45293.7|45310.4|45290.4|6
1623257260000|2021-06-09 16:47:40|45315.4|45295.4|45320.4|45300.4|45320.4|45300.4|45315.4|45295.4|10
1623257270000|2021-06-09 16:47:50|45321.2|45301.2|45323.7|45303.7|45324.4|45304.4|45321.2|45301.2|6
1623257280000|2021-06-09 16:48:00|45324.4|45304.4|45326.9|45306.9|45326.9|45306.9|45324.4|45304.4|6
1623257290000|2021-06-09 16:48:10|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|5
1623257300000|2021-06-09 16:48:20|45321.9|45301.9|45321.9|45301.9|45322.6|45302.6|45321.9|45301.9|6
1623257310000|2021-06-09 16:48:30|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|71
1623257320000|2021-06-09 16:48:40|45321.9|45301.9|45322.6|45302.6|45322.6|45302.6|45321.9|45301.9|5
1623257330000|2021-06-09 16:48:50|45323.3|45303.3|45325.1|45305.1|45325.1|45305.1|45323.3|45303.3|2
1623257340000|2021-06-09 16:49:00|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|4
1623257350000|2021-06-09 16:49:10|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|4
1623257360000|2021-06-09 16:49:20|45325.8|45305.8|45327.6|45307.6|45327.6|45307.6|45325.8|45305.8|4
1623257370000|2021-06-09 16:49:30|45330.1|45310.1|45331.9|45311.9|45331.9|45311.9|45330.1|45310.1|7
1623257380000|2021-06-09 16:49:40|45329.4|45309.4|45329.4|45309.4|45329.4|45309.4|45329.4|45309.4|2
1623257390000|2021-06-09 16:49:50|||||||||3
1623257400000|2021-06-09 16:50:00|45331.9|45311.9|45332.6|45312.6|45332.6|45312.6|45331.9|45311.9|4
1623257410000|2021-06-09 16:50:10|45334.4|45314.4|45332.6|45312.6|45335.1|45315.1|45332.6|45312.6|5
1623257420000|2021-06-09 16:50:20|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|45331.2|45311.2|6
1623257430000|2021-06-09 16:50:30|45332.6|45312.6|45339.4|45319.4|45339.4|45319.4|45332.6|45312.6|420
1623257440000|2021-06-09 16:50:40|45341.9|45321.9|45341.9|45321.9|45346.2|45326.2|45341.9|45321.9|9
1623257450000|2021-06-09 16:50:50|45344.4|45324.4|45341.9|45321.9|45346.2|45326.2|45341.9|45321.9|11
1623257460000|2021-06-09 16:51:00|45342.6|45322.6|45341.9|45321.9|45346.9|45326.9|45341.9|45321.9|13
1623257470000|2021-06-09 16:51:10|45342.6|45322.6|45344.4|45324.4|45346.2|45326.2|45342.6|45322.6|3
1623257480000|2021-06-09 16:51:20|45343.7|45323.7|45336.9|45316.9|45343.7|45323.7|45336.9|45316.9|25
1623257490000|2021-06-09 16:51:30|||||||||2
1623257500000|2021-06-09 16:51:40|45334.4|45314.4|45334.4|45314.4|45336.2|45316.2|45334.4|45314.4|5
1623257510000|2021-06-09 16:51:50|45335.1|45315.1|45334.4|45314.4|45336.9|45316.9|45334.4|45314.4|8
1623257520000|2021-06-09 16:52:00|45335.1|45315.1|45336.9|45316.9|45336.9|45316.9|45335.1|45315.1|8
1623257530000|2021-06-09 16:52:10|45341.9|45321.9|45349.4|45329.4|45349.4|45329.4|45341.9|45321.9|13
1623257540000|2021-06-09 16:52:20|45350.1|45330.1|45346.9|45326.9|45350.1|45330.1|45346.9|45326.9|6
1623257550000|2021-06-09 16:52:30|||||||||6
1623257560000|2021-06-09 16:52:40|45345.1|45325.1|45344.4|45324.4|45345.1|45325.1|45341.9|45321.9|5
1623257570000|2021-06-09 16:52:50|45339.4|45319.4|45339.4|45319.4|45341.2|45321.2|45339.4|45319.4|4
1623257580000|2021-06-09 16:53:00|45338.7|45318.7|45336.9|45316.9|45338.7|45318.7|45334.4|45314.4|9
1623257590000|2021-06-09 16:53:10|45337.6|45317.6|45336.9|45316.9|45337.6|45317.6|45336.9|45316.9|3
1623257600000|2021-06-09 16:53:20|||||||||1
1623257610000|2021-06-09 16:53:30|45334.4|45314.4|45334.4|45314.4|45334.4|45314.4|45334.4|45314.4|4
1623257620000|2021-06-09 16:53:40|45335.1|45315.1|45336.9|45316.9|45336.9|45316.9|45335.1|45315.1|1
1623257630000|2021-06-09 16:53:50|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|6
1623257640000|2021-06-09 16:54:00|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|3
1623257650000|2021-06-09 16:54:10|||||||||2
1623257660000|2021-06-09 16:54:20|45342.6|45322.6|45341.9|45321.9|45342.6|45322.6|45341.9|45321.9|12
1623257670000|2021-06-09 16:54:30|45340.1|45320.1|45341.9|45321.9|45341.9|45321.9|45340.1|45320.1|3
1623257680000|2021-06-09 16:54:40|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|45342.6|45322.6|5
1623257690000|2021-06-09 16:54:50|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|2
1623257700000|2021-06-09 16:55:00|||||||||17
1623257710000|2021-06-09 16:55:10|45339.4|45319.4|45338.7|45318.7|45339.4|45319.4|45338.7|45318.7|4
1623257720000|2021-06-09 16:55:20|45336.9|45316.9|45336.9|45316.9|45336.9|45316.9|45336.9|45316.9|3
1623257730000|2021-06-09 16:55:30|45341.2|45321.2|45346.9|45326.9|45346.9|45326.9|45336.9|45316.9|19
1623257740000|2021-06-09 16:55:40|45347.6|45327.6|45351.9|45331.9|45351.9|45331.9|45347.6|45327.6|12
1623257750000|2021-06-09 16:55:50|45356.2|45336.2|45351.2|45331.2|45356.9|45336.9|45351.2|45331.2|15
1623257760000|2021-06-09 16:56:00|||||||||10
1623257770000|2021-06-09 16:56:10|||||||||1
1623257780000|2021-06-09 16:56:20|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|6
1623257790000|2021-06-09 16:56:30|45356.2|45336.2|45355.4|45335.4|45356.9|45336.9|45355.4|45335.4|13
1623257800000|2021-06-09 16:56:40|45356.2|45336.2|45351.9|45331.9|45356.2|45336.2|45351.9|45331.9|6
1623257810000|2021-06-09 16:56:50|45354.4|45334.4|45351.9|45331.9|45354.4|45334.4|45351.9|45331.9|5
1623257820000|2021-06-09 16:57:00|45354.4|45334.4|45346.9|45326.9|45355.1|45335.1|45346.9|45326.9|41
1623257830000|2021-06-09 16:57:10|45345.1|45325.1|45345.1|45325.1|45346.9|45326.9|45345.1|45325.1|15
1623257840000|2021-06-09 16:57:20|45346.9|45326.9|45346.9|45326.9|45348.7|45328.7|45345.1|45325.1|18
1623257850000|2021-06-09 16:57:30|45345.1|45325.1|45346.9|45326.9|45346.9|45326.9|45345.1|45325.1|19
1623257860000|2021-06-09 16:57:40|||||||||54
1623257870000|2021-06-09 16:57:50|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|20
1623257880000|2021-06-09 16:58:00|45344.4|45324.4|45341.2|45321.2|45344.4|45324.4|45341.2|45321.2|20
1623257890000|2021-06-09 16:58:10|45340.5|45320.5|45336.9|45316.9|45340.5|45320.5|45333.7|45313.7|28
1623257900000|2021-06-09 16:58:20|45340.1|45320.1|45335.1|45315.1|45340.1|45320.1|45334.4|45314.4|24
1623257910000|2021-06-09 16:58:30|45334.4|45314.4|45336.9|45316.9|45337.6|45317.6|45333.7|45313.7|37
1623257920000|2021-06-09 16:58:40|45336.2|45316.2|45332.6|45312.6|45336.2|45316.2|45331.9|45311.9|33
1623257930000|2021-06-09 16:58:50|45331.9|45311.9|45330.1|45310.1|45331.9|45311.9|45330.1|45310.1|19
1623257940000|2021-06-09 16:59:00|45333.7|45313.7|45346.9|45326.9|45346.9|45326.9|45330.1|45310.1|108
1623257950000|2021-06-09 16:59:10|45347.6|45327.6|45365.5|45345.5|45365.5|45345.5|45347.6|45327.6|130
1623257960000|2021-06-09 16:59:20|45363.7|45343.7|45373.7|45353.7|45373.7|45353.7|45363.7|45343.7|709
1623257970000|2021-06-09 16:59:30|45371.9|45351.9|45363.3|45343.3|45371.9|45351.9|45363.3|45343.3|214
1623257980000|2021-06-09 16:59:40|45361.6|45341.6|45361.6|45341.6|45361.6|45341.6|45361.6|45341.6|660
1623257990000|2021-06-09 16:59:50|45363.3|45343.3|45375.1|45355.1|45376.9|45356.9|45361.9|45341.9|282
1623258000000|2021-06-09 17:00:00|45378.7|45358.7|45378.7|45358.7|45381.9|45361.9|45376.9|45356.9|35
1623258010000|2021-06-09 17:00:10|45380.5|45360.5|45381.9|45361.9|45381.9|45361.9|45378.7|45358.7|16
1623258020000|2021-06-09 17:00:20|45383.7|45363.7|45378.7|45358.7|45383.7|45363.7|45378.7|45358.7|20
1623258030000|2021-06-09 17:00:30|45376.2|45356.2|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|17
1623258040000|2021-06-09 17:00:40|||||||||1
1623258050000|2021-06-09 17:00:50|||||||||13
1623258060000|2021-06-09 17:01:00|45370.5|45350.5|45369.4|45349.4|45370.5|45350.5|45369.4|45349.4|10
1623258070000|2021-06-09 17:01:10|45368.7|45348.7|45369.4|45349.4|45371.2|45351.2|45368.7|45348.7|3
1623258080000|2021-06-09 17:01:20|45370.5|45350.5|45373.7|45353.7|45373.7|45353.7|45368.7|45348.7|16
1623258090000|2021-06-09 17:01:30|45371.9|45351.9|45371.9|45351.9|45373.7|45353.7|45371.9|45351.9|10
1623258100000|2021-06-09 17:01:40|45371.2|45351.2|45373.7|45353.7|45373.7|45353.7|45370.1|45350.1|5
1623258110000|2021-06-09 17:01:50|45371.9|45351.9|45373.7|45353.7|45373.7|45353.7|45371.2|45351.2|5
1623258120000|2021-06-09 17:02:00|45376.9|45356.9|45388.7|45368.7|45393.7|45373.7|45376.9|45356.9|32
1623258130000|2021-06-09 17:02:10|45386.9|45366.9|45374.4|45354.4|45386.9|45366.9|45374.4|45354.4|14
1623258140000|2021-06-09 17:02:20|45373|45353|45373|45353|45373|45353|45373|45353|12
1623258150000|2021-06-09 17:02:30|||||||||43
1623258160000|2021-06-09 17:02:40|||||||||3
1623258170000|2021-06-09 17:02:50|45372.2|45352.2|45370.5|45350.5|45372.2|45352.2|45370.5|45350.5|0
1623258180000|2021-06-09 17:03:00|45368.7|45348.7|45363.7|45343.7|45368.7|45348.7|45363.7|45343.7|25
1623258190000|2021-06-09 17:03:10|45363|45343|45351.9|45331.9|45363|45343|45349.4|45329.4|40
1623258200000|2021-06-09 17:03:20|45351.2|45331.2|45348.7|45328.7|45351.2|45331.2|45348.7|45328.7|5
1623258220000|2021-06-09 17:03:40|45346.9|45326.9|45348.7|45328.7|45348.7|45328.7|45346.9|45326.9|3
1623258230000|2021-06-09 17:03:50|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45345.1|45325.1|3
1623258240000|2021-06-09 17:04:00|45345.1|45325.1|45344.4|45324.4|45345.1|45325.1|45344.4|45324.4|9
1623258250000|2021-06-09 17:04:10|45343.7|45323.7|45333.7|45313.7|45343.7|45323.7|45333.7|45313.7|14
1623258260000|2021-06-09 17:04:20|45333|45313|45333.7|45313.7|45333.7|45313.7|45330.5|45310.5|7
1623258270000|2021-06-09 17:04:30|45333|45313|45331.9|45311.9|45333.7|45313.7|45329.4|45309.4|8
1623258280000|2021-06-09 17:04:40|45332.6|45312.6|45338.7|45318.7|45338.7|45318.7|45332.6|45312.6|7
1623258290000|2021-06-09 17:04:50|45336.9|45316.9|45339.4|45319.4|45339.4|45319.4|45336.9|45316.9|16
1623258300000|2021-06-09 17:05:00|45338.7|45318.7|45334.4|45314.4|45338.7|45318.7|45334.4|45314.4|7
1623258310000|2021-06-09 17:05:10|45335.1|45315.1|45336.9|45316.9|45336.9|45316.9|45332.6|45312.6|0
1623258320000|2021-06-09 17:05:20|45337.6|45317.6|45339.4|45319.4|45339.4|45319.4|45337.6|45317.6|1
1623258330000|2021-06-09 17:05:30|45341.2|45321.2|45344.4|45324.4|45344.4|45324.4|45341.2|45321.2|4
1623258340000|2021-06-09 17:05:40|45346.2|45326.2|45346.9|45326.9|45346.9|45326.9|45346.2|45326.2|1
1623258350000|2021-06-09 17:05:50|45346.2|45326.2|45346.2|45326.2|45346.9|45326.9|45346.2|45326.2|3
1623258360000|2021-06-09 17:06:00|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|0
1623258370000|2021-06-09 17:06:10|45345.1|45325.1|45348.7|45328.7|45348.7|45328.7|45345.1|45325.1|5
1623258380000|2021-06-09 17:06:20|45346.9|45326.9|45348.7|45328.7|45348.7|45328.7|45345.1|45325.1|6
1623258390000|2021-06-09 17:06:30|45346.9|45326.9|45352.6|45332.6|45352.6|45332.6|45346.9|45326.9|0
1623258400000|2021-06-09 17:06:40|45351.9|45331.9|45351.9|45331.9|45353.7|45333.7|45351.9|45331.9|2
1623258410000|2021-06-09 17:06:50|45354.4|45334.4|45356.9|45336.9|45356.9|45336.9|45354.4|45334.4|2
1623258420000|2021-06-09 17:07:00|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|0
1623258430000|2021-06-09 17:07:10|||||||||1
1623258440000|2021-06-09 17:07:20|||||||||2
1623258460000|2021-06-09 17:07:40|||||||||1
1623258470000|2021-06-09 17:07:50|45366.2|45346.2|45368.7|45348.7|45368.7|45348.7|45366.2|45346.2|10
1623258480000|2021-06-09 17:08:00|45371.9|45351.9|45371.9|45351.9|45372.6|45352.6|45371.9|45351.9|10
1623258490000|2021-06-09 17:08:10|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|45371.9|45351.9|1
1623258500000|2021-06-09 17:08:20|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|2
1623258510000|2021-06-09 17:08:30|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|0
1623258520000|2021-06-09 17:08:40|||||||||1
1623258530000|2021-06-09 17:08:50|||||||||1
1623258540000|2021-06-09 17:09:00|45374.4|45354.4|45376.9|45356.9|45376.9|45356.9|45374.4|45354.4|4
1623258550000|2021-06-09 17:09:10|45376.2|45356.2|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|1
1623258560000|2021-06-09 17:09:20|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|0
1623258570000|2021-06-09 17:09:30|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|3
1623258580000|2021-06-09 17:09:40|45368.7|45348.7|45369.4|45349.4|45369.4|45349.4|45368.7|45348.7|4
1623258590000|2021-06-09 17:09:50|45368.7|45348.7|45366.9|45346.9|45368.7|45348.7|45366.9|45346.9|0
1623258600000|2021-06-09 17:10:00|45368.7|45348.7|45366.9|45346.9|45371.9|45351.9|45366.9|45346.9|9
1623258610000|2021-06-09 17:10:10|45364.4|45344.4|45361.9|45341.9|45364.4|45344.4|45361.9|45341.9|3
1623258620000|2021-06-09 17:10:20|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|4
1623258630000|2021-06-09 17:10:30|45365.5|45345.5|45368.7|45348.7|45368.7|45348.7|45365.5|45345.5|3
1623258640000|2021-06-09 17:10:40|||||||||2
1623258650000|2021-06-09 17:10:50|45371.2|45351.2|45370.5|45350.5|45371.2|45351.2|45370.5|45350.5|1
1623258660000|2021-06-09 17:11:00|45368.7|45348.7|45371.9|45351.9|45371.9|45351.9|45366.9|45346.9|2
1623258670000|2021-06-09 17:11:10|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|2
1623258680000|2021-06-09 17:11:20|45370.5|45350.5|45366.9|45346.9|45370.5|45350.5|45366.9|45346.9|1
1623258690000|2021-06-09 17:11:30|||||||||2
1623258700000|2021-06-09 17:11:40|45366.2|45346.2|45364.4|45344.4|45366.2|45346.2|45364.4|45344.4|1
1623258710000|2021-06-09 17:11:50|45366.2|45346.2|45366.2|45346.2|45366.2|45346.2|45366.2|45346.2|0
1623258720000|2021-06-09 17:12:00|45366.9|45346.9|45366.9|45346.9|45368.7|45348.7|45366.9|45346.9|7
1623258730000|2021-06-09 17:12:10|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|3
1623258740000|2021-06-09 17:12:20|45362.6|45342.6|45362.6|45342.6|45362.6|45342.6|45362.6|45342.6|0
1623258750000|2021-06-09 17:12:30|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|1
1623258760000|2021-06-09 17:12:40|45362.6|45342.6|45362.6|45342.6|45364.4|45344.4|45362.6|45342.6|0
1623258770000|2021-06-09 17:12:50|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|0
1623258780000|2021-06-09 17:13:00|||||||||3
1623258790000|2021-06-09 17:13:10|45363.7|45343.7|45366.9|45346.9|45366.9|45346.9|45361.9|45341.9|9
1623258800000|2021-06-09 17:13:20|45367.6|45347.6|45369.4|45349.4|45369.4|45349.4|45366.9|45346.9|0
1623258810000|2021-06-09 17:13:30|45368.7|45348.7|45366.9|45346.9|45368.7|45348.7|45366.9|45346.9|0
1623258820000|2021-06-09 17:13:40|||||||||1
1623258830000|2021-06-09 17:13:50|45366.2|45346.2|45364.4|45344.4|45366.9|45346.9|45364.4|45344.4|1
1623258840000|2021-06-09 17:14:00|45365.1|45345.1|45359.4|45339.4|45365.1|45345.1|45359.4|45339.4|10
1623258850000|2021-06-09 17:14:10|45361.9|45341.9|45361.2|45341.2|45361.9|45341.9|45359.4|45339.4|10
1623258860000|2021-06-09 17:14:20|45356.9|45336.9|45353.7|45333.7|45356.9|45336.9|45353.7|45333.7|11
1623258870000|2021-06-09 17:14:30|45353|45333|45351.2|45331.2|45353|45333|45349.4|45329.4|8
1623258880000|2021-06-09 17:14:40|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|5
1623258890000|2021-06-09 17:14:50|45353.7|45333.7|45351.9|45331.9|45353.7|45333.7|45351.9|45331.9|2
1623258900000|2021-06-09 17:15:00|||||||||6
1623258910000|2021-06-09 17:15:10|45353.7|45333.7|45351.9|45331.9|45353.7|45333.7|45351.9|45331.9|2
1623258920000|2021-06-09 17:15:20|45349.4|45329.4|45344.4|45324.4|45349.4|45329.4|45344.4|45324.4|3
1623258930000|2021-06-09 17:15:30|45339.4|45319.4|45341.9|45321.9|45341.9|45321.9|45337.6|45317.6|4
1623258940000|2021-06-09 17:15:40|45342.6|45322.6|45341.9|45321.9|45343.7|45323.7|45341.9|45321.9|4
1623258950000|2021-06-09 17:15:50|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|8
1623258960000|2021-06-09 17:16:00|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|2
1623258970000|2021-06-09 17:16:10|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|0
1623258980000|2021-06-09 17:16:20|45346.9|45326.9|45348.7|45328.7|45348.7|45328.7|45346.9|45326.9|0
1623258990000|2021-06-09 17:16:30|45349.4|45329.4|45351.9|45331.9|45351.9|45331.9|45349.4|45329.4|4
1623259010000|2021-06-09 17:16:50|45351.2|45331.2|45351.9|45331.9|45351.9|45331.9|45351.2|45331.2|2
1623259020000|2021-06-09 17:17:00|45353.7|45333.7|45357.2|45337.2|45357.2|45337.2|45353.7|45333.7|4
1623259030000|2021-06-09 17:17:10|||||||||1
1623259040000|2021-06-09 17:17:20|45355.5|45335.5|45355.5|45335.5|45357.2|45337.2|45355.5|45335.5|3
1623259050000|2021-06-09 17:17:30|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|45355.5|45335.5|0
1623259060000|2021-06-09 17:17:40|45355.5|45335.5|45355.5|45335.5|45355.5|45335.5|45355.5|45335.5|108
1623259070000|2021-06-09 17:17:50|45357.2|45337.2|45355.5|45335.5|45357.2|45337.2|45355.5|45335.5|1
1623259080000|2021-06-09 17:18:00|45357.2|45337.2|45356.2|45336.2|45358.7|45338.7|45355.5|45335.5|2
1623259090000|2021-06-09 17:18:10|||||||||35
1623259100000|2021-06-09 17:18:20|45358.7|45338.7|45361.2|45341.2|45361.2|45341.2|45358.7|45338.7|5
1623259140000|2021-06-09 17:19:00|||||||||2
1623259170000|2021-06-09 17:19:30|||||||||1
1623259190000|2021-06-09 17:19:50|||||||||1
1623259210000|2021-06-09 17:20:10|45353.7|45333.7|45343.4|45323.4|45353.7|45333.7|45343.4|45323.4|15
1623259220000|2021-06-09 17:20:20|45345.1|45325.1|45346.9|45326.9|45346.9|45326.9|45345.1|45325.1|4
1623259230000|2021-06-09 17:20:30|||||||||3
1623259240000|2021-06-09 17:20:40|45343.7|45323.7|45346.9|45326.9|45346.9|45326.9|45343.7|45323.7|4
1623259250000|2021-06-09 17:20:50|||||||||8
1623259260000|2021-06-09 17:21:00|45346.2|45326.2|45346.9|45326.9|45346.9|45326.9|45346.2|45326.2|2
1623259270000|2021-06-09 17:21:10|45346.2|45326.2|45341.2|45321.2|45346.9|45326.9|45341.2|45321.2|6
1623259280000|2021-06-09 17:21:20|45341.9|45321.9|45341.2|45321.2|45341.9|45321.9|45339.4|45319.4|2
1623259290000|2021-06-09 17:21:30|45341.9|45321.9|45346.2|45326.2|45346.2|45326.2|45341.2|45321.2|7
1623259300000|2021-06-09 17:21:40|45348|45328|45348|45328|45348|45328|45346.2|45326.2|0
1623259310000|2021-06-09 17:21:50|45350.5|45330.5|45351.2|45331.2|45351.2|45331.2|45350.5|45330.5|4
1623259320000|2021-06-09 17:22:00|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|1
1623259330000|2021-06-09 17:22:10|||||||||1
1623259340000|2021-06-09 17:22:20|45353.7|45333.7|45354.4|45334.4|45355.5|45335.5|45353.7|45333.7|1
1623259360000|2021-06-09 17:22:40|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|0
1623259370000|2021-06-09 17:22:50|||||||||1
1623259380000|2021-06-09 17:23:00|45355.5|45335.5|45356.2|45336.2|45356.2|45336.2|45354.4|45334.4|0
1623259390000|2021-06-09 17:23:10|45358|45338|45358|45338|45358|45338|45358|45338|0
1623259410000|2021-06-09 17:23:30|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|11
1623259420000|2021-06-09 17:23:40|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|0
1623259430000|2021-06-09 17:23:50|45360.5|45340.5|45361.2|45341.2|45361.2|45341.2|45360.5|45340.5|3
1623259440000|2021-06-09 17:24:00|||||||||3
1623259450000|2021-06-09 17:24:10|45363|45343|45363|45343|45363|45343|45363|45343|0
1623259460000|2021-06-09 17:24:20|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|11
1623259470000|2021-06-09 17:24:30|45360.5|45340.5|45358.7|45338.7|45360.5|45340.5|45358.7|45338.7|557
1623259480000|2021-06-09 17:24:40|45358|45338|45356.2|45336.2|45358|45338|45356.2|45336.2|2
1623259490000|2021-06-09 17:24:50|||||||||20
1623259500000|2021-06-09 17:25:00|45356.9|45336.9|45358.7|45338.7|45358.7|45338.7|45356.9|45336.9|2
1623259510000|2021-06-09 17:25:10|||||||||1
1623259540000|2021-06-09 17:25:40|45358|45338|45358|45338|45358|45338|45358|45338|3
1623259550000|2021-06-09 17:25:50|45358.7|45338.7|45356.2|45336.2|45358.7|45338.7|45356.2|45336.2|2
1623259560000|2021-06-09 17:26:00|45358.7|45338.7|45359.4|45339.4|45361.2|45341.2|45358.7|45338.7|3
1623259570000|2021-06-09 17:26:10|45361.2|45341.2|45361.2|45341.2|45361.9|45341.9|45358.7|45338.7|4
1623259580000|2021-06-09 17:26:20|45361.9|45341.9|45361.2|45341.2|45361.9|45341.9|45359.4|45339.4|0
1623259590000|2021-06-09 17:26:30|45361.9|45341.9|45361.9|45341.9|45361.9|45341.9|45361.2|45341.2|0
1623259600000|2021-06-09 17:26:40|45361.2|45341.2|45358.7|45338.7|45361.9|45341.9|45358.7|45338.7|0
1623259610000|2021-06-09 17:26:50|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|4
1623259620000|2021-06-09 17:27:00|||||||||1
1623259640000|2021-06-09 17:27:20|45362.2|45342.2|45363.7|45343.7|45363.7|45343.7|45362.2|45342.2|3
1623259650000|2021-06-09 17:27:30|||||||||2
1623259660000|2021-06-09 17:27:40|45361.2|45341.2|45358.7|45338.7|45363|45343|45356.9|45336.9|6
1623259680000|2021-06-09 17:28:00|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|4
1623259690000|2021-06-09 17:28:10|45362.2|45342.2|45363|45343|45363|45343|45362.2|45342.2|3
1623259700000|2021-06-09 17:28:20|45362.2|45342.2|45360.5|45340.5|45362.2|45342.2|45360.5|45340.5|30
1623259710000|2021-06-09 17:28:30|45363|45343|45363.7|45343.7|45363.7|45343.7|45363|45343|1
1623259720000|2021-06-09 17:28:40|45363|45343|45363|45343|45363|45343|45363|45343|0
1623259730000|2021-06-09 17:28:50|45363.7|45343.7|45363|45343|45363.7|45343.7|45363|45343|1
1623259740000|2021-06-09 17:29:00|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|0
1623259750000|2021-06-09 17:29:10|45363|45343|45360.5|45340.5|45363.7|45343.7|45360.5|45340.5|0
1623259760000|2021-06-09 17:29:20|45363|45343|45363|45343|45363.7|45343.7|45363|45343|0
1623259770000|2021-06-09 17:29:30|45362.2|45342.2|45358.7|45338.7|45362.2|45342.2|45358.7|45338.7|1
1623259780000|2021-06-09 17:29:40|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|45360.5|45340.5|0
1623259790000|2021-06-09 17:29:50|45358.7|45338.7|45355.5|45335.5|45358.7|45338.7|45355.5|45335.5|2
1623259800000|2021-06-09 17:30:00|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|1
1623259810000|2021-06-09 17:30:10|45350.5|45330.5|45335.5|45315.5|45350.5|45330.5|45333.7|45313.7|11
1623259820000|2021-06-09 17:30:20|45338.7|45318.7|45340.5|45320.5|45340.5|45320.5|45338.7|45318.7|8
1623259830000|2021-06-09 17:30:30|||||||||1
1623259840000|2021-06-09 17:30:40|45338.7|45318.7|45338|45318|45340.5|45320.5|45338|45318|12
1623259850000|2021-06-09 17:30:50|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|45338|45318|10
1623259860000|2021-06-09 17:31:00|45343|45323|45343|45323|45343|45323|45343|45323|2
1623259870000|2021-06-09 17:31:10|45341.2|45321.2|45345.5|45325.5|45345.5|45325.5|45340.5|45320.5|1
1623259880000|2021-06-09 17:31:20|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|0
1623259890000|2021-06-09 17:31:30|45343|45323|45343|45323|45343.7|45323.7|45343|45323|0
1623259900000|2021-06-09 17:31:40|45342.3|45322.3|45341.2|45321.2|45342.3|45322.3|45340.5|45320.5|1
1623259910000|2021-06-09 17:31:50|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|45338.7|45318.7|4
1623259920000|2021-06-09 17:32:00|45343|45323|45345.5|45325.5|45345.5|45325.5|45343|45323|2
1623259930000|2021-06-09 17:32:10|45343|45323|45344.8|45324.8|45345.5|45325.5|45343|45323|1
1623259940000|2021-06-09 17:32:20|45342.3|45322.3|45340.5|45320.5|45343|45323|45340.5|45320.5|4
1623259950000|2021-06-09 17:32:30|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|8
1623259960000|2021-06-09 17:32:40|45344|45324|45346.2|45326.2|45346.2|45326.2|45342.3|45322.3|1
1623259980000|2021-06-09 17:33:00|45348|45328|45350.5|45330.5|45350.5|45330.5|45348|45328|4
1623259990000|2021-06-09 17:33:10|45352.3|45332.3|45355.5|45335.5|45355.5|45335.5|45352.3|45332.3|4
1623260000000|2021-06-09 17:33:20|45353|45333|45350.5|45330.5|45353|45333|45350.5|45330.5|2
1623260010000|2021-06-09 17:33:30|45352.3|45332.3|45350.5|45330.5|45352.3|45332.3|45349.8|45329.8|0
1623260020000|2021-06-09 17:33:40|45349.8|45329.8|45350.5|45330.5|45350.5|45330.5|45348|45328|1
1623260040000|2021-06-09 17:34:00|45353|45333|45353|45333|45353|45333|45352.3|45332.3|4
1623260050000|2021-06-09 17:34:10|45355.5|45335.5|45355.5|45335.5|45355.5|45335.5|45355.5|45335.5|1
1623260070000|2021-06-09 17:34:30|45356.2|45336.2|45355.5|45335.5|45356.2|45336.2|45355.5|45335.5|0
1623260080000|2021-06-09 17:34:40|||||||||1
1623260110000|2021-06-09 17:35:10|||||||||1
1623260140000|2021-06-09 17:35:40|45359.8|45339.8|45360.5|45340.5|45360.5|45340.5|45359.8|45339.8|2
1623260150000|2021-06-09 17:35:50|||||||||4
1623260160000|2021-06-09 17:36:00|45362.3|45342.3|45362.3|45342.3|45362.3|45342.3|45362.3|45342.3|0
1623260170000|2021-06-09 17:36:10|45360.5|45340.5|45358|45338|45363|45343|45358|45338|3
1623260180000|2021-06-09 17:36:20|45358.7|45338.7|45358|45338|45360.5|45340.5|45358|45338|3
1623260190000|2021-06-09 17:36:30|45359.8|45339.8|45358.7|45338.7|45359.8|45339.8|45355.5|45335.5|7
1623260200000|2021-06-09 17:36:40|45360.5|45340.5|45360.5|45340.5|45362.3|45342.3|45360.5|45340.5|1
1623260210000|2021-06-09 17:36:50|45362.3|45342.3|45360.5|45340.5|45362.3|45342.3|45360.5|45340.5|1
1623260220000|2021-06-09 17:37:00|45358.7|45338.7|45360.5|45340.5|45360.5|45340.5|45358.7|45338.7|1
1623260230000|2021-06-09 17:37:10|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|0
1623260240000|2021-06-09 17:37:20|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|10
1623260250000|2021-06-09 17:37:30|45355.5|45335.5|45353.7|45333.7|45355.5|45335.5|45353.7|45333.7|2
1623260260000|2021-06-09 17:37:40|45355.5|45335.5|45350.5|45330.5|45355.5|45335.5|45350.5|45330.5|3
1623260280000|2021-06-09 17:38:00|45348.7|45328.7|45350.5|45330.5|45350.5|45330.5|45348.7|45328.7|0
1623260290000|2021-06-09 17:38:10|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|8
1623260300000|2021-06-09 17:38:20|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|2
1623260310000|2021-06-09 17:38:30|45353|45333|45350.5|45330.5|45353|45333|45350.5|45330.5|1
1623260320000|2021-06-09 17:38:40|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45350.5|45330.5|2
1623260330000|2021-06-09 17:38:50|45353|45333|45350.5|45330.5|45353|45333|45350.5|45330.5|2
1623260340000|2021-06-09 17:39:00|45353|45333|45353.7|45333.7|45353.7|45333.7|45353|45333|2
1623260350000|2021-06-09 17:39:10|45353|45333|45348.7|45328.7|45353|45333|45348.7|45328.7|2
1623260370000|2021-06-09 17:39:30|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|0
1623260390000|2021-06-09 17:39:50|45353|45333|45353.7|45333.7|45353.7|45333.7|45353|45333|0
1623260410000|2021-06-09 17:40:10|||||||||1
1623260420000|2021-06-09 17:40:20|45355.5|45335.5|45358.7|45338.7|45358.7|45338.7|45355.5|45335.5|11
1623260430000|2021-06-09 17:40:30|45361.2|45341.2|45360.5|45340.5|45361.2|45341.2|45360.5|45340.5|0
1623260440000|2021-06-09 17:40:40|45361.2|45341.2|45356.2|45336.2|45361.2|45341.2|45356.2|45336.2|12
1623260450000|2021-06-09 17:40:50|45355.5|45335.5|45353.7|45333.7|45355.5|45335.5|45353.7|45333.7|1
1623260460000|2021-06-09 17:41:00|45353|45333|45353|45333|45353|45333|45352.3|45332.3|1
1623260470000|2021-06-09 17:41:10|45351.2|45331.2|45351.2|45331.2|45351.9|45331.9|45350.5|45330.5|0
1623260480000|2021-06-09 17:41:20|45353.7|45333.7|45350.5|45330.5|45355.5|45335.5|45350.5|45330.5|5
1623260490000|2021-06-09 17:41:30|45348.7|45328.7|45346.2|45326.2|45350.5|45330.5|45346.2|45326.2|2
1623260500000|2021-06-09 17:41:40|45345.5|45325.5|45346.2|45326.2|45346.2|45326.2|45345.5|45325.5|0
1623260510000|2021-06-09 17:41:50|45345.5|45325.5|45345.5|45325.5|45346.2|45326.2|45345.5|45325.5|3
1623260520000|2021-06-09 17:42:00|||||||||1
1623260530000|2021-06-09 17:42:10|45343.7|45323.7|45343.7|45323.7|45345.5|45325.5|45343.7|45323.7|3
1623260540000|2021-06-09 17:42:20|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|1
1623260550000|2021-06-09 17:42:30|45348.7|45328.7|45348|45328|45348.7|45328.7|45346.2|45326.2|0
1623260560000|2021-06-09 17:42:40|45348.7|45328.7|45346.2|45326.2|45348.7|45328.7|45346.2|45326.2|0
1623260570000|2021-06-09 17:42:50|45345.5|45325.5|45350.5|45330.5|45350.5|45330.5|45345.5|45325.5|0
1623260580000|2021-06-09 17:43:00|45348.7|45328.7|45352.3|45332.3|45352.3|45332.3|45348.7|45328.7|2
1623260590000|2021-06-09 17:43:10|45350.5|45330.5|45350.5|45330.5|45350.5|45330.5|45350.5|45330.5|0
1623260600000|2021-06-09 17:43:20|45348.7|45328.7|45350.5|45330.5|45350.5|45330.5|45348.7|45328.7|0
1623260630000|2021-06-09 17:43:50|||||||||4
1623260640000|2021-06-09 17:44:00|45351.2|45331.2|45353|45333|45353|45333|45351.2|45331.2|2
1623260650000|2021-06-09 17:44:10|45354.8|45334.8|45357.3|45337.3|45357.3|45337.3|45354.8|45334.8|4
1623260660000|2021-06-09 17:44:20|45355.5|45335.5|45355.5|45335.5|45358|45338|45355.5|45335.5|5
1623260690000|2021-06-09 17:44:50|||||||||2
1623260710000|2021-06-09 17:45:10|45353.7|45333.7|45351.9|45331.9|45353.7|45333.7|45351.9|45331.9|2
1623260720000|2021-06-09 17:45:20|45353.7|45333.7|45355.5|45335.5|45355.5|45335.5|45353.7|45333.7|0
1623260740000|2021-06-09 17:45:40|45353.7|45333.7|45355.5|45335.5|45355.5|45335.5|45353.7|45333.7|0
1623260750000|2021-06-09 17:45:50|45353.7|45333.7|45350.5|45330.5|45353.7|45333.7|45350.5|45330.5|0
1623260760000|2021-06-09 17:46:00|45353|45333|45350.5|45330.5|45353|45333|45350.5|45330.5|3
1623260770000|2021-06-09 17:46:10|45348.7|45328.7|45348|45328|45350.5|45330.5|45348|45328|3
1623260780000|2021-06-09 17:46:20|45342.3|45322.3|45345.5|45325.5|45345.5|45325.5|45341.2|45321.2|14
1623260790000|2021-06-09 17:46:30|45343.7|45323.7|45345.5|45325.5|45345.5|45325.5|45343.7|45323.7|4
1623260800000|2021-06-09 17:46:40|45343.7|45323.7|45345.5|45325.5|45345.5|45325.5|45343.7|45323.7|0
1623260810000|2021-06-09 17:46:50|||||||||4
1623260820000|2021-06-09 17:47:00|||||||||1
1623260830000|2021-06-09 17:47:10|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|0
1623260840000|2021-06-09 17:47:20|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|5
1623260850000|2021-06-09 17:47:30|45338|45318|45336.2|45316.2|45338|45318|45336.2|45316.2|3
1623260860000|2021-06-09 17:47:40|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|4
1623260870000|2021-06-09 17:47:50|||||||||1
1623260880000|2021-06-09 17:48:00|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|2
1623260890000|2021-06-09 17:48:10|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|0
1623260900000|2021-06-09 17:48:20|45345.5|45325.5|45345.5|45325.5|45345.5|45325.5|45345.5|45325.5|5
1623260910000|2021-06-09 17:48:30|||||||||2
1623260940000|2021-06-09 17:49:00|45344.8|45324.8|45343|45323|45344.8|45324.8|45342.3|45322.3|4
1623260950000|2021-06-09 17:49:10|45342.3|45322.3|45340.5|45320.5|45342.3|45322.3|45340.5|45320.5|5
1623260960000|2021-06-09 17:49:20|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|1
1623260970000|2021-06-09 17:49:30|45340.5|45320.5|45340.5|45320.5|45340.5|45320.5|45338.7|45318.7|1
1623260980000|2021-06-09 17:49:40|45338.7|45318.7|45340.5|45320.5|45340.5|45320.5|45338.7|45318.7|0
1623260990000|2021-06-09 17:49:50|45338|45318|45338|45318|45338|45318|45338|45318|1
1623261000000|2021-06-09 17:50:00|45340.5|45320.5|45340.5|45320.5|45341.2|45321.2|45340.5|45320.5|1
1623261010000|2021-06-09 17:50:10|45341.2|45321.2|45341.2|45321.2|45343.7|45323.7|45341.2|45321.2|1
1623261020000|2021-06-09 17:50:20|45343|45323|45343.7|45323.7|45343.7|45323.7|45343|45323|2
1623261040000|2021-06-09 17:50:40|||||||||2
1623261050000|2021-06-09 17:50:50|||||||||1
1623261060000|2021-06-09 17:51:00|||||||||1
1623261070000|2021-06-09 17:51:10|||||||||1
1623261080000|2021-06-09 17:51:20|45340.5|45320.5|45338.7|45318.7|45340.5|45320.5|45338.7|45318.7|6
1623261090000|2021-06-09 17:51:30|45340.5|45320.5|45343.7|45323.7|45343.7|45323.7|45340.5|45320.5|5
1623261100000|2021-06-09 17:51:40|45345.5|45325.5|45346.2|45326.2|45346.2|45326.2|45345.5|45325.5|3
1623261110000|2021-06-09 17:51:50|||||||||1
1623261120000|2021-06-09 17:52:00|45348|45328|45347.3|45327.3|45348|45328|45347.3|45327.3|2
1623261130000|2021-06-09 17:52:10|||||||||2
1623261140000|2021-06-09 17:52:20|||||||||1
1623261150000|2021-06-09 17:52:30|45345.5|45325.5|45345.5|45325.5|45345.5|45325.5|45345.5|45325.5|7
1623261160000|2021-06-09 17:52:40|||||||||1
1623261170000|2021-06-09 17:52:50|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|2
1623261180000|2021-06-09 17:53:00|45341.2|45321.2|45339.4|45319.4|45341.2|45321.2|45339.4|45319.4|3
1623261190000|2021-06-09 17:53:10|45338.7|45318.7|45340.5|45320.5|45340.5|45320.5|45338.7|45318.7|5
1623261200000|2021-06-09 17:53:20|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|45338.7|45318.7|1
1623261210000|2021-06-09 17:53:30|||||||||4
1623261220000|2021-06-09 17:53:40|45336.2|45316.2|45333|45313|45336.2|45316.2|45333|45313|2
1623261230000|2021-06-09 17:53:50|45333.7|45313.7|45335.5|45315.5|45335.5|45315.5|45333.7|45313.7|2
1623261240000|2021-06-09 17:54:00|||||||||3
1623261250000|2021-06-09 17:54:10|||||||||1
1623261260000|2021-06-09 17:54:20|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|2
1623261270000|2021-06-09 17:54:30|||||||||1
1623261280000|2021-06-09 17:54:40|||||||||2
1623261290000|2021-06-09 17:54:50|45338|45318|45338|45318|45338|45318|45336.2|45316.2|2
1623261300000|2021-06-09 17:55:00|45336.2|45316.2|45336.2|45316.2|45338|45318|45336.2|45316.2|1
1623261310000|2021-06-09 17:55:10|45338|45318|45336.2|45316.2|45338|45318|45336.2|45316.2|1
1623261320000|2021-06-09 17:55:20|45338|45318|45336.2|45316.2|45338|45318|45336.2|45316.2|2
1623261330000|2021-06-09 17:55:30|45338|45318|45338|45318|45338|45318|45338|45318|0
1623261340000|2021-06-09 17:55:40|||||||||2
1623261350000|2021-06-09 17:55:50|45336.2|45316.2|45338.7|45318.7|45338.7|45318.7|45336.2|45316.2|1
1623261360000|2021-06-09 17:56:00|45336.9|45316.9|45338.7|45318.7|45338.7|45318.7|45336.9|45316.9|1
1623261370000|2021-06-09 17:56:10|45336.2|45316.2|45336.9|45316.9|45336.9|45316.9|45336.2|45316.2|2
1623261380000|2021-06-09 17:56:20|45336.2|45316.2|45335.5|45315.5|45338|45318|45335.5|45315.5|5
1623261390000|2021-06-09 17:56:30|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|1
1623261400000|2021-06-09 17:56:40|45335.5|45315.5|45335.5|45315.5|45335.5|45315.5|45335.5|45315.5|1
1623261410000|2021-06-09 17:56:50|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|2
1623261420000|2021-06-09 17:57:00|45331.9|45311.9|45318|45298|45331.9|45311.9|45317.3|45297.3|16
1623261430000|2021-06-09 17:57:10|45318.7|45298.7|45320.5|45300.5|45320.5|45300.5|45318|45298|2
1623261440000|2021-06-09 17:57:20|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|10
1623261450000|2021-06-09 17:57:30|||||||||1
1623261460000|2021-06-09 17:57:40|45324|45304|45322.3|45302.3|45324|45304|45322.3|45302.3|3
1623261470000|2021-06-09 17:57:50|45324|45304|45324|45304|45324|45304|45324|45304|2
1623261490000|2021-06-09 17:58:10|||||||||2
1623261500000|2021-06-09 17:58:20|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|2
1623261510000|2021-06-09 17:58:30|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|1
1623261520000|2021-06-09 17:58:40|||||||||1
1623261530000|2021-06-09 17:58:50|||||||||2
1623261540000|2021-06-09 17:59:00|45328|45308|45334.8|45314.8|45334.8|45314.8|45328|45308|11
1623261550000|2021-06-09 17:59:10|45335.5|45315.5|45335.5|45315.5|45335.5|45315.5|45333|45313|6
1623261560000|2021-06-09 17:59:20|45336.2|45316.2|45335.5|45315.5|45338|45318|45335.5|45315.5|3
1623261570000|2021-06-09 17:59:30|45338.7|45318.7|45341.2|45321.2|45343|45323|45338.7|45318.7|5
1623261580000|2021-06-09 17:59:40|45341.9|45321.9|45340.5|45320.5|45341.9|45321.9|45340.5|45320.5|5
1623261590000|2021-06-09 17:59:50|45338.7|45318.7|45338.7|45318.7|45340.5|45320.5|45338.7|45318.7|2
1623261600000|2021-06-09 18:00:00|45340.5|45320.5|45340.5|45320.5|45343|45323|45340.5|45320.5|4
1623261610000|2021-06-09 18:00:10|45338.7|45318.7|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|9
1623261620000|2021-06-09 18:00:20|45335.5|45315.5|45331.2|45311.2|45335.5|45315.5|45331.2|45311.2|2
1623261630000|2021-06-09 18:00:30|45333|45313|45335.5|45315.5|45335.5|45315.5|45333|45313|6
1623261650000|2021-06-09 18:00:50|45334.8|45314.8|45330.5|45310.5|45334.8|45314.8|45330.5|45310.5|2
1623261660000|2021-06-09 18:01:00|45335.5|45315.5|45333|45313|45335.5|45315.5|45333|45313|1
1623261670000|2021-06-09 18:01:10|45334.8|45314.8|45330.5|45310.5|45334.8|45314.8|45330.5|45310.5|2
1623261680000|2021-06-09 18:01:20|||||||||2
1623261690000|2021-06-09 18:01:30|45329.8|45309.8|45330.5|45310.5|45330.5|45310.5|45328|45308|0
1623261700000|2021-06-09 18:01:40|45329.8|45309.8|45330.5|45310.5|45330.5|45310.5|45326.2|45306.2|4
1623261710000|2021-06-09 18:01:50|||||||||2
1623261720000|2021-06-09 18:02:00|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|45330.5|45310.5|1
1623261730000|2021-06-09 18:02:10|45330.5|45310.5|45330.5|45310.5|45330.5|45310.5|45330.5|45310.5|1
1623261750000|2021-06-09 18:02:30|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45327.3|45307.3|4
1623261760000|2021-06-09 18:02:40|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|2
1623261770000|2021-06-09 18:02:50|||||||||1
1623261780000|2021-06-09 18:03:00|45324.8|45304.8|45324.8|45304.8|45325.5|45305.5|45324.8|45304.8|8
1623261790000|2021-06-09 18:03:10|45324.1|45304.1|45325.5|45305.5|45325.5|45305.5|45324.1|45304.1|3
1623261800000|2021-06-09 18:03:20|45326.2|45306.2|45325.5|45305.5|45326.2|45306.2|45325.5|45305.5|2
1623261810000|2021-06-09 18:03:30|||||||||4
1623261820000|2021-06-09 18:03:40|45326.2|45306.2|45325.5|45305.5|45326.2|45306.2|45325.5|45305.5|1
1623261830000|2021-06-09 18:03:50|45328|45308|45329.8|45309.8|45329.8|45309.8|45328|45308|0
1623261840000|2021-06-09 18:04:00|45328|45308|45329.8|45309.8|45329.8|45309.8|45325.5|45305.5|1
1623261850000|2021-06-09 18:04:10|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|0
1623261890000|2021-06-09 18:04:50|45324.8|45304.8|45325.5|45305.5|45325.5|45305.5|45324.8|45304.8|4
1623261900000|2021-06-09 18:05:00|45323|45303|45325.5|45305.5|45325.5|45305.5|45323|45303|1
1623261910000|2021-06-09 18:05:10|45323.7|45303.7|45323|45303|45325.5|45305.5|45323|45303|1
1623261920000|2021-06-09 18:05:20|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|0
1623261930000|2021-06-09 18:05:30|45323|45303|45323|45303|45323|45303|45323|45303|0
1623261960000|2021-06-09 18:06:00|45323.7|45303.7|45320.5|45300.5|45323.7|45303.7|45320.5|45300.5|1
1623261980000|2021-06-09 18:06:20|||||||||2
1623261990000|2021-06-09 18:06:30|||||||||1
1623262010000|2021-06-09 18:06:50|45319.8|45299.8|45320.5|45300.5|45320.5|45300.5|45315.5|45295.5|3
1623262020000|2021-06-09 18:07:00|45323|45303|45320.5|45300.5|45323|45303|45320.5|45300.5|0
1623262050000|2021-06-09 18:07:30|45318|45298|45314.8|45294.8|45318|45298|45314.8|45294.8|6
1623262060000|2021-06-09 18:07:40|45313|45293|45307.3|45287.3|45313|45293|45307.3|45287.3|8
1623262070000|2021-06-09 18:07:50|45306.6|45286.6|45305.5|45285.5|45307.3|45287.3|45304.8|45284.8|6
1623262080000|2021-06-09 18:08:00|45298.7|45278.7|45300.5|45280.5|45300.5|45280.5|45298.7|45278.7|5
1623262090000|2021-06-09 18:08:10|||||||||1
1623262100000|2021-06-09 18:08:20|||||||||5
1623262120000|2021-06-09 18:08:40|||||||||1
1623262140000|2021-06-09 18:09:00|45301.2|45281.2|45303|45283|45303|45283|45301.2|45281.2|3
1623262150000|2021-06-09 18:09:10|45302.3|45282.3|45301.2|45281.2|45302.3|45282.3|45300.5|45280.5|3
1623262160000|2021-06-09 18:09:20|45304.8|45284.8|45300.5|45280.5|45304.8|45284.8|45300.5|45280.5|1
1623262170000|2021-06-09 18:09:30|45301.2|45281.2|45301.2|45281.2|45303|45283|45300.5|45280.5|0
1623262180000|2021-06-09 18:09:40|45300.5|45280.5|45300.5|45280.5|45304.8|45284.8|45300.5|45280.5|0
1623262190000|2021-06-09 18:09:50|45301.2|45281.2|45303|45283|45303.7|45283.7|45301.2|45281.2|7
1623262200000|2021-06-09 18:10:00|45305.5|45285.5|45305.5|45285.5|45305.5|45285.5|45303|45283|0
1623262210000|2021-06-09 18:10:10|45303|45283|45305.5|45285.5|45305.5|45285.5|45303|45283|1
1623262220000|2021-06-09 18:10:20|45303|45283|45305.5|45285.5|45305.5|45285.5|45303|45283|0
1623262230000|2021-06-09 18:10:30|45304.8|45284.8|45305.5|45285.5|45305.5|45285.5|45304.8|45284.8|1
1623262240000|2021-06-09 18:10:40|45304.8|45284.8|45304.8|45284.8|45306.2|45286.2|45304.8|45284.8|3
1623262250000|2021-06-09 18:10:50|45305.5|45285.5|45304.8|45284.8|45305.5|45285.5|45304.8|45284.8|1
1623262260000|2021-06-09 18:11:00|45302.3|45282.3|45308|45288|45308|45288|45302.3|45282.3|1
1623262270000|2021-06-09 18:11:10|45308.7|45288.7|45310.5|45290.5|45310.5|45290.5|45306.2|45286.2|2
1623262280000|2021-06-09 18:11:20|45308|45288|45306.2|45286.2|45310.5|45290.5|45306.2|45286.2|1
1623262290000|2021-06-09 18:11:30|45308|45288|45305.5|45285.5|45310.5|45290.5|45305.5|45285.5|1
1623262300000|2021-06-09 18:11:40|||||||||2
1623262310000|2021-06-09 18:11:50|||||||||1
1623262320000|2021-06-09 18:12:00|45310.5|45290.5|45310.5|45290.5|45310.5|45290.5|45310.5|45290.5|2
1623262350000|2021-06-09 18:12:30|45313|45293|45315.5|45295.5|45315.5|45295.5|45313|45293|4
1623262360000|2021-06-09 18:12:40|45313.7|45293.7|45315.5|45295.5|45315.5|45295.5|45313.7|45293.7|0
1623262370000|2021-06-09 18:12:50|45313.7|45293.7|45311.2|45291.2|45315.5|45295.5|45311.2|45291.2|4
1623262390000|2021-06-09 18:13:10|45310.5|45290.5|45315.5|45295.5|45315.5|45295.5|45310.5|45290.5|2
1623262400000|2021-06-09 18:13:20|45316.2|45296.2|45318|45298|45318|45298|45316.2|45296.2|0
1623262410000|2021-06-09 18:13:30|45318.7|45298.7|45320.5|45300.5|45320.5|45300.5|45318.7|45298.7|1
1623262420000|2021-06-09 18:13:40|||||||||1
1623262430000|2021-06-09 18:13:50|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|2
1623262440000|2021-06-09 18:14:00|45320.5|45300.5|45318|45298|45320.5|45300.5|45318|45298|2
1623262450000|2021-06-09 18:14:10|45316.2|45296.2|45316.2|45296.2|45316.2|45296.2|45316.2|45296.2|0
1623262460000|2021-06-09 18:14:20|45319.8|45299.8|45315.5|45295.5|45319.8|45299.8|45315.5|45295.5|1
1623262490000|2021-06-09 18:14:50|45313.7|45293.7|45313.7|45293.7|45313.7|45293.7|45313.7|45293.7|2
1623262500000|2021-06-09 18:15:00|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|1
1623262520000|2021-06-09 18:15:20|||||||||1
1623262540000|2021-06-09 18:15:40|45316.2|45296.2|45318|45298|45318|45298|45316.2|45296.2|0
1623262550000|2021-06-09 18:15:50|45317.3|45297.3|45315.5|45295.5|45317.3|45297.3|45315.5|45295.5|0
1623262560000|2021-06-09 18:16:00|45318|45298|45318|45298|45318|45298|45318|45298|0
1623262570000|2021-06-09 18:16:10|||||||||1
1623262580000|2021-06-09 18:16:20|45317.3|45297.3|45315.5|45295.5|45318|45298|45315.5|45295.5|1
1623262590000|2021-06-09 18:16:30|45318|45298|45320.5|45300.5|45320.5|45300.5|45318|45298|1
1623262600000|2021-06-09 18:16:40|45318|45298|45315.5|45295.5|45318|45298|45315.5|45295.5|2
1623262610000|2021-06-09 18:16:50|||||||||1
1623262620000|2021-06-09 18:17:00|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45318|45298|1
1623262650000|2021-06-09 18:17:30|45318|45298|45318|45298|45318|45298|45315.5|45295.5|0
1623262660000|2021-06-09 18:17:40|45318.7|45298.7|45320.5|45300.5|45320.5|45300.5|45318.7|45298.7|2
1623262680000|2021-06-09 18:18:00|45318|45298|45318|45298|45318|45298|45318|45298|4
1623262700000|2021-06-09 18:18:20|45318.7|45298.7|45320.5|45300.5|45320.5|45300.5|45318.7|45298.7|0
1623262710000|2021-06-09 18:18:30|||||||||1
1623262740000|2021-06-09 18:19:00|45319.8|45299.8|45315.5|45295.5|45319.8|45299.8|45315.5|45295.5|0
1623262750000|2021-06-09 18:19:10|45318|45298|45315.5|45295.5|45318|45298|45315.5|45295.5|0
1623262770000|2021-06-09 18:19:30|45313|45293|45313|45293|45313|45293|45313|45293|3
1623262780000|2021-06-09 18:19:40|45313.7|45293.7|45315.5|45295.5|45315.5|45295.5|45313|45293|0
1623262790000|2021-06-09 18:19:50|45313|45293|45313|45293|45315.5|45295.5|45313|45293|0
1623262800000|2021-06-09 18:20:00|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|1
1623262810000|2021-06-09 18:20:10|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|1
1623262820000|2021-06-09 18:20:20|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|0
1623262830000|2021-06-09 18:20:30|45316.2|45296.2|45316.2|45296.2|45316.2|45296.2|45316.2|45296.2|1
1623262840000|2021-06-09 18:20:40|45318|45298|45316.2|45296.2|45320.5|45300.5|45315.5|45295.5|0
1623262850000|2021-06-09 18:20:50|45315.5|45295.5|45318.7|45298.7|45318.7|45298.7|45315.5|45295.5|1
1623262860000|2021-06-09 18:21:00|45316.2|45296.2|45318.7|45298.7|45318.7|45298.7|45316.2|45296.2|0
1623262910000|2021-06-09 18:21:50|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|45320.5|45300.5|3
1623262920000|2021-06-09 18:22:00|45319.1|45299.1|45315.5|45295.5|45319.1|45299.1|45315.5|45295.5|0
1623262930000|2021-06-09 18:22:10|45318|45298|45320.5|45300.5|45320.5|45300.5|45318|45298|2
1623262940000|2021-06-09 18:22:20|||||||||1
1623262960000|2021-06-09 18:22:40|45323|45303|45323|45303|45323|45303|45323|45303|0
1623262970000|2021-06-09 18:22:50|45324.8|45304.8|45325.5|45305.5|45328|45308|45324.8|45304.8|2
1623262980000|2021-06-09 18:23:00|||||||||1
1623262990000|2021-06-09 18:23:10|45327.3|45307.3|45325.5|45305.5|45327.3|45307.3|45325.5|45305.5|1
1623263000000|2021-06-09 18:23:20|45328|45308|45328|45308|45328|45308|45325.5|45305.5|2
1623263010000|2021-06-09 18:23:30|45325.5|45305.5|45328|45308|45328|45308|45325.5|45305.5|0
1623263020000|2021-06-09 18:23:40|45330.5|45310.5|45330.5|45310.5|45331.2|45311.2|45330.5|45310.5|2
1623263030000|2021-06-09 18:23:50|45333|45313|45335.5|45315.5|45335.5|45315.5|45333|45313|2
1623263040000|2021-06-09 18:24:00|45337.3|45317.3|45335.5|45315.5|45337.3|45317.3|45335.5|45315.5|1
1623263070000|2021-06-09 18:24:30|45334.8|45314.8|45333|45313|45334.8|45314.8|45333|45313|2
1623263080000|2021-06-09 18:24:40|45335.5|45315.5|45334.8|45314.8|45335.5|45315.5|45333|45313|0
1623276000000|2021-06-09 22:00:00|45224.3|45204.3|45239.2|45219.2|45243.9|45223.9|45224.3|45204.3|11
1623276010000|2021-06-09 22:00:10|45235.7|45215.7|45223.2|45203.2|45235.7|45215.7|45220.7|45200.7|6
1623276020000|2021-06-09 22:00:20|45225|45205|45223.2|45203.2|45225|45205|45223.2|45203.2|2
1623276030000|2021-06-09 22:00:30|45223.9|45203.9|45222.5|45202.5|45223.9|45203.9|45222.5|45202.5|3
1623276040000|2021-06-09 22:00:40|45220.7|45200.7|45220.7|45200.7|45220.7|45200.7|45220.7|45200.7|0
1623276050000|2021-06-09 22:00:50|45218.2|45198.2|45223.2|45203.2|45223.2|45203.2|45218.2|45198.2|6
1623276080000|2021-06-09 22:01:20|45225.7|45205.7|45228.2|45208.2|45228.2|45208.2|45225|45205|4
1623276090000|2021-06-09 22:01:30|45233.2|45213.2|45235.7|45215.7|45238.2|45218.2|45233.2|45213.2|3
1623276100000|2021-06-09 22:01:40|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|2
1623276130000|2021-06-09 22:02:10|||||||||1
1623276180000|2021-06-09 22:03:00|45238.9|45218.9|45240.7|45220.7|45240.7|45220.7|45238.9|45218.9|3
1623276190000|2021-06-09 22:03:10|45243.2|45223.2|45246.4|45226.4|45246.4|45226.4|45243.2|45223.2|1
1623276210000|2021-06-09 22:03:30|45248.9|45228.9|45248.9|45228.9|45248.9|45228.9|45248.2|45228.2|2
1623276250000|2021-06-09 22:04:10|45251.4|45231.4|45255.7|45235.7|45255.7|45235.7|45251.4|45231.4|1
1623276260000|2021-06-09 22:04:20|45257.5|45237.5|45258.2|45238.2|45258.2|45238.2|45257.5|45237.5|2
1623276270000|2021-06-09 22:04:30|45258.9|45238.9|45260.7|45240.7|45260.7|45240.7|45258.9|45238.9|0
1623276300000|2021-06-09 22:05:00|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|3
1623276310000|2021-06-09 22:05:10|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|5
1623276350000|2021-06-09 22:05:50|||||||||2
1623276380000|2021-06-09 22:06:20|45260|45240|45258.2|45238.2|45260|45240|45258.2|45238.2|1
1623276390000|2021-06-09 22:06:30|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|2
1623276400000|2021-06-09 22:06:40|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|0
1623276420000|2021-06-09 22:07:00|45258.2|45238.2|45255.7|45235.7|45258.2|45238.2|45255.7|45235.7|2
1623276440000|2021-06-09 22:07:20|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|1
1623276450000|2021-06-09 22:07:30|45247.5|45227.5|45248.2|45228.2|45248.2|45228.2|45245.7|45225.7|1
1623276500000|2021-06-09 22:08:20|||||||||2
1623276510000|2021-06-09 22:08:30|45243.2|45223.2|45245.7|45225.7|45245.7|45225.7|45243.2|45223.2|0
1623276520000|2021-06-09 22:08:40|45248.2|45228.2|45246.4|45226.4|45248.2|45228.2|45245.7|45225.7|1
1623276530000|2021-06-09 22:08:50|45245.7|45225.7|45248.2|45228.2|45248.2|45228.2|45245.7|45225.7|0
1623276540000|2021-06-09 22:09:00|45247.5|45227.5|45243.2|45223.2|45247.5|45227.5|45243.2|45223.2|0
1623276550000|2021-06-09 22:09:10|45243.9|45223.9|45248.2|45228.2|45248.2|45228.2|45243.9|45223.9|0
1623276580000|2021-06-09 22:09:40|45245.7|45225.7|45245.7|45225.7|45245.7|45225.7|45245.7|45225.7|0
1623276600000|2021-06-09 22:10:00|45243.9|45223.9|45243.2|45223.2|45243.9|45223.9|45243.2|45223.2|1
1623276610000|2021-06-09 22:10:10|45243.9|45223.9|45245.7|45225.7|45245.7|45225.7|45243.9|45223.9|0
1623276640000|2021-06-09 22:10:40|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|0
1623276710000|2021-06-09 22:11:50|45253.2|45233.2|45253.2|45233.2|45253.2|45233.2|45253.2|45233.2|1
1623276770000|2021-06-09 22:12:50|45253.9|45233.9|45255.7|45235.7|45255.7|45235.7|45253.9|45233.9|0
1623276780000|2021-06-09 22:13:00|45257.5|45237.5|45255.7|45235.7|45258.2|45238.2|45255.7|45235.7|1
1623276790000|2021-06-09 22:13:10|45258.2|45238.2|45255.7|45235.7|45258.2|45238.2|45255.7|45235.7|0
1623276800000|2021-06-09 22:13:20|45257.5|45237.5|45255.7|45235.7|45258.2|45238.2|45255.7|45235.7|1
1623276810000|2021-06-09 22:13:30|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|0
1623276860000|2021-06-09 22:14:20|45258.9|45238.9|45263.2|45243.2|45263.2|45243.2|45258.9|45238.9|0
1623276880000|2021-06-09 22:14:40|45261.4|45241.4|45260.7|45240.7|45261.4|45241.4|45260.7|45240.7|0
1623276890000|2021-06-09 22:14:50|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|0
1623276930000|2021-06-09 22:15:30|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|0
1623276960000|2021-06-09 22:16:00|||||||||1
1623276970000|2021-06-09 22:16:10|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|45260.7|45240.7|0
1623277020000|2021-06-09 22:17:00|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|1
1623277030000|2021-06-09 22:17:10|45263.9|45243.9|45260.7|45240.7|45265.7|45245.7|45260.7|45240.7|1
1623277040000|2021-06-09 22:17:20|||||||||1
1623277050000|2021-06-09 22:17:30|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|1
1623277060000|2021-06-09 22:17:40|45260.7|45240.7|45257.5|45237.5|45261.4|45241.4|45257.5|45237.5|4
1623277070000|2021-06-09 22:17:50|45255.7|45235.7|45252.1|45232.1|45255.7|45235.7|45252.1|45232.1|0
1623277080000|2021-06-09 22:18:00|45251.4|45231.4|45252.1|45232.1|45252.1|45232.1|45251.4|45231.4|6
1623277090000|2021-06-09 22:18:10|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|1
1623277140000|2021-06-09 22:19:00|||||||||1
1623277160000|2021-06-09 22:19:20|45253.2|45233.2|45255.7|45235.7|45255.7|45235.7|45253.2|45233.2|2
1623277210000|2021-06-09 22:20:10|45253.9|45233.9|45253.9|45233.9|45253.9|45233.9|45253.9|45233.9|0
1623277240000|2021-06-09 22:20:40|45250.7|45230.7|45250.7|45230.7|45250.7|45230.7|45250.7|45230.7|1
1623277270000|2021-06-09 22:21:10|||||||||1
1623277280000|2021-06-09 22:21:20|45251.4|45231.4|45251.4|45231.4|45251.4|45231.4|45251.4|45231.4|0
1623277290000|2021-06-09 22:21:30|45250.7|45230.7|45253.2|45233.2|45253.2|45233.2|45250.7|45230.7|0
1623277300000|2021-06-09 22:21:40|||||||||1
1623277310000|2021-06-09 22:21:50|45253.9|45233.9|45255.7|45235.7|45255.7|45235.7|45253.9|45233.9|0
1623277330000|2021-06-09 22:22:10|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|0
1623277390000|2021-06-09 22:23:10|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|1
1623277480000|2021-06-09 22:24:40|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|0
1623277540000|2021-06-09 22:25:40|45258.9|45238.9|45260.7|45240.7|45260.7|45240.7|45258.9|45238.9|0
1623277570000|2021-06-09 22:26:10|45258.9|45238.9|45258.2|45238.2|45258.9|45238.9|45258.2|45238.2|0
1623277590000|2021-06-09 22:26:30|45256.4|45236.4|45260.7|45240.7|45261.4|45241.4|45256.4|45236.4|0
1623277670000|2021-06-09 22:27:50|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|2
1623277690000|2021-06-09 22:28:10|45257.5|45237.5|45258.2|45238.2|45258.2|45238.2|45257.5|45237.5|0
1623277700000|2021-06-09 22:28:20|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|0
1623277710000|2021-06-09 22:28:30|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|45258.2|45238.2|1
1623277740000|2021-06-09 22:29:00|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|0
1623277750000|2021-06-09 22:29:10|||||||||1
1623277790000|2021-06-09 22:29:50|45260|45240|45260.7|45240.7|45260.7|45240.7|45260|45240|0
1623277800000|2021-06-09 22:30:00|45258.2|45238.2|45260.7|45240.7|45260.7|45240.7|45255.7|45235.7|1
1623277840000|2021-06-09 22:30:40|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|2
1623277860000|2021-06-09 22:31:00|45264.6|45244.6|45270.7|45250.7|45270.7|45250.7|45264.6|45244.6|1
1623277870000|2021-06-09 22:31:10|||||||||1
1623277890000|2021-06-09 22:31:30|45270|45250|45268.2|45248.2|45270|45250|45268.2|45248.2|2
1623277920000|2021-06-09 22:32:00|45267.5|45247.5|45268.2|45248.2|45268.2|45248.2|45265.7|45245.7|0
1623277930000|2021-06-09 22:32:10|45265.7|45245.7|45266.4|45246.4|45266.4|45246.4|45265.7|45245.7|1
1623277950000|2021-06-09 22:32:30|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|0
1623277980000|2021-06-09 22:33:00|45265.7|45245.7|45265.7|45245.7|45268.2|45248.2|45265.7|45245.7|1
1623277990000|2021-06-09 22:33:10|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|1
1623278040000|2021-06-09 22:34:00|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|0
1623278090000|2021-06-09 22:34:50|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|1
1623278120000|2021-06-09 22:35:20|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|0
1623278140000|2021-06-09 22:35:40|45267.1|45247.1|45268.9|45248.9|45268.9|45248.9|45267.1|45247.1|0
1623278150000|2021-06-09 22:35:50|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|2
1623278170000|2021-06-09 22:36:10|45265|45245|45265|45245|45265|45245|45265|45245|4
1623278270000|2021-06-09 22:37:50|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|1
1623278280000|2021-06-09 22:38:00|||||||||1
1623278320000|2021-06-09 22:38:40|45260|45240|45260|45240|45260|45240|45260|45240|3
1623278330000|2021-06-09 22:38:50|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|3
1623278350000|2021-06-09 22:39:10|||||||||1
1623278390000|2021-06-09 22:39:50|||||||||1
1623278450000|2021-06-09 22:40:50|||||||||1
1623278510000|2021-06-09 22:41:50|||||||||2
1623278570000|2021-06-09 22:42:50|45260|45240|45260|45240|45260|45240|45260|45240|2
1623278580000|2021-06-09 22:43:00|45258.2|45238.2|45256.4|45236.4|45258.2|45238.2|45256.4|45236.4|0
1623278630000|2021-06-09 22:43:50|||||||||1
1623278640000|2021-06-09 22:44:00|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|0
1623278680000|2021-06-09 22:44:40|||||||||2
1623278690000|2021-06-09 22:44:50|||||||||1
1623278710000|2021-06-09 22:45:10|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|2
1623278730000|2021-06-09 22:45:30|45267.1|45247.1|45270.7|45250.7|45270.7|45250.7|45267.1|45247.1|6
1623278750000|2021-06-09 22:45:50|||||||||1
1623278760000|2021-06-09 22:46:00|45271.4|45251.4|45278.9|45258.9|45278.9|45258.9|45271.4|45251.4|12
1623278790000|2021-06-09 22:46:30|||||||||2
1623278810000|2021-06-09 22:46:50|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|1
1623278850000|2021-06-09 22:47:30|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|1
1623278880000|2021-06-09 22:48:00|||||||||1
1623278920000|2021-06-09 22:48:40|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|3
1623278940000|2021-06-09 22:49:00|45273.2|45253.2|45273.2|45253.2|45273.2|45253.2|45273.2|45253.2|3
1623278950000|2021-06-09 22:49:10|45272.5|45252.5|45273.2|45253.2|45273.2|45253.2|45270.7|45250.7|0
1623278960000|2021-06-09 22:49:20|45272.5|45252.5|45273.2|45253.2|45273.2|45253.2|45271.4|45251.4|0
1623279070000|2021-06-09 22:51:10|||||||||1
1623279080000|2021-06-09 22:51:20|||||||||3
1623279120000|2021-06-09 22:52:00|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|2
1623279170000|2021-06-09 22:52:50|45276.4|45256.4|45278.2|45258.2|45278.2|45258.2|45275|45255|1
1623279230000|2021-06-09 22:53:50|45277.5|45257.5|45275.7|45255.7|45277.5|45257.5|45275.7|45255.7|0
1623279240000|2021-06-09 22:54:00|||||||||1
1623279350000|2021-06-09 22:55:50|45278.9|45258.9|45275.7|45255.7|45278.9|45258.9|45275.7|45255.7|2
1623279360000|2021-06-09 22:56:00|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|1
1623279420000|2021-06-09 22:57:00|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45275.7|45255.7|1
1623279430000|2021-06-09 22:57:10|45277.5|45257.5|45277.5|45257.5|45278.2|45258.2|45275.7|45255.7|0
1623279440000|2021-06-09 22:57:20|45275.7|45255.7|45276.4|45256.4|45277.5|45257.5|45275.7|45255.7|0
1623279450000|2021-06-09 22:57:30|45278.2|45258.2|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|0
1623279460000|2021-06-09 22:57:40|||||||||3
1623279530000|2021-06-09 22:58:50|||||||||1
1623279540000|2021-06-09 22:59:00|||||||||1
1623279590000|2021-06-09 22:59:50|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|2
1623279610000|2021-06-09 23:00:10|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265|45245|4
1623279640000|2021-06-09 23:00:40|45263.9|45243.9|45265.7|45245.7|45265.7|45245.7|45263.9|45243.9|2
1623279710000|2021-06-09 23:01:50|45266.4|45246.4|45265.7|45245.7|45266.4|45246.4|45265.7|45245.7|2
1623279720000|2021-06-09 23:02:00|45266.4|45246.4|45268.2|45248.2|45268.2|45248.2|45265.7|45245.7|0
1623279770000|2021-06-09 23:02:50|45270.7|45250.7|45271.4|45251.4|45271.4|45251.4|45270.7|45250.7|1
1623279780000|2021-06-09 23:03:00|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|6
1623279840000|2021-06-09 23:04:00|45278.9|45258.9|45280.7|45260.7|45280.7|45260.7|45278.9|45258.9|4
1623279870000|2021-06-09 23:04:30|||||||||4
1623279880000|2021-06-09 23:04:40|45276.4|45256.4|45273.9|45253.9|45276.4|45256.4|45273.9|45253.9|2
1623279900000|2021-06-09 23:05:00|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|1
1623279950000|2021-06-09 23:05:50|||||||||1
1623279960000|2021-06-09 23:06:00|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|1
1623279970000|2021-06-09 23:06:10|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|1
1623279980000|2021-06-09 23:06:20|45273.9|45253.9|45273.9|45253.9|45273.9|45253.9|45273.9|45253.9|0
1623279990000|2021-06-09 23:06:30|45275.7|45255.7|45273.2|45253.2|45275.7|45255.7|45270.7|45250.7|1
1623280000000|2021-06-09 23:06:40|45275.7|45255.7|45270.7|45250.7|45275.7|45255.7|45270.7|45250.7|2
1623280020000|2021-06-09 23:07:00|||||||||1
1623280040000|2021-06-09 23:07:20|||||||||1
1623280070000|2021-06-09 23:07:50|45270|45250|45265.7|45245.7|45270|45250|45265.7|45245.7|1
1623280080000|2021-06-09 23:08:00|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|2
1623280100000|2021-06-09 23:08:20|||||||||1
1623280110000|2021-06-09 23:08:30|45273.9|45253.9|45273.9|45253.9|45273.9|45253.9|45273.9|45253.9|0
1623280120000|2021-06-09 23:08:40|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|0
1623280130000|2021-06-09 23:08:50|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|1
1623280140000|2021-06-09 23:09:00|45281.8|45261.8|45282.5|45262.5|45282.5|45262.5|45280|45260|1
1623280190000|2021-06-09 23:09:50|45285.7|45265.7|45290.7|45270.7|45290.7|45270.7|45285.7|45265.7|2
1623280210000|2021-06-09 23:10:10|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|2
1623280230000|2021-06-09 23:10:30|||||||||2
1623280250000|2021-06-09 23:10:50|45291.4|45271.4|45293.2|45273.2|45293.2|45273.2|45291.4|45271.4|3
1623280260000|2021-06-09 23:11:00|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|2
1623280270000|2021-06-09 23:11:10|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|5
1623280300000|2021-06-09 23:11:40|45297.5|45277.5|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|4
1623280310000|2021-06-09 23:11:50|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|0
1623280320000|2021-06-09 23:12:00|45297.5|45277.5|45296.4|45276.4|45297.5|45277.5|45295.7|45275.7|0
1623280330000|2021-06-09 23:12:10|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|0
1623280360000|2021-06-09 23:12:40|45298.9|45278.9|45300.7|45280.7|45300.7|45280.7|45298.9|45278.9|0
1623280370000|2021-06-09 23:12:50|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45300.7|45280.7|2
1623280390000|2021-06-09 23:13:10|45305|45285|45320.7|45300.7|45320.7|45300.7|45305|45285|10
1623280400000|2021-06-09 23:13:20|45320|45300|45320|45300|45320|45300|45320|45300|0
1623280410000|2021-06-09 23:13:30|45320.7|45300.7|45315.7|45295.7|45320.7|45300.7|45315.7|45295.7|2
1623280460000|2021-06-09 23:14:20|45316.4|45296.4|45315.7|45295.7|45318.2|45298.2|45315.7|45295.7|14
1623280470000|2021-06-09 23:14:30|45315|45295|45310|45290|45315|45295|45310|45290|1
1623280480000|2021-06-09 23:14:40|45309.3|45289.3|45303.2|45283.2|45310|45290|45303.2|45283.2|1
1623280500000|2021-06-09 23:15:00|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|1
1623280550000|2021-06-09 23:15:50|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|2
1623280560000|2021-06-09 23:16:00|45308.9|45288.9|45308.2|45288.2|45308.9|45288.9|45308.2|45288.2|0
1623280610000|2021-06-09 23:16:50|||||||||3
1623280620000|2021-06-09 23:17:00|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|3
1623280630000|2021-06-09 23:17:10|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|0
1623280650000|2021-06-09 23:17:30|45308.2|45288.2|45310.7|45290.7|45310.7|45290.7|45308.2|45288.2|0
1623280670000|2021-06-09 23:17:50|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|4
1623280700000|2021-06-09 23:18:20|45315.7|45295.7|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|5
1623280720000|2021-06-09 23:18:40|||||||||1
1623280750000|2021-06-09 23:19:10|||||||||3
1623280780000|2021-06-09 23:19:40|||||||||6
1623280790000|2021-06-09 23:19:50|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|1
1623280800000|2021-06-09 23:20:00|45320.7|45300.7|45318.2|45298.2|45320.7|45300.7|45318.2|45298.2|1
1623280810000|2021-06-09 23:20:10|||||||||1
1623280840000|2021-06-09 23:20:40|45317.5|45297.5|45318.2|45298.2|45318.2|45298.2|45315.7|45295.7|0
1623280870000|2021-06-09 23:21:10|45317.5|45297.5|45315.7|45295.7|45317.5|45297.5|45315.7|45295.7|0
1623280900000|2021-06-09 23:21:40|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|0
1623280910000|2021-06-09 23:21:50|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|4
1623280950000|2021-06-09 23:22:30|||||||||3
1623280960000|2021-06-09 23:22:40|||||||||1
1623280980000|2021-06-09 23:23:00|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|0
1623281030000|2021-06-09 23:23:50|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|1
1623281040000|2021-06-09 23:24:00|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|3
1623281060000|2021-06-09 23:24:20|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|10
1623281070000|2021-06-09 23:24:30|45335.7|45315.7|45333.2|45313.2|45335.7|45315.7|45333.2|45313.2|1
1623281080000|2021-06-09 23:24:40|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|1
1623281090000|2021-06-09 23:24:50|||||||||1
1623281100000|2021-06-09 23:25:00|45333.2|45313.2|45337.2|45317.2|45338.2|45318.2|45333.2|45313.2|7
1623281110000|2021-06-09 23:25:10|45339|45319|45330.7|45310.7|45339|45319|45330.7|45310.7|5
1623281130000|2021-06-09 23:25:30|45330|45310|45328.2|45308.2|45330|45310|45328.2|45308.2|0
1623281170000|2021-06-09 23:26:10|45327.5|45307.5|45325.7|45305.7|45327.5|45307.5|45325.7|45305.7|2
1623281190000|2021-06-09 23:26:30|45323.2|45303.2|45323.2|45303.2|45323.2|45303.2|45320.7|45300.7|0
1623281250000|2021-06-09 23:27:30|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|2
1623281260000|2021-06-09 23:27:40|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|1
1623281300000|2021-06-09 23:28:20|||||||||1
1623281340000|2021-06-09 23:29:00|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|4
1623281350000|2021-06-09 23:29:10|||||||||1
1623281380000|2021-06-09 23:29:40|45317.5|45297.5|45315.7|45295.7|45317.5|45297.5|45315|45295|0
1623281390000|2021-06-09 23:29:50|45315|45295|45313.2|45293.2|45315|45295|45312.5|45292.5|1
1623281400000|2021-06-09 23:30:00|45315|45295|45312.5|45292.5|45315|45295|45312.5|45292.5|0
1623281520000|2021-06-09 23:32:00|45307.5|45287.5|45305|45285|45307.5|45287.5|45305|45285|5
1623281530000|2021-06-09 23:32:10|45302.5|45282.5|45302.5|45282.5|45302.5|45282.5|45302.5|45282.5|0
1623281540000|2021-06-09 23:32:20|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45300.7|45280.7|0
1623281550000|2021-06-09 23:32:30|45302.5|45282.5|45303.2|45283.2|45303.2|45283.2|45302.5|45282.5|0
1623281560000|2021-06-09 23:32:40|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|1
1623281570000|2021-06-09 23:32:50|45299|45279|45300|45280|45300.7|45280.7|45299|45279|0
1623281580000|2021-06-09 23:33:00|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|0
1623281590000|2021-06-09 23:33:10|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|4
1623281610000|2021-06-09 23:33:30|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|0
1623281620000|2021-06-09 23:33:40|45310.7|45290.7|45315.7|45295.7|45315.7|45295.7|45310.7|45290.7|4
1623281630000|2021-06-09 23:33:50|45315|45295|45315|45295|45315|45295|45315|45295|0
1623281650000|2021-06-09 23:34:10|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|0
1623281660000|2021-06-09 23:34:20|45312.5|45292.5|45313.2|45293.2|45313.2|45293.2|45310.7|45290.7|1
1623281670000|2021-06-09 23:34:30|45314|45294|45314|45294|45314|45294|45314|45294|0
1623281680000|2021-06-09 23:34:40|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45313.2|45293.2|1
1623281690000|2021-06-09 23:34:50|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|1
1623281720000|2021-06-09 23:35:20|45312.5|45292.5|45310.7|45290.7|45312.5|45292.5|45310.7|45290.7|0
1623281750000|2021-06-09 23:35:50|||||||||2
1623281770000|2021-06-09 23:36:10|45309|45289|45309|45289|45309|45289|45309|45289|1
1623281780000|2021-06-09 23:36:20|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|0
1623281800000|2021-06-09 23:36:40|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|1
1623281810000|2021-06-09 23:36:50|45310|45290|45305.7|45285.7|45310|45290|45305.7|45285.7|1
1623281860000|2021-06-09 23:37:40|45302.5|45282.5|45295.7|45275.7|45302.5|45282.5|45295.7|45275.7|1
1623281880000|2021-06-09 23:38:00|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|3
1623281930000|2021-06-09 23:38:50|||||||||1
1623281970000|2021-06-09 23:39:30|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|2
1623281990000|2021-06-09 23:39:50|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|1
1623282040000|2021-06-09 23:40:40|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|1
1623282050000|2021-06-09 23:40:50|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|2
1623282060000|2021-06-09 23:41:00|45318.2|45298.2|45320.7|45300.7|45320.7|45300.7|45318.2|45298.2|0
1623282070000|2021-06-09 23:41:10|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|0
1623282080000|2021-06-09 23:41:20|45325|45305|45325|45305|45325|45305|45325|45305|2
1623282090000|2021-06-09 23:41:30|45323.3|45303.3|45323.3|45303.3|45325|45305|45323.3|45303.3|0
1623282100000|2021-06-09 23:41:40|45325|45305|45325|45305|45325|45305|45325|45305|0
1623282120000|2021-06-09 23:42:00|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|1
1623282140000|2021-06-09 23:42:20|||||||||1
1623282150000|2021-06-09 23:42:30|||||||||2
1623282170000|2021-06-09 23:42:50|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|1
1623282180000|2021-06-09 23:43:00|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|1
1623282190000|2021-06-09 23:43:10|45331.5|45311.5|45334|45314|45334|45314|45331.5|45311.5|8
1623282230000|2021-06-09 23:43:50|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|1
1623282240000|2021-06-09 23:44:00|45333.3|45313.3|45335.8|45315.8|45335.8|45315.8|45333.3|45313.3|0
1623282290000|2021-06-09 23:44:50|||||||||4
1623282300000|2021-06-09 23:45:00|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|3
1623282310000|2021-06-09 23:45:10|||||||||3
1623282320000|2021-06-09 23:45:20|||||||||2
1623282330000|2021-06-09 23:45:30|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|3
1623282340000|2021-06-09 23:45:40|||||||||1
1623282360000|2021-06-09 23:46:00|45335|45315|45333.3|45313.3|45335|45315|45333.3|45313.3|0
1623282370000|2021-06-09 23:46:10|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45333.3|45313.3|2
1623282410000|2021-06-09 23:46:50|||||||||3
1623282420000|2021-06-09 23:47:00|45336.5|45316.5|45335.8|45315.8|45336.5|45316.5|45335.8|45315.8|1
1623282430000|2021-06-09 23:47:10|45338.3|45318.3|45336.5|45316.5|45338.3|45318.3|45335.8|45315.8|0
1623282440000|2021-06-09 23:47:20|45337.5|45317.5|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|1
1623282470000|2021-06-09 23:47:50|45337.5|45317.5|45338.3|45318.3|45338.3|45318.3|45337.5|45317.5|1
1623282490000|2021-06-09 23:48:10|45337.5|45317.5|45335.8|45315.8|45337.5|45317.5|45335.8|45315.8|1
1623282500000|2021-06-09 23:48:20|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|1
1623282510000|2021-06-09 23:48:30|45338.3|45318.3|45340.8|45320.8|45340.8|45320.8|45338.3|45318.3|0
1623282530000|2021-06-09 23:48:50|45340|45320|45337.5|45317.5|45340|45320|45337.5|45317.5|1
1623282540000|2021-06-09 23:49:00|45335.8|45315.8|45341.5|45321.5|45341.5|45321.5|45335.8|45315.8|7
1623282570000|2021-06-09 23:49:30|45344|45324|45344|45324|45344|45324|45344|45324|1
1623282580000|2021-06-09 23:49:40|45345.8|45325.8|45358.3|45338.3|45358.3|45338.3|45345.8|45325.8|10
1623282590000|2021-06-09 23:49:50|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45356.5|45336.5|3
1623282600000|2021-06-09 23:50:00|45355.8|45335.8|45358.3|45338.3|45358.3|45338.3|45355.8|45335.8|3
1623282610000|2021-06-09 23:50:10|||||||||1
1623282630000|2021-06-09 23:50:30|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|0
1623282650000|2021-06-09 23:50:50|||||||||3
1623282660000|2021-06-09 23:51:00|45362.5|45342.5|45362.5|45342.5|45362.5|45342.5|45362.5|45342.5|1
1623282690000|2021-06-09 23:51:30|45363.3|45343.3|45365|45345|45365|45345|45363.3|45343.3|0
1623282710000|2021-06-09 23:51:50|45362.5|45342.5|45362.5|45342.5|45362.5|45342.5|45362.5|45342.5|3
1623282720000|2021-06-09 23:52:00|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|0
1623282730000|2021-06-09 23:52:10|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|1
1623282750000|2021-06-09 23:52:30|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|2
1623282760000|2021-06-09 23:52:40|45361.5|45341.5|45363.3|45343.3|45363.3|45343.3|45361.5|45341.5|0
1623282770000|2021-06-09 23:52:50|45361.5|45341.5|45360.8|45340.8|45361.5|45341.5|45360.8|45340.8|1
1623282780000|2021-06-09 23:53:00|||||||||1
1623282810000|2021-06-09 23:53:30|||||||||1
1623282820000|2021-06-09 23:53:40|45343.3|45323.3|45345.8|45325.8|45345.8|45325.8|45341.5|45321.5|10
1623282830000|2021-06-09 23:53:50|45346.5|45326.5|45359|45339|45359|45339|45346.5|45326.5|2
1623282840000|2021-06-09 23:54:00|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|0
1623282850000|2021-06-09 23:54:10|45355|45335|45348.3|45328.3|45355|45335|45348.3|45328.3|6
1623282880000|2021-06-09 23:54:40|||||||||1
1623282890000|2021-06-09 23:54:50|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|1
1623282920000|2021-06-09 23:55:20|||||||||1
1623282930000|2021-06-09 23:55:30|45348.3|45328.3|45346.5|45326.5|45348.3|45328.3|45346.5|45326.5|1
1623282950000|2021-06-09 23:55:50|45349|45329|45350.8|45330.8|45350.8|45330.8|45349|45329|0
1623282960000|2021-06-09 23:56:00|45349|45329|45348.3|45328.3|45349|45329|45348.3|45328.3|1
1623283010000|2021-06-09 23:56:50|||||||||1
1623283020000|2021-06-09 23:57:00|45350.8|45330.8|45348.3|45328.3|45350.8|45330.8|45348.3|45328.3|2
1623283030000|2021-06-09 23:57:10|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|0
1623283060000|2021-06-09 23:57:40|||||||||1
1623283070000|2021-06-09 23:57:50|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|2
1623283110000|2021-06-09 23:58:30|45355.8|45335.8|45355.8|45335.8|45355.8|45335.8|45355.8|45335.8|2
1623283120000|2021-06-09 23:58:40|||||||||1
1623283130000|2021-06-09 23:58:50|45356.5|45336.5|45359|45339|45359|45339|45356.5|45336.5|7
1623283140000|2021-06-09 23:59:00|||||||||1
1623283150000|2021-06-09 23:59:10|45358.3|45338.3|45360.8|45340.8|45360.8|45340.8|45358.3|45338.3|1
1623283170000|2021-06-09 23:59:30|45358.3|45338.3|45363.3|45343.3|45363.3|45343.3|45358.3|45338.3|2
1623283190000|2021-06-09 23:59:50|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|4
1623283200000|2021-06-10 00:00:00|45363.3|45343.3|45352.6|45332.6|45363.3|45343.3|45352.6|45332.6|6
1623283210000|2021-06-10 00:00:10|45350.1|45330.1|45352.6|45332.6|45352.6|45332.6|45350.1|45330.1|2
1623283220000|2021-06-10 00:00:20|45351.8|45331.8|45352.6|45332.6|45352.6|45332.6|45350.1|45330.1|0
1623283230000|2021-06-10 00:00:30|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|0
1623283250000|2021-06-10 00:00:50|45350.8|45330.8|45352.6|45332.6|45352.6|45332.6|45350.1|45330.1|0
1623283260000|2021-06-10 00:01:00|45356.5|45336.5|45360.8|45340.8|45360.8|45340.8|45355.8|45335.8|8
1623283270000|2021-06-10 00:01:10|45362.6|45342.6|45398.3|45378.3|45398.3|45378.3|45362.6|45342.6|17
1623283280000|2021-06-10 00:01:20|45395.8|45375.8|45395.8|45375.8|45400.8|45380.8|45395.8|45375.8|14
1623283300000|2021-06-10 00:01:40|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|1
1623283310000|2021-06-10 00:01:50|||||||||2
1623283330000|2021-06-10 00:02:10|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|0
1623283350000|2021-06-10 00:02:30|||||||||7
1623283360000|2021-06-10 00:02:40|45396.5|45376.5|45395.8|45375.8|45398.3|45378.3|45395.8|45375.8|0
1623283380000|2021-06-10 00:03:00|45395.1|45375.1|45393.3|45373.3|45395.1|45375.1|45393.3|45373.3|2
1623283400000|2021-06-10 00:03:20|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|2
1623283410000|2021-06-10 00:03:30|45394|45374|45391.5|45371.5|45395.8|45375.8|45390.8|45370.8|1
1623283420000|2021-06-10 00:03:40|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45390.8|45370.8|0
1623283430000|2021-06-10 00:03:50|45390.8|45370.8|45385.8|45365.8|45390.8|45370.8|45385.8|45365.8|4
1623283470000|2021-06-10 00:04:30|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|2
1623283480000|2021-06-10 00:04:40|45388.3|45368.3|45385.8|45365.8|45388.3|45368.3|45385.8|45365.8|0
1623283490000|2021-06-10 00:04:50|45388.3|45368.3|45388.3|45368.3|45388.3|45368.3|45388.3|45368.3|1
1623283500000|2021-06-10 00:05:00|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45385.8|45365.8|0
1623283540000|2021-06-10 00:05:40|||||||||1
1623283560000|2021-06-10 00:06:00|||||||||1
1623283570000|2021-06-10 00:06:10|45386.5|45366.5|45367.6|45347.6|45386.5|45366.5|45367.6|45347.6|8
1623283580000|2021-06-10 00:06:20|45370.8|45350.8|45365.8|45345.8|45370.8|45350.8|45365.8|45345.8|2
1623283590000|2021-06-10 00:06:30|45365.1|45345.1|45363.3|45343.3|45365.1|45345.1|45362.6|45342.6|2
1623283600000|2021-06-10 00:06:40|45361.5|45341.5|45360.8|45340.8|45363.3|45343.3|45360.8|45340.8|3
1623283610000|2021-06-10 00:06:50|45363.3|45343.3|45365.1|45345.1|45365.1|45345.1|45363.3|45343.3|2
1623283620000|2021-06-10 00:07:00|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|7
1623283630000|2021-06-10 00:07:10|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|8
1623283640000|2021-06-10 00:07:20|45363.3|45343.3|45358.3|45338.3|45363.3|45343.3|45358.3|45338.3|0
1623283650000|2021-06-10 00:07:30|45359|45339|45358.3|45338.3|45359|45339|45358.3|45338.3|1
1623283660000|2021-06-10 00:07:40|45357.6|45337.6|45355.8|45335.8|45357.6|45337.6|45355.8|45335.8|0
1623283710000|2021-06-10 00:08:30|45357.6|45337.6|45358.3|45338.3|45358.3|45338.3|45357.6|45337.6|2
1623283720000|2021-06-10 00:08:40|45357.6|45337.6|45355.8|45335.8|45358.3|45338.3|45355.8|45335.8|1
1623283730000|2021-06-10 00:08:50|45357.2|45337.2|45360.8|45340.8|45360.8|45340.8|45357.2|45337.2|1
1623283740000|2021-06-10 00:09:00|45366.5|45346.5|45368.3|45348.3|45368.3|45348.3|45366.5|45346.5|8
1623283750000|2021-06-10 00:09:10|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|1
1623283780000|2021-06-10 00:09:40|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|5
1623283800000|2021-06-10 00:10:00|45365.1|45345.1|45360.8|45340.8|45365.1|45345.1|45360.8|45340.8|1
1623283810000|2021-06-10 00:10:10|45358.3|45338.3|45355.8|45335.8|45358.3|45338.3|45355.8|45335.8|0
1623283830000|2021-06-10 00:10:30|45358.3|45338.3|45360.8|45340.8|45363.3|45343.3|45358.3|45338.3|4
1623283840000|2021-06-10 00:10:40|45358.3|45338.3|45355.8|45335.8|45358.3|45338.3|45355.8|45335.8|4
1623283850000|2021-06-10 00:10:50|45358.3|45338.3|45360.8|45340.8|45360.8|45340.8|45355.8|45335.8|2
1623283860000|2021-06-10 00:11:00|45358.3|45338.3|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|6
1623283880000|2021-06-10 00:11:20|45357.6|45337.6|45360.8|45340.8|45360.8|45340.8|45357.6|45337.6|6
1623283910000|2021-06-10 00:11:50|45360.1|45340.1|45355.8|45335.8|45360.1|45340.1|45355.8|45335.8|2
1623283930000|2021-06-10 00:12:10|45354|45334|45353.3|45333.3|45355.8|45335.8|45353.3|45333.3|3
1623283940000|2021-06-10 00:12:20|45355.8|45335.8|45355.8|45335.8|45355.8|45335.8|45353.3|45333.3|3
1623283950000|2021-06-10 00:12:30|45353.3|45333.3|45355.8|45335.8|45355.8|45335.8|45353.3|45333.3|1
1623283960000|2021-06-10 00:12:40|45356.5|45336.5|45360.8|45340.8|45360.8|45340.8|45355.8|45335.8|3
1623283980000|2021-06-10 00:13:00|45363.3|45343.3|45360.8|45340.8|45363.3|45343.3|45360.8|45340.8|0
1623284000000|2021-06-10 00:13:20|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|0
1623284010000|2021-06-10 00:13:30|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45358.3|45338.3|4
1623284020000|2021-06-10 00:13:40|45358.3|45338.3|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|0
1623284030000|2021-06-10 00:13:50|45359|45339|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|2
1623284040000|2021-06-10 00:14:00|45360.1|45340.1|45360.8|45340.8|45360.8|45340.8|45358.3|45338.3|1
1623284050000|2021-06-10 00:14:10|||||||||2
1623284060000|2021-06-10 00:14:20|45358.3|45338.3|45355.8|45335.8|45358.3|45338.3|45355.8|45335.8|4
1623284070000|2021-06-10 00:14:30|45355.1|45335.1|45353.3|45333.3|45355.1|45335.1|45353.3|45333.3|0
1623284080000|2021-06-10 00:14:40|45350.8|45330.8|45349|45329|45350.8|45330.8|45349|45329|3
1623284090000|2021-06-10 00:14:50|||||||||1
1623284100000|2021-06-10 00:15:00|45346.9|45326.9|45340.8|45320.8|45346.9|45326.9|45340.8|45320.8|7
1623284110000|2021-06-10 00:15:10|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|4
1623284120000|2021-06-10 00:15:20|45340.8|45320.8|45345.8|45325.8|45345.8|45325.8|45340.8|45320.8|4
1623284130000|2021-06-10 00:15:30|45343.3|45323.3|45340.8|45320.8|45343.3|45323.3|45340.8|45320.8|1
1623284150000|2021-06-10 00:15:50|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|2
1623284160000|2021-06-10 00:16:00|45339.4|45319.4|45335.8|45315.8|45339.4|45319.4|45335.8|45315.8|4
1623284170000|2021-06-10 00:16:10|45335.1|45315.1|45330.1|45310.1|45335.1|45315.1|45330.1|45310.1|2
1623284180000|2021-06-10 00:16:20|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45328.3|45308.3|2
1623284190000|2021-06-10 00:16:30|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|2
1623284200000|2021-06-10 00:16:40|45323.3|45303.3|45325.8|45305.8|45325.8|45305.8|45323.3|45303.3|6
1623284210000|2021-06-10 00:16:50|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|3
1623284220000|2021-06-10 00:17:00|45330.1|45310.1|45333.3|45313.3|45333.3|45313.3|45330.1|45310.1|0
1623284230000|2021-06-10 00:17:10|45320.8|45300.8|45315.8|45295.8|45320.8|45300.8|45315.8|45295.8|1
1623284240000|2021-06-10 00:17:20|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45308.3|45288.3|5
1623284250000|2021-06-10 00:17:30|45308.3|45288.3|45306.5|45286.5|45308.3|45288.3|45305.8|45285.8|3
1623284260000|2021-06-10 00:17:40|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|1
1623284290000|2021-06-10 00:18:10|45309|45289|45315.8|45295.8|45315.8|45295.8|45309|45289|7
1623284300000|2021-06-10 00:18:20|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|0
1623284310000|2021-06-10 00:18:30|45311.5|45291.5|45310.8|45290.8|45311.5|45291.5|45310.8|45290.8|1
1623284330000|2021-06-10 00:18:50|||||||||1
1623284340000|2021-06-10 00:19:00|||||||||1
1623284360000|2021-06-10 00:19:20|45313.3|45293.3|45315.1|45295.1|45315.1|45295.1|45313.3|45293.3|6
1623284390000|2021-06-10 00:19:50|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|0
1623284400000|2021-06-10 00:20:00|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|1
1623284410000|2021-06-10 00:20:10|45313.3|45293.3|45312.6|45292.6|45313.3|45293.3|45312.6|45292.6|1
1623284440000|2021-06-10 00:20:40|45313.3|45293.3|45312.6|45292.6|45315.1|45295.1|45312.6|45292.6|1
1623284460000|2021-06-10 00:21:00|45315.1|45295.1|45315.8|45295.8|45315.8|45295.8|45315.1|45295.1|1
1623284470000|2021-06-10 00:21:10|45317.6|45297.6|45322.6|45302.6|45322.6|45302.6|45317.6|45297.6|6
1623284480000|2021-06-10 00:21:20|45323.3|45303.3|45330.8|45310.8|45330.8|45310.8|45323.3|45303.3|4
1623284500000|2021-06-10 00:21:40|45335.1|45315.1|45337.6|45317.6|45337.6|45317.6|45334|45314|5
1623284510000|2021-06-10 00:21:50|45340.8|45320.8|45340.8|45320.8|45341.5|45321.5|45340.8|45320.8|2
1623284520000|2021-06-10 00:22:00|45343.3|45323.3|45340.8|45320.8|45343.3|45323.3|45340.8|45320.8|1
1623284530000|2021-06-10 00:22:10|45343.3|45323.3|45340.1|45320.1|45343.3|45323.3|45340.1|45320.1|3
1623284560000|2021-06-10 00:22:40|45330.8|45310.8|45330.1|45310.1|45330.8|45310.8|45328.3|45308.3|2
1623284570000|2021-06-10 00:22:50|45330.8|45310.8|45325.8|45305.8|45330.8|45310.8|45325.8|45305.8|0
1623284580000|2021-06-10 00:23:00|45326.5|45306.5|45330.8|45310.8|45330.8|45310.8|45326.5|45306.5|0
1623284610000|2021-06-10 00:23:30|||||||||1
1623284620000|2021-06-10 00:23:40|||||||||1
1623284640000|2021-06-10 00:24:00|||||||||4
1623284650000|2021-06-10 00:24:10|45333.3|45313.3|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|6
1623284700000|2021-06-10 00:25:00|45328.3|45308.3|45330.8|45310.8|45330.8|45310.8|45328.3|45308.3|0
1623284710000|2021-06-10 00:25:10|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|0
1623284750000|2021-06-10 00:25:50|45332.2|45312.2|45334|45314|45334|45314|45332.2|45312.2|2
1623284770000|2021-06-10 00:26:10|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|0
1623284780000|2021-06-10 00:26:20|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|2
1623284810000|2021-06-10 00:26:50|||||||||1
1623284840000|2021-06-10 00:27:20|||||||||1
1623284850000|2021-06-10 00:27:30|||||||||1
1623284860000|2021-06-10 00:27:40|45340.1|45320.1|45340.8|45320.8|45340.8|45320.8|45340.1|45320.1|2
1623284870000|2021-06-10 00:27:50|45340.1|45320.1|45330.8|45310.8|45340.1|45320.1|45330.8|45310.8|3
1623284880000|2021-06-10 00:28:00|45329|45309|45329|45309|45329|45309|45329|45309|0
1623284900000|2021-06-10 00:28:20|45328.3|45308.3|45326.5|45306.5|45328.3|45308.3|45326.5|45306.5|0
1623284910000|2021-06-10 00:28:30|45324.7|45304.7|45326.5|45306.5|45326.5|45306.5|45324.7|45304.7|1
1623284920000|2021-06-10 00:28:40|45324|45304|45325.8|45305.8|45325.8|45305.8|45324|45304|0
1623284940000|2021-06-10 00:29:00|45323.3|45303.3|45325.8|45305.8|45325.8|45305.8|45323.3|45303.3|0
1623284960000|2021-06-10 00:29:20|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|2
1623284970000|2021-06-10 00:29:30|45329|45309|45329|45309|45329|45309|45329|45309|0
1623284990000|2021-06-10 00:29:50|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|1
1623285000000|2021-06-10 00:30:00|45330.8|45310.8|45331.5|45311.5|45332.6|45312.6|45328.3|45308.3|1
1623285010000|2021-06-10 00:30:10|45330.8|45310.8|45331.5|45311.5|45331.5|45311.5|45330.8|45310.8|0
1623285020000|2021-06-10 00:30:20|||||||||1
1623285030000|2021-06-10 00:30:30|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|1
1623285040000|2021-06-10 00:30:40|45335.1|45315.1|45333.3|45313.3|45335.1|45315.1|45333.3|45313.3|0
1623285050000|2021-06-10 00:30:50|45334|45314|45335.8|45315.8|45335.8|45315.8|45334|45314|2
1623285070000|2021-06-10 00:31:10|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|3
1623285080000|2021-06-10 00:31:20|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|1
1623285090000|2021-06-10 00:31:30|45335.1|45315.1|45330.8|45310.8|45335.1|45315.1|45330.8|45310.8|1
1623285100000|2021-06-10 00:31:40|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|1
1623285110000|2021-06-10 00:31:50|45331.5|45311.5|45326.5|45306.5|45331.5|45311.5|45326.5|45306.5|3
1623285120000|2021-06-10 00:32:00|||||||||1
1623285170000|2021-06-10 00:32:50|||||||||1
1623285180000|2021-06-10 00:33:00|45324|45304|45325.8|45305.8|45325.8|45305.8|45324|45304|3
1623285210000|2021-06-10 00:33:30|45326.5|45306.5|45325.8|45305.8|45326.5|45306.5|45325.8|45305.8|0
1623285220000|2021-06-10 00:33:40|45326.5|45306.5|45325.8|45305.8|45326.5|45306.5|45325.8|45305.8|0
1623285230000|2021-06-10 00:33:50|45326.5|45306.5|45325.8|45305.8|45326.5|45306.5|45325.8|45305.8|0
1623285240000|2021-06-10 00:34:00|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|1
1623285250000|2021-06-10 00:34:10|45330.1|45310.1|45330.8|45310.8|45330.8|45310.8|45330.1|45310.1|1
1623285260000|2021-06-10 00:34:20|45330.1|45310.1|45327.6|45307.6|45332.6|45312.6|45327.6|45307.6|8
1623285270000|2021-06-10 00:34:30|45325.8|45305.8|45318.3|45298.3|45325.8|45305.8|45315.8|45295.8|8
1623285280000|2021-06-10 00:34:40|45319|45299|45320.8|45300.8|45320.8|45300.8|45319|45299|1
1623285290000|2021-06-10 00:34:50|45321.5|45301.5|45320.8|45300.8|45321.5|45301.5|45316.5|45296.5|3
1623285300000|2021-06-10 00:35:00|||||||||1
1623285310000|2021-06-10 00:35:10|45321.5|45301.5|45321.5|45301.5|45322.2|45302.2|45321.5|45301.5|0
1623285320000|2021-06-10 00:35:20|45322.2|45302.2|45324|45304|45324|45304|45322.2|45302.2|1
1623285340000|2021-06-10 00:35:40|45321.5|45301.5|45318.3|45298.3|45321.5|45301.5|45318.3|45298.3|4
1623285360000|2021-06-10 00:36:00|45317.6|45297.6|45305.8|45285.8|45318.3|45298.3|45305.8|45285.8|3
1623285370000|2021-06-10 00:36:10|45305.1|45285.1|45303.3|45283.3|45305.1|45285.1|45303.3|45283.3|1
1623285380000|2021-06-10 00:36:20|45304|45284|45304|45284|45304|45284|45304|45284|1
1623285400000|2021-06-10 00:36:40|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|3
1623285410000|2021-06-10 00:36:50|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|6
1623285420000|2021-06-10 00:37:00|45300.8|45280.8|45300.8|45280.8|45301.5|45281.5|45300.1|45280.1|4
1623285440000|2021-06-10 00:37:20|45301.5|45281.5|45305.8|45285.8|45305.8|45285.8|45301.5|45281.5|3
1623285450000|2021-06-10 00:37:30|45304|45284|45305.8|45285.8|45305.8|45285.8|45304|45284|0
1623285460000|2021-06-10 00:37:40|45304|45284|45301.5|45281.5|45304|45284|45301.5|45281.5|1
1623285470000|2021-06-10 00:37:50|45300.8|45280.8|45301.5|45281.5|45301.5|45281.5|45300.8|45280.8|0
1623285480000|2021-06-10 00:38:00|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|6
1623285490000|2021-06-10 00:38:10|45297.6|45277.6|45300.8|45280.8|45300.8|45280.8|45297.6|45277.6|2
1623285500000|2021-06-10 00:38:20|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|3
1623285520000|2021-06-10 00:38:40|||||||||3
1623285530000|2021-06-10 00:38:50|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|8
1623285540000|2021-06-10 00:39:00|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45298.3|45278.3|2
1623285550000|2021-06-10 00:39:10|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|0
1623285560000|2021-06-10 00:39:20|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|2
1623285590000|2021-06-10 00:39:50|45300.8|45280.8|45305.1|45285.1|45305.8|45285.8|45300.8|45280.8|5
1623285600000|2021-06-10 00:40:00|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|0
1623285640000|2021-06-10 00:40:40|||||||||1
1623285650000|2021-06-10 00:40:50|45304|45284|45304|45284|45304|45284|45304|45284|3
1623285660000|2021-06-10 00:41:00|45301.5|45281.5|45301.5|45281.5|45303.3|45283.3|45301.5|45281.5|1
1623285680000|2021-06-10 00:41:20|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|0
1623285710000|2021-06-10 00:41:50|45304|45284|45305.1|45285.1|45305.8|45285.8|45304|45284|1
1623285720000|2021-06-10 00:42:00|45303.3|45283.3|45320.8|45300.8|45320.8|45300.8|45303.3|45283.3|12
1623285760000|2021-06-10 00:42:40|45320.1|45300.1|45318.3|45298.3|45320.1|45300.1|45318.3|45298.3|0
1623285780000|2021-06-10 00:43:00|45320.8|45300.8|45318.3|45298.3|45320.8|45300.8|45318.3|45298.3|0
1623285790000|2021-06-10 00:43:10|45310.8|45290.8|45309|45289|45310.8|45290.8|45308.3|45288.3|7
1623285800000|2021-06-10 00:43:20|45310.8|45290.8|45305.8|45285.8|45310.8|45290.8|45305.8|45285.8|0
1623285830000|2021-06-10 00:43:50|||||||||1
1623285840000|2021-06-10 00:44:00|||||||||1
1623285850000|2021-06-10 00:44:10|45301.5|45281.5|45300.8|45280.8|45301.5|45281.5|45300.8|45280.8|1
1623285860000|2021-06-10 00:44:20|45300.1|45280.1|45300.1|45280.1|45300.1|45280.1|45300.1|45280.1|2
1623285870000|2021-06-10 00:44:30|45295.8|45275.8|45292.2|45272.2|45295.8|45275.8|45292.2|45272.2|4
1623285880000|2021-06-10 00:44:40|45294|45274|45296.5|45276.5|45296.5|45276.5|45293.3|45273.3|9
1623285890000|2021-06-10 00:44:50|45298.3|45278.3|45300.1|45280.1|45300.8|45280.8|45298.3|45278.3|0
1623285900000|2021-06-10 00:45:00|45298.3|45278.3|45298.3|45278.3|45300.8|45280.8|45298.3|45278.3|4
1623285910000|2021-06-10 00:45:10|45296.5|45276.5|45295.8|45275.8|45296.5|45276.5|45295.1|45275.1|4
1623285940000|2021-06-10 00:45:40|45295.1|45275.1|45295.8|45275.8|45295.8|45275.8|45293.3|45273.3|1
1623285960000|2021-06-10 00:46:00|45298.3|45278.3|45301.5|45281.5|45301.5|45281.5|45298.3|45278.3|4
1623285970000|2021-06-10 00:46:10|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|2
1623285980000|2021-06-10 00:46:20|45305.8|45285.8|45304|45284|45305.8|45285.8|45303.3|45283.3|0
1623285990000|2021-06-10 00:46:30|45303.3|45283.3|45305.8|45285.8|45305.8|45285.8|45303.3|45283.3|0
1623286010000|2021-06-10 00:46:50|45310.1|45290.1|45312.6|45292.6|45312.6|45292.6|45310.1|45290.1|2
1623286020000|2021-06-10 00:47:00|45315.1|45295.1|45310.8|45290.8|45315.1|45295.1|45310.8|45290.8|4
1623286040000|2021-06-10 00:47:20|45311.5|45291.5|45310.8|45290.8|45311.5|45291.5|45310.8|45290.8|0
1623286050000|2021-06-10 00:47:30|||||||||2
1623286060000|2021-06-10 00:47:40|||||||||2
1623286070000|2021-06-10 00:47:50|||||||||1
1623286080000|2021-06-10 00:48:00|45311.5|45291.5|45315.8|45295.8|45315.8|45295.8|45310.8|45290.8|2
1623286110000|2021-06-10 00:48:30|45315.1|45295.1|45313.3|45293.3|45315.1|45295.1|45313.3|45293.3|1
1623286120000|2021-06-10 00:48:40|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|1
1623286130000|2021-06-10 00:48:50|45316.5|45296.5|45315.8|45295.8|45318.3|45298.3|45315.8|45295.8|0
1623286140000|2021-06-10 00:49:00|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|2
1623286160000|2021-06-10 00:49:20|45317.6|45297.6|45315.8|45295.8|45318.3|45298.3|45315.8|45295.8|4
1623286170000|2021-06-10 00:49:30|45313.3|45293.3|45315.8|45295.8|45315.8|45295.8|45313.3|45293.3|1
1623286180000|2021-06-10 00:49:40|||||||||2
1623286190000|2021-06-10 00:49:50|||||||||1
1623286200000|2021-06-10 00:50:00|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|1
1623286220000|2021-06-10 00:50:20|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|0
1623286230000|2021-06-10 00:50:30|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45310.8|45290.8|2
1623286240000|2021-06-10 00:50:40|45314|45294|45315.8|45295.8|45315.8|45295.8|45314|45294|0
1623286250000|2021-06-10 00:50:50|45316.5|45296.5|45315.8|45295.8|45316.5|45296.5|45315.8|45295.8|1
1623286260000|2021-06-10 00:51:00|45316.5|45296.5|45318.3|45298.3|45318.3|45298.3|45316.5|45296.5|0
1623286300000|2021-06-10 00:51:40|45316.5|45296.5|45313.3|45293.3|45318.3|45298.3|45313.3|45293.3|2
1623286320000|2021-06-10 00:52:00|45314|45294|45315.1|45295.1|45315.8|45295.8|45314|45294|2
1623286330000|2021-06-10 00:52:10|45313.3|45293.3|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|3
1623286340000|2021-06-10 00:52:20|45308.3|45288.3|45310.8|45290.8|45310.8|45290.8|45308.3|45288.3|0
1623286350000|2021-06-10 00:52:30|45310.1|45290.1|45308.3|45288.3|45310.1|45290.1|45308.3|45288.3|0
1623286370000|2021-06-10 00:52:50|45307.6|45287.6|45305.8|45285.8|45307.6|45287.6|45305.8|45285.8|0
1623286380000|2021-06-10 00:53:00|45308.3|45288.3|45310.8|45290.8|45310.8|45290.8|45305.8|45285.8|1
1623286390000|2021-06-10 00:53:10|||||||||1
1623286400000|2021-06-10 00:53:20|45309|45289|45310.8|45290.8|45310.8|45290.8|45305.8|45285.8|3
1623286410000|2021-06-10 00:53:30|45306.5|45286.5|45308.3|45288.3|45308.3|45288.3|45305.8|45285.8|1
1623286420000|2021-06-10 00:53:40|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|0
1623286430000|2021-06-10 00:53:50|||||||||1
1623286440000|2021-06-10 00:54:00|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|2
1623286470000|2021-06-10 00:54:30|45309|45289|45310.8|45290.8|45310.8|45290.8|45309|45289|0
1623286480000|2021-06-10 00:54:40|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|3
1623286490000|2021-06-10 00:54:50|45310.8|45290.8|45313.3|45293.3|45313.3|45293.3|45310.8|45290.8|0
1623286500000|2021-06-10 00:55:00|45312.6|45292.6|45310.8|45290.8|45315.8|45295.8|45310.8|45290.8|1
1623286510000|2021-06-10 00:55:10|45313.3|45293.3|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|0
1623286520000|2021-06-10 00:55:20|||||||||1
1623286530000|2021-06-10 00:55:30|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|3
1623286540000|2021-06-10 00:55:40|||||||||3
1623286550000|2021-06-10 00:55:50|||||||||2
1623286560000|2021-06-10 00:56:00|45310.8|45290.8|45313.3|45293.3|45313.3|45293.3|45310.8|45290.8|3
1623286590000|2021-06-10 00:56:30|||||||||1
1623286600000|2021-06-10 00:56:40|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|3
1623286610000|2021-06-10 00:56:50|45315.1|45295.1|45313.3|45293.3|45315.1|45295.1|45313.3|45293.3|4
1623286620000|2021-06-10 00:57:00|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|0
1623286630000|2021-06-10 00:57:10|45314|45294|45313.3|45293.3|45314|45294|45313.3|45293.3|1
1623286650000|2021-06-10 00:57:30|45315.1|45295.1|45313.3|45293.3|45315.8|45295.8|45313.3|45293.3|0
1623286660000|2021-06-10 00:57:40|45314|45294|45313.3|45293.3|45315.8|45295.8|45313.3|45293.3|0
1623286670000|2021-06-10 00:57:50|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|0
1623286680000|2021-06-10 00:58:00|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|1
1623286700000|2021-06-10 00:58:20|||||||||1
1623286720000|2021-06-10 00:58:40|||||||||5
1623286740000|2021-06-10 00:59:00|45318.3|45298.3|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|1
1623286750000|2021-06-10 00:59:10|||||||||1
1623286760000|2021-06-10 00:59:20|||||||||1
1623286770000|2021-06-10 00:59:30|||||||||2
1623286780000|2021-06-10 00:59:40|||||||||1
1623286790000|2021-06-10 00:59:50|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|0
1623286800000|2021-06-10 01:00:00|45323.3|45303.3|45300.8|45280.8|45325.1|45305.1|45300.1|45280.1|52
1623286810000|2021-06-10 01:00:10|45301.5|45281.5|45278.3|45258.3|45306.5|45286.5|45276.5|45256.5|21
1623286820000|2021-06-10 01:00:20|45280.8|45260.8|45266.5|45246.5|45285.8|45265.8|45263.3|45243.3|31
1623286830000|2021-06-10 01:00:30|45265.8|45245.8|45295.8|45275.8|45295.8|45275.8|45265.8|45245.8|21
1623286840000|2021-06-10 01:00:40|45296.5|45276.5|45301.5|45281.5|45310.8|45290.8|45294|45274|21
1623286850000|2021-06-10 01:00:50|45304|45284|45292.6|45272.6|45305.8|45285.8|45292.6|45272.6|14
1623286860000|2021-06-10 01:01:00|45288.3|45268.3|45278.3|45258.3|45298.3|45278.3|45275.8|45255.8|23
1623286870000|2021-06-10 01:01:10|45275.8|45255.8|45277.6|45257.6|45285.8|45265.8|45273.3|45253.3|17
1623286880000|2021-06-10 01:01:20|45276.9|45256.9|45275.8|45255.8|45278.3|45258.3|45272.6|45252.6|16
1623286890000|2021-06-10 01:01:30|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45272.6|45252.6|7
1623286900000|2021-06-10 01:01:40|45280.8|45260.8|45283.3|45263.3|45285.8|45265.8|45280.8|45260.8|5
1623286910000|2021-06-10 01:01:50|45285.8|45265.8|45295.1|45275.1|45295.1|45275.1|45285.1|45265.1|6
1623286920000|2021-06-10 01:02:00|45297.6|45277.6|45310.1|45290.1|45311.5|45291.5|45295.1|45275.1|8
1623286930000|2021-06-10 01:02:10|45310.8|45290.8|45310.1|45290.1|45320.1|45300.1|45310.1|45290.1|21
1623286940000|2021-06-10 01:02:20|45305.1|45285.1|45295.8|45275.8|45305.1|45285.1|45295.8|45275.8|7
1623286950000|2021-06-10 01:02:30|45290.8|45270.8|45287.2|45267.2|45290.8|45270.8|45286.5|45266.5|3
1623286960000|2021-06-10 01:02:40|45289|45269|45296.5|45276.5|45296.5|45276.5|45289|45269|6
1623286970000|2021-06-10 01:02:50|45300.8|45280.8|45301.5|45281.5|45304|45284|45300.8|45280.8|5
1623286980000|2021-06-10 01:03:00|45305.1|45285.1|45295.8|45275.8|45305.8|45285.8|45295.8|45275.8|12
1623286990000|2021-06-10 01:03:10|45290.8|45270.8|45285.1|45265.1|45290.8|45270.8|45283.3|45263.3|11
1623287000000|2021-06-10 01:03:20|45283.3|45263.3|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|2
1623287010000|2021-06-10 01:03:30|45287.6|45267.6|45296.5|45276.5|45296.5|45276.5|45287.6|45267.6|3
1623287020000|2021-06-10 01:03:40|45295.8|45275.8|45300.1|45280.1|45300.1|45280.1|45295.8|45275.8|6
1623287030000|2021-06-10 01:03:50|45300.8|45280.8|45310.8|45290.8|45310.8|45290.8|45300.8|45280.8|15
1623287040000|2021-06-10 01:04:00|||||||||7
1623287050000|2021-06-10 01:04:10|45312.6|45292.6|45315.8|45295.8|45320.1|45300.1|45312.6|45292.6|3
1623287060000|2021-06-10 01:04:20|45315.1|45295.1|45314|45294|45315.1|45295.1|45310.8|45290.8|8
1623287070000|2021-06-10 01:04:30|45315.8|45295.8|45320.1|45300.1|45320.1|45300.1|45315.8|45295.8|10
1623287080000|2021-06-10 01:04:40|45316.5|45296.5|45310.8|45290.8|45316.5|45296.5|45308.3|45288.3|7
1623287090000|2021-06-10 01:04:50|45313.3|45293.3|45314.4|45294.4|45315.8|45295.8|45313.3|45293.3|5
1623287100000|2021-06-10 01:05:00|45315.1|45295.1|45318.3|45298.3|45318.3|45298.3|45315.1|45295.1|6
1623287110000|2021-06-10 01:05:10|45315.8|45295.8|45310.8|45290.8|45315.8|45295.8|45308.3|45288.3|0
1623287120000|2021-06-10 01:05:20|45315.1|45295.1|45317.2|45297.2|45317.2|45297.2|45315.1|45295.1|7
1623287130000|2021-06-10 01:05:30|45320.8|45300.8|45319|45299|45320.8|45300.8|45315.8|45295.8|16
1623287140000|2021-06-10 01:05:40|45321.5|45301.5|45320.1|45300.1|45323.3|45303.3|45320.1|45300.1|15
1623287150000|2021-06-10 01:05:50|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|0
1623287160000|2021-06-10 01:06:00|45320.1|45300.1|45320.8|45300.8|45320.8|45300.8|45320.1|45300.1|5
1623287170000|2021-06-10 01:06:10|45325.1|45305.1|45330.1|45310.1|45331.9|45311.9|45323.3|45303.3|16
1623287180000|2021-06-10 01:06:20|45327.6|45307.6|45330.1|45310.1|45330.8|45310.8|45327.6|45307.6|2
1623287190000|2021-06-10 01:06:30|45330.8|45310.8|45331.5|45311.5|45333.3|45313.3|45330.1|45310.1|10
1623287200000|2021-06-10 01:06:40|45333.3|45313.3|45338.3|45318.3|45338.3|45318.3|45333.3|45313.3|5
1623287210000|2021-06-10 01:06:50|45339|45319|45341.5|45321.5|45341.5|45321.5|45338.3|45318.3|10
1623287220000|2021-06-10 01:07:00|45343.3|45323.3|45355.1|45335.1|45355.1|45335.1|45343.3|45323.3|14
1623287230000|2021-06-10 01:07:10|45352.6|45332.6|45354.4|45334.4|45355.8|45335.8|45350.8|45330.8|7
1623287240000|2021-06-10 01:07:20|45350.8|45330.8|45350.1|45330.1|45355.1|45335.1|45345.8|45325.8|5
1623287250000|2021-06-10 01:07:30|45345.8|45325.8|45345.1|45325.1|45345.8|45325.8|45343.3|45323.3|6
1623287260000|2021-06-10 01:07:40|45345.8|45325.8|45345.1|45325.1|45347.6|45327.6|45345.1|45325.1|1
1623287270000|2021-06-10 01:07:50|45343.3|45323.3|45340.1|45320.1|45343.3|45323.3|45340.1|45320.1|3
1623287280000|2021-06-10 01:08:00|45340.8|45320.8|45335.8|45315.8|45340.8|45320.8|45335.8|45315.8|7
1623287290000|2021-06-10 01:08:10|45335.1|45315.1|45328.3|45308.3|45335.1|45315.1|45328.3|45308.3|13
1623287300000|2021-06-10 01:08:20|45325.8|45305.8|45325.1|45305.1|45325.8|45305.8|45325.1|45305.1|0
1623287310000|2021-06-10 01:08:30|45325.8|45305.8|45323.3|45303.3|45325.8|45305.8|45321.5|45301.5|2
1623287320000|2021-06-10 01:08:40|45322.2|45302.2|45320.8|45300.8|45324|45304|45320.8|45300.8|7
1623287330000|2021-06-10 01:08:50|45320.1|45300.1|45315.1|45295.1|45320.8|45300.8|45315.1|45295.1|3
1623287340000|2021-06-10 01:09:00|45315.8|45295.8|45310.8|45290.8|45315.8|45295.8|45310.8|45290.8|8
1623287350000|2021-06-10 01:09:10|45311.5|45291.5|45310.8|45290.8|45311.5|45291.5|45310.8|45290.8|4
1623287360000|2021-06-10 01:09:20|45309|45289|45298.3|45278.3|45309|45289|45298.3|45278.3|9
1623287370000|2021-06-10 01:09:30|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|1
1623287380000|2021-06-10 01:09:40|45295.1|45275.1|45293.3|45273.3|45295.1|45275.1|45292.6|45272.6|1
1623287390000|2021-06-10 01:09:50|45292.6|45272.6|45284|45264|45292.6|45272.6|45284|45264|6
1623287400000|2021-06-10 01:10:00|45283.3|45263.3|45280.8|45260.8|45285.8|45265.8|45275.8|45255.8|17
1623287410000|2021-06-10 01:10:10|45280.1|45260.1|45270.8|45250.8|45280.1|45260.1|45266.5|45246.5|19
1623287420000|2021-06-10 01:10:20|45268.3|45248.3|45265.8|45245.8|45270.1|45250.1|45265.8|45245.8|8
1623287430000|2021-06-10 01:10:30|45265.1|45245.1|45270.1|45250.1|45270.1|45250.1|45260.8|45240.8|6
1623287440000|2021-06-10 01:10:40|45268.3|45248.3|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|17
1623287450000|2021-06-10 01:10:50|45261.5|45241.5|45263.3|45243.3|45263.3|45243.3|45259|45239|21
1623287460000|2021-06-10 01:11:00|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45255.8|45235.8|7
1623287470000|2021-06-10 01:11:10|45265.1|45245.1|45270.8|45250.8|45270.8|45250.8|45265.1|45245.1|7
1623287480000|2021-06-10 01:11:20|45273.3|45253.3|45277.6|45257.6|45277.6|45257.6|45270.8|45250.8|5
1623287490000|2021-06-10 01:11:30|45278.3|45258.3|45285.8|45265.8|45285.8|45265.8|45275.8|45255.8|8
1623287500000|2021-06-10 01:11:40|45283.3|45263.3|45275.1|45255.1|45283.3|45263.3|45275.1|45255.1|19
1623287510000|2021-06-10 01:11:50|45275.8|45255.8|45270.8|45250.8|45275.8|45255.8|45266.5|45246.5|3
1623287520000|2021-06-10 01:12:00|45272.6|45252.6|45270.8|45250.8|45275.1|45255.1|45270.8|45250.8|6
1623287530000|2021-06-10 01:12:10|45269|45249|45270.8|45250.8|45270.8|45250.8|45265.8|45245.8|8
1623287540000|2021-06-10 01:12:20|45271.5|45251.5|45276.5|45256.5|45278.3|45258.3|45271.5|45251.5|5
1623287550000|2021-06-10 01:12:30|45280.1|45260.1|45268.3|45248.3|45280.1|45260.1|45268.3|45248.3|2
1623287560000|2021-06-10 01:12:40|45265.8|45245.8|45265.8|45245.8|45270.8|45250.8|45265.8|45245.8|5
1623287570000|2021-06-10 01:12:50|45264|45244|45246.5|45226.5|45264|45244|45245.8|45225.8|14
1623287580000|2021-06-10 01:13:00|45248.3|45228.3|45250.1|45230.1|45250.8|45230.8|45248.3|45228.3|4
1623287590000|2021-06-10 01:13:10|45248.3|45228.3|45259|45239|45259|45239|45248.3|45228.3|2
1623287600000|2021-06-10 01:13:20|45258.3|45238.3|45260.8|45240.8|45262.6|45242.6|45258.3|45238.3|3
1623287610000|2021-06-10 01:13:30|45260.1|45240.1|45265.1|45245.1|45265.1|45245.1|45260.1|45240.1|2
1623287620000|2021-06-10 01:13:40|45265.8|45245.8|45265.8|45245.8|45266.5|45246.5|45263.3|45243.3|5
1623287630000|2021-06-10 01:13:50|45267.6|45247.6|45268.3|45248.3|45270.8|45250.8|45267.6|45247.6|3
1623287640000|2021-06-10 01:14:00|45270.1|45250.1|45270.8|45250.8|45270.8|45250.8|45270.1|45250.1|0
1623287650000|2021-06-10 01:14:10|45275.1|45255.1|45275.8|45255.8|45278.3|45258.3|45275.1|45255.1|2
1623287660000|2021-06-10 01:14:20|45275.1|45255.1|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|1
1623287670000|2021-06-10 01:14:30|45275.1|45255.1|45280.1|45260.1|45280.1|45260.1|45275.1|45255.1|0
1623287680000|2021-06-10 01:14:40|45280.8|45260.8|45283.3|45263.3|45283.3|45263.3|45280.8|45260.8|5
1623287690000|2021-06-10 01:14:50|45285.1|45265.1|45290.8|45270.8|45292.6|45272.6|45283.3|45263.3|8
1623287700000|2021-06-10 01:15:00|45288.3|45268.3|45293.3|45273.3|45295.1|45275.1|45287.6|45267.6|9
1623287710000|2021-06-10 01:15:10|45290.8|45270.8|45293.3|45273.3|45295.8|45275.8|45290.8|45270.8|5
1623287720000|2021-06-10 01:15:20|45290.8|45270.8|45285.1|45265.1|45290.8|45270.8|45285.1|45265.1|4
1623287730000|2021-06-10 01:15:30|45285.8|45265.8|45280.8|45260.8|45285.8|45265.8|45280.8|45260.8|6
1623287740000|2021-06-10 01:15:40|45281.5|45261.5|45280.8|45260.8|45285.8|45265.8|45280.8|45260.8|3
1623287750000|2021-06-10 01:15:50|45283.3|45263.3|45290.8|45270.8|45290.8|45270.8|45283.3|45263.3|4
1623287760000|2021-06-10 01:16:00|45291.5|45271.5|45295.1|45275.1|45295.8|45275.8|45290.8|45270.8|12
1623287770000|2021-06-10 01:16:10|45294.4|45274.4|45293.3|45273.3|45295.1|45275.1|45290.8|45270.8|0
1623287780000|2021-06-10 01:16:20|45295.8|45275.8|45288.3|45268.3|45295.8|45275.8|45288.3|45268.3|0
1623287790000|2021-06-10 01:16:30|45289|45269|45287.2|45267.2|45290.8|45270.8|45286.5|45266.5|0
1623287800000|2021-06-10 01:16:40|45286.5|45266.5|45286.5|45266.5|45289|45269|45286.5|45266.5|0
1623287810000|2021-06-10 01:16:50|45285.8|45265.8|45278.3|45258.3|45285.8|45265.8|45278.3|45258.3|5
1623287820000|2021-06-10 01:17:00|45276.5|45256.5|45275.8|45255.8|45280.8|45260.8|45275.8|45255.8|7
1623287830000|2021-06-10 01:17:10|45276.5|45256.5|45270.1|45250.1|45278.3|45258.3|45265.8|45245.8|10
1623287840000|2021-06-10 01:17:20|45268.3|45248.3|45271.5|45251.5|45271.5|45251.5|45265.1|45245.1|14
1623287850000|2021-06-10 01:17:30|45270.8|45250.8|45270.8|45250.8|45275.1|45255.1|45270.1|45250.1|5
1623287860000|2021-06-10 01:17:40|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|4
1623287870000|2021-06-10 01:17:50|45267.6|45247.6|45262.6|45242.6|45267.6|45247.6|45262.6|45242.6|3
1623287880000|2021-06-10 01:18:00|45260.8|45240.8|45261.5|45241.5|45265.1|45245.1|45257.2|45237.2|8
1623287890000|2021-06-10 01:18:10|45260.8|45240.8|45255.1|45235.1|45260.8|45240.8|45255.1|45235.1|3
1623287900000|2021-06-10 01:18:20|45254.4|45234.4|45245.8|45225.8|45255.1|45235.1|45244|45224|18
1623287910000|2021-06-10 01:18:30|45250.8|45230.8|45243.3|45223.3|45250.8|45230.8|45243.3|45223.3|10
1623287920000|2021-06-10 01:18:40|45241.5|45221.5|45234|45214|45241.5|45221.5|45234|45214|12
1623287930000|2021-06-10 01:18:50|45235.8|45215.8|45230.8|45210.8|45235.8|45215.8|45230.8|45210.8|26
1623287940000|2021-06-10 01:19:00|45229|45209|45220.8|45200.8|45229|45209|45219|45199|27
1623287950000|2021-06-10 01:19:10|45225.8|45205.8|45220.8|45200.8|45225.8|45205.8|45220.8|45200.8|15
1623287960000|2021-06-10 01:19:20|45219|45199|45225.8|45205.8|45225.8|45205.8|45215.1|45195.1|10
1623287970000|2021-06-10 01:19:30|45226.5|45206.5|45225.8|45205.8|45226.5|45206.5|45223.3|45203.3|13
1623287980000|2021-06-10 01:19:40|45227.6|45207.6|45236.5|45216.5|45236.5|45216.5|45227.6|45207.6|6
1623287990000|2021-06-10 01:19:50|45240.1|45220.1|45248.3|45228.3|45248.3|45228.3|45240.1|45220.1|6
1623288000000|2021-06-10 01:20:00|45250.1|45230.1|45250.1|45230.1|45250.8|45230.8|45245.8|45225.8|6
1623288010000|2021-06-10 01:20:10|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45250.1|45230.1|3
1623288020000|2021-06-10 01:20:20|45251.5|45231.5|45260.8|45240.8|45260.8|45240.8|45251.5|45231.5|8
1623288030000|2021-06-10 01:20:30|45260.1|45240.1|45266.9|45246.9|45266.9|45246.9|45259|45239|17
1623288040000|2021-06-10 01:20:40|45265.1|45245.1|45265.8|45245.8|45265.8|45245.8|45260.8|45240.8|7
1623288050000|2021-06-10 01:20:50|45266.5|45246.5|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|0
1623288060000|2021-06-10 01:21:00|45266.5|45246.5|45275.1|45255.1|45275.1|45255.1|45265.8|45245.8|10
1623288070000|2021-06-10 01:21:10|45273.3|45253.3|45275.1|45255.1|45275.1|45255.1|45270.8|45250.8|2
1623288080000|2021-06-10 01:21:20|45275.8|45255.8|45272.6|45252.6|45275.8|45255.8|45272.6|45252.6|4
1623288090000|2021-06-10 01:21:30|45270.8|45250.8|45265.8|45245.8|45270.8|45250.8|45265.8|45245.8|2
1623288100000|2021-06-10 01:21:40|45267.2|45247.2|45263.3|45243.3|45267.2|45247.2|45263.3|45243.3|14
1623288110000|2021-06-10 01:21:50|45261.5|45241.5|45258.3|45238.3|45261.5|45241.5|45258.3|45238.3|4
1623288120000|2021-06-10 01:22:00|45255.8|45235.8|45254|45234|45255.8|45235.8|45250.8|45230.8|3
1623288130000|2021-06-10 01:22:10|45253.3|45233.3|45260.8|45240.8|45260.8|45240.8|45253.3|45233.3|14
1623288140000|2021-06-10 01:22:20|45260.1|45240.1|45265.1|45245.1|45265.8|45245.8|45260.1|45240.1|4
1623288150000|2021-06-10 01:22:30|45263.3|45243.3|45260.1|45240.1|45265.1|45245.1|45260.1|45240.1|8
1623288160000|2021-06-10 01:22:40|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45257.6|45237.6|0
1623288170000|2021-06-10 01:22:50|45257.6|45237.6|45253.3|45233.3|45257.6|45237.6|45253.3|45233.3|2
1623288180000|2021-06-10 01:23:00|45254|45234|45262.6|45242.6|45262.6|45242.6|45254|45234|3
1623288190000|2021-06-10 01:23:10|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45262.6|45242.6|6
1623288200000|2021-06-10 01:23:20|45270.1|45250.1|45263.3|45243.3|45270.1|45250.1|45263.3|45243.3|5
1623288210000|2021-06-10 01:23:30|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|1
1623288220000|2021-06-10 01:23:40|45259|45239|45256.5|45236.5|45259|45239|45250.8|45230.8|11
1623288230000|2021-06-10 01:23:50|45255.8|45235.8|45250.8|45230.8|45255.8|45235.8|45250.8|45230.8|9
1623288240000|2021-06-10 01:24:00|45248.3|45228.3|45235.8|45215.8|45248.3|45228.3|45235.8|45215.8|11
1623288250000|2021-06-10 01:24:10|45238.3|45218.3|45236.5|45216.5|45240.8|45220.8|45236.5|45216.5|4
1623288260000|2021-06-10 01:24:20|45235.8|45215.8|45228.3|45208.3|45235.8|45215.8|45228.3|45208.3|3
1623288270000|2021-06-10 01:24:30|45226.5|45206.5|45225.8|45205.8|45226.5|45206.5|45225.8|45205.8|0
1623288280000|2021-06-10 01:24:40|45226.5|45206.5|45230.8|45210.8|45230.8|45210.8|45225.8|45205.8|6
1623288290000|2021-06-10 01:24:50|45232.6|45212.6|45233.3|45213.3|45233.3|45213.3|45230.8|45210.8|7
1623288300000|2021-06-10 01:25:00|45232.6|45212.6|45235.8|45215.8|45235.8|45215.8|45230.8|45210.8|7
1623288310000|2021-06-10 01:25:10|45236.5|45216.5|45231.5|45211.5|45236.5|45216.5|45231.5|45211.5|1
1623288320000|2021-06-10 01:25:20|45233.3|45213.3|45231.5|45211.5|45233.3|45213.3|45228.3|45208.3|6
1623288330000|2021-06-10 01:25:30|45230.8|45210.8|45235.8|45215.8|45235.8|45215.8|45230.8|45210.8|1
1623288340000|2021-06-10 01:25:40|45240.1|45220.1|45240.1|45220.1|45240.8|45220.8|45240.1|45220.1|2
1623288350000|2021-06-10 01:25:50|45240.8|45220.8|45245.1|45225.1|45245.1|45225.1|45240.8|45220.8|0
1623288360000|2021-06-10 01:26:00|45242.6|45222.6|45260.8|45240.8|45260.8|45240.8|45240.8|45220.8|16
1623288370000|2021-06-10 01:26:10|45261.5|45241.5|45260.8|45240.8|45265.8|45245.8|45260.8|45240.8|8
1623288380000|2021-06-10 01:26:20|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|3
1623288390000|2021-06-10 01:26:30|45258.3|45238.3|45253.3|45233.3|45258.3|45238.3|45253.3|45233.3|2
1623288400000|2021-06-10 01:26:40|45251.5|45231.5|45253.3|45233.3|45254|45234|45250.8|45230.8|3
1623288410000|2021-06-10 01:26:50|45255.1|45235.1|45255.1|45235.1|45258.3|45238.3|45254.4|45234.4|4
1623288420000|2021-06-10 01:27:00|45253.3|45233.3|45255.1|45235.1|45255.1|45235.1|45253.3|45233.3|1
1623288430000|2021-06-10 01:27:10|||||||||4
1623288440000|2021-06-10 01:27:20|45257.6|45237.6|45255.1|45235.1|45257.6|45237.6|45255.1|45235.1|0
1623288450000|2021-06-10 01:27:30|45260.1|45240.1|45250.8|45230.8|45260.1|45240.1|45250.8|45230.8|13
1623288460000|2021-06-10 01:27:40|45251.5|45231.5|45250.1|45230.1|45251.5|45231.5|45250.1|45230.1|1
1623288470000|2021-06-10 01:27:50|45248.3|45228.3|45253.3|45233.3|45253.3|45233.3|45248.3|45228.3|5
1623288480000|2021-06-10 01:28:00|45255.1|45235.1|45255.8|45235.8|45255.8|45235.8|45255.1|45235.1|6
1623288490000|2021-06-10 01:28:10|45255.1|45235.1|45249.4|45229.4|45255.1|45235.1|45249.4|45229.4|9
1623288500000|2021-06-10 01:28:20|45247.6|45227.6|45241.5|45221.5|45247.6|45227.6|45241.5|45221.5|1
1623288510000|2021-06-10 01:28:30|45243.3|45223.3|45245.8|45225.8|45245.8|45225.8|45243.3|45223.3|1
1623288520000|2021-06-10 01:28:40|45244|45224|45245.8|45225.8|45245.8|45225.8|45244|45224|0
1623288530000|2021-06-10 01:28:50|45242.6|45222.6|45239|45219|45242.6|45222.6|45238.3|45218.3|6
1623288540000|2021-06-10 01:29:00|45238.3|45218.3|45236.5|45216.5|45239|45219|45236.5|45216.5|4
1623288550000|2021-06-10 01:29:10|45234|45214|45226.5|45206.5|45234|45214|45226.5|45206.5|7
1623288560000|2021-06-10 01:29:20|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|45221.5|45201.5|2
1623288570000|2021-06-10 01:29:30|45223.3|45203.3|45221.5|45201.5|45225.8|45205.8|45220.8|45200.8|0
1623288580000|2021-06-10 01:29:40|45222.3|45202.3|45230.8|45210.8|45230.8|45210.8|45222.3|45202.3|5
1623288590000|2021-06-10 01:29:50|45233.3|45213.3|45235.8|45215.8|45235.8|45215.8|45233.3|45213.3|0
1623288600000|2021-06-10 01:30:00|45235.1|45215.1|45234|45214|45238.3|45218.3|45234|45214|7
1623288610000|2021-06-10 01:30:10|45235.8|45215.8|45243.3|45223.3|45245.8|45225.8|45235.8|45215.8|11
1623288620000|2021-06-10 01:30:20|45245.8|45225.8|45250.8|45230.8|45250.8|45230.8|45241.5|45221.5|2
1623288630000|2021-06-10 01:30:30|45250.1|45230.1|45244|45224|45254.4|45234.4|45244|45224|0
1623288640000|2021-06-10 01:30:40|45245.8|45225.8|45245.8|45225.8|45246.5|45226.5|45241.5|45221.5|1
1623288650000|2021-06-10 01:30:50|45250.8|45230.8|45270.8|45250.8|45270.8|45250.8|45250.8|45230.8|15
1623288660000|2021-06-10 01:31:00|45270.1|45250.1|45291.5|45271.5|45291.5|45271.5|45270.1|45250.1|26
1623288670000|2021-06-10 01:31:10|45290.8|45270.8|45300.1|45280.1|45300.1|45280.1|45290.8|45270.8|16
1623288680000|2021-06-10 01:31:20|45300.8|45280.8|45295.8|45275.8|45300.8|45280.8|45295.8|45275.8|33
1623288690000|2021-06-10 01:31:30|45293.3|45273.3|45285.8|45265.8|45294|45274|45283.3|45263.3|8
1623288700000|2021-06-10 01:31:40|45284|45264|45288.3|45268.3|45295.1|45275.1|45284|45264|37
1623288710000|2021-06-10 01:31:50|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|45280.8|45260.8|10
1623288720000|2021-06-10 01:32:00|45285.8|45265.8|45290.8|45270.8|45292.6|45272.6|45285.8|45265.8|5
1623288730000|2021-06-10 01:32:10|45291.5|45271.5|45290.8|45270.8|45295.1|45275.1|45290.8|45270.8|2
1623288740000|2021-06-10 01:32:20|45290.1|45270.1|45290.8|45270.8|45290.8|45270.8|45285.8|45265.8|4
1623288750000|2021-06-10 01:32:30|45290.1|45270.1|45290.8|45270.8|45290.8|45270.8|45288.3|45268.3|0
1623288760000|2021-06-10 01:32:40|45290.1|45270.1|45290.8|45270.8|45292.6|45272.6|45285.8|45265.8|4
1623288770000|2021-06-10 01:32:50|45292.6|45272.6|45290.1|45270.1|45292.6|45272.6|45285.8|45265.8|8
1623288780000|2021-06-10 01:33:00|45290.8|45270.8|45293.3|45273.3|45295.1|45275.1|45290.8|45270.8|2
1623288790000|2021-06-10 01:33:10|45295.1|45275.1|45295.8|45275.8|45296.5|45276.5|45295.1|45275.1|3
1623288800000|2021-06-10 01:33:20|45295.1|45275.1|45295.1|45275.1|45295.8|45275.8|45290.8|45270.8|4
1623288810000|2021-06-10 01:33:30|45290.8|45270.8|45295.1|45275.1|45295.1|45275.1|45290.8|45270.8|10
1623288820000|2021-06-10 01:33:40|45292.6|45272.6|45285.8|45265.8|45292.6|45272.6|45285.8|45265.8|2
1623288830000|2021-06-10 01:33:50|45285.1|45265.1|45287.6|45267.6|45287.6|45267.6|45285.1|45265.1|1
1623288840000|2021-06-10 01:34:00|45288.3|45268.3|45285.8|45265.8|45290.8|45270.8|45278.3|45258.3|11
1623288850000|2021-06-10 01:34:10|45287.6|45267.6|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|2
1623288860000|2021-06-10 01:34:20|45287.6|45267.6|45293.3|45273.3|45294|45274|45285.8|45265.8|5
1623288870000|2021-06-10 01:34:30|45290.8|45270.8|45290.8|45270.8|45295.1|45275.1|45290.1|45270.1|0
1623288880000|2021-06-10 01:34:40|45292.6|45272.6|45292.6|45272.6|45295.1|45275.1|45290.1|45270.1|1
1623288890000|2021-06-10 01:34:50|45295.1|45275.1|45288.3|45268.3|45295.8|45275.8|45285.8|45265.8|2
1623288900000|2021-06-10 01:35:00|45290.1|45270.1|45280.1|45260.1|45290.1|45270.1|45278.3|45258.3|7
1623288910000|2021-06-10 01:35:10|45280.8|45260.8|45278.3|45258.3|45280.8|45260.8|45275.8|45255.8|7
1623288920000|2021-06-10 01:35:20|45275.8|45255.8|45275.8|45255.8|45276.5|45256.5|45275.8|45255.8|1
1623288930000|2021-06-10 01:35:30|45278.3|45258.3|45275.8|45255.8|45280.1|45260.1|45275.8|45255.8|3
1623288940000|2021-06-10 01:35:40|45276.5|45256.5|45273.3|45253.3|45278.3|45258.3|45273.3|45253.3|1
1623288950000|2021-06-10 01:35:50|45270.8|45250.8|45270.8|45250.8|45275.1|45255.1|45270.8|45250.8|4
1623288960000|2021-06-10 01:36:00|45275.1|45255.1|45285.8|45265.8|45288.3|45268.3|45275.1|45255.1|11
1623288970000|2021-06-10 01:36:10|45287.6|45267.6|45290.1|45270.1|45290.8|45270.8|45285.8|45265.8|2
1623288980000|2021-06-10 01:36:20|45287.6|45267.6|45285.8|45265.8|45290.1|45270.1|45285.8|45265.8|3
1623288990000|2021-06-10 01:36:30|45285.1|45265.1|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|5
1623289000000|2021-06-10 01:36:40|45290.8|45270.8|45298.3|45278.3|45298.3|45278.3|45290.8|45270.8|4
1623289010000|2021-06-10 01:36:50|45300.8|45280.8|45300.8|45280.8|45302.6|45282.6|45298.3|45278.3|1
1623289020000|2021-06-10 01:37:00|45302.6|45282.6|45305.1|45285.1|45305.1|45285.1|45300.8|45280.8|9
1623289030000|2021-06-10 01:37:10|45300.8|45280.8|45300.8|45280.8|45304|45284|45299|45279|3
1623289040000|2021-06-10 01:37:20|45300.1|45280.1|45296.5|45276.5|45300.8|45280.8|45295.8|45275.8|14
1623289050000|2021-06-10 01:37:30|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|3
1623289060000|2021-06-10 01:37:40|45295.1|45275.1|45295.1|45275.1|45295.1|45275.1|45295.1|45275.1|4
1623289070000|2021-06-10 01:37:50|45293.3|45273.3|45288.3|45268.3|45293.3|45273.3|45286.5|45266.5|2
1623289080000|2021-06-10 01:38:00|45290.1|45270.1|45293.3|45273.3|45293.3|45273.3|45290.1|45270.1|4
1623289090000|2021-06-10 01:38:10|45294|45274|45295.1|45275.1|45295.8|45275.8|45290.8|45270.8|1
1623289100000|2021-06-10 01:38:20|45295.8|45275.8|45290.8|45270.8|45295.8|45275.8|45290.8|45270.8|3
1623289110000|2021-06-10 01:38:30|45290.1|45270.1|45280.8|45260.8|45290.1|45270.1|45280.8|45260.8|8
1623289120000|2021-06-10 01:38:40|45280.1|45260.1|45276.5|45256.5|45280.8|45260.8|45276.5|45256.5|1
1623289130000|2021-06-10 01:38:50|45280.8|45260.8|45280.1|45260.1|45283.3|45263.3|45275.8|45255.8|10
1623289140000|2021-06-10 01:39:00|45280.8|45260.8|45280.1|45260.1|45280.8|45260.8|45280.1|45260.1|5
1623289150000|2021-06-10 01:39:10|45279.4|45259.4|45270.1|45250.1|45280.1|45260.1|45270.1|45250.1|10
1623289160000|2021-06-10 01:39:20|45270.8|45250.8|45259.8|45239.8|45270.8|45250.8|45259.8|45239.8|6
1623289170000|2021-06-10 01:39:30|45261.5|45241.5|45265.8|45245.8|45265.8|45245.8|45261.5|45241.5|12
1623289180000|2021-06-10 01:39:40|45261.5|45241.5|45255.8|45235.8|45261.5|45241.5|45255.8|45235.8|5
1623289190000|2021-06-10 01:39:50|45254|45234|45266.5|45246.5|45266.5|45246.5|45254|45234|8
1623289200000|2021-06-10 01:40:00|45269|45249|45285.1|45265.1|45285.8|45265.8|45269|45249|26
1623289210000|2021-06-10 01:40:10|45285.8|45265.8|45285.8|45265.8|45290.1|45270.1|45285.1|45265.1|0
1623289220000|2021-06-10 01:40:20|45286.5|45266.5|45285.8|45265.8|45286.5|45266.5|45285.8|45265.8|7
1623289230000|2021-06-10 01:40:30|45286.5|45266.5|45280.8|45260.8|45290.1|45270.1|45279|45259|11
1623289240000|2021-06-10 01:40:40|45278.3|45258.3|45280.1|45260.1|45280.1|45260.1|45278.3|45258.3|2
1623289250000|2021-06-10 01:40:50|45278.3|45258.3|45278.3|45258.3|45280.8|45260.8|45275.8|45255.8|4
1623289260000|2021-06-10 01:41:00|45280.8|45260.8|45291.9|45271.9|45291.9|45271.9|45280.8|45260.8|6
1623289270000|2021-06-10 01:41:10|45290.1|45270.1|45290.8|45270.8|45294.4|45274.4|45288.3|45268.3|3
1623289280000|2021-06-10 01:41:20|45293.3|45273.3|45288.3|45268.3|45300.8|45280.8|45288.3|45268.3|10
1623289290000|2021-06-10 01:41:30|45290.1|45270.1|45290.8|45270.8|45293.3|45273.3|45290.1|45270.1|1
1623289300000|2021-06-10 01:41:40|45295.1|45275.1|45290.8|45270.8|45295.8|45275.8|45290.8|45270.8|2
1623289310000|2021-06-10 01:41:50|45291.5|45271.5|45293.3|45273.3|45298.3|45278.3|45291.5|45271.5|1
1623289320000|2021-06-10 01:42:00|45295.8|45275.8|45287.3|45267.3|45295.8|45275.8|45287.3|45267.3|11
1623289330000|2021-06-10 01:42:10|45289|45269|45286.5|45266.5|45289|45269|45284|45264|0
1623289340000|2021-06-10 01:42:20|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45281.5|45261.5|1
1623289350000|2021-06-10 01:42:30|45281.5|45261.5|45283.3|45263.3|45285.8|45265.8|45281.5|45261.5|3
1623289360000|2021-06-10 01:42:40|45281.6|45261.6|45273.3|45253.3|45281.6|45261.6|45273.3|45253.3|3
1623289370000|2021-06-10 01:42:50|45274.1|45254.1|45275.8|45255.8|45275.8|45255.8|45274.1|45254.1|2
1623289380000|2021-06-10 01:43:00|45276.6|45256.6|45275.8|45255.8|45278.3|45258.3|45273.3|45253.3|2
1623289390000|2021-06-10 01:43:10|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|0
1623289400000|2021-06-10 01:43:20|45275.8|45255.8|45267.3|45247.3|45275.8|45255.8|45267.3|45247.3|5
1623289410000|2021-06-10 01:43:30|45265.1|45245.1|45260.1|45240.1|45275.1|45255.1|45260.1|45240.1|35
1623289420000|2021-06-10 01:43:40|45258.3|45238.3|45255.8|45235.8|45260.8|45240.8|45251.6|45231.6|14
1623289430000|2021-06-10 01:43:50|45250.8|45230.8|45246.6|45226.6|45251.6|45231.6|45246.6|45226.6|6
1623289440000|2021-06-10 01:44:00|45245.8|45225.8|45250.1|45230.1|45250.1|45230.1|45245.8|45225.8|3
1623289450000|2021-06-10 01:44:10|45246.6|45226.6|45255.8|45235.8|45255.8|45235.8|45246.6|45226.6|3
1623289460000|2021-06-10 01:44:20|45256.6|45236.6|45255.8|45235.8|45256.6|45236.6|45255.8|45235.8|3
1623289470000|2021-06-10 01:44:30|45250.8|45230.8|45260.8|45240.8|45260.8|45240.8|45249.1|45229.1|19
1623289480000|2021-06-10 01:44:40|45262.6|45242.6|45270.1|45250.1|45270.1|45250.1|45262.6|45242.6|6
1623289490000|2021-06-10 01:44:50|45269.4|45249.4|45265.8|45245.8|45270.1|45250.1|45265.8|45245.8|1
1623289500000|2021-06-10 01:45:00|45268.3|45248.3|45276.9|45256.9|45276.9|45256.9|45268.3|45248.3|3
1623289510000|2021-06-10 01:45:10|45277.6|45257.6|45275.1|45255.1|45277.6|45257.6|45273.3|45253.3|5
1623289520000|2021-06-10 01:45:20|45274.4|45254.4|45275.8|45255.8|45275.8|45255.8|45272.6|45252.6|4
1623289530000|2021-06-10 01:45:30|45277.6|45257.6|45268.3|45248.3|45277.6|45257.6|45268.3|45248.3|7
1623289540000|2021-06-10 01:45:40|45267.6|45247.6|45265.1|45245.1|45270.1|45250.1|45265.1|45245.1|1
1623289550000|2021-06-10 01:45:50|45263.3|45243.3|45260.8|45240.8|45265.1|45245.1|45260.8|45240.8|0
1623289560000|2021-06-10 01:46:00|45262.6|45242.6|45265.8|45245.8|45265.8|45245.8|45260.8|45240.8|6
1623289570000|2021-06-10 01:46:10|45267.6|45247.6|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|0
1623289580000|2021-06-10 01:46:20|45268.3|45248.3|45266.9|45246.9|45270.1|45250.1|45266.9|45246.9|1
1623289590000|2021-06-10 01:46:30|45267.6|45247.6|45265.1|45245.1|45267.6|45247.6|45265.1|45245.1|0
1623289600000|2021-06-10 01:46:40|45263.3|45243.3|45260.1|45240.1|45263.3|45243.3|45256.9|45236.9|6
1623289610000|2021-06-10 01:46:50|45258.3|45238.3|45257.6|45237.6|45265.1|45245.1|45255.8|45235.8|13
1623289620000|2021-06-10 01:47:00|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45259.4|45239.4|1
1623289630000|2021-06-10 01:47:10|45255.8|45235.8|45263.3|45243.3|45263.3|45243.3|45255.8|45235.8|7
1623289640000|2021-06-10 01:47:20|45262.6|45242.6|45262.3|45242.3|45265.8|45245.8|45262.3|45242.3|2
1623289650000|2021-06-10 01:47:30|45261.6|45241.6|45267.6|45247.6|45267.6|45247.6|45257.3|45237.3|1
1623289660000|2021-06-10 01:47:40|45270.1|45250.1|45265.1|45245.1|45270.1|45250.1|45265.1|45245.1|0
1623289670000|2021-06-10 01:47:50|45265.8|45245.8|45260.8|45240.8|45265.8|45245.8|45260.8|45240.8|0
1623289680000|2021-06-10 01:48:00|45261.6|45241.6|45259.1|45239.1|45265.1|45245.1|45259.1|45239.1|2
1623289690000|2021-06-10 01:48:10|45258.3|45238.3|45256.9|45236.9|45258.3|45238.3|45256.9|45236.9|1
1623289700000|2021-06-10 01:48:20|45257.6|45237.6|45256.9|45236.9|45258.3|45238.3|45256.9|45236.9|0
1623289710000|2021-06-10 01:48:30|45251.6|45231.6|45247.3|45227.3|45251.6|45231.6|45247.3|45227.3|5
1623289720000|2021-06-10 01:48:40|45249.1|45229.1|45248.3|45228.3|45250.1|45230.1|45245.8|45225.8|6
1623289730000|2021-06-10 01:48:50|45246.6|45226.6|45250.8|45230.8|45250.8|45230.8|45246.6|45226.6|3
1623289740000|2021-06-10 01:49:00|45252.6|45232.6|45250.1|45230.1|45252.6|45232.6|45250.1|45230.1|6
1623289750000|2021-06-10 01:49:10|45248.3|45228.3|45252.6|45232.6|45252.6|45232.6|45245.8|45225.8|10
1623289760000|2021-06-10 01:49:20|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45252.3|45232.3|2
1623289770000|2021-06-10 01:49:30|45254.8|45234.8|45255.1|45235.1|45255.1|45235.1|45251.6|45231.6|4
1623289780000|2021-06-10 01:49:40|45253.3|45233.3|45250.8|45230.8|45255.8|45235.8|45250.8|45230.8|3
1623289790000|2021-06-10 01:49:50|45249.1|45229.1|45247.3|45227.3|45249.1|45229.1|45247.3|45227.3|1
1623289800000|2021-06-10 01:50:00|45250.8|45230.8|45255.8|45235.8|45255.8|45235.8|45250.8|45230.8|4
1623289810000|2021-06-10 01:50:10|45257.6|45237.6|45263.3|45243.3|45265.8|45245.8|45257.6|45237.6|7
1623289820000|2021-06-10 01:50:20|45262.6|45242.6|45261.6|45241.6|45262.6|45242.6|45260.8|45240.8|3
1623289830000|2021-06-10 01:50:30|45260.1|45240.1|45258.3|45238.3|45260.1|45240.1|45258.3|45238.3|1
1623289840000|2021-06-10 01:50:40|45260.8|45240.8|45265.1|45245.1|45266.9|45246.9|45260.8|45240.8|2
1623289850000|2021-06-10 01:50:50|45265.8|45245.8|45270.8|45250.8|45270.8|45250.8|45265.8|45245.8|1
1623289860000|2021-06-10 01:51:00|45270.1|45250.1|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|2
1623289870000|2021-06-10 01:51:10|45268.3|45248.3|45260.8|45240.8|45268.3|45248.3|45260.8|45240.8|3
1623289880000|2021-06-10 01:51:20|45260.1|45240.1|45246.6|45226.6|45260.1|45240.1|45245.8|45225.8|19
1623289890000|2021-06-10 01:51:30|45245.8|45225.8|45246.6|45226.6|45246.6|45226.6|45245.8|45225.8|1
1623289900000|2021-06-10 01:51:40|45247.3|45227.3|45250.8|45230.8|45251.6|45231.6|45244.1|45224.1|10
1623289910000|2021-06-10 01:51:50|45249.1|45229.1|45253.3|45233.3|45254.1|45234.1|45249.1|45229.1|1
1623289920000|2021-06-10 01:52:00|45251.6|45231.6|45239.1|45219.1|45251.6|45231.6|45239.1|45219.1|2
1623289930000|2021-06-10 01:52:10|45238.3|45218.3|45241.6|45221.6|45241.6|45221.6|45236.6|45216.6|5
1623289940000|2021-06-10 01:52:20|45242.3|45222.3|45248.3|45228.3|45250.8|45230.8|45242.3|45222.3|5
1623289950000|2021-06-10 01:52:30|45245.8|45225.8|45245.8|45225.8|45245.8|45225.8|45241.6|45221.6|11
1623289960000|2021-06-10 01:52:40|45241.6|45221.6|45246.6|45226.6|45246.6|45226.6|45241.6|45221.6|1
1623289970000|2021-06-10 01:52:50|45248.3|45228.3|45246.6|45226.6|45250.8|45230.8|45245.1|45225.1|1
1623289980000|2021-06-10 01:53:00|45245.8|45225.8|45238.3|45218.3|45245.8|45225.8|45238.3|45218.3|3
1623289990000|2021-06-10 01:53:10|45236.6|45216.6|45240.8|45220.8|45240.8|45220.8|45236.6|45216.6|2
1623290000000|2021-06-10 01:53:20|45241.6|45221.6|45240.8|45220.8|45241.6|45221.6|45240.8|45220.8|0
1623290010000|2021-06-10 01:53:30|45240.1|45220.1|45234.1|45214.1|45240.1|45220.1|45234.1|45214.1|5
1623290020000|2021-06-10 01:53:40|45233.3|45213.3|45230.8|45210.8|45234.1|45214.1|45223|45203|23
1623290030000|2021-06-10 01:53:50|45229.1|45209.1|45225.8|45205.8|45230.8|45210.8|45225.8|45205.8|4
1623290040000|2021-06-10 01:54:00|45222.6|45202.6|45215.8|45195.8|45222.6|45202.6|45215.8|45195.8|11
1623290050000|2021-06-10 01:54:10|45218.3|45198.3|45216.6|45196.6|45220.8|45200.8|45214.1|45194.1|5
1623290060000|2021-06-10 01:54:20|45223.3|45203.3|45221.6|45201.6|45223.3|45203.3|45220.8|45200.8|11
1623290070000|2021-06-10 01:54:30|45223.3|45203.3|45225.8|45205.8|45225.8|45205.8|45221.6|45201.6|0
1623290080000|2021-06-10 01:54:40|45226.6|45206.6|45218.3|45198.3|45226.6|45206.6|45218.3|45198.3|6
1623290090000|2021-06-10 01:54:50|45217.6|45197.6|45215.1|45195.1|45217.6|45197.6|45215.1|45195.1|6
1623290100000|2021-06-10 01:55:00|45212.6|45192.6|45205.8|45185.8|45212.6|45192.6|45205.8|45185.8|4
1623290110000|2021-06-10 01:55:10|45208.3|45188.3|45210.8|45190.8|45210.8|45190.8|45208.3|45188.3|4
1623290120000|2021-06-10 01:55:20|45208.3|45188.3|45208.3|45188.3|45210.1|45190.1|45208.3|45188.3|3
1623290130000|2021-06-10 01:55:30|45209.1|45189.1|45210.8|45190.8|45210.8|45190.8|45206.6|45186.6|4
1623290140000|2021-06-10 01:55:40|45210.9|45190.9|45215.9|45195.9|45215.9|45195.9|45210.9|45190.9|0
1623290150000|2021-06-10 01:55:50|45217.6|45197.6|45215.9|45195.9|45219.4|45199.4|45215.9|45195.9|2
1623290160000|2021-06-10 01:56:00|45216.6|45196.6|45215.9|45195.9|45220.1|45200.1|45215.9|45195.9|2
1623290170000|2021-06-10 01:56:10|45215.1|45195.1|45215.1|45195.1|45215.1|45195.1|45212.6|45192.6|4
1623290180000|2021-06-10 01:56:20|45215.9|45195.9|45215.1|45195.1|45215.9|45195.9|45215.1|45195.1|2
1623290190000|2021-06-10 01:56:30|45215.9|45195.9|45210.9|45190.9|45215.9|45195.9|45210.1|45190.1|7
1623290200000|2021-06-10 01:56:40|45210.1|45190.1|45207.6|45187.6|45210.9|45190.9|45207.6|45187.6|4
1623290210000|2021-06-10 01:56:50|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45207.6|45187.6|1
1623290220000|2021-06-10 01:57:00|45207.6|45187.6|45214.8|45194.8|45214.8|45194.8|45207.6|45187.6|6
1623290230000|2021-06-10 01:57:10|45216.6|45196.6|45220.9|45200.9|45220.9|45200.9|45216.6|45196.6|0
1623290240000|2021-06-10 01:57:20|45221.6|45201.6|45230.1|45210.1|45230.9|45210.9|45221.6|45201.6|4
1623290250000|2021-06-10 01:57:30|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45225.9|45205.9|0
1623290260000|2021-06-10 01:57:40|45232.6|45212.6|45232.6|45212.6|45233.4|45213.4|45232.6|45212.6|3
1623290270000|2021-06-10 01:57:50|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45233.4|45213.4|2
1623290280000|2021-06-10 01:58:00|45234.4|45214.4|45232.6|45212.6|45235.9|45215.9|45230.9|45210.9|3
1623290290000|2021-06-10 01:58:10|45230.9|45210.9|45242.6|45222.6|45242.6|45222.6|45230.9|45210.9|2
1623290300000|2021-06-10 01:58:20|45244.4|45224.4|45243.4|45223.4|45244.4|45224.4|45240.1|45220.1|1
1623290310000|2021-06-10 01:58:30|45240.9|45220.9|45245.1|45225.1|45245.1|45225.1|45240.1|45220.1|0
1623290320000|2021-06-10 01:58:40|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45240.1|45220.1|0
1623290330000|2021-06-10 01:58:50|45240.9|45220.9|45245.1|45225.1|45245.1|45225.1|45240.9|45220.9|4
1623290340000|2021-06-10 01:59:00|45246.9|45226.9|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|1
1623290350000|2021-06-10 01:59:10|45245.9|45225.9|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|0
1623290360000|2021-06-10 01:59:20|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.1|45225.1|1
1623290370000|2021-06-10 01:59:30|45245.1|45225.1|45240.1|45220.1|45245.1|45225.1|45238.4|45218.4|3
1623290380000|2021-06-10 01:59:40|45238.4|45218.4|45245.1|45225.1|45245.1|45225.1|45238.4|45218.4|2
1623290390000|2021-06-10 01:59:50|45240.9|45220.9|45240.9|45220.9|45243.4|45223.4|45240.9|45220.9|3
1623290400000|2021-06-10 02:00:00|45242.6|45222.6|45245.9|45225.9|45250.9|45230.9|45242.6|45222.6|8
1623290410000|2021-06-10 02:00:10|45245.1|45225.1|45240.1|45220.1|45245.1|45225.1|45237.6|45217.6|8
1623290420000|2021-06-10 02:00:20|45240.9|45220.9|45249.4|45229.4|45249.4|45229.4|45240.1|45220.1|1
1623290430000|2021-06-10 02:00:30|45250.1|45230.1|45250.9|45230.9|45252.6|45232.6|45250.1|45230.1|2
1623290440000|2021-06-10 02:00:40|45255.1|45235.1|45253.4|45233.4|45255.1|45235.1|45250.1|45230.1|3
1623290450000|2021-06-10 02:00:50|45252.6|45232.6|45254.4|45234.4|45255.1|45235.1|45250.9|45230.9|18
1623290460000|2021-06-10 02:01:00|45252.6|45232.6|45250.1|45230.1|45255.1|45235.1|45250.1|45230.1|0
1623290470000|2021-06-10 02:01:10|45248.4|45228.4|45240.9|45220.9|45248.4|45228.4|45238.4|45218.4|5
1623290480000|2021-06-10 02:01:20|45241.6|45221.6|45246.6|45226.6|45246.6|45226.6|45241.6|45221.6|4
1623290490000|2021-06-10 02:01:30|45248.4|45228.4|45248.4|45228.4|45249.1|45229.1|45248.4|45228.4|0
1623290500000|2021-06-10 02:01:40|45245.9|45225.9|45240.9|45220.9|45245.9|45225.9|45240.9|45220.9|2
1623290510000|2021-06-10 02:01:50|45240.1|45220.1|45231.6|45211.6|45240.1|45220.1|45231.6|45211.6|3
1623290520000|2021-06-10 02:02:00|45229.8|45209.8|45226.6|45206.6|45229.8|45209.8|45224.8|45204.8|0
1623290530000|2021-06-10 02:02:10|45225.9|45205.9|45224.4|45204.4|45230.1|45210.1|45224.4|45204.4|4
1623290540000|2021-06-10 02:02:20|45220.9|45200.9|45221.6|45201.6|45221.6|45201.6|45220.9|45200.9|3
1623290550000|2021-06-10 02:02:30|45222.3|45202.3|45220.9|45200.9|45223.4|45203.4|45220.9|45200.9|3
1623290560000|2021-06-10 02:02:40|45221.6|45201.6|45220.9|45200.9|45225.1|45205.1|45220.9|45200.9|1
1623290570000|2021-06-10 02:02:50|45220.1|45200.1|45215.9|45195.9|45220.9|45200.9|45215.9|45195.9|7
1623290580000|2021-06-10 02:03:00|45215.1|45195.1|45213.4|45193.4|45215.9|45195.9|45210.9|45190.9|6
1623290590000|2021-06-10 02:03:10|45215.1|45195.1|45215.9|45195.9|45215.9|45195.9|45215.1|45195.1|0
1623290600000|2021-06-10 02:03:20|45215.1|45195.1|45220.9|45200.9|45220.9|45200.9|45215.1|45195.1|4
1623290620000|2021-06-10 02:03:40|45222.6|45202.6|45225.9|45205.9|45225.9|45205.9|45221.6|45201.6|6
1623290630000|2021-06-10 02:03:50|45223.4|45203.4|45210.9|45190.9|45223.4|45203.4|45210.9|45190.9|8
1623290640000|2021-06-10 02:04:00|45209.1|45189.1|45207.6|45187.6|45209.1|45189.1|45207.6|45187.6|3
1623290650000|2021-06-10 02:04:10|45205.9|45185.9|45208.4|45188.4|45210.1|45190.1|45205.1|45185.1|3
1623290660000|2021-06-10 02:04:20|45209.1|45189.1|45215.9|45195.9|45216.6|45196.6|45209.1|45189.1|1
1623290670000|2021-06-10 02:04:30|45218.4|45198.4|45215.9|45195.9|45219.4|45199.4|45215.9|45195.9|2
1623290680000|2021-06-10 02:04:40|45213.4|45193.4|45220.1|45200.1|45220.1|45200.1|45213.4|45193.4|3
1623290690000|2021-06-10 02:04:50|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|45217.6|45197.6|0
1623290700000|2021-06-10 02:05:00|45217.6|45197.6|45220.1|45200.1|45220.1|45200.1|45217.6|45197.6|3
1623290710000|2021-06-10 02:05:10|45211.6|45191.6|45215.1|45195.1|45215.1|45195.1|45209.8|45189.8|7
1623290720000|2021-06-10 02:05:20|45215.9|45195.9|45220.1|45200.1|45220.1|45200.1|45215.9|45195.9|4
1623290730000|2021-06-10 02:05:30|45220.9|45200.9|45220.1|45200.1|45222.6|45202.6|45220.1|45200.1|2
1623290740000|2021-06-10 02:05:40|45220.9|45200.9|45220.9|45200.9|45222.6|45202.6|45220.1|45200.1|1
1623290750000|2021-06-10 02:05:50|45222.6|45202.6|45223.4|45203.4|45223.4|45203.4|45220.9|45200.9|1
1623290760000|2021-06-10 02:06:00|45220.9|45200.9|45218.4|45198.4|45220.9|45200.9|45218.4|45198.4|3
1623290770000|2021-06-10 02:06:10|45219.1|45199.1|45220.1|45200.1|45225.1|45205.1|45218.4|45198.4|5
1623290780000|2021-06-10 02:06:20|45218.4|45198.4|45220.9|45200.9|45223.4|45203.4|45216.6|45196.6|4
1623290790000|2021-06-10 02:06:30|45218.4|45198.4|45216.6|45196.6|45220.9|45200.9|45216.6|45196.6|1
1623290800000|2021-06-10 02:06:40|45219.1|45199.1|45220.9|45200.9|45220.9|45200.9|45216.6|45196.6|1
1623290810000|2021-06-10 02:06:50|45220.1|45200.1|45219.1|45199.1|45220.1|45200.1|45215.9|45195.9|0
1623290820000|2021-06-10 02:07:00|45218.4|45198.4|45220.1|45200.1|45220.9|45200.9|45215.9|45195.9|0
1623290830000|2021-06-10 02:07:10|45216.6|45196.6|45223.4|45203.4|45224.1|45204.1|45216.6|45196.6|4
1623290840000|2021-06-10 02:07:20|45225.9|45205.9|45230.9|45210.9|45230.9|45210.9|45225.9|45205.9|3
1623290850000|2021-06-10 02:07:30|45233.4|45213.4|45235.1|45215.1|45235.1|45215.1|45230.9|45210.9|3
1623290860000|2021-06-10 02:07:40|45233.4|45213.4|45230.9|45210.9|45235.1|45215.1|45230.9|45210.9|1
1623290870000|2021-06-10 02:07:50|45235.1|45215.1|45235.2|45215.2|45235.9|45215.9|45230.9|45210.9|5
1623290880000|2021-06-10 02:08:00|45233.4|45213.4|45225.9|45205.9|45235.2|45215.2|45225.9|45205.9|4
1623290890000|2021-06-10 02:08:10|45223.4|45203.4|45223.4|45203.4|45225.9|45205.9|45220.9|45200.9|3
1623290900000|2021-06-10 02:08:20|45221.6|45201.6|45220.9|45200.9|45223.4|45203.4|45220.9|45200.9|3
1623290910000|2021-06-10 02:08:30|45221.6|45201.6|45225.9|45205.9|45226.6|45206.6|45221.6|45201.6|4
1623290920000|2021-06-10 02:08:40|45228.4|45208.4|45225.9|45205.9|45228.4|45208.4|45224.1|45204.1|4
1623290930000|2021-06-10 02:08:50|45225.2|45205.2|45221.6|45201.6|45225.9|45205.9|45221.6|45201.6|5
1623290940000|2021-06-10 02:09:00|45220.9|45200.9|45211.6|45191.6|45220.9|45200.9|45211.6|45191.6|4
1623290950000|2021-06-10 02:09:10|45214.1|45194.1|45204.8|45184.8|45215.9|45195.9|45204.8|45184.8|8
1623290960000|2021-06-10 02:09:20|45204.1|45184.1|45197.7|45177.7|45204.1|45184.1|45195.9|45175.9|22
1623290970000|2021-06-10 02:09:30|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|45196.6|45176.6|11
1623290980000|2021-06-10 02:09:40|45200.2|45180.2|45199.1|45179.1|45200.2|45180.2|45195.9|45175.9|4
1623290990000|2021-06-10 02:09:50|45200.9|45180.9|45198.4|45178.4|45200.9|45180.9|45196.6|45176.6|8
1623291000000|2021-06-10 02:10:00|45200.2|45180.2|45202.7|45182.7|45202.7|45182.7|45198.4|45178.4|2
1623291010000|2021-06-10 02:10:10|45203.4|45183.4|45210.9|45190.9|45210.9|45190.9|45203.4|45183.4|6
1623291030000|2021-06-10 02:10:30|45213.4|45193.4|45215.2|45195.2|45215.9|45195.9|45210.9|45190.9|2
1623291040000|2021-06-10 02:10:40|45215.9|45195.9|45210.9|45190.9|45215.9|45195.9|45210.9|45190.9|3
1623291050000|2021-06-10 02:10:50|45211.6|45191.6|45217.7|45197.7|45218.4|45198.4|45211.6|45191.6|10
1623291060000|2021-06-10 02:11:00|45215.2|45195.2|45201.6|45181.6|45215.9|45195.9|45199.1|45179.1|4
1623291070000|2021-06-10 02:11:10|45200.9|45180.9|45198.4|45178.4|45201.6|45181.6|45198.4|45178.4|9
1623291080000|2021-06-10 02:11:20|45197.7|45177.7|45200.9|45180.9|45200.9|45180.9|45197.7|45177.7|7
1623291090000|2021-06-10 02:11:30|45201.6|45181.6|45206.6|45186.6|45206.6|45186.6|45200.9|45180.9|4
1623291100000|2021-06-10 02:11:40|45208.4|45188.4|45206.6|45186.6|45208.4|45188.4|45206.6|45186.6|0
1623291110000|2021-06-10 02:11:50|45207.3|45187.3|45210.2|45190.2|45210.9|45190.9|45206.6|45186.6|4
1623291120000|2021-06-10 02:12:00|45210.9|45190.9|45205.9|45185.9|45210.9|45190.9|45205.9|45185.9|3
1623291130000|2021-06-10 02:12:10|45210.2|45190.2|45208.4|45188.4|45210.2|45190.2|45207.7|45187.7|4
1623291140000|2021-06-10 02:12:20|45205.9|45185.9|45196.9|45176.9|45205.9|45185.9|45196.9|45176.9|13
1623291150000|2021-06-10 02:12:30|45195.2|45175.2|45197.7|45177.7|45197.7|45177.7|45195.2|45175.2|2
1623291160000|2021-06-10 02:12:40|45196.9|45176.9|45197.7|45177.7|45197.7|45177.7|45195.2|45175.2|0
1623291170000|2021-06-10 02:12:50|45195.9|45175.9|45195.2|45175.2|45195.9|45175.9|45195.2|45175.2|2
1623291180000|2021-06-10 02:13:00|45193.4|45173.4|45184.4|45164.4|45193.4|45173.4|45184.4|45164.4|8
1623291190000|2021-06-10 02:13:10|45183.4|45163.4|45190.2|45170.2|45190.9|45170.9|45183.4|45163.4|24
1623291200000|2021-06-10 02:13:20|45188.4|45168.4|45188.4|45168.4|45190.9|45170.9|45185.9|45165.9|10
1623291210000|2021-06-10 02:13:30|45185.9|45165.9|45180.9|45160.9|45185.9|45165.9|45180.9|45160.9|27
1623291220000|2021-06-10 02:13:40|45180.2|45160.2|45185.9|45165.9|45185.9|45165.9|45178.4|45158.4|6
1623291230000|2021-06-10 02:13:50|45181.6|45161.6|45190.9|45170.9|45190.9|45170.9|45181.6|45161.6|6
1623291240000|2021-06-10 02:14:00|45191.6|45171.6|45195.2|45175.2|45195.2|45175.2|45191.6|45171.6|4
1623291250000|2021-06-10 02:14:10|45195.9|45175.9|45198.4|45178.4|45198.4|45178.4|45195.9|45175.9|2
1623291260000|2021-06-10 02:14:20|45197.7|45177.7|45197.7|45177.7|45199.4|45179.4|45196.9|45176.9|2
1623291270000|2021-06-10 02:14:30|45200.2|45180.2|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|5
1623291280000|2021-06-10 02:14:40|45201.6|45181.6|45200.9|45180.9|45201.6|45181.6|45200.9|45180.9|1
1623291290000|2021-06-10 02:14:50|45200.2|45180.2|45199.4|45179.4|45200.9|45180.9|45199.4|45179.4|1
1623291300000|2021-06-10 02:15:00|45200.2|45180.2|45200.9|45180.9|45200.9|45180.9|45196.6|45176.6|2
1623291310000|2021-06-10 02:15:10|45202.7|45182.7|45200.9|45180.9|45202.7|45182.7|45200.9|45180.9|0
1623291320000|2021-06-10 02:15:20|45202.7|45182.7|45205.9|45185.9|45205.9|45185.9|45202.7|45182.7|3
1623291340000|2021-06-10 02:15:40|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|1
1623291350000|2021-06-10 02:15:50|45205.9|45185.9|45208.4|45188.4|45208.4|45188.4|45205.9|45185.9|0
1623291360000|2021-06-10 02:16:00|45207.7|45187.7|45205.9|45185.9|45207.7|45187.7|45205.9|45185.9|0
1623291380000|2021-06-10 02:16:20|45205.2|45185.2|45202.7|45182.7|45205.2|45185.2|45202.7|45182.7|3
1623291390000|2021-06-10 02:16:30|45200.9|45180.9|45195.9|45175.9|45200.9|45180.9|45195.9|45175.9|3
1623291400000|2021-06-10 02:16:40|45196.6|45176.6|45193.4|45173.4|45196.6|45176.6|45191.6|45171.6|0
1623291410000|2021-06-10 02:16:50|45191.6|45171.6|45193.4|45173.4|45195.9|45175.9|45191.6|45171.6|5
1623291420000|2021-06-10 02:17:00|45191.6|45171.6|45191.6|45171.6|45193.4|45173.4|45191.6|45171.6|0
1623291430000|2021-06-10 02:17:10|45190.9|45170.9|45190.2|45170.2|45190.9|45170.9|45190.2|45170.2|2
1623291440000|2021-06-10 02:17:20|45190.9|45170.9|45190.2|45170.2|45190.9|45170.9|45190.2|45170.2|0
1623291450000|2021-06-10 02:17:30|45190.9|45170.9|45192.7|45172.7|45192.7|45172.7|45188.4|45168.4|1
1623291460000|2021-06-10 02:17:40|45190.9|45170.9|45189.1|45169.1|45190.9|45170.9|45189.1|45169.1|2
1623291470000|2021-06-10 02:17:50|45186.6|45166.6|45196.6|45176.6|45196.6|45176.6|45186.6|45166.6|17
1623291480000|2021-06-10 02:18:00|45198.4|45178.4|45200.2|45180.2|45200.2|45180.2|45198.4|45178.4|0
1623291490000|2021-06-10 02:18:10|45198.4|45178.4|45195.9|45175.9|45200.9|45180.9|45195.9|45175.9|2
1623291500000|2021-06-10 02:18:20|45198.4|45178.4|45196.6|45176.6|45198.4|45178.4|45195.9|45175.9|1
1623291510000|2021-06-10 02:18:30|45198.4|45178.4|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|1
1623291520000|2021-06-10 02:18:40|45200.2|45180.2|45202.7|45182.7|45202.7|45182.7|45200.2|45180.2|0
1623291530000|2021-06-10 02:18:50|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|1
1623291540000|2021-06-10 02:19:00|45202.7|45182.7|45203.4|45183.4|45203.4|45183.4|45202.7|45182.7|0
1623291550000|2021-06-10 02:19:10|45202.7|45182.7|45203.4|45183.4|45203.4|45183.4|45202.7|45182.7|3
1623291570000|2021-06-10 02:19:30|45205.9|45185.9|45208.4|45188.4|45208.4|45188.4|45205.9|45185.9|3
1623291580000|2021-06-10 02:19:40|45207.7|45187.7|45205.9|45185.9|45210.2|45190.2|45205.9|45185.9|0
1623291600000|2021-06-10 02:20:00|45207.7|45187.7|45210.2|45190.2|45210.2|45190.2|45205.9|45185.9|1
1623291610000|2021-06-10 02:20:10|45210.9|45190.9|45215.2|45195.2|45219.5|45199.5|45210.9|45190.9|6
1623291620000|2021-06-10 02:20:20|45215.9|45195.9|45215.2|45195.2|45217.7|45197.7|45215.2|45195.2|0
1623291630000|2021-06-10 02:20:30|45215.9|45195.9|45215.2|45195.2|45215.9|45195.9|45215.2|45195.2|0
1623291650000|2021-06-10 02:20:50|45215.9|45195.9|45217.7|45197.7|45217.7|45197.7|45215.9|45195.9|0
1623291660000|2021-06-10 02:21:00|45217|45197|45215.2|45195.2|45219.5|45199.5|45215.2|45195.2|2
1623291670000|2021-06-10 02:21:10|45215.9|45195.9|45218.4|45198.4|45220.2|45200.2|45215.2|45195.2|1
1623291680000|2021-06-10 02:21:20|45216.6|45196.6|45214.1|45194.1|45220.2|45200.2|45214.1|45194.1|2
1623291690000|2021-06-10 02:21:30|45215.9|45195.9|45220.2|45200.2|45220.2|45200.2|45215.9|45195.9|2
1623291700000|2021-06-10 02:21:40|45216.6|45196.6|45218.4|45198.4|45218.4|45198.4|45216.6|45196.6|0
1623291720000|2021-06-10 02:22:00|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|9
1623291770000|2021-06-10 02:22:50|||||||||1
1623291780000|2021-06-10 02:23:00|45216.6|45196.6|45220.9|45200.9|45220.9|45200.9|45216.6|45196.6|2
1623291800000|2021-06-10 02:23:20|||||||||2
1623291830000|2021-06-10 02:23:50|45214.1|45194.1|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|1
1623291840000|2021-06-10 02:24:00|||||||||2
1623291850000|2021-06-10 02:24:10|45216.6|45196.6|45218.4|45198.4|45218.4|45198.4|45216.6|45196.6|2
1623291860000|2021-06-10 02:24:20|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|1
1623291870000|2021-06-10 02:24:30|45222.7|45202.7|45223.4|45203.4|45223.4|45203.4|45222.7|45202.7|2
1623291890000|2021-06-10 02:24:50|45225.9|45205.9|45227.7|45207.7|45227.7|45207.7|45225.9|45205.9|1
1623291900000|2021-06-10 02:25:00|45228.4|45208.4|45229.1|45209.1|45230.9|45210.9|45228.4|45208.4|6
1623291910000|2021-06-10 02:25:10|45230.9|45210.9|45232.7|45212.7|45232.7|45212.7|45230.2|45210.2|1
1623291920000|2021-06-10 02:25:20|45230.9|45210.9|45226.6|45206.6|45230.9|45210.9|45225.9|45205.9|1
1623291930000|2021-06-10 02:25:30|45228.4|45208.4|45230.2|45210.2|45230.2|45210.2|45228.4|45208.4|1
1623291940000|2021-06-10 02:25:40|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|0
1623291950000|2021-06-10 02:25:50|45226.6|45206.6|45225.9|45205.9|45226.6|45206.6|45225.2|45205.2|4
1623291960000|2021-06-10 02:26:00|45225.2|45205.2|45223.4|45203.4|45225.2|45205.2|45223.4|45203.4|0
1623291990000|2021-06-10 02:26:30|||||||||1
1623292000000|2021-06-10 02:26:40|45221.6|45201.6|45221.6|45201.6|45223.4|45203.4|45221.6|45201.6|0
1623292010000|2021-06-10 02:26:50|45223.4|45203.4|45219.1|45199.1|45223.4|45203.4|45219.1|45199.1|6
1623292020000|2021-06-10 02:27:00|45220.9|45200.9|45219.1|45199.1|45220.9|45200.9|45218.4|45198.4|1
1623292030000|2021-06-10 02:27:10|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|2
1623292040000|2021-06-10 02:27:20|45219.1|45199.1|45216.6|45196.6|45220.9|45200.9|45215.9|45195.9|2
1623292050000|2021-06-10 02:27:30|45215.9|45195.9|45216.6|45196.6|45216.6|45196.6|45215.9|45195.9|0
1623292070000|2021-06-10 02:27:50|45214.1|45194.1|45213.4|45193.4|45214.1|45194.1|45213.4|45193.4|0
1623292080000|2021-06-10 02:28:00|||||||||2
1623292100000|2021-06-10 02:28:20|45215.9|45195.9|45216.6|45196.6|45216.6|45196.6|45215.9|45195.9|3
1623292110000|2021-06-10 02:28:30|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|1
1623292150000|2021-06-10 02:29:10|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45220.9|45200.9|0
1623292170000|2021-06-10 02:29:30|45223.4|45203.4|45225.2|45205.2|45225.2|45205.2|45223.4|45203.4|2
1623292180000|2021-06-10 02:29:40|45225.9|45205.9|45225.2|45205.2|45225.9|45205.9|45225.2|45205.2|0
1623292190000|2021-06-10 02:29:50|45225.9|45205.9|45225.9|45205.9|45227.7|45207.7|45225.2|45205.2|1
1623292200000|2021-06-10 02:30:00|45227.7|45207.7|45230.9|45210.9|45236.6|45216.6|45227|45207|21
1623292210000|2021-06-10 02:30:10|45233.4|45213.4|45233.4|45213.4|45235.9|45215.9|45233.4|45213.4|12
1623292220000|2021-06-10 02:30:20|45230.9|45210.9|45230.9|45210.9|45235.9|45215.9|45230.9|45210.9|9
1623292230000|2021-06-10 02:30:30|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45230.9|45210.9|5
1623292240000|2021-06-10 02:30:40|45232.7|45212.7|45230.9|45210.9|45235.2|45215.2|45230.9|45210.9|4
1623292250000|2021-06-10 02:30:50|45230.2|45210.2|45230.9|45210.9|45231.6|45211.6|45228.4|45208.4|5
1623292260000|2021-06-10 02:31:00|45235.2|45215.2|45235.9|45215.9|45238.4|45218.4|45233.4|45213.4|11
1623292270000|2021-06-10 02:31:10|45237.7|45217.7|45240.2|45220.2|45240.9|45220.9|45235.9|45215.9|7
1623292280000|2021-06-10 02:31:20|45238.4|45218.4|45235.9|45215.9|45242.7|45222.7|45231.6|45211.6|18
1623292290000|2021-06-10 02:31:30|45240.9|45220.9|45240.2|45220.2|45242.7|45222.7|45240.2|45220.2|8
1623292300000|2021-06-10 02:31:40|45240.9|45220.9|45241.6|45221.6|45241.6|45221.6|45240.2|45220.2|1
1623292310000|2021-06-10 02:31:50|45240.9|45220.9|45236.6|45216.6|45241.6|45221.6|45236.6|45216.6|5
1623292320000|2021-06-10 02:32:00|45240.2|45220.2|45233.4|45213.4|45240.2|45220.2|45233.4|45213.4|1
1623292330000|2021-06-10 02:32:10|45235.9|45215.9|45235.9|45215.9|45240.2|45220.2|45233.4|45213.4|9
1623292340000|2021-06-10 02:32:20|45234.5|45214.5|45228.4|45208.4|45234.5|45214.5|45228.4|45208.4|3
1623292350000|2021-06-10 02:32:30|45226.6|45206.6|45230.9|45210.9|45230.9|45210.9|45225.9|45205.9|5
1623292360000|2021-06-10 02:32:40|45225.9|45205.9|45215.9|45195.9|45225.9|45205.9|45215.9|45195.9|9
1623292370000|2021-06-10 02:32:50|45210.9|45190.9|45210.9|45190.9|45214.1|45194.1|45208.4|45188.4|10
1623292380000|2021-06-10 02:33:00|45211.6|45191.6|45215.9|45195.9|45215.9|45195.9|45210.9|45190.9|7
1623292390000|2021-06-10 02:33:10|45216.6|45196.6|45220.9|45200.9|45225.9|45205.9|45216.6|45196.6|15
1623292400000|2021-06-10 02:33:20|45221.6|45201.6|45221.6|45201.6|45222.3|45202.3|45220.9|45200.9|2
1623292410000|2021-06-10 02:33:30|45220.9|45200.9|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|4
1623292420000|2021-06-10 02:33:40|45220.9|45200.9|45220.9|45200.9|45221.6|45201.6|45220.9|45200.9|3
1623292430000|2021-06-10 02:33:50|45220.2|45200.2|45217.7|45197.7|45220.9|45200.9|45215.9|45195.9|2
1623292440000|2021-06-10 02:34:00|45213.4|45193.4|45218.4|45198.4|45218.4|45198.4|45213.4|45193.4|11
1623292450000|2021-06-10 02:34:10|45219.1|45199.1|45225.9|45205.9|45225.9|45205.9|45219.1|45199.1|2
1623292460000|2021-06-10 02:34:20|45228.4|45208.4|45223.4|45203.4|45228.4|45208.4|45223.4|45203.4|0
1623292470000|2021-06-10 02:34:30|45221.6|45201.6|45222.3|45202.3|45222.3|45202.3|45219.1|45199.1|4
1623292490000|2021-06-10 02:34:50|45225.9|45205.9|45230.9|45210.9|45230.9|45210.9|45225.9|45205.9|3
1623292500000|2021-06-10 02:35:00|45232.7|45212.7|45239.5|45219.5|45239.5|45219.5|45232.7|45212.7|7
1623292510000|2021-06-10 02:35:10|45237.7|45217.7|45244.1|45224.1|45244.1|45224.1|45237.7|45217.7|8
1623292520000|2021-06-10 02:35:20|45244.8|45224.8|45243.4|45223.4|45244.8|45224.8|45243.4|45223.4|10
1623292530000|2021-06-10 02:35:30|45241.6|45221.6|45240.9|45220.9|45243.4|45223.4|45240.9|45220.9|3
1623292540000|2021-06-10 02:35:40|45238.4|45218.4|45240.9|45220.9|45240.9|45220.9|45238.4|45218.4|0
1623292550000|2021-06-10 02:35:50|45241.6|45221.6|45240.9|45220.9|45243.4|45223.4|45240.9|45220.9|6
1623292560000|2021-06-10 02:36:00|45240.2|45220.2|45235.9|45215.9|45240.9|45220.9|45235.9|45215.9|5
1623292570000|2021-06-10 02:36:10|45239.1|45219.1|45235.9|45215.9|45240.9|45220.9|45233.4|45213.4|7
1623292580000|2021-06-10 02:36:20|45231.6|45211.6|45229.1|45209.1|45235.9|45215.9|45229.1|45209.1|7
1623292590000|2021-06-10 02:36:30|45230.9|45210.9|45240.2|45220.2|45240.2|45220.2|45230.9|45210.9|3
1623292600000|2021-06-10 02:36:40|45238.4|45218.4|45230.9|45210.9|45240.9|45220.9|45230.9|45210.9|13
1623292610000|2021-06-10 02:36:50|45230.2|45210.2|45225.9|45205.9|45230.2|45210.2|45224.1|45204.1|9
1623292620000|2021-06-10 02:37:00|45228.4|45208.4|45230.9|45210.9|45231.6|45211.6|45226.6|45206.6|4
1623292630000|2021-06-10 02:37:10|45230.2|45210.2|45228.4|45208.4|45230.2|45210.2|45228.4|45208.4|1
1623292640000|2021-06-10 02:37:20|45227.7|45207.7|45229.1|45209.1|45229.1|45209.1|45223.4|45203.4|5
1623292650000|2021-06-10 02:37:30|45228.4|45208.4|45225.9|45205.9|45229.1|45209.1|45225.9|45205.9|2
1623292660000|2021-06-10 02:37:40|45228.4|45208.4|45230.9|45210.9|45230.9|45210.9|45228.4|45208.4|3
1623292670000|2021-06-10 02:37:50|45235.9|45215.9|45237.7|45217.7|45238.4|45218.4|45235.9|45215.9|5
1623292680000|2021-06-10 02:38:00|45235.9|45215.9|45235.9|45215.9|45239.5|45219.5|45235.9|45215.9|2
1623292690000|2021-06-10 02:38:10|45237.7|45217.7|45235.9|45215.9|45240.2|45220.2|45235.9|45215.9|2
1623292700000|2021-06-10 02:38:20|45238.4|45218.4|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|7
1623292710000|2021-06-10 02:38:30|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|1
1623292720000|2021-06-10 02:38:40|45237.7|45217.7|45235.9|45215.9|45237.7|45217.7|45235.9|45215.9|0
1623292730000|2021-06-10 02:38:50|45235.2|45215.2|45235.9|45215.9|45235.9|45215.9|45233.4|45213.4|3
1623292740000|2021-06-10 02:39:00|45238.4|45218.4|45240.2|45220.2|45240.2|45220.2|45235.9|45215.9|7
1623292750000|2021-06-10 02:39:10|45239.5|45219.5|45235.9|45215.9|45240.9|45220.9|45235.9|45215.9|4
1623292760000|2021-06-10 02:39:20|45236.6|45216.6|45234.1|45214.1|45240.2|45220.2|45234.1|45214.1|1
1623292770000|2021-06-10 02:39:30|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45230.9|45210.9|2
1623292790000|2021-06-10 02:39:50|45236.6|45216.6|45235.2|45215.2|45236.6|45216.6|45235.2|45215.2|0
1623292800000|2021-06-10 02:40:00|45233.4|45213.4|45230.9|45210.9|45233.4|45213.4|45230.9|45210.9|1
1623292810000|2021-06-10 02:40:10|45231.6|45211.6|45230.9|45210.9|45231.6|45211.6|45230.9|45210.9|1
1623292820000|2021-06-10 02:40:20|45231.6|45211.6|45230.9|45210.9|45231.6|45211.6|45230.9|45210.9|0
1623292830000|2021-06-10 02:40:30|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|3
1623292840000|2021-06-10 02:40:40|45229.1|45209.1|45230.9|45210.9|45230.9|45210.9|45226.6|45206.6|3
1623292850000|2021-06-10 02:40:50|||||||||4
1623292860000|2021-06-10 02:41:00|45232.7|45212.7|45230.9|45210.9|45232.7|45212.7|45230.9|45210.9|3
1623292870000|2021-06-10 02:41:10|45230.2|45210.2|45223.4|45203.4|45230.2|45210.2|45223.4|45203.4|5
1623292880000|2021-06-10 02:41:20|45224.1|45204.1|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|0
1623292890000|2021-06-10 02:41:30|45220.9|45200.9|45220.2|45200.2|45220.9|45200.9|45220.2|45200.2|4
1623292900000|2021-06-10 02:41:40|45218.4|45198.4|45210.9|45190.9|45218.4|45198.4|45210.9|45190.9|11
1623292910000|2021-06-10 02:41:50|45208.4|45188.4|45206.6|45186.6|45210.9|45190.9|45205.9|45185.9|13
1623292920000|2021-06-10 02:42:00|45210.2|45190.2|45210.2|45190.2|45212.7|45192.7|45210.2|45190.2|2
1623292930000|2021-06-10 02:42:10|45210.9|45190.9|45209.5|45189.5|45212.7|45192.7|45209.5|45189.5|4
1623292940000|2021-06-10 02:42:20|45207.7|45187.7|45201.6|45181.6|45207.7|45187.7|45201.6|45181.6|1
1623292950000|2021-06-10 02:42:30|45199.1|45179.1|45200.9|45180.9|45203.4|45183.4|45199.1|45179.1|4
1623292960000|2021-06-10 02:42:40|45203.4|45183.4|45195.9|45175.9|45205.9|45185.9|45195.9|45175.9|7
1623292970000|2021-06-10 02:42:50|45195.2|45175.2|45190.9|45170.9|45195.9|45175.9|45190.9|45170.9|11
1623292980000|2021-06-10 02:43:00|45190.2|45170.2|45191.6|45171.6|45191.6|45171.6|45188.4|45168.4|8
1623292990000|2021-06-10 02:43:10|45195.9|45175.9|45197.3|45177.3|45198.4|45178.4|45195.9|45175.9|7
1623293000000|2021-06-10 02:43:20|45199.1|45179.1|45195.9|45175.9|45199.1|45179.1|45195.9|45175.9|6
1623293010000|2021-06-10 02:43:30|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|0
1623293020000|2021-06-10 02:43:40|45195.9|45175.9|45172.3|45152.3|45195.9|45175.9|45172.3|45152.3|13
1623293030000|2021-06-10 02:43:50|45173|45153|45174.1|45154.1|45176.6|45156.6|45173|45153|5
1623293040000|2021-06-10 02:44:00|45172.3|45152.3|45176.6|45156.6|45176.6|45156.6|45171.6|45151.6|14
1623293050000|2021-06-10 02:44:10|45175.9|45155.9|45175.9|45155.9|45176.6|45156.6|45175.9|45155.9|2
1623293060000|2021-06-10 02:44:20|45174.1|45154.1|45175.9|45155.9|45176.6|45156.6|45171.6|45151.6|17
1623293070000|2021-06-10 02:44:30|45173.4|45153.4|45174.1|45154.1|45175.9|45155.9|45170.9|45150.9|1
1623293080000|2021-06-10 02:44:40|45173.4|45153.4|45173.4|45153.4|45174.1|45154.1|45170.9|45150.9|5
1623293090000|2021-06-10 02:44:50|45171.6|45151.6|45176.6|45156.6|45176.6|45156.6|45171.6|45151.6|136
1623293100000|2021-06-10 02:45:00|45180.9|45160.9|45189.1|45169.1|45190.9|45170.9|45180.9|45160.9|12
1623293110000|2021-06-10 02:45:10|45190.9|45170.9|45188.4|45168.4|45190.9|45170.9|45188.4|45168.4|0
1623293120000|2021-06-10 02:45:20|45190.9|45170.9|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|3
1623293130000|2021-06-10 02:45:30|45186.6|45166.6|45189.1|45169.1|45190.9|45170.9|45185.9|45165.9|0
1623293140000|2021-06-10 02:45:40|45190.2|45170.2|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|1
1623293150000|2021-06-10 02:45:50|45180.9|45160.9|45179.1|45159.1|45180.9|45160.9|45179.1|45159.1|3
1623293160000|2021-06-10 02:46:00|45180.9|45160.9|45176.6|45156.6|45180.9|45160.9|45175.9|45155.9|8
1623293170000|2021-06-10 02:46:10|45180.9|45160.9|45176.6|45156.6|45180.9|45160.9|45176.6|45156.6|4
1623293180000|2021-06-10 02:46:20|45179.1|45159.1|45175.2|45155.2|45180.9|45160.9|45175.2|45155.2|3
1623293190000|2021-06-10 02:46:30|45175.9|45155.9|45171.6|45151.6|45175.9|45155.9|45171.6|45151.6|8
1623293200000|2021-06-10 02:46:40|45170.9|45150.9|45174.1|45154.1|45174.1|45154.1|45169.1|45149.1|5
1623293210000|2021-06-10 02:46:50|45174.8|45154.8|45176.6|45156.6|45176.6|45156.6|45174.1|45154.1|12
1623293220000|2021-06-10 02:47:00|45178.4|45158.4|45180.2|45160.2|45180.2|45160.2|45176.6|45156.6|7
1623293230000|2021-06-10 02:47:10|45178.4|45158.4|45176.6|45156.6|45180.2|45160.2|45176.6|45156.6|4
1623293240000|2021-06-10 02:47:20|45175.9|45155.9|45164.8|45144.8|45175.9|45155.9|45164.8|45144.8|10
1623293250000|2021-06-10 02:47:30|45166.6|45146.6|45164.1|45144.1|45169.1|45149.1|45161.6|45141.6|10
1623293260000|2021-06-10 02:47:40|45161.6|45141.6|45165.9|45145.9|45165.9|45145.9|45161.6|45141.6|1
1623293270000|2021-06-10 02:47:50|45163.4|45143.4|45156.6|45136.6|45163.4|45143.4|45154.1|45134.1|12
1623293280000|2021-06-10 02:48:00|45155.9|45135.9|45153.4|45133.4|45155.9|45135.9|45153.4|45133.4|11
1623293290000|2021-06-10 02:48:10|45155.2|45135.2|45152|45132|45155.2|45135.2|45152|45132|2
1623293300000|2021-06-10 02:48:20|45152.7|45132.7|45153.4|45133.4|45153.4|45133.4|45152.7|45132.7|2
1623293310000|2021-06-10 02:48:30|45152.7|45132.7|45155.9|45135.9|45155.9|45135.9|45151.6|45131.6|2
1623293320000|2021-06-10 02:48:40|45157.7|45137.7|45161.6|45141.6|45161.6|45141.6|45155.9|45135.9|0
1623293330000|2021-06-10 02:48:50|45160.9|45140.9|45165.9|45145.9|45165.9|45145.9|45160.9|45140.9|4
1623293340000|2021-06-10 02:49:00|45164.1|45144.1|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|17
1623293350000|2021-06-10 02:49:10|45163.4|45143.4|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|2
1623293360000|2021-06-10 02:49:20|45161.6|45141.6|45168.4|45148.4|45170.9|45150.9|45161.6|45141.6|2
1623293370000|2021-06-10 02:49:30|45169.1|45149.1|45171.6|45151.6|45174.1|45154.1|45169.1|45149.1|4
1623293380000|2021-06-10 02:49:40|45172.3|45152.3|45174.1|45154.1|45174.1|45154.1|45172.3|45152.3|0
1623293390000|2021-06-10 02:49:50|45173.4|45153.4|45171.6|45151.6|45175.9|45155.9|45171.6|45151.6|3
1623293400000|2021-06-10 02:50:00|45174.1|45154.1|45175.9|45155.9|45175.9|45155.9|45174.1|45154.1|6
1623293410000|2021-06-10 02:50:10|45176.6|45156.6|45176.6|45156.6|45179.1|45159.1|45174.8|45154.8|3
1623293420000|2021-06-10 02:50:20|45175.9|45155.9|45175.2|45155.2|45176.6|45156.6|45173.4|45153.4|1
1623293430000|2021-06-10 02:50:30|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45170.9|45150.9|1
1623293440000|2021-06-10 02:50:40|45174.1|45154.1|45170.9|45150.9|45175.9|45155.9|45170.9|45150.9|0
1623293450000|2021-06-10 02:50:50|45166.6|45146.6|45166.6|45146.6|45166.6|45146.6|45166.6|45146.6|2
1623293460000|2021-06-10 02:51:00|45168.4|45148.4|45165.9|45145.9|45168.4|45148.4|45165.9|45145.9|3
1623293470000|2021-06-10 02:51:10|45163.4|45143.4|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|1
1623293480000|2021-06-10 02:51:20|45160.9|45140.9|45160.2|45140.2|45160.9|45140.9|45160.2|45140.2|7
1623293490000|2021-06-10 02:51:30|45158.4|45138.4|45155.9|45135.9|45160.9|45140.9|45155.9|45135.9|0
1623293500000|2021-06-10 02:51:40|45157.3|45137.3|45160.9|45140.9|45160.9|45140.9|45157.3|45137.3|6
1623293510000|2021-06-10 02:51:50|45166.6|45146.6|45174.1|45154.1|45174.1|45154.1|45166.6|45146.6|8
1623293520000|2021-06-10 02:52:00|45173.4|45153.4|45180.2|45160.2|45180.2|45160.2|45170.9|45150.9|43
1623293530000|2021-06-10 02:52:10|45176.6|45156.6|45175.9|45155.9|45178.4|45158.4|45171.6|45151.6|3
1623293540000|2021-06-10 02:52:20|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|0
1623293550000|2021-06-10 02:52:30|45179.1|45159.1|45181.6|45161.6|45185.9|45165.9|45179.1|45159.1|4
1623293560000|2021-06-10 02:52:40|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|3
1623293570000|2021-06-10 02:52:50|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45183.4|45163.4|9
1623293580000|2021-06-10 02:53:00|45185.2|45165.2|45181.6|45161.6|45185.9|45165.9|45181.6|45161.6|0
1623293590000|2021-06-10 02:53:10|45184.1|45164.1|45185.9|45165.9|45185.9|45165.9|45183.4|45163.4|4
1623293600000|2021-06-10 02:53:20|45186.6|45166.6|45190.9|45170.9|45190.9|45170.9|45185.9|45165.9|0
1623293610000|2021-06-10 02:53:30|45188.4|45168.4|45190.9|45170.9|45190.9|45170.9|45188.4|45168.4|2
1623293620000|2021-06-10 02:53:40|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45193.4|45173.4|2
1623293630000|2021-06-10 02:53:50|45195.9|45175.9|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|6
1623293640000|2021-06-10 02:54:00|45200.2|45180.2|45191.6|45171.6|45200.9|45180.9|45190.9|45170.9|9
1623293650000|2021-06-10 02:54:10|45194.1|45174.1|45196.6|45176.6|45196.6|45176.6|45191.6|45171.6|0
1623293670000|2021-06-10 02:54:30|45195.9|45175.9|45201.6|45181.6|45201.6|45181.6|45195.9|45175.9|3
1623293680000|2021-06-10 02:54:40|45204.1|45184.1|45205.9|45185.9|45208.4|45188.4|45204.1|45184.1|5
1623293690000|2021-06-10 02:54:50|45206.6|45186.6|45205.9|45185.9|45206.6|45186.6|45205.9|45185.9|0
1623293700000|2021-06-10 02:55:00|45205.2|45185.2|45203.4|45183.4|45205.2|45185.2|45203.4|45183.4|3
1623293710000|2021-06-10 02:55:10|45199.1|45179.1|45196.6|45176.6|45200.9|45180.9|45196.6|45176.6|4
1623293720000|2021-06-10 02:55:20|45199.1|45179.1|45200.9|45180.9|45200.9|45180.9|45199.1|45179.1|0
1623293730000|2021-06-10 02:55:30|45202.7|45182.7|45205.9|45185.9|45205.9|45185.9|45200.9|45180.9|3
1623293760000|2021-06-10 02:56:00|45202.7|45182.7|45205.9|45185.9|45205.9|45185.9|45200.9|45180.9|8
1623293770000|2021-06-10 02:56:10|45210.9|45190.9|45210.9|45190.9|45211.6|45191.6|45210.9|45190.9|4
1623293780000|2021-06-10 02:56:20|||||||||8
1623293790000|2021-06-10 02:56:30|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|2
1623293800000|2021-06-10 02:56:40|45215.2|45195.2|45206.6|45186.6|45215.2|45195.2|45206.6|45186.6|4
1623293810000|2021-06-10 02:56:50|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|2
1623293820000|2021-06-10 02:57:00|45211.6|45191.6|45215.9|45195.9|45215.9|45195.9|45211.6|45191.6|3
1623293830000|2021-06-10 02:57:10|||||||||1
1623293840000|2021-06-10 02:57:20|45214.1|45194.1|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|6
1623293850000|2021-06-10 02:57:30|||||||||1
1623293860000|2021-06-10 02:57:40|45213.4|45193.4|45213.4|45193.4|45213.4|45193.4|45213.4|45193.4|2
1623293870000|2021-06-10 02:57:50|45211.6|45191.6|45216.6|45196.6|45218.4|45198.4|45211.6|45191.6|9
1623293880000|2021-06-10 02:58:00|45217.3|45197.3|45218.4|45198.4|45219.1|45199.1|45216.6|45196.6|3
1623293890000|2021-06-10 02:58:10|45216.6|45196.6|45219.1|45199.1|45220.9|45200.9|45216.6|45196.6|0
1623293900000|2021-06-10 02:58:20|45220.9|45200.9|45220.9|45200.9|45225.2|45205.2|45220.9|45200.9|5
1623293910000|2021-06-10 02:58:30|45220.2|45200.2|45220.9|45200.9|45220.9|45200.9|45220.2|45200.2|3
1623293920000|2021-06-10 02:58:40|45220.2|45200.2|45218.4|45198.4|45220.2|45200.2|45218.4|45198.4|3
1623293940000|2021-06-10 02:59:00|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|9
1623293950000|2021-06-10 02:59:10|45213.4|45193.4|45215.9|45195.9|45216.6|45196.6|45213.4|45193.4|2
1623293960000|2021-06-10 02:59:20|45216.6|45196.6|45215.9|45195.9|45216.6|45196.6|45215.9|45195.9|0
1623293970000|2021-06-10 02:59:30|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|1
1623293980000|2021-06-10 02:59:40|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1623293990000|2021-06-10 02:59:50|45220.9|45200.9|45215.9|45195.9|45220.9|45200.9|45215.9|45195.9|2
1623294000000|2021-06-10 03:00:00|45216.6|45196.6|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|6
1623294010000|2021-06-10 03:00:10|45216.6|45196.6|45215.9|45195.9|45216.6|45196.6|45215.9|45195.9|0
1623294030000|2021-06-10 03:00:30|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|1
1623294040000|2021-06-10 03:00:40|45215.9|45195.9|45212.7|45192.7|45215.9|45195.9|45212.7|45192.7|14
1623294050000|2021-06-10 03:00:50|45212|45192|45212|45192|45212|45192|45212|45192|3
1623294060000|2021-06-10 03:01:00|45212.7|45192.7|45218.4|45198.4|45218.4|45198.4|45212.7|45192.7|9
1623294070000|2021-06-10 03:01:10|45220.9|45200.9|45220.2|45200.2|45220.9|45200.9|45220.2|45200.2|2
1623294080000|2021-06-10 03:01:20|45219.1|45199.1|45225.9|45205.9|45230.2|45210.2|45219.1|45199.1|12
1623294090000|2021-06-10 03:01:30|45226.6|45206.6|45230.9|45210.9|45230.9|45210.9|45226.6|45206.6|0
1623294100000|2021-06-10 03:01:40|45235.9|45215.9|45236.6|45216.6|45236.6|45216.6|45235.9|45215.9|17
1623294110000|2021-06-10 03:01:50|45238.4|45218.4|45240.9|45220.9|45240.9|45220.9|45238.4|45218.4|4
1623294120000|2021-06-10 03:02:00|45243.4|45223.4|45245.9|45225.9|45248.4|45228.4|45240.9|45220.9|18
1623294130000|2021-06-10 03:02:10|45244.1|45224.1|45245.9|45225.9|45246.6|45226.6|45244.1|45224.1|5
1623294140000|2021-06-10 03:02:20|45246.6|45226.6|45250.9|45230.9|45250.9|45230.9|45245.9|45225.9|21
1623294150000|2021-06-10 03:02:30|45250.2|45230.2|45250.9|45230.9|45250.9|45230.9|45246.6|45226.6|11
1623294160000|2021-06-10 03:02:40|45246.6|45226.6|45246.6|45226.6|45249.5|45229.5|45245.9|45225.9|4
1623294170000|2021-06-10 03:02:50|45245.9|45225.9|45244.1|45224.1|45250.9|45230.9|45244.1|45224.1|6
1623294180000|2021-06-10 03:03:00|45242.3|45222.3|45245.9|45225.9|45245.9|45225.9|45242.3|45222.3|5
1623294190000|2021-06-10 03:03:10|45244.1|45224.1|45238.4|45218.4|45244.1|45224.1|45238.4|45218.4|3
1623294200000|2021-06-10 03:03:20|45240.2|45220.2|45231.6|45211.6|45240.9|45220.9|45231.6|45211.6|8
1623294210000|2021-06-10 03:03:30|45234.1|45214.1|45234.1|45214.1|45235.9|45215.9|45231.6|45211.6|4
1623294220000|2021-06-10 03:03:40|45231.6|45211.6|45231.6|45211.6|45234.1|45214.1|45230.9|45210.9|0
1623294230000|2021-06-10 03:03:50|45230.9|45210.9|45230.9|45210.9|45231.6|45211.6|45230.9|45210.9|0
1623294240000|2021-06-10 03:04:00|45228.4|45208.4|45232.3|45212.3|45235.9|45215.9|45226.6|45206.6|5
1623294250000|2021-06-10 03:04:10|45234.1|45214.1|45235.9|45215.9|45236.6|45216.6|45231.6|45211.6|1
1623294260000|2021-06-10 03:04:20|45234.1|45214.1|45235.9|45215.9|45235.9|45215.9|45234.1|45214.1|0
1623294270000|2021-06-10 03:04:30|45236.6|45216.6|45250.9|45230.9|45250.9|45230.9|45236.6|45216.6|14
1623294280000|2021-06-10 03:04:40|45253.4|45233.4|45250.9|45230.9|45255.2|45235.2|45250.9|45230.9|4
1623294290000|2021-06-10 03:04:50|45250.2|45230.2|45246.6|45226.6|45250.9|45230.9|45246.6|45226.6|3
1623294300000|2021-06-10 03:05:00|45245.9|45225.9|45244.1|45224.1|45245.9|45225.9|45240.9|45220.9|5
1623294310000|2021-06-10 03:05:10|45243.4|45223.4|45240.9|45220.9|45245.9|45225.9|45240.9|45220.9|2
1623294320000|2021-06-10 03:05:20|45241.6|45221.6|45240.9|45220.9|45241.6|45221.6|45239.1|45219.1|1
1623294330000|2021-06-10 03:05:30|45239.1|45219.1|45223.4|45203.4|45240.9|45220.9|45223.4|45203.4|7
1623294340000|2021-06-10 03:05:40|45221.6|45201.6|45228.4|45208.4|45230.9|45210.9|45221.6|45201.6|5
1623294350000|2021-06-10 03:05:50|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45229.1|45209.1|0
1623294360000|2021-06-10 03:06:00|45231.6|45211.6|45235.9|45215.9|45238.4|45218.4|45230.9|45210.9|1
1623294370000|2021-06-10 03:06:10|45233.4|45213.4|45225.2|45205.2|45235.2|45215.2|45225.2|45205.2|9
1623294380000|2021-06-10 03:06:20|45220.9|45200.9|45221.6|45201.6|45224.1|45204.1|45220.9|45200.9|0
1623294390000|2021-06-10 03:06:30|45220.9|45200.9|45221.6|45201.6|45225.9|45205.9|45220.9|45200.9|5
1623294410000|2021-06-10 03:06:50|45225.9|45205.9|45226.6|45206.6|45228.4|45208.4|45225.9|45205.9|1
1623294420000|2021-06-10 03:07:00|45228.4|45208.4|45231.6|45211.6|45231.6|45211.6|45228.4|45208.4|3
1623294430000|2021-06-10 03:07:10|45232.3|45212.3|45231.6|45211.6|45232.3|45212.3|45231.6|45211.6|1
1623294440000|2021-06-10 03:07:20|45230.9|45210.9|45224.1|45204.1|45230.9|45210.9|45224.1|45204.1|8
1623294450000|2021-06-10 03:07:30|45222.3|45202.3|45221.6|45201.6|45222.3|45202.3|45221.6|45201.6|0
1623294460000|2021-06-10 03:07:40|45220.9|45200.9|45220.2|45200.2|45220.9|45200.9|45220.2|45200.2|7
1623294470000|2021-06-10 03:07:50|||||||||3
1623294480000|2021-06-10 03:08:00|45219.5|45199.5|45215.9|45195.9|45219.5|45199.5|45215.2|45195.2|5
1623294490000|2021-06-10 03:08:10|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|45215.9|45195.9|5
1623294510000|2021-06-10 03:08:30|45215.9|45195.9|45215.9|45195.9|45220.9|45200.9|45215.9|45195.9|4
1623294520000|2021-06-10 03:08:40|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|1
1623294530000|2021-06-10 03:08:50|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|1
1623294540000|2021-06-10 03:09:00|45205.9|45185.9|45200.9|45180.9|45205.9|45185.9|45200.9|45180.9|4
1623294550000|2021-06-10 03:09:10|45201.6|45181.6|45205.9|45185.9|45205.9|45185.9|45201.6|45181.6|0
1623294560000|2021-06-10 03:09:20|45201.6|45181.6|45208.4|45188.4|45208.4|45188.4|45201.6|45181.6|2
1623294570000|2021-06-10 03:09:30|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|0
1623294580000|2021-06-10 03:09:40|45212.7|45192.7|45210.9|45190.9|45212.7|45192.7|45210.9|45190.9|0
1623294590000|2021-06-10 03:09:50|45206.6|45186.6|45210.9|45190.9|45210.9|45190.9|45206.6|45186.6|1
1623294600000|2021-06-10 03:10:00|45211.6|45191.6|45210.9|45190.9|45219.5|45199.5|45210.2|45190.2|13
1623294620000|2021-06-10 03:10:20|45212.7|45192.7|45210.9|45190.9|45212.7|45192.7|45210.9|45190.9|0
1623294630000|2021-06-10 03:10:30|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45213.4|45193.4|0
1623294640000|2021-06-10 03:10:40|45213.4|45193.4|45215.9|45195.9|45215.9|45195.9|45210.9|45190.9|1
1623294660000|2021-06-10 03:11:00|45218.4|45198.4|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|0
1623294670000|2021-06-10 03:11:10|45216.6|45196.6|45220.9|45200.9|45220.9|45200.9|45216.6|45196.6|3
1623294690000|2021-06-10 03:11:30|45219.1|45199.1|45225.2|45205.2|45225.9|45205.9|45216.6|45196.6|17
1623294700000|2021-06-10 03:11:40|45223.4|45203.4|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|0
1623294710000|2021-06-10 03:11:50|45226.6|45206.6|45225.9|45205.9|45226.6|45206.6|45225.9|45205.9|4
1623294720000|2021-06-10 03:12:00|45224.1|45204.1|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|5
1623294730000|2021-06-10 03:12:10|45221.6|45201.6|45221.6|45201.6|45223.4|45203.4|45220.9|45200.9|1
1623294740000|2021-06-10 03:12:20|45222.7|45202.7|45220.2|45200.2|45222.7|45202.7|45220.2|45200.2|2
1623294750000|2021-06-10 03:12:30|45219.5|45199.5|45215.9|45195.9|45219.5|45199.5|45215.9|45195.9|4
1623294760000|2021-06-10 03:12:40|45215.2|45195.2|45210.9|45190.9|45215.2|45195.2|45209.1|45189.1|1
1623294770000|2021-06-10 03:12:50|45209.1|45189.1|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|1
1623294780000|2021-06-10 03:13:00|45209.1|45189.1|45211.6|45191.6|45211.6|45191.6|45209.1|45189.1|1
1623294800000|2021-06-10 03:13:20|45210.9|45190.9|45209.1|45189.1|45210.9|45190.9|45209.1|45189.1|2
1623294810000|2021-06-10 03:13:30|45208.4|45188.4|45208.4|45188.4|45210.9|45190.9|45206.6|45186.6|3
1623294820000|2021-06-10 03:13:40|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|0
1623294830000|2021-06-10 03:13:50|45208.4|45188.4|45210.9|45190.9|45210.9|45190.9|45208.4|45188.4|0
1623294840000|2021-06-10 03:14:00|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45206.6|45186.6|0
1623294850000|2021-06-10 03:14:10|45206.6|45186.6|45205.9|45185.9|45206.6|45186.6|45205.9|45185.9|0
1623294860000|2021-06-10 03:14:20|45208.4|45188.4|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|1
1623294870000|2021-06-10 03:14:30|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|45197.3|45177.3|7
1623294880000|2021-06-10 03:14:40|45198.4|45178.4|45198.4|45178.4|45200.9|45180.9|45196.6|45176.6|2
1623294890000|2021-06-10 03:14:50|45197.7|45177.7|45198.4|45178.4|45200.9|45180.9|45197.7|45177.7|4
1623294900000|2021-06-10 03:15:00|45200.9|45180.9|45205.9|45185.9|45210.2|45190.2|45200.9|45180.9|11
1623294910000|2021-06-10 03:15:10|45210.9|45190.9|45205.9|45185.9|45210.9|45190.9|45204.1|45184.1|7
1623294920000|2021-06-10 03:15:20|45205.2|45185.2|45203.4|45183.4|45205.2|45185.2|45203.4|45183.4|3
1623294930000|2021-06-10 03:15:30|45200.9|45180.9|45196.6|45176.6|45200.9|45180.9|45193.4|45173.4|11
1623294940000|2021-06-10 03:15:40|45198.4|45178.4|45195.9|45175.9|45198.4|45178.4|45195.9|45175.9|0
1623294950000|2021-06-10 03:15:50|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45195.9|45175.9|3
1623294960000|2021-06-10 03:16:00|45195.2|45175.2|45193.4|45173.4|45195.2|45175.2|45190.9|45170.9|8
1623294970000|2021-06-10 03:16:10|45191.6|45171.6|45195.9|45175.9|45195.9|45175.9|45191.6|45171.6|0
1623294980000|2021-06-10 03:16:20|45196.6|45176.6|45198.4|45178.4|45198.4|45178.4|45196.6|45176.6|2
1623294990000|2021-06-10 03:16:30|45197.7|45177.7|45200.2|45180.2|45200.2|45180.2|45195.9|45175.9|0
1623295000000|2021-06-10 03:16:40|45198.4|45178.4|45195.9|45175.9|45198.4|45178.4|45195.9|45175.9|2
1623295010000|2021-06-10 03:16:50|45195.2|45175.2|45193.4|45173.4|45195.2|45175.2|45191.6|45171.6|0
1623295020000|2021-06-10 03:17:00|45209.1|45189.1|45210.9|45190.9|45215.9|45195.9|45209.1|45189.1|20
1623295030000|2021-06-10 03:17:10|45210.2|45190.2|45211.6|45191.6|45211.6|45191.6|45210.2|45190.2|2
1623295040000|2021-06-10 03:17:20|45212.7|45192.7|45215.9|45195.9|45215.9|45195.9|45210.9|45190.9|2
1623295050000|2021-06-10 03:17:30|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|2
1623295060000|2021-06-10 03:17:40|45215.9|45195.9|45215.2|45195.2|45215.9|45195.9|45215.2|45195.2|0
1623295070000|2021-06-10 03:17:50|45215.9|45195.9|45220.9|45200.9|45221.6|45201.6|45215.9|45195.9|12
1623295080000|2021-06-10 03:18:00|45217.3|45197.3|45220.9|45200.9|45220.9|45200.9|45216.6|45196.6|6
1623295090000|2021-06-10 03:18:10|45218.4|45198.4|45220.9|45200.9|45220.9|45200.9|45215.9|45195.9|5
1623295100000|2021-06-10 03:18:20|45220.2|45200.2|45220.9|45200.9|45220.9|45200.9|45220.2|45200.2|0
1623295110000|2021-06-10 03:18:30|45220.2|45200.2|45220.2|45200.2|45220.9|45200.9|45220.2|45200.2|0
1623295120000|2021-06-10 03:18:40|45220.9|45200.9|45220.2|45200.2|45220.9|45200.9|45220.2|45200.2|0
1623295140000|2021-06-10 03:19:00|45218.4|45198.4|45220.9|45200.9|45220.9|45200.9|45218.4|45198.4|5
1623295150000|2021-06-10 03:19:10|45221.6|45201.6|45227.7|45207.7|45227.7|45207.7|45220.9|45200.9|7
1623295160000|2021-06-10 03:19:20|45228.4|45208.4|45230.9|45210.9|45230.9|45210.9|45228.4|45208.4|4
1623295170000|2021-06-10 03:19:30|45231.6|45211.6|45230.9|45210.9|45235.2|45215.2|45230.9|45210.9|3
1623295180000|2021-06-10 03:19:40|45235.2|45215.2|45230.9|45210.9|45235.2|45215.2|45230.9|45210.9|2
1623295190000|2021-06-10 03:19:50|45230.2|45210.2|45228.4|45208.4|45230.2|45210.2|45225.9|45205.9|9
1623295200000|2021-06-10 03:20:00|45225.9|45205.9|45225.9|45205.9|45225.9|45205.9|45225.9|45205.9|1
1623295210000|2021-06-10 03:20:10|45223.4|45203.4|45223.4|45203.4|45223.4|45203.4|45223.4|45203.4|1
1623295220000|2021-06-10 03:20:20|45222.7|45202.7|45218.4|45198.4|45222.7|45202.7|45218.4|45198.4|6
1623295230000|2021-06-10 03:20:30|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|1
1623295240000|2021-06-10 03:20:40|45223.4|45203.4|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|1
1623295250000|2021-06-10 03:20:50|45226.6|45206.6|45228.4|45208.4|45229.1|45209.1|45226.6|45206.6|0
1623295260000|2021-06-10 03:21:00|45230.2|45210.2|45230.2|45210.2|45230.2|45210.2|45227.7|45207.7|1
1623295270000|2021-06-10 03:21:10|45225.9|45205.9|45225.9|45205.9|45230.2|45210.2|45225.2|45205.2|3
1623295280000|2021-06-10 03:21:20|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|45225.2|45205.2|0
1623295290000|2021-06-10 03:21:30|45224.5|45204.5|45225.2|45205.2|45225.9|45205.9|45220.9|45200.9|1
1623295300000|2021-06-10 03:21:40|45222.7|45202.7|45225.2|45205.2|45225.2|45205.2|45220.9|45200.9|0
1623295310000|2021-06-10 03:21:50|45225.9|45205.9|45225.9|45205.9|45225.9|45205.9|45225.9|45205.9|1
1623295320000|2021-06-10 03:22:00|45225.2|45205.2|45220.2|45200.2|45225.2|45205.2|45220.2|45200.2|5
1623295350000|2021-06-10 03:22:30|||||||||1
1623295360000|2021-06-10 03:22:40|45217.7|45197.7|45217.7|45197.7|45217.7|45197.7|45217.7|45197.7|4
1623295370000|2021-06-10 03:22:50|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|2
1623295380000|2021-06-10 03:23:00|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|45210.9|45190.9|4
1623295390000|2021-06-10 03:23:10|45210.9|45190.9|45208.4|45188.4|45210.9|45190.9|45208.4|45188.4|0
1623295400000|2021-06-10 03:23:20|45210.9|45190.9|45208.4|45188.4|45210.9|45190.9|45206.6|45186.6|3
1623295410000|2021-06-10 03:23:30|45207.7|45187.7|45208.4|45188.4|45208.4|45188.4|45205.9|45185.9|0
1623295420000|2021-06-10 03:23:40|45210.2|45190.2|45205.9|45185.9|45210.2|45190.2|45205.9|45185.9|3
1623295430000|2021-06-10 03:23:50|45204.1|45184.1|45200.9|45180.9|45205.9|45185.9|45200.9|45180.9|8
1623295440000|2021-06-10 03:24:00|45195.9|45175.9|45193.4|45173.4|45195.9|45175.9|45190.9|45170.9|18
1623295450000|2021-06-10 03:24:10|45190.9|45170.9|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|1
1623295460000|2021-06-10 03:24:20|45190.9|45170.9|45188.4|45168.4|45190.9|45170.9|45188.4|45168.4|0
1623295470000|2021-06-10 03:24:30|45190.2|45170.2|45188.4|45168.4|45190.9|45170.9|45185.9|45165.9|2
1623295480000|2021-06-10 03:24:40|45189.1|45169.1|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|3
1623295490000|2021-06-10 03:24:50|45184.1|45164.1|45178.4|45158.4|45185.2|45165.2|45178.4|45158.4|8
1623295500000|2021-06-10 03:25:00|45179.1|45159.1|45180.9|45160.9|45181.6|45161.6|45179.1|45159.1|7
1623295510000|2021-06-10 03:25:10|45180.2|45160.2|45176.6|45156.6|45180.9|45160.9|45176.6|45156.6|8
1623295520000|2021-06-10 03:25:20|45180.9|45160.9|45175.9|45155.9|45180.9|45160.9|45175.9|45155.9|1
1623295530000|2021-06-10 03:25:30|45176.6|45156.6|45176.6|45156.6|45178.4|45158.4|45176.6|45156.6|4
1623295540000|2021-06-10 03:25:40|45175.9|45155.9|45180.9|45160.9|45180.9|45160.9|45175.9|45155.9|6
1623295560000|2021-06-10 03:26:00|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|20
1623295570000|2021-06-10 03:26:10|45180.9|45160.9|45176.6|45156.6|45180.9|45160.9|45176.6|45156.6|4
1623295580000|2021-06-10 03:26:20|45175.9|45155.9|45173.4|45153.4|45175.9|45155.9|45173.4|45153.4|4
1623295590000|2021-06-10 03:26:30|45171.6|45151.6|45170.9|45150.9|45171.6|45151.6|45166.6|45146.6|4
1623295600000|2021-06-10 03:26:40|45169.1|45149.1|45170.9|45150.9|45170.9|45150.9|45165.9|45145.9|6
1623295610000|2021-06-10 03:26:50|45166.6|45146.6|45161.6|45141.6|45166.6|45146.6|45161.6|45141.6|13
1623295620000|2021-06-10 03:27:00|45160.9|45140.9|45158.4|45138.4|45165.9|45145.9|45158.4|45138.4|9
1623295630000|2021-06-10 03:27:10|45153.4|45133.4|45150.9|45130.9|45155.2|45135.2|45150.9|45130.9|13
1623295640000|2021-06-10 03:27:20|45149.1|45129.1|45145.9|45125.9|45150.9|45130.9|45144.1|45124.1|23
1623295650000|2021-06-10 03:27:30|45147.3|45127.3|45150.2|45130.2|45150.9|45130.9|45145.9|45125.9|8
1623295660000|2021-06-10 03:27:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.2|45130.2|2
1623295670000|2021-06-10 03:27:50|45148.4|45128.4|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|5
1623295680000|2021-06-10 03:28:00|||||||||1
1623295690000|2021-06-10 03:28:10|45152.7|45132.7|45165.2|45145.2|45165.2|45145.2|45152.7|45132.7|9
1623295700000|2021-06-10 03:28:20|45165.9|45145.9|45165.2|45145.2|45165.9|45145.9|45162.7|45142.7|0
1623295710000|2021-06-10 03:28:30|45162.7|45142.7|45163.4|45143.4|45165.2|45145.2|45162.7|45142.7|0
1623295720000|2021-06-10 03:28:40|45160.9|45140.9|45165.9|45145.9|45165.9|45145.9|45160.9|45140.9|3
1623295740000|2021-06-10 03:29:00|45166.6|45146.6|45165.2|45145.2|45166.6|45146.6|45165.2|45145.2|0
1623295750000|2021-06-10 03:29:10|45165.9|45145.9|45170.2|45150.2|45170.2|45150.2|45165.9|45145.9|2
1623295760000|2021-06-10 03:29:20|45172|45152|45172.7|45152.7|45173.4|45153.4|45170.2|45150.2|2
1623295770000|2021-06-10 03:29:30|45173.4|45153.4|45175.2|45155.2|45175.9|45155.9|45170.9|45150.9|3
1623295780000|2021-06-10 03:29:40|45173.4|45153.4|45175.9|45155.9|45175.9|45155.9|45173.4|45153.4|1
1623295790000|2021-06-10 03:29:50|45175.2|45155.2|45166.6|45146.6|45175.9|45155.9|45165.9|45145.9|7
1623295800000|2021-06-10 03:30:00|45165.9|45145.9|45155.9|45135.9|45165.9|45145.9|45155.9|45135.9|11
1623295810000|2021-06-10 03:30:10|||||||||1
1623295820000|2021-06-10 03:30:20|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|4
1623295830000|2021-06-10 03:30:30|45157.7|45137.7|45160.9|45140.9|45160.9|45140.9|45155.9|45135.9|3
1623295850000|2021-06-10 03:30:50|||||||||2
1623295920000|2021-06-10 03:32:00|45167.7|45147.7|45170.2|45150.2|45170.9|45150.9|45167.7|45147.7|7
1623295940000|2021-06-10 03:32:20|45172.7|45152.7|45170.2|45150.2|45172.7|45152.7|45170.2|45150.2|0
1623295950000|2021-06-10 03:32:30|45176.6|45156.6|45180.9|45160.9|45183.4|45163.4|45176.6|45156.6|20
1623295960000|2021-06-10 03:32:40|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45180.9|45160.9|2
1623295970000|2021-06-10 03:32:50|45185.2|45165.2|45188.4|45168.4|45188.4|45168.4|45185.2|45165.2|4
1623295980000|2021-06-10 03:33:00|45190.2|45170.2|45190.9|45170.9|45190.9|45170.9|45190.2|45170.2|0
1623295990000|2021-06-10 03:33:10|||||||||2
1623296000000|2021-06-10 03:33:20|||||||||1
1623296020000|2021-06-10 03:33:40|45188.4|45168.4|45188.4|45168.4|45190.2|45170.2|45188.4|45168.4|3
1623296030000|2021-06-10 03:33:50|45187.7|45167.7|45188.4|45168.4|45188.4|45168.4|45185.9|45165.9|0
1623296040000|2021-06-10 03:34:00|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|0
1623296050000|2021-06-10 03:34:10|45185.2|45165.2|45185.9|45165.9|45186.6|45166.6|45185.2|45165.2|2
1623296060000|2021-06-10 03:34:20|45186.6|45166.6|45187.7|45167.7|45188.4|45168.4|45185.9|45165.9|0
1623296070000|2021-06-10 03:34:30|45185.9|45165.9|45188.4|45168.4|45188.4|45168.4|45185.9|45165.9|0
1623296090000|2021-06-10 03:34:50|||||||||2
1623296100000|2021-06-10 03:35:00|||||||||3
1623296130000|2021-06-10 03:35:30|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|3
1623296160000|2021-06-10 03:36:00|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|2
1623296170000|2021-06-10 03:36:10|45195.2|45175.2|45190.9|45170.9|45195.2|45175.2|45190.9|45170.9|4
1623296190000|2021-06-10 03:36:30|45190.2|45170.2|45187.7|45167.7|45190.2|45170.2|45187.7|45167.7|4
1623296200000|2021-06-10 03:36:40|45187|45167|45183.4|45163.4|45187.7|45167.7|45183.4|45163.4|0
1623296210000|2021-06-10 03:36:50|||||||||1
1623296220000|2021-06-10 03:37:00|45181.6|45161.6|45185.9|45165.9|45185.9|45165.9|45180.9|45160.9|4
1623296230000|2021-06-10 03:37:10|45187.7|45167.7|45186.6|45166.6|45187.7|45167.7|45186.6|45166.6|3
1623296240000|2021-06-10 03:37:20|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|0
1623296250000|2021-06-10 03:37:30|45187.7|45167.7|45185.9|45165.9|45187.7|45167.7|45185.9|45165.9|0
1623296260000|2021-06-10 03:37:40|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.2|45170.2|1
1623296270000|2021-06-10 03:37:50|||||||||2
1623296280000|2021-06-10 03:38:00|45194.5|45174.5|45195.2|45175.2|45195.2|45175.2|45192.7|45172.7|2
1623296290000|2021-06-10 03:38:10|45194.5|45174.5|45192.7|45172.7|45194.5|45174.5|45192.7|45172.7|0
1623296300000|2021-06-10 03:38:20|45195.2|45175.2|45195.9|45175.9|45195.9|45175.9|45195.2|45175.2|0
1623296320000|2021-06-10 03:38:40|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|45195.9|45175.9|0
1623296330000|2021-06-10 03:38:50|45195.9|45175.9|45197.7|45177.7|45197.7|45177.7|45195.9|45175.9|0
1623296340000|2021-06-10 03:39:00|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|0
1623296360000|2021-06-10 03:39:20|45197.7|45177.7|45195.2|45175.2|45197.7|45177.7|45195.2|45175.2|2
1623296370000|2021-06-10 03:39:30|45194.5|45174.5|45192.7|45172.7|45194.5|45174.5|45192.7|45172.7|1
1623296400000|2021-06-10 03:40:00|45194.5|45174.5|45190.2|45170.2|45194.5|45174.5|45190.2|45170.2|6
1623296470000|2021-06-10 03:41:10|||||||||1
1623296500000|2021-06-10 03:41:40|||||||||1
1623296580000|2021-06-10 03:43:00|45187.7|45167.7|45185.9|45165.9|45187.7|45167.7|45185.9|45165.9|2
1623296700000|2021-06-10 03:45:00|||||||||3
1623296780000|2021-06-10 03:46:20|||||||||1
1623296790000|2021-06-10 03:46:30|||||||||1
1623296820000|2021-06-10 03:47:00|||||||||3
1623296830000|2021-06-10 03:47:10|45184.1|45164.1|45184.1|45164.1|45184.1|45164.1|45184.1|45164.1|1
1623296840000|2021-06-10 03:47:20|45185.9|45165.9|45180.9|45160.9|45185.9|45165.9|45180.9|45160.9|8
1623296870000|2021-06-10 03:47:50|||||||||8
1623296880000|2021-06-10 03:48:00|45175.9|45155.9|45170.9|45150.9|45175.9|45155.9|45165.9|45145.9|27
1623296890000|2021-06-10 03:48:10|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|3
1623296900000|2021-06-10 03:48:20|||||||||1
1623296940000|2021-06-10 03:49:00|||||||||2
1623296960000|2021-06-10 03:49:20|||||||||1
1623297010000|2021-06-10 03:50:10|||||||||1
1623297020000|2021-06-10 03:50:20|45180.9|45160.9|45183.4|45163.4|45183.4|45163.4|45180.9|45160.9|7
1623297030000|2021-06-10 03:50:30|45185.2|45165.2|45185.2|45165.2|45185.9|45165.9|45185.2|45165.2|1
1623297040000|2021-06-10 03:50:40|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|10
1623297050000|2021-06-10 03:50:50|45179.1|45159.1|45178.4|45158.4|45179.1|45159.1|45178.4|45158.4|2
1623297060000|2021-06-10 03:51:00|45177.7|45157.7|45170.9|45150.9|45177.7|45157.7|45170.9|45150.9|7
1623297070000|2021-06-10 03:51:10|45165.2|45145.2|45166.6|45146.6|45166.6|45146.6|45165.2|45145.2|5
1623297090000|2021-06-10 03:51:30|45163.4|45143.4|45167.3|45147.3|45167.3|45147.3|45163.4|45143.4|4
1623297100000|2021-06-10 03:51:40|45166.6|45146.6|45165.9|45145.9|45166.6|45146.6|45165.9|45145.9|0
1623297180000|2021-06-10 03:53:00|||||||||1
1623297350000|2021-06-10 03:55:50|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|3
1623297360000|2021-06-10 03:56:00|45174.1|45154.1|45173.4|45153.4|45174.1|45154.1|45173.4|45153.4|1
1623297380000|2021-06-10 03:56:20|||||||||1
1623297400000|2021-06-10 03:56:40|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|2
1623297410000|2021-06-10 03:56:50|45181.6|45161.6|45180.9|45160.9|45181.6|45161.6|45180.9|45160.9|7
1623297430000|2021-06-10 03:57:10|||||||||2
1623297440000|2021-06-10 03:57:20|||||||||1
1623297540000|2021-06-10 03:59:00|||||||||1
1623297560000|2021-06-10 03:59:20|||||||||3
1623297570000|2021-06-10 03:59:30|45179.1|45159.1|45180.9|45160.9|45180.9|45160.9|45179.1|45159.1|0
1623297620000|2021-06-10 04:00:20|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|7
1623297640000|2021-06-10 04:00:40|45177.4|45157.4|45179.1|45159.1|45179.1|45159.1|45177.4|45157.4|0
1623297650000|2021-06-10 04:00:50|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|1
1623297660000|2021-06-10 04:01:00|||||||||4
1623297680000|2021-06-10 04:01:20|||||||||1
1623297690000|2021-06-10 04:01:30|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|0
1623297720000|2021-06-10 04:02:00|||||||||2
1623297730000|2021-06-10 04:02:10|||||||||3
1623297740000|2021-06-10 04:02:20|45176.7|45156.7|45180.2|45160.2|45180.2|45160.2|45176.7|45156.7|5
1623297770000|2021-06-10 04:02:50|||||||||1
1623297780000|2021-06-10 04:03:00|||||||||1
1623297820000|2021-06-10 04:03:40|45178.4|45158.4|45175.9|45155.9|45178.4|45158.4|45175.9|45155.9|3
1623297830000|2021-06-10 04:03:50|45174.2|45154.2|45175.9|45155.9|45175.9|45155.9|45174.2|45154.2|0
1623297840000|2021-06-10 04:04:00|45174.2|45154.2|45174.2|45154.2|45174.2|45154.2|45174.2|45154.2|3
1623297870000|2021-06-10 04:04:30|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|45169.2|45149.2|5
1623297890000|2021-06-10 04:04:50|||||||||1
1623297930000|2021-06-10 04:05:30|45168.4|45148.4|45171.7|45151.7|45171.7|45151.7|45168.4|45148.4|1
1623297940000|2021-06-10 04:05:40|45172.4|45152.4|45174.2|45154.2|45174.2|45154.2|45172.4|45152.4|0
1623297950000|2021-06-10 04:05:50|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|1
1623297960000|2021-06-10 04:06:00|45171.7|45151.7|45173.4|45153.4|45173.4|45153.4|45170.9|45150.9|2
1623297970000|2021-06-10 04:06:10|45171.7|45151.7|45170.9|45150.9|45171.7|45151.7|45170.9|45150.9|0
1623297990000|2021-06-10 04:06:30|45171.7|45151.7|45170.9|45150.9|45171.7|45151.7|45170.9|45150.9|0
1623298000000|2021-06-10 04:06:40|||||||||1
1623298080000|2021-06-10 04:08:00|||||||||2
1623298090000|2021-06-10 04:08:10|||||||||1
1623298130000|2021-06-10 04:08:50|45169.2|45149.2|45165.2|45145.2|45169.2|45149.2|45164.2|45144.2|8
1623298140000|2021-06-10 04:09:00|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|1
1623298150000|2021-06-10 04:09:10|||||||||1
1623298160000|2021-06-10 04:09:20|45163.4|45143.4|45161.7|45141.7|45163.4|45143.4|45161.7|45141.7|4
1623298170000|2021-06-10 04:09:30|45160.2|45140.2|45157.7|45137.7|45160.2|45140.2|45157.7|45137.7|21
1623298180000|2021-06-10 04:09:40|45153.4|45133.4|45150.9|45130.9|45155.9|45135.9|45150.9|45130.9|9
1623298190000|2021-06-10 04:09:50|||||||||2
1623298200000|2021-06-10 04:10:00|45145.9|45125.9|45146|45126|45146|45126|45145.9|45125.9|9
1623298210000|2021-06-10 04:10:10|45151|45131|45151|45131|45151|45131|45150.2|45130.2|3
1623298220000|2021-06-10 04:10:20|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|0
1623298230000|2021-06-10 04:10:30|45151|45131|45146|45126|45151|45131|45146|45126|1
1623298240000|2021-06-10 04:10:40|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|7
1623298250000|2021-06-10 04:10:50|45145.2|45125.2|45146|45126|45146|45126|45145.2|45125.2|1
1623298260000|2021-06-10 04:11:00|||||||||7
1623298270000|2021-06-10 04:11:10|45146.7|45126.7|45146|45126|45150.2|45130.2|45146|45126|2
1623298280000|2021-06-10 04:11:20|45146.7|45126.7|45150.2|45130.2|45150.2|45130.2|45146.7|45126.7|0
1623298290000|2021-06-10 04:11:30|45151|45131|45150.2|45130.2|45151|45131|45150.2|45130.2|1
1623298300000|2021-06-10 04:11:40|||||||||1
1623298310000|2021-06-10 04:11:50|45149.5|45129.5|45145.2|45125.2|45149.5|45129.5|45144.5|45124.5|13
1623298320000|2021-06-10 04:12:00|45141|45121|45141.7|45121.7|45141.7|45121.7|45141|45121|2
1623298330000|2021-06-10 04:12:10|45141|45121|45142.7|45122.7|45142.7|45122.7|45141|45121|2
1623298340000|2021-06-10 04:12:20|45141|45121|45141|45121|45141|45121|45141|45121|0
1623298370000|2021-06-10 04:12:50|45145.2|45125.2|45146|45126|45146|45126|45145.2|45125.2|1
1623298380000|2021-06-10 04:13:00|45145.2|45125.2|45146|45126|45146|45126|45143.5|45123.5|1
1623298390000|2021-06-10 04:13:10|45147.7|45127.7|45147.7|45127.7|45147.7|45127.7|45147.7|45127.7|4
1623298400000|2021-06-10 04:13:20|||||||||1
1623298410000|2021-06-10 04:13:30|45148.5|45128.5|45148.5|45128.5|45148.5|45128.5|45148.5|45128.5|3
1623298420000|2021-06-10 04:13:40|45147.7|45127.7|45150.2|45130.2|45150.2|45130.2|45146|45126|9
1623298430000|2021-06-10 04:13:50|45149.5|45129.5|45147.7|45127.7|45149.5|45129.5|45147.7|45127.7|0
1623298440000|2021-06-10 04:14:00|45146|45126|45146|45126|45146|45126|45146|45126|0
1623298450000|2021-06-10 04:14:10|||||||||1
1623298460000|2021-06-10 04:14:20|45145.2|45125.2|45146|45126|45146|45126|45145.2|45125.2|0
1623298480000|2021-06-10 04:14:40|45143.5|45123.5|45141.7|45121.7|45143.5|45123.5|45141.7|45121.7|1
1623298490000|2021-06-10 04:14:50|||||||||2
1623298510000|2021-06-10 04:15:10|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|0
1623298540000|2021-06-10 04:15:40|45139.2|45119.2|45137.4|45117.4|45139.2|45119.2|45136.7|45116.7|7
1623298550000|2021-06-10 04:15:50|45139.2|45119.2|45137.4|45117.4|45139.2|45119.2|45137.4|45117.4|0
1623298560000|2021-06-10 04:16:00|45136.7|45116.7|45136.7|45116.7|45137.4|45117.4|45136.7|45116.7|2
1623298580000|2021-06-10 04:16:20|45136|45116|45124.2|45104.2|45136|45116|45124.2|45104.2|34
1623298590000|2021-06-10 04:16:30|||||||||2
1623298600000|2021-06-10 04:16:40|45121|45101|45121.7|45101.7|45124.2|45104.2|45121|45101|11
1623298610000|2021-06-10 04:16:50|45122.4|45102.4|45124.2|45104.2|45124.2|45104.2|45122.4|45102.4|1
1623298620000|2021-06-10 04:17:00|45121.7|45101.7|45122.4|45102.4|45126|45106|45121.7|45101.7|4
1623298630000|2021-06-10 04:17:10|45126|45106|45130.2|45110.2|45130.2|45110.2|45126|45106|2
1623298640000|2021-06-10 04:17:20|45131|45111|45131|45111|45131|45111|45131|45111|1
1623298650000|2021-06-10 04:17:30|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|2
1623298660000|2021-06-10 04:17:40|45131|45111|45134.2|45114.2|45134.2|45114.2|45131|45111|3
1623298670000|2021-06-10 04:17:50|45136|45116|45136|45116|45136|45116|45136|45116|4
1623298680000|2021-06-10 04:18:00|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|0
1623298720000|2021-06-10 04:18:40|45131.7|45111.7|45136|45116|45136|45116|45131.7|45111.7|2
1623298730000|2021-06-10 04:18:50|45134.2|45114.2|45136|45116|45136|45116|45133.5|45113.5|4
1623298740000|2021-06-10 04:19:00|45131.7|45111.7|45131|45111|45131.7|45111.7|45131|45111|0
1623298770000|2021-06-10 04:19:30|45129.2|45109.2|45129.2|45109.2|45131|45111|45129.2|45109.2|1
1623298780000|2021-06-10 04:19:40|45131|45111|45131|45111|45131|45111|45129.2|45109.2|0
1623298800000|2021-06-10 04:20:00|||||||||1
1623298820000|2021-06-10 04:20:20|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|0
1623298830000|2021-06-10 04:20:30|45131|45111|45131|45111|45131|45111|45131|45111|0
1623298850000|2021-06-10 04:20:50|45131.7|45111.7|45134.2|45114.2|45134.2|45114.2|45131.7|45111.7|2
1623298860000|2021-06-10 04:21:00|45131|45111|45131|45111|45131|45111|45131|45111|1
1623298870000|2021-06-10 04:21:10|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|2
1623298880000|2021-06-10 04:21:20|45136|45116|45136|45116|45136|45116|45136|45116|0
1623298890000|2021-06-10 04:21:30|||||||||2
1623298900000|2021-06-10 04:21:40|||||||||1
1623298910000|2021-06-10 04:21:50|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|2
1623298920000|2021-06-10 04:22:00|45136|45116|45136|45116|45136|45116|45136|45116|1
1623298930000|2021-06-10 04:22:10|||||||||1
1623298940000|2021-06-10 04:22:20|45138.5|45118.5|45136|45116|45138.5|45118.5|45136|45116|11
1623299010000|2021-06-10 04:23:30|45131|45111|45131|45111|45131|45111|45131|45111|4
1623299030000|2021-06-10 04:23:50|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|1
1623299040000|2021-06-10 04:24:00|45126.7|45106.7|45126|45106|45126.7|45106.7|45124.2|45104.2|1
1623299050000|2021-06-10 04:24:10|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|1
1623299070000|2021-06-10 04:24:30|||||||||2
1623299090000|2021-06-10 04:24:50|45121.7|45101.7|45124.2|45104.2|45124.2|45104.2|45121.7|45101.7|3
1623299100000|2021-06-10 04:25:00|45123.5|45103.5|45124.2|45104.2|45124.2|45104.2|45121.7|45101.7|2
1623299120000|2021-06-10 04:25:20|45126|45106|45126|45106|45126|45106|45126|45106|2
1623299140000|2021-06-10 04:25:40|45124.2|45104.2|45126|45106|45126|45106|45124.2|45104.2|3
1623299150000|2021-06-10 04:25:50|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|1
1623299160000|2021-06-10 04:26:00|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|0
1623299200000|2021-06-10 04:26:40|45125.3|45105.3|45124.2|45104.2|45125.3|45105.3|45124.2|45104.2|4
1623299210000|2021-06-10 04:26:50|45123.5|45103.5|45121|45101|45123.5|45103.5|45121|45101|0
1623299230000|2021-06-10 04:27:10|||||||||10
1623299240000|2021-06-10 04:27:20|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|3
1623299250000|2021-06-10 04:27:30|45121|45101|45121|45101|45121|45101|45121|45101|0
1623299260000|2021-06-10 04:27:40|||||||||1
1623299270000|2021-06-10 04:27:50|45121.7|45101.7|45121|45101|45121.7|45101.7|45121|45101|1
1623299280000|2021-06-10 04:28:00|45116|45096|45106|45086|45116|45096|45101.7|45081.7|30
1623299290000|2021-06-10 04:28:10|45110.3|45090.3|45106|45086|45110.3|45090.3|45106|45086|2
1623299300000|2021-06-10 04:28:20|45110.3|45090.3|45106|45086|45111|45091|45106|45086|2
1623299320000|2021-06-10 04:28:40|||||||||3
1623299330000|2021-06-10 04:28:50|45106.7|45086.7|45109.2|45089.2|45109.2|45089.2|45106.7|45086.7|3
1623299340000|2021-06-10 04:29:00|||||||||3
1623299350000|2021-06-10 04:29:10|45106.7|45086.7|45109.2|45089.2|45109.2|45089.2|45106.7|45086.7|1
1623299360000|2021-06-10 04:29:20|||||||||2
1623299370000|2021-06-10 04:29:30|45125.6|45105.6|45134.9|45114.9|45136|45116|45125.6|45105.6|9
1623299380000|2021-06-10 04:29:40|45136.7|45116.7|45136|45116|45136.7|45116.7|45135.3|45115.3|6
1623299390000|2021-06-10 04:29:50|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|0
1623299400000|2021-06-10 04:30:00|45136|45116|45138.5|45118.5|45138.5|45118.5|45136|45116|3
1623299420000|2021-06-10 04:30:20|45137.8|45117.8|45136|45116|45137.8|45117.8|45136|45116|0
1623299450000|2021-06-10 04:30:50|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|4
1623299460000|2021-06-10 04:31:00|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|0
1623299480000|2021-06-10 04:31:20|45141|45121|45141|45121|45141|45121|45141|45121|2
1623299490000|2021-06-10 04:31:30|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|1
1623299500000|2021-06-10 04:31:40|45136|45116|45136|45116|45136|45116|45136|45116|2
1623299510000|2021-06-10 04:31:50|45134.2|45114.2|45135.3|45115.3|45136|45116|45134.2|45114.2|2
1623299520000|2021-06-10 04:32:00|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|0
1623299530000|2021-06-10 04:32:10|45136|45116|45136|45116|45136|45116|45136|45116|0
1623299550000|2021-06-10 04:32:30|||||||||2
1623299600000|2021-06-10 04:33:20|45133.5|45113.5|45128.5|45108.5|45133.5|45113.5|45128.5|45108.5|3
1623299620000|2021-06-10 04:33:40|45131|45111|45131|45111|45131|45111|45131|45111|1
1623299630000|2021-06-10 04:33:50|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45131|45111|2
1623299640000|2021-06-10 04:34:00|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|1
1623299650000|2021-06-10 04:34:10|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|1
1623299670000|2021-06-10 04:34:30|45133.5|45113.5|45132.8|45112.8|45133.5|45113.5|45132.8|45112.8|0
1623299690000|2021-06-10 04:34:50|45131|45111|45131|45111|45131|45111|45131|45111|1
1623299710000|2021-06-10 04:35:10|||||||||3
1623299730000|2021-06-10 04:35:30|45129.2|45109.2|45131|45111|45131|45111|45129.2|45109.2|2
1623299740000|2021-06-10 04:35:40|45132.8|45112.8|45131|45111|45132.8|45112.8|45131|45111|0
1623299750000|2021-06-10 04:35:50|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45131|45111|0
1623299760000|2021-06-10 04:36:00|45131|45111|45132.8|45112.8|45132.8|45112.8|45131|45111|1
1623299770000|2021-06-10 04:36:10|45131|45111|45131|45111|45132.8|45112.8|45131|45111|0
1623299780000|2021-06-10 04:36:20|45132.8|45112.8|45131|45111|45132.8|45112.8|45131|45111|0
1623299790000|2021-06-10 04:36:30|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|2
1623299820000|2021-06-10 04:37:00|||||||||1
1623299830000|2021-06-10 04:37:10|45135.3|45115.3|45131|45111|45135.3|45115.3|45131|45111|0
1623299850000|2021-06-10 04:37:30|45132.8|45112.8|45135.3|45115.3|45135.3|45115.3|45131|45111|3
1623299870000|2021-06-10 04:37:50|45131|45111|45131|45111|45131|45111|45129.2|45109.2|6
1623299880000|2021-06-10 04:38:00|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|5
1623299890000|2021-06-10 04:38:10|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|2
1623299900000|2021-06-10 04:38:20|||||||||2
1623299920000|2021-06-10 04:38:40|45126.7|45106.7|45126|45106|45128.5|45108.5|45126|45106|2
1623299930000|2021-06-10 04:38:50|45128.5|45108.5|45130.3|45110.3|45130.3|45110.3|45126.7|45106.7|1
1623299940000|2021-06-10 04:39:00|45131|45111|45129.2|45109.2|45131|45111|45126.7|45106.7|2
1623299950000|2021-06-10 04:39:10|45131|45111|45130.3|45110.3|45131|45111|45126.7|45106.7|2
1623299970000|2021-06-10 04:39:30|45128.5|45108.5|45126|45106|45128.5|45108.5|45126|45106|0
1623299980000|2021-06-10 04:39:40|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|0
1623299990000|2021-06-10 04:39:50|45126|45106|45126|45106|45126.7|45106.7|45126|45106|0
1623300010000|2021-06-10 04:40:10|45131|45111|45131|45111|45131|45111|45130.3|45110.3|2
1623300030000|2021-06-10 04:40:30|45126.7|45106.7|45126|45106|45128.5|45108.5|45126|45106|4
1623300060000|2021-06-10 04:41:00|45121|45101|45126|45106|45126|45106|45121|45101|2
1623300090000|2021-06-10 04:41:30|45127.8|45107.8|45126|45106|45127.8|45107.8|45126|45106|3
1623300100000|2021-06-10 04:41:40|||||||||3
1623300150000|2021-06-10 04:42:30|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|1
1623300170000|2021-06-10 04:42:50|45126|45106|45126|45106|45126|45106|45126|45106|0
1623300180000|2021-06-10 04:43:00|||||||||1
1623300190000|2021-06-10 04:43:10|45125.3|45105.3|45126|45106|45126|45106|45125.3|45105.3|0
1623300200000|2021-06-10 04:43:20|45127.8|45107.8|45126|45106|45127.8|45107.8|45126|45106|1
1623300230000|2021-06-10 04:43:50|||||||||1
1623300250000|2021-06-10 04:44:10|||||||||1
1623300260000|2021-06-10 04:44:20|45125.3|45105.3|45126|45106|45126|45106|45125.3|45105.3|0
1623300270000|2021-06-10 04:44:30|45125.3|45105.3|45126|45106|45126|45106|45125.3|45105.3|2
1623300280000|2021-06-10 04:44:40|45128.5|45108.5|45128.5|45108.5|45130.3|45110.3|45128.5|45108.5|7
1623300290000|2021-06-10 04:44:50|45130.3|45110.3|45132.8|45112.8|45132.8|45112.8|45128.5|45108.5|2
1623300300000|2021-06-10 04:45:00|45130.3|45110.3|45132.8|45112.8|45133.9|45113.9|45130.3|45110.3|1
1623300310000|2021-06-10 04:45:10|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|0
1623300320000|2021-06-10 04:45:20|45135.3|45115.3|45135.3|45115.3|45136|45116|45131|45111|0
1623300330000|2021-06-10 04:45:30|45131|45111|45131|45111|45133.5|45113.5|45131|45111|0
1623300360000|2021-06-10 04:46:00|||||||||1
1623300390000|2021-06-10 04:46:30|45128.5|45108.5|45130.3|45110.3|45131|45111|45128.5|45108.5|1
1623300400000|2021-06-10 04:46:40|45131|45111|45131|45111|45131|45111|45130.3|45110.3|0
1623300410000|2021-06-10 04:46:50|45130.3|45110.3|45130.3|45110.3|45130.3|45110.3|45130.3|45110.3|1
1623300420000|2021-06-10 04:47:00|45131|45111|45131|45111|45131|45111|45128.5|45108.5|2
1623300440000|2021-06-10 04:47:20|45131.7|45111.7|45131|45111|45131.7|45111.7|45131|45111|3
1623300450000|2021-06-10 04:47:30|45132.8|45112.8|45131|45111|45132.8|45112.8|45131|45111|2
1623300460000|2021-06-10 04:47:40|||||||||1
1623300470000|2021-06-10 04:47:50|45132.8|45112.8|45133.5|45113.5|45135.3|45115.3|45132.8|45112.8|0
1623300480000|2021-06-10 04:48:00|45134.2|45114.2|45133.5|45113.5|45135.3|45115.3|45133.5|45113.5|0
1623300490000|2021-06-10 04:48:10|45134.2|45114.2|45131|45111|45136|45116|45131|45111|1
1623300500000|2021-06-10 04:48:20|||||||||1
1623300510000|2021-06-10 04:48:30|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|0
1623300530000|2021-06-10 04:48:50|45133.5|45113.5|45131|45111|45133.5|45113.5|45131|45111|1
1623300540000|2021-06-10 04:49:00|||||||||3
1623300550000|2021-06-10 04:49:10|||||||||5
1623300590000|2021-06-10 04:49:50|||||||||1
1623300600000|2021-06-10 04:50:00|45133.5|45113.5|45131.7|45111.7|45134.2|45114.2|45131.7|45111.7|0
1623300610000|2021-06-10 04:50:10|45131|45111|45131|45111|45133.5|45113.5|45131|45111|1
1623300620000|2021-06-10 04:50:20|||||||||5
1623300630000|2021-06-10 04:50:30|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|0
1623300640000|2021-06-10 04:50:40|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|0
1623300670000|2021-06-10 04:51:10|||||||||3
1623300680000|2021-06-10 04:51:20|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|2
1623300720000|2021-06-10 04:52:00|||||||||2
1623300820000|2021-06-10 04:53:40|45127.4|45107.4|45131|45111|45131|45111|45127.4|45107.4|2
1623300840000|2021-06-10 04:54:00|||||||||1
1623300870000|2021-06-10 04:54:30|45126|45106|45126|45106|45126|45106|45126|45106|3
1623300880000|2021-06-10 04:54:40|||||||||3
1623300890000|2021-06-10 04:54:50|||||||||1
1623300900000|2021-06-10 04:55:00|||||||||1
1623300940000|2021-06-10 04:55:40|||||||||1
1623300950000|2021-06-10 04:55:50|||||||||1
1623301030000|2021-06-10 04:57:10|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|8
1623301080000|2021-06-10 04:58:00|45116|45096|45109.2|45089.2|45116|45096|45106.7|45086.7|11
1623301090000|2021-06-10 04:58:10|45111|45091|45111|45091|45111|45091|45111|45091|5
1623301100000|2021-06-10 04:58:20|||||||||2
1623301120000|2021-06-10 04:58:40|||||||||2
1623301130000|2021-06-10 04:58:50|45116|45096|45116|45096|45116|45096|45116|45096|3
1623301140000|2021-06-10 04:59:00|45113.5|45093.5|45116|45096|45116|45096|45111|45091|1
1623301150000|2021-06-10 04:59:10|45111|45091|45111|45091|45111|45091|45111|45091|2
1623301170000|2021-06-10 04:59:30|||||||||5
1623301180000|2021-06-10 04:59:40|45111.7|45091.7|45111|45091|45115.3|45095.3|45111|45091|2
1623301200000|2021-06-10 05:00:00|45108.5|45088.5|45099.2|45079.2|45108.5|45088.5|45098.5|45078.5|20
1623301210000|2021-06-10 05:00:10|45097.4|45077.4|45099.2|45079.2|45099.2|45079.2|45097.4|45077.4|2
1623301230000|2021-06-10 05:00:30|45103.5|45083.5|45108.5|45088.5|45108.5|45088.5|45103.5|45083.5|5
1623301240000|2021-06-10 05:00:40|45106|45086|45108.5|45088.5|45108.5|45088.5|45106|45086|2
1623301250000|2021-06-10 05:00:50|45107.8|45087.8|45108.5|45088.5|45108.5|45088.5|45106|45086|0
1623301260000|2021-06-10 05:01:00|45107.8|45087.8|45106.7|45086.7|45108.5|45088.5|45106|45086|0
1623301270000|2021-06-10 05:01:10|45108.5|45088.5|45106|45086|45108.5|45088.5|45106|45086|2
1623301280000|2021-06-10 05:01:20|45107.4|45087.4|45109.2|45089.2|45109.2|45089.2|45107.4|45087.4|0
1623301300000|2021-06-10 05:01:40|45108.5|45088.5|45108.5|45088.5|45109.2|45089.2|45108.5|45088.5|0
1623301310000|2021-06-10 05:01:50|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|45108.5|45088.5|0
1623301320000|2021-06-10 05:02:00|45108.5|45088.5|45109.2|45089.2|45109.2|45089.2|45108.5|45088.5|1
1623301330000|2021-06-10 05:02:10|45111|45091|45113.5|45093.5|45114.6|45094.6|45111|45091|2
1623301340000|2021-06-10 05:02:20|45115.3|45095.3|45112.8|45092.8|45115.3|45095.3|45112.8|45092.8|2
1623301360000|2021-06-10 05:02:40|||||||||1
1623301380000|2021-06-10 05:03:00|45114.2|45094.2|45116|45096|45116|45096|45113.5|45093.5|1
1623301410000|2021-06-10 05:03:30|45114.2|45094.2|45111|45091|45116|45096|45111|45091|2
1623301430000|2021-06-10 05:03:50|45116|45096|45116.7|45096.7|45116.7|45096.7|45116|45096|8
1623301440000|2021-06-10 05:04:00|45119.2|45099.2|45131.7|45111.7|45131.7|45111.7|45119.2|45099.2|5
1623301450000|2021-06-10 05:04:10|||||||||3
1623301460000|2021-06-10 05:04:20|45136.7|45116.7|45139.2|45119.2|45139.2|45119.2|45136.7|45116.7|4
1623301470000|2021-06-10 05:04:30|45141|45121|45141|45121|45142.8|45122.8|45141|45121|1
1623301480000|2021-06-10 05:04:40|45141.7|45121.7|45141|45121|45143.5|45123.5|45141|45121|0
1623301490000|2021-06-10 05:04:50|45145.3|45125.3|45141|45121|45145.3|45125.3|45141|45121|1
1623301500000|2021-06-10 05:05:00|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45141|45121|1
1623301510000|2021-06-10 05:05:10|45146|45126|45141|45121|45146|45126|45141|45121|2
1623301520000|2021-06-10 05:05:20|45142.8|45122.8|45142.8|45122.8|45142.8|45122.8|45142.8|45122.8|1
1623301530000|2021-06-10 05:05:30|45141|45121|45136.7|45116.7|45141|45121|45136.7|45116.7|2
1623301540000|2021-06-10 05:05:40|45141|45121|45141|45121|45141|45121|45141|45121|1
1623301550000|2021-06-10 05:05:50|45142.8|45122.8|45145.3|45125.3|45145.3|45125.3|45142.8|45122.8|2
1623301560000|2021-06-10 05:06:00|45144.6|45124.6|45145.3|45125.3|45145.3|45125.3|45144.6|45124.6|3
1623301570000|2021-06-10 05:06:10|45146|45126|45150.3|45130.3|45150.3|45130.3|45146|45126|11
1623301580000|2021-06-10 05:06:20|45146.7|45126.7|45146|45126|45150.3|45130.3|45146|45126|1
1623301590000|2021-06-10 05:06:30|45148.5|45128.5|45151|45131|45151|45131|45146|45126|4
1623301600000|2021-06-10 05:06:40|45150.3|45130.3|45147.8|45127.8|45151|45131|45147.8|45127.8|1
1623301610000|2021-06-10 05:06:50|45146|45126|45146|45126|45147.8|45127.8|45146|45126|0
1623301620000|2021-06-10 05:07:00|||||||||1
1623301630000|2021-06-10 05:07:10|45147.8|45127.8|45146|45126|45147.8|45127.8|45146|45126|0
1623301640000|2021-06-10 05:07:20|45144.2|45124.2|45146|45126|45146|45126|45144.2|45124.2|3
1623301650000|2021-06-10 05:07:30|45144.2|45124.2|45146|45126|45146|45126|45144.2|45124.2|0
1623301660000|2021-06-10 05:07:40|||||||||2
1623301670000|2021-06-10 05:07:50|45145.3|45125.3|45146|45126|45146|45126|45145.3|45125.3|0
1623301680000|2021-06-10 05:08:00|45145.3|45125.3|45143.5|45123.5|45145.3|45125.3|45143.5|45123.5|2
1623301690000|2021-06-10 05:08:10|45141.7|45121.7|45147.8|45127.8|45147.8|45127.8|45141.7|45121.7|5
1623301700000|2021-06-10 05:08:20|45148.5|45128.5|45151|45131|45151|45131|45148.5|45128.5|4
1623301710000|2021-06-10 05:08:30|45153.5|45133.5|45152.8|45132.8|45153.5|45133.5|45152.8|45132.8|1
1623301720000|2021-06-10 05:08:40|45155.3|45135.3|45156|45136|45156|45136|45155.3|45135.3|0
1623301730000|2021-06-10 05:08:50|45155.3|45135.3|45158.5|45138.5|45158.5|45138.5|45155.3|45135.3|0
1623301740000|2021-06-10 05:09:00|45159.2|45139.2|45158.5|45138.5|45159.2|45139.2|45158.5|45138.5|0
1623301750000|2021-06-10 05:09:10|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|1
1623301760000|2021-06-10 05:09:20|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|0
1623301770000|2021-06-10 05:09:30|45159.2|45139.2|45158.5|45138.5|45159.2|45139.2|45158.5|45138.5|1
1623301780000|2021-06-10 05:09:40|45156.7|45136.7|45156|45136|45159.2|45139.2|45156|45136|0
1623301790000|2021-06-10 05:09:50|45157.8|45137.8|45168.5|45148.5|45170.3|45150.3|45157.8|45137.8|10
1623301800000|2021-06-10 05:10:00|45166|45146|45161.7|45141.7|45166|45146|45161.7|45141.7|5
1623301820000|2021-06-10 05:10:20|45163.5|45143.5|45165.3|45145.3|45166|45146|45163.5|45143.5|4
1623301830000|2021-06-10 05:10:30|45164.6|45144.6|45166|45146|45166|45146|45161|45141|3
1623301840000|2021-06-10 05:10:40|45165.3|45145.3|45166|45146|45166|45146|45165.3|45145.3|1
1623301850000|2021-06-10 05:10:50|45163.5|45143.5|45166|45146|45166|45146|45163.5|45143.5|2
1623301860000|2021-06-10 05:11:00|45161|45141|45158.9|45138.9|45161|45141|45158.9|45138.9|9
1623301870000|2021-06-10 05:11:10|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|0
1623301890000|2021-06-10 05:11:30|45153.5|45133.5|45152.8|45132.8|45155.3|45135.3|45152.8|45132.8|2
1623301900000|2021-06-10 05:11:40|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|0
1623301910000|2021-06-10 05:11:50|45152.8|45132.8|45152.8|45132.8|45153.5|45133.5|45152.8|45132.8|0
1623301920000|2021-06-10 05:12:00|45153.5|45133.5|45156|45136|45156|45136|45153.5|45133.5|1
1623301950000|2021-06-10 05:12:30|||||||||3
1623301970000|2021-06-10 05:12:50|45151|45131|45151.7|45131.7|45153.5|45133.5|45151|45131|3
1623301980000|2021-06-10 05:13:00|45151|45131|45151.7|45131.7|45151.7|45131.7|45151|45131|2
1623301990000|2021-06-10 05:13:10|45151|45131|45151.7|45131.7|45151.7|45131.7|45151|45131|0
1623302000000|2021-06-10 05:13:20|45151|45131|45151|45131|45151|45131|45151|45131|1
1623302020000|2021-06-10 05:13:40|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|0
1623302040000|2021-06-10 05:14:00|45151|45131|45151|45131|45151|45131|45151|45131|0
1623302060000|2021-06-10 05:14:20|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|45149.2|45129.2|2
1623302070000|2021-06-10 05:14:30|45151|45131|45150.3|45130.3|45151|45131|45150.3|45130.3|0
1623302080000|2021-06-10 05:14:40|45148.5|45128.5|45148.5|45128.5|45148.5|45128.5|45148.5|45128.5|0
1623302090000|2021-06-10 05:14:50|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|0
1623302110000|2021-06-10 05:15:10|45146|45126|45148.5|45128.5|45148.5|45128.5|45146|45126|1
1623302120000|2021-06-10 05:15:20|45147.8|45127.8|45146|45126|45147.8|45127.8|45146|45126|0
1623302130000|2021-06-10 05:15:30|45146.7|45126.7|45151|45131|45151|45131|45146|45126|4
1623302140000|2021-06-10 05:15:40|45156|45136|45160.3|45140.3|45160.3|45140.3|45156|45136|10
1623302150000|2021-06-10 05:15:50|45161|45141|45156.7|45136.7|45161|45141|45156.7|45136.7|3
1623302170000|2021-06-10 05:16:10|45154.2|45134.2|45153.5|45133.5|45154.2|45134.2|45153.5|45133.5|0
1623302180000|2021-06-10 05:16:20|45155.3|45135.3|45153.5|45133.5|45155.3|45135.3|45151.7|45131.7|0
1623302190000|2021-06-10 05:16:30|45154.2|45134.2|45153.5|45133.5|45156|45136|45153.5|45133.5|1
1623302210000|2021-06-10 05:16:50|45156|45136|45156|45136|45156|45136|45156|45136|2
1623302220000|2021-06-10 05:17:00|45155.3|45135.3|45151.7|45131.7|45155.3|45135.3|45151.7|45131.7|1
1623302240000|2021-06-10 05:17:20|45151|45131|45151|45131|45151|45131|45151|45131|0
1623302260000|2021-06-10 05:17:40|45154.2|45134.2|45153.5|45133.5|45156|45136|45153.5|45133.5|1
1623302270000|2021-06-10 05:17:50|45156|45136|45155.3|45135.3|45156|45136|45155.3|45135.3|0
1623302280000|2021-06-10 05:18:00|45156|45136|45151|45131|45156|45136|45151|45131|0
1623302300000|2021-06-10 05:18:20|||||||||2
1623302310000|2021-06-10 05:18:30|45146|45126|45146|45126|45146|45126|45146|45126|3
1623302350000|2021-06-10 05:19:10|45142.8|45122.8|45143.5|45123.5|45143.5|45123.5|45142.8|45122.8|4
1623302360000|2021-06-10 05:19:20|45142.8|45122.8|45142.8|45122.8|45144.2|45124.2|45142.8|45122.8|1
1623302370000|2021-06-10 05:19:30|45141|45121|45139.2|45119.2|45141|45121|45139.2|45119.2|2
1623302380000|2021-06-10 05:19:40|45137.4|45117.4|45133.5|45113.5|45139.2|45119.2|45131.7|45111.7|8
1623302390000|2021-06-10 05:19:50|45134.2|45114.2|45131.7|45111.7|45136|45116|45131.7|45111.7|1
1623302400000|2021-06-10 05:20:00|45136|45116|45136|45116|45136|45116|45131.7|45111.7|8
1623302410000|2021-06-10 05:20:10|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45136|45116|0
1623302420000|2021-06-10 05:20:20|45141|45121|45142.8|45122.8|45142.8|45122.8|45141|45121|1
1623302430000|2021-06-10 05:20:30|45141|45121|45143.5|45123.5|45143.5|45123.5|45141|45121|1
1623302440000|2021-06-10 05:20:40|45146|45126|45148.5|45128.5|45148.5|45128.5|45146|45126|2
1623302450000|2021-06-10 05:20:50|45150.3|45130.3|45151.7|45131.7|45151.7|45131.7|45150.3|45130.3|0
1623302460000|2021-06-10 05:21:00|45151|45131|45151|45131|45151|45131|45151|45131|0
1623302470000|2021-06-10 05:21:10|45152.8|45132.8|45155.3|45135.3|45155.3|45135.3|45152.8|45132.8|0
1623302480000|2021-06-10 05:21:20|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|0
1623302490000|2021-06-10 05:21:30|45151|45131|45151|45131|45151|45131|45151|45131|1
1623302500000|2021-06-10 05:21:40|45151.7|45131.7|45153.5|45133.5|45153.5|45133.5|45151.7|45131.7|0
1623302510000|2021-06-10 05:21:50|45156|45136|45156|45136|45156|45136|45153.5|45133.5|1
1623302540000|2021-06-10 05:22:20|45155.3|45135.3|45151.7|45131.7|45156|45136|45151|45131|2
1623302550000|2021-06-10 05:22:30|45151|45131|45151.7|45131.7|45153.5|45133.5|45151|45131|0
1623302610000|2021-06-10 05:23:30|45151|45131|45151|45131|45151|45131|45151|45131|5
1623302630000|2021-06-10 05:23:50|45150.3|45130.3|45150.3|45130.3|45151|45131|45150.3|45130.3|0
1623302640000|2021-06-10 05:24:00|45151|45131|45150.3|45130.3|45151|45131|45150.3|45130.3|2
1623302650000|2021-06-10 05:24:10|45146.7|45126.7|45146|45126|45146.7|45126.7|45146|45126|0
1623302660000|2021-06-10 05:24:20|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146|45126|0
1623302670000|2021-06-10 05:24:30|45148.5|45128.5|45146|45126|45148.5|45128.5|45146|45126|1
1623302680000|2021-06-10 05:24:40|45146.7|45126.7|45141.7|45121.7|45146.7|45126.7|45141.7|45121.7|0
1623302710000|2021-06-10 05:25:10|45139.2|45119.2|45141|45121|45141|45121|45138.5|45118.5|7
1623302720000|2021-06-10 05:25:20|45143.5|45123.5|45144.9|45124.9|45144.9|45124.9|45143.5|45123.5|1
1623302730000|2021-06-10 05:25:30|45144.2|45124.2|45143.5|45123.5|45144.2|45124.2|45143.5|45123.5|0
1623302740000|2021-06-10 05:25:40|45144.2|45124.2|45144.2|45124.2|45144.9|45124.9|45144.2|45124.2|0
1623302750000|2021-06-10 05:25:50|45141.7|45121.7|45141.7|45121.7|45143.5|45123.5|45141.7|45121.7|2
1623302760000|2021-06-10 05:26:00|45143.5|45123.5|45141.7|45121.7|45143.5|45123.5|45141.7|45121.7|0
1623302780000|2021-06-10 05:26:20|45141|45121|45141|45121|45141|45121|45141|45121|0
1623302800000|2021-06-10 05:26:40|45141.7|45121.7|45141.7|45121.7|45141.7|45121.7|45141|45121|0
1623302810000|2021-06-10 05:26:50|45141|45121|45146|45126|45146|45126|45141|45121|0
1623302820000|2021-06-10 05:27:00|45147.8|45127.8|45149.9|45129.9|45149.9|45129.9|45147.8|45127.8|3
1623302830000|2021-06-10 05:27:10|45151.7|45131.7|45154.2|45134.2|45154.2|45134.2|45151.7|45131.7|1
1623302840000|2021-06-10 05:27:20|45152.8|45132.8|45155.3|45135.3|45155.3|45135.3|45152.8|45132.8|3
1623302850000|2021-06-10 05:27:30|45156|45136|45151|45131|45156|45136|45151|45131|0
1623302860000|2021-06-10 05:27:40|45151.7|45131.7|45151|45131|45151.7|45131.7|45151|45131|0
1623302870000|2021-06-10 05:27:50|45146.7|45126.7|45146|45126|45146.7|45126.7|45146|45126|1
1623302880000|2021-06-10 05:28:00|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146|45126|0
1623302890000|2021-06-10 05:28:10|45146|45126|45146|45126|45146.7|45126.7|45146|45126|0
1623302910000|2021-06-10 05:28:30|45146.7|45126.7|45148.5|45128.5|45148.5|45128.5|45146|45126|1
1623302920000|2021-06-10 05:28:40|45146|45126|45146|45126|45146.7|45126.7|45146|45126|1
1623302930000|2021-06-10 05:28:50|45146.7|45126.7|45146|45126|45146.7|45126.7|45146|45126|0
1623302940000|2021-06-10 05:29:00|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146|45126|1
1623302950000|2021-06-10 05:29:10|45146|45126|45146.7|45126.7|45146.7|45126.7|45146|45126|0
1623302970000|2021-06-10 05:29:30|45146|45126|45146|45126|45146|45126|45146|45126|3
1623302980000|2021-06-10 05:29:40|45146.7|45126.7|45146|45126|45148.5|45128.5|45146|45126|1
1623302990000|2021-06-10 05:29:50|45146.7|45126.7|45151|45131|45151|45131|45146.7|45126.7|0
1623303000000|2021-06-10 05:30:00|45144.2|45124.2|45116|45096|45144.2|45124.2|45116|45096|35
1623303010000|2021-06-10 05:30:10|45115.3|45095.3|45120.3|45100.3|45121|45101|45107.8|45087.8|28
1623303020000|2021-06-10 05:30:20|45118.5|45098.5|45116|45096|45118.5|45098.5|45113.5|45093.5|8
1623303030000|2021-06-10 05:30:30|45113.5|45093.5|45129.2|45109.2|45129.2|45109.2|45113.5|45093.5|8
1623303040000|2021-06-10 05:30:40|45131|45111|45136|45116|45140.3|45120.3|45131|45111|9
1623303050000|2021-06-10 05:30:50|45134.2|45114.2|45130.3|45110.3|45136.7|45116.7|45130.3|45110.3|13
1623303060000|2021-06-10 05:31:00|45124.2|45104.2|45104.2|45084.2|45124.2|45104.2|45104.2|45084.2|11
1623303070000|2021-06-10 05:31:10|45101.7|45081.7|45101|45081|45101.7|45081.7|45096|45076|15
1623303080000|2021-06-10 05:31:20|45101.7|45081.7|45096.7|45076.7|45103.5|45083.5|45096.7|45076.7|8
1623303090000|2021-06-10 05:31:30|45096|45076|45091.7|45071.7|45096|45076|45083.5|45063.5|14
1623303100000|2021-06-10 05:31:40|45093.5|45073.5|45089.2|45069.2|45096|45076|45086.7|45066.7|7
1623303110000|2021-06-10 05:31:50|45091|45071|45098.5|45078.5|45103.5|45083.5|45091|45071|16
1623303120000|2021-06-10 05:32:00|45097.8|45077.8|45091|45071|45097.8|45077.8|45079.2|45059.2|15
1623303130000|2021-06-10 05:32:10|45090.3|45070.3|45102.8|45082.8|45105.3|45085.3|45090.3|45070.3|10
1623303140000|2021-06-10 05:32:20|45101|45081|45106|45086|45107.8|45087.8|45101|45081|10
1623303150000|2021-06-10 05:32:30|45107.8|45087.8|45102.8|45082.8|45110.3|45090.3|45102.8|45082.8|3
1623303160000|2021-06-10 05:32:40|45100.3|45080.3|45091.7|45071.7|45101|45081|45091|45071|6
1623303170000|2021-06-10 05:32:50|45093.5|45073.5|45096|45076|45098.5|45078.5|45093.5|45073.5|1
1623303180000|2021-06-10 05:33:00|45094.2|45074.2|45096|45076|45096|45076|45081.7|45061.7|11
1623303190000|2021-06-10 05:33:10|45097.8|45077.8|45091|45071|45098.5|45078.5|45091|45071|2
1623303200000|2021-06-10 05:33:20|45091.7|45071.7|45096.7|45076.7|45096.7|45076.7|45091.7|45071.7|1
1623303210000|2021-06-10 05:33:30|45096|45076|45096.7|45076.7|45100.3|45080.3|45096|45076|0
1623303220000|2021-06-10 05:33:40|45098.5|45078.5|45096|45076|45098.5|45078.5|45091.7|45071.7|1
1623303230000|2021-06-10 05:33:50|45097.8|45077.8|45091.7|45071.7|45097.8|45077.8|45091|45071|1
1623303240000|2021-06-10 05:34:00|45096|45076|45096.7|45076.7|45099.2|45079.2|45091.7|45071.7|4
1623303250000|2021-06-10 05:34:10|45100.3|45080.3|45099.2|45079.2|45104.2|45084.2|45099.2|45079.2|5
1623303260000|2021-06-10 05:34:20|45101|45081|45096.7|45076.7|45101|45081|45094.9|45074.9|2
1623303270000|2021-06-10 05:34:30|45098.5|45078.5|45100.3|45080.3|45101|45081|45096|45076|2
1623303280000|2021-06-10 05:34:40|45091|45071|45083.5|45063.5|45091|45071|45081|45061|10
1623303290000|2021-06-10 05:34:50|45086|45066|45076|45056|45086.7|45066.7|45075.3|45055.3|26
1623303300000|2021-06-10 05:35:00|45077.8|45057.8|45070.3|45050.3|45077.8|45057.8|45066|45046|17
1623303310000|2021-06-10 05:35:10|45068.5|45048.5|45071|45051|45071|45051|45066|45046|7
1623303320000|2021-06-10 05:35:20|45070.3|45050.3|45066|45046|45071|45051|45066|45046|8
1623303330000|2021-06-10 05:35:30|45066.7|45046.7|45071|45051|45071|45051|45066|45046|11
1623303340000|2021-06-10 05:35:40|45076|45056|45080.3|45060.3|45080.3|45060.3|45071|45051|11
1623303350000|2021-06-10 05:35:50|45079.6|45059.6|45080.3|45060.3|45080.3|45060.3|45079.6|45059.6|1
1623303360000|2021-06-10 05:36:00|45076|45056|45075.3|45055.3|45076|45056|45073.9|45053.9|3
1623303370000|2021-06-10 05:36:10|45074.6|45054.6|45061|45041|45075.3|45055.3|45061|45041|18
1623303380000|2021-06-10 05:36:20|45061.7|45041.7|45046|45026|45061.7|45041.7|45046|45026|31
1623303390000|2021-06-10 05:36:30|45041.7|45021.7|45041|45021|45041.7|45021.7|45036|45016|43
1623303400000|2021-06-10 05:36:40|45043.5|45023.5|45033.5|45013.5|45043.5|45023.5|45033.5|45013.5|11
1623303410000|2021-06-10 05:36:50|45034.2|45014.2|45031|45011|45034.2|45014.2|45028.5|45008.5|5
1623303420000|2021-06-10 05:37:00|45030.3|45010.3|45036|45016|45036.7|45016.7|45026|45006|10
1623303430000|2021-06-10 05:37:10|45036.7|45016.7|45033.5|45013.5|45041|45021|45033.5|45013.5|12
1623303440000|2021-06-10 05:37:20|45032.8|45012.8|45033.5|45013.5|45036|45016|45031|45011|5
1623303450000|2021-06-10 05:37:30|45035.3|45015.3|45020.3|45000.3|45035.3|45015.3|45020.3|45000.3|14
1623303460000|2021-06-10 05:37:40|45021|45001|45019.2|44999.2|45021.7|45001.7|45011.7|44991.7|11
1623303470000|2021-06-10 05:37:50|45023.5|45003.5|45023.5|45003.5|45026|45006|45021|45001|13
1623303480000|2021-06-10 05:38:00|45024.2|45004.2|45020.3|45000.3|45024.2|45004.2|45016|44996|8
1623303490000|2021-06-10 05:38:10|45016|44996|45029.6|45009.6|45029.6|45009.6|45016|44996|17
1623303500000|2021-06-10 05:38:20|45027.1|45007.1|45036|45016|45036|45016|45027.1|45007.1|10
1623303510000|2021-06-10 05:38:30|45036.7|45016.7|45042.8|45022.8|45042.8|45022.8|45036.7|45016.7|11
1623303520000|2021-06-10 05:38:40|45028.5|45008.5|45035.3|45015.3|45037.8|45017.8|45026.7|45006.7|17
1623303530000|2021-06-10 05:38:50|45033.5|45013.5|45020.3|45000.3|45033.5|45013.5|45020.3|45000.3|7
1623303540000|2021-06-10 05:39:00|45016|44996|45006.7|44986.7|45016|44996|45006|44986|16
1623303550000|2021-06-10 05:39:10|45006|44986|44996|44976|45006|44986|44995.3|44975.3|32
1623303560000|2021-06-10 05:39:20|45000.3|44980.3|44995.3|44975.3|45005.3|44985.3|44995.3|44975.3|14
1623303570000|2021-06-10 05:39:30|44996|44976|44991|44971|44997.8|44977.8|44991|44971|9
1623303580000|2021-06-10 05:39:40|44996|44976|44992.8|44972.8|44998.5|44978.5|44992.8|44972.8|44
1623303590000|2021-06-10 05:39:50|44993.5|44973.5|44991.7|44971.7|44996|44976|44990.3|44970.3|20
1623303600000|2021-06-10 05:40:00|44991|44971|44970.3|44950.3|44991|44971|44967.1|44947.1|56
1623303610000|2021-06-10 05:40:10|44971|44951|44961|44941|44976|44956|44961|44941|32
1623303620000|2021-06-10 05:40:20|44962.8|44942.8|44959.2|44939.2|44962.8|44942.8|44950.3|44930.3|28
1623303630000|2021-06-10 05:40:30|44961|44941|44966|44946|44966|44946|44955.3|44935.3|24
1623303640000|2021-06-10 05:40:40|44965.3|44945.3|44966|44946|44966|44946|44961.7|44941.7|11
1623303650000|2021-06-10 05:40:50|44966.7|44946.7|44971|44951|44976|44956|44966.7|44946.7|19
1623303660000|2021-06-10 05:41:00|44971.7|44951.7|44971.7|44951.7|44976.7|44956.7|44971.7|44951.7|25
1623303670000|2021-06-10 05:41:10|44971|44951|44961.7|44941.7|44973.5|44953.5|44961.7|44941.7|12
1623303680000|2021-06-10 05:41:20|44966|44946|44971.7|44951.7|44972.8|44952.8|44966|44946|3
1623303690000|2021-06-10 05:41:30|44971|44951|44993.5|44973.5|44995.3|44975.3|44971|44951|18
1623303700000|2021-06-10 05:41:40|44994.2|44974.2|45000.3|44980.3|45000.3|44980.3|44991.7|44971.7|12
1623303710000|2021-06-10 05:41:50|45001|44981|45011|44991|45011|44991|45001|44981|14
1623303720000|2021-06-10 05:42:00|45008.5|44988.5|44991|44971|45008.5|44988.5|44991|44971|14
1623303730000|2021-06-10 05:42:10|44989.2|44969.2|44986.7|44966.7|44989.2|44969.2|44981.7|44961.7|6
1623303740000|2021-06-10 05:42:20|44986|44966|44990.3|44970.3|44990.3|44970.3|44979.2|44959.2|7
1623303750000|2021-06-10 05:42:30|44992.8|44972.8|44982.4|44962.4|44992.8|44972.8|44982.4|44962.4|9
1623303760000|2021-06-10 05:42:40|44986|44966|44996|44976|44996|44976|44986|44966|12
1623303770000|2021-06-10 05:42:50|44997.8|44977.8|44996|44976|45001|44981|44994.2|44974.2|6
1623303780000|2021-06-10 05:43:00|44991.7|44971.7|44996|44976|45000.3|44980.3|44991|44971|6
1623303790000|2021-06-10 05:43:10|44998.5|44978.5|44991.7|44971.7|45000.3|44980.3|44989.2|44969.2|6
1623303800000|2021-06-10 05:43:20|44991|44971|45003.5|44983.5|45003.5|44983.5|44989.2|44969.2|4
1623303810000|2021-06-10 05:43:30|45004.2|44984.2|45006.7|44986.7|45011|44991|45004.2|44984.2|14
1623303820000|2021-06-10 05:43:40|45008.5|44988.5|45008.5|44988.5|45011|44991|45006|44986|9
1623303830000|2021-06-10 05:43:50|45006|44986|45011|44991|45011|44991|45006|44986|8
1623303840000|2021-06-10 05:44:00|45010.3|44990.3|45015.3|44995.3|45016|44996|45006.7|44986.7|16
1623303850000|2021-06-10 05:44:10|45016|44996|45016|44996|45016|44996|45001.7|44981.7|8
1623303860000|2021-06-10 05:44:20|45016.7|44996.7|45020.3|45000.3|45021|45001|45013.5|44993.5|22
1623303870000|2021-06-10 05:44:30|45021|45001|45021|45001|45021|45001|45016.7|44996.7|5
1623303880000|2021-06-10 05:44:40|45022.8|45002.8|45031|45011|45031|45011|45022.8|45002.8|17
1623303890000|2021-06-10 05:44:50|45027.8|45007.8|45030.3|45010.3|45031|45011|45026|45006|16
1623303900000|2021-06-10 05:45:00|45029.2|45009.2|45026|45006|45031|45011|45016.7|44996.7|13
1623303910000|2021-06-10 05:45:10|45031|45011|45031|45011|45031|45011|45031|45011|2
1623303920000|2021-06-10 05:45:20|45033.5|45013.5|45041|45021|45042.8|45022.8|45033.5|45013.5|13
1623303930000|2021-06-10 05:45:30|45045.3|45025.3|45036|45016|45045.3|45025.3|45036|45016|5
1623303940000|2021-06-10 05:45:40|45036.7|45016.7|45036|45016|45036.7|45016.7|45031.7|45011.7|2
1623303950000|2021-06-10 05:45:50|45033.5|45013.5|45029.2|45009.2|45036|45016|45029.2|45009.2|3
1623303960000|2021-06-10 05:46:00|45028.5|45008.5|45029.2|45009.2|45029.2|45009.2|45024.2|45004.2|6
1623303970000|2021-06-10 05:46:10|45031|45011|45040.3|45020.3|45040.3|45020.3|45031|45011|6
1623303980000|2021-06-10 05:46:20|45041|45021|45045.3|45025.3|45045.3|45025.3|45041|45021|8
1623303990000|2021-06-10 05:46:30|45043.5|45023.5|45046|45026|45046|45026|45043.5|45023.5|0
1623304000000|2021-06-10 05:46:40|45041|45021|45043.5|45023.5|45046|45026|45041|45021|6
1623304010000|2021-06-10 05:46:50|45041|45021|45044.2|45024.2|45046|45026|45041|45021|11
1623304020000|2021-06-10 05:47:00|45043.5|45023.5|45041|45021|45044.2|45024.2|45036.7|45016.7|3
1623304030000|2021-06-10 05:47:10|45036|45016|45036|45016|45041|45021|45036|45016|1
1623304040000|2021-06-10 05:47:20|45035.3|45015.3|45031.7|45011.7|45035.3|45015.3|45031.7|45011.7|6
1623304050000|2021-06-10 05:47:30|45036|45016|45046|45026|45049.2|45029.2|45031|45011|8
1623304060000|2021-06-10 05:47:40|45050.3|45030.3|45048.5|45028.5|45050.3|45030.3|45048.5|45028.5|1
1623304070000|2021-06-10 05:47:50|45050.3|45030.3|45048.5|45028.5|45050.3|45030.3|45046|45026|3
1623304080000|2021-06-10 05:48:00|45046|45026|45049.2|45029.2|45049.2|45029.2|45046|45026|23
1623304090000|2021-06-10 05:48:10|45046.7|45026.7|45046|45026|45051|45031|45046|45026|9
1623304100000|2021-06-10 05:48:20|45045.3|45025.3|45051|45031|45051|45031|45045.3|45025.3|7
1623304110000|2021-06-10 05:48:30|45048.5|45028.5|45053.5|45033.5|45053.5|45033.5|45048.5|45028.5|9
1623304120000|2021-06-10 05:48:40|45054.2|45034.2|45061|45041|45061|45041|45051.7|45031.7|14
1623304130000|2021-06-10 05:48:50|45062.8|45042.8|45066|45046|45066|45046|45058.5|45038.5|17
1623304140000|2021-06-10 05:49:00|45067.8|45047.8|45069.2|45049.2|45069.2|45049.2|45066.7|45046.7|7
1623304150000|2021-06-10 05:49:10|45071|45051|45071|45051|45071.7|45051.7|45071|45051|5
1623304160000|2021-06-10 05:49:20|45072.8|45052.8|45081|45061|45081|45061|45071|45051|5
1623304170000|2021-06-10 05:49:30|45081.7|45061.7|45088.5|45068.5|45089.2|45069.2|45081.7|45061.7|10
1623304180000|2021-06-10 05:49:40|45086.7|45066.7|45086|45066|45091|45071|45086|45066|20
1623304190000|2021-06-10 05:49:50|45086.7|45066.7|45086|45066|45087.8|45067.8|45082.1|45062.1|7
1623304200000|2021-06-10 05:50:00|45091|45071|45101|45081|45102.8|45082.8|45091|45071|34
1623304210000|2021-06-10 05:50:10|45097.8|45077.8|45088.5|45068.5|45099.2|45079.2|45088.5|45068.5|19
1623304220000|2021-06-10 05:50:20|45087.8|45067.8|45086|45066|45088.5|45068.5|45082.8|45062.8|16
1623304230000|2021-06-10 05:50:30|45081.7|45061.7|45081.7|45061.7|45082.4|45062.4|45081.7|45061.7|4
1623304240000|2021-06-10 05:50:40|45086|45066|45071|45051|45086|45066|45071|45051|8
1623304250000|2021-06-10 05:50:50|45076|45056|45071.7|45051.7|45076|45056|45071|45051|10
1623304260000|2021-06-10 05:51:00|45076|45056|45074.2|45054.2|45076|45056|45071.7|45051.7|8
1623304270000|2021-06-10 05:51:10|45076|45056|45081|45061|45081|45061|45071.7|45051.7|9
1623304280000|2021-06-10 05:51:20|45080.3|45060.3|45081|45061|45081|45061|45079.2|45059.2|5
1623304290000|2021-06-10 05:51:30|45080.3|45060.3|45073.5|45053.5|45080.3|45060.3|45073.5|45053.5|1
1623304300000|2021-06-10 05:51:40|45068.5|45048.5|45063.5|45043.5|45068.5|45048.5|45061.7|45041.7|8
1623304310000|2021-06-10 05:51:50|45066|45046|45066|45046|45066|45046|45066|45046|2
1623304320000|2021-06-10 05:52:00|45067.8|45047.8|45066.7|45046.7|45070.3|45050.3|45066|45046|4
1623304330000|2021-06-10 05:52:10|45068.5|45048.5|45073.5|45053.5|45073.5|45053.5|45068.5|45048.5|3
1623304340000|2021-06-10 05:52:20|45071.7|45051.7|45068.5|45048.5|45073.5|45053.5|45068.5|45048.5|8
1623304350000|2021-06-10 05:52:30|45066.7|45046.7|45061|45041|45066.7|45046.7|45059.2|45039.2|5
1623304360000|2021-06-10 05:52:40|45061.7|45041.7|45061|45041|45063.5|45043.5|45061|45041|1
1623304370000|2021-06-10 05:52:50|45057.8|45037.8|45056|45036|45057.8|45037.8|45051.7|45031.7|10
1623304380000|2021-06-10 05:53:00|45056.7|45036.7|45061.7|45041.7|45061.7|45041.7|45056.7|45036.7|7
1623304390000|2021-06-10 05:53:10|45065.3|45045.3|45067.8|45047.8|45068.5|45048.5|45065.3|45045.3|3
1623304400000|2021-06-10 05:53:20|45066|45046|45069.2|45049.2|45069.2|45049.2|45066|45046|1
1623304410000|2021-06-10 05:53:30|45066.7|45046.7|45061|45041|45069.2|45049.2|45061|45041|8
1623304420000|2021-06-10 05:53:40|45056|45036|45056|45036|45056|45036|45054.2|45034.2|1
1623304430000|2021-06-10 05:53:50|45061|45041|45054.2|45034.2|45061|45041|45054.2|45034.2|16
1623304440000|2021-06-10 05:54:00|45051.7|45031.7|45053.5|45033.5|45054.2|45034.2|45048.5|45028.5|22
1623304450000|2021-06-10 05:54:10|45051.7|45031.7|45041|45021|45051.7|45031.7|45041|45021|7
1623304460000|2021-06-10 05:54:20|45042.8|45022.8|45041|45021|45042.8|45022.8|45038.5|45018.5|6
1623304470000|2021-06-10 05:54:30|||||||||2
1623304480000|2021-06-10 05:54:40|45038.5|45018.5|45036.7|45016.7|45038.5|45018.5|45036.7|45016.7|1
1623304490000|2021-06-10 05:54:50|45041|45021|45036|45016|45041|45021|45036|45016|4
1623304500000|2021-06-10 05:55:00|45037.4|45017.4|45034.2|45014.2|45037.4|45017.4|45034.2|45014.2|7
1623304510000|2021-06-10 05:55:10|45036|45016|45036|45016|45038.5|45018.5|45036|45016|3
1623304520000|2021-06-10 05:55:20|45033.5|45013.5|45036|45016|45036|45016|45033.5|45013.5|5
1623304530000|2021-06-10 05:55:30|45032.8|45012.8|45039.2|45019.2|45039.2|45019.2|45031.7|45011.7|8
1623304540000|2021-06-10 05:55:40|45036.7|45016.7|45041|45021|45041|45021|45036.7|45016.7|1
1623304550000|2021-06-10 05:55:50|45045.3|45025.3|45046.7|45026.7|45046.7|45026.7|45045.3|45025.3|5
1623304560000|2021-06-10 05:56:00|45046|45026|45044.2|45024.2|45046.7|45026.7|45043.5|45023.5|9
1623304570000|2021-06-10 05:56:10|45046|45026|45042.4|45022.4|45046|45026|45041.7|45021.7|1
1623304580000|2021-06-10 05:56:20|45041.7|45021.7|45041|45021|45041.7|45021.7|45041|45021|0
1623304590000|2021-06-10 05:56:30|45038.5|45018.5|45038.5|45018.5|45038.5|45018.5|45037.8|45017.8|2
1623304600000|2021-06-10 05:56:40|45039.2|45019.2|45041.7|45021.7|45045.3|45025.3|45039.2|45019.2|2
1623304610000|2021-06-10 05:56:50|45041|45021|45041.7|45021.7|45046|45026|45039.2|45019.2|4
1623304620000|2021-06-10 05:57:00|45041|45021|45035.3|45015.3|45041|45021|45035.3|45015.3|13
1623304630000|2021-06-10 05:57:10|45036|45016|45031.7|45011.7|45036|45016|45031|45011|5
1623304640000|2021-06-10 05:57:20|45031|45011|45036|45016|45036|45016|45031|45011|2
1623304650000|2021-06-10 05:57:30|45039.2|45019.2|45036.7|45016.7|45040.3|45020.3|45036|45016|5
1623304660000|2021-06-10 05:57:40|45036|45016|45036.7|45016.7|45036.7|45016.7|45036|45016|0
1623304670000|2021-06-10 05:57:50|45041|45021|45036|45016|45041|45021|45036|45016|0
1623304680000|2021-06-10 05:58:00|45035.3|45015.3|45031|45011|45036|45016|45031|45011|9
1623304690000|2021-06-10 05:58:10|45030.3|45010.3|45031|45011|45031|45011|45028.5|45008.5|8
1623304700000|2021-06-10 05:58:20|45026.7|45006.7|45034.2|45014.2|45034.2|45014.2|45026.7|45006.7|14
1623304710000|2021-06-10 05:58:30|45036|45016|45037.8|45017.8|45037.8|45017.8|45036|45016|0
1623304720000|2021-06-10 05:58:40|45036|45016|45041|45021|45041|45021|45036|45016|3
1623304730000|2021-06-10 05:58:50|45041.7|45021.7|45043.5|45023.5|45043.5|45023.5|45041.7|45021.7|1
1623304740000|2021-06-10 05:59:00|45042.8|45022.8|45038.5|45018.5|45042.8|45022.8|45038.5|45018.5|3
1623304750000|2021-06-10 05:59:10|45036.7|45016.7|45036|45016|45036.7|45016.7|45033.5|45013.5|4
1623304760000|2021-06-10 05:59:20|45035.3|45015.3|45031.7|45011.7|45036|45016|45031.7|45011.7|0
1623304770000|2021-06-10 05:59:30|45036|45016|45036|45016|45040.3|45020.3|45036|45016|2
1623304780000|2021-06-10 05:59:40|45038.5|45018.5|45040.3|45020.3|45046|45026|45036.7|45016.7|2
1623304790000|2021-06-10 05:59:50|45041|45021|45041|45021|45041|45021|45038.5|45018.5|0
1623304800000|2021-06-10 06:00:00|45039.2|45019.2|45033.5|45013.5|45039.2|45019.2|45033.5|45013.5|4
1623304810000|2021-06-10 06:00:10|45031|45011|45016|44996|45031|45011|45011.7|44991.7|26
1623304820000|2021-06-10 06:00:20|45014.2|44994.2|45016|44996|45016|44996|45013.5|44993.5|14
1623304830000|2021-06-10 06:00:30|45012.8|44992.8|45012.8|44992.8|45016|44996|45011.7|44991.7|12
1623304840000|2021-06-10 06:00:40|45016|44996|45020.3|45000.3|45020.3|45000.3|45013.5|44993.5|8
1623304850000|2021-06-10 06:00:50|45022.1|45002.1|45021|45001|45025.3|45005.3|45021|45001|7
1623304860000|2021-06-10 06:01:00|45019.2|44999.2|45026|45006|45026|45006|45016.7|44996.7|16
1623304870000|2021-06-10 06:01:10|45027.8|45007.8|45031|45011|45033.5|45013.5|45026|45006|10
1623304880000|2021-06-10 06:01:20|45033.5|45013.5|45038.5|45018.5|45038.5|45018.5|45033.5|45013.5|8
1623304890000|2021-06-10 06:01:30|45041|45021|45041.7|45021.7|45043.5|45023.5|45041|45021|4
1623304900000|2021-06-10 06:01:40|45041|45021|45041|45021|45045.3|45025.3|45040.3|45020.3|0
1623304910000|2021-06-10 06:01:50|45036.7|45016.7|45033.5|45013.5|45036.7|45016.7|45033.5|45013.5|6
1623304920000|2021-06-10 06:02:00|45031.7|45011.7|45036|45016|45036.7|45016.7|45031.7|45011.7|4
1623304930000|2021-06-10 06:02:10|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45031.7|45011.7|2
1623304940000|2021-06-10 06:02:20|45038.5|45018.5|45041|45021|45041|45021|45038.5|45018.5|1
1623304950000|2021-06-10 06:02:30|45040.3|45020.3|45036|45016|45041|45021|45036|45016|1
1623304960000|2021-06-10 06:02:40|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45033.5|45013.5|7
1623304970000|2021-06-10 06:02:50|45036|45016|45034.2|45014.2|45036|45016|45034.2|45014.2|3
1623304980000|2021-06-10 06:03:00|45033.5|45013.5|45021.7|45001.7|45033.5|45013.5|45019.2|44999.2|6
1623304990000|2021-06-10 06:03:10|45025.3|45005.3|45025.3|45005.3|45029.6|45009.6|45025.3|45005.3|4
1623305000000|2021-06-10 06:03:20|45023.5|45003.5|45027.4|45007.4|45027.4|45007.4|45023.5|45003.5|5
1623305010000|2021-06-10 06:03:30|45026.7|45006.7|45031.7|45011.7|45036|45016|45026.7|45006.7|4
1623305020000|2021-06-10 06:03:40|45031|45011|45031.7|45011.7|45031.7|45011.7|45031|45011|2
1623305030000|2021-06-10 06:03:50|45031|45011|45031.7|45011.7|45031.7|45011.7|45031|45011|0
1623305040000|2021-06-10 06:04:00|45031|45011|45026|45006|45031|45011|45026|45006|2
1623305050000|2021-06-10 06:04:10|45026.7|45006.7|45026|45006|45026.7|45006.7|45026|45006|1
1623305060000|2021-06-10 06:04:20|45023.5|45003.5|45017.8|44997.8|45023.5|45003.5|45017.8|44997.8|9
1623305070000|2021-06-10 06:04:30|45016|44996|45011.7|44991.7|45016|44996|45011.7|44991.7|7
1623305080000|2021-06-10 06:04:40|45011|44991|45013.5|44993.5|45016|44996|45011|44991|8
1623305090000|2021-06-10 06:04:50|45011.7|44991.7|45021|45001|45023.5|45003.5|45011.7|44991.7|4
1623305100000|2021-06-10 06:05:00|45018.5|44998.5|45001|44981|45020.3|45000.3|44996.7|44976.7|19
1623305110000|2021-06-10 06:05:10|45001.7|44981.7|45001.7|44981.7|45001.7|44981.7|45001|44981|3
1623305120000|2021-06-10 06:05:20|45001|44981|45001|44981|45006|44986|45000.3|44980.3|10
1623305130000|2021-06-10 06:05:30|45000.3|44980.3|44999.2|44979.2|45001|44981|44996|44976|14
1623305140000|2021-06-10 06:05:40|44998.5|44978.5|44996|44976|44999.2|44979.2|44996|44976|2
1623305150000|2021-06-10 06:05:50|44991|44971|44991|44971|44991|44971|44991|44971|2
1623305160000|2021-06-10 06:06:00|44991.7|44971.7|44994.2|44974.2|44994.2|44974.2|44991|44971|12
1623305170000|2021-06-10 06:06:10|44991.7|44971.7|45006.7|44986.7|45010.3|44990.3|44991|44971|28
1623305180000|2021-06-10 06:06:20|45006|44986|45011|44991|45011|44991|45006|44986|5
1623305190000|2021-06-10 06:06:30|45011.7|44991.7|45016.7|44996.7|45019.2|44999.2|45011.7|44991.7|10
1623305200000|2021-06-10 06:06:40|45016|44996|45021|45001|45021|45001|45016|44996|1
1623305210000|2021-06-10 06:06:50|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021|45001|1
1623305220000|2021-06-10 06:07:00|45021|45001|45019.2|44999.2|45021|45001|45016|44996|6
1623305230000|2021-06-10 06:07:10|45019.9|44999.9|45026|45006|45026.7|45006.7|45019.9|44999.9|11
1623305240000|2021-06-10 06:07:20|45026.7|45006.7|45034.2|45014.2|45034.2|45014.2|45026.7|45006.7|6
1623305250000|2021-06-10 06:07:30|45033.5|45013.5|45041.7|45021.7|45046|45026|45033.5|45013.5|13
1623305260000|2021-06-10 06:07:40|45046|45026|45046|45026|45046|45026|45044.2|45024.2|5
1623305270000|2021-06-10 06:07:50|45047.8|45027.8|45049.6|45029.6|45049.6|45029.6|45046|45026|5
1623305280000|2021-06-10 06:08:00|45048.5|45028.5|45051|45031|45051|45031|45046|45026|9
1623305290000|2021-06-10 06:08:10|45049.2|45029.2|45051|45031|45051.7|45031.7|45049.2|45029.2|7
1623305300000|2021-06-10 06:08:20|45051.7|45031.7|45052.4|45032.4|45053.1|45033.1|45051|45031|14
1623305310000|2021-06-10 06:08:30|45053.1|45033.1|45046.7|45026.7|45053.1|45033.1|45046.7|45026.7|10
1623305320000|2021-06-10 06:08:40|45046|45026|45046.7|45026.7|45046.7|45026.7|45046|45026|3
1623305330000|2021-06-10 06:08:50|45046|45026|45041.7|45021.7|45046|45026|45039.2|45019.2|17
1623305340000|2021-06-10 06:09:00|45042.4|45022.4|45051|45031|45051|45031|45042.4|45022.4|2
1623305350000|2021-06-10 06:09:10|45051.7|45031.7|45051.7|45031.7|45051.7|45031.7|45051|45031|1
1623305360000|2021-06-10 06:09:20|45051|45031|45056.7|45036.7|45057.4|45037.4|45051|45031|18
1623305370000|2021-06-10 06:09:30|45057.4|45037.4|45054.2|45034.2|45061|45041|45054.2|45034.2|12
1623305380000|2021-06-10 06:09:40|45053.5|45033.5|45049.2|45029.2|45053.5|45033.5|45047.4|45027.4|2
1623305390000|2021-06-10 06:09:50|45048.5|45028.5|45049.2|45029.2|45049.2|45029.2|45046.7|45026.7|1
1623305400000|2021-06-10 06:10:00|45046.7|45026.7|45052.4|45032.4|45052.4|45032.4|45046.7|45026.7|2
1623305410000|2021-06-10 06:10:10|45051|45031|45056|45036|45056|45036|45051|45031|3
1623305420000|2021-06-10 06:10:20|45053.5|45033.5|45057.4|45037.4|45057.4|45037.4|45051.7|45031.7|2
1623305430000|2021-06-10 06:10:30|45058.1|45038.1|45064.2|45044.2|45064.2|45044.2|45057.4|45037.4|8
1623305440000|2021-06-10 06:10:40|45063.5|45043.5|45061|45041|45066|45046|45061|45041|2
1623305450000|2021-06-10 06:10:50|45061.7|45041.7|45061.7|45041.7|45064.2|45044.2|45061.7|45041.7|6
1623305460000|2021-06-10 06:11:00|45061|45041|45061|45041|45061.7|45041.7|45061|45041|4
1623305470000|2021-06-10 06:11:10|45058.5|45038.5|45059.2|45039.2|45059.2|45039.2|45056.7|45036.7|4
1623305480000|2021-06-10 06:11:20|45059.9|45039.9|45051|45031|45059.9|45039.9|45051|45031|11
1623305490000|2021-06-10 06:11:30|45049.2|45029.2|45051|45031|45054.2|45034.2|45049.2|45029.2|8
1623305500000|2021-06-10 06:11:40|45051.7|45031.7|45051.7|45031.7|45051.7|45031.7|45046.7|45026.7|8
1623305510000|2021-06-10 06:11:50|45054.2|45034.2|45051|45031|45054.2|45034.2|45051|45031|0
1623305520000|2021-06-10 06:12:00|45050.3|45030.3|45046.7|45026.7|45051|45031|45046|45026|8
1623305530000|2021-06-10 06:12:10|45046|45026|45049.2|45029.2|45049.2|45029.2|45044.2|45024.2|2
1623305540000|2021-06-10 06:12:20|45051|45031|45054.2|45034.2|45054.2|45034.2|45049.2|45029.2|12
1623305550000|2021-06-10 06:12:30|45056.7|45036.7|45056.7|45036.7|45056.7|45036.7|45051.7|45031.7|6
1623305570000|2021-06-10 06:12:50|45058.5|45038.5|45061|45041|45061|45041|45056.7|45036.7|1
1623305580000|2021-06-10 06:13:00|45059.2|45039.2|45056.7|45036.7|45061|45041|45056|45036|5
1623305590000|2021-06-10 06:13:10|45058.5|45038.5|45059.2|45039.2|45063.5|45043.5|45056|45036|7
1623305600000|2021-06-10 06:13:20|45057.4|45037.4|45056.7|45036.7|45057.4|45037.4|45054.2|45034.2|1
1623305610000|2021-06-10 06:13:30|45056|45036|45054.2|45034.2|45056|45036|45051.7|45031.7|10
1623305620000|2021-06-10 06:13:40|45056|45036|45046.7|45026.7|45056|45036|45046.7|45026.7|4
1623305630000|2021-06-10 06:13:50|45051|45031|45046.7|45026.7|45051|45031|45046.7|45026.7|7
1623305640000|2021-06-10 06:14:00|45046|45026|45044.2|45024.2|45051|45031|45044.2|45024.2|4
1623305650000|2021-06-10 06:14:10|||||||||2
1623305660000|2021-06-10 06:14:20|45042.4|45022.4|45041|45021|45046|45026|45041|45021|8
1623305670000|2021-06-10 06:14:30|45039.2|45019.2|45038.5|45018.5|45039.2|45019.2|45036.7|45016.7|5
1623305680000|2021-06-10 06:14:40|45036.7|45016.7|45036|45016|45036.7|45016.7|45036|45016|1
1623305690000|2021-06-10 06:14:50|45034.2|45014.2|45051.7|45031.7|45052.8|45032.8|45031.7|45011.7|22
1623305700000|2021-06-10 06:15:00|45053.5|45033.5|45051|45031|45055.3|45035.3|45051|45031|3
1623305710000|2021-06-10 06:15:10|45051.7|45031.7|45050.3|45030.3|45053.5|45033.5|45049.6|45029.6|4
1623305720000|2021-06-10 06:15:20|45049.6|45029.6|45046|45026|45049.6|45029.6|45043.5|45023.5|3
1623305730000|2021-06-10 06:15:30|45043.5|45023.5|45046.7|45026.7|45046.7|45026.7|45043.5|45023.5|1
1623305740000|2021-06-10 06:15:40|45047.4|45027.4|45048.5|45028.5|45048.5|45028.5|45046.7|45026.7|4
1623305750000|2021-06-10 06:15:50|45051|45031|45048.5|45028.5|45051|45031|45046.7|45026.7|1
1623305760000|2021-06-10 06:16:00|45049.2|45029.2|45048.5|45028.5|45051|45031|45048.5|45028.5|3
1623305770000|2021-06-10 06:16:10|45051|45031|45051.7|45031.7|45051.7|45031.7|45051|45031|3
1623305780000|2021-06-10 06:16:20|45052.4|45032.4|45053.5|45033.5|45061|45041|45052.4|45032.4|6
1623305790000|2021-06-10 06:16:30|45055.3|45035.3|45051|45031|45056|45036|45051|45031|1
1623305800000|2021-06-10 06:16:40|45048.5|45028.5|45044.2|45024.2|45048.5|45028.5|45044.2|45024.2|6
1623305810000|2021-06-10 06:16:50|45044.9|45024.9|45046.7|45026.7|45046.7|45026.7|45044.9|45024.9|44
1623305820000|2021-06-10 06:17:00|45046|45026|45039.2|45019.2|45046|45026|45039.2|45019.2|5
1623305830000|2021-06-10 06:17:10|45038.5|45018.5|45041|45021|45041|45021|45038.5|45018.5|1
1623305840000|2021-06-10 06:17:20|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|5
1623305850000|2021-06-10 06:17:30|45037.4|45017.4|45041|45021|45041|45021|45037.4|45017.4|4
1623305860000|2021-06-10 06:17:40|45038.5|45018.5|45043.5|45023.5|45043.5|45023.5|45038.5|45018.5|6
1623305870000|2021-06-10 06:17:50|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1623305880000|2021-06-10 06:18:00|45041|45021|45046|45026|45046|45026|45041|45021|4
1623305890000|2021-06-10 06:18:10|45041|45021|45031.7|45011.7|45043.5|45023.5|45029.2|45009.2|4
1623305900000|2021-06-10 06:18:20|45031|45011|45021.7|45001.7|45031.7|45011.7|45021.7|45001.7|9
1623305910000|2021-06-10 06:18:30|45021|45001|45021|45001|45026|45006|45019.2|44999.2|9
1623305920000|2021-06-10 06:18:40|45023.5|45003.5|45021|45001|45026|45006|45019.2|44999.2|5
1623305930000|2021-06-10 06:18:50|45016|44996|45016|44996|45016|44996|45016|44996|5
1623305940000|2021-06-10 06:19:00|45018.5|44998.5|45022.8|45002.8|45024.2|45004.2|45016.7|44996.7|4
1623305950000|2021-06-10 06:19:10|45021|45001|45021|45001|45025.3|45005.3|45021|45001|4
1623305960000|2021-06-10 06:19:20|45021.7|45001.7|45021|45001|45026|45006|45021|45001|1
1623305970000|2021-06-10 06:19:30|45023.5|45003.5|45026.7|45006.7|45027.8|45007.8|45023.5|45003.5|8
1623305980000|2021-06-10 06:19:40|45028.5|45008.5|45032.8|45012.8|45041|45021|45028.5|45008.5|15
1623305990000|2021-06-10 06:19:50|45031|45011|45031|45011|45031|45011|45031|45011|0
1623306000000|2021-06-10 06:20:00|45030.3|45010.3|45021|45001|45030.3|45010.3|45021|45001|5
1623306010000|2021-06-10 06:20:10|45023.5|45003.5|45026|45006|45026|45006|45023.5|45003.5|1
1623306020000|2021-06-10 06:20:20|45026.7|45006.7|45028.5|45008.5|45029.2|45009.2|45026|45006|3
1623306030000|2021-06-10 06:20:30|45031|45011|45031|45011|45031|45011|45031|45011|4
1623306040000|2021-06-10 06:20:40|45031.7|45011.7|45031|45011|45031.7|45011.7|45031|45011|4
1623306050000|2021-06-10 06:20:50|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|0
1623306060000|2021-06-10 06:21:00|45032.5|45012.5|45036|45016|45036|45016|45032.5|45012.5|3
1623306070000|2021-06-10 06:21:10|45038.5|45018.5|45033.5|45013.5|45038.5|45018.5|45033.5|45013.5|4
1623306080000|2021-06-10 06:21:20|45031.7|45011.7|45036|45016|45036|45016|45031.7|45011.7|2
1623306090000|2021-06-10 06:21:30|45040.3|45020.3|45046.7|45026.7|45050.3|45030.3|45036.7|45016.7|21
1623306100000|2021-06-10 06:21:40|45046.8|45026.8|45051|45031|45052.1|45032.1|45046.8|45026.8|1
1623306110000|2021-06-10 06:21:50|45050.3|45030.3|45055.3|45035.3|45055.3|45035.3|45050.3|45030.3|1
1623306120000|2021-06-10 06:22:00|45051.8|45031.8|45056|45036|45056|45036|45051|45031|6
1623306130000|2021-06-10 06:22:10|45055.3|45035.3|45051.8|45031.8|45055.3|45035.3|45051.8|45031.8|1
1623306140000|2021-06-10 06:22:20|45051|45031|45056|45036|45056|45036|45051|45031|4
1623306150000|2021-06-10 06:22:30|45055.3|45035.3|45053.5|45033.5|45055.3|45035.3|45051|45031|5
1623306160000|2021-06-10 06:22:40|45051|45031|45056|45036|45056|45036|45051|45031|1
1623306170000|2021-06-10 06:22:50|45063.5|45043.5|45061.8|45041.8|45063.5|45043.5|45061.8|45041.8|3
1623306180000|2021-06-10 06:23:00|45061|45041|45061.8|45041.8|45066|45046|45061|45041|14
1623306190000|2021-06-10 06:23:10|45061|45041|45062.5|45042.5|45062.5|45042.5|45059.3|45039.3|0
1623306200000|2021-06-10 06:23:20|45063.2|45043.2|45068.5|45048.5|45068.5|45048.5|45062.5|45042.5|4
1623306210000|2021-06-10 06:23:30|45070.3|45050.3|45068.5|45048.5|45071|45051|45066.8|45046.8|7
1623306220000|2021-06-10 06:23:40|45066|45046|45059.3|45039.3|45066|45046|45058.5|45038.5|7
1623306230000|2021-06-10 06:23:50|45058.5|45038.5|45061.8|45041.8|45061.8|45041.8|45056.8|45036.8|1
1623306240000|2021-06-10 06:24:00|45066|45046|45061.8|45041.8|45066|45046|45061.8|45041.8|11
1623306250000|2021-06-10 06:24:10|45066|45046|45066.8|45046.8|45066.8|45046.8|45066|45046|0
1623306260000|2021-06-10 06:24:20|45066|45046|45071|45051|45071|45051|45066|45046|1
1623306270000|2021-06-10 06:24:30|45071.1|45051.1|45073.6|45053.6|45076.1|45056.1|45071.1|45051.1|2
1623306280000|2021-06-10 06:24:40|45076.1|45056.1|45086.1|45066.1|45086.1|45066.1|45073.6|45053.6|9
1623306290000|2021-06-10 06:24:50|45086.8|45066.8|45079.3|45059.3|45089.3|45069.3|45079.3|45059.3|10
1623306300000|2021-06-10 06:25:00|45081.1|45061.1|45086.1|45066.1|45086.1|45066.1|45079.3|45059.3|5
1623306310000|2021-06-10 06:25:10|45081.1|45061.1|45076.8|45056.8|45081.1|45061.1|45076.8|45056.8|5
1623306320000|2021-06-10 06:25:20|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|1
1623306330000|2021-06-10 06:25:30|45081.8|45061.8|45081.1|45061.1|45081.8|45061.8|45078.6|45058.6|5
1623306340000|2021-06-10 06:25:40|45081.8|45061.8|45081.1|45061.1|45081.8|45061.8|45079.3|45059.3|2
1623306350000|2021-06-10 06:25:50|45081.8|45061.8|45081.1|45061.1|45081.8|45061.8|45081.1|45061.1|3
1623306360000|2021-06-10 06:26:00|45076.8|45056.8|45076.8|45056.8|45078.6|45058.6|45076.1|45056.1|4
1623306370000|2021-06-10 06:26:10|45076.1|45056.1|45071.8|45051.8|45076.1|45056.1|45071.1|45051.1|3
1623306380000|2021-06-10 06:26:20|45074.3|45054.3|45073.6|45053.6|45076.8|45056.8|45073.6|45053.6|4
1623306390000|2021-06-10 06:26:30|45071.8|45051.8|45081.1|45061.1|45081.1|45061.1|45071.8|45051.8|12
1623306400000|2021-06-10 06:26:40|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.1|45061.1|2
1623306410000|2021-06-10 06:26:50|45081.1|45061.1|45076.8|45056.8|45081.8|45061.8|45076.8|45056.8|14
1623306420000|2021-06-10 06:27:00|45076.1|45056.1|45076.8|45056.8|45077.5|45057.5|45076.1|45056.1|5
1623306430000|2021-06-10 06:27:10|45076.1|45056.1|45076.8|45056.8|45076.8|45056.8|45076.1|45056.1|0
1623306440000|2021-06-10 06:27:20|45079.3|45059.3|45076.1|45056.1|45079.3|45059.3|45076.1|45056.1|1
1623306450000|2021-06-10 06:27:30|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|5
1623306460000|2021-06-10 06:27:40|45072.5|45052.5|45076.1|45056.1|45076.1|45056.1|45071.8|45051.8|2
1623306470000|2021-06-10 06:27:50|45074.3|45054.3|45076.1|45056.1|45076.1|45056.1|45074.3|45054.3|4
1623306480000|2021-06-10 06:28:00|45077.9|45057.9|45080.4|45060.4|45080.4|45060.4|45076.1|45056.1|3
1623306500000|2021-06-10 06:28:20|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|3
1623306510000|2021-06-10 06:28:30|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|0
1623306520000|2021-06-10 06:28:40|45083.6|45063.6|45085.4|45065.4|45085.4|45065.4|45083.6|45063.6|2
1623306530000|2021-06-10 06:28:50|45081.8|45061.8|45086.1|45066.1|45086.1|45066.1|45081.8|45061.8|0
1623306540000|2021-06-10 06:29:00|45087.9|45067.9|45086.1|45066.1|45088.6|45068.6|45086.1|45066.1|3
1623306550000|2021-06-10 06:29:10|45090.4|45070.4|45086.1|45066.1|45090.4|45070.4|45086.1|45066.1|0
1623306560000|2021-06-10 06:29:20|45087.9|45067.9|45096.1|45076.1|45096.8|45076.8|45087.9|45067.9|9
1623306570000|2021-06-10 06:29:30|45096.8|45076.8|45098.6|45078.6|45101.1|45081.1|45096.8|45076.8|2
1623306580000|2021-06-10 06:29:40|45096.8|45076.8|45098.6|45078.6|45098.6|45078.6|45096.1|45076.1|3
1623306590000|2021-06-10 06:29:50|45100.4|45080.4|45103.6|45083.6|45103.6|45083.6|45096.1|45076.1|8
1623306600000|2021-06-10 06:30:00|45101.8|45081.8|45101.1|45081.1|45101.8|45081.8|45101.1|45081.1|1
1623306610000|2021-06-10 06:30:10|45100.4|45080.4|45096.1|45076.1|45100.4|45080.4|45096.1|45076.1|6
1623306620000|2021-06-10 06:30:20|45094.3|45074.3|45096.1|45076.1|45096.1|45076.1|45094.3|45074.3|19
1623306630000|2021-06-10 06:30:30|45093.6|45073.6|45091.8|45071.8|45096.1|45076.1|45091.8|45071.8|3
1623306640000|2021-06-10 06:30:40|45093.6|45073.6|45091.1|45071.1|45096.1|45076.1|45091.1|45071.1|4
1623306650000|2021-06-10 06:30:50|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|2
1623306660000|2021-06-10 06:31:00|45089.3|45069.3|45089.3|45069.3|45091.8|45071.8|45088.6|45068.6|15
1623306670000|2021-06-10 06:31:10|45087.5|45067.5|45076.1|45056.1|45087.5|45067.5|45076.1|45056.1|11
1623306680000|2021-06-10 06:31:20|45071.8|45051.8|45071.8|45051.8|45076.1|45056.1|45071.8|45051.8|2
1623306690000|2021-06-10 06:31:30|45073.6|45053.6|45071.8|45051.8|45073.6|45053.6|45071.8|45051.8|1
1623306700000|2021-06-10 06:31:40|45071.1|45051.1|45071.1|45051.1|45071.8|45051.8|45071.1|45051.1|1
1623306710000|2021-06-10 06:31:50|45070.4|45050.4|45071.1|45051.1|45071.8|45051.8|45070.4|45050.4|1
1623306720000|2021-06-10 06:32:00|45070.4|45050.4|45071.1|45051.1|45071.1|45051.1|45070.4|45050.4|3
1623306730000|2021-06-10 06:32:10|45071.8|45051.8|45081.8|45061.8|45083.6|45063.6|45071.8|45051.8|4
1623306740000|2021-06-10 06:32:20|45084.3|45064.3|45083.6|45063.6|45086.1|45066.1|45082.5|45062.5|8
1623306750000|2021-06-10 06:32:30|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|0
1623306760000|2021-06-10 06:32:40|45077.5|45057.5|45076.8|45056.8|45079.3|45059.3|45076.8|45056.8|1
1623306770000|2021-06-10 06:32:50|45078.6|45058.6|45076.8|45056.8|45078.6|45058.6|45076.1|45056.1|0
1623306780000|2021-06-10 06:33:00|45078.6|45058.6|45076.8|45056.8|45081.1|45061.1|45076.8|45056.8|1
1623306790000|2021-06-10 06:33:10|45076.1|45056.1|45078.6|45058.6|45081.1|45061.1|45076.1|45056.1|0
1623306800000|2021-06-10 06:33:20|45081.1|45061.1|45084.3|45064.3|45084.3|45064.3|45078.6|45058.6|4
1623306810000|2021-06-10 06:33:30|45083.6|45063.6|45086.8|45066.8|45086.8|45066.8|45083.6|45063.6|3
1623306820000|2021-06-10 06:33:40|45086.1|45066.1|45088.6|45068.6|45088.6|45068.6|45086.1|45066.1|0
1623306830000|2021-06-10 06:33:50|45091.1|45071.1|45096.8|45076.8|45096.8|45076.8|45091.1|45071.1|0
1623306840000|2021-06-10 06:34:00|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|0
1623306860000|2021-06-10 06:34:20|45093.6|45073.6|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|0
1623306870000|2021-06-10 06:34:30|45095.4|45075.4|45085.4|45065.4|45095.4|45075.4|45085.4|45065.4|4
1623306880000|2021-06-10 06:34:40|45086.1|45066.1|45082.5|45062.5|45086.1|45066.1|45082.5|45062.5|2
1623306890000|2021-06-10 06:34:50|45081.8|45061.8|45081.1|45061.1|45081.8|45061.8|45080.4|45060.4|0
1623306900000|2021-06-10 06:35:00|||||||||2
1623306910000|2021-06-10 06:35:10|45079.3|45059.3|45076.1|45056.1|45079.3|45059.3|45076.1|45056.1|1
1623306920000|2021-06-10 06:35:20|45074.3|45054.3|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|3
1623306930000|2021-06-10 06:35:30|45079.3|45059.3|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|3
1623306940000|2021-06-10 06:35:40|||||||||4
1623306950000|2021-06-10 06:35:50|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|1
1623306960000|2021-06-10 06:36:00|45082.9|45062.9|45081.1|45061.1|45085.4|45065.4|45081.1|45061.1|1
1623306970000|2021-06-10 06:36:10|45080.4|45060.4|45076.1|45056.1|45080.4|45060.4|45076.1|45056.1|1
1623306980000|2021-06-10 06:36:20|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|45076.1|45056.1|4
1623306990000|2021-06-10 06:36:30|45077.5|45057.5|45076.1|45056.1|45079.3|45059.3|45076.1|45056.1|1
1623307000000|2021-06-10 06:36:40|45075.4|45055.4|45073.6|45053.6|45076.1|45056.1|45072.9|45052.9|4
1623307010000|2021-06-10 06:36:50|45071.8|45051.8|45076.8|45056.8|45076.8|45056.8|45071.1|45051.1|2
1623307020000|2021-06-10 06:37:00|45078.6|45058.6|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|1
1623307030000|2021-06-10 06:37:10|45080.4|45060.4|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|0
1623307040000|2021-06-10 06:37:20|45080.4|45060.4|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|0
1623307050000|2021-06-10 06:37:30|45076.8|45056.8|45075.4|45055.4|45076.8|45056.8|45068.6|45048.6|5
1623307060000|2021-06-10 06:37:40|45073.6|45053.6|45076.1|45056.1|45076.1|45056.1|45071.1|45051.1|3
1623307070000|2021-06-10 06:37:50|45078.6|45058.6|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|7
1623307080000|2021-06-10 06:38:00|45079.7|45059.7|45075.4|45055.4|45079.7|45059.7|45075.4|45055.4|9
1623307090000|2021-06-10 06:38:10|45071.1|45051.1|45066.8|45046.8|45071.1|45051.1|45064.3|45044.3|8
1623307100000|2021-06-10 06:38:20|45066.1|45046.1|45067.5|45047.5|45068.6|45048.6|45064.3|45044.3|2
1623307110000|2021-06-10 06:38:30|45068.6|45048.6|45071.8|45051.8|45071.8|45051.8|45066.1|45046.1|1
1623307120000|2021-06-10 06:38:40|45072.5|45052.5|45073.6|45053.6|45076.1|45056.1|45071.8|45051.8|7
1623307130000|2021-06-10 06:38:50|45071.8|45051.8|45069.3|45049.3|45071.8|45051.8|45069.3|45049.3|3
1623307140000|2021-06-10 06:39:00|45068.6|45048.6|45066.8|45046.8|45068.6|45048.6|45066.8|45046.8|2
1623307150000|2021-06-10 06:39:10|45066.1|45046.1|45070.4|45050.4|45071.1|45051.1|45066.1|45046.1|1
1623307160000|2021-06-10 06:39:20|45071.1|45051.1|45066.1|45046.1|45071.1|45051.1|45066.1|45046.1|1
1623307170000|2021-06-10 06:39:30|45068.6|45048.6|45070.4|45050.4|45070.4|45050.4|45068.6|45048.6|1
1623307180000|2021-06-10 06:39:40|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45065.4|45045.4|1
1623307190000|2021-06-10 06:39:50|45066.8|45046.8|45066.1|45046.1|45066.8|45046.8|45064.3|45044.3|0
1623307200000|2021-06-10 06:40:00|45063.6|45043.6|45066.1|45046.1|45066.1|45046.1|45061.8|45041.8|1
1623307210000|2021-06-10 06:40:10|45066.8|45046.8|45078.6|45058.6|45078.6|45058.6|45066.8|45046.8|7
1623307220000|2021-06-10 06:40:20|45081.1|45061.1|45087.9|45067.9|45087.9|45067.9|45081.1|45061.1|4
1623307230000|2021-06-10 06:40:30|45086.1|45066.1|45081.8|45061.8|45088.6|45068.6|45081.8|45061.8|13
1623307240000|2021-06-10 06:40:40|45081.1|45061.1|45083.6|45063.6|45084.3|45064.3|45079.3|45059.3|4
1623307250000|2021-06-10 06:40:50|45086.1|45066.1|45086.8|45066.8|45091.8|45071.8|45086.1|45066.1|16
1623307260000|2021-06-10 06:41:00|45091.1|45071.1|45086.8|45066.8|45091.1|45071.1|45086.1|45066.1|5
1623307270000|2021-06-10 06:41:10|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45084.3|45064.3|0
1623307280000|2021-06-10 06:41:20|45084.3|45064.3|45091.8|45071.8|45091.8|45071.8|45084.3|45064.3|7
1623307290000|2021-06-10 06:41:30|45091.1|45071.1|45096.8|45076.8|45096.8|45076.8|45091.1|45071.1|7
1623307300000|2021-06-10 06:41:40|45101.1|45081.1|45096.8|45076.8|45101.1|45081.1|45096.1|45076.1|4
1623307310000|2021-06-10 06:41:50|45096.1|45076.1|45098.6|45078.6|45101.1|45081.1|45096.1|45076.1|7
1623307320000|2021-06-10 06:42:00|45099.3|45079.3|45101.1|45081.1|45101.1|45081.1|45096.1|45076.1|4
1623307330000|2021-06-10 06:42:10|45096.8|45076.8|45098.6|45078.6|45101.1|45081.1|45096.8|45076.8|1
1623307340000|2021-06-10 06:42:20|45096.8|45076.8|45101.1|45081.1|45101.1|45081.1|45096.1|45076.1|1
1623307350000|2021-06-10 06:42:30|45098.6|45078.6|45096.1|45076.1|45098.6|45078.6|45096.1|45076.1|0
1623307360000|2021-06-10 06:42:40|45096.8|45076.8|45096.8|45076.8|45101.1|45081.1|45096.8|45076.8|1
1623307370000|2021-06-10 06:42:50|45097.5|45077.5|45098.6|45078.6|45101.1|45081.1|45096.8|45076.8|0
1623307380000|2021-06-10 06:43:00|45096.8|45076.8|45091.8|45071.8|45098.6|45078.6|45089.3|45069.3|6
1623307390000|2021-06-10 06:43:10|45092.5|45072.5|45091.1|45071.1|45092.5|45072.5|45091.1|45071.1|1
1623307400000|2021-06-10 06:43:20|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45089.3|45069.3|2
1623307410000|2021-06-10 06:43:30|45092.5|45072.5|45097.9|45077.9|45097.9|45077.9|45092.5|45072.5|1
1623307420000|2021-06-10 06:43:40|45100.4|45080.4|45096.8|45076.8|45100.4|45080.4|45096.1|45076.1|6
1623307430000|2021-06-10 06:43:50|45096.1|45076.1|45096.1|45076.1|45098.6|45078.6|45096.1|45076.1|1
1623307440000|2021-06-10 06:44:00|45095.4|45075.4|45096.1|45076.1|45096.1|45076.1|45091.1|45071.1|3
1623307450000|2021-06-10 06:44:10|45093.6|45073.6|45091.8|45071.8|45096.1|45076.1|45091.1|45071.1|3
1623307460000|2021-06-10 06:44:20|45094.3|45074.3|45095.4|45075.4|45096.1|45076.1|45094.3|45074.3|5
1623307470000|2021-06-10 06:44:30|45091.8|45071.8|45089.3|45069.3|45091.8|45071.8|45086.1|45066.1|7
1623307480000|2021-06-10 06:44:40|45091.1|45071.1|45086.8|45066.8|45091.1|45071.1|45086.8|45066.8|3
1623307490000|2021-06-10 06:44:50|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|45086.1|45066.1|9
1623307500000|2021-06-10 06:45:00|45086.8|45066.8|45091.1|45071.1|45093.6|45073.6|45086.1|45066.1|14
1623307510000|2021-06-10 06:45:10|45092.9|45072.9|45088.6|45068.6|45096.1|45076.1|45088.6|45068.6|4
1623307520000|2021-06-10 06:45:20|45089.3|45069.3|45094.3|45074.3|45094.3|45074.3|45089.3|45069.3|3
1623307530000|2021-06-10 06:45:30|45096.1|45076.1|45096.8|45076.8|45096.8|45076.8|45096.1|45076.1|2
1623307540000|2021-06-10 06:45:40|45098.6|45078.6|45106.1|45086.1|45111.1|45091.1|45098.6|45078.6|12
1623307550000|2021-06-10 06:45:50|45106.8|45086.8|45109.3|45089.3|45109.3|45089.3|45106.8|45086.8|8
1623307560000|2021-06-10 06:46:00|45108.6|45088.6|45111.8|45091.8|45111.8|45091.8|45106.8|45086.8|21
1623307570000|2021-06-10 06:46:10|45114.3|45094.3|45111.8|45091.8|45114.3|45094.3|45111.8|45091.8|0
1623307580000|2021-06-10 06:46:20|45111.1|45091.1|45111.1|45091.1|45111.8|45091.8|45111.1|45091.1|3
1623307590000|2021-06-10 06:46:30|45112.9|45092.9|45099.3|45079.3|45113.6|45093.6|45099.3|45079.3|8
1623307600000|2021-06-10 06:46:40|45098.6|45078.6|45104.3|45084.3|45104.3|45084.3|45098.6|45078.6|6
1623307610000|2021-06-10 06:46:50|45106.1|45086.1|45106.8|45086.8|45106.8|45086.8|45106.1|45086.1|8
1623307620000|2021-06-10 06:47:00|45106.1|45086.1|45101.1|45081.1|45106.8|45086.8|45099.3|45079.3|2
1623307630000|2021-06-10 06:47:10|45099.3|45079.3|45101.8|45081.8|45101.8|45081.8|45099.3|45079.3|2
1623307640000|2021-06-10 06:47:20|45104.3|45084.3|45101.8|45081.8|45106.1|45086.1|45101.8|45081.8|1
1623307650000|2021-06-10 06:47:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|2
1623307660000|2021-06-10 06:47:40|45099.3|45079.3|45096.8|45076.8|45101.8|45081.8|45096.8|45076.8|2
1623307670000|2021-06-10 06:47:50|45094.3|45074.3|45081.1|45061.1|45094.3|45074.3|45079.3|45059.3|8
1623307680000|2021-06-10 06:48:00|45081.8|45061.8|45081.1|45061.1|45081.8|45061.8|45076.1|45056.1|4
1623307690000|2021-06-10 06:48:10|45076.8|45056.8|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|3
1623307700000|2021-06-10 06:48:20|45078.6|45058.6|45076.1|45056.1|45081.1|45061.1|45074.3|45054.3|2
1623307710000|2021-06-10 06:48:30|45074.3|45054.3|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|7
1623307720000|2021-06-10 06:48:40|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45071.8|45051.8|1
1623307730000|2021-06-10 06:48:50|45077.9|45057.9|45076.1|45056.1|45080.4|45060.4|45076.1|45056.1|4
1623307740000|2021-06-10 06:49:00|45079.3|45059.3|45081.8|45061.8|45081.8|45061.8|45079.3|45059.3|6
1623307750000|2021-06-10 06:49:10|45086.1|45066.1|45093.6|45073.6|45093.6|45073.6|45086.1|45066.1|3
1623307760000|2021-06-10 06:49:20|45096.8|45076.8|45101.1|45081.1|45101.1|45081.1|45096.1|45076.1|6
1623307770000|2021-06-10 06:49:30|45103.6|45083.6|45098.6|45078.6|45103.6|45083.6|45096.8|45076.8|1
1623307780000|2021-06-10 06:49:40|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.1|45076.1|0
1623307790000|2021-06-10 06:49:50|45096.1|45076.1|45096.8|45076.8|45096.8|45076.8|45096.1|45076.1|0
1623307800000|2021-06-10 06:50:00|45098.6|45078.6|45101.8|45081.8|45102.9|45082.9|45098.6|45078.6|5
1623307810000|2021-06-10 06:50:10|45103.6|45083.6|45111.8|45091.8|45111.8|45091.8|45103.6|45083.6|4
1623307820000|2021-06-10 06:50:20|45111.1|45091.1|45111.8|45091.8|45112.5|45092.5|45111.1|45091.1|4
1623307830000|2021-06-10 06:50:30|45111.1|45091.1|45113.6|45093.6|45116.1|45096.1|45111.1|45091.1|9
1623307840000|2021-06-10 06:50:40|45111.1|45091.1|45108.6|45088.6|45111.1|45091.1|45106.1|45086.1|7
1623307850000|2021-06-10 06:50:50|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45106.8|45086.8|5
1623307860000|2021-06-10 06:51:00|45110.4|45090.4|45111.1|45091.1|45111.1|45091.1|45110.4|45090.4|11
1623307870000|2021-06-10 06:51:10|||||||||4
1623307880000|2021-06-10 06:51:20|45110.4|45090.4|45108.6|45088.6|45110.4|45090.4|45108.6|45088.6|1
1623307890000|2021-06-10 06:51:30|45106.8|45086.8|45103.6|45083.6|45108.6|45088.6|45103.6|45083.6|3
1623307900000|2021-06-10 06:51:40|45104.3|45084.3|45110.4|45090.4|45110.4|45090.4|45104.3|45084.3|4
1623307910000|2021-06-10 06:51:50|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|0
1623307920000|2021-06-10 06:52:00|45113.6|45093.6|45116.1|45096.1|45117.9|45097.9|45113.6|45093.6|2
1623307930000|2021-06-10 06:52:10|45115.4|45095.4|45116.1|45096.1|45116.8|45096.8|45114.3|45094.3|19
1623307940000|2021-06-10 06:52:20|45116.8|45096.8|45117.9|45097.9|45118.6|45098.6|45116.1|45096.1|9
1623307950000|2021-06-10 06:52:30|45118.6|45098.6|45117.9|45097.9|45118.6|45098.6|45117.9|45097.9|1
1623307960000|2021-06-10 06:52:40|45124.3|45104.3|45121.1|45101.1|45125.4|45105.4|45121.1|45101.1|26
1623307970000|2021-06-10 06:52:50|45121.8|45101.8|45125.4|45105.4|45126.1|45106.1|45121.1|45101.1|11
1623307980000|2021-06-10 06:53:00|45126.1|45106.1|45121.8|45101.8|45126.1|45106.1|45121.8|45101.8|4
1623307990000|2021-06-10 06:53:10|45123.6|45103.6|45121.1|45101.1|45124.3|45104.3|45121.1|45101.1|12
1623308000000|2021-06-10 06:53:20|45119.3|45099.3|45116.1|45096.1|45121.1|45101.1|45116.1|45096.1|2
1623308010000|2021-06-10 06:53:30|45119.3|45099.3|45120.4|45100.4|45121.1|45101.1|45116.1|45096.1|2
1623308020000|2021-06-10 06:53:40|45121.1|45101.1|45108.6|45088.6|45121.1|45101.1|45106.1|45086.1|6
1623308030000|2021-06-10 06:53:50|45109.3|45089.3|45106.1|45086.1|45109.3|45089.3|45106.1|45086.1|3
1623308040000|2021-06-10 06:54:00|45106.8|45086.8|45093.6|45073.6|45106.8|45086.8|45091.1|45071.1|14
1623308050000|2021-06-10 06:54:10|45096.1|45076.1|45107.9|45087.9|45107.9|45087.9|45096.1|45076.1|8
1623308060000|2021-06-10 06:54:20|45108.6|45088.6|45111.1|45091.1|45114.7|45094.7|45108.6|45088.6|6
1623308070000|2021-06-10 06:54:30|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|2
1623308080000|2021-06-10 06:54:40|45111.1|45091.1|45116.1|45096.1|45116.1|45096.1|45111.1|45091.1|2
1623308090000|2021-06-10 06:54:50|45115.4|45095.4|45106.1|45086.1|45116.1|45096.1|45106.1|45086.1|8
1623308100000|2021-06-10 06:55:00|45108.6|45088.6|45106.1|45086.1|45111.1|45091.1|45106.1|45086.1|4
1623308110000|2021-06-10 06:55:10|45106.8|45086.8|45113.6|45093.6|45113.6|45093.6|45106.8|45086.8|1
1623308120000|2021-06-10 06:55:20|45116.1|45096.1|45111.1|45091.1|45116.1|45096.1|45111.1|45091.1|3
1623308130000|2021-06-10 06:55:30|45116.1|45096.1|45116.1|45096.1|45116.1|45096.1|45116.1|45096.1|5
1623308140000|2021-06-10 06:55:40|45103.6|45083.6|45101.1|45081.1|45103.6|45083.6|45098.6|45078.6|11
1623308150000|2021-06-10 06:55:50|45101.8|45081.8|45101.1|45081.1|45101.8|45081.8|45101.1|45081.1|5
1623308160000|2021-06-10 06:56:00|45103.6|45083.6|45111.1|45091.1|45111.1|45091.1|45103.6|45083.6|9
1623308170000|2021-06-10 06:56:10|45113.6|45093.6|45110.4|45090.4|45113.6|45093.6|45110.4|45090.4|1
1623308180000|2021-06-10 06:56:20|45111.1|45091.1|45103.6|45083.6|45111.1|45091.1|45101.1|45081.1|2
1623308190000|2021-06-10 06:56:30|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45101.1|45081.1|1
1623308200000|2021-06-10 06:56:40|45104.3|45084.3|45106.1|45086.1|45106.1|45086.1|45101.8|45081.8|3
1623308210000|2021-06-10 06:56:50|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|45101.8|45081.8|6
1623308220000|2021-06-10 06:57:00|45103.6|45083.6|45111.1|45091.1|45111.1|45091.1|45101.1|45081.1|7
1623308230000|2021-06-10 06:57:10|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|3
1623308240000|2021-06-10 06:57:20|45109.7|45089.7|45106.1|45086.1|45111.1|45091.1|45106.1|45086.1|3
1623308250000|2021-06-10 06:57:30|45105.4|45085.4|45106.8|45086.8|45106.8|45086.8|45105.4|45085.4|2
1623308260000|2021-06-10 06:57:40|45108.6|45088.6|45106.8|45086.8|45110.4|45090.4|45104.3|45084.3|1
1623308270000|2021-06-10 06:57:50|45106.1|45086.1|45111.1|45091.1|45111.1|45091.1|45106.1|45086.1|2
1623308280000|2021-06-10 06:58:00|45110.4|45090.4|45106.1|45086.1|45110.4|45090.4|45106.1|45086.1|0
1623308290000|2021-06-10 06:58:10|45106.8|45086.8|45103.6|45083.6|45106.8|45086.8|45103.6|45083.6|3
1623308300000|2021-06-10 06:58:20|45101.1|45081.1|45106.1|45086.1|45106.1|45086.1|45101.1|45081.1|1
1623308310000|2021-06-10 06:58:30|45106.8|45086.8|45113.6|45093.6|45113.6|45093.6|45106.8|45086.8|6
1623308320000|2021-06-10 06:58:40|45114.3|45094.3|45113.6|45093.6|45114.3|45094.3|45113.6|45093.6|1
1623308330000|2021-06-10 06:58:50|45116.1|45096.1|45111.1|45091.1|45116.1|45096.1|45111.1|45091.1|2
1623308340000|2021-06-10 06:59:00|45111.8|45091.8|45116.1|45096.1|45116.8|45096.8|45111.8|45091.8|9
1623308350000|2021-06-10 06:59:10|45118.6|45098.6|45116.1|45096.1|45118.6|45098.6|45114.3|45094.3|3
1623308360000|2021-06-10 06:59:20|45113.6|45093.6|45117.9|45097.9|45120.4|45100.4|45113.6|45093.6|4
1623308370000|2021-06-10 06:59:30|45116.1|45096.1|45116.1|45096.1|45120.4|45100.4|45113.6|45093.6|4
1623308380000|2021-06-10 06:59:40|45115.4|45095.4|45113.6|45093.6|45116.1|45096.1|45111.1|45091.1|6
1623308390000|2021-06-10 06:59:50|45116.1|45096.1|45121.1|45101.1|45126.8|45106.8|45116.1|45096.1|12
1623308400000|2021-06-10 07:00:00|45119.7|45099.7|45121.1|45101.1|45121.1|45101.1|45116.1|45096.1|10
1623308410000|2021-06-10 07:00:10|45104.3|45084.3|45096.8|45076.8|45104.3|45084.3|45086.8|45066.8|14
1623308420000|2021-06-10 07:00:20|45099.3|45079.3|45116.1|45096.1|45119.7|45099.7|45099.3|45079.3|7
1623308430000|2021-06-10 07:00:30|45119.7|45099.7|45129.7|45109.7|45129.7|45109.7|45119.7|45099.7|4
1623308440000|2021-06-10 07:00:40|45126.1|45106.1|45126.8|45106.8|45128.6|45108.6|45126.1|45106.1|6
1623308450000|2021-06-10 07:00:50|45130.4|45110.4|45131.1|45111.1|45131.1|45111.1|45126.8|45106.8|0
1623308460000|2021-06-10 07:01:00|45131.8|45111.8|45136.8|45116.8|45141.1|45121.1|45131.8|45111.8|21
1623308470000|2021-06-10 07:01:10|45136.1|45116.1|45119.3|45099.3|45136.1|45116.1|45118.6|45098.6|10
1623308480000|2021-06-10 07:01:20|45121.1|45101.1|45111.8|45091.8|45121.1|45101.1|45111.8|45091.8|4
1623308490000|2021-06-10 07:01:30|45112.5|45092.5|45111.8|45091.8|45113.6|45093.6|45111.8|45091.8|0
1623308500000|2021-06-10 07:01:40|45113.6|45093.6|45121.1|45101.1|45122.9|45102.9|45113.6|45093.6|3
1623308510000|2021-06-10 07:01:50|45122.9|45102.9|45121.1|45101.1|45122.9|45102.9|45121.1|45101.1|0
1623308520000|2021-06-10 07:02:00|45119.3|45099.3|45126.1|45106.1|45126.1|45106.1|45119.3|45099.3|1
1623308530000|2021-06-10 07:02:10|45128.6|45108.6|45123.6|45103.6|45128.6|45108.6|45123.6|45103.6|1
1623308540000|2021-06-10 07:02:20|45120|45100|45113.6|45093.6|45120|45100|45113.6|45093.6|2
1623308550000|2021-06-10 07:02:30|45106.8|45086.8|45099.3|45079.3|45106.8|45086.8|45099.3|45079.3|7
1623308560000|2021-06-10 07:02:40|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|3
1623308570000|2021-06-10 07:02:50|45106.1|45086.1|45106.1|45086.1|45108.6|45088.6|45106.1|45086.1|0
1623308580000|2021-06-10 07:03:00|45101.8|45081.8|45091.8|45071.8|45101.8|45081.8|45091.8|45071.8|4
1623308590000|2021-06-10 07:03:10|45093.6|45073.6|45091.8|45071.8|45093.6|45073.6|45091.8|45071.8|0
1623308600000|2021-06-10 07:03:20|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|0
1623308610000|2021-06-10 07:03:30|45096.1|45076.1|45103.6|45083.6|45103.6|45083.6|45096.1|45076.1|2
1623308620000|2021-06-10 07:03:40|45101.1|45081.1|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1623308630000|2021-06-10 07:03:50|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|4
1623308640000|2021-06-10 07:04:00|45098.6|45078.6|45098.6|45078.6|45101.1|45081.1|45096.8|45076.8|0
1623308650000|2021-06-10 07:04:10|45096.1|45076.1|45100.4|45080.4|45100.4|45080.4|45096.1|45076.1|3
1623308660000|2021-06-10 07:04:20|45098.6|45078.6|45101.1|45081.1|45101.1|45081.1|45098.6|45078.6|3
1623308670000|2021-06-10 07:04:30|45102.9|45082.9|45096.1|45076.1|45102.9|45082.9|45096.1|45076.1|2
1623308680000|2021-06-10 07:04:40|45091.8|45071.8|45096.1|45076.1|45096.1|45076.1|45091.1|45071.1|4
1623308700000|2021-06-10 07:05:00|45093.6|45073.6|45106.8|45086.8|45109.3|45089.3|45093.6|45073.6|4
1623308710000|2021-06-10 07:05:10|45106.1|45086.1|45106.1|45086.1|45110.4|45090.4|45106.1|45086.1|5
1623308720000|2021-06-10 07:05:20|45103.6|45083.6|45098.6|45078.6|45103.6|45083.6|45098.6|45078.6|1
1623308740000|2021-06-10 07:05:40|45096.1|45076.1|45083.6|45063.6|45096.1|45076.1|45083.6|45063.6|4
1623308750000|2021-06-10 07:05:50|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45082.9|45062.9|2
1623308760000|2021-06-10 07:06:00|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|3
1623308770000|2021-06-10 07:06:10|45080.4|45060.4|45073.6|45053.6|45081.1|45061.1|45072.9|45052.9|12
1623308780000|2021-06-10 07:06:20|45071.8|45051.8|45076.1|45056.1|45076.1|45056.1|45071.8|45051.8|14
1623308790000|2021-06-10 07:06:30|45074.3|45054.3|45076.1|45056.1|45076.1|45056.1|45071.1|45051.1|11
1623308800000|2021-06-10 07:06:40|45076.8|45056.8|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|2
1623308810000|2021-06-10 07:06:50|45071.8|45051.8|45066.8|45046.8|45071.8|45051.8|45066.8|45046.8|11
1623308820000|2021-06-10 07:07:00|45068.6|45048.6|45066.8|45046.8|45068.6|45048.6|45066.8|45046.8|6
1623308830000|2021-06-10 07:07:10|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|0
1623308840000|2021-06-10 07:07:20|45066.8|45046.8|45060.4|45040.4|45066.8|45046.8|45060.4|45040.4|5
1623308850000|2021-06-10 07:07:30|45059.7|45039.7|45051.1|45031.1|45059.7|45039.7|45051.1|45031.1|18
1623308860000|2021-06-10 07:07:40|45049.3|45029.3|45051.8|45031.8|45051.8|45031.8|45048.6|45028.6|10
1623308870000|2021-06-10 07:07:50|45051.1|45031.1|45051.1|45031.1|45051.8|45031.8|45051.1|45031.1|3
1623308890000|2021-06-10 07:08:10|45056.1|45036.1|45056.8|45036.8|45057.2|45037.2|45051.8|45031.8|13
1623308900000|2021-06-10 07:08:20|45056.1|45036.1|45056.8|45036.8|45056.8|45036.8|45056.1|45036.1|0
1623308910000|2021-06-10 07:08:30|45060.4|45040.4|45055.4|45035.4|45060.4|45040.4|45053.6|45033.6|4
1623308920000|2021-06-10 07:08:40|45056.1|45036.1|45055.4|45035.4|45056.1|45036.1|45055.4|45035.4|1
1623308930000|2021-06-10 07:08:50|45054.7|45034.7|45051.1|45031.1|45054.7|45034.7|45051.1|45031.1|2
1623308940000|2021-06-10 07:09:00|45049.3|45029.3|45046.8|45026.8|45049.3|45029.3|45046.8|45026.8|1
1623308950000|2021-06-10 07:09:10|45045.4|45025.4|45043.6|45023.6|45045.4|45025.4|45043.6|45023.6|7
1623308960000|2021-06-10 07:09:20|45044.3|45024.3|45045.4|45025.4|45046.1|45026.1|45043.6|45023.6|9
1623308970000|2021-06-10 07:09:30|45046.1|45026.1|45041.1|45021.1|45046.1|45026.1|45041.1|45021.1|2
1623308980000|2021-06-10 07:09:40|45041.8|45021.8|45043.6|45023.6|45043.6|45023.6|45041.8|45021.8|3
1623308990000|2021-06-10 07:09:50|45044.3|45024.3|45046.1|45026.1|45046.1|45026.1|45044.3|45024.3|0
1623309000000|2021-06-10 07:10:00|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45041.1|45021.1|6
1623309010000|2021-06-10 07:10:10|45043.6|45023.6|45046.1|45026.1|45046.1|45026.1|45043.6|45023.6|0
1623309020000|2021-06-10 07:10:20|45046.8|45026.8|45046.1|45026.1|45046.8|45026.8|45046.1|45026.1|1
1623309030000|2021-06-10 07:10:30|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|3
1623309040000|2021-06-10 07:10:40|45046.1|45026.1|45042.5|45022.5|45046.1|45026.1|45042.5|45022.5|10
1623309050000|2021-06-10 07:10:50|45044.3|45024.3|45043.6|45023.6|45044.3|45024.3|45042.5|45022.5|2
1623309060000|2021-06-10 07:11:00|45044.3|45024.3|45041.1|45021.1|45046.1|45026.1|45041.1|45021.1|4
1623309070000|2021-06-10 07:11:10|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|2
1623309080000|2021-06-10 07:11:20|||||||||1
1623309090000|2021-06-10 07:11:30|45036.1|45016.1|45036.1|45016.1|45036.1|45016.1|45031.1|45011.1|18
1623309100000|2021-06-10 07:11:40|45031.8|45011.8|45031.8|45011.8|45033.6|45013.6|45031.8|45011.8|1
1623309110000|2021-06-10 07:11:50|45031.1|45011.1|45031.8|45011.8|45031.8|45011.8|45031.1|45011.1|2
1623309120000|2021-06-10 07:12:00|45034.3|45014.3|45039.3|45019.3|45041.1|45021.1|45031.8|45011.8|5
1623309130000|2021-06-10 07:12:10|45038.6|45018.6|45026.8|45006.8|45038.6|45018.6|45026.8|45006.8|8
1623309140000|2021-06-10 07:12:20|45026.1|45006.1|45026.8|45006.8|45031.8|45011.8|45026.1|45006.1|5
1623309150000|2021-06-10 07:12:30|45026.1|45006.1|45011.8|44991.8|45026.1|45006.1|45011.8|44991.8|11
1623309160000|2021-06-10 07:12:40|45014.3|44994.3|45011.8|44991.8|45014.3|44994.3|45011.1|44991.1|13
1623309170000|2021-06-10 07:12:50|45014.3|44994.3|45016.8|44996.8|45022.9|45002.9|45014.3|44994.3|9
1623309180000|2021-06-10 07:13:00|45016.1|44996.1|45011.8|44991.8|45016.1|44996.1|45011.8|44991.8|2
1623309190000|2021-06-10 07:13:10|45011.1|44991.1|45009.3|44989.3|45011.8|44991.8|45008.6|44988.6|10
1623309200000|2021-06-10 07:13:20|45008.6|44988.6|45006.8|44986.8|45011.1|44991.1|45006.1|44986.1|5
1623309210000|2021-06-10 07:13:30|45006.1|44986.1|44996.8|44976.8|45006.8|44986.8|44991.8|44971.8|19
1623309220000|2021-06-10 07:13:40|44998.6|44978.6|45008.6|44988.6|45009.3|44989.3|44996.1|44976.1|4
1623309230000|2021-06-10 07:13:50|45002.9|44982.9|44996.1|44976.1|45002.9|44982.9|44991.1|44971.1|8
1623309240000|2021-06-10 07:14:00|44993.6|44973.6|44991.8|44971.8|44996.1|44976.1|44991.8|44971.8|4
1623309250000|2021-06-10 07:14:10|44993.6|44973.6|44985.4|44965.4|44993.6|44973.6|44984.3|44964.3|12
1623309260000|2021-06-10 07:14:20|44986.1|44966.1|44994.3|44974.3|44994.3|44974.3|44986.1|44966.1|19
1623309270000|2021-06-10 07:14:30|44991.8|44971.8|44991.1|44971.1|44991.8|44971.8|44991.1|44971.1|11
1623309280000|2021-06-10 07:14:40|44988.6|44968.6|44991.1|44971.1|44991.1|44971.1|44988.6|44968.6|0
1623309290000|2021-06-10 07:14:50|44992.9|44972.9|44995.4|44975.4|44995.4|44975.4|44992.9|44972.9|1
1623309300000|2021-06-10 07:15:00|44994.7|44974.7|44995.4|44975.4|44995.4|44975.4|44991.1|44971.1|9
1623309310000|2021-06-10 07:15:10|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|44991.8|44971.8|1
1623309320000|2021-06-10 07:15:20|44991.8|44971.8|44998.6|44978.6|44998.6|44978.6|44991.8|44971.8|8
1623309330000|2021-06-10 07:15:30|45000.4|44980.4|45001.1|44981.1|45006.1|44986.1|45000.4|44980.4|10
1623309340000|2021-06-10 07:15:40|45001.8|44981.8|45001.1|44981.1|45005.4|44985.4|45001.1|44981.1|3
1623309350000|2021-06-10 07:15:50|45002.9|44982.9|45002.9|44982.9|45004.7|44984.7|45002.9|44982.9|3
1623309360000|2021-06-10 07:16:00|45005.4|44985.4|45010.4|44990.4|45010.4|44990.4|45005.4|44985.4|8
1623309370000|2021-06-10 07:16:10|45011.1|44991.1|45010.4|44990.4|45011.1|44991.1|45010.4|44990.4|0
1623309380000|2021-06-10 07:16:20|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|8
1623309390000|2021-06-10 07:16:30|45011.8|44991.8|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|0
1623309400000|2021-06-10 07:16:40|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|45011.8|44991.8|2
1623309410000|2021-06-10 07:16:50|45016.1|44996.1|45016.1|44996.1|45016.1|44996.1|45015.4|44995.4|5
1623309420000|2021-06-10 07:17:00|45016.8|44996.8|45018.6|44998.6|45039.7|45019.7|45016.8|44996.8|8
1623309430000|2021-06-10 07:17:10|45021.1|45001.1|45016.1|44996.1|45021.1|45001.1|45016.1|44996.1|8
1623309440000|2021-06-10 07:17:20|45014.3|44994.3|45016.1|44996.1|45016.1|44996.1|45013.6|44993.6|5
1623309460000|2021-06-10 07:17:40|45015.4|44995.4|45006.1|44986.1|45015.4|44995.4|45005.4|44985.4|8
1623309470000|2021-06-10 07:17:50|45006.8|44986.8|45012.9|44992.9|45012.9|44992.9|45006.8|44986.8|3
1623309480000|2021-06-10 07:18:00|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.1|44991.1|1
1623309490000|2021-06-10 07:18:10|45016.1|44996.1|45016.1|44996.1|45016.8|44996.8|45016.1|44996.1|5
1623309500000|2021-06-10 07:18:20|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45013.6|44993.6|2
1623309520000|2021-06-10 07:18:40|45016.1|44996.1|45011.8|44991.8|45016.8|44996.8|45011.8|44991.8|0
1623309530000|2021-06-10 07:18:50|||||||||1
1623309540000|2021-06-10 07:19:00|45011.1|44991.1|45006.1|44986.1|45011.1|44991.1|45006.1|44986.1|3
1623309550000|2021-06-10 07:19:10|45004.3|44984.3|44996.1|44976.1|45004.3|44984.3|44996.1|44976.1|8
1623309560000|2021-06-10 07:19:20|44995.4|44975.4|44993.6|44973.6|44995.4|44975.4|44991.1|44971.1|1
1623309570000|2021-06-10 07:19:30|44996.1|44976.1|45001.8|44981.8|45001.8|44981.8|44996.1|44976.1|1
1623309580000|2021-06-10 07:19:40|45001.1|44981.1|45006.8|44986.8|45006.8|44986.8|45001.1|44981.1|6
1623309590000|2021-06-10 07:19:50|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|1
1623309600000|2021-06-10 07:20:00|45010.4|44990.4|45006.1|44986.1|45010.4|44990.4|45006.1|44986.1|1
1623309610000|2021-06-10 07:20:10|||||||||4
1623309620000|2021-06-10 07:20:20|45003.6|44983.6|44994.3|44974.3|45003.6|44983.6|44994.3|44974.3|5
1623309630000|2021-06-10 07:20:30|44996.1|44976.1|44991.1|44971.1|44996.1|44976.1|44991.1|44971.1|2
1623309640000|2021-06-10 07:20:40|44991.8|44971.8|44991.1|44971.1|44991.8|44971.8|44991.1|44971.1|2
1623309650000|2021-06-10 07:20:50|44990.4|44970.4|44986.1|44966.1|44990.4|44970.4|44986.1|44966.1|4
1623309660000|2021-06-10 07:21:00|44986.8|44966.8|44986.8|44966.8|44991.1|44971.1|44986.8|44966.8|5
1623309670000|2021-06-10 07:21:10|44991.1|44971.1|44991.8|44971.8|44991.8|44971.8|44991.1|44971.1|3
1623309680000|2021-06-10 07:21:20|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|1
1623309690000|2021-06-10 07:21:30|44994.3|44974.3|44996.8|44976.8|45003.6|44983.6|44993.6|44973.6|11
1623309700000|2021-06-10 07:21:40|44997.5|44977.5|45001.1|44981.1|45001.1|44981.1|44996.1|44976.1|3
1623309710000|2021-06-10 07:21:50|45002.9|44982.9|45003.6|44983.6|45003.6|44983.6|45002.9|44982.9|2
1623309720000|2021-06-10 07:22:00|45002.9|44982.9|45001.1|44981.1|45003.6|44983.6|45001.1|44981.1|1
1623309740000|2021-06-10 07:22:20|||||||||1
1623309750000|2021-06-10 07:22:30|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44994.3|44974.3|3
1623309760000|2021-06-10 07:22:40|44996.1|44976.1|44996.8|44976.8|44996.8|44976.8|44996.1|44976.1|1
1623309770000|2021-06-10 07:22:50|44998.6|44978.6|45000.4|44980.4|45000.4|44980.4|44998.6|44978.6|0
1623309780000|2021-06-10 07:23:00|44998.6|44978.6|44997.9|44977.9|44998.6|44978.6|44997.9|44977.9|3
1623309790000|2021-06-10 07:23:10|44995.4|44975.4|44995.4|44975.4|44996.8|44976.8|44993.6|44973.6|2
1623309800000|2021-06-10 07:23:20|44991.1|44971.1|44991.1|44971.1|44991.1|44971.1|44991.1|44971.1|5
1623309810000|2021-06-10 07:23:30|44991.8|44971.8|44991.1|44971.1|44991.8|44971.8|44990.4|44970.4|1
1623309820000|2021-06-10 07:23:40|44991.8|44971.8|44989.7|44969.7|44991.8|44971.8|44989.7|44969.7|2
1623309830000|2021-06-10 07:23:50|44986.1|44966.1|44976.1|44956.1|44986.1|44966.1|44976.1|44956.1|10
1623309840000|2021-06-10 07:24:00|44975.4|44955.4|44971.1|44951.1|44975.4|44955.4|44971.1|44951.1|10
1623309850000|2021-06-10 07:24:10|44966.1|44946.1|44954.3|44934.3|44966.1|44946.1|44954.3|44934.3|17
1623309860000|2021-06-10 07:24:20|44956.1|44936.1|44951.1|44931.1|44956.1|44936.1|44951.1|44931.1|13
1623309870000|2021-06-10 07:24:30|44949.3|44929.3|44921.8|44901.8|44949.3|44929.3|44909.3|44889.3|38
1623309880000|2021-06-10 07:24:40|44921.1|44901.1|44926.1|44906.1|44926.8|44906.8|44921.1|44901.1|7
1623309890000|2021-06-10 07:24:50|44921.8|44901.8|44925.4|44905.4|44926.1|44906.1|44921.1|44901.1|10
1623309900000|2021-06-10 07:25:00|44926.8|44906.8|44923.6|44903.6|44941.1|44921.1|44919.3|44899.3|16
1623309910000|2021-06-10 07:25:10|44921.8|44901.8|44923.6|44903.6|44923.6|44903.6|44921.1|44901.1|6
1623309920000|2021-06-10 07:25:20|44924.3|44904.3|44941.8|44921.8|44941.8|44921.8|44923.6|44903.6|16
1623309930000|2021-06-10 07:25:30|44946.1|44926.1|44936.8|44916.8|44946.1|44926.1|44936.1|44916.1|5
1623309940000|2021-06-10 07:25:40|44937.5|44917.5|44926.8|44906.8|44938.6|44918.6|44926.8|44906.8|9
1623309950000|2021-06-10 07:25:50|44925.4|44905.4|44931.8|44911.8|44933.6|44913.6|44921.1|44901.1|8
1623309960000|2021-06-10 07:26:00|44933.6|44913.6|44936.1|44916.1|44936.8|44916.8|44931.1|44911.1|3
1623309970000|2021-06-10 07:26:10|44936.8|44916.8|44931.8|44911.8|44939.3|44919.3|44931.8|44911.8|8
1623309980000|2021-06-10 07:26:20|44931.1|44911.1|44931.8|44911.8|44931.8|44911.8|44926.8|44906.8|4
1623309990000|2021-06-10 07:26:30|44936.1|44916.1|44934.3|44914.3|44936.1|44916.1|44933.6|44913.6|0
1623310000000|2021-06-10 07:26:40|44936.1|44916.1|44931.8|44911.8|44936.1|44916.1|44928.6|44908.6|6
1623310010000|2021-06-10 07:26:50|44933.6|44913.6|44931.1|44911.1|44935.4|44915.4|44931.1|44911.1|10
1623310020000|2021-06-10 07:27:00|44930.4|44910.4|44931.8|44911.8|44931.8|44911.8|44929.3|44909.3|5
1623310030000|2021-06-10 07:27:10|44931.1|44911.1|44931.1|44911.1|44931.8|44911.8|44928.6|44908.6|1
1623310040000|2021-06-10 07:27:20|44931.8|44911.8|44928.6|44908.6|44931.8|44911.8|44926.1|44906.1|1
1623310050000|2021-06-10 07:27:30|44931.1|44911.1|44930.4|44910.4|44931.1|44911.1|44930.4|44910.4|2
1623310060000|2021-06-10 07:27:40|44931.1|44911.1|44921.1|44901.1|44931.8|44911.8|44921.1|44901.1|8
1623310070000|2021-06-10 07:27:50|44921.8|44901.8|44919.3|44899.3|44926.1|44906.1|44919.3|44899.3|10
1623310080000|2021-06-10 07:28:00|44921.1|44901.1|44915.4|44895.4|44921.1|44901.1|44913.6|44893.6|5
1623310090000|2021-06-10 07:28:10|44910.4|44890.4|44902.9|44882.9|44911.1|44891.1|44902.9|44882.9|16
1623310100000|2021-06-10 07:28:20|44905.4|44885.4|44908.6|44888.6|44908.6|44888.6|44905.4|44885.4|8
1623310110000|2021-06-10 07:28:30|44911.1|44891.1|44907.9|44887.9|44911.1|44891.1|44907.9|44887.9|10
1623310120000|2021-06-10 07:28:40|44907.2|44887.2|44891.1|44871.1|44907.2|44887.2|44891.1|44871.1|24
1623310130000|2021-06-10 07:28:50|44894.3|44874.3|44901.8|44881.8|44901.8|44881.8|44894.3|44874.3|4
1623310140000|2021-06-10 07:29:00|44901.1|44881.1|44885.4|44865.4|44901.1|44881.1|44882.9|44862.9|15
1623310150000|2021-06-10 07:29:10|44882.9|44862.9|44880.4|44860.4|44882.9|44862.9|44876.8|44856.8|20
1623310160000|2021-06-10 07:29:20|44878.6|44858.6|44871.1|44851.1|44878.6|44858.6|44869.3|44849.3|16
1623310170000|2021-06-10 07:29:30|44870.4|44850.4|44886.1|44866.1|44888.6|44868.6|44866.1|44846.1|11
1623310180000|2021-06-10 07:29:40|44888.6|44868.6|44876.1|44856.1|44889.3|44869.3|44876.1|44856.1|9
1623310190000|2021-06-10 07:29:50|44874.3|44854.3|44864.3|44844.3|44874.3|44854.3|44864.3|44844.3|13
1623310200000|2021-06-10 07:30:00|44862.5|44842.5|44831.1|44811.1|44863.6|44843.6|44816.8|44796.8|226
1623310210000|2021-06-10 07:30:10|44836.1|44816.1|44831.1|44811.1|44846.1|44826.1|44831.1|44811.1|79
1623310220000|2021-06-10 07:30:20|44826.1|44806.1|44813.6|44793.6|44826.1|44806.1|44813.6|44793.6|37
1623310230000|2021-06-10 07:30:30|44810|44790|44811.1|44791.1|44815.4|44795.4|44801.1|44781.1|43
1623310240000|2021-06-10 07:30:40|44810.4|44790.4|44831.8|44811.8|44831.8|44811.8|44810.4|44790.4|29
1623310250000|2021-06-10 07:30:50|44833.6|44813.6|44826.8|44806.8|44836.1|44816.1|44826.8|44806.8|9
1623310260000|2021-06-10 07:31:00|44826.1|44806.1|44831.8|44811.8|44831.8|44811.8|44826.1|44806.1|10
1623310270000|2021-06-10 07:31:10|44834.3|44814.3|44840.4|44820.4|44840.4|44820.4|44828.6|44808.6|16
1623310280000|2021-06-10 07:31:20|44841.1|44821.1|44831.8|44811.8|44841.1|44821.1|44831.1|44811.1|10
1623310290000|2021-06-10 07:31:30|44831.1|44811.1|44831.8|44811.8|44831.8|44811.8|44831.1|44811.1|1
1623310300000|2021-06-10 07:31:40|44833.6|44813.6|44835.4|44815.4|44835.4|44815.4|44833.6|44813.6|6
1623310310000|2021-06-10 07:31:50|44834.7|44814.7|44836.8|44816.8|44836.8|44816.8|44834.7|44814.7|0
1623310320000|2021-06-10 07:32:00|44838.6|44818.6|44846.8|44826.8|44846.8|44826.8|44838.6|44818.6|10
1623310330000|2021-06-10 07:32:10|44846.1|44826.1|44844.3|44824.3|44846.8|44826.8|44844.3|44824.3|7
1623310340000|2021-06-10 07:32:20|44848.6|44828.6|44841.8|44821.8|44848.6|44828.6|44841.8|44821.8|4
1623310350000|2021-06-10 07:32:30|44841.1|44821.1|44846.1|44826.1|44846.1|44826.1|44841.1|44821.1|3
1623310360000|2021-06-10 07:32:40|44846.8|44826.8|44844.3|44824.3|44846.8|44826.8|44844.3|44824.3|3
1623310370000|2021-06-10 07:32:50|44841.8|44821.8|44835|44815|44841.8|44821.8|44835|44815|8
1623310380000|2021-06-10 07:33:00|44830.4|44810.4|44826.8|44806.8|44830.4|44810.4|44826.8|44806.8|5
1623310390000|2021-06-10 07:33:10|44826.1|44806.1|44819.3|44799.3|44826.1|44806.1|44819.3|44799.3|15
1623310400000|2021-06-10 07:33:20|44821.1|44801.1|44821.8|44801.8|44824.3|44804.3|44821.1|44801.1|11
1623310410000|2021-06-10 07:33:30|44823.6|44803.6|44823.6|44803.6|44823.6|44803.6|44821.1|44801.1|7
1623310420000|2021-06-10 07:33:40|44825.4|44805.4|44826.8|44806.8|44827.5|44807.5|44825.4|44805.4|3
1623310430000|2021-06-10 07:33:50|44826.1|44806.1|44821.8|44801.8|44826.1|44806.1|44821.8|44801.8|1
1623310440000|2021-06-10 07:34:00|44821.1|44801.1|44814.3|44794.3|44821.1|44801.1|44808.2|44788.2|22
1623310450000|2021-06-10 07:34:10|44813.6|44793.6|44816.8|44796.8|44816.8|44796.8|44809.3|44789.3|5
1623310460000|2021-06-10 07:34:20|44818.6|44798.6|44812.5|44792.5|44818.6|44798.6|44812.5|44792.5|3
1623310470000|2021-06-10 07:34:30|44814.3|44794.3|44814.3|44794.3|44814.3|44794.3|44814.3|44794.3|4
1623310480000|2021-06-10 07:34:40|44811.1|44791.1|44816.1|44796.1|44816.1|44796.1|44811.1|44791.1|17
1623310490000|2021-06-10 07:34:50|44813.6|44793.6|44818.6|44798.6|44818.6|44798.6|44811.8|44791.8|2
1623310500000|2021-06-10 07:35:00|44819.3|44799.3|44813.6|44793.6|44823.6|44803.6|44813.6|44793.6|10
1623310510000|2021-06-10 07:35:10|44812.5|44792.5|44821.1|44801.1|44822.9|44802.9|44812.5|44792.5|11
1623310520000|2021-06-10 07:35:20|44830|44810|44836.1|44816.1|44838.6|44818.6|44830|44810|25
1623310530000|2021-06-10 07:35:30|44832.5|44812.5|44831.8|44811.8|44832.5|44812.5|44831.1|44811.1|13
1623310540000|2021-06-10 07:35:40|44834.3|44814.3|44836.1|44816.1|44836.1|44816.1|44832.5|44812.5|3
1623310550000|2021-06-10 07:35:50|44833.6|44813.6|44831.8|44811.8|44836.1|44816.1|44831.8|44811.8|2
1623310560000|2021-06-10 07:36:00|44831.1|44811.1|44831.8|44811.8|44836.1|44816.1|44831.1|44811.1|7
1623310570000|2021-06-10 07:36:10|44831.1|44811.1|44831.8|44811.8|44831.8|44811.8|44831.1|44811.1|3
1623310580000|2021-06-10 07:36:20|44831.1|44811.1|44831.1|44811.1|44831.8|44811.8|44826.8|44806.8|7
1623310590000|2021-06-10 07:36:30|44826.8|44806.8|44831.8|44811.8|44831.8|44811.8|44826.8|44806.8|13
1623310600000|2021-06-10 07:36:40|44833.6|44813.6|44837.9|44817.9|44839.7|44819.7|44833.6|44813.6|2
1623310610000|2021-06-10 07:36:50|44836.1|44816.1|44836.1|44816.1|44836.1|44816.1|44833.6|44813.6|2
1623310620000|2021-06-10 07:37:00|44831.8|44811.8|44831.8|44811.8|44833.6|44813.6|44829.3|44809.3|6
1623310630000|2021-06-10 07:37:10|44828.6|44808.6|44826.1|44806.1|44828.6|44808.6|44825|44805|8
1623310640000|2021-06-10 07:37:20|44828.6|44808.6|44831.1|44811.1|44832.9|44812.9|44828.6|44808.6|19
1623310650000|2021-06-10 07:37:30|44831.8|44811.8|44831.1|44811.1|44833.6|44813.6|44831.1|44811.1|1
1623310660000|2021-06-10 07:37:40|44826.1|44806.1|44826.1|44806.1|44828.6|44808.6|44826.1|44806.1|9
1623310670000|2021-06-10 07:37:50|44828.6|44808.6|44831.1|44811.1|44831.1|44811.1|44826.1|44806.1|8
1623310680000|2021-06-10 07:38:00|44833.6|44813.6|44835.4|44815.4|44835.4|44815.4|44833.6|44813.6|7
1623310690000|2021-06-10 07:38:10|44833.6|44813.6|44856.1|44836.1|44860.4|44840.4|44833.6|44813.6|13
1623310700000|2021-06-10 07:38:20|44854.3|44834.3|44843.6|44823.6|44854.3|44834.3|44843.6|44823.6|6
1623310710000|2021-06-10 07:38:30|44841.8|44821.8|44841.8|44821.8|44841.8|44821.8|44840|44820|3
1623310720000|2021-06-10 07:38:40|44841.1|44821.1|44843.6|44823.6|44843.6|44823.6|44841.1|44821.1|16
1623310730000|2021-06-10 07:38:50|44850.4|44830.4|44851.8|44831.8|44851.8|44831.8|44850.4|44830.4|6
1623310740000|2021-06-10 07:39:00|44854.3|44834.3|44853.6|44833.6|44856.1|44836.1|44851.8|44831.8|17
1623310750000|2021-06-10 07:39:10|44856.1|44836.1|44851.1|44831.1|44856.1|44836.1|44851.1|44831.1|2
1623310760000|2021-06-10 07:39:20|44848.6|44828.6|44851.8|44831.8|44851.8|44831.8|44848.6|44828.6|15
1623310770000|2021-06-10 07:39:30|44851.1|44831.1|44851.8|44831.8|44853.6|44833.6|44848.6|44828.6|5
1623310780000|2021-06-10 07:39:40|44851.1|44831.1|44846.8|44826.8|44851.8|44831.8|44846.8|44826.8|19
1623310790000|2021-06-10 07:39:50|44848.6|44828.6|44851.1|44831.1|44851.1|44831.1|44846.1|44826.1|4
1623310800000|2021-06-10 07:40:00|44846.1|44826.1|44841.8|44821.8|44846.8|44826.8|44841.1|44821.1|13
1623310810000|2021-06-10 07:40:10|44841.1|44821.1|44834.3|44814.3|44841.8|44821.8|44833.6|44813.6|7
1623310820000|2021-06-10 07:40:20|44842.5|44822.5|44851.1|44831.1|44851.8|44831.8|44842.5|44822.5|13
1623310830000|2021-06-10 07:40:30|44851.8|44831.8|44856.1|44836.1|44856.1|44836.1|44851.8|44831.8|12
1623310840000|2021-06-10 07:40:40|44862.5|44842.5|44870.4|44850.4|44870.4|44850.4|44862.5|44842.5|13
1623310850000|2021-06-10 07:40:50|44866.8|44846.8|44876.1|44856.1|44876.1|44856.1|44866.1|44846.1|14
1623310860000|2021-06-10 07:41:00|44875.4|44855.4|44873.6|44853.6|44876.1|44856.1|44871.8|44851.8|15
1623310870000|2021-06-10 07:41:10|44874.3|44854.3|44859.3|44839.3|44876.1|44856.1|44858.6|44838.6|13
1623310880000|2021-06-10 07:41:20|44861.1|44841.1|44861.1|44841.1|44861.1|44841.1|44856.8|44836.8|1
1623310890000|2021-06-10 07:41:30|44859.3|44839.3|44856.8|44836.8|44859.3|44839.3|44856.8|44836.8|1
1623310900000|2021-06-10 07:41:40|44852.5|44832.5|44851.8|44831.8|44852.5|44832.5|44851.8|44831.8|1
1623310910000|2021-06-10 07:41:50|44849.3|44829.3|44849.3|44829.3|44849.3|44829.3|44844.3|44824.3|9
1623310920000|2021-06-10 07:42:00|44851.8|44831.8|44861.8|44841.8|44861.8|44841.8|44851.8|44831.8|3
1623310930000|2021-06-10 07:42:10|44861.1|44841.1|44866.1|44846.1|44866.1|44846.1|44861.1|44841.1|4
1623310940000|2021-06-10 07:42:20|44863.6|44843.6|44866.1|44846.1|44866.1|44846.1|44861.8|44841.8|3
1623310950000|2021-06-10 07:42:30|44865.4|44845.4|44866.8|44846.8|44866.8|44846.8|44865.4|44845.4|2
1623310960000|2021-06-10 07:42:40|44866.1|44846.1|44860.4|44840.4|44866.1|44846.1|44860.4|44840.4|13
1623310970000|2021-06-10 07:42:50|44858.6|44838.6|44846.8|44826.8|44858.6|44838.6|44846.8|44826.8|8
1623310980000|2021-06-10 07:43:00|44848.6|44828.6|44851.1|44831.1|44851.8|44831.8|44846.8|44826.8|15
1623310990000|2021-06-10 07:43:10|44856.1|44836.1|44856.8|44836.8|44856.8|44836.8|44856.1|44836.1|7
1623311000000|2021-06-10 07:43:20|44859.3|44839.3|44856.8|44836.8|44861.1|44841.1|44856.1|44836.1|5
1623311010000|2021-06-10 07:43:30|44856.1|44836.1|44834.3|44814.3|44856.1|44836.1|44833.6|44813.6|18
1623311020000|2021-06-10 07:43:40|44833.6|44813.6|44831.1|44811.1|44833.6|44813.6|44829.3|44809.3|5
1623311030000|2021-06-10 07:43:50|44831.8|44811.8|44828.6|44808.6|44834.3|44814.3|44826.8|44806.8|8
1623311040000|2021-06-10 07:44:00|44826.8|44806.8|44826.8|44806.8|44826.8|44806.8|44826.1|44806.1|2
1623311050000|2021-06-10 07:44:10|44826.1|44806.1|44826.1|44806.1|44826.8|44806.8|44826.1|44806.1|0
1623311060000|2021-06-10 07:44:20|44824.3|44804.3|44823.6|44803.6|44824.3|44804.3|44823.6|44803.6|4
1623311070000|2021-06-10 07:44:30|44821.8|44801.8|44826.8|44806.8|44827.5|44807.5|44821.8|44801.8|10
1623311080000|2021-06-10 07:44:40|44826.1|44806.1|44816.8|44796.8|44826.1|44806.1|44816.8|44796.8|1
1623311090000|2021-06-10 07:44:50|44818.6|44798.6|44816.8|44796.8|44818.6|44798.6|44816.1|44796.1|6
1623311100000|2021-06-10 07:45:00|44817.5|44797.5|44816.1|44796.1|44821.1|44801.1|44816.1|44796.1|8
1623311110000|2021-06-10 07:45:10|44814.3|44794.3|44806.8|44786.8|44814.3|44794.3|44801.1|44781.1|9
1623311120000|2021-06-10 07:45:20|44811.1|44791.1|44812.9|44792.9|44812.9|44792.9|44806.8|44786.8|5
1623311130000|2021-06-10 07:45:30|44831.1|44811.1|44811.8|44791.8|44831.1|44811.1|44811.1|44791.1|24
1623311140000|2021-06-10 07:45:40|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|44808.6|44788.6|11
1623311150000|2021-06-10 07:45:50|44806.8|44786.8|44811.8|44791.8|44811.8|44791.8|44806.1|44786.1|4
1623311160000|2021-06-10 07:46:00|44811.1|44791.1|44816.1|44796.1|44816.1|44796.1|44811.1|44791.1|0
1623311170000|2021-06-10 07:46:10|44815.4|44795.4|44824.7|44804.7|44824.7|44804.7|44815.4|44795.4|3
1623311180000|2021-06-10 07:46:20|44825.4|44805.4|44826.1|44806.1|44826.1|44806.1|44824.7|44804.7|2
1623311190000|2021-06-10 07:46:30|44826.8|44806.8|44826.1|44806.1|44829.3|44809.3|44826.1|44806.1|6
1623311200000|2021-06-10 07:46:40|44826.8|44806.8|44828.6|44808.6|44828.6|44808.6|44826.1|44806.1|0
1623311210000|2021-06-10 07:46:50|44826.8|44806.8|44806.8|44786.8|44826.8|44806.8|44806.8|44786.8|18
1623311220000|2021-06-10 07:47:00|44808.6|44788.6|44811.8|44791.8|44811.8|44791.8|44806.1|44786.1|9
1623311230000|2021-06-10 07:47:10|44796.1|44776.1|44781.8|44761.8|44798.6|44778.6|44779.3|44759.3|37
1623311240000|2021-06-10 07:47:20|44785|44765|44774.3|44754.3|44788.6|44768.6|44769.3|44749.3|18
1623311250000|2021-06-10 07:47:30|44775|44755|44772.9|44752.9|44781.1|44761.1|44772.9|44752.9|20
1623311260000|2021-06-10 07:47:40|44770.4|44750.4|44771.1|44751.1|44776.8|44756.8|44766.8|44746.8|26
1623311270000|2021-06-10 07:47:50|44771.8|44751.8|44772.5|44752.5|44773.2|44753.2|44771.8|44751.8|2
1623311280000|2021-06-10 07:48:00|44776.8|44756.8|44781.8|44761.8|44781.8|44761.8|44776.8|44756.8|11
1623311290000|2021-06-10 07:48:10|44781.1|44761.1|44781.8|44761.8|44781.8|44761.8|44781.1|44761.1|4
1623311300000|2021-06-10 07:48:20|44781.1|44761.1|44781.1|44761.1|44781.8|44761.8|44781.1|44761.1|2
1623311310000|2021-06-10 07:48:30|44778.6|44758.6|44781.1|44761.1|44781.1|44761.1|44775.4|44755.4|17
1623311320000|2021-06-10 07:48:40|44781.8|44761.8|44786.1|44766.1|44786.1|44766.1|44781.8|44761.8|6
1623311330000|2021-06-10 07:48:50|44786.8|44766.8|44792.5|44772.5|44792.5|44772.5|44786.8|44766.8|9
1623311340000|2021-06-10 07:49:00|44791.8|44771.8|44791.1|44771.1|44794.3|44774.3|44791.1|44771.1|5
1623311350000|2021-06-10 07:49:10|44791.8|44771.8|44801.1|44781.1|44801.1|44781.1|44791.8|44771.8|12
1623311360000|2021-06-10 07:49:20|44796.8|44776.8|44798.6|44778.6|44798.6|44778.6|44791.8|44771.8|12
1623311370000|2021-06-10 07:49:30|44796.8|44776.8|44787.5|44767.5|44796.8|44776.8|44786.8|44766.8|10
1623311380000|2021-06-10 07:49:40|44789.3|44769.3|44798.6|44778.6|44798.6|44778.6|44789.3|44769.3|7
1623311390000|2021-06-10 07:49:50|44796.8|44776.8|44806.1|44786.1|44806.1|44786.1|44796.8|44776.8|2
1623311400000|2021-06-10 07:50:00|44807.9|44787.9|44804.3|44784.3|44808.6|44788.6|44804.3|44784.3|7
1623311410000|2021-06-10 07:50:10|44800|44780|44808.6|44788.6|44808.6|44788.6|44800|44780|12
1623311420000|2021-06-10 07:50:20|44811.1|44791.1|44820.4|44800.4|44821.1|44801.1|44811.1|44791.1|4
1623311430000|2021-06-10 07:50:30|44818.6|44798.6|44821.8|44801.8|44821.8|44801.8|44816.8|44796.8|6
1623311440000|2021-06-10 07:50:40|44821.1|44801.1|44821.8|44801.8|44822.5|44802.5|44821.1|44801.1|13
1623311450000|2021-06-10 07:50:50|44821.1|44801.1|44821.8|44801.8|44821.8|44801.8|44821.1|44801.1|0
1623311460000|2021-06-10 07:51:00|44821.1|44801.1|44814.3|44794.3|44821.1|44801.1|44814.3|44794.3|4
1623311470000|2021-06-10 07:51:10|44811.1|44791.1|44808.6|44788.6|44811.1|44791.1|44808.6|44788.6|4
1623311480000|2021-06-10 07:51:20|44806.1|44786.1|44796.8|44776.8|44806.1|44786.1|44796.8|44776.8|11
1623311490000|2021-06-10 07:51:30|44798.6|44778.6|44804.3|44784.3|44804.3|44784.3|44798.6|44778.6|4
1623311500000|2021-06-10 07:51:40|44801.8|44781.8|44810.4|44790.4|44810.4|44790.4|44801.8|44781.8|23
1623311510000|2021-06-10 07:51:50|44811.1|44791.1|44811.1|44791.1|44811.8|44791.8|44811.1|44791.1|0
1623311520000|2021-06-10 07:52:00|44809.3|44789.3|44806.1|44786.1|44811.1|44791.1|44806.1|44786.1|2
1623311530000|2021-06-10 07:52:10|44806.8|44786.8|44806.8|44786.8|44811.1|44791.1|44806.1|44786.1|0
1623311540000|2021-06-10 07:52:20|44809.3|44789.3|44811.1|44791.1|44811.1|44791.1|44808.6|44788.6|1
1623311550000|2021-06-10 07:52:30|44809.3|44789.3|44806.8|44786.8|44809.3|44789.3|44806.1|44786.1|1
1623311560000|2021-06-10 07:52:40|44806.1|44786.1|44806.8|44786.8|44806.8|44786.8|44806.1|44786.1|0
1623311570000|2021-06-10 07:52:50|44806.1|44786.1|44806.1|44786.1|44806.1|44786.1|44806.1|44786.1|0
1623311580000|2021-06-10 07:53:00|44806.8|44786.8|44806.8|44786.8|44811.1|44791.1|44806.1|44786.1|6
1623311590000|2021-06-10 07:53:10|44806.1|44786.1|44804.3|44784.3|44806.8|44786.8|44801.1|44781.1|4
1623311600000|2021-06-10 07:53:20|44803.6|44783.6|44794.3|44774.3|44804.3|44784.3|44794.3|44774.3|6
1623311610000|2021-06-10 07:53:30|44796.1|44776.1|44794.3|44774.3|44796.1|44776.1|44791.1|44771.1|5
1623311620000|2021-06-10 07:53:40|44791.8|44771.8|44794.3|44774.3|44794.3|44774.3|44791.8|44771.8|3
1623311630000|2021-06-10 07:53:50|44796.1|44776.1|44791.8|44771.8|44796.1|44776.1|44791.8|44771.8|8
1623311640000|2021-06-10 07:54:00|44790|44770|44777.5|44757.5|44790|44770|44777.5|44757.5|16
1623311650000|2021-06-10 07:54:10|44779.3|44759.3|44784.3|44764.3|44786.1|44766.1|44779.3|44759.3|12
1623311660000|2021-06-10 07:54:20|44786.1|44766.1|44769.7|44749.7|44786.1|44766.1|44769.7|44749.7|13
1623311670000|2021-06-10 07:54:30|44770.4|44750.4|44771.1|44751.1|44771.1|44751.1|44766.8|44746.8|6
1623311680000|2021-06-10 07:54:40|44771.8|44751.8|44747.9|44727.9|44771.8|44751.8|44746.1|44726.1|23
1623311690000|2021-06-10 07:54:50|44746.1|44726.1|44754.3|44734.3|44754.3|44734.3|44746.1|44726.1|19
1623311700000|2021-06-10 07:55:00|44753.6|44733.6|44754.3|44734.3|44754.3|44734.3|44751.1|44731.1|6
1623311710000|2021-06-10 07:55:10|44756.1|44736.1|44756.8|44736.8|44761.1|44741.1|44756.1|44736.1|7
1623311720000|2021-06-10 07:55:20|44761.1|44741.1|44761.8|44741.8|44765.4|44745.4|44761.1|44741.1|9
1623311730000|2021-06-10 07:55:30|44763.6|44743.6|44761.8|44741.8|44766.1|44746.1|44761.8|44741.8|6
1623311750000|2021-06-10 07:55:50|44761.1|44741.1|44765.4|44745.4|44771.1|44751.1|44761.1|44741.1|21
1623311760000|2021-06-10 07:56:00|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44761.8|44741.8|2
1623311770000|2021-06-10 07:56:10|44761.1|44741.1|44758.6|44738.6|44761.1|44741.1|44758.6|44738.6|3
1623311780000|2021-06-10 07:56:20|44756.8|44736.8|44756.8|44736.8|44756.8|44736.8|44756.8|44736.8|6
1623311790000|2021-06-10 07:56:30|44758.6|44738.6|44746.8|44726.8|44758.6|44738.6|44746.8|44726.8|10
1623311800000|2021-06-10 07:56:40|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44746.8|44726.8|4
1623311810000|2021-06-10 07:56:50|44751.8|44731.8|44741.8|44721.8|44751.8|44731.8|44741.8|44721.8|9
1623311820000|2021-06-10 07:57:00|44744.3|44724.3|44746.8|44726.8|44746.8|44726.8|44741.8|44721.8|2
1623311830000|2021-06-10 07:57:10|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|44746.8|44726.8|2
1623311840000|2021-06-10 07:57:20|44746.8|44726.8|44739.3|44719.3|44746.8|44726.8|44739.3|44719.3|24
1623311850000|2021-06-10 07:57:30|44741.1|44721.1|44741.8|44721.8|44741.8|44721.8|44741.1|44721.1|17
1623311860000|2021-06-10 07:57:40|44743.6|44723.6|44746.1|44726.1|44746.8|44726.8|44741.8|44721.8|4
1623311870000|2021-06-10 07:57:50|44736.8|44716.8|44739.3|44719.3|44739.3|44719.3|44736.8|44716.8|3
1623311880000|2021-06-10 07:58:00|44736.8|44716.8|44741.1|44721.1|44741.1|44721.1|44736.8|44716.8|5
1623311890000|2021-06-10 07:58:10|44741.8|44721.8|44741.1|44721.1|44741.8|44721.8|44741.1|44721.1|6
1623311900000|2021-06-10 07:58:20|44740.4|44720.4|44741.1|44721.1|44741.1|44721.1|44739.3|44719.3|5
1623311910000|2021-06-10 07:58:30|44738.6|44718.6|44736.8|44716.8|44741.1|44721.1|44736.8|44716.8|11
1623311920000|2021-06-10 07:58:40|44736.1|44716.1|44724.3|44704.3|44736.8|44716.8|44722.5|44702.5|19
1623311930000|2021-06-10 07:58:50|44721.8|44701.8|44721.1|44701.1|44726.1|44706.1|44721.1|44701.1|10
1623311940000|2021-06-10 07:59:00|44721.8|44701.8|44713.6|44693.6|44726.1|44706.1|44713.6|44693.6|25
1623311950000|2021-06-10 07:59:10|44714.3|44694.3|44712.9|44692.9|44718.6|44698.6|44711.8|44691.8|24
1623311960000|2021-06-10 07:59:20|44713.6|44693.6|44707.5|44687.5|44713.6|44693.6|44707.5|44687.5|12
1623311970000|2021-06-10 07:59:30|44706.8|44686.8|44710|44690|44710|44690|44706.8|44686.8|5
1623311980000|2021-06-10 07:59:40|44711.8|44691.8|44711.8|44691.8|44714.3|44694.3|44711.1|44691.1|6
1623311990000|2021-06-10 07:59:50|44712.5|44692.5|44719.3|44699.3|44720|44700|44712.5|44692.5|12
1623312000000|2021-06-10 08:00:00|44724.3|44704.3|44711.8|44691.8|44726.1|44706.1|44711.8|44691.8|21
1623312010000|2021-06-10 08:00:10|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44706.8|44686.8|3
1623312020000|2021-06-10 08:00:20|44711.8|44691.8|44711.1|44691.1|44713.6|44693.6|44709.3|44689.3|11
1623312030000|2021-06-10 08:00:30|44709.3|44689.3|44709.3|44689.3|44709.3|44689.3|44709.3|44689.3|1
1623312040000|2021-06-10 08:00:40|44706.8|44686.8|44706.1|44686.1|44706.8|44686.8|44706.1|44686.1|1
1623312050000|2021-06-10 08:00:50|44708.6|44688.6|44701.8|44681.8|44709.3|44689.3|44701.8|44681.8|12
1623312060000|2021-06-10 08:01:00|44701.1|44681.1|44724.3|44704.3|44724.3|44704.3|44701.1|44681.1|18
1623312070000|2021-06-10 08:01:10|44723.6|44703.6|44736.8|44716.8|44738.6|44718.6|44723.6|44703.6|22
1623312080000|2021-06-10 08:01:20|44736.1|44716.1|44731.1|44711.1|44736.8|44716.8|44731.1|44711.1|5
1623312090000|2021-06-10 08:01:30|44726.8|44706.8|44716.8|44696.8|44726.8|44706.8|44716.1|44696.1|21
1623312100000|2021-06-10 08:01:40|44717.5|44697.5|44713.6|44693.6|44721.1|44701.1|44711.1|44691.1|20
1623312110000|2021-06-10 08:01:50|44716.1|44696.1|44702.9|44682.9|44726.1|44706.1|44702.9|44682.9|13
1623312120000|2021-06-10 08:02:00|44701.1|44681.1|44701.1|44681.1|44703.6|44683.6|44701.1|44681.1|6
1623312130000|2021-06-10 08:02:10|44701.8|44681.8|44701.1|44681.1|44706.1|44686.1|44701.1|44681.1|8
1623312140000|2021-06-10 08:02:20|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44695.4|44675.4|12
1623312150000|2021-06-10 08:02:30|44696.1|44676.1|44695.4|44675.4|44696.1|44676.1|44692.9|44672.9|7
1623312160000|2021-06-10 08:02:40|44681.1|44661.1|44686.1|44666.1|44686.1|44666.1|44681.1|44661.1|28
1623312170000|2021-06-10 08:02:50|44684.7|44664.7|44639.3|44619.3|44684.7|44664.7|44637.9|44617.9|45
1623312180000|2021-06-10 08:03:00|44641.1|44621.1|44649.3|44629.3|44652.9|44632.9|44641.1|44621.1|15
1623312190000|2021-06-10 08:03:10|44651.1|44631.1|44621.1|44601.1|44651.1|44631.1|44621.1|44601.1|28
1623312200000|2021-06-10 08:03:20|44616.8|44596.8|44612.9|44592.9|44621.1|44601.1|44612.9|44592.9|32
1623312210000|2021-06-10 08:03:30|44611.1|44591.1|44605.4|44585.4|44616.8|44596.8|44591.8|44571.8|54
1623312220000|2021-06-10 08:03:40|44609.3|44589.3|44604.3|44584.3|44609.3|44589.3|44591.8|44571.8|37
1623312230000|2021-06-10 08:03:50|44608.6|44588.6|44611.1|44591.1|44621.1|44601.1|44608.6|44588.6|18
1623312240000|2021-06-10 08:04:00|44611.8|44591.8|44606.8|44586.8|44617.5|44597.5|44606.8|44586.8|24
1623312250000|2021-06-10 08:04:10|44611.1|44591.1|44586.8|44566.8|44611.8|44591.8|44586.8|44566.8|17
1623312260000|2021-06-10 08:04:20|44588.6|44568.6|44586.8|44566.8|44591.1|44571.1|44581.8|44561.8|31
1623312270000|2021-06-10 08:04:30|44591.1|44571.1|44596.1|44576.1|44596.1|44576.1|44591.1|44571.1|14
1623312280000|2021-06-10 08:04:40|44601.8|44581.8|44593.6|44573.6|44601.8|44581.8|44593.6|44573.6|14
1623312290000|2021-06-10 08:04:50|44596.1|44576.1|44586.8|44566.8|44596.1|44576.1|44581.8|44561.8|24
1623312300000|2021-06-10 08:05:00|44588.6|44568.6|44606.8|44586.8|44607.5|44587.5|44581.1|44561.1|39
1623312310000|2021-06-10 08:05:10|44606.1|44586.1|44591.8|44571.8|44606.1|44586.1|44591.8|44571.8|14
1623312320000|2021-06-10 08:05:20|44596.8|44576.8|44596.8|44576.8|44601.1|44581.1|44596.1|44576.1|9
1623312330000|2021-06-10 08:05:30|44599.3|44579.3|44587.9|44567.9|44608.6|44588.6|44587.9|44567.9|7
1623312340000|2021-06-10 08:05:40|44584.7|44564.7|44587.9|44567.9|44587.9|44567.9|44584.7|44564.7|10
1623312350000|2021-06-10 08:05:50|44588.6|44568.6|44593.6|44573.6|44593.6|44573.6|44587.9|44567.9|10
1623312360000|2021-06-10 08:06:00|44591.8|44571.8|44590.4|44570.4|44599.3|44579.3|44587.9|44567.9|8
1623312370000|2021-06-10 08:06:10|44587.9|44567.9|44591.8|44571.8|44595.4|44575.4|44587.9|44567.9|14
1623312380000|2021-06-10 08:06:20|44588.6|44568.6|44588.6|44568.6|44589.3|44569.3|44586.8|44566.8|1
1623312390000|2021-06-10 08:06:30|44586.8|44566.8|44595.4|44575.4|44596.1|44576.1|44586.8|44566.8|19
1623312400000|2021-06-10 08:06:40|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|1
1623312410000|2021-06-10 08:06:50|44593.6|44573.6|44596.1|44576.1|44596.1|44576.1|44591.8|44571.8|18
1623312420000|2021-06-10 08:07:00|44596.8|44576.8|44591.8|44571.8|44596.8|44576.8|44591.8|44571.8|4
1623312430000|2021-06-10 08:07:10|44589.3|44569.3|44603.6|44583.6|44603.6|44583.6|44588.6|44568.6|20
1623312440000|2021-06-10 08:07:20|44607.9|44587.9|44611.1|44591.1|44616.1|44596.1|44607.9|44587.9|17
1623312450000|2021-06-10 08:07:30|44610.4|44590.4|44611.1|44591.1|44611.1|44591.1|44606.1|44586.1|6
1623312460000|2021-06-10 08:07:40|44609.7|44589.7|44591.8|44571.8|44609.7|44589.7|44591.1|44571.1|16
1623312470000|2021-06-10 08:07:50|44591.1|44571.1|44596.8|44576.8|44596.8|44576.8|44591.1|44571.1|14
1623312480000|2021-06-10 08:08:00|44596.1|44576.1|44591.1|44571.1|44596.1|44576.1|44586.8|44566.8|14
1623312490000|2021-06-10 08:08:10|44586.8|44566.8|44584.3|44564.3|44586.8|44566.8|44584.3|44564.3|16
1623312500000|2021-06-10 08:08:20|44586.1|44566.1|44586.1|44566.1|44586.8|44566.8|44584.3|44564.3|17
1623312510000|2021-06-10 08:08:30|44586.8|44566.8|44588.6|44568.6|44591.1|44571.1|44586.1|44566.1|5
1623312520000|2021-06-10 08:08:40|44586.8|44566.8|44586.8|44566.8|44586.8|44566.8|44581.8|44561.8|9
1623312530000|2021-06-10 08:08:50|44586.1|44566.1|44586.8|44566.8|44586.8|44566.8|44584.3|44564.3|4
1623312540000|2021-06-10 08:09:00|44588.6|44568.6|44586.1|44566.1|44589.3|44569.3|44586.1|44566.1|6
1623312550000|2021-06-10 08:09:10|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|44587.9|44567.9|4
1623312560000|2021-06-10 08:09:20|44588.6|44568.6|44588.6|44568.6|44590.4|44570.4|44588.6|44568.6|3
1623312570000|2021-06-10 08:09:30|44587.9|44567.9|44576.1|44556.1|44587.9|44567.9|44571.1|44551.1|42
1623312580000|2021-06-10 08:09:40|44576.8|44556.8|44576.1|44556.1|44576.8|44556.8|44576.1|44556.1|8
1623312590000|2021-06-10 08:09:50|44573.6|44553.6|44546.8|44526.8|44573.6|44553.6|44541.1|44521.1|35
1623312600000|2021-06-10 08:10:00|44551.1|44531.1|44563.6|44543.6|44563.6|44543.6|44551.1|44531.1|58
1623312610000|2021-06-10 08:10:10|44548.6|44528.6|44546.1|44526.1|44551.1|44531.1|44546.1|44526.1|23
1623312620000|2021-06-10 08:10:20|44546.8|44526.8|44548.6|44528.6|44551.1|44531.1|44546.8|44526.8|17
1623312630000|2021-06-10 08:10:30|44550.4|44530.4|44553.6|44533.6|44555.4|44535.4|44550.4|44530.4|7
1623312640000|2021-06-10 08:10:40|44551.1|44531.1|44551.8|44531.8|44556.1|44536.1|44551.1|44531.1|9
1623312650000|2021-06-10 08:10:50|44551.1|44531.1|44531.8|44511.8|44551.1|44531.1|44531.8|44511.8|25
1623312660000|2021-06-10 08:11:00|44526.1|44506.1|44501.1|44481.1|44526.1|44506.1|44497.5|44477.5|51
1623312670000|2021-06-10 08:11:10|44497.9|44477.9|44496.1|44476.1|44501.1|44481.1|44496.1|44476.1|34
1623312680000|2021-06-10 08:11:20|44491.1|44471.1|44486.1|44466.1|44491.1|44471.1|44486.1|44466.1|50
1623312690000|2021-06-10 08:11:30|44485.4|44465.4|44476.1|44456.1|44485.4|44465.4|44476.1|44456.1|42
1623312700000|2021-06-10 08:11:40|44477.9|44457.9|44481.1|44461.1|44481.1|44461.1|44477.9|44457.9|17
1623312710000|2021-06-10 08:11:50|44482.9|44462.9|44492.9|44472.9|44492.9|44472.9|44482.9|44462.9|16
1623312720000|2021-06-10 08:12:00|44491.8|44471.8|44496.1|44476.1|44496.8|44476.8|44491.8|44471.8|16
1623312730000|2021-06-10 08:12:10|44494.3|44474.3|44516.1|44496.1|44516.1|44496.1|44493.6|44473.6|28
1623312740000|2021-06-10 08:12:20|44516.8|44496.8|44516.8|44496.8|44523.6|44503.6|44516.8|44496.8|27
1623312750000|2021-06-10 08:12:30|44521.1|44501.1|44518.6|44498.6|44521.8|44501.8|44508.6|44488.6|26
1623312760000|2021-06-10 08:12:40|44517.9|44497.9|44526.8|44506.8|44526.8|44506.8|44513.6|44493.6|22
1623312770000|2021-06-10 08:12:50|44526.1|44506.1|44531.8|44511.8|44531.8|44511.8|44526.1|44506.1|14
1623312780000|2021-06-10 08:13:00|44531.1|44511.1|44531.8|44511.8|44531.8|44511.8|44531.1|44511.1|5
1623312790000|2021-06-10 08:13:10|44531.1|44511.1|44531.1|44511.1|44531.8|44511.8|44531.1|44511.1|1
1623312800000|2021-06-10 08:13:20|44526.8|44506.8|44522.9|44502.9|44526.8|44506.8|44522.9|44502.9|13
1623312810000|2021-06-10 08:13:30|44526.1|44506.1|44523.6|44503.6|44526.1|44506.1|44523.6|44503.6|5
1623312820000|2021-06-10 08:13:40|44521.1|44501.1|44516.8|44496.8|44521.1|44501.1|44514.3|44494.3|5
1623312830000|2021-06-10 08:13:50|44519.3|44499.3|44524.3|44504.3|44524.3|44504.3|44519.3|44499.3|11
1623312840000|2021-06-10 08:14:00|44526.8|44506.8|44526.1|44506.1|44526.8|44506.8|44523.6|44503.6|19
1623312850000|2021-06-10 08:14:10|44526.8|44506.8|44526.8|44506.8|44529.3|44509.3|44526.1|44506.1|6
1623312860000|2021-06-10 08:14:20|44531.1|44511.1|44518.6|44498.6|44531.8|44511.8|44518.6|44498.6|9
1623312870000|2021-06-10 08:14:30|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|44513.6|44493.6|10
1623312880000|2021-06-10 08:14:40|44516.8|44496.8|44516.8|44496.8|44517.9|44497.9|44513.6|44493.6|14
1623312890000|2021-06-10 08:14:50|44519.3|44499.3|44521.1|44501.1|44521.1|44501.1|44519.3|44499.3|13
1623312900000|2021-06-10 08:15:00|44521.8|44501.8|44526.1|44506.1|44529.3|44509.3|44521.8|44501.8|18
1623312910000|2021-06-10 08:15:10|44525.4|44505.4|44526.8|44506.8|44530.4|44510.4|44525.4|44505.4|34
1623312920000|2021-06-10 08:15:20|44526.1|44506.1|44526.8|44506.8|44526.8|44506.8|44526.1|44506.1|1
1623312930000|2021-06-10 08:15:30|44526.1|44506.1|44525.4|44505.4|44526.1|44506.1|44525.4|44505.4|5
1623312940000|2021-06-10 08:15:40|44524.7|44504.7|44525.4|44505.4|44525.4|44505.4|44522.9|44502.9|0
1623312950000|2021-06-10 08:15:50|44527.9|44507.9|44511.8|44491.8|44527.9|44507.9|44511.8|44491.8|9
1623312960000|2021-06-10 08:16:00|44513.6|44493.6|44511.8|44491.8|44513.6|44493.6|44511.1|44491.1|5
1623312970000|2021-06-10 08:16:10|44511.1|44491.1|44517.9|44497.9|44517.9|44497.9|44511.1|44491.1|16
1623312980000|2021-06-10 08:16:20|44518.6|44498.6|44523.6|44503.6|44523.6|44503.6|44518.6|44498.6|4
1623312990000|2021-06-10 08:16:30|44525.4|44505.4|44526.1|44506.1|44526.1|44506.1|44525.4|44505.4|6
1623313000000|2021-06-10 08:16:40|44528.6|44508.6|44531.1|44511.1|44531.1|44511.1|44528.6|44508.6|3
1623313010000|2021-06-10 08:16:50|44530.4|44510.4|44531.8|44511.8|44531.8|44511.8|44526.8|44506.8|1
1623313020000|2021-06-10 08:17:00|44533.6|44513.6|44539.3|44519.3|44539.3|44519.3|44531.8|44511.8|10
1623313030000|2021-06-10 08:17:10|44541.1|44521.1|44541.1|44521.1|44544.3|44524.3|44541.1|44521.1|14
1623313040000|2021-06-10 08:17:20|44541.8|44521.8|44546.8|44526.8|44551.8|44531.8|44541.8|44521.8|15
1623313050000|2021-06-10 08:17:30|44541.8|44521.8|44546.1|44526.1|44546.1|44526.1|44541.1|44521.1|10
1623313060000|2021-06-10 08:17:40|44546.8|44526.8|44551.1|44531.1|44551.1|44531.1|44546.8|44526.8|0
1623313070000|2021-06-10 08:17:50|44552.9|44532.9|44556.8|44536.8|44556.8|44536.8|44552.9|44532.9|8
1623313080000|2021-06-10 08:18:00|44558.6|44538.6|44556.1|44536.1|44558.6|44538.6|44556.1|44536.1|4
1623313090000|2021-06-10 08:18:10|44558.6|44538.6|44566.1|44546.1|44566.1|44546.1|44558.6|44538.6|17
1623313100000|2021-06-10 08:18:20|44561.1|44541.1|44561.1|44541.1|44561.8|44541.8|44561.1|44541.1|4
1623313110000|2021-06-10 08:18:30|44562.5|44542.5|44553.6|44533.6|44566.1|44546.1|44553.6|44533.6|23
1623313120000|2021-06-10 08:18:40|44549.3|44529.3|44546.8|44526.8|44549.3|44529.3|44541.8|44521.8|19
1623313130000|2021-06-10 08:18:50|44547.5|44527.5|44552.9|44532.9|44553.6|44533.6|44547.5|44527.5|6
1623313140000|2021-06-10 08:19:00|44551.1|44531.1|44551.1|44531.1|44556.8|44536.8|44551.1|44531.1|6
1623313150000|2021-06-10 08:19:10|44551.8|44531.8|44555.4|44535.4|44557.9|44537.9|44551.8|44531.8|5
1623313160000|2021-06-10 08:19:20|44557.9|44537.9|44555.4|44535.4|44557.9|44537.9|44555.4|44535.4|5
1623313170000|2021-06-10 08:19:30|44560.4|44540.4|44566.1|44546.1|44566.8|44546.8|44560.4|44540.4|16
1623313180000|2021-06-10 08:19:40|44566.8|44546.8|44566.1|44546.1|44566.8|44546.8|44563.6|44543.6|11
1623313190000|2021-06-10 08:19:50|44561.8|44541.8|44566.8|44546.8|44566.8|44546.8|44561.1|44541.1|23
1623313200000|2021-06-10 08:20:00|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|2
1623313210000|2021-06-10 08:20:10|44563.6|44543.6|44554.3|44534.3|44563.6|44543.6|44554.3|44534.3|9
1623313220000|2021-06-10 08:20:20|44553.6|44533.6|44553.6|44533.6|44553.6|44533.6|44551.8|44531.8|3
1623313230000|2021-06-10 08:20:30|44551.8|44531.8|44550.4|44530.4|44553.6|44533.6|44550.4|44530.4|6
1623313240000|2021-06-10 08:20:40|44551.1|44531.1|44550.4|44530.4|44552.9|44532.9|44550.4|44530.4|4
1623313250000|2021-06-10 08:20:50|44552.9|44532.9|44551.1|44531.1|44552.9|44532.9|44549.7|44529.7|12
1623313260000|2021-06-10 08:21:00|44553.6|44533.6|44553.6|44533.6|44553.6|44533.6|44553.6|44533.6|3
1623313270000|2021-06-10 08:21:10|44551.8|44531.8|44560.4|44540.4|44560.4|44540.4|44551.8|44531.8|7
1623313280000|2021-06-10 08:21:20|||||||||1
1623313290000|2021-06-10 08:21:30|44558.6|44538.6|44553.6|44533.6|44558.6|44538.6|44553.6|44533.6|14
1623313300000|2021-06-10 08:21:40|44551.1|44531.1|44546.1|44526.1|44556.1|44536.1|44546.1|44526.1|13
1623313310000|2021-06-10 08:21:50|||||||||1
1623313320000|2021-06-10 08:22:00|44543.6|44523.6|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|4
1623313330000|2021-06-10 08:22:10|44541.8|44521.8|44541.1|44521.1|44544.3|44524.3|44541.1|44521.1|14
1623313340000|2021-06-10 08:22:20|44541.8|44521.8|44542.9|44522.9|44542.9|44522.9|44541.8|44521.8|2
1623313350000|2021-06-10 08:22:30|44544.3|44524.3|44546.1|44526.1|44550.4|44530.4|44544.3|44524.3|3
1623313360000|2021-06-10 08:22:40|44545.4|44525.4|44546.1|44526.1|44546.1|44526.1|44545.4|44525.4|7
1623313370000|2021-06-10 08:22:50|44549.7|44529.7|44547.9|44527.9|44549.7|44529.7|44547.9|44527.9|10
1623313380000|2021-06-10 08:23:00|||||||||2
1623313390000|2021-06-10 08:23:10|44551.1|44531.1|44550.4|44530.4|44551.1|44531.1|44550.4|44530.4|3
1623313400000|2021-06-10 08:23:20|44551.1|44531.1|44546.1|44526.1|44551.1|44531.1|44546.1|44526.1|1
1623313410000|2021-06-10 08:23:30|44547.9|44527.9|44546.1|44526.1|44547.9|44527.9|44546.1|44526.1|5
1623313420000|2021-06-10 08:23:40|44545.4|44525.4|44546.1|44526.1|44546.1|44526.1|44545.4|44525.4|5
1623313430000|2021-06-10 08:23:50|44547.9|44527.9|44546.1|44526.1|44547.9|44527.9|44545.4|44525.4|1
1623313440000|2021-06-10 08:24:00|44544.7|44524.7|44542.9|44522.9|44545.4|44525.4|44542.9|44522.9|9
1623313450000|2021-06-10 08:24:10|44540.4|44520.4|44536.8|44516.8|44541.1|44521.1|44536.8|44516.8|6
1623313460000|2021-06-10 08:24:20|44536.1|44516.1|44531.1|44511.1|44536.1|44516.1|44531.1|44511.1|9
1623313470000|2021-06-10 08:24:30|44528.6|44508.6|44526.8|44506.8|44528.6|44508.6|44526.1|44506.1|14
1623313480000|2021-06-10 08:24:40|44528.6|44508.6|44540.4|44520.4|44540.4|44520.4|44528.6|44508.6|16
1623313490000|2021-06-10 08:24:50|44539.7|44519.7|44536.1|44516.1|44539.7|44519.7|44536.1|44516.1|0
1623313500000|2021-06-10 08:25:00|44535.4|44515.4|44535.4|44515.4|44536.1|44516.1|44535.4|44515.4|4
1623313510000|2021-06-10 08:25:10|44534.7|44514.7|44532.9|44512.9|44534.7|44514.7|44528.6|44508.6|10
1623313520000|2021-06-10 08:25:20|44530.4|44510.4|44536.1|44516.1|44536.1|44516.1|44530.4|44510.4|5
1623313530000|2021-06-10 08:25:30|44538.6|44518.6|44537.9|44517.9|44540.4|44520.4|44536.1|44516.1|7
1623313540000|2021-06-10 08:25:40|44535.4|44515.4|44535.4|44515.4|44536.1|44516.1|44532.9|44512.9|10
1623313550000|2021-06-10 08:25:50|44532.9|44512.9|44535.4|44515.4|44535.4|44515.4|44532.9|44512.9|5
1623313560000|2021-06-10 08:26:00|44531.1|44511.1|44535.4|44515.4|44535.4|44515.4|44531.1|44511.1|3
1623313580000|2021-06-10 08:26:20|44536.1|44516.1|44536.1|44516.1|44536.1|44516.1|44536.1|44516.1|10
1623313590000|2021-06-10 08:26:30|44536.8|44516.8|44537.5|44517.5|44538.2|44518.2|44536.8|44516.8|6
1623313600000|2021-06-10 08:26:40|44536.8|44516.8|44538.6|44518.6|44538.6|44518.6|44536.8|44516.8|6
1623313610000|2021-06-10 08:26:50|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|4
1623313620000|2021-06-10 08:27:00|44543.6|44523.6|44551.1|44531.1|44551.1|44531.1|44543.6|44523.6|5
1623313630000|2021-06-10 08:27:10|44551.8|44531.8|44552.9|44532.9|44553.6|44533.6|44551.1|44531.1|2
1623313640000|2021-06-10 08:27:20|44551.1|44531.1|44551.1|44531.1|44552.9|44532.9|44551.1|44531.1|3
1623313650000|2021-06-10 08:27:30|||||||||1
1623313660000|2021-06-10 08:27:40|44553.6|44533.6|44551.1|44531.1|44553.6|44533.6|44551.1|44531.1|2
1623313670000|2021-06-10 08:27:50|44553.6|44533.6|44552.9|44532.9|44555.4|44535.4|44551.1|44531.1|7
1623313680000|2021-06-10 08:28:00|44556.1|44536.1|44551.8|44531.8|44556.1|44536.1|44551.8|44531.8|5
1623313690000|2021-06-10 08:28:10|44551.1|44531.1|44559.3|44539.3|44559.3|44539.3|44551.1|44531.1|16
1623313700000|2021-06-10 08:28:20|44561.1|44541.1|44562.9|44542.9|44562.9|44542.9|44561.1|44541.1|7
1623313710000|2021-06-10 08:28:30|44566.1|44546.1|44571.1|44551.1|44574.3|44554.3|44566.1|44546.1|15
1623313720000|2021-06-10 08:28:40|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44571.1|44551.1|10
1623313730000|2021-06-10 08:28:50|44575.4|44555.4|44586.1|44566.1|44586.1|44566.1|44575.4|44555.4|18
1623313740000|2021-06-10 08:29:00|44587.9|44567.9|44588.6|44568.6|44588.6|44568.6|44586.1|44566.1|6
1623313750000|2021-06-10 08:29:10|44589.3|44569.3|44584.3|44564.3|44591.1|44571.1|44584.3|44564.3|19
1623313760000|2021-06-10 08:29:20|44583.6|44563.6|44581.8|44561.8|44584.3|44564.3|44581.8|44561.8|0
1623313770000|2021-06-10 08:29:30|44584.3|44564.3|44581.1|44561.1|44584.3|44564.3|44578.6|44558.6|11
1623313780000|2021-06-10 08:29:40|44583.6|44563.6|44586.8|44566.8|44586.8|44566.8|44583.6|44563.6|7
1623313790000|2021-06-10 08:29:50|44589.3|44569.3|44586.1|44566.1|44589.3|44569.3|44586.1|44566.1|6
1623313800000|2021-06-10 08:30:00|44586.8|44566.8|44589.3|44569.3|44591.1|44571.1|44586.8|44566.8|7
1623313810000|2021-06-10 08:30:10|44586.8|44566.8|44583.6|44563.6|44586.8|44566.8|44583.6|44563.6|6
1623313820000|2021-06-10 08:30:20|44584.3|44564.3|44586.1|44566.1|44586.1|44566.1|44584.3|44564.3|1
1623313830000|2021-06-10 08:30:30|44587.9|44567.9|44590.4|44570.4|44590.4|44570.4|44587.9|44567.9|0
1623313840000|2021-06-10 08:30:40|44591.1|44571.1|44586.8|44566.8|44591.1|44571.1|44586.8|44566.8|3
1623313850000|2021-06-10 08:30:50|44587.5|44567.5|44588.6|44568.6|44589.3|44569.3|44587.5|44567.5|4
1623313860000|2021-06-10 08:31:00|44586.8|44566.8|44591.1|44571.1|44591.1|44571.1|44586.1|44566.1|2
1623313870000|2021-06-10 08:31:10|44591.8|44571.8|44586.1|44566.1|44591.8|44571.8|44586.1|44566.1|7
1623313880000|2021-06-10 08:31:20|44581.8|44561.8|44586.1|44566.1|44586.1|44566.1|44581.8|44561.8|1
1623313890000|2021-06-10 08:31:30|||||||||2
1623313900000|2021-06-10 08:31:40|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|44580.4|44560.4|19
1623313910000|2021-06-10 08:31:50|44581.8|44561.8|44583.6|44563.6|44586.1|44566.1|44581.8|44561.8|3
1623313920000|2021-06-10 08:32:00|44584.3|44564.3|44590.4|44570.4|44590.4|44570.4|44584.3|44564.3|3
1623313930000|2021-06-10 08:32:10|44591.1|44571.1|44595.4|44575.4|44595.4|44575.4|44591.1|44571.1|3
1623313940000|2021-06-10 08:32:20|44596.1|44576.1|44594.7|44574.7|44596.1|44576.1|44594.7|44574.7|8
1623313950000|2021-06-10 08:32:30|44595.4|44575.4|44596.1|44576.1|44596.1|44576.1|44591.1|44571.1|3
1623313960000|2021-06-10 08:32:40|44600.4|44580.4|44605.4|44585.4|44605.4|44585.4|44600.4|44580.4|16
1623313970000|2021-06-10 08:32:50|44606.1|44586.1|44616.1|44596.1|44616.1|44596.1|44606.1|44586.1|9
1623313980000|2021-06-10 08:33:00|44616.8|44596.8|44615.4|44595.4|44616.8|44596.8|44615.4|44595.4|5
1623313990000|2021-06-10 08:33:10|44612.9|44592.9|44599.3|44579.3|44612.9|44592.9|44597.5|44577.5|8
1623314000000|2021-06-10 08:33:20|44601.1|44581.1|44606.1|44586.1|44606.1|44586.1|44601.1|44581.1|15
1623314010000|2021-06-10 08:33:30|44601.1|44581.1|44611.8|44591.8|44611.8|44591.8|44601.1|44581.1|28
1623314020000|2021-06-10 08:33:40|44611.1|44591.1|44622.9|44602.9|44622.9|44602.9|44611.1|44591.1|11
1623314030000|2021-06-10 08:33:50|44624.7|44604.7|44625.4|44605.4|44625.4|44605.4|44622.9|44602.9|4
1623314040000|2021-06-10 08:34:00|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44626.1|44606.1|19
1623314050000|2021-06-10 08:34:10|44631.1|44611.1|44636.1|44616.1|44636.1|44616.1|44631.1|44611.1|19
1623314060000|2021-06-10 08:34:20|44635.4|44615.4|44636.1|44616.1|44636.1|44616.1|44631.8|44611.8|22
1623314070000|2021-06-10 08:34:30|44632.9|44612.9|44631.8|44611.8|44633.6|44613.6|44631.1|44611.1|7
1623314080000|2021-06-10 08:34:40|44633.6|44613.6|44636.1|44616.1|44636.1|44616.1|44633.6|44613.6|3
1623314090000|2021-06-10 08:34:50|44637.9|44617.9|44634.3|44614.3|44637.9|44617.9|44634.3|44614.3|3
1623314100000|2021-06-10 08:35:00|44636.8|44616.8|44635.4|44615.4|44636.8|44616.8|44635.4|44615.4|5
1623314110000|2021-06-10 08:35:10|44631.1|44611.1|44621.8|44601.8|44631.1|44611.1|44621.8|44601.8|11
1623314120000|2021-06-10 08:35:20|44621.1|44601.1|44621.1|44601.1|44626.1|44606.1|44621.1|44601.1|3
1623314130000|2021-06-10 08:35:30|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|6
1623314140000|2021-06-10 08:35:40|44618.6|44598.6|44619.3|44599.3|44619.3|44599.3|44618.6|44598.6|0
1623314150000|2021-06-10 08:35:50|44610.4|44590.4|44595.4|44575.4|44610.4|44590.4|44595.4|44575.4|5
1623314160000|2021-06-10 08:36:00|44594.8|44574.8|44596.1|44576.1|44597.9|44577.9|44594.8|44574.8|15
1623314170000|2021-06-10 08:36:10|44596.8|44576.8|44596.8|44576.8|44596.8|44576.8|44596.1|44576.1|5
1623314180000|2021-06-10 08:36:20|44584.3|44564.3|44579.3|44559.3|44584.3|44564.3|44576.1|44556.1|28
1623314190000|2021-06-10 08:36:30|44577.5|44557.5|44573.6|44553.6|44577.5|44557.5|44573.6|44553.6|17
1623314200000|2021-06-10 08:36:40|44574.3|44554.3|44576.1|44556.1|44578|44558|44571.1|44551.1|15
1623314220000|2021-06-10 08:37:00|44576.8|44556.8|44584.3|44564.3|44584.3|44564.3|44576.8|44556.8|4
1623314230000|2021-06-10 08:37:10|44586.1|44566.1|44581.1|44561.1|44586.1|44566.1|44581.1|44561.1|3
1623314240000|2021-06-10 08:37:20|44582.5|44562.5|44591.8|44571.8|44591.8|44571.8|44582.5|44562.5|7
1623314250000|2021-06-10 08:37:30|44592.5|44572.5|44598.6|44578.6|44598.6|44578.6|44591.8|44571.8|2
1623314260000|2021-06-10 08:37:40|44599.3|44579.3|44580.5|44560.5|44600.5|44580.5|44577.5|44557.5|11
1623314270000|2021-06-10 08:37:50|44581.1|44561.1|44586.1|44566.1|44588.6|44568.6|44581.1|44561.1|6
1623314280000|2021-06-10 08:38:00|44586.8|44566.8|44586.8|44566.8|44586.8|44566.8|44586.8|44566.8|1
1623314290000|2021-06-10 08:38:10|44593.6|44573.6|44586.1|44566.1|44593.6|44573.6|44586.1|44566.1|1
1623314300000|2021-06-10 08:38:20|44588.6|44568.6|44593.6|44573.6|44596.1|44576.1|44588|44568|7
1623314310000|2021-06-10 08:38:30|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|1
1623314320000|2021-06-10 08:38:40|44590.5|44570.5|44590.5|44570.5|44590.5|44570.5|44590.5|44570.5|3
1623314330000|2021-06-10 08:38:50|44588.6|44568.6|44591.2|44571.2|44591.2|44571.2|44588.6|44568.6|1
1623314350000|2021-06-10 08:39:10|||||||||1
1623314360000|2021-06-10 08:39:20|||||||||1
1623314370000|2021-06-10 08:39:30|||||||||1
1623314380000|2021-06-10 08:39:40|44588.7|44568.7|44571.8|44551.8|44588.7|44568.7|44569.3|44549.3|15
1623314390000|2021-06-10 08:39:50|44571.2|44551.2|44576.2|44556.2|44576.2|44556.2|44571.2|44551.2|2
1623314400000|2021-06-10 08:40:00|44574.3|44554.3|44565.5|44545.5|44574.3|44554.3|44564.3|44544.3|20
1623314410000|2021-06-10 08:40:10|44566.8|44546.8|44566.2|44546.2|44566.8|44546.8|44566.2|44546.2|8
1623314420000|2021-06-10 08:40:20|||||||||2
1623314440000|2021-06-10 08:40:40|||||||||1
1623314450000|2021-06-10 08:40:50|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|6
1623314460000|2021-06-10 08:41:00|44570.5|44550.5|44575.5|44555.5|44575.5|44555.5|44570.5|44550.5|4
1623314490000|2021-06-10 08:41:30|||||||||2
1623314500000|2021-06-10 08:41:40|||||||||5
1623314510000|2021-06-10 08:41:50|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|2
1623314520000|2021-06-10 08:42:00|44571.2|44551.2|44571.2|44551.2|44571.9|44551.9|44566.9|44546.9|13
1623314530000|2021-06-10 08:42:10|44571.9|44551.9|44573.7|44553.7|44573.7|44553.7|44571.2|44551.2|1
1623314540000|2021-06-10 08:42:20|44571.9|44551.9|44576.2|44556.2|44576.2|44556.2|44571.2|44551.2|11
1623314550000|2021-06-10 08:42:30|44571.9|44551.9|44571.2|44551.2|44571.9|44551.9|44571.2|44551.2|4
1623314570000|2021-06-10 08:42:50|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|7
1623314580000|2021-06-10 08:43:00|44571.2|44551.2|44576.2|44556.2|44576.2|44556.2|44571.2|44551.2|11
1623314590000|2021-06-10 08:43:10|44574.4|44554.4|44571.2|44551.2|44574.4|44554.4|44571.2|44551.2|2
1623314600000|2021-06-10 08:43:20|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.2|44551.2|1
1623314610000|2021-06-10 08:43:30|44571.2|44551.2|44596.2|44576.2|44596.2|44576.2|44571.2|44551.2|6
1623314620000|2021-06-10 08:43:40|44591.9|44571.9|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|2
1623314630000|2021-06-10 08:43:50|44593|44573|44593|44573|44593|44573|44593|44573|0
1623314640000|2021-06-10 08:44:00|44595.5|44575.5|44593|44573|44596.2|44576.2|44593|44573|10
1623314650000|2021-06-10 08:44:10|44595.5|44575.5|44595.5|44575.5|44595.5|44575.5|44595.5|44575.5|0
1623314660000|2021-06-10 08:44:20|44594.8|44574.8|44593.7|44573.7|44596.2|44576.2|44593|44573|7
1623314670000|2021-06-10 08:44:30|44595.5|44575.5|44595.5|44575.5|44596.2|44576.2|44593|44573|4
1623314680000|2021-06-10 08:44:40|44593.7|44573.7|44598|44578|44598|44578|44593|44573|6
1623314700000|2021-06-10 08:45:00|44600.5|44580.5|44601.2|44581.2|44601.2|44581.2|44600.5|44580.5|7
1623314710000|2021-06-10 08:45:10|44599.4|44579.4|44596.2|44576.2|44599.4|44579.4|44596.2|44576.2|12
1623314720000|2021-06-10 08:45:20|44586.2|44566.2|44581.2|44561.2|44586.2|44566.2|44581.2|44561.2|23
1623314730000|2021-06-10 08:45:30|44580.5|44560.5|44581.2|44561.2|44581.2|44561.2|44580.5|44560.5|1
1623314740000|2021-06-10 08:45:40|44576.2|44556.2|44581.2|44561.2|44581.2|44561.2|44576.2|44556.2|7
1623314750000|2021-06-10 08:45:50|44581.9|44561.9|44584.4|44564.4|44585.1|44565.1|44581.9|44561.9|1
1623314770000|2021-06-10 08:46:10|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|2
1623314780000|2021-06-10 08:46:20|44581.2|44561.2|44583.7|44563.7|44586.2|44566.2|44581.2|44561.2|3
1623314790000|2021-06-10 08:46:30|44584.4|44564.4|44581.9|44561.9|44586.2|44566.2|44581.9|44561.9|0
1623314800000|2021-06-10 08:46:40|44581.2|44561.2|44586.2|44566.2|44586.2|44566.2|44581.2|44561.2|2
1623314820000|2021-06-10 08:47:00|||||||||1
1623314830000|2021-06-10 08:47:10|||||||||7
1623314840000|2021-06-10 08:47:20|44586.9|44566.9|44586.9|44566.9|44588.7|44568.7|44586.2|44566.2|3
1623314850000|2021-06-10 08:47:30|44586.2|44566.2|44586.9|44566.9|44587.6|44567.6|44586.2|44566.2|1
1623314860000|2021-06-10 08:47:40|44586.2|44566.2|44591.2|44571.2|44591.2|44571.2|44586.2|44566.2|2
1623314870000|2021-06-10 08:47:50|44591.9|44571.9|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|2
1623314890000|2021-06-10 08:48:10|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|5
1623314910000|2021-06-10 08:48:30|44588.7|44568.7|44581.2|44561.2|44588.7|44568.7|44581.2|44561.2|12
1623314940000|2021-06-10 08:49:00|44574.4|44554.4|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|6
1623314950000|2021-06-10 08:49:10|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|2
1623314960000|2021-06-10 08:49:20|44584.4|44564.4|44581.2|44561.2|44586.2|44566.2|44581.2|44561.2|5
1623314970000|2021-06-10 08:49:30|44578|44558|44576.2|44556.2|44578|44558|44576.2|44556.2|1
1623314980000|2021-06-10 08:49:40|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|1
1623314990000|2021-06-10 08:49:50|44570.1|44550.1|44568|44548|44570.1|44550.1|44568|44548|5
1623315000000|2021-06-10 08:50:00|44561.9|44541.9|44559.4|44539.4|44561.9|44541.9|44559.4|44539.4|3
1623315010000|2021-06-10 08:50:10|44557.6|44537.6|44556.9|44536.9|44557.6|44537.6|44556.9|44536.9|2
1623315020000|2021-06-10 08:50:20|44556.2|44536.2|44556.2|44536.2|44556.9|44536.9|44556.2|44536.2|11
1623315030000|2021-06-10 08:50:30|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44553.7|44533.7|8
1623315040000|2021-06-10 08:50:40|44553.7|44533.7|44551.2|44531.2|44556.2|44536.2|44551.2|44531.2|11
1623315050000|2021-06-10 08:50:50|44551.9|44531.9|44558.7|44538.7|44558.7|44538.7|44551.9|44531.9|4
1623315060000|2021-06-10 08:51:00|44558|44538|44558.7|44538.7|44558.7|44538.7|44556.2|44536.2|6
1623315070000|2021-06-10 08:51:10|44558|44538|44556.2|44536.2|44558|44538|44556.2|44536.2|0
1623315080000|2021-06-10 08:51:20|||||||||1
1623315090000|2021-06-10 08:51:30|||||||||3
1623315100000|2021-06-10 08:51:40|44553.7|44533.7|44551.9|44531.9|44553.7|44533.7|44551.2|44531.2|12
1623315110000|2021-06-10 08:51:50|44553.7|44533.7|44554.4|44534.4|44556.2|44536.2|44553.7|44533.7|6
1623315120000|2021-06-10 08:52:00|44553.7|44533.7|44552.6|44532.6|44554.4|44534.4|44551.9|44531.9|5
1623315130000|2021-06-10 08:52:10|44551.9|44531.9|44546.2|44526.2|44551.9|44531.9|44545.5|44525.5|15
1623315140000|2021-06-10 08:52:20|44545.5|44525.5|44538|44518|44545.5|44525.5|44538|44518|7
1623315150000|2021-06-10 08:52:30|44537.3|44517.3|44524.4|44504.4|44538|44518|44524.4|44504.4|23
1623315160000|2021-06-10 08:52:40|44523.7|44503.7|44518.7|44498.7|44523.7|44503.7|44516.9|44496.9|26
1623315170000|2021-06-10 08:52:50|44521.2|44501.2|44521.9|44501.9|44523.7|44503.7|44521.2|44501.2|13
1623315180000|2021-06-10 08:53:00|44526.9|44506.9|44540.5|44520.5|44540.5|44520.5|44526.9|44506.9|13
1623315190000|2021-06-10 08:53:10|44541.2|44521.2|44548|44528|44548|44528|44541.2|44521.2|10
1623315200000|2021-06-10 08:53:20|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44541.2|44521.2|3
1623315210000|2021-06-10 08:53:30|44548|44528|44553.7|44533.7|44553.7|44533.7|44548|44528|4
1623315220000|2021-06-10 08:53:40|44554.4|44534.4|44555.5|44535.5|44560.5|44540.5|44554.4|44534.4|6
1623315230000|2021-06-10 08:53:50|44554.8|44534.8|44556.2|44536.2|44556.2|44536.2|44553|44533|5
1623315250000|2021-06-10 08:54:10|44555.5|44535.5|44553|44533|44555.5|44535.5|44548.7|44528.7|7
1623315260000|2021-06-10 08:54:20|44558.7|44538.7|44560.5|44540.5|44560.5|44540.5|44558.7|44538.7|4
1623315270000|2021-06-10 08:54:30|44559.8|44539.8|44556.2|44536.2|44559.8|44539.8|44556.2|44536.2|6
1623315280000|2021-06-10 08:54:40|44555.5|44535.5|44555.5|44535.5|44555.5|44535.5|44553.7|44533.7|1
1623315300000|2021-06-10 08:55:00|44553.7|44533.7|44556.2|44536.2|44556.2|44536.2|44553.7|44533.7|2
1623315310000|2021-06-10 08:55:10|44556.9|44536.9|44564.4|44544.4|44564.4|44544.4|44556.9|44536.9|7
1623315320000|2021-06-10 08:55:20|44566.9|44546.9|44566.2|44546.2|44566.9|44546.9|44563.7|44543.7|0
1623315330000|2021-06-10 08:55:30|44563.7|44543.7|44563.7|44543.7|44565.5|44545.5|44563.7|44543.7|3
1623315340000|2021-06-10 08:55:40|44556.2|44536.2|44563|44543|44563|44543|44556.2|44536.2|13
1623315350000|2021-06-10 08:55:50|44565.5|44545.5|44567.3|44547.3|44567.3|44547.3|44565.5|44545.5|1
1623315360000|2021-06-10 08:56:00|44566.2|44546.2|44566.9|44546.9|44571.2|44551.2|44566.2|44546.2|4
1623315370000|2021-06-10 08:56:10|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|0
1623315380000|2021-06-10 08:56:20|44571.2|44551.2|44568|44548|44571.2|44551.2|44568|44548|1
1623315390000|2021-06-10 08:56:30|44571.2|44551.2|44573.7|44553.7|44573.7|44553.7|44570.5|44550.5|3
1623315400000|2021-06-10 08:56:40|44571.9|44551.9|44572.6|44552.6|44573.7|44553.7|44571.2|44551.2|2
1623315410000|2021-06-10 08:56:50|44573.7|44553.7|44578.7|44558.7|44578.7|44558.7|44573.7|44553.7|5
1623315420000|2021-06-10 08:57:00|44573.7|44553.7|44573|44553|44573.7|44553.7|44573|44553|2
1623315430000|2021-06-10 08:57:10|44571.2|44551.2|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|5
1623315440000|2021-06-10 08:57:20|44566.2|44546.2|44571.9|44551.9|44571.9|44551.9|44566.2|44546.2|7
1623315450000|2021-06-10 08:57:30|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|4
1623315460000|2021-06-10 08:57:40|44573|44553|44571.2|44551.2|44573|44553|44571.2|44551.2|9
1623315470000|2021-06-10 08:57:50|44568.7|44548.7|44571.2|44551.2|44571.2|44551.2|44568.7|44548.7|6
1623315480000|2021-06-10 08:58:00|44570.5|44550.5|44570.5|44550.5|44571.2|44551.2|44568.7|44548.7|5
1623315490000|2021-06-10 08:58:10|44568.7|44548.7|44568.7|44548.7|44571.2|44551.2|44566.9|44546.9|5
1623315500000|2021-06-10 08:58:20|44569.4|44549.4|44568.7|44548.7|44571.2|44551.2|44566.2|44546.2|10
1623315510000|2021-06-10 08:58:30|44566.2|44546.2|44571.2|44551.2|44571.2|44551.2|44566.2|44546.2|2
1623315520000|2021-06-10 08:58:40|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|4
1623315530000|2021-06-10 08:58:50|44567.6|44547.6|44571.2|44551.2|44571.2|44551.2|44567.6|44547.6|1
1623315540000|2021-06-10 08:59:00|44573|44553|44576.2|44556.2|44576.2|44556.2|44573|44553|9
1623315550000|2021-06-10 08:59:10|44581.2|44561.2|44576.9|44556.9|44581.2|44561.2|44575.1|44555.1|12
1623315560000|2021-06-10 08:59:20|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|2
1623315570000|2021-06-10 08:59:30|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|2
1623315580000|2021-06-10 08:59:40|44576.9|44556.9|44581.2|44561.2|44581.2|44561.2|44576.9|44556.9|12
1623315590000|2021-06-10 08:59:50|44586.2|44566.2|44593.7|44573.7|44595.5|44575.5|44586.2|44566.2|16
1623315600000|2021-06-10 09:00:00|44591.2|44571.2|44588|44568|44591.2|44571.2|44588|44568|7
1623315610000|2021-06-10 09:00:10|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|9
1623315620000|2021-06-10 09:00:20|44583.7|44563.7|44586.2|44566.2|44586.2|44566.2|44583.7|44563.7|4
1623315630000|2021-06-10 09:00:30|44586.9|44566.9|44581.2|44561.2|44586.9|44566.9|44579.4|44559.4|11
1623315640000|2021-06-10 09:00:40|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|0
1623315650000|2021-06-10 09:00:50|44581.9|44561.9|44580.5|44560.5|44581.9|44561.9|44580.5|44560.5|1
1623315660000|2021-06-10 09:01:00|44581.2|44561.2|44581.2|44561.2|44581.9|44561.9|44581.2|44561.2|0
1623315670000|2021-06-10 09:01:10|44581.9|44561.9|44590.5|44570.5|44591.2|44571.2|44581.9|44561.9|8
1623315680000|2021-06-10 09:01:20|44589.8|44569.8|44586.2|44566.2|44591.2|44571.2|44586.2|44566.2|14
1623315700000|2021-06-10 09:01:40|44581.9|44561.9|44579.4|44559.4|44581.9|44561.9|44578.7|44558.7|6
1623315710000|2021-06-10 09:01:50|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|2
1623315720000|2021-06-10 09:02:00|44578.7|44558.7|44581.2|44561.2|44581.2|44561.2|44578.7|44558.7|3
1623315730000|2021-06-10 09:02:10|44581.9|44561.9|44586.2|44566.2|44586.2|44566.2|44581.9|44561.9|3
1623315740000|2021-06-10 09:02:20|44588|44568|44588.7|44568.7|44588.7|44568.7|44586.9|44566.9|2
1623315750000|2021-06-10 09:02:30|44586.2|44566.2|44586.2|44566.2|44588.7|44568.7|44586.2|44566.2|4
1623315760000|2021-06-10 09:02:40|44583.7|44563.7|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|1
1623315770000|2021-06-10 09:02:50|44581.9|44561.9|44579.4|44559.4|44581.9|44561.9|44579.4|44559.4|5
1623315780000|2021-06-10 09:03:00|44576.2|44556.2|44581.2|44561.2|44581.9|44561.9|44576.2|44556.2|11
1623315790000|2021-06-10 09:03:10|44581.9|44561.9|44579.4|44559.4|44581.9|44561.9|44579.4|44559.4|3
1623315810000|2021-06-10 09:03:30|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44577.6|44557.6|5
1623315820000|2021-06-10 09:03:40|44583|44563|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|2
1623315830000|2021-06-10 09:03:50|44578.7|44558.7|44579.4|44559.4|44579.4|44559.4|44578.7|44558.7|3
1623315850000|2021-06-10 09:04:10|44581.2|44561.2|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|3
1623315860000|2021-06-10 09:04:20|||||||||3
1623315870000|2021-06-10 09:04:30|44580.5|44560.5|44581.2|44561.2|44581.2|44561.2|44578.7|44558.7|0
1623315880000|2021-06-10 09:04:40|44576.9|44556.9|44580.5|44560.5|44581.2|44561.2|44576.9|44556.9|2
1623315890000|2021-06-10 09:04:50|44581.2|44561.2|44576.2|44556.2|44581.2|44561.2|44575.5|44555.5|0
1623315900000|2021-06-10 09:05:00|44571.9|44551.9|44579.4|44559.4|44579.4|44559.4|44571.9|44551.9|5
1623315910000|2021-06-10 09:05:10|44581.2|44561.2|44583.7|44563.7|44583.7|44563.7|44581.2|44561.2|8
1623315920000|2021-06-10 09:05:20|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|6
1623315930000|2021-06-10 09:05:30|44583.7|44563.7|44586.9|44566.9|44586.9|44566.9|44583.7|44563.7|16
1623315940000|2021-06-10 09:05:40|44586.2|44566.2|44586.2|44566.2|44586.9|44566.9|44586.2|44566.2|0
1623315950000|2021-06-10 09:05:50|44588.7|44568.7|44586.2|44566.2|44588.7|44568.7|44586.2|44566.2|1
1623315970000|2021-06-10 09:06:10|44586.9|44566.9|44591.2|44571.2|44591.2|44571.2|44586.9|44566.9|6
1623315980000|2021-06-10 09:06:20|44588.7|44568.7|44586.9|44566.9|44588.7|44568.7|44586.9|44566.9|1
1623315990000|2021-06-10 09:06:30|44588.7|44568.7|44586.2|44566.2|44589.4|44569.4|44586.2|44566.2|0
1623316010000|2021-06-10 09:06:50|||||||||2
1623316020000|2021-06-10 09:07:00|44591.2|44571.2|44610.5|44590.5|44617.6|44597.6|44591.2|44571.2|27
1623316030000|2021-06-10 09:07:10|44608.7|44588.7|44601.9|44581.9|44611.2|44591.2|44601.9|44581.9|18
1623316040000|2021-06-10 09:07:20|44599.4|44579.4|44601.9|44581.9|44601.9|44581.9|44599.4|44579.4|3
1623316050000|2021-06-10 09:07:30|44596.9|44576.9|44601.9|44581.9|44601.9|44581.9|44596.9|44576.9|11
1623316060000|2021-06-10 09:07:40|44604.4|44584.4|44606.2|44586.2|44606.2|44586.2|44604.4|44584.4|5
1623316070000|2021-06-10 09:07:50|44603.7|44583.7|44606.2|44586.2|44608|44588|44603.7|44583.7|8
1623316080000|2021-06-10 09:08:00|44609.4|44589.4|44611.2|44591.2|44611.2|44591.2|44609.4|44589.4|9
1623316090000|2021-06-10 09:08:10|44609.4|44589.4|44606.9|44586.9|44609.4|44589.4|44606.9|44586.9|3
1623316100000|2021-06-10 09:08:20|44603.7|44583.7|44603|44583|44603.7|44583.7|44603|44583|1
1623316110000|2021-06-10 09:08:30|44604.4|44584.4|44606.9|44586.9|44606.9|44586.9|44604.4|44584.4|7
1623316120000|2021-06-10 09:08:40|44606.2|44586.2|44606.9|44586.9|44606.9|44586.9|44603.7|44583.7|2
1623316130000|2021-06-10 09:08:50|44608.7|44588.7|44609.4|44589.4|44610.1|44590.1|44606.9|44586.9|5
1623316140000|2021-06-10 09:09:00|44610.1|44590.1|44609.4|44589.4|44610.1|44590.1|44609.4|44589.4|0
1623316150000|2021-06-10 09:09:10|44611.9|44591.9|44618.7|44598.7|44621.2|44601.2|44611.9|44591.9|9
1623316160000|2021-06-10 09:09:20|44618|44598|44616.9|44596.9|44619.4|44599.4|44616.9|44596.9|2
1623316170000|2021-06-10 09:09:30|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|0
1623316190000|2021-06-10 09:09:50|||||||||1
1623316200000|2021-06-10 09:10:00|44611.9|44591.9|44611.2|44591.2|44611.9|44591.9|44606.9|44586.9|10
1623316210000|2021-06-10 09:10:10|||||||||1
1623316220000|2021-06-10 09:10:20|44613|44593|44616.2|44596.2|44616.2|44596.2|44613|44593|1
1623316230000|2021-06-10 09:10:30|44618.7|44598.7|44626.2|44606.2|44628.7|44608.7|44618.7|44598.7|19
1623316240000|2021-06-10 09:10:40|44630.5|44610.5|44618|44598|44631.2|44611.2|44615.5|44595.5|11
1623316250000|2021-06-10 09:10:50|44617.3|44597.3|44611.2|44591.2|44617.3|44597.3|44611.2|44591.2|4
1623316260000|2021-06-10 09:11:00|44611.9|44591.9|44616.2|44596.2|44616.2|44596.2|44611.2|44591.2|3
1623316270000|2021-06-10 09:11:10|44615.5|44595.5|44620.5|44600.5|44621.2|44601.2|44613.7|44593.7|4
1623316280000|2021-06-10 09:11:20|||||||||1
1623316290000|2021-06-10 09:11:30|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|5
1623316300000|2021-06-10 09:11:40|44611.2|44591.2|44606.2|44586.2|44611.2|44591.2|44606.2|44586.2|5
1623316310000|2021-06-10 09:11:50|44605.5|44585.5|44601.9|44581.9|44605.5|44585.5|44601.9|44581.9|4
1623316320000|2021-06-10 09:12:00|44603.7|44583.7|44606.9|44586.9|44608.7|44588.7|44603.7|44583.7|7
1623316330000|2021-06-10 09:12:10|44608.7|44588.7|44606.2|44586.2|44608.7|44588.7|44606.2|44586.2|0
1623316350000|2021-06-10 09:12:30|||||||||3
1623316360000|2021-06-10 09:12:40|44605.5|44585.5|44605.5|44585.5|44606.2|44586.2|44605.5|44585.5|0
1623316380000|2021-06-10 09:13:00|44606.2|44586.2|44611.2|44591.2|44611.2|44591.2|44606.2|44586.2|2
1623316400000|2021-06-10 09:13:20|44611.9|44591.9|44611.2|44591.2|44611.9|44591.9|44611.2|44591.2|7
1623316410000|2021-06-10 09:13:30|44613|44593|44615.5|44595.5|44615.5|44595.5|44613|44593|4
1623316420000|2021-06-10 09:13:40|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|1
1623316430000|2021-06-10 09:13:50|44616.9|44596.9|44618.7|44598.7|44618.7|44598.7|44616.9|44596.9|3
1623316440000|2021-06-10 09:14:00|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|2
1623316450000|2021-06-10 09:14:10|44616.2|44596.2|44618.7|44598.7|44618.7|44598.7|44616.2|44596.2|1
1623316460000|2021-06-10 09:14:20|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|1
1623316470000|2021-06-10 09:14:30|44620.5|44600.5|44616.2|44596.2|44620.5|44600.5|44616.2|44596.2|3
1623316480000|2021-06-10 09:14:40|44614.4|44594.4|44616.2|44596.2|44616.2|44596.2|44614.4|44594.4|4
1623316490000|2021-06-10 09:14:50|||||||||1
1623316500000|2021-06-10 09:15:00|||||||||1
1623316510000|2021-06-10 09:15:10|||||||||2
1623316520000|2021-06-10 09:15:20|||||||||1
1623316530000|2021-06-10 09:15:30|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|5
1623316540000|2021-06-10 09:15:40|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44615.5|44595.5|6
1623316550000|2021-06-10 09:15:50|44615.5|44595.5|44616.2|44596.2|44616.2|44596.2|44615.5|44595.5|0
1623316560000|2021-06-10 09:16:00|44618.7|44598.7|44621.2|44601.2|44621.9|44601.9|44618.7|44598.7|6
1623316570000|2021-06-10 09:16:10|44620.5|44600.5|44618.7|44598.7|44620.5|44600.5|44618.7|44598.7|4
1623316580000|2021-06-10 09:16:20|44618|44598|44620.5|44600.5|44620.5|44600.5|44618|44598|0
1623316590000|2021-06-10 09:16:30|44621.2|44601.2|44620.5|44600.5|44621.2|44601.2|44620.5|44600.5|0
1623316600000|2021-06-10 09:16:40|44618.7|44598.7|44618.7|44598.7|44621.2|44601.2|44616.2|44596.2|1
1623316610000|2021-06-10 09:16:50|44619.4|44599.4|44620.5|44600.5|44621.2|44601.2|44619.4|44599.4|1
1623316620000|2021-06-10 09:17:00|44619.8|44599.8|44621.2|44601.2|44621.2|44601.2|44616.2|44596.2|3
1623316630000|2021-06-10 09:17:10|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|3
1623316640000|2021-06-10 09:17:20|44615.5|44595.5|44616.2|44596.2|44616.2|44596.2|44615.5|44595.5|6
1623316650000|2021-06-10 09:17:30|44613.7|44593.7|44614.4|44594.4|44614.4|44594.4|44613.7|44593.7|1
1623316660000|2021-06-10 09:17:40|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44615.5|44595.5|0
1623316670000|2021-06-10 09:17:50|44615.5|44595.5|44618|44598|44618|44598|44615.5|44595.5|2
1623316680000|2021-06-10 09:18:00|44616.2|44596.2|44621.2|44601.2|44621.2|44601.2|44616.2|44596.2|1
1623316700000|2021-06-10 09:18:20|44621.9|44601.9|44629.4|44609.4|44629.4|44609.4|44621.2|44601.2|15
1623316710000|2021-06-10 09:18:30|44636.2|44616.2|44631.2|44611.2|44636.2|44616.2|44631.2|44611.2|10
1623316720000|2021-06-10 09:18:40|44630.5|44610.5|44631.2|44611.2|44631.2|44611.2|44630.5|44610.5|1
1623316730000|2021-06-10 09:18:50|||||||||1
1623316740000|2021-06-10 09:19:00|44630.5|44610.5|44631.2|44611.2|44631.2|44611.2|44628|44608|6
1623316750000|2021-06-10 09:19:10|44626.9|44606.9|44626.2|44606.2|44629.4|44609.4|44626.2|44606.2|2
1623316760000|2021-06-10 09:19:20|44627.6|44607.6|44633.7|44613.7|44633.7|44613.7|44627.6|44607.6|12
1623316770000|2021-06-10 09:19:30|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|0
1623316780000|2021-06-10 09:19:40|44633.7|44613.7|44638.7|44618.7|44638.7|44618.7|44631.2|44611.2|7
1623316790000|2021-06-10 09:19:50|44638|44618|44641.2|44621.2|44641.2|44621.2|44636.2|44616.2|2
1623316800000|2021-06-10 09:20:00|||||||||3
1623316810000|2021-06-10 09:20:10|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|2
1623316820000|2021-06-10 09:20:20|44635.5|44615.5|44631.2|44611.2|44635.5|44615.5|44631.2|44611.2|15
1623316830000|2021-06-10 09:20:30|44630.5|44610.5|44630.5|44610.5|44631.2|44611.2|44626.9|44606.9|1
1623316840000|2021-06-10 09:20:40|44626.2|44606.2|44631.2|44611.2|44631.2|44611.2|44626.2|44606.2|6
1623316850000|2021-06-10 09:20:50|44631.9|44611.9|44631.2|44611.2|44631.9|44611.9|44631.2|44611.2|5
1623316860000|2021-06-10 09:21:00|44633.7|44613.7|44631.2|44611.2|44635.5|44615.5|44631.2|44611.2|6
1623316870000|2021-06-10 09:21:10|44631.9|44611.9|44631.2|44611.2|44633.7|44613.7|44631.2|44611.2|2
1623316880000|2021-06-10 09:21:20|44628.7|44608.7|44631.2|44611.2|44631.2|44611.2|44628.7|44608.7|3
1623316890000|2021-06-10 09:21:30|44630.5|44610.5|44630.5|44610.5|44631.2|44611.2|44630.5|44610.5|2
1623316900000|2021-06-10 09:21:40|44631.2|44611.2|44636.2|44616.2|44636.2|44616.2|44631.2|44611.2|11
1623316910000|2021-06-10 09:21:50|44636.9|44616.9|44638|44618|44638.7|44618.7|44636.9|44616.9|1
1623316920000|2021-06-10 09:22:00|44636.9|44616.9|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|2
1623316940000|2021-06-10 09:22:20|44640.1|44620.1|44641.9|44621.9|44646.2|44626.2|44640.1|44620.1|12
1623316950000|2021-06-10 09:22:30|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|2
1623316960000|2021-06-10 09:22:40|44643.7|44623.7|44641.2|44621.2|44646.2|44626.2|44641.2|44621.2|1
1623316970000|2021-06-10 09:22:50|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44645.5|44625.5|1
1623316980000|2021-06-10 09:23:00|44643.7|44623.7|44643.7|44623.7|44646.2|44626.2|44643.7|44623.7|2
1623316990000|2021-06-10 09:23:10|44643|44623|44641.2|44621.2|44643|44623|44641.2|44621.2|57
1623317010000|2021-06-10 09:23:30|44640.5|44620.5|44641.2|44621.2|44641.2|44621.2|44638.7|44618.7|1
1623317020000|2021-06-10 09:23:40|44643|44623|44643.7|44623.7|44643.7|44623.7|44643|44623|2
1623317030000|2021-06-10 09:23:50|44641.2|44621.2|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|2
1623317040000|2021-06-10 09:24:00|44641.2|44621.2|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|8
1623317050000|2021-06-10 09:24:10|||||||||4
1623317060000|2021-06-10 09:24:20|44645.5|44625.5|44640.5|44620.5|44646.2|44626.2|44640.5|44620.5|15
1623317070000|2021-06-10 09:24:30|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44640.5|44620.5|5
1623317080000|2021-06-10 09:24:40|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|44636.2|44616.2|10
1623317090000|2021-06-10 09:24:50|44637.6|44617.6|44636.2|44616.2|44639.4|44619.4|44636.2|44616.2|2
1623317100000|2021-06-10 09:25:00|44639.4|44619.4|44645.5|44625.5|44645.5|44625.5|44639.4|44619.4|7
1623317110000|2021-06-10 09:25:10|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|3
1623317120000|2021-06-10 09:25:20|||||||||4
1623317140000|2021-06-10 09:25:40|44646.9|44626.9|44651.2|44631.2|44651.2|44631.2|44646.9|44626.9|2
1623317150000|2021-06-10 09:25:50|44653|44633|44651.2|44631.2|44654.8|44634.8|44651.2|44631.2|3
1623317160000|2021-06-10 09:26:00|44651.9|44631.9|44660.5|44640.5|44661.2|44641.2|44651.9|44631.9|21
1623317170000|2021-06-10 09:26:10|44658.7|44638.7|44660.5|44640.5|44661.2|44641.2|44658.7|44638.7|2
1623317180000|2021-06-10 09:26:20|44661.2|44641.2|44660.5|44640.5|44661.2|44641.2|44656.2|44636.2|3
1623317190000|2021-06-10 09:26:30|44659.8|44639.8|44648|44628|44661.2|44641.2|44645.5|44625.5|11
1623317200000|2021-06-10 09:26:40|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|6
1623317220000|2021-06-10 09:27:00|44643.7|44623.7|44643.7|44623.7|44645.5|44625.5|44643|44623|13
1623317230000|2021-06-10 09:27:10|44645.5|44625.5|44651.9|44631.9|44651.9|44631.9|44645.5|44625.5|14
1623317240000|2021-06-10 09:27:20|44650.1|44630.1|44656.9|44636.9|44659.4|44639.4|44650.1|44630.1|19
1623317250000|2021-06-10 09:27:30|44656.2|44636.2|44673.7|44653.7|44676.2|44656.2|44651.9|44631.9|14
1623317260000|2021-06-10 09:27:40|44671.9|44651.9|44668.7|44648.7|44671.9|44651.9|44668.7|44648.7|4
1623317270000|2021-06-10 09:27:50|44668|44648|44668|44648|44668|44648|44668|44648|1
1623317280000|2021-06-10 09:28:00|44668.7|44648.7|44646.2|44626.2|44668.7|44648.7|44646.2|44626.2|11
1623317290000|2021-06-10 09:28:10|||||||||1
1623317300000|2021-06-10 09:28:20|44646.9|44626.9|44646.2|44626.2|44646.9|44626.9|44646.2|44626.2|6
1623317330000|2021-06-10 09:28:50|44645.5|44625.5|44643.7|44623.7|44645.5|44625.5|44643.7|44623.7|1
1623317340000|2021-06-10 09:29:00|44643|44623|44643|44623|44643|44623|44643|44623|6
1623317350000|2021-06-10 09:29:10|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|1
1623317360000|2021-06-10 09:29:20|44641.9|44621.9|44638.7|44618.7|44641.9|44621.9|44638.7|44618.7|8
1623317370000|2021-06-10 09:29:30|44638|44618|44638.7|44618.7|44641.2|44621.2|44638|44618|3
1623317380000|2021-06-10 09:29:40|44638|44618|44636.9|44616.9|44641.2|44621.2|44636.9|44616.9|4
1623317390000|2021-06-10 09:29:50|44639.4|44619.4|44636.9|44616.9|44641.2|44621.2|44636.2|44616.2|5
1623317400000|2021-06-10 09:30:00|44637.6|44617.6|44651.9|44631.9|44656.2|44636.2|44636.9|44616.9|14
1623317410000|2021-06-10 09:30:10|44656.2|44636.2|44655.5|44635.5|44656.2|44636.2|44651.2|44631.2|6
1623317420000|2021-06-10 09:30:20|44653.7|44633.7|44649.4|44629.4|44656.2|44636.2|44649.4|44629.4|8
1623317430000|2021-06-10 09:30:30|44651.2|44631.2|44648.7|44628.7|44651.2|44631.2|44648.7|44628.7|2
1623317440000|2021-06-10 09:30:40|44651.2|44631.2|44646.9|44626.9|44651.2|44631.2|44646.9|44626.9|1
1623317450000|2021-06-10 09:30:50|44647.6|44627.6|44646.9|44626.9|44647.6|44627.6|44646.9|44626.9|2
1623317460000|2021-06-10 09:31:00|44651.2|44631.2|44656.2|44636.2|44656.2|44636.2|44651.2|44631.2|2
1623317470000|2021-06-10 09:31:10|44658|44638|44658|44638|44658|44638|44658|44638|0
1623317480000|2021-06-10 09:31:20|44658.7|44638.7|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|8
1623317490000|2021-06-10 09:31:30|44658.7|44638.7|44658.7|44638.7|44661.2|44641.2|44656.9|44636.9|4
1623317500000|2021-06-10 09:31:40|44659.4|44639.4|44661.2|44641.2|44661.2|44641.2|44659.4|44639.4|0
1623317510000|2021-06-10 09:31:50|44668|44648|44651.9|44631.9|44668|44648|44651.2|44631.2|15
1623317520000|2021-06-10 09:32:00|44651.2|44631.2|44656.2|44636.2|44656.2|44636.2|44651.2|44631.2|7
1623317530000|2021-06-10 09:32:10|44661.2|44641.2|44660.5|44640.5|44661.2|44641.2|44660.5|44640.5|13
1623317540000|2021-06-10 09:32:20|44658.7|44638.7|44653.7|44633.7|44658.7|44638.7|44651.9|44631.9|5
1623317550000|2021-06-10 09:32:30|44653|44633|44646.9|44626.9|44653|44633|44646.9|44626.9|3
1623317560000|2021-06-10 09:32:40|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|0
1623317570000|2021-06-10 09:32:50|44651.9|44631.9|44652.6|44632.6|44652.6|44632.6|44651.9|44631.9|2
1623317580000|2021-06-10 09:33:00|||||||||1
1623317590000|2021-06-10 09:33:10|44654.4|44634.4|44658.7|44638.7|44658.7|44638.7|44654.4|44634.4|2
1623317620000|2021-06-10 09:33:40|44656.2|44636.2|44654.4|44634.4|44656.2|44636.2|44654.4|44634.4|6
1623317630000|2021-06-10 09:33:50|44651.9|44631.9|44655.5|44635.5|44656.2|44636.2|44651.2|44631.2|4
1623317640000|2021-06-10 09:34:00|44656.2|44636.2|44671.9|44651.9|44673.7|44653.7|44656.2|44636.2|11
1623317650000|2021-06-10 09:34:10|44675.5|44655.5|44676.2|44656.2|44676.2|44656.2|44671.9|44651.9|3
1623317660000|2021-06-10 09:34:20|44673.7|44653.7|44671.9|44651.9|44676.2|44656.2|44671.9|44651.9|2
1623317670000|2021-06-10 09:34:30|44671.2|44651.2|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|5
1623317680000|2021-06-10 09:34:40|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|1
1623317690000|2021-06-10 09:34:50|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|3
1623317700000|2021-06-10 09:35:00|44678|44658|44678|44658|44678|44658|44678|44658|2
1623317710000|2021-06-10 09:35:10|44678.7|44658.7|44676.2|44656.2|44678.7|44658.7|44675.5|44655.5|5
1623317720000|2021-06-10 09:35:20|44675.5|44655.5|44675.5|44655.5|44676.2|44656.2|44675.5|44655.5|3
1623317730000|2021-06-10 09:35:30|44676.2|44656.2|44675.5|44655.5|44676.2|44656.2|44675.5|44655.5|3
1623317740000|2021-06-10 09:35:40|44673|44653|44671.2|44651.2|44673|44653|44671.2|44651.2|2
1623317760000|2021-06-10 09:36:00|44676.2|44656.2|44671.2|44651.2|44676.2|44656.2|44671.2|44651.2|4
1623317800000|2021-06-10 09:36:40|||||||||2
1623317810000|2021-06-10 09:36:50|||||||||2
1623317820000|2021-06-10 09:37:00|44674.4|44654.4|44676.2|44656.2|44676.2|44656.2|44674.4|44654.4|6
1623317830000|2021-06-10 09:37:10|44681.2|44661.2|44679.4|44659.4|44681.2|44661.2|44679.4|44659.4|14
1623317840000|2021-06-10 09:37:20|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44676.2|44656.2|4
1623317850000|2021-06-10 09:37:30|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|44680.5|44660.5|7
1623317860000|2021-06-10 09:37:40|44683|44663|44680.5|44660.5|44683|44663|44680.5|44660.5|1
1623317870000|2021-06-10 09:37:50|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|3
1623317880000|2021-06-10 09:38:00|||||||||3
1623317890000|2021-06-10 09:38:10|44676.2|44656.2|44680.5|44660.5|44680.5|44660.5|44674.4|44654.4|11
1623317900000|2021-06-10 09:38:20|44679.8|44659.8|44680.5|44660.5|44681.2|44661.2|44678.7|44658.7|2
1623317910000|2021-06-10 09:38:30|44681.2|44661.2|44676.2|44656.2|44681.2|44661.2|44676.2|44656.2|3
1623317920000|2021-06-10 09:38:40|44675.5|44655.5|44673.7|44653.7|44676.2|44656.2|44673.7|44653.7|6
1623317930000|2021-06-10 09:38:50|44674.4|44654.4|44675.5|44655.5|44676.2|44656.2|44674.4|44654.4|1
1623317940000|2021-06-10 09:39:00|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|44675.5|44655.5|0
1623317950000|2021-06-10 09:39:10|||||||||1
1623317960000|2021-06-10 09:39:20|44675.5|44655.5|44671.2|44651.2|44675.5|44655.5|44671.2|44651.2|4
1623317970000|2021-06-10 09:39:30|44674.4|44654.4|44681.2|44661.2|44681.2|44661.2|44674.4|44654.4|29
1623317980000|2021-06-10 09:39:40|44683.7|44663.7|44683.7|44663.7|44685.5|44665.5|44683.7|44663.7|4
1623317990000|2021-06-10 09:39:50|44684.4|44664.4|44686.2|44666.2|44686.9|44666.9|44684.4|44664.4|2
1623318000000|2021-06-10 09:40:00|44686.9|44666.9|44696.9|44676.9|44696.9|44676.9|44686.9|44666.9|17
1623318010000|2021-06-10 09:40:10|44698.7|44678.7|44700.5|44680.5|44701.2|44681.2|44696.2|44676.2|15
1623318020000|2021-06-10 09:40:20|44698.7|44678.7|44701.2|44681.2|44701.2|44681.2|44698.7|44678.7|8
1623318030000|2021-06-10 09:40:30|44700.5|44680.5|44701.2|44681.2|44701.9|44681.9|44700.5|44680.5|12
1623318040000|2021-06-10 09:40:40|44701.9|44681.9|44706.2|44686.2|44706.9|44686.9|44701.2|44681.2|23
1623318050000|2021-06-10 09:40:50|44705.5|44685.5|44699.4|44679.4|44706.2|44686.2|44699.4|44679.4|8
1623318060000|2021-06-10 09:41:00|44701.2|44681.2|44700.5|44680.5|44701.2|44681.2|44700.5|44680.5|1
1623318070000|2021-06-10 09:41:10|44701.2|44681.2|44693.7|44673.7|44701.2|44681.2|44693.7|44673.7|2
1623318080000|2021-06-10 09:41:20|44693|44673|44690.5|44670.5|44693|44673|44688.7|44668.7|1
1623318090000|2021-06-10 09:41:30|44691.2|44671.2|44690.5|44670.5|44691.2|44671.2|44690.5|44670.5|0
1623318100000|2021-06-10 09:41:40|44688.7|44668.7|44690.5|44670.5|44691.2|44671.2|44686.2|44666.2|5
1623318110000|2021-06-10 09:41:50|44688.7|44668.7|44691.2|44671.2|44691.2|44671.2|44688.7|44668.7|1
1623318120000|2021-06-10 09:42:00|||||||||3
1623318130000|2021-06-10 09:42:10|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|44696.9|44676.9|9
1623318140000|2021-06-10 09:42:20|44696.9|44676.9|44696.9|44676.9|44697.6|44677.6|44696.9|44676.9|3
1623318150000|2021-06-10 09:42:30|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44694.4|44674.4|10
1623318160000|2021-06-10 09:42:40|44698.7|44678.7|44698|44678|44700.5|44680.5|44698|44678|2
1623318170000|2021-06-10 09:42:50|44696.2|44676.2|44701.2|44681.2|44701.2|44681.2|44696.2|44676.2|3
1623318180000|2021-06-10 09:43:00|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|4
1623318190000|2021-06-10 09:43:10|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|3
1623318200000|2021-06-10 09:43:20|44699.4|44679.4|44698|44678|44701.2|44681.2|44696.2|44676.2|0
1623318210000|2021-06-10 09:43:30|44696.2|44676.2|44691.9|44671.9|44696.2|44676.2|44691.2|44671.2|5
1623318220000|2021-06-10 09:43:40|44691.2|44671.2|44688.7|44668.7|44696.2|44676.2|44688.7|44668.7|9
1623318230000|2021-06-10 09:43:50|44689.4|44669.4|44691.2|44671.2|44691.2|44671.2|44689.4|44669.4|0
1623318240000|2021-06-10 09:44:00|44688.7|44668.7|44686.2|44666.2|44688.7|44668.7|44686.2|44666.2|3
1623318250000|2021-06-10 09:44:10|44685.5|44665.5|44686.2|44666.2|44686.2|44666.2|44685.5|44665.5|2
1623318260000|2021-06-10 09:44:20|44685.5|44665.5|44688|44668|44688|44668|44685.5|44665.5|10
1623318270000|2021-06-10 09:44:30|44686.2|44666.2|44685.5|44665.5|44686.2|44666.2|44685.5|44665.5|5
1623318280000|2021-06-10 09:44:40|44683.7|44663.7|44679.4|44659.4|44683.7|44663.7|44679.4|44659.4|2
1623318290000|2021-06-10 09:44:50|44681.2|44661.2|44676.9|44656.9|44681.2|44661.2|44676.9|44656.9|2
1623318300000|2021-06-10 09:45:00|44678.7|44658.7|44671.2|44651.2|44678.7|44658.7|44671.2|44651.2|13
1623318310000|2021-06-10 09:45:10|44671.9|44651.9|44674.4|44654.4|44674.4|44654.4|44671.9|44651.9|12
1623318320000|2021-06-10 09:45:20|44685.5|44665.5|44686.2|44666.2|44686.2|44666.2|44681.9|44661.9|4
1623318330000|2021-06-10 09:45:30|||||||||1
1623318340000|2021-06-10 09:45:40|44681.2|44661.2|44676.2|44656.2|44681.2|44661.2|44676.2|44656.2|8
1623318350000|2021-06-10 09:45:50|44674.4|44654.4|44671.2|44651.2|44676.2|44656.2|44671.2|44651.2|2
1623318360000|2021-06-10 09:46:00|44673.7|44653.7|44668|44648|44673.7|44653.7|44656.9|44636.9|29
1623318370000|2021-06-10 09:46:10|||||||||1
1623318400000|2021-06-10 09:46:40|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|6
1623318410000|2021-06-10 09:46:50|44668|44648|44666.2|44646.2|44668|44648|44663|44643|5
1623318420000|2021-06-10 09:47:00|44661.9|44641.9|44673.7|44653.7|44673.7|44653.7|44661.9|44641.9|8
1623318430000|2021-06-10 09:47:10|44676.2|44656.2|44675.5|44655.5|44676.9|44656.9|44673.7|44653.7|10
1623318440000|2021-06-10 09:47:20|44676.2|44656.2|44666.9|44646.9|44676.2|44656.2|44666.9|44646.9|4
1623318450000|2021-06-10 09:47:30|44664.4|44644.4|44671.9|44651.9|44671.9|44651.9|44664.4|44644.4|4
1623318460000|2021-06-10 09:47:40|44671.2|44651.2|44675.5|44655.5|44675.5|44655.5|44671.2|44651.2|5
1623318470000|2021-06-10 09:47:50|44673.7|44653.7|44673.7|44653.7|44676.2|44656.2|44671.9|44651.9|1
1623318480000|2021-06-10 09:48:00|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44670.5|44650.5|10
1623318490000|2021-06-10 09:48:10|44670.5|44650.5|44669.4|44649.4|44670.5|44650.5|44669.4|44649.4|0
1623318500000|2021-06-10 09:48:20|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|0
1623318510000|2021-06-10 09:48:30|44670.5|44650.5|44671.2|44651.2|44671.2|44651.2|44668.7|44648.7|1
1623318520000|2021-06-10 09:48:40|44670.5|44650.5|44668.7|44648.7|44670.5|44650.5|44668.7|44648.7|0
1623318530000|2021-06-10 09:48:50|||||||||1
1623318540000|2021-06-10 09:49:00|44666.2|44646.2|44673.7|44653.7|44676.2|44656.2|44666.2|44646.2|11
1623318550000|2021-06-10 09:49:10|44673|44653|44671.2|44651.2|44673|44653|44671.2|44651.2|5
1623318560000|2021-06-10 09:49:20|44668.7|44648.7|44668.7|44648.7|44670.5|44650.5|44668.7|44648.7|2
1623318580000|2021-06-10 09:49:40|44670.5|44650.5|44666.2|44646.2|44670.5|44650.5|44666.2|44646.2|4
1623318590000|2021-06-10 09:49:50|44666.9|44646.9|44671.2|44651.2|44671.2|44651.2|44666.2|44646.2|1
1623318600000|2021-06-10 09:50:00|||||||||1
1623318610000|2021-06-10 09:50:10|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.2|44651.2|1
1623318620000|2021-06-10 09:50:20|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44673.7|44653.7|0
1623318640000|2021-06-10 09:50:40|44673.7|44653.7|44673.7|44653.7|44675.5|44655.5|44673.7|44653.7|2
1623318650000|2021-06-10 09:50:50|44671.9|44651.9|44673.7|44653.7|44673.7|44653.7|44671.2|44651.2|2
1623318660000|2021-06-10 09:51:00|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|0
1623318670000|2021-06-10 09:51:10|44675.5|44655.5|44676.2|44656.2|44676.2|44656.2|44673|44653|12
1623318680000|2021-06-10 09:51:20|44678|44658|44676.2|44656.2|44678|44658|44676.2|44656.2|2
1623318690000|2021-06-10 09:51:30|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|0
1623318700000|2021-06-10 09:51:40|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|4
1623318720000|2021-06-10 09:52:00|44670.5|44650.5|44671.2|44651.2|44671.2|44651.2|44670.5|44650.5|5
1623318730000|2021-06-10 09:52:10|44674.4|44654.4|44676.2|44656.2|44676.2|44656.2|44674.4|44654.4|3
1623318740000|2021-06-10 09:52:20|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|2
1623318750000|2021-06-10 09:52:30|44673.7|44653.7|44671.9|44651.9|44673.7|44653.7|44671.9|44651.9|0
1623318760000|2021-06-10 09:52:40|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|3
1623318770000|2021-06-10 09:52:50|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|3
1623318780000|2021-06-10 09:53:00|44676.2|44656.2|44683|44663|44683|44663|44676.2|44656.2|2
1623318790000|2021-06-10 09:53:10|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|0
1623318810000|2021-06-10 09:53:30|44684.4|44664.4|44688.7|44668.7|44688.7|44668.7|44684.4|44664.4|6
1623318820000|2021-06-10 09:53:40|44690.5|44670.5|44686.2|44666.2|44690.5|44670.5|44686.2|44666.2|3
1623318830000|2021-06-10 09:53:50|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|1
1623318840000|2021-06-10 09:54:00|44688|44668|44686.2|44666.2|44688|44668|44686.2|44666.2|0
1623318860000|2021-06-10 09:54:20|||||||||1
1623318880000|2021-06-10 09:54:40|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|3
1623318890000|2021-06-10 09:54:50|44686.9|44666.9|44691.2|44671.2|44691.2|44671.2|44686.9|44666.9|3
1623318900000|2021-06-10 09:55:00|44688.7|44668.7|44686.9|44666.9|44688.7|44668.7|44686.9|44666.9|2
1623318910000|2021-06-10 09:55:10|44687.6|44667.6|44686.9|44666.9|44691.2|44671.2|44686.9|44666.9|1
1623318920000|2021-06-10 09:55:20|44687.6|44667.6|44693|44673|44693|44673|44687.6|44667.6|1
1623318930000|2021-06-10 09:55:30|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|2
1623318940000|2021-06-10 09:55:40|44693|44673|44693.7|44673.7|44693.7|44673.7|44693|44673|2
1623318950000|2021-06-10 09:55:50|44694.4|44674.4|44693.7|44673.7|44694.4|44674.4|44691.9|44671.9|5
1623318960000|2021-06-10 09:56:00|44694.4|44674.4|44693.7|44673.7|44694.4|44674.4|44693.7|44673.7|0
1623318970000|2021-06-10 09:56:10|44694.4|44674.4|44691.2|44671.2|44694.4|44674.4|44691.2|44671.2|3
1623318980000|2021-06-10 09:56:20|44695.5|44675.5|44695.5|44675.5|44696.2|44676.2|44695.5|44675.5|1
1623318990000|2021-06-10 09:56:30|44696.2|44676.2|44695.5|44675.5|44696.2|44676.2|44695.5|44675.5|0
1623319000000|2021-06-10 09:56:40|44696.2|44676.2|44695.5|44675.5|44696.2|44676.2|44693.7|44673.7|1
1623319010000|2021-06-10 09:56:50|44696.2|44676.2|44696.2|44676.2|44698.7|44678.7|44695.5|44675.5|11
1623319020000|2021-06-10 09:57:00|||||||||1
1623319030000|2021-06-10 09:57:10|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|4
1623319040000|2021-06-10 09:57:20|||||||||2
1623319050000|2021-06-10 09:57:30|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|3
1623319080000|2021-06-10 09:58:00|||||||||1
1623319100000|2021-06-10 09:58:20|||||||||4
1623319110000|2021-06-10 09:58:30|||||||||4
1623319120000|2021-06-10 09:58:40|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|0
1623319130000|2021-06-10 09:58:50|44693.7|44673.7|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|0
1623319140000|2021-06-10 09:59:00|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|0
1623319150000|2021-06-10 09:59:10|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|1
1623319160000|2021-06-10 09:59:20|44693.7|44673.7|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|6
1623319180000|2021-06-10 09:59:40|44693|44673|44691.2|44671.2|44693|44673|44691.2|44671.2|1
1623319190000|2021-06-10 09:59:50|44691.9|44671.9|44696.2|44676.2|44696.2|44676.2|44691.9|44671.9|7
1623319200000|2021-06-10 10:00:00|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|9
1623319210000|2021-06-10 10:00:10|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|6
1623319230000|2021-06-10 10:00:30|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|2
1623319240000|2021-06-10 10:00:40|44693.7|44673.7|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|4
1623319250000|2021-06-10 10:00:50|44691.9|44671.9|44693.7|44673.7|44693.7|44673.7|44691.9|44671.9|6
1623319260000|2021-06-10 10:01:00|44695.5|44675.5|44696.2|44676.2|44696.2|44676.2|44694.8|44674.8|1
1623319270000|2021-06-10 10:01:10|44695.5|44675.5|44695.5|44675.5|44696.2|44676.2|44695.5|44675.5|1
1623319280000|2021-06-10 10:01:20|44691.2|44671.2|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|1
1623319290000|2021-06-10 10:01:30|44695.5|44675.5|44693.7|44673.7|44695.5|44675.5|44691.2|44671.2|1
1623319300000|2021-06-10 10:01:40|44691.2|44671.2|44696.2|44676.2|44696.2|44676.2|44691.2|44671.2|2
1623319310000|2021-06-10 10:01:50|44694.4|44674.4|44696.2|44676.2|44696.2|44676.2|44694.4|44674.4|0
1623319320000|2021-06-10 10:02:00|44698.7|44678.7|44696.2|44676.2|44699.4|44679.4|44696.2|44676.2|7
1623319330000|2021-06-10 10:02:10|44698|44678|44696.2|44676.2|44698|44678|44696.2|44676.2|1
1623319340000|2021-06-10 10:02:20|||||||||2
1623319350000|2021-06-10 10:02:30|||||||||6
1623319360000|2021-06-10 10:02:40|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|0
1623319370000|2021-06-10 10:02:50|44696.2|44676.2|44698|44678|44698|44678|44696.2|44676.2|2
1623319380000|2021-06-10 10:03:00|44696.2|44676.2|44696.2|44676.2|44700.5|44680.5|44696.2|44676.2|1
1623319400000|2021-06-10 10:03:20|44695.5|44675.5|44696.2|44676.2|44696.2|44676.2|44695.5|44675.5|4
1623319420000|2021-06-10 10:03:40|||||||||1
1623319440000|2021-06-10 10:04:00|44693.7|44673.7|44693|44673|44696.2|44676.2|44693|44673|2
1623319450000|2021-06-10 10:04:10|44695.5|44675.5|44698|44678|44698|44678|44695.5|44675.5|2
1623319460000|2021-06-10 10:04:20|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|3
1623319470000|2021-06-10 10:04:30|44695.5|44675.5|44696.2|44676.2|44696.2|44676.2|44695.5|44675.5|1
1623319480000|2021-06-10 10:04:40|44695.5|44675.5|44695.5|44675.5|44696.2|44676.2|44695.5|44675.5|0
1623319490000|2021-06-10 10:04:50|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|6
1623319510000|2021-06-10 10:05:10|||||||||1
1623319530000|2021-06-10 10:05:30|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|8
1623319540000|2021-06-10 10:05:40|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|3
1623319570000|2021-06-10 10:06:10|44690.5|44670.5|44686.2|44666.2|44690.5|44670.5|44686.2|44666.2|1
1623319580000|2021-06-10 10:06:20|||||||||1
1623319620000|2021-06-10 10:07:00|||||||||4
1623319630000|2021-06-10 10:07:10|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|3
1623319640000|2021-06-10 10:07:20|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|44684.1|44664.1|4
1623319650000|2021-06-10 10:07:30|44683|44663|44683|44663|44683|44663|44683|44663|4
1623319660000|2021-06-10 10:07:40|44685.5|44665.5|44686.2|44666.2|44686.2|44666.2|44685.5|44665.5|4
1623319720000|2021-06-10 10:08:40|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|1
1623319730000|2021-06-10 10:08:50|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|3
1623319770000|2021-06-10 10:09:30|44681.9|44661.9|44686.2|44666.2|44686.2|44666.2|44681.9|44661.9|5
1623319780000|2021-06-10 10:09:40|44683.7|44663.7|44681.2|44661.2|44683.7|44663.7|44681.2|44661.2|6
1623319790000|2021-06-10 10:09:50|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|8
1623319800000|2021-06-10 10:10:00|44685.5|44665.5|44681.2|44661.2|44685.5|44665.5|44681.2|44661.2|2
1623319810000|2021-06-10 10:10:10|44686.2|44666.2|44683.7|44663.7|44686.2|44666.2|44683.7|44663.7|10
1623319820000|2021-06-10 10:10:20|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|1
1623319830000|2021-06-10 10:10:30|||||||||3
1623319850000|2021-06-10 10:10:50|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|5
1623319860000|2021-06-10 10:11:00|44687.6|44667.6|44689.4|44669.4|44689.4|44669.4|44686.9|44666.9|2
1623319870000|2021-06-10 10:11:10|||||||||1
1623319910000|2021-06-10 10:11:50|44691.2|44671.2|44691.9|44671.9|44691.9|44671.9|44691.2|44671.2|1
1623319920000|2021-06-10 10:12:00|44693.7|44673.7|44696.2|44676.2|44696.2|44676.2|44693.7|44673.7|1
1623319930000|2021-06-10 10:12:10|44696.9|44676.9|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|4
1623319940000|2021-06-10 10:12:20|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|21
1623319950000|2021-06-10 10:12:30|44688.7|44668.7|44686.2|44666.2|44688.7|44668.7|44686.2|44666.2|0
1623319960000|2021-06-10 10:12:40|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|0
1623319970000|2021-06-10 10:12:50|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1623319980000|2021-06-10 10:13:00|44673|44653|44676.2|44656.2|44676.2|44656.2|44673|44653|5
1623319990000|2021-06-10 10:13:10|44678|44658|44676.2|44656.2|44678|44658|44676.2|44656.2|1
1623320000000|2021-06-10 10:13:20|||||||||3
1623320010000|2021-06-10 10:13:30|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|6
1623320020000|2021-06-10 10:13:40|44673|44653|44672.3|44652.3|44673|44653|44672.3|44652.3|3
1623320030000|2021-06-10 10:13:50|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|1
1623320040000|2021-06-10 10:14:00|44670.5|44650.5|44669.8|44649.8|44670.5|44650.5|44669.8|44649.8|10
1623320050000|2021-06-10 10:14:10|||||||||4
1623320060000|2021-06-10 10:14:20|44673|44653|44673|44653|44673|44653|44671.2|44651.2|7
1623320080000|2021-06-10 10:14:40|||||||||1
1623320090000|2021-06-10 10:14:50|44670.5|44650.5|44672.3|44652.3|44672.3|44652.3|44670.5|44650.5|1
1623320100000|2021-06-10 10:15:00|44673|44653|44673|44653|44673|44653|44673|44653|1
1623320110000|2021-06-10 10:15:10|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|1
1623320130000|2021-06-10 10:15:30|44668|44648|44667.3|44647.3|44668|44648|44667.3|44647.3|5
1623320140000|2021-06-10 10:15:40|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|5
1623320150000|2021-06-10 10:15:50|||||||||2
1623320160000|2021-06-10 10:16:00|44666.9|44646.9|44673|44653|44674.8|44654.8|44666.9|44646.9|10
1623320170000|2021-06-10 10:16:10|44674.8|44654.8|44678.7|44658.7|44678.7|44658.7|44674.8|44654.8|4
1623320190000|2021-06-10 10:16:30|44676.9|44656.9|44676.2|44656.2|44678|44658|44676.2|44656.2|1
1623320200000|2021-06-10 10:16:40|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|4
1623320220000|2021-06-10 10:17:00|44673|44653|44671.2|44651.2|44673.7|44653.7|44671.2|44651.2|4
1623320230000|2021-06-10 10:17:10|44671.9|44651.9|44673.7|44653.7|44673.7|44653.7|44671.9|44651.9|2
1623320240000|2021-06-10 10:17:20|||||||||2
1623320250000|2021-06-10 10:17:30|44675.5|44655.5|44678|44658|44678|44658|44675.5|44655.5|2
1623320270000|2021-06-10 10:17:50|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|1
1623320280000|2021-06-10 10:18:00|44683.7|44663.7|44693|44673|44693|44673|44683.7|44663.7|9
1623320290000|2021-06-10 10:18:10|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|10
1623320320000|2021-06-10 10:18:40|44688.7|44668.7|44687.3|44667.3|44688.7|44668.7|44687.3|44667.3|6
1623320330000|2021-06-10 10:18:50|44688|44668|44688|44668|44688|44668|44688|44668|2
1623320340000|2021-06-10 10:19:00|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|2
1623320350000|2021-06-10 10:19:10|44688|44668|44688|44668|44688|44668|44688|44668|0
1623320370000|2021-06-10 10:19:30|44683.7|44663.7|44681.2|44661.2|44683.7|44663.7|44681.2|44661.2|1
1623320380000|2021-06-10 10:19:40|||||||||2
1623320390000|2021-06-10 10:19:50|44685.5|44665.5|44686.2|44666.2|44686.2|44666.2|44685.5|44665.5|2
1623320400000|2021-06-10 10:20:00|44688|44668|44688|44668|44688|44668|44686.2|44666.2|1
1623320410000|2021-06-10 10:20:10|44686.2|44666.2|44688|44668|44688|44668|44686.2|44666.2|1
1623320420000|2021-06-10 10:20:20|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|1
1623320430000|2021-06-10 10:20:30|44688|44668|44686.2|44666.2|44688|44668|44686.2|44666.2|1
1623320440000|2021-06-10 10:20:40|44688|44668|44688|44668|44688|44668|44688|44668|0
1623320450000|2021-06-10 10:20:50|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|1
1623320460000|2021-06-10 10:21:00|44688|44668|44686.2|44666.2|44688|44668|44686.2|44666.2|1
1623320480000|2021-06-10 10:21:20|44683|44663|44683|44663|44683|44663|44683|44663|5
1623320510000|2021-06-10 10:21:50|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44683.7|44663.7|9
1623320520000|2021-06-10 10:22:00|44683|44663|44683.7|44663.7|44684.8|44664.8|44681.2|44661.2|2
1623320530000|2021-06-10 10:22:10|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|0
1623320540000|2021-06-10 10:22:20|44683|44663|44683|44663|44683|44663|44683|44663|0
1623320550000|2021-06-10 10:22:30|||||||||2
1623320560000|2021-06-10 10:22:40|44683.7|44663.7|44683|44663|44684.4|44664.4|44683|44663|3
1623320600000|2021-06-10 10:23:20|44681.2|44661.2|44676.2|44656.2|44681.2|44661.2|44676.2|44656.2|609
1623320610000|2021-06-10 10:23:30|44676.9|44656.9|44676.2|44656.2|44676.9|44656.9|44676.2|44656.2|4
1623320620000|2021-06-10 10:23:40|44678.7|44658.7|44680.5|44660.5|44680.5|44660.5|44678.7|44658.7|1
1623320630000|2021-06-10 10:23:50|44682.3|44662.3|44691.2|44671.2|44691.2|44671.2|44682.3|44662.3|8
1623320640000|2021-06-10 10:24:00|44693|44673|44693|44673|44693|44673|44693|44673|6
1623320650000|2021-06-10 10:24:10|44694.4|44674.4|44698|44678|44698|44678|44694.4|44674.4|4
1623320660000|2021-06-10 10:24:20|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|6
1623320670000|2021-06-10 10:24:30|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|4
1623320680000|2021-06-10 10:24:40|44698.7|44678.7|44699.4|44679.4|44699.4|44679.4|44696.9|44676.9|5
1623320690000|2021-06-10 10:24:50|||||||||4
1623320710000|2021-06-10 10:25:10|44698.7|44678.7|44696.9|44676.9|44698.7|44678.7|44696.9|44676.9|0
1623320720000|2021-06-10 10:25:20|44697.6|44677.6|44699.4|44679.4|44699.4|44679.4|44697.6|44677.6|0
1623320730000|2021-06-10 10:25:30|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44700.5|44680.5|5
1623320740000|2021-06-10 10:25:40|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|1
1623320760000|2021-06-10 10:26:00|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|2
1623320770000|2021-06-10 10:26:10|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|0
1623320800000|2021-06-10 10:26:40|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|1
1623320810000|2021-06-10 10:26:50|44681.9|44661.9|44679.4|44659.4|44683.7|44663.7|44679.4|44659.4|3
1623320820000|2021-06-10 10:27:00|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|1
1623320830000|2021-06-10 10:27:10|44682.6|44662.6|44684.4|44664.4|44684.4|44664.4|44682.6|44662.6|1
1623320840000|2021-06-10 10:27:20|||||||||1
1623320850000|2021-06-10 10:27:30|||||||||2
1623320860000|2021-06-10 10:27:40|44688|44668|44688|44668|44688|44668|44688|44668|3
1623320870000|2021-06-10 10:27:50|44688.7|44668.7|44690.5|44670.5|44690.5|44670.5|44688.7|44668.7|0
1623320880000|2021-06-10 10:28:00|44693|44673|44693|44673|44693|44673|44693|44673|1
1623320890000|2021-06-10 10:28:10|44694.8|44674.8|44696.2|44676.2|44698.7|44678.7|44694.8|44674.8|2
1623320900000|2021-06-10 10:28:20|44698.7|44678.7|44700.5|44680.5|44701.2|44681.2|44698.7|44678.7|4
1623320910000|2021-06-10 10:28:30|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44700.5|44680.5|0
1623320920000|2021-06-10 10:28:40|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|1
1623320950000|2021-06-10 10:29:10|44700.5|44680.5|44698.7|44678.7|44700.5|44680.5|44698.7|44678.7|0
1623320960000|2021-06-10 10:29:20|44696.9|44676.9|44695.5|44675.5|44698.7|44678.7|44695.5|44675.5|8
1623320970000|2021-06-10 10:29:30|44693.7|44673.7|44693|44673|44693.7|44673.7|44693|44673|0
1623320980000|2021-06-10 10:29:40|44688.7|44668.7|44686.9|44666.9|44688.7|44668.7|44686.9|44666.9|2
1623320990000|2021-06-10 10:29:50|44686.2|44666.2|44684.4|44664.4|44686.2|44666.2|44684.4|44664.4|1
1623321000000|2021-06-10 10:30:00|||||||||1
1623321020000|2021-06-10 10:30:20|44683.7|44663.7|44681.2|44661.2|44683.7|44663.7|44681.2|44661.2|6
1623321030000|2021-06-10 10:30:30|44686.2|44666.2|44686.2|44666.2|44688.7|44668.7|44685.5|44665.5|12
1623321040000|2021-06-10 10:30:40|44688|44668|44690.5|44670.5|44690.5|44670.5|44686.2|44666.2|3
1623321060000|2021-06-10 10:31:00|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|1
1623321080000|2021-06-10 10:31:20|44688.7|44668.7|44693|44673|44693|44673|44688.7|44668.7|4
1623321100000|2021-06-10 10:31:40|44694.8|44674.8|44693.7|44673.7|44696.2|44676.2|44693.7|44673.7|5
1623321110000|2021-06-10 10:31:50|44695.5|44675.5|44693.7|44673.7|44696.2|44676.2|44693.7|44673.7|0
1623321120000|2021-06-10 10:32:00|44695.5|44675.5|44693.7|44673.7|44696.2|44676.2|44693.7|44673.7|0
1623321130000|2021-06-10 10:32:10|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|1
1623321140000|2021-06-10 10:32:20|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|3
1623321150000|2021-06-10 10:32:30|44698|44678|44698|44678|44698|44678|44698|44678|2
1623321160000|2021-06-10 10:32:40|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|3
1623321170000|2021-06-10 10:32:50|44698|44678|44693.7|44673.7|44698|44678|44693.7|44673.7|4
1623321220000|2021-06-10 10:33:40|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|4
1623321280000|2021-06-10 10:34:40|||||||||1
1623321290000|2021-06-10 10:34:50|44696.2|44676.2|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|9
1623321300000|2021-06-10 10:35:00|44700.5|44680.5|44701.2|44681.2|44701.2|44681.2|44700.5|44680.5|1
1623321320000|2021-06-10 10:35:20|44704.4|44684.4|44706.2|44686.2|44706.2|44686.2|44704.4|44684.4|2
1623321350000|2021-06-10 10:35:50|44706.9|44686.9|44708.7|44688.7|44708.7|44688.7|44706.9|44686.9|7
1623321360000|2021-06-10 10:36:00|44713.7|44693.7|44711.2|44691.2|44713.7|44693.7|44711.2|44691.2|6
1623321370000|2021-06-10 10:36:10|44713|44693|44713|44693|44713|44693|44711.2|44691.2|1
1623321380000|2021-06-10 10:36:20|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|1
1623321390000|2021-06-10 10:36:30|||||||||1
1623321400000|2021-06-10 10:36:40|44710.5|44690.5|44714.8|44694.8|44714.8|44694.8|44710.5|44690.5|4
1623321410000|2021-06-10 10:36:50|44713|44693|44711.2|44691.2|44713|44693|44711.2|44691.2|0
1623321420000|2021-06-10 10:37:00|44713.7|44693.7|44710.5|44690.5|44715.5|44695.5|44710.5|44690.5|1
1623321430000|2021-06-10 10:37:10|44711.2|44691.2|44711.2|44691.2|44713|44693|44711.2|44691.2|0
1623321440000|2021-06-10 10:37:20|44710.5|44690.5|44711.2|44691.2|44711.2|44691.2|44710.5|44690.5|2
1623321450000|2021-06-10 10:37:30|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|2
1623321460000|2021-06-10 10:37:40|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44710.5|44690.5|2
1623321470000|2021-06-10 10:37:50|44711.9|44691.9|44711.2|44691.2|44711.9|44691.9|44711.2|44691.2|1
1623321490000|2021-06-10 10:38:10|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|4
1623321500000|2021-06-10 10:38:20|44716.2|44696.2|44715.5|44695.5|44716.2|44696.2|44715.5|44695.5|0
1623321510000|2021-06-10 10:38:30|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44715.5|44695.5|4
1623321520000|2021-06-10 10:38:40|44713|44693|44715.5|44695.5|44716.2|44696.2|44711.9|44691.9|6
1623321530000|2021-06-10 10:38:50|44713|44693|44713|44693|44713|44693|44713|44693|0
1623321540000|2021-06-10 10:39:00|44711.2|44691.2|44713|44693|44713|44693|44711.2|44691.2|1
1623321550000|2021-06-10 10:39:10|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|2
1623321560000|2021-06-10 10:39:20|44713|44693|44711.2|44691.2|44713|44693|44711.2|44691.2|1
1623321570000|2021-06-10 10:39:30|44713|44693|44716.2|44696.2|44716.2|44696.2|44713|44693|0
1623321580000|2021-06-10 10:39:40|||||||||2
1623321590000|2021-06-10 10:39:50|44718.7|44698.7|44716.2|44696.2|44719.9|44699.9|44716.2|44696.2|2
1623321600000|2021-06-10 10:40:00|44718|44698|44716.2|44696.2|44720.5|44700.5|44716.2|44696.2|1
1623321610000|2021-06-10 10:40:10|44718|44698|44720.5|44700.5|44721.2|44701.2|44716.2|44696.2|2
1623321620000|2021-06-10 10:40:20|44721.2|44701.2|44720.5|44700.5|44721.2|44701.2|44720.5|44700.5|0
1623321630000|2021-06-10 10:40:30|44721.2|44701.2|44721.2|44701.2|44721.2|44701.2|44721.2|44701.2|0
1623321640000|2021-06-10 10:40:40|44720.5|44700.5|44721.2|44701.2|44721.2|44701.2|44720.5|44700.5|0
1623321650000|2021-06-10 10:40:50|44719.9|44699.9|44716.2|44696.2|44719.9|44699.9|44716.2|44696.2|1
1623321660000|2021-06-10 10:41:00|||||||||3
1623321670000|2021-06-10 10:41:10|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44711.2|44691.2|1
1623321680000|2021-06-10 10:41:20|44714.9|44694.9|44715.5|44695.5|44715.5|44695.5|44711.2|44691.2|0
1623321690000|2021-06-10 10:41:30|44714.9|44694.9|44711.2|44691.2|44714.9|44694.9|44711.2|44691.2|0
1623321700000|2021-06-10 10:41:40|||||||||3
1623321710000|2021-06-10 10:41:50|||||||||2
1623321720000|2021-06-10 10:42:00|44710.5|44690.5|44711.2|44691.2|44711.2|44691.2|44710.5|44690.5|0
1623321730000|2021-06-10 10:42:10|44709.9|44689.9|44710.5|44690.5|44711.2|44691.2|44709.9|44689.9|2
1623321740000|2021-06-10 10:42:20|44711.2|44691.2|44708|44688|44711.2|44691.2|44708|44688|0
1623321750000|2021-06-10 10:42:30|44706.2|44686.2|44711.9|44691.9|44711.9|44691.9|44706.2|44686.2|3
1623321760000|2021-06-10 10:42:40|44713.7|44693.7|44713|44693|44713.7|44693.7|44713|44693|3
1623321770000|2021-06-10 10:42:50|||||||||2
1623321780000|2021-06-10 10:43:00|44714.9|44694.9|44713|44693|44715.5|44695.5|44713|44693|7
1623321790000|2021-06-10 10:43:10|||||||||1
1623321800000|2021-06-10 10:43:20|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|0
1623321810000|2021-06-10 10:43:30|44713|44693|44711.2|44691.2|44713|44693|44711.2|44691.2|0
1623321820000|2021-06-10 10:43:40|||||||||1
1623321830000|2021-06-10 10:43:50|44716.2|44696.2|44720.5|44700.5|44720.5|44700.5|44716.2|44696.2|2
1623321840000|2021-06-10 10:44:00|44722.4|44702.4|44720.5|44700.5|44722.4|44702.4|44720.5|44700.5|2
1623321850000|2021-06-10 10:44:10|44721.2|44701.2|44720.5|44700.5|44721.2|44701.2|44720.5|44700.5|6
1623321860000|2021-06-10 10:44:20|44721.2|44701.2|44719.9|44699.9|44721.2|44701.2|44719.9|44699.9|1
1623321870000|2021-06-10 10:44:30|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|1
1623321880000|2021-06-10 10:44:40|44718.5|44698.5|44719.2|44699.2|44719.2|44699.2|44718.5|44698.5|1
1623321890000|2021-06-10 10:44:50|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|2
1623321900000|2021-06-10 10:45:00|44721.2|44701.2|44721.9|44701.9|44721.9|44701.9|44721.2|44701.2|6
1623321910000|2021-06-10 10:45:10|44721.2|44701.2|44721.2|44701.2|44721.9|44701.9|44721.2|44701.2|5
1623321920000|2021-06-10 10:45:20|44721.9|44701.9|44721.2|44701.2|44721.9|44701.9|44721.2|44701.2|2
1623321930000|2021-06-10 10:45:30|44720.5|44700.5|44725.5|44705.5|44725.5|44705.5|44720.5|44700.5|2
1623321940000|2021-06-10 10:45:40|44724.9|44704.9|44721.2|44701.2|44724.9|44704.9|44721.2|44701.2|1
1623321950000|2021-06-10 10:45:50|44723|44703|44723|44703|44723|44703|44723|44703|1
1623321960000|2021-06-10 10:46:00|44718|44698|44716.2|44696.2|44718|44698|44716.2|44696.2|15
1623321970000|2021-06-10 10:46:10|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|3
1623321980000|2021-06-10 10:46:20|||||||||3
1623321990000|2021-06-10 10:46:30|44713.7|44693.7|44699.4|44679.4|44713.7|44693.7|44699.4|44679.4|37
1623322000000|2021-06-10 10:46:40|44696.9|44676.9|44701.2|44681.2|44701.2|44681.2|44696.2|44676.2|4
1623322010000|2021-06-10 10:46:50|||||||||1
1623322020000|2021-06-10 10:47:00|||||||||4
1623322030000|2021-06-10 10:47:10|44698.7|44678.7|44701.2|44681.2|44701.2|44681.2|44698.7|44678.7|7
1623322040000|2021-06-10 10:47:20|44703.7|44683.7|44708.1|44688.1|44708.7|44688.7|44703.7|44683.7|3
1623322050000|2021-06-10 10:47:30|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|0
1623322060000|2021-06-10 10:47:40|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|6
1623322070000|2021-06-10 10:47:50|44704.9|44684.9|44705.6|44685.6|44705.6|44685.6|44704.9|44684.9|1
1623322080000|2021-06-10 10:48:00|44704.9|44684.9|44703.1|44683.1|44705.6|44685.6|44703.1|44683.1|1
1623322110000|2021-06-10 10:48:30|44700.6|44680.6|44700.6|44680.6|44701.2|44681.2|44700.6|44680.6|5
1623322120000|2021-06-10 10:48:40|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|0
1623322130000|2021-06-10 10:48:50|||||||||2
1623322140000|2021-06-10 10:49:00|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|2
1623322150000|2021-06-10 10:49:10|44696.9|44676.9|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|4
1623322160000|2021-06-10 10:49:20|44696.9|44676.9|44696.9|44676.9|44697.6|44677.6|44696.9|44676.9|1
1623322170000|2021-06-10 10:49:30|44697.6|44677.6|44696.2|44676.2|44697.6|44677.6|44696.2|44676.2|5
1623322180000|2021-06-10 10:49:40|||||||||1
1623322190000|2021-06-10 10:49:50|44695.6|44675.6|44693.1|44673.1|44696.2|44676.2|44693.1|44673.1|1
1623322200000|2021-06-10 10:50:00|44691.2|44671.2|44696.2|44676.2|44698.7|44678.7|44691.2|44671.2|5
1623322210000|2021-06-10 10:50:10|44698.7|44678.7|44701.2|44681.2|44701.2|44681.2|44696.9|44676.9|1
1623322220000|2021-06-10 10:50:20|44696.9|44676.9|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|4
1623322230000|2021-06-10 10:50:30|44696.9|44676.9|44701.9|44681.9|44701.9|44681.9|44696.9|44676.9|5
1623322240000|2021-06-10 10:50:40|44703.7|44683.7|44708.7|44688.7|44708.7|44688.7|44703.7|44683.7|11
1623322260000|2021-06-10 10:51:00|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|7
1623322270000|2021-06-10 10:51:10|44720.6|44700.6|44716.2|44696.2|44720.6|44700.6|44716.2|44696.2|8
1623322280000|2021-06-10 10:51:20|44711.2|44691.2|44710.6|44690.6|44711.2|44691.2|44710.6|44690.6|2
1623322290000|2021-06-10 10:51:30|44711.2|44691.2|44706.2|44686.2|44711.2|44691.2|44706.2|44686.2|1
1623322310000|2021-06-10 10:51:50|44710.6|44690.6|44711.2|44691.2|44711.2|44691.2|44706.2|44686.2|4
1623322330000|2021-06-10 10:52:10|44706.9|44686.9|44706.2|44686.2|44710.6|44690.6|44706.2|44686.2|11
1623322360000|2021-06-10 10:52:40|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|3
1623322370000|2021-06-10 10:52:50|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|0
1623322390000|2021-06-10 10:53:10|44706.9|44686.9|44708.7|44688.7|44708.7|44688.7|44706.9|44686.9|5
1623322400000|2021-06-10 10:53:20|44708.8|44688.8|44709.4|44689.4|44709.4|44689.4|44708.8|44688.8|0
1623322410000|2021-06-10 10:53:30|44708.8|44688.8|44708.8|44688.8|44709.4|44689.4|44708.8|44688.8|0
1623322430000|2021-06-10 10:53:50|44709.4|44689.4|44709.4|44689.4|44709.4|44689.4|44709.4|44689.4|0
1623322440000|2021-06-10 10:54:00|44711.3|44691.3|44715.6|44695.6|44715.6|44695.6|44711.3|44691.3|3
1623322450000|2021-06-10 10:54:10|44711.3|44691.3|44715.6|44695.6|44715.6|44695.6|44711.3|44691.3|0
1623322470000|2021-06-10 10:54:30|44716.3|44696.3|44715.6|44695.6|44716.3|44696.3|44715.6|44695.6|2
1623322490000|2021-06-10 10:54:50|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|2
1623322500000|2021-06-10 10:55:00|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44716.3|44696.3|2
1623322510000|2021-06-10 10:55:10|44719.4|44699.4|44721.3|44701.3|44721.3|44701.3|44719.4|44699.4|5
1623322520000|2021-06-10 10:55:20|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|0
1623322530000|2021-06-10 10:55:30|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|1
1623322550000|2021-06-10 10:55:50|44723.1|44703.1|44725.6|44705.6|44725.6|44705.6|44721.3|44701.3|3
1623322560000|2021-06-10 10:56:00|44726.3|44706.3|44725.6|44705.6|44726.3|44706.3|44725.6|44705.6|0
1623322570000|2021-06-10 10:56:10|44723.1|44703.1|44725.6|44705.6|44725.6|44705.6|44721.3|44701.3|2
1623322580000|2021-06-10 10:56:20|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|4
1623322590000|2021-06-10 10:56:30|||||||||5
1623322620000|2021-06-10 10:57:00|44725.6|44705.6|44721.3|44701.3|44725.6|44705.6|44721.3|44701.3|5
1623322630000|2021-06-10 10:57:10|44720.6|44700.6|44716.9|44696.9|44720.6|44700.6|44716.9|44696.9|5
1623322640000|2021-06-10 10:57:20|44720.6|44700.6|44708.1|44688.1|44721.3|44701.3|44702.6|44682.6|14
1623322650000|2021-06-10 10:57:30|44708.8|44688.8|44710.6|44690.6|44710.6|44690.6|44708.8|44688.8|0
1623322660000|2021-06-10 10:57:40|44711.3|44691.3|44714.9|44694.9|44714.9|44694.9|44711.3|44691.3|3
1623322670000|2021-06-10 10:57:50|44710.6|44690.6|44712.4|44692.4|44713.1|44693.1|44710.6|44690.6|0
1623322680000|2021-06-10 10:58:00|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44709.9|44689.9|10
1623322690000|2021-06-10 10:58:10|44709.9|44689.9|44708.1|44688.1|44709.9|44689.9|44708.1|44688.1|1
1623322700000|2021-06-10 10:58:20|44708.8|44688.8|44706.9|44686.9|44708.8|44688.8|44706.3|44686.3|0
1623322710000|2021-06-10 10:58:30|44708.8|44688.8|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|2
1623322720000|2021-06-10 10:58:40|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|0
1623322730000|2021-06-10 10:58:50|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|0
1623322740000|2021-06-10 10:59:00|44710.6|44690.6|44706.3|44686.3|44710.6|44690.6|44706.3|44686.3|0
1623322760000|2021-06-10 10:59:20|44708.1|44688.1|44706.3|44686.3|44708.1|44688.1|44706.3|44686.3|1
1623322770000|2021-06-10 10:59:30|44708.8|44688.8|44708.8|44688.8|44710.6|44690.6|44708.8|44688.8|2
1623322780000|2021-06-10 10:59:40|44709.4|44689.4|44711.3|44691.3|44711.3|44691.3|44709.4|44689.4|0
1623322790000|2021-06-10 10:59:50|||||||||1
1623322800000|2021-06-10 11:00:00|44709.4|44689.4|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|4
1623322810000|2021-06-10 11:00:10|44704.4|44684.4|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|2
1623322820000|2021-06-10 11:00:20|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|1
1623322830000|2021-06-10 11:00:30|44706.3|44686.3|44709.4|44689.4|44709.4|44689.4|44706.3|44686.3|9
1623322840000|2021-06-10 11:00:40|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|0
1623322860000|2021-06-10 11:01:00|||||||||4
1623322870000|2021-06-10 11:01:10|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|0
1623322890000|2021-06-10 11:01:30|||||||||185
1623322910000|2021-06-10 11:01:50|44710.6|44690.6|44709.5|44689.5|44711.3|44691.3|44709.5|44689.5|2
1623322920000|2021-06-10 11:02:00|44711.3|44691.3|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|4
1623322950000|2021-06-10 11:02:30|||||||||3
1623322960000|2021-06-10 11:02:40|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44702|44682|5
1623322970000|2021-06-10 11:02:50|44703.8|44683.8|44701.3|44681.3|44703.8|44683.8|44701.3|44681.3|2
1623322980000|2021-06-10 11:03:00|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|3
1623322990000|2021-06-10 11:03:10|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|0
1623323010000|2021-06-10 11:03:30|44705.6|44685.6|44703.8|44683.8|44705.6|44685.6|44703.8|44683.8|0
1623323020000|2021-06-10 11:03:40|44703.1|44683.1|44701.3|44681.3|44703.1|44683.1|44700.6|44680.6|7
1623323030000|2021-06-10 11:03:50|44711.3|44691.3|44713.8|44693.8|44713.8|44693.8|44711.3|44691.3|2
1623323040000|2021-06-10 11:04:00|44711.3|44691.3|44710.6|44690.6|44711.3|44691.3|44710.6|44690.6|1
1623323050000|2021-06-10 11:04:10|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44710.6|44690.6|0
1623323060000|2021-06-10 11:04:20|44710.6|44690.6|44710.6|44690.6|44711.3|44691.3|44708.8|44688.8|2
1623323070000|2021-06-10 11:04:30|44708.8|44688.8|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|0
1623323080000|2021-06-10 11:04:40|44708.8|44688.8|44706.3|44686.3|44710.6|44690.6|44706.3|44686.3|9
1623323100000|2021-06-10 11:05:00|44705.6|44685.6|44701.3|44681.3|44705.6|44685.6|44701.3|44681.3|2
1623323110000|2021-06-10 11:05:10|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|3
1623323120000|2021-06-10 11:05:20|44698.1|44678.1|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|3
1623323130000|2021-06-10 11:05:30|44698.1|44678.1|44701.3|44681.3|44701.3|44681.3|44698.1|44678.1|3
1623323140000|2021-06-10 11:05:40|44703.1|44683.1|44701.3|44681.3|44703.8|44683.8|44701.3|44681.3|4
1623323150000|2021-06-10 11:05:50|44700.6|44680.6|44698.8|44678.8|44700.6|44680.6|44698.8|44678.8|2
1623323160000|2021-06-10 11:06:00|||||||||1
1623323170000|2021-06-10 11:06:10|44703.1|44683.1|44701.3|44681.3|44703.1|44683.1|44701.3|44681.3|2
1623323190000|2021-06-10 11:06:30|||||||||2
1623323200000|2021-06-10 11:06:40|44700.6|44680.6|44701.3|44681.3|44701.3|44681.3|44700.6|44680.6|2
1623323210000|2021-06-10 11:06:50|44700.6|44680.6|44701.3|44681.3|44701.3|44681.3|44700.6|44680.6|0
1623323220000|2021-06-10 11:07:00|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|0
1623323230000|2021-06-10 11:07:10|44704.9|44684.9|44708.1|44688.1|44708.8|44688.8|44704.9|44684.9|2
1623323240000|2021-06-10 11:07:20|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|1
1623323250000|2021-06-10 11:07:30|44708.1|44688.1|44710.6|44690.6|44710.6|44690.6|44708.1|44688.1|1
1623323260000|2021-06-10 11:07:40|||||||||1
1623323270000|2021-06-10 11:07:50|||||||||2
1623323280000|2021-06-10 11:08:00|44709.9|44689.9|44711.3|44691.3|44711.3|44691.3|44708.1|44688.1|2
1623323300000|2021-06-10 11:08:20|44713.8|44693.8|44715.6|44695.6|44715.6|44695.6|44713.8|44693.8|4
1623323310000|2021-06-10 11:08:30|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|6
1623323330000|2021-06-10 11:08:50|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|1
1623323340000|2021-06-10 11:09:00|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|0
1623323350000|2021-06-10 11:09:10|44713.8|44693.8|44716.3|44696.3|44716.3|44696.3|44713.8|44693.8|2
1623323360000|2021-06-10 11:09:20|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|0
1623323380000|2021-06-10 11:09:40|44720.6|44700.6|44726.3|44706.3|44726.3|44706.3|44718.1|44698.1|11
1623323390000|2021-06-10 11:09:50|44728.1|44708.1|44738.1|44718.1|44741.3|44721.3|44728.1|44708.1|17
1623323400000|2021-06-10 11:10:00|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|44731.3|44711.3|11
1623323410000|2021-06-10 11:10:10|44738.1|44718.1|44736.3|44716.3|44738.1|44718.1|44736.3|44716.3|5
1623323420000|2021-06-10 11:10:20|||||||||3
1623323430000|2021-06-10 11:10:30|44738.1|44718.1|44736.3|44716.3|44738.1|44718.1|44736.3|44716.3|2
1623323440000|2021-06-10 11:10:40|44735.6|44715.6|44728.8|44708.8|44735.6|44715.6|44728.8|44708.8|3
1623323450000|2021-06-10 11:10:50|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|0
1623323460000|2021-06-10 11:11:00|44728.8|44708.8|44730.6|44710.6|44730.6|44710.6|44728.8|44708.8|3
1623323470000|2021-06-10 11:11:10|44731.3|44711.3|44733.1|44713.1|44733.1|44713.1|44731.3|44711.3|8
1623323480000|2021-06-10 11:11:20|44734.9|44714.9|44738.1|44718.1|44738.1|44718.1|44734.9|44714.9|3
1623323490000|2021-06-10 11:11:30|44736.3|44716.3|44740.6|44720.6|44740.6|44720.6|44736.3|44716.3|1
1623323510000|2021-06-10 11:11:50|44736.3|44716.3|44743.8|44723.8|44743.8|44723.8|44736.3|44716.3|1
1623323520000|2021-06-10 11:12:00|44741.3|44721.3|44741.3|44721.3|44743.8|44723.8|44741.3|44721.3|1
1623323530000|2021-06-10 11:12:10|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|2
1623323540000|2021-06-10 11:12:20|44739.9|44719.9|44736.3|44716.3|44741.3|44721.3|44736.3|44716.3|2
1623323560000|2021-06-10 11:12:40|44740.6|44720.6|44746.3|44726.3|44746.3|44726.3|44740.6|44720.6|16
1623323570000|2021-06-10 11:12:50|44748.1|44728.1|44751.3|44731.3|44751.3|44731.3|44748.1|44728.1|13
1623323580000|2021-06-10 11:13:00|44749.5|44729.5|44746.3|44726.3|44749.5|44729.5|44746.3|44726.3|1
1623323600000|2021-06-10 11:13:20|44748.1|44728.1|44748.1|44728.1|44748.1|44728.1|44748.1|44728.1|5
1623323630000|2021-06-10 11:13:50|44766.3|44746.3|44763.8|44743.8|44768.1|44748.1|44756.3|44736.3|31
1623323640000|2021-06-10 11:14:00|44764.5|44744.5|44765.2|44745.2|44765.2|44745.2|44762|44742|10
1623323650000|2021-06-10 11:14:10|44764.5|44744.5|44767|44747|44767|44747|44764.5|44744.5|6
1623323670000|2021-06-10 11:14:30|44765.2|44745.2|44768.8|44748.8|44769.5|44749.5|44765.2|44745.2|6
1623323680000|2021-06-10 11:14:40|44769.5|44749.5|44768.8|44748.8|44770.6|44750.6|44768.8|44748.8|1
1623323690000|2021-06-10 11:14:50|44766.3|44746.3|44758.8|44738.8|44766.3|44746.3|44758.8|44738.8|13
1623323700000|2021-06-10 11:15:00|44756.3|44736.3|44756.3|44736.3|44756.3|44736.3|44754.5|44734.5|10
1623323710000|2021-06-10 11:15:10|44757|44737|44758.8|44738.8|44758.8|44738.8|44757|44737|0
1623323720000|2021-06-10 11:15:20|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|1
1623323730000|2021-06-10 11:15:30|44762.4|44742.4|44760.6|44740.6|44762.4|44742.4|44760.6|44740.6|2
1623323740000|2021-06-10 11:15:40|44762.4|44742.4|44767.7|44747.7|44771.3|44751.3|44762.4|44742.4|39
1623323750000|2021-06-10 11:15:50|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|0
1623323760000|2021-06-10 11:16:00|44767.7|44747.7|44768.1|44748.1|44768.1|44748.1|44766.3|44746.3|10
1623323770000|2021-06-10 11:16:10|44766.3|44746.3|44767|44747|44768.8|44748.8|44766.3|44746.3|2
1623323780000|2021-06-10 11:16:20|44768.1|44748.1|44760.2|44740.2|44768.1|44748.1|44760.2|44740.2|7
1623323790000|2021-06-10 11:16:30|44762|44742|44757|44737|44762|44742|44757|44737|2
1623323800000|2021-06-10 11:16:40|44755.6|44735.6|44756.3|44736.3|44756.3|44736.3|44754.9|44734.9|11
1623323810000|2021-06-10 11:16:50|44761.3|44741.3|44763.1|44743.1|44763.1|44743.1|44761.3|44741.3|20
1623323820000|2021-06-10 11:17:00|44761.3|44741.3|44765.6|44745.6|44765.6|44745.6|44761.3|44741.3|4
1623323830000|2021-06-10 11:17:10|44768.1|44748.1|44757|44737|44768.1|44748.1|44757|44737|12
1623323840000|2021-06-10 11:17:20|||||||||2
1623323850000|2021-06-10 11:17:30|44758.8|44738.8|44756.3|44736.3|44758.8|44738.8|44756.3|44736.3|2
1623323860000|2021-06-10 11:17:40|||||||||3
1623323870000|2021-06-10 11:17:50|44755.6|44735.6|44751.3|44731.3|44755.6|44735.6|44750.6|44730.6|10
1623323880000|2021-06-10 11:18:00|||||||||5
1623323890000|2021-06-10 11:18:10|44753.1|44733.1|44751.3|44731.3|44753.1|44733.1|44748.8|44728.8|2
1623323900000|2021-06-10 11:18:20|44750.6|44730.6|44751.3|44731.3|44752|44732|44750.6|44730.6|5
1623323910000|2021-06-10 11:18:30|44752|44732|44751.3|44731.3|44752|44732|44747|44727|7
1623323920000|2021-06-10 11:18:40|44747|44727|44746.3|44726.3|44748.8|44728.8|44742.7|44722.7|1
1623323930000|2021-06-10 11:18:50|44747|44727|44747|44727|44747|44727|44747|44727|0
1623323940000|2021-06-10 11:19:00|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|6
1623323950000|2021-06-10 11:19:10|44747|44727|44749.5|44729.5|44756.3|44736.3|44742|44722|41
1623323960000|2021-06-10 11:19:20|44750.6|44730.6|44747|44727|44750.6|44730.6|44747|44727|3
1623323970000|2021-06-10 11:19:30|44746.3|44726.3|44751.3|44731.3|44751.3|44731.3|44746.3|44726.3|2
1623323980000|2021-06-10 11:19:40|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44757|44737|1
1623324000000|2021-06-10 11:20:00|44761.3|44741.3|44759.5|44739.5|44761.3|44741.3|44759.5|44739.5|3
1623324010000|2021-06-10 11:20:10|44763.8|44743.8|44764.5|44744.5|44764.5|44744.5|44761.3|44741.3|1
1623324020000|2021-06-10 11:20:20|||||||||2
1623324030000|2021-06-10 11:20:30|44759.5|44739.5|44759.5|44739.5|44763.8|44743.8|44759.5|44739.5|5
1623324040000|2021-06-10 11:20:40|44760.2|44740.2|44762|44742|44762|44742|44760.2|44740.2|4
1623324050000|2021-06-10 11:20:50|44761.3|44741.3|44759.5|44739.5|44762|44742|44759.5|44739.5|0
1623324060000|2021-06-10 11:21:00|||||||||1
1623324070000|2021-06-10 11:21:10|44757|44737|44752|44732|44757|44737|44752|44732|8
1623324080000|2021-06-10 11:21:20|44750.2|44730.2|44747.7|44727.7|44750.2|44730.2|44747.7|44727.7|3
1623324090000|2021-06-10 11:21:30|44748.4|44728.4|44744.5|44724.5|44754.5|44734.5|44741.3|44721.3|11
1623324100000|2021-06-10 11:21:40|44747.7|44727.7|44744.5|44724.5|44747.7|44727.7|44744.5|44724.5|10
1623324110000|2021-06-10 11:21:50|44746.3|44726.3|44746.3|44726.3|44749.5|44729.5|44744.5|44724.5|4
1623324120000|2021-06-10 11:22:00|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|3
1623324130000|2021-06-10 11:22:10|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44744.5|44724.5|4
1623324140000|2021-06-10 11:22:20|44747|44727|44750.2|44730.2|44752|44732|44747|44727|9
1623324150000|2021-06-10 11:22:30|44752|44732|44752|44732|44752|44732|44752|44732|2
1623324160000|2021-06-10 11:22:40|44754.5|44734.5|44757|44737|44759.5|44739.5|44754.5|44734.5|14
1623324170000|2021-06-10 11:22:50|44757.7|44737.7|44762|44742|44762|44742|44757|44737|8
1623324180000|2021-06-10 11:23:00|44764.5|44744.5|44766.3|44746.3|44766.3|44746.3|44764.5|44744.5|3
1623324190000|2021-06-10 11:23:10|||||||||1
1623324200000|2021-06-10 11:23:20|44764.5|44744.5|44769.5|44749.5|44771.3|44751.3|44764.5|44744.5|7
1623324210000|2021-06-10 11:23:30|44771.3|44751.3|44771.3|44751.3|44771.3|44751.3|44768.8|44748.8|5
1623324220000|2021-06-10 11:23:40|44770.6|44750.6|44771.3|44751.3|44771.3|44751.3|44770.6|44750.6|9
1623324230000|2021-06-10 11:23:50|44773.8|44753.8|44773.8|44753.8|44791.3|44771.3|44773.8|44753.8|23
1623324240000|2021-06-10 11:24:00|44774.5|44754.5|44776.3|44756.3|44776.3|44756.3|44773.1|44753.1|10
1623324250000|2021-06-10 11:24:10|44774.5|44754.5|44772.7|44752.7|44774.5|44754.5|44772.7|44752.7|5
1623324260000|2021-06-10 11:24:20|44770.2|44750.2|44764.5|44744.5|44770.2|44750.2|44764.5|44744.5|26
1623324270000|2021-06-10 11:24:30|44762|44742|44761.3|44741.3|44762|44742|44761.3|44741.3|6
1623324280000|2021-06-10 11:24:40|44759.5|44739.5|44759.5|44739.5|44761.3|44741.3|44759.5|44739.5|0
1623324290000|2021-06-10 11:24:50|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44759.5|44739.5|1
1623324300000|2021-06-10 11:25:00|44762|44742|44763.8|44743.8|44763.8|44743.8|44762|44742|2
1623324310000|2021-06-10 11:25:10|44765.6|44745.6|44751.3|44731.3|44765.6|44745.6|44748.8|44728.8|25
1623324320000|2021-06-10 11:25:20|44749.5|44729.5|44752|44732|44752|44732|44749.5|44729.5|1
1623324330000|2021-06-10 11:25:30|44751.3|44731.3|44755.2|44735.2|44755.2|44735.2|44751.3|44731.3|2
1623324340000|2021-06-10 11:25:40|44757|44737|44759.5|44739.5|44761.3|44741.3|44757|44737|11
1623324350000|2021-06-10 11:25:50|44762|44742|44766.3|44746.3|44766.3|44746.3|44762|44742|3
1623324360000|2021-06-10 11:26:00|44767|44747|44766.3|44746.3|44767|44747|44766.3|44746.3|3
1623324370000|2021-06-10 11:26:10|44767|44747|44759.5|44739.5|44767|44747|44759.5|44739.5|6
1623324380000|2021-06-10 11:26:20|44757.7|44737.7|44759.5|44739.5|44759.5|44739.5|44757.7|44737.7|6
1623324390000|2021-06-10 11:26:30|44757.7|44737.7|44751.3|44731.3|44757.7|44737.7|44751.3|44731.3|7
1623324400000|2021-06-10 11:26:40|44749.5|44729.5|44751.3|44731.3|44751.3|44731.3|44749.5|44729.5|9
1623324410000|2021-06-10 11:26:50|||||||||9
1623324420000|2021-06-10 11:27:00|44749.5|44729.5|44739.5|44719.5|44749.5|44729.5|44739.5|44719.5|6
1623324430000|2021-06-10 11:27:10|44741.3|44721.3|44739.5|44719.5|44743.8|44723.8|44738.8|44718.8|3
1623324440000|2021-06-10 11:27:20|44738.8|44718.8|44739.5|44719.5|44739.5|44719.5|44736.3|44716.3|5
1623324450000|2021-06-10 11:27:30|44744.5|44724.5|44746.3|44726.3|44746.3|44726.3|44744.5|44724.5|2
1623324460000|2021-06-10 11:27:40|44747|44727|44742|44722|44747|44727|44740.2|44720.2|5
1623324470000|2021-06-10 11:27:50|44740.2|44720.2|44737|44717|44742|44722|44737|44717|3
1623324480000|2021-06-10 11:28:00|44739.5|44719.5|44737|44717|44739.5|44719.5|44737|44717|3
1623324490000|2021-06-10 11:28:10|44739.5|44719.5|44737|44717|44739.5|44719.5|44737|44717|1
1623324500000|2021-06-10 11:28:20|44736.3|44716.3|44734.5|44714.5|44736.3|44716.3|44734.5|44714.5|1
1623324510000|2021-06-10 11:28:30|44736.3|44716.3|44734.5|44714.5|44736.3|44716.3|44734.5|44714.5|1
1623324520000|2021-06-10 11:28:40|44736.3|44716.3|44737|44717|44739.5|44719.5|44736.3|44716.3|3
1623324530000|2021-06-10 11:28:50|44738.8|44718.8|44740.6|44720.6|44742|44722|44738.8|44718.8|6
1623324540000|2021-06-10 11:29:00|44738.8|44718.8|44738.8|44718.8|44743.1|44723.1|44738.8|44718.8|4
1623324550000|2021-06-10 11:29:10|44739.5|44719.5|44745.6|44725.6|44745.6|44725.6|44739.5|44719.5|2
1623324560000|2021-06-10 11:29:20|44746.3|44726.3|44751.3|44731.3|44751.3|44731.3|44746.3|44726.3|3
1623324570000|2021-06-10 11:29:30|44752|44732|44749.5|44729.5|44752|44732|44748.8|44728.8|15
1623324580000|2021-06-10 11:29:40|44751.3|44731.3|44753.8|44733.8|44753.8|44733.8|44751.3|44731.3|6
1623324590000|2021-06-10 11:29:50|44747|44727|44747|44727|44747|44727|44746.3|44726.3|7
1623324600000|2021-06-10 11:30:00|44749.5|44729.5|44753.8|44733.8|44753.8|44733.8|44747|44727|7
1623324610000|2021-06-10 11:30:10|44756.3|44736.3|44742|44722|44756.3|44736.3|44742|44722|6
1623324620000|2021-06-10 11:30:20|44740.2|44720.2|44726.3|44706.3|44740.2|44720.2|44726.3|44706.3|15
1623324630000|2021-06-10 11:30:30|44727|44707|44722|44702|44727|44707|44719.5|44699.5|27
1623324640000|2021-06-10 11:30:40|44724.5|44704.5|44722|44702|44724.5|44704.5|44721.3|44701.3|2
1623324650000|2021-06-10 11:30:50|44721.3|44701.3|44727|44707|44727|44707|44719.5|44699.5|13
1623324660000|2021-06-10 11:31:00|44724.5|44704.5|44730.6|44710.6|44730.6|44710.6|44722|44702|12
1623324670000|2021-06-10 11:31:10|44731.3|44711.3|44721.3|44701.3|44732|44712|44721.3|44701.3|4
1623324680000|2021-06-10 11:31:20|44722|44702|44717|44697|44722|44702|44717|44697|12
1623324690000|2021-06-10 11:31:30|44716.3|44696.3|44712|44692|44716.3|44696.3|44711.3|44691.3|20
1623324700000|2021-06-10 11:31:40|44711.3|44691.3|44714.5|44694.5|44714.5|44694.5|44711.3|44691.3|0
1623324710000|2021-06-10 11:31:50|44713.8|44693.8|44719.5|44699.5|44719.5|44699.5|44706.3|44686.3|40
1623324720000|2021-06-10 11:32:00|44717|44697|44721.3|44701.3|44723.8|44703.8|44717|44697|11
1623324730000|2021-06-10 11:32:10|44718.8|44698.8|44718.8|44698.8|44721.3|44701.3|44717|44697|6
1623324740000|2021-06-10 11:32:20|44718.1|44698.1|44721.3|44701.3|44721.3|44701.3|44716.3|44696.3|16
1623324750000|2021-06-10 11:32:30|44718.1|44698.1|44721.3|44701.3|44723.1|44703.1|44718.1|44698.1|8
1623324760000|2021-06-10 11:32:40|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44721.3|44701.3|11
1623324770000|2021-06-10 11:32:50|44723.1|44703.1|44717|44697|44724.5|44704.5|44714.5|44694.5|8
1623324780000|2021-06-10 11:33:00|44720.6|44700.6|44726.3|44706.3|44726.3|44706.3|44720.6|44700.6|12
1623324790000|2021-06-10 11:33:10|44722|44702|44726.3|44706.3|44726.3|44706.3|44722|44702|1
1623324800000|2021-06-10 11:33:20|44725.6|44705.6|44726.3|44706.3|44726.3|44706.3|44725.6|44705.6|5
1623324810000|2021-06-10 11:33:30|44723.1|44703.1|44728.8|44708.8|44728.8|44708.8|44721.3|44701.3|20
1623324820000|2021-06-10 11:33:40|44728.1|44708.1|44722|44702|44728.1|44708.1|44722|44702|0
1623324830000|2021-06-10 11:33:50|44726.3|44706.3|44726.3|44706.3|44728.1|44708.1|44726.3|44706.3|12
1623324840000|2021-06-10 11:34:00|44728.8|44708.8|44716.3|44696.3|44729.5|44709.5|44716.3|44696.3|11
1623324850000|2021-06-10 11:34:10|44715.6|44695.6|44711.3|44691.3|44716.3|44696.3|44711.3|44691.3|16
1623324860000|2021-06-10 11:34:20|44709.5|44689.5|44706.3|44686.3|44709.5|44689.5|44701.3|44681.3|15
1623324870000|2021-06-10 11:34:30|44704.5|44684.5|44696.3|44676.3|44704.5|44684.5|44693.8|44673.8|33
1623324880000|2021-06-10 11:34:40|44697|44677|44701.3|44681.3|44703.1|44683.1|44694.5|44674.5|22
1623324890000|2021-06-10 11:34:50|44700.6|44680.6|44693.8|44673.8|44700.6|44680.6|44691.3|44671.3|33
1623324900000|2021-06-10 11:35:00|44693.1|44673.1|44696.3|44676.3|44696.3|44676.3|44693.1|44673.1|10
1623324910000|2021-06-10 11:35:10|44705.6|44685.6|44708.8|44688.8|44713.8|44693.8|44705.6|44685.6|29
1623324920000|2021-06-10 11:35:20|44709.5|44689.5|44711.3|44691.3|44711.3|44691.3|44708.1|44688.1|5
1623324930000|2021-06-10 11:35:30|44710.6|44690.6|44708.1|44688.1|44711.3|44691.3|44706.3|44686.3|3
1623324940000|2021-06-10 11:35:40|44706.3|44686.3|44706.3|44686.3|44708.1|44688.1|44706.3|44686.3|9
1623324950000|2021-06-10 11:35:50|44708.8|44688.8|44706.3|44686.3|44708.8|44688.8|44706.3|44686.3|3
1623324960000|2021-06-10 11:36:00|44704.9|44684.9|44696.3|44676.3|44704.9|44684.9|44696.3|44676.3|7
1623324970000|2021-06-10 11:36:10|||||||||1
1623324980000|2021-06-10 11:36:20|44693.8|44673.8|44692|44672|44693.8|44673.8|44692|44672|1
1623324990000|2021-06-10 11:36:30|44691.3|44671.3|44699.9|44679.9|44699.9|44679.9|44691.3|44671.3|4
1623325000000|2021-06-10 11:36:40|44698.1|44678.1|44701.3|44681.3|44701.3|44681.3|44698.1|44678.1|5
1623325010000|2021-06-10 11:36:50|44702|44682|44705.6|44685.6|44706.3|44686.3|44702|44682|6
1623325020000|2021-06-10 11:37:00|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|0
1623325030000|2021-06-10 11:37:10|44705.6|44685.6|44705.6|44685.6|44706.3|44686.3|44705.6|44685.6|5
1623325040000|2021-06-10 11:37:20|44703.8|44683.8|44701.3|44681.3|44706.3|44686.3|44701.3|44681.3|6
1623325050000|2021-06-10 11:37:30|||||||||4
1623325060000|2021-06-10 11:37:40|44700.6|44680.6|44701.3|44681.3|44701.3|44681.3|44700.6|44680.6|3
1623325070000|2021-06-10 11:37:50|44698.8|44678.8|44694.5|44674.5|44700.6|44680.6|44694.5|44674.5|10
1623325080000|2021-06-10 11:38:00|44696.3|44676.3|44695.6|44675.6|44696.3|44676.3|44694.5|44674.5|5
1623325090000|2021-06-10 11:38:10|44693.8|44673.8|44691.3|44671.3|44693.8|44673.8|44691.3|44671.3|0
1623325100000|2021-06-10 11:38:20|44692|44672|44689.5|44669.5|44693.8|44673.8|44689.5|44669.5|2
1623325110000|2021-06-10 11:38:30|44691.3|44671.3|44683.8|44663.8|44691.3|44671.3|44683.1|44663.1|4
1623325120000|2021-06-10 11:38:40|44684.5|44664.5|44688.8|44668.8|44690.6|44670.6|44684.5|44664.5|9
1623325130000|2021-06-10 11:38:50|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|44684.5|44664.5|1
1623325140000|2021-06-10 11:39:00|44685.6|44665.6|44685.6|44665.6|44688.1|44668.1|44683.8|44663.8|7
1623325150000|2021-06-10 11:39:10|44686.3|44666.3|44677|44657|44686.3|44666.3|44676.3|44656.3|4
1623325160000|2021-06-10 11:39:20|44681.3|44661.3|44688.1|44668.1|44688.1|44668.1|44681.3|44661.3|3
1623325170000|2021-06-10 11:39:30|44688.8|44668.8|44691.3|44671.3|44691.3|44671.3|44688.8|44668.8|2
1623325180000|2021-06-10 11:39:40|44692|44672|44692|44672|44693.8|44673.8|44691.3|44671.3|3
1623325190000|2021-06-10 11:39:50|44691.3|44671.3|44691.3|44671.3|44692|44672|44691.3|44671.3|1
1623325200000|2021-06-10 11:40:00|44692|44672|44691.3|44671.3|44693.8|44673.8|44691.3|44671.3|5
1623325210000|2021-06-10 11:40:10|44692|44672|44691.3|44671.3|44692|44672|44691.3|44671.3|1
1623325220000|2021-06-10 11:40:20|44692|44672|44698.8|44678.8|44698.8|44678.8|44692|44672|2
1623325230000|2021-06-10 11:40:30|44696.3|44676.3|44701.3|44681.3|44701.3|44681.3|44696.3|44676.3|7
1623325240000|2021-06-10 11:40:40|44702|44682|44703.8|44683.8|44703.8|44683.8|44701.3|44681.3|10
1623325260000|2021-06-10 11:41:00|44702|44682|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|3
1623325270000|2021-06-10 11:41:10|44697|44677|44696.3|44676.3|44697|44677|44696.3|44676.3|1
1623325280000|2021-06-10 11:41:20|44694.5|44674.5|44690.6|44670.6|44694.5|44674.5|44690.6|44670.6|2
1623325290000|2021-06-10 11:41:30|44691.3|44671.3|44686.3|44666.3|44691.3|44671.3|44686.3|44666.3|7
1623325300000|2021-06-10 11:41:40|44687|44667|44687|44667|44687|44667|44687|44667|1
1623325310000|2021-06-10 11:41:50|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|1
1623325320000|2021-06-10 11:42:00|44691.3|44671.3|44686.3|44666.3|44691.3|44671.3|44686.3|44666.3|1
1623325340000|2021-06-10 11:42:20|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|5
1623325350000|2021-06-10 11:42:30|44687|44667|44692|44672|44692|44672|44687|44667|2
1623325360000|2021-06-10 11:42:40|44692.7|44672.7|44694.5|44674.5|44694.5|44674.5|44692.7|44672.7|4
1623325370000|2021-06-10 11:42:50|44701.3|44681.3|44703.8|44683.8|44703.8|44683.8|44701.3|44681.3|4
1623325380000|2021-06-10 11:43:00|44702|44682|44703.8|44683.8|44706.3|44686.3|44702|44682|15
1623325390000|2021-06-10 11:43:10|44706.3|44686.3|44701.3|44681.3|44708.8|44688.8|44701.3|44681.3|9
1623325400000|2021-06-10 11:43:20|44700.6|44680.6|44698.8|44678.8|44700.6|44680.6|44698.1|44678.1|2
1623325410000|2021-06-10 11:43:30|44699.5|44679.5|44696.3|44676.3|44701.3|44681.3|44696.3|44676.3|6
1623325420000|2021-06-10 11:43:40|44693.8|44673.8|44680.6|44660.6|44693.8|44673.8|44680.6|44660.6|12
1623325430000|2021-06-10 11:43:50|44683.8|44663.8|44691.3|44671.3|44691.3|44671.3|44683.8|44663.8|4
1623325440000|2021-06-10 11:44:00|44688.8|44668.8|44687|44667|44689.5|44669.5|44687|44667|5
1623325450000|2021-06-10 11:44:10|44688.8|44668.8|44694.5|44674.5|44694.5|44674.5|44688.8|44668.8|7
1623325460000|2021-06-10 11:44:20|44696.3|44676.3|44688.8|44668.8|44696.3|44676.3|44688.8|44668.8|4
1623325470000|2021-06-10 11:44:30|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|6
1623325480000|2021-06-10 11:44:40|44689.9|44669.9|44687.4|44667.4|44689.9|44669.9|44687.4|44667.4|1
1623325490000|2021-06-10 11:44:50|44684.9|44664.9|44686.3|44666.3|44688.1|44668.1|44684.9|44664.9|92
1623325500000|2021-06-10 11:45:00|44687.7|44667.7|44691.3|44671.3|44691.3|44671.3|44687.7|44667.7|204
1623325510000|2021-06-10 11:45:10|44692.7|44672.7|44706.3|44686.3|44710.6|44690.6|44692.7|44672.7|14
1623325520000|2021-06-10 11:45:20|44707|44687|44706.3|44686.3|44708.8|44688.8|44703.1|44683.1|3
1623325530000|2021-06-10 11:45:30|44701.3|44681.3|44693.1|44673.1|44701.3|44681.3|44693.1|44673.1|4
1623325540000|2021-06-10 11:45:40|44693.8|44673.8|44695.6|44675.6|44695.6|44675.6|44691.3|44671.3|7
1623325550000|2021-06-10 11:45:50|44693.8|44673.8|44693.8|44673.8|44696.3|44676.3|44692|44672|0
1623325560000|2021-06-10 11:46:00|44691.3|44671.3|44693.8|44673.8|44693.8|44673.8|44691.3|44671.3|1
1623325570000|2021-06-10 11:46:10|44691.3|44671.3|44691.3|44671.3|44695.6|44675.6|44691.3|44671.3|1
1623325580000|2021-06-10 11:46:20|44692|44672|44700.2|44680.2|44700.2|44680.2|44690.6|44670.6|7
1623325590000|2021-06-10 11:46:30|44704.5|44684.5|44712|44692|44716.3|44696.3|44704.5|44684.5|21
1623325600000|2021-06-10 11:46:40|44711.3|44691.3|44711.3|44691.3|44716.3|44696.3|44711.3|44691.3|7
1623325610000|2021-06-10 11:46:50|44710.6|44690.6|44706.3|44686.3|44710.6|44690.6|44703.8|44683.8|7
1623325620000|2021-06-10 11:47:00|44707|44687|44714.5|44694.5|44717|44697|44707|44687|2
1623325630000|2021-06-10 11:47:10|44716.3|44696.3|44716.3|44696.3|44717|44697|44712|44692|4
1623325640000|2021-06-10 11:47:20|44714.5|44694.5|44711.3|44691.3|44717|44697|44711.3|44691.3|6
1623325650000|2021-06-10 11:47:30|44708.8|44688.8|44706.3|44686.3|44708.8|44688.8|44706.3|44686.3|7
1623325660000|2021-06-10 11:47:40|44707|44687|44701.3|44681.3|44707|44687|44701.3|44681.3|2
1623325670000|2021-06-10 11:47:50|44702|44682|44707|44687|44711.3|44691.3|44702|44682|6
1623325680000|2021-06-10 11:48:00|44709.5|44689.5|44715.2|44695.2|44717.7|44697.7|44709.5|44689.5|2
1623325690000|2021-06-10 11:48:10|44714.5|44694.5|44716.3|44696.3|44718.8|44698.8|44711.3|44691.3|3
1623325700000|2021-06-10 11:48:20|44714.5|44694.5|44724.5|44704.5|44725.2|44705.2|44714.5|44694.5|8
1623325710000|2021-06-10 11:48:30|44727|44707|44725.2|44705.2|44727.7|44707.7|44724.5|44704.5|6
1623325720000|2021-06-10 11:48:40|44727.7|44707.7|44724.5|44704.5|44727.7|44707.7|44724.5|44704.5|2
1623325730000|2021-06-10 11:48:50|||||||||6
1623325740000|2021-06-10 11:49:00|44723.8|44703.8|44716.3|44696.3|44727|44707|44716.3|44696.3|10
1623325750000|2021-06-10 11:49:10|44713.8|44693.8|44713.8|44693.8|44716.3|44696.3|44713.8|44693.8|3
1623325760000|2021-06-10 11:49:20|44714.5|44694.5|44716.3|44696.3|44716.3|44696.3|44714.5|44694.5|0
1623325770000|2021-06-10 11:49:30|44713.8|44693.8|44713.8|44693.8|44716.3|44696.3|44713.1|44693.1|1
1623325780000|2021-06-10 11:49:40|44713.1|44693.1|44709.5|44689.5|44713.8|44693.8|44707.7|44687.7|3
1623325790000|2021-06-10 11:49:50|44707|44687|44702|44682|44707|44687|44702|44682|8
1623325800000|2021-06-10 11:50:00|44702.7|44682.7|44709.5|44689.5|44709.5|44689.5|44702|44682|7
1623325810000|2021-06-10 11:50:10|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|2
1623325820000|2021-06-10 11:50:20|44709.5|44689.5|44707|44687|44710.2|44690.2|44706.3|44686.3|5
1623325830000|2021-06-10 11:50:30|44707.7|44687.7|44709.5|44689.5|44709.5|44689.5|44706.3|44686.3|3
1623325840000|2021-06-10 11:50:40|44708.8|44688.8|44709.5|44689.5|44709.5|44689.5|44707.7|44687.7|6
1623325850000|2021-06-10 11:50:50|44710.2|44690.2|44709.5|44689.5|44712.7|44692.7|44709.5|44689.5|11
1623325860000|2021-06-10 11:51:00|44710.2|44690.2|44709.5|44689.5|44710.2|44690.2|44709.5|44689.5|4
1623325870000|2021-06-10 11:51:10|44708.8|44688.8|44707|44687|44708.8|44688.8|44707|44687|1
1623325880000|2021-06-10 11:51:20|||||||||1
1623325890000|2021-06-10 11:51:30|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44707|44687|7
1623325900000|2021-06-10 11:51:40|44710.2|44690.2|44707|44687|44710.2|44690.2|44707|44687|5
1623325910000|2021-06-10 11:51:50|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|5
1623325920000|2021-06-10 11:52:00|44707|44687|44704.5|44684.5|44707|44687|44702|44682|4
1623325930000|2021-06-10 11:52:10|44707|44687|44707|44687|44709.5|44689.5|44704.5|44684.5|7
1623325940000|2021-06-10 11:52:20|44709.5|44689.5|44710.2|44690.2|44710.2|44690.2|44709.5|44689.5|3
1623325950000|2021-06-10 11:52:30|44710.9|44690.9|44710.2|44690.2|44712.7|44692.7|44710.2|44690.2|1
1623325960000|2021-06-10 11:52:40|44710.9|44690.9|44714.5|44694.5|44714.5|44694.5|44710.9|44690.9|14
1623325970000|2021-06-10 11:52:50|44721.3|44701.3|44719.5|44699.5|44723.8|44703.8|44719.5|44699.5|6
1623325980000|2021-06-10 11:53:00|44721.3|44701.3|44727|44707|44732|44712|44721.3|44701.3|15
1623325990000|2021-06-10 11:53:10|44726.3|44706.3|44723.8|44703.8|44726.3|44706.3|44723.8|44703.8|9
1623326000000|2021-06-10 11:53:20|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|1
1623326010000|2021-06-10 11:53:30|44721.3|44701.3|44720.6|44700.6|44721.3|44701.3|44720.6|44700.6|2
1623326020000|2021-06-10 11:53:40|44718.8|44698.8|44716.3|44696.3|44718.8|44698.8|44716.3|44696.3|4
1623326030000|2021-06-10 11:53:50|44717|44697|44717|44697|44717|44697|44717|44697|3
1623326040000|2021-06-10 11:54:00|44716.3|44696.3|44707|44687|44716.3|44696.3|44706.3|44686.3|5
1623326050000|2021-06-10 11:54:10|44706.3|44686.3|44696.3|44676.3|44706.3|44686.3|44696.3|44676.3|8
1623326060000|2021-06-10 11:54:20|44694.5|44674.5|44698.8|44678.8|44698.8|44678.8|44694.5|44674.5|8
1623326070000|2021-06-10 11:54:30|44697|44677|44699.5|44679.5|44699.5|44679.5|44697|44677|3
1623326080000|2021-06-10 11:54:40|||||||||1
1623326090000|2021-06-10 11:54:50|44700.2|44680.2|44702|44682|44702|44682|44700.2|44680.2|2
1623326100000|2021-06-10 11:55:00|44700.2|44680.2|44703.8|44683.8|44707|44687|44700.2|44680.2|4
1623326110000|2021-06-10 11:55:10|44702|44682|44701.3|44681.3|44702|44682|44701.3|44681.3|6
1623326120000|2021-06-10 11:55:20|44698.8|44678.8|44700.6|44680.6|44701.3|44681.3|44698.8|44678.8|0
1623326130000|2021-06-10 11:55:30|44698.8|44678.8|44700.6|44680.6|44701.3|44681.3|44698.8|44678.8|1
1623326140000|2021-06-10 11:55:40|44696.3|44676.3|44690.2|44670.2|44696.3|44676.3|44690.2|44670.2|3
1623326150000|2021-06-10 11:55:50|44692|44672|44692|44672|44692|44672|44690.2|44670.2|1
1623326160000|2021-06-10 11:56:00|44694.5|44674.5|44685.6|44665.6|44694.5|44674.5|44680.6|44660.6|7
1623326170000|2021-06-10 11:56:10|44682|44662|44690.2|44670.2|44692|44672|44682|44662|6
1623326180000|2021-06-10 11:56:20|44693.8|44673.8|44691.3|44671.3|44693.8|44673.8|44691.3|44671.3|8
1623326190000|2021-06-10 11:56:30|44689.5|44669.5|44691.3|44671.3|44691.3|44671.3|44689.5|44669.5|5
1623326200000|2021-06-10 11:56:40|44692|44672|44694.5|44674.5|44694.5|44674.5|44691.3|44671.3|2
1623326210000|2021-06-10 11:56:50|44696.3|44676.3|44692|44672|44696.3|44676.3|44692|44672|4
1623326220000|2021-06-10 11:57:00|44692.7|44672.7|44692|44672|44692.7|44672.7|44691.3|44671.3|3
1623326230000|2021-06-10 11:57:10|44689.5|44669.5|44688.8|44668.8|44689.5|44669.5|44688.8|44668.8|3
1623326240000|2021-06-10 11:57:20|44687|44667|44686.3|44666.3|44687|44667|44684.5|44664.5|3
1623326250000|2021-06-10 11:57:30|44688.8|44668.8|44686.3|44666.3|44688.8|44668.8|44686.3|44666.3|2
1623326260000|2021-06-10 11:57:40|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|2
1623326270000|2021-06-10 11:57:50|44683.8|44663.8|44683.8|44663.8|44683.8|44663.8|44682|44662|2
1623326280000|2021-06-10 11:58:00|44683.1|44663.1|44681.3|44661.3|44683.1|44663.1|44679.5|44659.5|4
1623326290000|2021-06-10 11:58:10|44680.6|44660.6|44681.3|44661.3|44681.3|44661.3|44677|44657|1
1623326300000|2021-06-10 11:58:20|44674.5|44654.5|44671.3|44651.3|44674.5|44654.5|44671.3|44651.3|12
1623326310000|2021-06-10 11:58:30|44672|44652|44676.3|44656.3|44676.3|44656.3|44671.3|44651.3|6
1623326320000|2021-06-10 11:58:40|44672|44652|44672|44652|44672|44652|44672|44652|3
1623326330000|2021-06-10 11:58:50|44668.8|44648.8|44654.5|44634.5|44668.8|44648.8|44653.8|44633.8|35
1623326340000|2021-06-10 11:59:00|44656.3|44636.3|44628.8|44608.8|44658.1|44638.1|44628.8|44608.8|40
1623326350000|2021-06-10 11:59:10|44631.3|44611.3|44628.8|44608.8|44636.3|44616.3|44628.8|44608.8|23
1623326360000|2021-06-10 11:59:20|44630.6|44610.6|44627|44607|44631.3|44611.3|44627|44607|4
1623326370000|2021-06-10 11:59:30|44630.6|44610.6|44626.3|44606.3|44632|44612|44626.3|44606.3|14
1623326380000|2021-06-10 11:59:40|44623.8|44603.8|44622|44602|44626.3|44606.3|44621.3|44601.3|7
1623326390000|2021-06-10 11:59:50|44621.3|44601.3|44616.3|44596.3|44622|44602|44614.5|44594.5|9
1623326400000|2021-06-10 12:00:00|44612|44592|44606.3|44586.3|44612|44592|44606.3|44586.3|17
1623326410000|2021-06-10 12:00:10|44607|44587|44601.3|44581.3|44607|44587|44601.3|44581.3|11
1623326420000|2021-06-10 12:00:20|44605.6|44585.6|44608.1|44588.1|44608.1|44588.1|44603.8|44583.8|17
1623326430000|2021-06-10 12:00:30|44608.8|44588.8|44620.2|44600.2|44620.2|44600.2|44608.8|44588.8|17
1623326440000|2021-06-10 12:00:40|44622.7|44602.7|44625.2|44605.2|44625.2|44605.2|44622.7|44602.7|6
1623326450000|2021-06-10 12:00:50|44627.7|44607.7|44631.3|44611.3|44631.3|44611.3|44627.7|44607.7|4
1623326460000|2021-06-10 12:01:00|44629.5|44609.5|44608.1|44588.1|44629.5|44609.5|44608.1|44588.1|23
1623326470000|2021-06-10 12:01:10|44602|44582|44601.3|44581.3|44603.8|44583.8|44601.3|44581.3|23
1623326480000|2021-06-10 12:01:20|44599.5|44579.5|44601.3|44581.3|44602|44582|44599.5|44579.5|10
1623326490000|2021-06-10 12:01:30|44604.5|44584.5|44601.3|44581.3|44604.5|44584.5|44601.3|44581.3|7
1623326500000|2021-06-10 12:01:40|44599.5|44579.5|44597|44577|44601.3|44581.3|44597|44577|6
1623326510000|2021-06-10 12:01:50|44593.8|44573.8|44581.3|44561.3|44593.8|44573.8|44580.6|44560.6|17
1623326520000|2021-06-10 12:02:00|44582|44562|44582|44562|44586.3|44566.3|44578.8|44558.8|21
1623326530000|2021-06-10 12:02:10|44586.3|44566.3|44555.6|44535.6|44586.3|44566.3|44555.6|44535.6|30
1623326540000|2021-06-10 12:02:20|44554.9|44534.9|44552|44532|44556.3|44536.3|44551.3|44531.3|42
1623326550000|2021-06-10 12:02:30|44554.5|44534.5|44556.3|44536.3|44556.3|44536.3|44552.7|44532.7|17
1623326560000|2021-06-10 12:02:40|||||||||14
1623326570000|2021-06-10 12:02:50|44553.8|44533.8|44553.1|44533.1|44553.8|44533.8|44553.1|44533.1|7
1623326580000|2021-06-10 12:03:00|44551.3|44531.3|44551.3|44531.3|44551.3|44531.3|44547|44527|21
1623326590000|2021-06-10 12:03:10|44549.5|44529.5|44556.3|44536.3|44556.3|44536.3|44549.5|44529.5|11
1623326600000|2021-06-10 12:03:20|44554.5|44534.5|44556.3|44536.3|44556.3|44536.3|44554.5|44534.5|18
1623326610000|2021-06-10 12:03:30|44551.3|44531.3|44556.3|44536.3|44556.3|44536.3|44551.3|44531.3|7
1623326620000|2021-06-10 12:03:40|44554.5|44534.5|44556.3|44536.3|44556.3|44536.3|44554.5|44534.5|45
1623326630000|2021-06-10 12:03:50|44554.5|44534.5|44553.1|44533.1|44556.3|44536.3|44553.1|44533.1|10
1623326640000|2021-06-10 12:04:00|44551.3|44531.3|44548.8|44528.8|44551.3|44531.3|44546.3|44526.3|11
1623326650000|2021-06-10 12:04:10|44546.3|44526.3|44547|44527|44551.3|44531.3|44546.3|44526.3|25
1623326660000|2021-06-10 12:04:20|44546.3|44526.3|44530.6|44510.6|44546.3|44526.3|44527|44507|37
1623326670000|2021-06-10 12:04:30|44528.8|44508.8|44526.3|44506.3|44528.8|44508.8|44524.5|44504.5|10
1623326680000|2021-06-10 12:04:40|44525.6|44505.6|44526.3|44506.3|44526.3|44506.3|44522|44502|14
1623326690000|2021-06-10 12:04:50|44527|44507|44523.8|44503.8|44527|44507|44521.3|44501.3|20
1623326700000|2021-06-10 12:05:00|44526.3|44506.3|44545.6|44525.6|44545.6|44525.6|44526.3|44506.3|37
1623326710000|2021-06-10 12:05:10|44543.8|44523.8|44531.3|44511.3|44545.6|44525.6|44531.3|44511.3|17
1623326720000|2021-06-10 12:05:20|44534.5|44514.5|44546.3|44526.3|44546.3|44526.3|44534.5|44514.5|8
1623326730000|2021-06-10 12:05:30|44547|44527|44541.3|44521.3|44547|44527|44541.3|44521.3|17
1623326740000|2021-06-10 12:05:40|44536.3|44516.3|44540.6|44520.6|44540.6|44520.6|44530.2|44510.2|13
1623326750000|2021-06-10 12:05:50|44542|44522|44536.3|44516.3|44542|44522|44536.3|44516.3|25
1623326760000|2021-06-10 12:06:00|44535.6|44515.6|44536.3|44516.3|44536.3|44516.3|44533.1|44513.1|32
1623326770000|2021-06-10 12:06:10|44534.5|44514.5|44531.3|44511.3|44534.5|44514.5|44531.3|44511.3|19
1623326780000|2021-06-10 12:06:20|44533.1|44513.1|44536.3|44516.3|44536.3|44516.3|44533.1|44513.1|7
1623326790000|2021-06-10 12:06:30|44538.1|44518.1|44538.8|44518.8|44540.6|44520.6|44536.3|44516.3|16
1623326800000|2021-06-10 12:06:40|44541.3|44521.3|44536.3|44516.3|44541.3|44521.3|44536.3|44516.3|13
1623326810000|2021-06-10 12:06:50|44533.8|44513.8|44533.1|44513.1|44533.8|44513.8|44533.1|44513.1|13
1623326820000|2021-06-10 12:07:00|44534.9|44514.9|44540.6|44520.6|44540.6|44520.6|44534.5|44514.5|25
1623326830000|2021-06-10 12:07:10|44538.8|44518.8|44536.3|44516.3|44538.8|44518.8|44536.3|44516.3|1
1623326840000|2021-06-10 12:07:20|44538.1|44518.1|44544.5|44524.5|44553.1|44533.1|44536.3|44516.3|18
1623326850000|2021-06-10 12:07:30|44546.3|44526.3|44545.6|44525.6|44546.3|44526.3|44541.3|44521.3|9
1623326860000|2021-06-10 12:07:40|44543.8|44523.8|44543.8|44523.8|44546.3|44526.3|44541.3|44521.3|8
1623326870000|2021-06-10 12:07:50|44545.6|44525.6|44545.6|44525.6|44546.3|44526.3|44542|44522|9
1623326880000|2021-06-10 12:08:00|44546.3|44526.3|44560.6|44540.6|44560.6|44540.6|44546.3|44526.3|24
1623326890000|2021-06-10 12:08:10|44561.3|44541.3|44578.8|44558.8|44578.8|44558.8|44560.6|44540.6|13
1623326900000|2021-06-10 12:08:20|44579.5|44559.5|44581.3|44561.3|44586.3|44566.3|44579.5|44559.5|12
1623326910000|2021-06-10 12:08:30|44583.8|44563.8|44578.8|44558.8|44583.8|44563.8|44578.8|44558.8|14
1623326920000|2021-06-10 12:08:40|44577|44557|44576.3|44556.3|44579.5|44559.5|44576.3|44556.3|8
1623326930000|2021-06-10 12:08:50|44578.8|44558.8|44576.3|44556.3|44580.6|44560.6|44576.3|44556.3|4
1623326940000|2021-06-10 12:09:00|44575.6|44555.6|44566.3|44546.3|44575.6|44555.6|44566.3|44546.3|10
1623326950000|2021-06-10 12:09:10|44561.3|44541.3|44567|44547|44567|44547|44559.5|44539.5|13
1623326960000|2021-06-10 12:09:20|44569.5|44549.5|44567.7|44547.7|44569.5|44549.5|44567|44547|1
1623326970000|2021-06-10 12:09:30|44571.3|44551.3|44575.6|44555.6|44575.6|44555.6|44571.3|44551.3|10
1623326980000|2021-06-10 12:09:40|||||||||1
1623326990000|2021-06-10 12:09:50|44576.3|44556.3|44578.8|44558.8|44579.5|44559.5|44576.3|44556.3|12
1623327000000|2021-06-10 12:10:00|44577|44557|44537.4|44517.4|44577|44557|44537.4|44517.4|43
1623327010000|2021-06-10 12:10:10|44534.9|44514.9|44521.3|44501.3|44534.9|44514.9|44511.3|44491.3|38
1623327020000|2021-06-10 12:10:20|44525.6|44505.6|44507|44487|44525.6|44505.6|44506.3|44486.3|29
1623327030000|2021-06-10 12:10:30|44506.3|44486.3|44530.6|44510.6|44530.6|44510.6|44506.3|44486.3|27
1623327040000|2021-06-10 12:10:40|44527|44507|44510.6|44490.6|44530.6|44510.6|44510.6|44490.6|29
1623327050000|2021-06-10 12:10:50|44511.3|44491.3|44512|44492|44516.3|44496.3|44509.5|44489.5|18
1623327060000|2021-06-10 12:11:00|44511.3|44491.3|44517|44497|44518.1|44498.1|44507.7|44487.7|13
1623327070000|2021-06-10 12:11:10|44520.6|44500.6|44521.3|44501.3|44523.1|44503.1|44520.6|44500.6|8
1623327080000|2021-06-10 12:11:20|44524.5|44504.5|44522|44502|44526.3|44506.3|44521.3|44501.3|12
1623327090000|2021-06-10 12:11:30|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|2
1623327100000|2021-06-10 12:11:40|44533.4|44513.4|44543.1|44523.1|44543.1|44523.1|44533.4|44513.4|27
1623327110000|2021-06-10 12:11:50|44543.8|44523.8|44561.3|44541.3|44565.6|44545.6|44543.8|44523.8|15
1623327120000|2021-06-10 12:12:00|44566.3|44546.3|44562|44542|44566.3|44546.3|44561.3|44541.3|10
1623327130000|2021-06-10 12:12:10|44562.7|44542.7|44566.3|44546.3|44566.3|44546.3|44562.7|44542.7|5
1623327140000|2021-06-10 12:12:20|44564.5|44544.5|44560.6|44540.6|44566.3|44546.3|44556.3|44536.3|9
1623327150000|2021-06-10 12:12:30|44563.1|44543.1|44565.6|44545.6|44565.6|44545.6|44563.1|44543.1|2
1623327160000|2021-06-10 12:12:40|44566.3|44546.3|44580.6|44560.6|44580.6|44560.6|44566.3|44546.3|12
1623327170000|2021-06-10 12:12:50|44581.3|44561.3|44582|44562|44588.1|44568.1|44581.3|44561.3|19
1623327180000|2021-06-10 12:13:00|44583.8|44563.8|44586.3|44566.3|44586.3|44566.3|44583.8|44563.8|8
1623327190000|2021-06-10 12:13:10|44587|44567|44596.3|44576.3|44596.3|44576.3|44587|44567|18
1623327200000|2021-06-10 12:13:20|44593.1|44573.1|44602|44582|44602|44582|44589.5|44569.5|18
1623327210000|2021-06-10 12:13:30|44606.3|44586.3|44606.3|44586.3|44612|44592|44606.3|44586.3|21
1623327220000|2021-06-10 12:13:40|44604.5|44584.5|44602|44582|44604.5|44584.5|44596.3|44576.3|12
1623327230000|2021-06-10 12:13:50|44601.3|44581.3|44601.3|44581.3|44605.6|44585.6|44601.3|44581.3|2
1623327240000|2021-06-10 12:14:00|44599.5|44579.5|44598.8|44578.8|44602|44582|44598.8|44578.8|4
1623327250000|2021-06-10 12:14:10|44601.3|44581.3|44595.6|44575.6|44601.3|44581.3|44595.6|44575.6|5
1623327260000|2021-06-10 12:14:20|44596.3|44576.3|44600.6|44580.6|44600.6|44580.6|44595.6|44575.6|9
1623327270000|2021-06-10 12:14:30|44601.3|44581.3|44599.5|44579.5|44601.3|44581.3|44598.8|44578.8|10
1623327280000|2021-06-10 12:14:40|44600.6|44580.6|44620.6|44600.6|44620.6|44600.6|44600.6|44580.6|10
1623327290000|2021-06-10 12:14:50|44621.3|44601.3|44635.6|44615.6|44635.6|44615.6|44621.3|44601.3|16
1623327300000|2021-06-10 12:15:00|44636.3|44616.3|44641.3|44621.3|44645.6|44625.6|44631.3|44611.3|16
1623327310000|2021-06-10 12:15:10|44640.6|44620.6|44641.3|44621.3|44641.3|44621.3|44640.6|44620.6|5
1623327320000|2021-06-10 12:15:20|44643.1|44623.1|44630.6|44610.6|44643.1|44623.1|44628.1|44608.1|24
1623327330000|2021-06-10 12:15:30|44631.3|44611.3|44632|44612|44635.6|44615.6|44630.6|44610.6|12
1623327340000|2021-06-10 12:15:40|44631.3|44611.3|44631.3|44611.3|44633.1|44613.1|44630.6|44610.6|8
1623327350000|2021-06-10 12:15:50|44632|44612|44640.6|44620.6|44641.3|44621.3|44632|44612|16
1623327360000|2021-06-10 12:16:00|44641.3|44621.3|44661.3|44641.3|44669.9|44649.9|44641.3|44621.3|17
1623327370000|2021-06-10 12:16:10|44662.7|44642.7|44671.3|44651.3|44671.3|44651.3|44662.7|44642.7|14
1623327380000|2021-06-10 12:16:20|44672|44652|44677|44657|44682.7|44662.7|44672|44652|11
1623327390000|2021-06-10 12:16:30|44678.8|44658.8|44672|44652|44681.3|44661.3|44672|44652|19
1623327400000|2021-06-10 12:16:40|44671.3|44651.3|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|13
1623327410000|2021-06-10 12:16:50|44662|44642|44671.3|44651.3|44671.3|44651.3|44662|44642|9
1623327420000|2021-06-10 12:17:00|44672|44652|44681.3|44661.3|44681.3|44661.3|44672|44652|11
1623327430000|2021-06-10 12:17:10|44690.6|44670.6|44686.3|44666.3|44690.6|44670.6|44686.3|44666.3|39
1623327440000|2021-06-10 12:17:20|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|5
1623327450000|2021-06-10 12:17:30|44680.6|44660.6|44673.8|44653.8|44680.6|44660.6|44673.8|44653.8|6
1623327460000|2021-06-10 12:17:40|44673.1|44653.1|44668.8|44648.8|44673.1|44653.1|44668.1|44648.1|13
1623327470000|2021-06-10 12:17:50|44667|44647|44671.3|44651.3|44671.3|44651.3|44666.3|44646.3|5
1623327480000|2021-06-10 12:18:00|||||||||2
1623327490000|2021-06-10 12:18:10|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|3
1623327500000|2021-06-10 12:18:20|44675.6|44655.6|44681.3|44661.3|44681.3|44661.3|44675.6|44655.6|12
1623327510000|2021-06-10 12:18:30|44678.8|44658.8|44683.1|44663.1|44683.1|44663.1|44678.1|44658.1|9
1623327520000|2021-06-10 12:18:40|44685.6|44665.6|44683.8|44663.8|44685.6|44665.6|44683.1|44663.1|6
1623327530000|2021-06-10 12:18:50|44685.6|44665.6|44677|44657|44686.3|44666.3|44676.3|44656.3|13
1623327540000|2021-06-10 12:19:00|44676.3|44656.3|44672|44652|44677|44657|44672|44652|3
1623327550000|2021-06-10 12:19:10|44675.6|44655.6|44681.3|44661.3|44681.3|44661.3|44674.5|44654.5|11
1623327560000|2021-06-10 12:19:20|44678.8|44658.8|44681.3|44661.3|44681.3|44661.3|44678.8|44658.8|7
1623327570000|2021-06-10 12:19:30|44682|44662|44682|44662|44682|44662|44682|44662|5
1623327580000|2021-06-10 12:19:40|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|6
1623327590000|2021-06-10 12:19:50|44683.8|44663.8|44693.8|44673.8|44693.8|44673.8|44683.8|44663.8|25
1623327600000|2021-06-10 12:20:00|44692|44672|44696.3|44676.3|44696.3|44676.3|44692|44672|20
1623327610000|2021-06-10 12:20:10|44698.8|44678.8|44699.5|44679.5|44699.5|44679.5|44697|44677|10
1623327620000|2021-06-10 12:20:20|44698.8|44678.8|44701.3|44681.3|44701.3|44681.3|44697|44677|18
1623327630000|2021-06-10 12:20:30|44704.5|44684.5|44712|44692|44716.3|44696.3|44704.5|44684.5|36
1623327640000|2021-06-10 12:20:40|44711.3|44691.3|44702|44682|44711.3|44691.3|44702|44682|20
1623327650000|2021-06-10 12:20:50|44702.7|44682.7|44701.3|44681.3|44704.5|44684.5|44701.3|44681.3|18
1623327660000|2021-06-10 12:21:00|44702|44682|44697.7|44677.7|44702|44682|44693.8|44673.8|17
1623327680000|2021-06-10 12:21:20|44694.5|44674.5|44694.5|44674.5|44697.7|44677.7|44694.5|44674.5|18
1623327690000|2021-06-10 12:21:30|||||||||41
1623327700000|2021-06-10 12:21:40|44693.8|44673.8|44694.5|44674.5|44694.5|44674.5|44691.3|44671.3|6
1623327710000|2021-06-10 12:21:50|44696.3|44676.3|44700.2|44680.2|44701.3|44681.3|44696.3|44676.3|11
1623327720000|2021-06-10 12:22:00|44702|44682|44709.5|44689.5|44709.5|44689.5|44699.5|44679.5|12
1623327730000|2021-06-10 12:22:10|44707|44687|44704.5|44684.5|44707|44687|44703.8|44683.8|5
1623327740000|2021-06-10 12:22:20|44707|44687|44707|44687|44709.5|44689.5|44707|44687|5
1623327750000|2021-06-10 12:22:30|44707.7|44687.7|44710.2|44690.2|44712|44692|44707.7|44687.7|6
1623327760000|2021-06-10 12:22:40|44709.5|44689.5|44703.8|44683.8|44710.2|44690.2|44703.8|44683.8|18
1623327770000|2021-06-10 12:22:50|44704.5|44684.5|44703.1|44683.1|44706.3|44686.3|44703.1|44683.1|6
1623327780000|2021-06-10 12:23:00|44703.8|44683.8|44703.1|44683.1|44706.3|44686.3|44703.1|44683.1|8
1623327790000|2021-06-10 12:23:10|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44696.3|44676.3|8
1623327800000|2021-06-10 12:23:20|44698.8|44678.8|44698.8|44678.8|44699.5|44679.5|44697|44677|7
1623327810000|2021-06-10 12:23:30|44697|44677|44699.5|44679.5|44699.5|44679.5|44697|44677|2
1623327820000|2021-06-10 12:23:40|44696.3|44676.3|44694.5|44674.5|44696.3|44676.3|44694.5|44674.5|3
1623327830000|2021-06-10 12:23:50|44696.3|44676.3|44694.5|44674.5|44696.3|44676.3|44694.5|44674.5|2
1623327840000|2021-06-10 12:24:00|44693.8|44673.8|44693.8|44673.8|44693.8|44673.8|44693.8|44673.8|6
1623327850000|2021-06-10 12:24:10|44691.3|44671.3|44687|44667|44691.3|44671.3|44685.2|44665.2|4
1623327860000|2021-06-10 12:24:20|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|44684.5|44664.5|3
1623327870000|2021-06-10 12:24:30|44683.8|44663.8|44692|44672|44692|44672|44682|44662|6
1623327880000|2021-06-10 12:24:40|44691.3|44671.3|44689.5|44669.5|44691.3|44671.3|44687.7|44667.7|9
1623327890000|2021-06-10 12:24:50|44690.2|44670.2|44697.7|44677.7|44697.7|44677.7|44690.2|44670.2|9
1623327900000|2021-06-10 12:25:00|44694.5|44674.5|44687|44667|44694.5|44674.5|44686.3|44666.3|11
1623327910000|2021-06-10 12:25:10|44682|44662|44686.3|44666.3|44690.6|44670.6|44679.5|44659.5|17
1623327920000|2021-06-10 12:25:20|44684.5|44664.5|44684.5|44664.5|44686.3|44666.3|44677|44657|23
1623327930000|2021-06-10 12:25:30|44683.8|44663.8|44682|44662|44683.8|44663.8|44681.3|44661.3|7
1623327940000|2021-06-10 12:25:40|44681.3|44661.3|44683.8|44663.8|44686.3|44666.3|44681.3|44661.3|16
1623327950000|2021-06-10 12:25:50|44668.8|44648.8|44671.3|44651.3|44671.3|44651.3|44665.6|44645.6|17
1623327960000|2021-06-10 12:26:00|44672|44652|44671.3|44651.3|44673.8|44653.8|44671.3|44651.3|6
1623327970000|2021-06-10 12:26:10|44666.3|44646.3|44656.3|44636.3|44666.3|44646.3|44651.3|44631.3|27
1623327980000|2021-06-10 12:26:20|44652|44632|44652|44632|44654.5|44634.5|44652|44632|9
1623327990000|2021-06-10 12:26:30|44653.8|44633.8|44656.3|44636.3|44657|44637|44653.8|44633.8|11
1623328000000|2021-06-10 12:26:40|44657|44637|44656.3|44636.3|44659.5|44639.5|44654.5|44634.5|15
1623328010000|2021-06-10 12:26:50|44657|44637|44658.8|44638.8|44658.8|44638.8|44657|44637|13
1623328020000|2021-06-10 12:27:00|44658.1|44638.1|44661.3|44641.3|44661.3|44641.3|44657|44637|7
1623328030000|2021-06-10 12:27:10|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|1
1623328040000|2021-06-10 12:27:20|44658.1|44638.1|44661.3|44641.3|44664.5|44644.5|44656.3|44636.3|11
1623328050000|2021-06-10 12:27:30|44688.8|44668.8|44688.8|44668.8|44698.8|44678.8|44688.8|44668.8|11
1623328060000|2021-06-10 12:27:40|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|4
1623328070000|2021-06-10 12:27:50|44683.1|44663.1|44675.6|44655.6|44683.1|44663.1|44675.6|44655.6|9
1623328080000|2021-06-10 12:28:00|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|6
1623328090000|2021-06-10 12:28:10|44673.8|44653.8|44670.6|44650.6|44673.8|44653.8|44670.6|44650.6|2
1623328100000|2021-06-10 12:28:20|44668.1|44648.1|44656.3|44636.3|44668.1|44648.1|44656.3|44636.3|3
1623328110000|2021-06-10 12:28:30|||||||||4
1623328120000|2021-06-10 12:28:40|44653.8|44633.8|44648.8|44628.8|44653.8|44633.8|44648.8|44628.8|12
1623328130000|2021-06-10 12:28:50|44647|44627|44647|44627|44647|44627|44647|44627|7
1623328140000|2021-06-10 12:29:00|44648.8|44628.8|44651.3|44631.3|44651.3|44631.3|44646.3|44626.3|4
1623328150000|2021-06-10 12:29:10|44648.8|44628.8|44643.8|44623.8|44648.8|44628.8|44643.8|44623.8|6
1623328160000|2021-06-10 12:29:20|44643.1|44623.1|44641.3|44621.3|44643.1|44623.1|44641.3|44621.3|2
1623328170000|2021-06-10 12:29:30|44640.6|44620.6|44631.3|44611.3|44640.6|44620.6|44631.3|44611.3|15
1623328180000|2021-06-10 12:29:40|44627|44607|44626.3|44606.3|44627|44607|44626.3|44606.3|7
1623328190000|2021-06-10 12:29:50|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|12
1623328200000|2021-06-10 12:30:00|44623.8|44603.8|44608.8|44588.8|44630.6|44610.6|44546.3|44526.3|92
1623328210000|2021-06-10 12:30:10|44609.5|44589.5|44676.3|44656.3|44680.6|44660.6|44595.2|44575.2|38
1623328220000|2021-06-10 12:30:20|44673.8|44653.8|44678.8|44658.8|44681.3|44661.3|44660.6|44640.6|13
1623328230000|2021-06-10 12:30:30|44678.1|44658.1|44656.3|44636.3|44685.6|44665.6|44656.3|44636.3|34
1623328240000|2021-06-10 12:30:40|44653.8|44633.8|44633.1|44613.1|44658.8|44638.8|44633.1|44613.1|25
1623328250000|2021-06-10 12:30:50|44628.8|44608.8|44623.8|44603.8|44631.3|44611.3|44603.8|44583.8|49
1623328260000|2021-06-10 12:31:00|44628.8|44608.8|44613.8|44593.8|44641.3|44621.3|44613.8|44593.8|19
1623328270000|2021-06-10 12:31:10|44616.3|44596.3|44588.8|44568.8|44619.5|44599.5|44588.8|44568.8|20
1623328280000|2021-06-10 12:31:20|44592|44572|44566.3|44546.3|44592|44572|44566.3|44546.3|45
1623328290000|2021-06-10 12:31:30|44563.8|44543.8|44553.8|44533.8|44563.8|44543.8|44538.8|44518.8|28
1623328300000|2021-06-10 12:31:40|44553.1|44533.1|44548.8|44528.8|44553.8|44533.8|44538.8|44518.8|28
1623328310000|2021-06-10 12:31:50|44548.1|44528.1|44566.3|44546.3|44568.8|44548.8|44543.8|44523.8|20
1623328320000|2021-06-10 12:32:00|44571.3|44551.3|44598.1|44578.1|44598.1|44578.1|44571.3|44551.3|12
1623328330000|2021-06-10 12:32:10|44596.3|44576.3|44647|44627|44657|44637|44596.3|44576.3|27
1623328340000|2021-06-10 12:32:20|44644.5|44624.5|44645.2|44625.2|44647|44627|44623.8|44603.8|25
1623328350000|2021-06-10 12:32:30|44644.5|44624.5|44630.6|44610.6|44645.2|44625.2|44617|44597|27
1623328360000|2021-06-10 12:32:40|44628.8|44608.8|44639.5|44619.5|44648.8|44628.8|44628.8|44608.8|53
1623328370000|2021-06-10 12:32:50|44637.7|44617.7|44623.8|44603.8|44637.7|44617.7|44618.8|44598.8|23
1623328380000|2021-06-10 12:33:00|44626.3|44606.3|44646.3|44626.3|44658.8|44638.8|44626.3|44606.3|23
1623328390000|2021-06-10 12:33:10|44645.6|44625.6|44633.8|44613.8|44648.8|44628.8|44632|44612|8
1623328400000|2021-06-10 12:33:20|44632|44612|44645.6|44625.6|44651.3|44631.3|44632|44612|9
1623328410000|2021-06-10 12:33:30|44644.9|44624.9|44661.3|44641.3|44663.8|44643.8|44641.3|44621.3|17
1623328420000|2021-06-10 12:33:40|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|44653.8|44633.8|5
1623328430000|2021-06-10 12:33:50|44659.5|44639.5|44688.1|44668.1|44688.1|44668.1|44659.5|44639.5|22
1623328440000|2021-06-10 12:34:00|44692|44672|44698.8|44678.8|44699.5|44679.5|44689.5|44669.5|39
1623328450000|2021-06-10 12:34:10|44701.3|44681.3|44740.2|44720.2|44740.2|44720.2|44698.8|44678.8|63
1623328460000|2021-06-10 12:34:20|44742|44722|44766.3|44746.3|44774.5|44754.5|44742|44722|75
1623328470000|2021-06-10 12:34:30|44768.8|44748.8|44803.8|44783.8|44808.8|44788.8|44768.8|44748.8|72
1623328480000|2021-06-10 12:34:40|44797|44777|44807|44787|44808.8|44788.8|44789.5|44769.5|47
1623328490000|2021-06-10 12:34:50|44806.3|44786.3|44787|44767|44808.8|44788.8|44783.8|44763.8|32
1623328500000|2021-06-10 12:35:00|44783.1|44763.1|44767|44747|44791.3|44771.3|44761.3|44741.3|46
1623328510000|2021-06-10 12:35:10|44767.7|44747.7|44841.3|44821.3|44841.3|44821.3|44767.7|44747.7|78
1623328520000|2021-06-10 12:35:20|44836.3|44816.3|44834.5|44814.5|44853.1|44833.1|44832|44812|71
1623328530000|2021-06-10 12:35:30|44836.3|44816.3|44848.8|44828.8|44855.6|44835.6|44832|44812|59
1623328540000|2021-06-10 12:35:40|44847|44827|44861.3|44841.3|44863.8|44843.8|44837|44817|46
1623328550000|2021-06-10 12:35:50|44862|44842|44861.3|44841.3|44864.9|44844.9|44855.6|44835.6|30
1623328560000|2021-06-10 12:36:00|44858.8|44838.8|44825.6|44805.6|44858.8|44838.8|44817|44797|60
1623328570000|2021-06-10 12:36:10|44826.3|44806.3|44828.8|44808.8|44828.8|44808.8|44812|44792|23
1623328580000|2021-06-10 12:36:20|44829.5|44809.5|44833.8|44813.8|44843.8|44823.8|44826.3|44806.3|36
1623328590000|2021-06-10 12:36:30|44831.3|44811.3|44831.3|44811.3|44836.3|44816.3|44831.3|44811.3|13
1623328600000|2021-06-10 12:36:40|44826.3|44806.3|44831.3|44811.3|44832|44812|44819.5|44799.5|28
1623328610000|2021-06-10 12:36:50|44833.1|44813.1|44834.5|44814.5|44836.3|44816.3|44828.1|44808.1|13
1623328620000|2021-06-10 12:37:00|44836.3|44816.3|44856.3|44836.3|44860.6|44840.6|44836.3|44816.3|33
1623328630000|2021-06-10 12:37:10|44853.8|44833.8|44836.3|44816.3|44856.3|44836.3|44836.3|44816.3|22
1623328640000|2021-06-10 12:37:20|44841.3|44821.3|44853.8|44833.8|44853.8|44833.8|44841.3|44821.3|18
1623328650000|2021-06-10 12:37:30|44856.3|44836.3|44844.5|44824.5|44856.3|44836.3|44844.5|44824.5|13
1623328660000|2021-06-10 12:37:40|44846.3|44826.3|44845.6|44825.6|44851.3|44831.3|44845.6|44825.6|16
1623328670000|2021-06-10 12:37:50|44846.3|44826.3|44836.3|44816.3|44846.3|44826.3|44831.3|44811.3|31
1623328680000|2021-06-10 12:38:00|44833.8|44813.8|44820.6|44800.6|44833.8|44813.8|44811.3|44791.3|26
1623328690000|2021-06-10 12:38:10|44822.7|44802.7|44838.1|44818.1|44840.6|44820.6|44822.7|44802.7|7
1623328700000|2021-06-10 12:38:20|44838.8|44818.8|44833.8|44813.8|44841.3|44821.3|44825.9|44805.9|32
1623328710000|2021-06-10 12:38:30|44831.3|44811.3|44851.3|44831.3|44851.3|44831.3|44828.8|44808.8|25
1623328720000|2021-06-10 12:38:40|44846.3|44826.3|44861.3|44841.3|44863.8|44843.8|44846.3|44826.3|31
1623328730000|2021-06-10 12:38:50|44863.8|44843.8|44896.3|44876.3|44896.3|44876.3|44863.8|44843.8|43
1623328740000|2021-06-10 12:39:00|44900.6|44880.6|44923.8|44903.8|44925.6|44905.6|44897|44877|69
1623328750000|2021-06-10 12:39:10|44926.3|44906.3|44933.8|44913.8|44936.3|44916.3|44924.5|44904.5|75
1623328760000|2021-06-10 12:39:20|44936.3|44916.3|44926.3|44906.3|44936.3|44916.3|44921.3|44901.3|47
1623328770000|2021-06-10 12:39:30|44921.3|44901.3|44930.6|44910.6|44936.3|44916.3|44918.8|44898.8|34
1623328780000|2021-06-10 12:39:40|44931.3|44911.3|44930.6|44910.6|44933.8|44913.8|44926.3|44906.3|38
1623328790000|2021-06-10 12:39:50|44931.3|44911.3|44931.3|44911.3|44933.8|44913.8|44921.3|44901.3|17
1623328800000|2021-06-10 12:40:00|44929.9|44909.9|44968.8|44948.8|44968.8|44948.8|44917|44897|124
1623328810000|2021-06-10 12:40:10|44966.3|44946.3|44972|44952|44972|44952|44961.3|44941.3|76
1623328820000|2021-06-10 12:40:20|44971.3|44951.3|44966.3|44946.3|44976.3|44956.3|44961.3|44941.3|52
1623328830000|2021-06-10 12:40:30|44972|44952|44981.3|44961.3|44983.8|44963.8|44966.3|44946.3|56
1623328840000|2021-06-10 12:40:40|44983.8|44963.8|44977|44957|44987|44967|44962|44942|48
1623328850000|2021-06-10 12:40:50|44976.3|44956.3|44973.8|44953.8|44981.3|44961.3|44971.3|44951.3|32
1623328860000|2021-06-10 12:41:00|44972|44952|44984.5|44964.5|45006.3|44986.3|44972|44952|107
1623328870000|2021-06-10 12:41:10|44982.7|44962.7|44997|44977|44997|44977|44982.7|44962.7|26
1623328880000|2021-06-10 12:41:20|44996.3|44976.3|45001.3|44981.3|45004.5|44984.5|44987|44967|35
1623328890000|2021-06-10 12:41:30|44997|44977|44987|44967|45001.3|44981.3|44986.3|44966.3|26
1623328900000|2021-06-10 12:41:40|44989.5|44969.5|44980.2|44960.2|44991.3|44971.3|44980.2|44960.2|37
1623328910000|2021-06-10 12:41:50|44977.7|44957.7|44975.6|44955.6|44980.2|44960.2|44973.8|44953.8|21
1623328920000|2021-06-10 12:42:00|44976.3|44956.3|44983.8|44963.8|44985.6|44965.6|44972|44952|25
1623328930000|2021-06-10 12:42:10|44984.5|44964.5|44986.3|44966.3|44992|44972|44983.8|44963.8|27
1623328940000|2021-06-10 12:42:20|44988.8|44968.8|44993.8|44973.8|45002|44982|44988.8|44968.8|34
1623328950000|2021-06-10 12:42:30|44996.3|44976.3|44979.5|44959.5|44999.5|44979.5|44979.5|44959.5|46
1623328960000|2021-06-10 12:42:40|44977|44957|44982|44962|44984.5|44964.5|44976.3|44956.3|28
1623328970000|2021-06-10 12:42:50|44984.5|44964.5|44979.5|44959.5|44987|44967|44977|44957|33
1623328980000|2021-06-10 12:43:00|44981.3|44961.3|44984.5|44964.5|44986.3|44966.3|44979.5|44959.5|42
1623328990000|2021-06-10 12:43:10|44983.8|44963.8|44997|44977|44997|44977|44978.8|44958.8|28
1623329000000|2021-06-10 12:43:20|44997.7|44977.7|44996.3|44976.3|44997.7|44977.7|44992|44972|24
1623329010000|2021-06-10 12:43:30|44997|44977|44993.8|44973.8|44998.1|44978.1|44992|44972|20
1623329020000|2021-06-10 12:43:40|44992|44972|44994.5|44974.5|44999.5|44979.5|44991.3|44971.3|12
1623329030000|2021-06-10 12:43:50|44996.3|44976.3|44991.3|44971.3|45001.3|44981.3|44981.3|44961.3|39
1623329040000|2021-06-10 12:44:00|44993.8|44973.8|44996.3|44976.3|44996.3|44976.3|44991.3|44971.3|9
1623329050000|2021-06-10 12:44:10|44992|44972|44996.3|44976.3|45001.3|44981.3|44992|44972|21
1623329060000|2021-06-10 12:44:20|44997|44977|45002|44982|45003.8|44983.8|44996.3|44976.3|23
1623329070000|2021-06-10 12:44:30|45002.7|44982.7|45004.5|44984.5|45006.3|44986.3|45001.3|44981.3|11
1623329080000|2021-06-10 12:44:40|45006.3|44986.3|45031.3|45011.3|45032|45012|45006.3|44986.3|63
1623329090000|2021-06-10 12:44:50|45027|45007|45031.3|45011.3|45032.7|45012.7|45027|45007|40
1623329100000|2021-06-10 12:45:00|45027|45007|45036.3|45016.3|45041.3|45021.3|45027|45007|56
1623329110000|2021-06-10 12:45:10|45034.5|45014.5|45019.5|44999.5|45037|45017|45019.5|44999.5|28
1623329120000|2021-06-10 12:45:20|45018.8|44998.8|45002|44982|45024.5|45004.5|45002|44982|45
1623329130000|2021-06-10 12:45:30|44997.7|44977.7|44993.8|44973.8|45001.3|44981.3|44992|44972|35
1623329140000|2021-06-10 12:45:40|44994.5|44974.5|45006.3|44986.3|45007.7|44987.7|44992|44972|28
1623329150000|2021-06-10 12:45:50|45007|44987|45012|44992|45016.3|44996.3|45004.5|44984.5|21
1623329160000|2021-06-10 12:46:00|45013.8|44993.8|45009.5|44989.5|45018.8|44998.8|45005.6|44985.6|43
1623329170000|2021-06-10 12:46:10|45006.3|44986.3|44992.7|44972.7|45006.3|44986.3|44992.7|44972.7|9
1623329180000|2021-06-10 12:46:20|44992|44972|44966.3|44946.3|44992|44972|44966.3|44946.3|46
1623329190000|2021-06-10 12:46:30|44968.1|44948.1|44922|44902|44968.1|44948.1|44917.7|44897.7|69
1623329200000|2021-06-10 12:46:40|44919.5|44899.5|44917|44897|44921.3|44901.3|44909.5|44889.5|52
1623329210000|2021-06-10 12:46:50|44916.3|44896.3|44897.7|44877.7|44921.3|44901.3|44897|44877|42
1623329220000|2021-06-10 12:47:00|44901.3|44881.3|44886.3|44866.3|44906.3|44886.3|44883.8|44863.8|41
1623329230000|2021-06-10 12:47:10|44883.8|44863.8|44873.1|44853.1|44887|44867|44864.5|44844.5|49
1623329240000|2021-06-10 12:47:20|44871.3|44851.3|44871.3|44851.3|44880.6|44860.6|44871.3|44851.3|25
1623329250000|2021-06-10 12:47:30|44873.8|44853.8|44903.1|44883.1|44903.1|44883.1|44871.3|44851.3|27
1623329260000|2021-06-10 12:47:40|44901.3|44881.3|44881.3|44861.3|44903.8|44883.8|44877|44857|13
1623329270000|2021-06-10 12:47:50|44880.6|44860.6|44882|44862|44896.3|44876.3|44880.6|44860.6|14
1623329280000|2021-06-10 12:48:00|44887|44867|44908.8|44888.8|44910.6|44890.6|44886.3|44866.3|15
1623329290000|2021-06-10 12:48:10|44911.3|44891.3|44917|44897|44917|44897|44911.3|44891.3|10
1623329300000|2021-06-10 12:48:20|44916.3|44896.3|44927|44907|44928.1|44908.1|44913.8|44893.8|10
1623329310000|2021-06-10 12:48:30|44926.3|44906.3|44938.8|44918.8|44941.3|44921.3|44923.8|44903.8|12
1623329320000|2021-06-10 12:48:40|44941.3|44921.3|44940.6|44920.6|44941.3|44921.3|44932|44912|9
1623329330000|2021-06-10 12:48:50|44938.8|44918.8|44952.7|44932.7|44953.1|44933.1|44938.8|44918.8|19
1623329340000|2021-06-10 12:49:00|44951.3|44931.3|44970|44950|44970|44950|44951.3|44931.3|19
1623329350000|2021-06-10 12:49:10|44970.6|44950.6|44973.8|44953.8|44978.1|44958.1|44968.8|44948.8|10
1623329360000|2021-06-10 12:49:20|44974.5|44954.5|44972|44952|44977|44957|44968.8|44948.8|20
1623329370000|2021-06-10 12:49:30|44971.3|44951.3|44951.3|44931.3|44971.3|44951.3|44950|44930|26
1623329380000|2021-06-10 12:49:40|44947|44927|44971.3|44951.3|44971.3|44951.3|44947|44927|21
1623329390000|2021-06-10 12:49:50|44974.5|44954.5|44988.1|44968.1|44988.8|44968.8|44974.5|44954.5|22
1623329400000|2021-06-10 12:50:00|44991.3|44971.3|45016.3|44996.3|45020.6|45000.6|44991.3|44971.3|42
1623329410000|2021-06-10 12:50:10|45015.6|44995.6|45006.3|44986.3|45016.3|44996.3|45006.3|44986.3|24
1623329420000|2021-06-10 12:50:20|45002.7|44982.7|44996.3|44976.3|45002.7|44982.7|44991.3|44971.3|25
1623329430000|2021-06-10 12:50:30|44995.6|44975.6|44972|44952|44995.6|44975.6|44972|44952|16
1623329440000|2021-06-10 12:50:40|44971.3|44951.3|44982|44962|44982|44962|44967|44947|41
1623329450000|2021-06-10 12:50:50|44983.8|44963.8|44998.8|44978.8|44998.8|44978.8|44983.8|44963.8|7
1623329460000|2021-06-10 12:51:00|44999.5|44979.5|44985.6|44965.6|45008.8|44988.8|44983.8|44963.8|31
1623329470000|2021-06-10 12:51:10|44981.3|44961.3|44981.3|44961.3|44981.3|44961.3|44974.5|44954.5|12
1623329480000|2021-06-10 12:51:20|44983.8|44963.8|44975.6|44955.6|44988.1|44968.1|44975.6|44955.6|9
1623329490000|2021-06-10 12:51:30|44971.3|44951.3|44976.3|44956.3|44978.8|44958.8|44971.3|44951.3|21
1623329500000|2021-06-10 12:51:40|44975.6|44955.6|44966.3|44946.3|44975.6|44955.6|44966.3|44946.3|18
1623329510000|2021-06-10 12:51:50|44965.6|44945.6|44951.3|44931.3|44965.6|44945.6|44945.6|44925.6|17
1623329520000|2021-06-10 12:52:00|44955.6|44935.6|44946.3|44926.3|44955.6|44935.6|44946.3|44926.3|14
1623329530000|2021-06-10 12:52:10|44944.5|44924.5|44945.6|44925.6|44946.3|44926.3|44940.6|44920.6|24
1623329540000|2021-06-10 12:52:20|44948.1|44928.1|44950.6|44930.6|44962.5|44942.5|44948.1|44928.1|40
1623329550000|2021-06-10 12:52:30|44947|44927|44955.6|44935.6|44960.6|44940.6|44947|44927|4
1623329560000|2021-06-10 12:52:40|44956.3|44936.3|44963.1|44943.1|44963.1|44943.1|44956.3|44936.3|7
1623329570000|2021-06-10 12:52:50|44960.6|44940.6|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|5
1623329580000|2021-06-10 12:53:00|44966.3|44946.3|44961.3|44941.3|44968.8|44948.8|44957.7|44937.7|19
1623329590000|2021-06-10 12:53:10|44957|44937|44953.8|44933.8|44958.1|44938.1|44951.3|44931.3|5
1623329600000|2021-06-10 12:53:20|44952|44932|44951.3|44931.3|44961.3|44941.3|44951.3|44931.3|8
1623329610000|2021-06-10 12:53:30|44952|44932|44956.3|44936.3|44958.8|44938.8|44952|44932|8
1623329620000|2021-06-10 12:53:40|44953.8|44933.8|44960.6|44940.6|44961.3|44941.3|44953.8|44933.8|7
1623329630000|2021-06-10 12:53:50|44961.3|44941.3|44962.7|44942.7|44962.7|44942.7|44961.3|44941.3|9
1623329640000|2021-06-10 12:54:00|44966.3|44946.3|44983.8|44963.8|44985.6|44965.6|44966.3|44946.3|10
1623329650000|2021-06-10 12:54:10|44985.6|44965.6|44986.3|44966.3|44986.3|44966.3|44980.6|44960.6|10
1623329660000|2021-06-10 12:54:20|44990.6|44970.6|44991.3|44971.3|44993.8|44973.8|44986.3|44966.3|14
1623329670000|2021-06-10 12:54:30|44989.5|44969.5|44986.3|44966.3|44991.3|44971.3|44986.3|44966.3|11
1623329680000|2021-06-10 12:54:40|44981.3|44961.3|44976.3|44956.3|44983.8|44963.8|44973.8|44953.8|7
1623329690000|2021-06-10 12:54:50|44978.1|44958.1|44976.3|44956.3|44981.3|44961.3|44975.6|44955.6|4
1623329700000|2021-06-10 12:55:00|44978.8|44958.8|44966.3|44946.3|44983.1|44963.1|44966.3|44946.3|13
1623329710000|2021-06-10 12:55:10|44965.6|44945.6|44976.3|44956.3|44976.3|44956.3|44965.6|44945.6|7
1623329720000|2021-06-10 12:55:20|44978.8|44958.8|44957|44937|44978.8|44958.8|44956.3|44936.3|14
1623329730000|2021-06-10 12:55:30|44956.3|44936.3|44954.5|44934.5|44960|44940|44949.5|44929.5|12
1623329740000|2021-06-10 12:55:40|44956.3|44936.3|44943.1|44923.1|44956.3|44936.3|44936.3|44916.3|29
1623329750000|2021-06-10 12:55:50|44941.3|44921.3|44946.3|44926.3|44946.3|44926.3|44941.3|44921.3|8
1623329760000|2021-06-10 12:56:00|44947|44927|44963.2|44943.2|44963.2|44943.2|44947|44927|17
1623329770000|2021-06-10 12:56:10|44966.3|44946.3|44965.7|44945.7|44966.3|44946.3|44963.8|44943.8|2
1623329780000|2021-06-10 12:56:20|44966.3|44946.3|44966.3|44946.3|44973.2|44953.2|44965.7|44945.7|8
1623329790000|2021-06-10 12:56:30|44964.5|44944.5|44968.8|44948.8|44970.2|44950.2|44964.5|44944.5|5
1623329800000|2021-06-10 12:56:40|44968.2|44948.2|44966.3|44946.3|44970.7|44950.7|44965|44945|3
1623329810000|2021-06-10 12:56:50|44968.2|44948.2|44961.3|44941.3|44970|44950|44961.3|44941.3|8
1623329820000|2021-06-10 12:57:00|44960.7|44940.7|44953.2|44933.2|44960.7|44940.7|44947|44927|19
1623329830000|2021-06-10 12:57:10|44951.3|44931.3|44946.3|44926.3|44953.8|44933.8|44946.3|44926.3|21
1623329840000|2021-06-10 12:57:20|44940.7|44920.7|44940|44920|44941.3|44921.3|44938.2|44918.2|14
1623329850000|2021-06-10 12:57:30|44940.7|44920.7|44925.7|44905.7|44940.7|44920.7|44925.7|44905.7|13
1623329860000|2021-06-10 12:57:40|44926.3|44906.3|44950.7|44930.7|44953.2|44933.2|44926.3|44906.3|24
1623329870000|2021-06-10 12:57:50|44953.2|44933.2|44945.7|44925.7|44953.2|44933.2|44941.3|44921.3|17
1623329880000|2021-06-10 12:58:00|44943.8|44923.8|44950.7|44930.7|44950.7|44930.7|44941.3|44921.3|4
1623329890000|2021-06-10 12:58:10|44951.3|44931.3|44946.3|44926.3|44952|44932|44946.3|44926.3|5
1623329900000|2021-06-10 12:58:20|44945.7|44925.7|44941.3|44921.3|44945.7|44925.7|44936.3|44916.3|6
1623329910000|2021-06-10 12:58:30|44940.7|44920.7|44948.8|44928.8|44960|44940|44940.7|44920.7|22
1623329920000|2021-06-10 12:58:40|44948.2|44928.2|44948.2|44928.2|44953.2|44933.2|44943.8|44923.8|20
1623329930000|2021-06-10 12:58:50|44946.3|44926.3|44930.7|44910.7|44948.8|44928.8|44930.7|44910.7|46
1623329940000|2021-06-10 12:59:00|44925.7|44905.7|44915.7|44895.7|44925.7|44905.7|44902|44882|63
1623329950000|2021-06-10 12:59:10|44916.3|44896.3|44920.7|44900.7|44921.3|44901.3|44911.3|44891.3|16
1623329960000|2021-06-10 12:59:20|44911.3|44891.3|44910.7|44890.7|44916.3|44896.3|44910.7|44890.7|18
1623329970000|2021-06-10 12:59:30|44913.8|44893.8|44903.8|44883.8|44915.7|44895.7|44897|44877|21
1623329980000|2021-06-10 12:59:40|44901.3|44881.3|44909.5|44889.5|44909.5|44889.5|44897|44877|17
1623329990000|2021-06-10 12:59:50|44908.8|44888.8|44890.7|44870.7|44908.8|44888.8|44888.2|44868.2|29
1623330000000|2021-06-10 13:00:00|44891.3|44871.3|44947|44927|44956.3|44936.3|44891.3|44871.3|118
1623330010000|2021-06-10 13:00:10|44948.8|44928.8|44966.3|44946.3|44975.7|44955.7|44947|44927|53
1623330020000|2021-06-10 13:00:20|44974.5|44954.5|44983.2|44963.2|44983.2|44963.2|44957|44937|99
1623330030000|2021-06-10 13:00:30|44985.7|44965.7|44987|44967|44995.7|44975.7|44979.5|44959.5|30
1623330040000|2021-06-10 13:00:40|44986.3|44966.3|44962|44942|44988.8|44968.8|44962|44942|36
1623330050000|2021-06-10 13:00:50|44964.5|44944.5|44959.5|44939.5|44971.3|44951.3|44951.3|44931.3|35
1623330060000|2021-06-10 13:01:00|44957|44937|44995.7|44975.7|45006.3|44986.3|44957|44937|74
1623330070000|2021-06-10 13:01:10|44993.8|44973.8|44995|44975|45000.7|44980.7|44987|44967|32
1623330080000|2021-06-10 13:01:20|44991.3|44971.3|44996.3|44976.3|44998.2|44978.2|44988.8|44968.8|30
1623330090000|2021-06-10 13:01:30|44991.3|44971.3|44993.8|44973.8|45001.3|44981.3|44987|44967|34
1623330100000|2021-06-10 13:01:40|44990.7|44970.7|44970.7|44950.7|44991.3|44971.3|44970.7|44950.7|27
1623330110000|2021-06-10 13:01:50|44968.2|44948.2|44973.8|44953.8|44975.7|44955.7|44966.3|44946.3|18
1623330120000|2021-06-10 13:02:00|44975.7|44955.7|44964.5|44944.5|44982.5|44962.5|44962.7|44942.7|29
1623330130000|2021-06-10 13:02:10|44966.3|44946.3|44933.2|44913.2|44966.3|44946.3|44933.2|44913.2|30
1623330140000|2021-06-10 13:02:20|44930.7|44910.7|44910.7|44890.7|44931.3|44911.3|44908.8|44888.8|38
1623330150000|2021-06-10 13:02:30|44911.3|44891.3|44883.8|44863.8|44918.8|44898.8|44880.2|44860.2|48
1623330160000|2021-06-10 13:02:40|44881.3|44861.3|44876.3|44856.3|44883.8|44863.8|44852|44832|72
1623330170000|2021-06-10 13:02:50|44878.2|44858.2|44866.3|44846.3|44896.3|44876.3|44865.7|44845.7|27
1623330180000|2021-06-10 13:03:00|44871.3|44851.3|44915.7|44895.7|44925.7|44905.7|44871.3|44851.3|34
1623330190000|2021-06-10 13:03:10|44916.3|44896.3|44946.3|44926.3|44946.3|44926.3|44916.3|44896.3|18
1623330200000|2021-06-10 13:03:20|44945.7|44925.7|44935.7|44915.7|44946.3|44926.3|44935.7|44915.7|31
1623330210000|2021-06-10 13:03:30|44933.8|44913.8|44930.7|44910.7|44933.8|44913.8|44928.8|44908.8|10
1623330220000|2021-06-10 13:03:40|44931.3|44911.3|44935|44915|44935|44915|44922|44902|21
1623330230000|2021-06-10 13:03:50|44936.3|44916.3|44953.8|44933.8|44961.3|44941.3|44936.3|44916.3|15
1623330240000|2021-06-10 13:04:00|44953.2|44933.2|44950.7|44930.7|44953.2|44933.2|44940.2|44920.2|16
1623330250000|2021-06-10 13:04:10|44951.3|44931.3|44946.3|44926.3|44951.3|44931.3|44946.3|44926.3|13
1623330260000|2021-06-10 13:04:20|44945.7|44925.7|44931.3|44911.3|44945.7|44925.7|44931.3|44911.3|11
1623330270000|2021-06-10 13:04:30|44930.7|44910.7|44916.3|44896.3|44930.7|44910.7|44916.3|44896.3|21
1623330280000|2021-06-10 13:04:40|44917|44897|44897|44877|44917|44897|44893.2|44873.2|24
1623330290000|2021-06-10 13:04:50|44896.3|44876.3|44892|44872|44901.3|44881.3|44888.8|44868.8|30
1623330300000|2021-06-10 13:05:00|44894.5|44874.5|44905.7|44885.7|44905.7|44885.7|44894.5|44874.5|18
1623330310000|2021-06-10 13:05:10|44907|44887|44906.3|44886.3|44927|44907|44902|44882|49
1623330320000|2021-06-10 13:05:20|44901.3|44881.3|44897|44877|44901.3|44881.3|44893.2|44873.2|12
1623330330000|2021-06-10 13:05:30|44898.8|44878.8|44892|44872|44903.2|44883.2|44892|44872|25
1623330340000|2021-06-10 13:05:40|44891.3|44871.3|44892|44872|44896.3|44876.3|44888.8|44868.8|21
1623330350000|2021-06-10 13:05:50|44887.7|44867.7|44886.3|44866.3|44887.7|44867.7|44871.3|44851.3|50
1623330360000|2021-06-10 13:06:00|44885.7|44865.7|44872|44852|44893.2|44873.2|44872|44852|22
1623330370000|2021-06-10 13:06:10|44876.3|44856.3|44875.7|44855.7|44886.3|44866.3|44869.5|44849.5|26
1623330380000|2021-06-10 13:06:20|44876.3|44856.3|44886.3|44866.3|44887|44867|44876.3|44856.3|11
1623330390000|2021-06-10 13:06:30|44890.7|44870.7|44909.5|44889.5|44912|44892|44890.7|44870.7|34
1623330400000|2021-06-10 13:06:40|44911.3|44891.3|44898.8|44878.8|44921.3|44901.3|44898.8|44878.8|25
1623330410000|2021-06-10 13:06:50|44897|44877|44906.3|44886.3|44906.3|44886.3|44894.5|44874.5|11
1623330420000|2021-06-10 13:07:00|44907|44887|44898.8|44878.8|44911.3|44891.3|44891.3|44871.3|16
1623330430000|2021-06-10 13:07:10|44896.3|44876.3|44895.7|44875.7|44900.7|44880.7|44895.7|44875.7|33
1623330440000|2021-06-10 13:07:20|44896.3|44876.3|44867|44847|44896.3|44876.3|44867|44847|18
1623330450000|2021-06-10 13:07:30|44867.7|44847.7|44854.5|44834.5|44867.7|44847.7|44854.5|44834.5|19
1623330460000|2021-06-10 13:07:40|44850.2|44830.2|44831.4|44811.4|44851.3|44831.3|44831.4|44811.4|45
1623330470000|2021-06-10 13:07:50|44829.5|44809.5|44813.9|44793.9|44831.4|44811.4|44792|44772|92
1623330480000|2021-06-10 13:08:00|44813.2|44793.2|44811.4|44791.4|44815.7|44795.7|44808.2|44788.2|30
1623330490000|2021-06-10 13:08:10|44812|44792|44822|44802|44831.4|44811.4|44811.4|44791.4|37
1623330500000|2021-06-10 13:08:20|44826.4|44806.4|44826.4|44806.4|44830.2|44810.2|44821.4|44801.4|14
1623330510000|2021-06-10 13:08:30|44827|44807|44832|44812|44834.5|44814.5|44826.4|44806.4|14
1623330520000|2021-06-10 13:08:40|44834.5|44814.5|44809.5|44789.5|44836.4|44816.4|44809.5|44789.5|30
1623330530000|2021-06-10 13:08:50|44807|44787|44813.9|44793.9|44816.4|44796.4|44805.7|44785.7|22
1623330540000|2021-06-10 13:09:00|44811.4|44791.4|44817|44797|44821.4|44801.4|44811.4|44791.4|13
1623330550000|2021-06-10 13:09:10|44819.5|44799.5|44772|44752|44819.5|44799.5|44772|44752|38
1623330560000|2021-06-10 13:09:20|44769.5|44749.5|44744.5|44724.5|44769.5|44749.5|44737|44717|77
1623330570000|2021-06-10 13:09:30|44745.2|44725.2|44737|44717|44751.4|44731.4|44733.9|44713.9|35
1623330580000|2021-06-10 13:09:40|44736.4|44716.4|44747.7|44727.7|44758.9|44738.9|44734.5|44714.5|25
1623330590000|2021-06-10 13:09:50|44749.5|44729.5|44742|44722|44749.5|44729.5|44738.9|44718.9|14
1623330600000|2021-06-10 13:10:00|44743.9|44723.9|44760.7|44740.7|44762|44742|44743.9|44723.9|41
1623330610000|2021-06-10 13:10:10|44761.4|44741.4|44752|44732|44766.4|44746.4|44741.4|44721.4|28
1623330620000|2021-06-10 13:10:20|44755.7|44735.7|44737.7|44717.7|44755.7|44735.7|44737.7|44717.7|39
1623330630000|2021-06-10 13:10:30|44736.4|44716.4|44711.4|44691.4|44736.4|44716.4|44711.4|44691.4|39
1623330640000|2021-06-10 13:10:40|44712|44692|44707|44687|44712|44692|44706.4|44686.4|39
1623330650000|2021-06-10 13:10:50|44705.2|44685.2|44686.4|44666.4|44706.4|44686.4|44686.4|44666.4|35
1623330660000|2021-06-10 13:11:00|44687|44667|44715.7|44695.7|44717|44697|44687|44667|48
1623330670000|2021-06-10 13:11:10|44716.4|44696.4|44723.2|44703.2|44726.4|44706.4|44716.4|44696.4|32
1623330680000|2021-06-10 13:11:20|44723.9|44703.9|44751.4|44731.4|44756.4|44736.4|44723.9|44703.9|20
1623330690000|2021-06-10 13:11:30|44745.7|44725.7|44750.7|44730.7|44760.7|44740.7|44737|44717|50
1623330700000|2021-06-10 13:11:40|44746.4|44726.4|44755.7|44735.7|44761.4|44741.4|44746.4|44726.4|26
1623330710000|2021-06-10 13:11:50|44755|44735|44732|44712|44755|44735|44727.7|44707.7|25
1623330720000|2021-06-10 13:12:00|44731.4|44711.4|44735|44715|44738.2|44718.2|44726.4|44706.4|17
1623330730000|2021-06-10 13:12:10|44733.9|44713.9|44727|44707|44736.4|44716.4|44727|44707|13
1623330740000|2021-06-10 13:12:20|44727.7|44707.7|44746.4|44726.4|44746.4|44726.4|44727.7|44707.7|14
1623330750000|2021-06-10 13:12:30|44747|44727|44755.7|44735.7|44756.4|44736.4|44746.4|44726.4|14
1623330760000|2021-06-10 13:12:40|44757|44737|44761.4|44741.4|44764.5|44744.5|44757|44737|28
1623330770000|2021-06-10 13:12:50|44760.7|44740.7|44771.4|44751.4|44771.4|44751.4|44760.7|44740.7|19
1623330780000|2021-06-10 13:13:00|44773.9|44753.9|44803.9|44783.9|44806.4|44786.4|44773.9|44753.9|71
1623330790000|2021-06-10 13:13:10|44806.4|44786.4|44816.4|44796.4|44820|44800|44806.4|44786.4|38
1623330800000|2021-06-10 13:13:20|44813.9|44793.9|44811.4|44791.4|44816.4|44796.4|44808.9|44788.9|20
1623330810000|2021-06-10 13:13:30|44812|44792|44805.7|44785.7|44819.5|44799.5|44805.7|44785.7|27
1623330820000|2021-06-10 13:13:40|44798.2|44778.2|44796.4|44776.4|44798.2|44778.2|44789.5|44769.5|22
1623330830000|2021-06-10 13:13:50|44797|44777|44791.4|44771.4|44797|44777|44791.4|44771.4|8
1623330840000|2021-06-10 13:14:00|44789.5|44769.5|44769.5|44749.5|44791.4|44771.4|44769.5|44749.5|20
1623330850000|2021-06-10 13:14:10|44771.4|44751.4|44753.9|44733.9|44771.4|44751.4|44753.9|44733.9|20
1623330860000|2021-06-10 13:14:20|44752.7|44732.7|44751.4|44731.4|44757|44737|44751.4|44731.4|14
1623330870000|2021-06-10 13:14:30|44753.2|44733.2|44750.7|44730.7|44756.4|44736.4|44748.9|44728.9|8
1623330880000|2021-06-10 13:14:40|44748.2|44728.2|44746.4|44726.4|44751.4|44731.4|44742.7|44722.7|18
1623330890000|2021-06-10 13:14:50|44743.9|44723.9|44750|44730|44750.7|44730.7|44741.4|44721.4|6
1623330900000|2021-06-10 13:15:00|44748.2|44728.2|44753.9|44733.9|44753.9|44733.9|44746.4|44726.4|19
1623330910000|2021-06-10 13:15:10|44751.4|44731.4|44761.4|44741.4|44761.4|44741.4|44751.4|44731.4|12
1623330920000|2021-06-10 13:15:20|44760.7|44740.7|44751.4|44731.4|44760.7|44740.7|44751.4|44731.4|13
1623330930000|2021-06-10 13:15:30|44755.7|44735.7|44758.9|44738.9|44765.7|44745.7|44751.4|44731.4|21
1623330940000|2021-06-10 13:15:40|44756.4|44736.4|44761.4|44741.4|44761.4|44741.4|44755.7|44735.7|18
1623330950000|2021-06-10 13:15:50|44762|44742|44765.7|44745.7|44770.7|44750.7|44761.4|44741.4|9
1623330960000|2021-06-10 13:16:00|44766.4|44746.4|44762|44742|44766.4|44746.4|44760.7|44740.7|19
1623330970000|2021-06-10 13:16:10|44761.4|44741.4|44781.4|44761.4|44781.4|44761.4|44761.4|44741.4|17
1623330980000|2021-06-10 13:16:20|44783.2|44763.2|44790.7|44770.7|44790.7|44770.7|44781.4|44761.4|13
1623330990000|2021-06-10 13:16:30|44788.9|44768.9|44776.4|44756.4|44790.7|44770.7|44775.7|44755.7|28
1623331000000|2021-06-10 13:16:40|44775.7|44755.7|44768.9|44748.9|44783.9|44763.9|44768.9|44748.9|14
1623331010000|2021-06-10 13:16:50|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44765.7|44745.7|8
1623331020000|2021-06-10 13:17:00|44775.7|44755.7|44771.4|44751.4|44782.5|44762.5|44771.4|44751.4|15
1623331030000|2021-06-10 13:17:10|44768.9|44748.9|44762|44742|44768.9|44748.9|44762|44742|7
1623331040000|2021-06-10 13:17:20|44762.7|44742.7|44764.5|44744.5|44770.7|44750.7|44761.4|44741.4|6
1623331050000|2021-06-10 13:17:30|44761.4|44741.4|44748.9|44728.9|44761.4|44741.4|44748.9|44728.9|8
1623331060000|2021-06-10 13:17:40|44744.5|44724.5|44741.4|44721.4|44746.4|44726.4|44732|44712|43
1623331070000|2021-06-10 13:17:50|44743.2|44723.2|44741.4|44721.4|44746.4|44726.4|44740.7|44720.7|33
1623331080000|2021-06-10 13:18:00|44739.5|44719.5|44755.7|44735.7|44765.7|44745.7|44737|44717|21
1623331090000|2021-06-10 13:18:10|44756.4|44736.4|44753.9|44733.9|44756.4|44736.4|44746.4|44726.4|4
1623331100000|2021-06-10 13:18:20|44756.4|44736.4|44751.4|44731.4|44758.9|44738.9|44751.4|44731.4|54
1623331110000|2021-06-10 13:18:30|44752|44732|44761.4|44741.4|44761.4|44741.4|44751.4|44731.4|18
1623331120000|2021-06-10 13:18:40|44765.7|44745.7|44765.7|44745.7|44771.4|44751.4|44765.7|44745.7|15
1623331130000|2021-06-10 13:18:50|44763.2|44743.2|44768.9|44748.9|44768.9|44748.9|44761.4|44741.4|6
1623331140000|2021-06-10 13:19:00|44767|44747|44767|44747|44767|44747|44761.4|44741.4|11
1623331150000|2021-06-10 13:19:10|44769.5|44749.5|44786.4|44766.4|44786.4|44766.4|44769.5|44749.5|8
1623331160000|2021-06-10 13:19:20|44785.7|44765.7|44781.4|44761.4|44788.9|44768.9|44779.5|44759.5|10
1623331170000|2021-06-10 13:19:30|44778.9|44758.9|44781.4|44761.4|44781.4|44761.4|44776.4|44756.4|10
1623331180000|2021-06-10 13:19:40|44782|44762|44772|44752|44783.9|44763.9|44772|44752|9
1623331190000|2021-06-10 13:19:50|44771.4|44751.4|44767|44747|44771.4|44751.4|44766.4|44746.4|2
1623331200000|2021-06-10 13:20:00|44762|44742|44780.7|44760.7|44780.7|44760.7|44762|44742|17
1623331210000|2021-06-10 13:20:10|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|44777|44757|5
1623331220000|2021-06-10 13:20:20|44780.7|44760.7|44785.2|44765.2|44785.2|44765.2|44780.7|44760.7|6
1623331230000|2021-06-10 13:20:30|44788.9|44768.9|44791.4|44771.4|44791.4|44771.4|44786.4|44766.4|12
1623331240000|2021-06-10 13:20:40|44792.1|44772.1|44791.4|44771.4|44796.4|44776.4|44791.4|44771.4|24
1623331250000|2021-06-10 13:20:50|44790.7|44770.7|44791.4|44771.4|44791.4|44771.4|44786.4|44766.4|6
1623331260000|2021-06-10 13:21:00|44787.1|44767.1|44801.4|44781.4|44801.4|44781.4|44786.4|44766.4|4
1623331270000|2021-06-10 13:21:10|44802.1|44782.1|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|13
1623331280000|2021-06-10 13:21:20|44801.4|44781.4|44796.4|44776.4|44801.4|44781.4|44793.9|44773.9|9
1623331290000|2021-06-10 13:21:30|44798.2|44778.2|44797.1|44777.1|44798.9|44778.9|44795.7|44775.7|3
1623331300000|2021-06-10 13:21:40|44803.2|44783.2|44803.9|44783.9|44806.4|44786.4|44801.4|44781.4|38
1623331310000|2021-06-10 13:21:50|44801.4|44781.4|44795.7|44775.7|44801.4|44781.4|44790.7|44770.7|10
1623331320000|2021-06-10 13:22:00|44796.4|44776.4|44791.4|44771.4|44800.7|44780.7|44790.7|44770.7|11
1623331330000|2021-06-10 13:22:10|44787.1|44767.1|44773.9|44753.9|44788.9|44768.9|44773.9|44753.9|8
1623331340000|2021-06-10 13:22:20|44772.1|44752.1|44770.7|44750.7|44776.4|44756.4|44770.7|44750.7|13
1623331350000|2021-06-10 13:22:30|44768.2|44748.2|44766.4|44746.4|44768.2|44748.2|44761.4|44741.4|15
1623331360000|2021-06-10 13:22:40|44767.1|44747.1|44762.1|44742.1|44767.1|44747.1|44761.4|44741.4|12
1623331370000|2021-06-10 13:22:50|44765.2|44745.2|44778.9|44758.9|44781.4|44761.4|44765.2|44745.2|17
1623331380000|2021-06-10 13:23:00|44780.7|44760.7|44781.4|44761.4|44785.7|44765.7|44775.2|44755.2|9
1623331390000|2021-06-10 13:23:10|44780.7|44760.7|44786.4|44766.4|44791.4|44771.4|44780.7|44760.7|15
1623331400000|2021-06-10 13:23:20|44783.9|44763.9|44795.7|44775.7|44795.7|44775.7|44781.4|44761.4|14
1623331410000|2021-06-10 13:23:30|44796.4|44776.4|44806.4|44786.4|44806.4|44786.4|44796.4|44776.4|9
1623331420000|2021-06-10 13:23:40|44801.4|44781.4|44806.4|44786.4|44806.4|44786.4|44801.4|44781.4|6
1623331430000|2021-06-10 13:23:50|44811.4|44791.4|44824.6|44804.6|44826.4|44806.4|44811.4|44791.4|14
1623331440000|2021-06-10 13:24:00|44816.4|44796.4|44820|44800|44820|44800|44812.1|44792.1|26
1623331450000|2021-06-10 13:24:10|44817.5|44797.5|44821.4|44801.4|44825.7|44805.7|44816.4|44796.4|19
1623331460000|2021-06-10 13:24:20|44822.1|44802.1|44826.4|44806.4|44830.7|44810.7|44822.1|44802.1|16
1623331470000|2021-06-10 13:24:30|44824.6|44804.6|44821.4|44801.4|44824.6|44804.6|44821.4|44801.4|4
1623331480000|2021-06-10 13:24:40|44818.9|44798.9|44813.9|44793.9|44818.9|44798.9|44813.9|44793.9|8
1623331490000|2021-06-10 13:24:50|44813.2|44793.2|44807.1|44787.1|44816.4|44796.4|44807.1|44787.1|11
1623331500000|2021-06-10 13:25:00|44808.9|44788.9|44807.1|44787.1|44808.9|44788.9|44806.4|44786.4|4
1623331510000|2021-06-10 13:25:10|44809.6|44789.6|44816.4|44796.4|44818.9|44798.9|44809.6|44789.6|16
1623331520000|2021-06-10 13:25:20|44815.7|44795.7|44807.1|44787.1|44815.7|44795.7|44807.1|44787.1|3
1623331530000|2021-06-10 13:25:30|44811.4|44791.4|44813.9|44793.9|44813.9|44793.9|44811.4|44791.4|6
1623331540000|2021-06-10 13:25:40|44816.4|44796.4|44816.4|44796.4|44816.4|44796.4|44811.4|44791.4|9
1623331550000|2021-06-10 13:25:50|44815|44795|44796.4|44776.4|44815.7|44795.7|44796.4|44776.4|13
1623331560000|2021-06-10 13:26:00|44793.9|44773.9|44784.6|44764.6|44796.4|44776.4|44784.6|44764.6|18
1623331570000|2021-06-10 13:26:10|44783.9|44763.9|44787.1|44767.1|44789.6|44769.6|44782.1|44762.1|13
1623331580000|2021-06-10 13:26:20|44786.4|44766.4|44786.4|44766.4|44789.6|44769.6|44782.1|44762.1|12
1623331590000|2021-06-10 13:26:30|44784.6|44764.6|44768.9|44748.9|44786.4|44766.4|44767.1|44747.1|23
1623331600000|2021-06-10 13:26:40|44767.1|44747.1|44772.1|44752.1|44772.1|44752.1|44763.9|44743.9|20
1623331610000|2021-06-10 13:26:50|44772.7|44752.7|44767.1|44747.1|44772.7|44752.7|44767.1|44747.1|7
1623331620000|2021-06-10 13:27:00|44769.6|44749.6|44765.2|44745.2|44774.6|44754.6|44765.2|44745.2|19
1623331630000|2021-06-10 13:27:10|44763.9|44743.9|44753.9|44733.9|44763.9|44743.9|44752.1|44732.1|30
1623331640000|2021-06-10 13:27:20|44752.1|44732.1|44744.6|44724.6|44752.1|44732.1|44744.6|44724.6|21
1623331650000|2021-06-10 13:27:30|44739.6|44719.6|44726.4|44706.4|44739.6|44719.6|44726.4|44706.4|30
1623331660000|2021-06-10 13:27:40|44727.1|44707.1|44704.6|44684.6|44727.1|44707.1|44700.7|44680.7|49
1623331670000|2021-06-10 13:27:50|44706.4|44686.4|44704.6|44684.6|44707.1|44687.1|44702.1|44682.1|26
1623331680000|2021-06-10 13:28:00|44707.1|44687.1|44741.4|44721.4|44742.1|44722.1|44707.1|44687.1|51
1623331690000|2021-06-10 13:28:10|44742.1|44722.1|44734.6|44714.6|44742.1|44722.1|44732.1|44712.1|20
1623331700000|2021-06-10 13:28:20|44732.7|44712.7|44734.6|44714.6|44734.6|44714.6|44732.7|44712.7|11
1623331710000|2021-06-10 13:28:30|44736.4|44716.4|44729.6|44709.6|44738.2|44718.2|44727.1|44707.1|19
1623331720000|2021-06-10 13:28:40|44728.9|44708.9|44715.7|44695.7|44728.9|44708.9|44713.9|44693.9|16
1623331730000|2021-06-10 13:28:50|44713.9|44693.9|44712.1|44692.1|44716.4|44696.4|44712.1|44692.1|15
1623331740000|2021-06-10 13:29:00|44709.6|44689.6|44714.6|44694.6|44714.6|44694.6|44709.6|44689.6|15
1623331750000|2021-06-10 13:29:10|44717.1|44697.1|44714.6|44694.6|44717.1|44697.1|44712.1|44692.1|10
1623331760000|2021-06-10 13:29:20|44711.4|44691.4|44709.6|44689.6|44711.4|44691.4|44707.1|44687.1|41
1623331770000|2021-06-10 13:29:30|44704.6|44684.6|44710.2|44690.2|44710.2|44690.2|44704.6|44684.6|16
1623331780000|2021-06-10 13:29:40|44710.9|44690.9|44709.6|44689.6|44712.7|44692.7|44709.6|44689.6|12
1623331790000|2021-06-10 13:29:50|44707.7|44687.7|44706.4|44686.4|44709.6|44689.6|44706.4|44686.4|8
1623331800000|2021-06-10 13:30:00|44705.7|44685.7|44702.1|44682.1|44706.4|44686.4|44697.1|44677.1|35
1623331810000|2021-06-10 13:30:10|44701.4|44681.4|44689.6|44669.6|44701.4|44681.4|44689.6|44669.6|23
1623331820000|2021-06-10 13:30:20|44686.4|44666.4|44679.6|44659.6|44686.4|44666.4|44676.4|44656.4|57
1623331830000|2021-06-10 13:30:30|44677.1|44657.1|44662.1|44642.1|44677.1|44657.1|44659.6|44639.6|42
1623331840000|2021-06-10 13:30:40|44662.7|44642.7|44667.1|44647.1|44667.1|44647.1|44662.1|44642.1|26
1623331850000|2021-06-10 13:30:50|44666.4|44646.4|44664.6|44644.6|44667.7|44647.7|44662.1|44642.1|20
1623331860000|2021-06-10 13:31:00|44668.2|44648.2|44642.7|44622.7|44675.2|44655.2|44642.7|44622.7|75
1623331870000|2021-06-10 13:31:10|44644.6|44624.6|44633.9|44613.9|44646.4|44626.4|44628.9|44608.9|46
1623331880000|2021-06-10 13:31:20|44634.6|44614.6|44636.4|44616.4|44645.7|44625.7|44626.4|44606.4|40
1623331890000|2021-06-10 13:31:30|44632.1|44612.1|44591.4|44571.4|44632.1|44612.1|44587.1|44567.1|107
1623331900000|2021-06-10 13:31:40|44592.1|44572.1|44604.6|44584.6|44607.1|44587.1|44589.6|44569.6|39
1623331910000|2021-06-10 13:31:50|44603.9|44583.9|44611.4|44591.4|44611.4|44591.4|44596.4|44576.4|46
1623331920000|2021-06-10 13:32:00|44613.2|44593.2|44619.6|44599.6|44621.4|44601.4|44589.6|44569.6|59
1623331930000|2021-06-10 13:32:10|44616.4|44596.4|44601.4|44581.4|44616.4|44596.4|44592.1|44572.1|30
1623331940000|2021-06-10 13:32:20|44606.4|44586.4|44601.4|44581.4|44620.7|44600.7|44597.1|44577.1|72
1623331950000|2021-06-10 13:32:30|44596.4|44576.4|44621.4|44601.4|44621.4|44601.4|44596.4|44576.4|31
1623331960000|2021-06-10 13:32:40|44626.4|44606.4|44648.9|44628.9|44651.4|44631.4|44626.4|44606.4|47
1623331970000|2021-06-10 13:32:50|44651.4|44631.4|44648.2|44628.2|44651.4|44631.4|44641.4|44621.4|11
1623331980000|2021-06-10 13:33:00|44651.4|44631.4|44641.4|44621.4|44652.1|44632.1|44634.6|44614.6|48
1623331990000|2021-06-10 13:33:10|44645.7|44625.7|44661.4|44641.4|44671.4|44651.4|44645.7|44625.7|31
1623332000000|2021-06-10 13:33:20|44658.9|44638.9|44637.1|44617.1|44658.9|44638.9|44637.1|44617.1|29
1623332010000|2021-06-10 13:33:30|44636.4|44616.4|44628.9|44608.9|44636.4|44616.4|44624.6|44604.6|40
1623332020000|2021-06-10 13:33:40|44628.2|44608.2|44632.1|44612.1|44632.1|44612.1|44612.1|44592.1|42
1623332030000|2021-06-10 13:33:50|44631.4|44611.4|44641.4|44621.4|44643.9|44623.9|44630.7|44610.7|24
1623332040000|2021-06-10 13:34:00|44645.7|44625.7|44656.4|44636.4|44656.4|44636.4|44645.7|44625.7|26
1623332050000|2021-06-10 13:34:10|44658.2|44638.2|44679.6|44659.6|44681.4|44661.4|44658.2|44638.2|20
1623332060000|2021-06-10 13:34:20|44681.4|44661.4|44688.9|44668.9|44690.7|44670.7|44677.1|44657.1|15
1623332070000|2021-06-10 13:34:30|44690.7|44670.7|44701.4|44681.4|44706.4|44686.4|44690.7|44670.7|21
1623332080000|2021-06-10 13:34:40|44703.2|44683.2|44715|44695|44715|44695|44698.9|44678.9|22
1623332090000|2021-06-10 13:34:50|44715.7|44695.7|44728.9|44708.9|44728.9|44708.9|44711.4|44691.4|21
1623332100000|2021-06-10 13:35:00|44726.4|44706.4|44739.6|44719.6|44741.4|44721.4|44726.4|44706.4|28
1623332110000|2021-06-10 13:35:10|44741.4|44721.4|44736.4|44716.4|44744.6|44724.6|44732.8|44712.8|34
1623332120000|2021-06-10 13:35:20|44737.1|44717.1|44732.1|44712.1|44744.6|44724.6|44732.1|44712.1|17
1623332130000|2021-06-10 13:35:30|44733.9|44713.9|44723.9|44703.9|44733.9|44713.9|44722.1|44702.1|20
1623332140000|2021-06-10 13:35:40|44722.1|44702.1|44725.7|44705.7|44730.7|44710.7|44719.6|44699.6|18
1623332150000|2021-06-10 13:35:50|44726.4|44706.4|44728.9|44708.9|44731.4|44711.4|44723.9|44703.9|39
1623332160000|2021-06-10 13:36:00|44737.1|44717.1|44745.7|44725.7|44745.7|44725.7|44737.1|44717.1|16
1623332170000|2021-06-10 13:36:10|44746.4|44726.4|44766.4|44746.4|44771.4|44751.4|44746.4|44726.4|35
1623332180000|2021-06-10 13:36:20|44770.7|44750.7|44781.4|44761.4|44781.4|44761.4|44769.6|44749.6|20
1623332190000|2021-06-10 13:36:30|44780.7|44760.7|44789.6|44769.6|44789.6|44769.6|44769.6|44749.6|46
1623332200000|2021-06-10 13:36:40|44792.1|44772.1|44795.7|44775.7|44798.9|44778.9|44791.4|44771.4|27
1623332210000|2021-06-10 13:36:50|44796.4|44776.4|44806.4|44786.4|44809.6|44789.6|44790.7|44770.7|20
1623332220000|2021-06-10 13:37:00|44809.6|44789.6|44806.4|44786.4|44811.4|44791.4|44804.6|44784.6|35
1623332230000|2021-06-10 13:37:10|44807.1|44787.1|44811.4|44791.4|44816.4|44796.4|44807.1|44787.1|27
1623332240000|2021-06-10 13:37:20|44813.2|44793.2|44810.7|44790.7|44816.4|44796.4|44810.7|44790.7|28
1623332250000|2021-06-10 13:37:30|44810|44790|44808.2|44788.2|44810.7|44790.7|44802.1|44782.1|13
1623332260000|2021-06-10 13:37:40|44806.4|44786.4|44810|44790|44811.4|44791.4|44805.7|44785.7|19
1623332270000|2021-06-10 13:37:50|44806.4|44786.4|44832.1|44812.1|44845.7|44825.7|44805.7|44785.7|53
1623332280000|2021-06-10 13:38:00|44833.9|44813.9|44864.6|44844.6|44866.4|44846.4|44833.9|44813.9|59
1623332290000|2021-06-10 13:38:10|44863.9|44843.9|44896.4|44876.4|44896.4|44876.4|44862.1|44842.1|45
1623332300000|2021-06-10 13:38:20|44897.1|44877.1|44916.4|44896.4|44920.7|44900.7|44897.1|44877.1|91
1623332310000|2021-06-10 13:38:30|44914.6|44894.6|44903.9|44883.9|44914.6|44894.6|44889.6|44869.6|69
1623332320000|2021-06-10 13:38:40|44904.6|44884.6|44898.2|44878.2|44906.4|44886.4|44894.6|44874.6|28
1623332330000|2021-06-10 13:38:50|44898.9|44878.9|44894.6|44874.6|44904.6|44884.6|44894.6|44874.6|30
1623332340000|2021-06-10 13:39:00|44896.4|44876.4|44896.4|44876.4|44901.4|44881.4|44892.8|44872.8|36
1623332350000|2021-06-10 13:39:10|44898.9|44878.9|44901.4|44881.4|44903.2|44883.2|44896.4|44876.4|19
1623332360000|2021-06-10 13:39:20|44902.1|44882.1|44897.1|44877.1|44904.6|44884.6|44896.4|44876.4|35
1623332370000|2021-06-10 13:39:30|44901.4|44881.4|44887.1|44867.1|44901.4|44881.4|44887.1|44867.1|20
1623332380000|2021-06-10 13:39:40|44888.9|44868.9|44871.4|44851.4|44888.9|44868.9|44867.1|44847.1|29
1623332390000|2021-06-10 13:39:50|44872.1|44852.1|44880.7|44860.7|44890.7|44870.7|44872.1|44852.1|17
1623332400000|2021-06-10 13:40:00|44881.4|44861.4|44876.4|44856.4|44893.9|44873.9|44876.4|44856.4|30
1623332410000|2021-06-10 13:40:10|44875.7|44855.7|44872.8|44852.8|44881.4|44861.4|44872.8|44852.8|24
1623332420000|2021-06-10 13:40:20|44874.6|44854.6|44891.4|44871.4|44893.9|44873.9|44869.6|44849.6|27
1623332430000|2021-06-10 13:40:30|44889.6|44869.6|44876.4|44856.4|44889.6|44869.6|44876.4|44856.4|24
1623332440000|2021-06-10 13:40:40|44877.1|44857.1|44881.4|44861.4|44886.4|44866.4|44877.1|44857.1|21
1623332450000|2021-06-10 13:40:50|44882.1|44862.1|44877.8|44857.8|44882.1|44862.1|44876.4|44856.4|22
1623332460000|2021-06-10 13:41:00|44882.1|44862.1|44882.1|44862.1|44886.4|44866.4|44878.9|44858.9|27
1623332470000|2021-06-10 13:41:10|44881.4|44861.4|44862.1|44842.1|44881.4|44861.4|44862.1|44842.1|9
1623332480000|2021-06-10 13:41:20|44861.4|44841.4|44852.1|44832.1|44862.1|44842.1|44852.1|44832.1|22
1623332490000|2021-06-10 13:41:30|44851.4|44831.4|44873.9|44853.9|44873.9|44853.9|44851.4|44831.4|22
1623332500000|2021-06-10 13:41:40|44876.4|44856.4|44872.1|44852.1|44876.4|44856.4|44872.1|44852.1|14
1623332510000|2021-06-10 13:41:50|44871.4|44851.4|44866.4|44846.4|44872.1|44852.1|44866.4|44846.4|8
1623332520000|2021-06-10 13:42:00|44864.6|44844.6|44859.6|44839.6|44864.6|44844.6|44852.1|44832.1|22
1623332530000|2021-06-10 13:42:10|44861.4|44841.4|44846.4|44826.4|44862.1|44842.1|44846.4|44826.4|34
1623332540000|2021-06-10 13:42:20|44840.7|44820.7|44837.1|44817.1|44840.7|44820.7|44833.4|44813.4|28
1623332550000|2021-06-10 13:42:30|44834.6|44814.6|44842.1|44822.1|44842.1|44822.1|44832.1|44812.1|15
1623332560000|2021-06-10 13:42:40|44841.4|44821.4|44817.1|44797.1|44841.4|44821.4|44817.1|44797.1|18
1623332570000|2021-06-10 13:42:50|44821.4|44801.4|44822.1|44802.1|44822.1|44802.1|44817.1|44797.1|25
1623332580000|2021-06-10 13:43:00|44822.8|44802.8|44844.6|44824.6|44847.1|44827.1|44822.8|44802.8|13
1623332590000|2021-06-10 13:43:10|44842.1|44822.1|44841.4|44821.4|44844.6|44824.6|44837.1|44817.1|16
1623332600000|2021-06-10 13:43:20|44842.1|44822.1|44826.4|44806.4|44843.9|44823.9|44825.7|44805.7|11
1623332610000|2021-06-10 13:43:30|44824.6|44804.6|44816.4|44796.4|44826.4|44806.4|44816.4|44796.4|6
1623332620000|2021-06-10 13:43:40|44811.4|44791.4|44818.9|44798.9|44820.7|44800.7|44805.7|44785.7|25
1623332630000|2021-06-10 13:43:50|44817.1|44797.1|44802.1|44782.1|44817.1|44797.1|44802.1|44782.1|21
1623332640000|2021-06-10 13:44:00|44804.6|44784.6|44833.9|44813.9|44834.6|44814.6|44804.6|44784.6|30
1623332650000|2021-06-10 13:44:10|44832.1|44812.1|44806.4|44786.4|44834.6|44814.6|44799.6|44779.6|15
1623332660000|2021-06-10 13:44:20|44810.7|44790.7|44807.1|44787.1|44815.7|44795.7|44806.4|44786.4|16
1623332670000|2021-06-10 13:44:30|44806.4|44786.4|44800.7|44780.7|44806.4|44786.4|44797.8|44777.8|12
1623332680000|2021-06-10 13:44:40|44801.4|44781.4|44786.4|44766.4|44801.4|44781.4|44785.3|44765.3|27
1623332690000|2021-06-10 13:44:50|44788.2|44768.2|44808.9|44788.9|44808.9|44788.9|44788.2|44768.2|10
1623332700000|2021-06-10 13:45:00|44811.4|44791.4|44838.9|44818.9|44839.6|44819.6|44811.4|44791.4|31
1623332710000|2021-06-10 13:45:10|44837.1|44817.1|44844.6|44824.6|44848.9|44828.9|44837.1|44817.1|12
1623332720000|2021-06-10 13:45:20|44843.9|44823.9|44836.4|44816.4|44846.4|44826.4|44832.1|44812.1|18
1623332730000|2021-06-10 13:45:30|44842.1|44822.1|44847.1|44827.1|44852.1|44832.1|44838.9|44818.9|17
1623332740000|2021-06-10 13:45:40|44850.7|44830.7|44836.4|44816.4|44850.7|44830.7|44836.4|44816.4|12
1623332750000|2021-06-10 13:45:50|44833.9|44813.9|44845.7|44825.7|44845.7|44825.7|44833.9|44813.9|8
1623332760000|2021-06-10 13:46:00|44846.4|44826.4|44866.4|44846.4|44866.4|44846.4|44845.7|44825.7|21
1623332770000|2021-06-10 13:46:10|44867.1|44847.1|44861.4|44841.4|44871.4|44851.4|44861.4|44841.4|28
1623332780000|2021-06-10 13:46:20|44860.7|44840.7|44858.2|44838.2|44861.4|44841.4|44858.2|44838.2|7
1623332790000|2021-06-10 13:46:30|44856.4|44836.4|44846.4|44826.4|44856.4|44836.4|44846.4|44826.4|14
1623332800000|2021-06-10 13:46:40|44842.1|44822.1|44831.4|44811.4|44842.1|44822.1|44831.4|44811.4|7
1623332810000|2021-06-10 13:46:50|44830.7|44810.7|44826.4|44806.4|44830.7|44810.7|44822.1|44802.1|14
1623332820000|2021-06-10 13:47:00|44822.1|44802.1|44843.9|44823.9|44846.4|44826.4|44822.1|44802.1|22
1623332830000|2021-06-10 13:47:10|44842.1|44822.1|44831.4|44811.4|44846.4|44826.4|44831.4|44811.4|12
1623332840000|2021-06-10 13:47:20|44830.7|44810.7|44816.4|44796.4|44830.7|44810.7|44814.6|44794.6|9
1623332850000|2021-06-10 13:47:30|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44806.4|44786.4|5
1623332860000|2021-06-10 13:47:40|44807.1|44787.1|44822.1|44802.1|44822.1|44802.1|44807.1|44787.1|11
1623332870000|2021-06-10 13:47:50|44824.6|44804.6|44828.9|44808.9|44831.4|44811.4|44824.6|44804.6|11
1623332880000|2021-06-10 13:48:00|44827.1|44807.1|44841.4|44821.4|44848.2|44828.2|44826.4|44806.4|17
1623332890000|2021-06-10 13:48:10|44840.7|44820.7|44826.4|44806.4|44841.4|44821.4|44826.4|44806.4|58
1623332900000|2021-06-10 13:48:20|44827.1|44807.1|44820.3|44800.3|44827.1|44807.1|44820.3|44800.3|3
1623332910000|2021-06-10 13:48:30|44817.8|44797.8|44817.1|44797.1|44822.1|44802.1|44817.1|44797.1|3
1623332920000|2021-06-10 13:48:40|44816.4|44796.4|44824.6|44804.6|44824.6|44804.6|44812.1|44792.1|9
1623332930000|2021-06-10 13:48:50|44823.9|44803.9|44833.9|44813.9|44835.7|44815.7|44822.1|44802.1|9
1623332940000|2021-06-10 13:49:00|44831.4|44811.4|44853.9|44833.9|44853.9|44833.9|44831.4|44811.4|45
1623332950000|2021-06-10 13:49:10|44854.6|44834.6|44861.4|44841.4|44861.4|44841.4|44854.6|44834.6|19
1623332960000|2021-06-10 13:49:20|44865|44845|44854.6|44834.6|44865|44845|44854.6|44834.6|10
1623332970000|2021-06-10 13:49:30|44853.9|44833.9|44843.9|44823.9|44853.9|44833.9|44843.9|44823.9|10
1623332980000|2021-06-10 13:49:40|44842.1|44822.1|44846.4|44826.4|44850.7|44830.7|44842.1|44822.1|16
1623332990000|2021-06-10 13:49:50|44843.9|44823.9|44876.4|44856.4|44880.7|44860.7|44843.9|44823.9|20
1623333000000|2021-06-10 13:50:00|44875.7|44855.7|44880|44860|44882.1|44862.1|44873.9|44853.9|49
1623333010000|2021-06-10 13:50:10|44883.2|44863.2|44883.9|44863.9|44891.4|44871.4|44878.9|44858.9|28
1623333020000|2021-06-10 13:50:20|44886.4|44866.4|44880.7|44860.7|44886.4|44866.4|44880.7|44860.7|14
1623333030000|2021-06-10 13:50:30|44882.1|44862.1|44897.1|44877.1|44897.1|44877.1|44882.1|44862.1|27
1623333040000|2021-06-10 13:50:40|44898.9|44878.9|44902.1|44882.1|44902.1|44882.1|44897.1|44877.1|9
1623333050000|2021-06-10 13:50:50|44901.4|44881.4|44889.6|44869.6|44906.4|44886.4|44889.6|44869.6|31
1623333060000|2021-06-10 13:51:00|44891.4|44871.4|44897.1|44877.1|44901.4|44881.4|44891.4|44871.4|19
1623333070000|2021-06-10 13:51:10|44896.4|44876.4|44901.4|44881.4|44901.4|44881.4|44896.4|44876.4|5
1623333080000|2021-06-10 13:51:20|44900.7|44880.7|44882.1|44862.1|44900.7|44880.7|44882.1|44862.1|15
1623333090000|2021-06-10 13:51:30|44884.6|44864.6|44895.7|44875.7|44896.4|44876.4|44881.4|44861.4|13
1623333100000|2021-06-10 13:51:40|44893.2|44873.2|44884.6|44864.6|44895.7|44875.7|44881.4|44861.4|13
1623333110000|2021-06-10 13:51:50|44882.1|44862.1|44888.2|44868.2|44896.4|44876.4|44882.1|44862.1|105
1623333120000|2021-06-10 13:52:00|44888.9|44868.9|44886.4|44866.4|44890.7|44870.7|44885.7|44865.7|14
1623333130000|2021-06-10 13:52:10|44887.1|44867.1|44897.1|44877.1|44897.1|44877.1|44887.1|44867.1|13
1623333140000|2021-06-10 13:52:20|44901.4|44881.4|44904.6|44884.6|44904.6|44884.6|44899.6|44879.6|20
1623333150000|2021-06-10 13:52:30|44902.1|44882.1|44906.4|44886.4|44907.1|44887.1|44901.4|44881.4|9
1623333160000|2021-06-10 13:52:40|44911.4|44891.4|44916.4|44896.4|44918.9|44898.9|44905.7|44885.7|20
1623333170000|2021-06-10 13:52:50|44915.7|44895.7|44911.4|44891.4|44916.4|44896.4|44911.4|44891.4|4
1623333180000|2021-06-10 13:53:00|44912.1|44892.1|44911.4|44891.4|44915.7|44895.7|44906.4|44886.4|19
1623333190000|2021-06-10 13:53:10|44906.4|44886.4|44892.1|44872.1|44906.4|44886.4|44892.1|44872.1|9
1623333200000|2021-06-10 13:53:20|||||||||3
1623333210000|2021-06-10 13:53:30|44887.1|44867.1|44901.4|44881.4|44901.4|44881.4|44887.1|44867.1|15
1623333220000|2021-06-10 13:53:40|44900.7|44880.7|44896.4|44876.4|44901.4|44881.4|44896.4|44876.4|7
1623333230000|2021-06-10 13:53:50|44897.1|44877.1|44901.4|44881.4|44905|44885|44896.4|44876.4|1
1623333240000|2021-06-10 13:54:00|44900.7|44880.7|44905.7|44885.7|44905.7|44885.7|44900.7|44880.7|6
1623333250000|2021-06-10 13:54:10|44906.4|44886.4|44908.2|44888.2|44908.2|44888.2|44901.4|44881.4|10
1623333260000|2021-06-10 13:54:20|44908.9|44888.9|44928.9|44908.9|44931.4|44911.4|44908.9|44888.9|24
1623333270000|2021-06-10 13:54:30|44931.4|44911.4|44931.4|44911.4|44931.4|44911.4|44926.4|44906.4|10
1623333280000|2021-06-10 13:54:40|44932.1|44912.1|44933.2|44913.2|44943.2|44923.2|44932.1|44912.1|36
1623333290000|2021-06-10 13:54:50|44933.9|44913.9|44931.4|44911.4|44938.9|44918.9|44931.4|44911.4|9
1623333300000|2021-06-10 13:55:00|44928.9|44908.9|44918.9|44898.9|44928.9|44908.9|44918.9|44898.9|23
1623333310000|2021-06-10 13:55:10|44916.4|44896.4|44906.4|44886.4|44916.4|44896.4|44905.7|44885.7|20
1623333320000|2021-06-10 13:55:20|44908.9|44888.9|44921.4|44901.4|44923.9|44903.9|44908.9|44888.9|23
1623333330000|2021-06-10 13:55:30|44920.7|44900.7|44920.7|44900.7|44921.4|44901.4|44916.4|44896.4|23
1623333340000|2021-06-10 13:55:40|44916.4|44896.4|44891.4|44871.4|44916.4|44896.4|44888.2|44868.2|32
1623333350000|2021-06-10 13:55:50|44893.2|44873.2|44895.7|44875.7|44900.7|44880.7|44893.2|44873.2|14
1623333360000|2021-06-10 13:56:00|44896.4|44876.4|44892.1|44872.1|44901.4|44881.4|44892.1|44872.1|16
1623333370000|2021-06-10 13:56:10|44891.4|44871.4|44886.4|44866.4|44891.4|44871.4|44885.7|44865.7|3
1623333380000|2021-06-10 13:56:20|44885.7|44865.7|44891.4|44871.4|44895|44875|44883.2|44863.2|15
1623333390000|2021-06-10 13:56:30|44890.7|44870.7|44890.7|44870.7|44893.2|44873.2|44890.7|44870.7|10
1623333400000|2021-06-10 13:56:40|44891.4|44871.4|44895.7|44875.7|44895.7|44875.7|44888.9|44868.9|6
1623333410000|2021-06-10 13:56:50|44893.9|44873.9|44893.9|44873.9|44896.4|44876.4|44893.9|44873.9|9
1623333420000|2021-06-10 13:57:00|44889.6|44869.6|44888.9|44868.9|44889.6|44869.6|44886.4|44866.4|11
1623333430000|2021-06-10 13:57:10|44891.4|44871.4|44896.4|44876.4|44896.4|44876.4|44890.7|44870.7|3
1623333440000|2021-06-10 13:57:20|44899.6|44879.6|44905.7|44885.7|44906.4|44886.4|44899.6|44879.6|16
1623333450000|2021-06-10 13:57:30|44903.9|44883.9|44900|44880|44903.9|44883.9|44900|44880|10
1623333460000|2021-06-10 13:57:40|44898.2|44878.2|44908.9|44888.9|44910.7|44890.7|44896.4|44876.4|10
1623333470000|2021-06-10 13:57:50|44908.2|44888.2|44888.9|44868.9|44908.2|44888.2|44888.9|44868.9|11
1623333480000|2021-06-10 13:58:00|44892.1|44872.1|44898.9|44878.9|44903.9|44883.9|44892.1|44872.1|7
1623333490000|2021-06-10 13:58:10|44901.4|44881.4|44896.4|44876.4|44901.4|44881.4|44896.4|44876.4|2
1623333500000|2021-06-10 13:58:20|44897.1|44877.1|44894.6|44874.6|44901.4|44881.4|44894.6|44874.6|7
1623333510000|2021-06-10 13:58:30|44892.8|44872.8|44866.4|44846.4|44892.8|44872.8|44865.7|44845.7|10
1623333520000|2021-06-10 13:58:40|44868.9|44848.9|44865.7|44845.7|44868.9|44848.9|44864.6|44844.6|18
1623333530000|2021-06-10 13:58:50|44865|44845|44866.4|44846.4|44866.4|44846.4|44859.6|44839.6|13
1623333540000|2021-06-10 13:59:00|44861.4|44841.4|44868.9|44848.9|44868.9|44848.9|44861.4|44841.4|10
1623333550000|2021-06-10 13:59:10|44869.6|44849.6|44868.9|44848.9|44871.4|44851.4|44865.7|44845.7|7
1623333560000|2021-06-10 13:59:20|44871.4|44851.4|44848.9|44828.9|44871.4|44851.4|44848.2|44828.2|17
1623333570000|2021-06-10 13:59:30|44843.9|44823.9|44846.4|44826.4|44846.4|44826.4|44838.9|44818.9|11
1623333580000|2021-06-10 13:59:40|44853.2|44833.2|44846.4|44826.4|44860.7|44840.7|44846.4|44826.4|29
1623333590000|2021-06-10 13:59:50|44843.9|44823.9|44828.2|44808.2|44846.4|44826.4|44828.2|44808.2|11
1623333600000|2021-06-10 14:00:00|44828.9|44808.9|44846.4|44826.4|44851.4|44831.4|44828.9|44808.9|26
1623333610000|2021-06-10 14:00:10|44841.4|44821.4|44835.7|44815.7|44841.4|44821.4|44827.1|44807.1|18
1623333620000|2021-06-10 14:00:20|44833.9|44813.9|44825.7|44805.7|44833.9|44813.9|44823.9|44803.9|45
1623333630000|2021-06-10 14:00:30|44825|44805|44826.4|44806.4|44826.4|44806.4|44818.2|44798.2|17
1623333640000|2021-06-10 14:00:40|44823.9|44803.9|44823.9|44803.9|44826.4|44806.4|44821.4|44801.4|9
1623333650000|2021-06-10 14:00:50|44825.7|44805.7|44828.9|44808.9|44833.9|44813.9|44823.9|44803.9|7
1623333660000|2021-06-10 14:01:00|44826.4|44806.4|44820.7|44800.7|44826.4|44806.4|44817.5|44797.5|12
1623333670000|2021-06-10 14:01:10|44821.4|44801.4|44831.4|44811.4|44831.4|44811.4|44818.9|44798.9|4
1623333680000|2021-06-10 14:01:20|44830.7|44810.7|44833.9|44813.9|44834.6|44814.6|44830.7|44810.7|8
1623333690000|2021-06-10 14:01:30|44833.2|44813.2|44828.9|44808.9|44834.6|44814.6|44828.9|44808.9|12
1623333700000|2021-06-10 14:01:40|44827.1|44807.1|44828.2|44808.2|44828.2|44808.2|44821.4|44801.4|4
1623333710000|2021-06-10 14:01:50|44828.9|44808.9|44838.9|44818.9|44838.9|44818.9|44828.9|44808.9|15
1623333720000|2021-06-10 14:02:00|44840.7|44820.7|44830.7|44810.7|44840.7|44820.7|44830.7|44810.7|6
1623333730000|2021-06-10 14:02:10|44830|44810|44826.4|44806.4|44830|44810|44825.7|44805.7|13
1623333740000|2021-06-10 14:02:20|44825.7|44805.7|44816.4|44796.4|44825.7|44805.7|44816.4|44796.4|3
1623333750000|2021-06-10 14:02:30|44821.4|44801.4|44828.2|44808.2|44830.7|44810.7|44818.9|44798.9|20
1623333760000|2021-06-10 14:02:40|44826.4|44806.4|44816.4|44796.4|44826.4|44806.4|44816.4|44796.4|6
1623333770000|2021-06-10 14:02:50|44813.9|44793.9|44803.9|44783.9|44813.9|44793.9|44803.9|44783.9|20
1623333780000|2021-06-10 14:03:00|44801.4|44781.4|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|20
1623333790000|2021-06-10 14:03:10|44795.7|44775.7|44786.4|44766.4|44795.7|44775.7|44786.4|44766.4|23
1623333800000|2021-06-10 14:03:20|44785.7|44765.7|44788.9|44768.9|44797.1|44777.1|44783.2|44763.2|15
1623333810000|2021-06-10 14:03:30|44788.2|44768.2|44791.4|44771.4|44791.4|44771.4|44786.4|44766.4|9
1623333820000|2021-06-10 14:03:40|44796.4|44776.4|44791.4|44771.4|44797.1|44777.1|44788.9|44768.9|10
1623333830000|2021-06-10 14:03:50|44793.9|44773.9|44793.9|44773.9|44796.4|44776.4|44791.4|44771.4|6
1623333840000|2021-06-10 14:04:00|44796.4|44776.4|44783.9|44763.9|44796.4|44776.4|44783.9|44763.9|12
1623333850000|2021-06-10 14:04:10|44785.7|44765.7|44783.9|44763.9|44788.2|44768.2|44783.9|44763.9|11
1623333860000|2021-06-10 14:04:20|44781.4|44761.4|44777.1|44757.1|44786.4|44766.4|44777.1|44757.1|14
1623333870000|2021-06-10 14:04:30|44778.9|44758.9|44776.4|44756.4|44781.4|44761.4|44775.7|44755.7|25
1623333880000|2021-06-10 14:04:40|44780.7|44760.7|44788.9|44768.9|44788.9|44768.9|44778.9|44758.9|10
1623333890000|2021-06-10 14:04:50|44791.4|44771.4|44795.7|44775.7|44796.4|44776.4|44788.9|44768.9|9
1623333900000|2021-06-10 14:05:00|44793.9|44773.9|44813.9|44793.9|44816.4|44796.4|44793.9|44773.9|14
1623333910000|2021-06-10 14:05:10|44811.4|44791.4|44813.9|44793.9|44813.9|44793.9|44811.4|44791.4|2
1623333920000|2021-06-10 14:05:20|44811.4|44791.4|44813.9|44793.9|44813.9|44793.9|44808.9|44788.9|15
1623333930000|2021-06-10 14:05:30|44816.4|44796.4|44818.9|44798.9|44818.9|44798.9|44816.4|44796.4|11
1623333940000|2021-06-10 14:05:40|44821.4|44801.4|44816.4|44796.4|44821.4|44801.4|44816.4|44796.4|10
1623333950000|2021-06-10 14:05:50|44818.9|44798.9|44816.4|44796.4|44820.7|44800.7|44816.4|44796.4|7
1623333960000|2021-06-10 14:06:00|44811.4|44791.4|44818.9|44798.9|44821.4|44801.4|44811.4|44791.4|16
1623333970000|2021-06-10 14:06:10|44816.4|44796.4|44813.2|44793.2|44818.9|44798.9|44813.2|44793.2|125
1623333980000|2021-06-10 14:06:20|44811.4|44791.4|44808.2|44788.2|44811.4|44791.4|44803.9|44783.9|12
1623333990000|2021-06-10 14:06:30|44806.4|44786.4|44833.9|44813.9|44833.9|44813.9|44806.4|44786.4|13
1623334000000|2021-06-10 14:06:40|44835.7|44815.7|44833.9|44813.9|44835.7|44815.7|44828.9|44808.9|55
1623334010000|2021-06-10 14:06:50|44836.4|44816.4|44841.4|44821.4|44841.4|44821.4|44836.4|44816.4|10
1623334020000|2021-06-10 14:07:00|44842.1|44822.1|44844.6|44824.6|44851.4|44831.4|44842.1|44822.1|22
1623334030000|2021-06-10 14:07:10|44842.1|44822.1|44847.1|44827.1|44848.9|44828.9|44841.4|44821.4|15
1623334040000|2021-06-10 14:07:20|44846.4|44826.4|44846.4|44826.4|44846.4|44826.4|44843.9|44823.9|8
1623334050000|2021-06-10 14:07:30|44848.9|44828.9|44856.4|44836.4|44858.9|44838.9|44847.1|44827.1|22
1623334060000|2021-06-10 14:07:40|44855.7|44835.7|44846.4|44826.4|44860.7|44840.7|44845.7|44825.7|33
1623334070000|2021-06-10 14:07:50|44843.9|44823.9|44831.4|44811.4|44843.9|44823.9|44830.7|44810.7|13
1623334080000|2021-06-10 14:08:00|44833.2|44813.2|44821.4|44801.4|44833.2|44813.2|44821.4|44801.4|9
1623334090000|2021-06-10 14:08:10|44818.9|44798.9|44825.7|44805.7|44825.7|44805.7|44818.9|44798.9|6
1623334100000|2021-06-10 14:08:20|44826.4|44806.4|44833.9|44813.9|44833.9|44813.9|44826.4|44806.4|7
1623334110000|2021-06-10 14:08:30|44836.4|44816.4|44838.9|44818.9|44838.9|44818.9|44834.6|44814.6|15
1623334120000|2021-06-10 14:08:40|44837.1|44817.1|44836.4|44816.4|44841.4|44821.4|44836.4|44816.4|2
1623334130000|2021-06-10 14:08:50|44837.1|44817.1|44837.1|44817.1|44838.9|44818.9|44837.1|44817.1|3
1623334140000|2021-06-10 14:09:00|44836.4|44816.4|44841.4|44821.4|44841.4|44821.4|44836.4|44816.4|12
1623334150000|2021-06-10 14:09:10|44842.1|44822.1|44846.4|44826.4|44846.4|44826.4|44841.4|44821.4|7
1623334160000|2021-06-10 14:09:20|44848.9|44828.9|44843.9|44823.9|44848.9|44828.9|44842.1|44822.1|11
1623334170000|2021-06-10 14:09:30|44842.1|44822.1|44848.9|44828.9|44848.9|44828.9|44842.1|44822.1|3
1623334180000|2021-06-10 14:09:40|44850.7|44830.7|44863.9|44843.9|44864.6|44844.6|44850.7|44830.7|34
1623334190000|2021-06-10 14:09:50|44861.4|44841.4|44868.9|44848.9|44873.2|44853.2|44858.9|44838.9|21
1623334200000|2021-06-10 14:10:00|44871.4|44851.4|44872.1|44852.1|44880.3|44860.3|44871.4|44851.4|42
1623334210000|2021-06-10 14:10:10|44871.4|44851.4|44866.4|44846.4|44872.1|44852.1|44864.6|44844.6|14
1623334220000|2021-06-10 14:10:20|44865.7|44845.7|44853.9|44833.9|44866.4|44846.4|44852.1|44832.1|34
1623334230000|2021-06-10 14:10:30|44851.4|44831.4|44861.4|44841.4|44865|44845|44851.4|44831.4|17
1623334240000|2021-06-10 14:10:40|44863.9|44843.9|44850.7|44830.7|44863.9|44843.9|44847.1|44827.1|22
1623334250000|2021-06-10 14:10:50|44848.9|44828.9|44839.6|44819.6|44851.4|44831.4|44839.6|44819.6|24
1623334260000|2021-06-10 14:11:00|44836.4|44816.4|44831.4|44811.4|44836.4|44816.4|44831.4|44811.4|14
1623334270000|2021-06-10 14:11:10|44828.9|44808.9|44831.4|44811.4|44832.1|44812.1|44826.4|44806.4|5
1623334280000|2021-06-10 14:11:20|44829.6|44809.6|44827.1|44807.1|44831.4|44811.4|44826.4|44806.4|17
1623334290000|2021-06-10 14:11:30|44827.8|44807.8|44833.9|44813.9|44836.4|44816.4|44826.4|44806.4|14
1623334300000|2021-06-10 14:11:40|44836.4|44816.4|44831.4|44811.4|44836.4|44816.4|44831.4|44811.4|11
1623334310000|2021-06-10 14:11:50|44830.7|44810.7|44822.1|44802.1|44830.7|44810.7|44821.4|44801.4|30
1623334320000|2021-06-10 14:12:00|44822.8|44802.8|44828.2|44808.2|44830.7|44810.7|44821.4|44801.4|21
1623334330000|2021-06-10 14:12:10|44826.4|44806.4|44823.9|44803.9|44828.9|44808.9|44823.9|44803.9|4
1623334340000|2021-06-10 14:12:20|44826.4|44806.4|44838.9|44818.9|44840.7|44820.7|44826.4|44806.4|20
1623334350000|2021-06-10 14:12:30|44840.7|44820.7|44846.4|44826.4|44846.4|44826.4|44840.7|44820.7|5
1623334360000|2021-06-10 14:12:40|44843.9|44823.9|44844.6|44824.6|44848.9|44828.9|44841.4|44821.4|6
1623334370000|2021-06-10 14:12:50|44843.9|44823.9|44851.4|44831.4|44851.4|44831.4|44843.9|44823.9|8
1623334380000|2021-06-10 14:13:00|44849.6|44829.6|44852.1|44832.1|44854.6|44834.6|44849.6|44829.6|5
1623334390000|2021-06-10 14:13:10|44856.4|44836.4|44857.1|44837.1|44857.1|44837.1|44852.1|44832.1|8
1623334400000|2021-06-10 14:13:20|44861.4|44841.4|44860.7|44840.7|44861.4|44841.4|44858.9|44838.9|7
1623334410000|2021-06-10 14:13:30|44858.9|44838.9|44856.4|44836.4|44861.4|44841.4|44856.4|44836.4|4
1623334420000|2021-06-10 14:13:40|44853.9|44833.9|44845.3|44825.3|44853.9|44833.9|44843.9|44823.9|19
1623334430000|2021-06-10 14:13:50|44844.6|44824.6|44851.4|44831.4|44851.4|44831.4|44844.6|44824.6|3
1623334440000|2021-06-10 14:14:00|44853.2|44833.2|44860.7|44840.7|44860.7|44840.7|44853.2|44833.2|9
1623334450000|2021-06-10 14:14:10|44856.4|44836.4|44852.1|44832.1|44856.4|44836.4|44848.9|44828.9|13
1623334460000|2021-06-10 14:14:20|44851.4|44831.4|44853.9|44833.9|44856.4|44836.4|44851.4|44831.4|10
1623334470000|2021-06-10 14:14:30|44856.4|44836.4|44866.4|44846.4|44871.4|44851.4|44856.4|44836.4|11
1623334480000|2021-06-10 14:14:40|44868.9|44848.9|44871.4|44851.4|44871.4|44851.4|44866.4|44846.4|14
1623334490000|2021-06-10 14:14:50|44868.9|44848.9|44872.1|44852.1|44872.1|44852.1|44868.9|44848.9|4
1623334500000|2021-06-10 14:15:00|44872.8|44852.8|44886.4|44866.4|44886.4|44866.4|44872.8|44852.8|20
1623334510000|2021-06-10 14:15:10|44887.1|44867.1|44887.1|44867.1|44889.6|44869.6|44886.4|44866.4|25
1623334520000|2021-06-10 14:15:20|44886.4|44866.4|44885.7|44865.7|44888.9|44868.9|44885.7|44865.7|11
1623334530000|2021-06-10 14:15:30|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|44883.9|44863.9|19
1623334540000|2021-06-10 14:15:40|44890.7|44870.7|44882.1|44862.1|44890.7|44870.7|44882.1|44862.1|15
1623334550000|2021-06-10 14:15:50|44884.6|44864.6|44904.6|44884.6|44904.6|44884.6|44884.6|44864.6|18
1623334560000|2021-06-10 14:16:00|44902.1|44882.1|44913.2|44893.2|44916.4|44896.4|44902.1|44882.1|51
1623334570000|2021-06-10 14:16:10|44913.9|44893.9|44903.9|44883.9|44913.9|44893.9|44901.4|44881.4|22
1623334580000|2021-06-10 14:16:20|44902.1|44882.1|44911.4|44891.4|44911.4|44891.4|44902.1|44882.1|18
1623334590000|2021-06-10 14:16:30|44910.7|44890.7|44911.4|44891.4|44911.4|44891.4|44908.2|44888.2|5
1623334600000|2021-06-10 14:16:40|44909.6|44889.6|44904.6|44884.6|44911.4|44891.4|44904.6|44884.6|12
1623334610000|2021-06-10 14:16:50|44902.1|44882.1|44906.4|44886.4|44906.4|44886.4|44901.4|44881.4|14
1623334620000|2021-06-10 14:17:00|44905.7|44885.7|44901.4|44881.4|44905.7|44885.7|44901.4|44881.4|17
1623334630000|2021-06-10 14:17:10|44899.6|44879.6|44885.7|44865.7|44899.6|44879.6|44885.7|44865.7|6
1623334640000|2021-06-10 14:17:20|44886.4|44866.4|44876.4|44856.4|44886.4|44866.4|44876.4|44856.4|10
1623334650000|2021-06-10 14:17:30|44877.1|44857.1|44889.6|44869.6|44889.6|44869.6|44877.1|44857.1|8
1623334660000|2021-06-10 14:17:40|44892.1|44872.1|44892.1|44872.1|44892.1|44872.1|44891.4|44871.4|7
1623334670000|2021-06-10 14:17:50|44893.9|44873.9|44881.4|44861.4|44894.6|44874.6|44878.9|44858.9|6
1623334680000|2021-06-10 14:18:00|44888.2|44868.2|44901.4|44881.4|44901.4|44881.4|44888.2|44868.2|16
1623334690000|2021-06-10 14:18:10|44900.7|44880.7|44898.9|44878.9|44900.7|44880.7|44898.9|44878.9|9
1623334700000|2021-06-10 14:18:20|44896.4|44876.4|44893.9|44873.9|44896.4|44876.4|44893.9|44873.9|1
1623334710000|2021-06-10 14:18:30|44896.4|44876.4|44913.9|44893.9|44916.4|44896.4|44896.4|44876.4|15
1623334720000|2021-06-10 14:18:40|44916.4|44896.4|44910.7|44890.7|44916.4|44896.4|44906.4|44886.4|8
1623334730000|2021-06-10 14:18:50|44911.4|44891.4|44908.9|44888.9|44911.4|44891.4|44904.6|44884.6|4
1623334740000|2021-06-10 14:19:00|44906.4|44886.4|44896.4|44876.4|44906.4|44886.4|44896.4|44876.4|6
1623334750000|2021-06-10 14:19:10|44892.1|44872.1|44905.7|44885.7|44905.7|44885.7|44892.1|44872.1|27
1623334760000|2021-06-10 14:19:20|44901.4|44881.4|44901.4|44881.4|44902.1|44882.1|44901.4|44881.4|5
1623334770000|2021-06-10 14:19:30|44903.2|44883.2|44913.9|44893.9|44913.9|44893.9|44901.4|44881.4|14
1623334780000|2021-06-10 14:19:40|44911.4|44891.4|44916.4|44896.4|44916.4|44896.4|44911.4|44891.4|9
1623334790000|2021-06-10 14:19:50|44918.2|44898.2|44916.4|44896.4|44918.9|44898.9|44912.1|44892.1|33
1623334800000|2021-06-10 14:20:00|44919.6|44899.6|44926.4|44906.4|44926.4|44906.4|44916.4|44896.4|21
1623334810000|2021-06-10 14:20:10|44925.7|44905.7|44921.4|44901.4|44925.7|44905.7|44921.4|44901.4|6
1623334820000|2021-06-10 14:20:20|44923.9|44903.9|44925.7|44905.7|44925.7|44905.7|44921.4|44901.4|5
1623334830000|2021-06-10 14:20:30|44925|44905|44916.4|44896.4|44925.7|44905.7|44916.4|44896.4|8
1623334840000|2021-06-10 14:20:40|44920.7|44900.7|44911.4|44891.4|44920.7|44900.7|44911.4|44891.4|8
1623334850000|2021-06-10 14:20:50|44908.9|44888.9|44898.9|44878.9|44912.1|44892.1|44897.1|44877.1|10
1623334860000|2021-06-10 14:21:00|44901.4|44881.4|44896.4|44876.4|44901.4|44881.4|44894.6|44874.6|4
1623334870000|2021-06-10 14:21:10|44894.6|44874.6|44896.4|44876.4|44898.9|44878.9|44894.6|44874.6|5
1623334880000|2021-06-10 14:21:20|44897.1|44877.1|44911.4|44891.4|44911.4|44891.4|44897.1|44877.1|14
1623334890000|2021-06-10 14:21:30|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|6
1623334900000|2021-06-10 14:21:40|44916.4|44896.4|44918.2|44898.2|44921.4|44901.4|44916.4|44896.4|15
1623334910000|2021-06-10 14:21:50|44916.4|44896.4|44916.4|44896.4|44920.7|44900.7|44916.4|44896.4|11
1623334920000|2021-06-10 14:22:00|44920.7|44900.7|44902.1|44882.1|44920.7|44900.7|44902.1|44882.1|11
1623334930000|2021-06-10 14:22:10|44902.8|44882.8|44911.4|44891.4|44911.4|44891.4|44902.1|44882.1|10
1623334940000|2021-06-10 14:22:20|44912.1|44892.1|44917.1|44897.1|44917.1|44897.1|44912.1|44892.1|8
1623334950000|2021-06-10 14:22:30|44921.4|44901.4|44911.4|44891.4|44921.4|44901.4|44911.4|44891.4|10
1623334960000|2021-06-10 14:22:40|44910.7|44890.7|44911.4|44891.4|44918.9|44898.9|44908.2|44888.2|7
1623334970000|2021-06-10 14:22:50|44909.6|44889.6|44901.4|44881.4|44911.4|44891.4|44901.4|44881.4|12
1623334980000|2021-06-10 14:23:00|44900.7|44880.7|44901.4|44881.4|44901.4|44881.4|44896.4|44876.4|11
1623334990000|2021-06-10 14:23:10|44902.1|44882.1|44908.9|44888.9|44909.6|44889.6|44902.1|44882.1|4
1623335000000|2021-06-10 14:23:20|44909.6|44889.6|44916.4|44896.4|44918.9|44898.9|44909.6|44889.6|9
1623335010000|2021-06-10 14:23:30|44917.1|44897.1|44921.4|44901.4|44923.2|44903.2|44915.7|44895.7|36
1623335020000|2021-06-10 14:23:40|44920.7|44900.7|44906.4|44886.4|44920.7|44900.7|44906.4|44886.4|9
1623335030000|2021-06-10 14:23:50|44903.9|44883.9|44897.1|44877.1|44903.9|44883.9|44897.1|44877.1|5
1623335040000|2021-06-10 14:24:00|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|44887.1|44867.1|19
1623335050000|2021-06-10 14:24:10|44898.9|44878.9|44908.2|44888.2|44908.2|44888.2|44898.9|44878.9|3
1623335060000|2021-06-10 14:24:20|44908.9|44888.9|44915.7|44895.7|44915.7|44895.7|44908.9|44888.9|3
1623335070000|2021-06-10 14:24:30|44913.9|44893.9|44916.4|44896.4|44916.4|44896.4|44913.9|44893.9|7
1623335080000|2021-06-10 14:24:40|44920.7|44900.7|44920.7|44900.7|44921.4|44901.4|44916.4|44896.4|13
1623335090000|2021-06-10 14:24:50|44919.6|44899.6|44914.6|44894.6|44921.4|44901.4|44914.6|44894.6|4
1623335100000|2021-06-10 14:25:00|44916.4|44896.4|44916.4|44896.4|44920.7|44900.7|44915.7|44895.7|7
1623335110000|2021-06-10 14:25:10|44918.9|44898.9|44921.4|44901.4|44925.3|44905.3|44918.9|44898.9|25
1623335120000|2021-06-10 14:25:20|44922.1|44902.1|44925.3|44905.3|44925.3|44905.3|44922.1|44902.1|3
1623335130000|2021-06-10 14:25:30|44924.6|44904.6|44931.4|44911.4|44935.7|44915.7|44924.6|44904.6|15
1623335140000|2021-06-10 14:25:40|44935.7|44915.7|44970|44950|44973.2|44953.2|44933.2|44913.2|53
1623335150000|2021-06-10 14:25:50|44968.2|44948.2|44976.4|44956.4|44977.5|44957.5|44968.2|44948.2|38
1623335160000|2021-06-10 14:26:00|44975.7|44955.7|44975.7|44955.7|44976.4|44956.4|44971.4|44951.4|22
1623335170000|2021-06-10 14:26:10|44978.2|44958.2|44971.4|44951.4|44978.2|44958.2|44971.4|44951.4|11
1623335180000|2021-06-10 14:26:20|44970.7|44950.7|44947.1|44927.1|44970.7|44950.7|44945.3|44925.3|38
1623335190000|2021-06-10 14:26:30|44945.3|44925.3|44916.4|44896.4|44945.3|44925.3|44913.9|44893.9|39
1623335200000|2021-06-10 14:26:40|44913.9|44893.9|44926.4|44906.4|44926.4|44906.4|44913.9|44893.9|11
1623335210000|2021-06-10 14:26:50|44924.6|44904.6|44897.1|44877.1|44926.4|44906.4|44894.6|44874.6|23
1623335220000|2021-06-10 14:27:00|44900.7|44880.7|44901.4|44881.4|44906.4|44886.4|44900.7|44880.7|12
1623335230000|2021-06-10 14:27:10|44898.9|44878.9|44906.4|44886.4|44906.4|44886.4|44897.1|44877.1|13
1623335240000|2021-06-10 14:27:20|44907.1|44887.1|44911.4|44891.4|44911.4|44891.4|44907.1|44887.1|7
1623335250000|2021-06-10 14:27:30|44913.2|44893.2|44902.1|44882.1|44913.2|44893.2|44902.1|44882.1|10
1623335260000|2021-06-10 14:27:40|44899.6|44879.6|44901.4|44881.4|44901.4|44881.4|44897.1|44877.1|8
1623335270000|2021-06-10 14:27:50|44897.1|44877.1|44891.4|44871.4|44897.1|44877.1|44891.4|44871.4|6
1623335280000|2021-06-10 14:28:00|44890.7|44870.7|44882.1|44862.1|44890.7|44870.7|44879.6|44859.6|13
1623335290000|2021-06-10 14:28:10|44886.4|44866.4|44887.1|44867.1|44892.1|44872.1|44886.4|44866.4|7
1623335300000|2021-06-10 14:28:20|44892.1|44872.1|44899.6|44879.6|44906.4|44886.4|44892.1|44872.1|16
1623335310000|2021-06-10 14:28:30|44895.3|44875.3|44891.4|44871.4|44895.3|44875.3|44891.4|44871.4|4
1623335320000|2021-06-10 14:28:40|44890.7|44870.7|44887.1|44867.1|44892.1|44872.1|44887.1|44867.1|4
1623335330000|2021-06-10 14:28:50|44882.8|44862.8|44877.1|44857.1|44882.8|44862.8|44872.1|44852.1|9
1623335340000|2021-06-10 14:29:00|44876.4|44856.4|44876.4|44856.4|44876.4|44856.4|44868.9|44848.9|13
1623335350000|2021-06-10 14:29:10|44877.1|44857.1|44881.4|44861.4|44881.4|44861.4|44877.1|44857.1|8
1623335360000|2021-06-10 14:29:20|44882.1|44862.1|44881.4|44861.4|44884.6|44864.6|44881.4|44861.4|15
1623335370000|2021-06-10 14:29:30|44879.6|44859.6|44868.9|44848.9|44879.6|44859.6|44868.2|44848.2|15
1623335380000|2021-06-10 14:29:40|44872.1|44852.1|44883.2|44863.2|44883.2|44863.2|44872.1|44852.1|5
1623335390000|2021-06-10 14:29:50|44886.4|44866.4|44895.7|44875.7|44895.7|44875.7|44886.4|44866.4|12
1623335400000|2021-06-10 14:30:00|44893.9|44873.9|44906.4|44886.4|44911.4|44891.4|44893.9|44873.9|14
1623335410000|2021-06-10 14:30:10|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|8
1623335420000|2021-06-10 14:30:20|44910.7|44890.7|44911.4|44891.4|44911.4|44891.4|44907.1|44887.1|12
1623335430000|2021-06-10 14:30:30|44912.8|44892.8|44921.4|44901.4|44921.4|44901.4|44912.8|44892.8|11
1623335440000|2021-06-10 14:30:40|44917.1|44897.1|44919.6|44899.6|44919.6|44899.6|44907.1|44887.1|11
1623335450000|2021-06-10 14:30:50|44918.9|44898.9|44917.1|44897.1|44918.9|44898.9|44913.9|44893.9|13
1623335460000|2021-06-10 14:31:00|44916.4|44896.4|44918.9|44898.9|44921.4|44901.4|44916.4|44896.4|6
1623335470000|2021-06-10 14:31:10|44921.4|44901.4|44909.6|44889.6|44921.4|44901.4|44904.6|44884.6|14
1623335480000|2021-06-10 14:31:20|44908.9|44888.9|44906.4|44886.4|44913.2|44893.2|44906.4|44886.4|5
1623335490000|2021-06-10 14:31:30|44902.1|44882.1|44894.6|44874.6|44902.1|44882.1|44892.1|44872.1|9
1623335500000|2021-06-10 14:31:40|44897.1|44877.1|44901.4|44881.4|44902.1|44882.1|44897.1|44877.1|9
1623335510000|2021-06-10 14:31:50|44902.1|44882.1|44911.4|44891.4|44913.2|44893.2|44902.1|44882.1|6
1623335520000|2021-06-10 14:32:00|44908.2|44888.2|44892.8|44872.8|44908.2|44888.2|44892.8|44872.8|11
1623335530000|2021-06-10 14:32:10|44896.4|44876.4|44892.1|44872.1|44897.1|44877.1|44892.1|44872.1|4
1623335540000|2021-06-10 14:32:20|44892.8|44872.8|44913.9|44893.9|44915|44895|44892.8|44872.8|12
1623335550000|2021-06-10 14:32:30|44914.6|44894.6|44920.7|44900.7|44920.7|44900.7|44913.9|44893.9|8
1623335560000|2021-06-10 14:32:40|44916.4|44896.4|44912.1|44892.1|44920.7|44900.7|44912.1|44892.1|9
1623335570000|2021-06-10 14:32:50|44911.4|44891.4|44915.7|44895.7|44915.7|44895.7|44907.1|44887.1|3
1623335580000|2021-06-10 14:33:00|44913.9|44893.9|44894.6|44874.6|44913.9|44893.9|44894.6|44874.6|11
1623335590000|2021-06-10 14:33:10|44891.4|44871.4|44882.1|44862.1|44891.4|44871.4|44881.4|44861.4|12
1623335600000|2021-06-10 14:33:20|44881.4|44861.4|44878.9|44858.9|44881.4|44861.4|44878.2|44858.2|11
1623335610000|2021-06-10 14:33:30|44878.2|44858.2|44886.4|44866.4|44887.1|44867.1|44878.2|44858.2|7
1623335620000|2021-06-10 14:33:40|44887.1|44867.1|44891.4|44871.4|44891.4|44871.4|44887.1|44867.1|6
1623335630000|2021-06-10 14:33:50|44892.1|44872.1|44886.4|44866.4|44894.6|44874.6|44886.4|44866.4|9
1623335640000|2021-06-10 14:34:00|44887.1|44867.1|44892.1|44872.1|44892.1|44872.1|44887.1|44867.1|9
1623335650000|2021-06-10 14:34:10|44891.4|44871.4|44896.4|44876.4|44897.1|44877.1|44891.4|44871.4|4
1623335660000|2021-06-10 14:34:20|44894.6|44874.6|44891.4|44871.4|44896.4|44876.4|44891.4|44871.4|4
1623335670000|2021-06-10 14:34:30|44888.9|44868.9|44872.1|44852.1|44891.4|44871.4|44872.1|44852.1|9
1623335680000|2021-06-10 14:34:40|44871.4|44851.4|44866.4|44846.4|44871.4|44851.4|44862.1|44842.1|10
1623335690000|2021-06-10 14:34:50|44864.6|44844.6|44862.1|44842.1|44867.1|44847.1|44862.1|44842.1|17
1623335700000|2021-06-10 14:35:00|44861.4|44841.4|44877.1|44857.1|44877.1|44857.1|44861.4|44841.4|13
1623335710000|2021-06-10 14:35:10|44876.4|44856.4|44868.9|44848.9|44877.1|44857.1|44866.4|44846.4|6
1623335720000|2021-06-10 14:35:20|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|44866.4|44846.4|13
1623335730000|2021-06-10 14:35:30|44870.3|44850.3|44867.1|44847.1|44870.3|44850.3|44863.9|44843.9|17
1623335740000|2021-06-10 14:35:40|44868.9|44848.9|44871.4|44851.4|44876.4|44856.4|44868.9|44848.9|11
1623335750000|2021-06-10 14:35:50|44870.7|44850.7|44861.4|44841.4|44870.7|44850.7|44861.4|44841.4|11
1623335760000|2021-06-10 14:36:00|44862.1|44842.1|44853.9|44833.9|44862.1|44842.1|44851.4|44831.4|15
1623335770000|2021-06-10 14:36:10|44852.1|44832.1|44851.4|44831.4|44856.4|44836.4|44851.4|44831.4|4
1623335780000|2021-06-10 14:36:20|44850.7|44830.7|44853.2|44833.2|44853.2|44833.2|44849.6|44829.6|18
1623335790000|2021-06-10 14:36:30|44851.4|44831.4|44847.1|44827.1|44852.1|44832.1|44847.1|44827.1|4
1623335800000|2021-06-10 14:36:40|44851.4|44831.4|44846.4|44826.4|44851.4|44831.4|44846.4|44826.4|8
1623335810000|2021-06-10 14:36:50|44847.1|44827.1|44848.9|44828.9|44848.9|44828.9|44847.1|44827.1|5
1623335820000|2021-06-10 14:37:00|44847.1|44827.1|44846.4|44826.4|44851.4|44831.4|44846.4|44826.4|4
1623335830000|2021-06-10 14:37:10|44842.1|44822.1|44842.1|44822.1|44842.1|44822.1|44840.3|44820.3|4
1623335840000|2021-06-10 14:37:20|44840.3|44820.3|44836.4|44816.4|44842.1|44822.1|44833.9|44813.9|35
1623335850000|2021-06-10 14:37:30|||||||||82
1623335860000|2021-06-10 14:37:40|44834.6|44814.6|44821.4|44801.4|44834.6|44814.6|44821.4|44801.4|12
1623335870000|2021-06-10 14:37:50|44819.6|44799.6|44827.1|44807.1|44832.1|44812.1|44819.6|44799.6|9
1623335880000|2021-06-10 14:38:00|44826.4|44806.4|44821.4|44801.4|44826.4|44806.4|44821.4|44801.4|5
1623335890000|2021-06-10 14:38:10|44820.7|44800.7|44810.7|44790.7|44821.4|44801.4|44808.2|44788.2|16
1623335900000|2021-06-10 14:38:20|44811.4|44791.4|44811.4|44791.4|44811.4|44791.4|44805|44785|24
1623335910000|2021-06-10 14:38:30|44812.1|44792.1|44820.7|44800.7|44821.4|44801.4|44812.1|44792.1|6
1623335920000|2021-06-10 14:38:40|44815.7|44795.7|44815.7|44795.7|44816.4|44796.4|44815.7|44795.7|7
1623335930000|2021-06-10 14:38:50|44816.4|44796.4|44816.4|44796.4|44818.9|44798.9|44816.4|44796.4|6
1623335940000|2021-06-10 14:39:00|44813.9|44793.9|44806.4|44786.4|44815.7|44795.7|44806.4|44786.4|18
1623335950000|2021-06-10 14:39:10|44805.7|44785.7|44797.1|44777.1|44806.4|44786.4|44797.1|44777.1|8
1623335960000|2021-06-10 14:39:20|44800.7|44780.7|44792.1|44772.1|44800.7|44780.7|44791.4|44771.4|15
1623335970000|2021-06-10 14:39:30|44791.4|44771.4|44783.9|44763.9|44796.4|44776.4|44783.9|44763.9|18
1623335980000|2021-06-10 14:39:40|44785.7|44765.7|44782.1|44762.1|44786.4|44766.4|44781.4|44761.4|17
1623335990000|2021-06-10 14:39:50|44782.8|44762.8|44786.4|44766.4|44786.4|44766.4|44781.4|44761.4|22
1623336000000|2021-06-10 14:40:00|44785.7|44765.7|44781.4|44761.4|44786.4|44766.4|44781.4|44761.4|28
1623336010000|2021-06-10 14:40:10|44779.6|44759.6|44780.7|44760.7|44781.4|44761.4|44775.7|44755.7|43
1623336020000|2021-06-10 14:40:20|44781.4|44761.4|44776.4|44756.4|44781.4|44761.4|44776.4|44756.4|29
1623336030000|2021-06-10 14:40:30|44771.4|44751.4|44770.7|44750.7|44771.4|44751.4|44760.7|44740.7|58
1623336040000|2021-06-10 14:40:40|44766.4|44746.4|44763.9|44743.9|44770.7|44750.7|44761.4|44741.4|15
1623336050000|2021-06-10 14:40:50|44764.6|44744.6|44765.7|44745.7|44766.4|44746.4|44761.4|44741.4|13
1623336060000|2021-06-10 14:41:00|44761.4|44741.4|44746.9|44726.9|44761.4|44741.4|44745|44725|35
1623336070000|2021-06-10 14:41:10|44745|44725|44743.9|44723.9|44745|44725|44736.4|44716.4|18
1623336080000|2021-06-10 14:41:20|44748.2|44728.2|44746.4|44726.4|44758.2|44738.2|44746.4|44726.4|33
1623336090000|2021-06-10 14:41:30|44745.7|44725.7|44746.4|44726.4|44746.4|44726.4|44741.4|44721.4|19
1623336100000|2021-06-10 14:41:40|44742.1|44722.1|44747.1|44727.1|44748.9|44728.9|44742.1|44722.1|15
1623336110000|2021-06-10 14:41:50|44746.4|44726.4|44747.1|44727.1|44747.1|44727.1|44746.4|44726.4|9
1623336120000|2021-06-10 14:42:00|44746.4|44726.4|44755.7|44735.7|44755.7|44735.7|44746.4|44726.4|13
1623336130000|2021-06-10 14:42:10|44756.4|44736.4|44769.6|44749.6|44769.6|44749.6|44756.4|44736.4|13
1623336140000|2021-06-10 14:42:20|44771.4|44751.4|44752.1|44732.1|44771.4|44751.4|44752.1|44732.1|16
1623336150000|2021-06-10 14:42:30|44751.4|44731.4|44742.1|44722.1|44751.4|44731.4|44742.1|44722.1|16
1623336160000|2021-06-10 14:42:40|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|44743.9|44723.9|9
1623336170000|2021-06-10 14:42:50|44748.9|44728.9|44766.4|44746.4|44766.4|44746.4|44747.8|44727.8|24
1623336180000|2021-06-10 14:43:00|44768.9|44748.9|44766.4|44746.4|44771.4|44751.4|44766.4|44746.4|15
1623336190000|2021-06-10 14:43:10|44764.6|44744.6|44756.4|44736.4|44764.6|44744.6|44752.1|44732.1|6
1623336200000|2021-06-10 14:43:20|44752.1|44732.1|44754.6|44734.6|44757.1|44737.1|44752.1|44732.1|8
1623336210000|2021-06-10 14:43:30|44752.8|44732.8|44751.4|44731.4|44756.4|44736.4|44751.4|44731.4|5
1623336220000|2021-06-10 14:43:40|44752.1|44732.1|44753.9|44733.9|44755|44735|44743.2|44723.2|12
1623336230000|2021-06-10 14:43:50|44756.4|44736.4|44770.3|44750.3|44770.3|44750.3|44756.4|44736.4|6
1623336240000|2021-06-10 14:44:00|44772.1|44752.1|44777.1|44757.1|44781.4|44761.4|44772.1|44752.1|15
1623336250000|2021-06-10 14:44:10|44776.4|44756.4|44778.2|44758.2|44778.2|44758.2|44771.4|44751.4|6
1623336260000|2021-06-10 14:44:20|44780.7|44760.7|44785.7|44765.7|44785.7|44765.7|44780.7|44760.7|5
1623336270000|2021-06-10 14:44:30|44785|44765|44781.4|44761.4|44785.7|44765.7|44781.4|44761.4|10
1623336280000|2021-06-10 14:44:40|44776.4|44756.4|44766.4|44746.4|44776.4|44756.4|44763.9|44743.9|20
1623336290000|2021-06-10 14:44:50|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|4
1623336300000|2021-06-10 14:45:00|44776.4|44756.4|44776.4|44756.4|44781.4|44761.4|44776.4|44756.4|7
1623336310000|2021-06-10 14:45:10|44770.7|44750.7|44744.6|44724.6|44770.7|44750.7|44744.6|44724.6|13
1623336320000|2021-06-10 14:45:20|44742.8|44722.8|44744.6|44724.6|44744.6|44724.6|44732.1|44712.1|32
1623336330000|2021-06-10 14:45:30|44743.9|44723.9|44741.4|44721.4|44743.9|44723.9|44741.4|44721.4|15
1623336340000|2021-06-10 14:45:40|44737.1|44717.1|44727.1|44707.1|44741.4|44721.4|44726.4|44706.4|32
1623336350000|2021-06-10 14:45:50|44726.4|44706.4|44732.1|44712.1|44732.1|44712.1|44726.4|44706.4|17
1623336360000|2021-06-10 14:46:00|44731.4|44711.4|44731.4|44711.4|44736.4|44716.4|44731.4|44711.4|10
1623336370000|2021-06-10 14:46:10|44733.9|44713.9|44738.9|44718.9|44739.6|44719.6|44731.4|44711.4|7
1623336380000|2021-06-10 14:46:20|44739.6|44719.6|44736.4|44716.4|44740.7|44720.7|44736.4|44716.4|12
1623336390000|2021-06-10 14:46:30|44737.1|44717.1|44741.4|44721.4|44746.4|44726.4|44737.1|44717.1|11
1623336400000|2021-06-10 14:46:40|44740.7|44720.7|44744.6|44724.6|44744.6|44724.6|44740.7|44720.7|4
1623336410000|2021-06-10 14:46:50|44745.3|44725.3|44747.1|44727.1|44748.9|44728.9|44745.3|44725.3|1
1623336420000|2021-06-10 14:47:00|44746.4|44726.4|44747.1|44727.1|44747.1|44727.1|44742.1|44722.1|8
1623336430000|2021-06-10 14:47:10|44748.9|44728.9|44753.9|44733.9|44753.9|44733.9|44748.9|44728.9|4
1623336440000|2021-06-10 14:47:20|44754.6|44734.6|44763.9|44743.9|44765.7|44745.7|44754.6|44734.6|100
1623336450000|2021-06-10 14:47:30|44762.1|44742.1|44771.4|44751.4|44771.4|44751.4|44762.1|44742.1|15
1623336460000|2021-06-10 14:47:40|44772.1|44752.1|44767.1|44747.1|44773.9|44753.9|44767.1|44747.1|13
1623336470000|2021-06-10 14:47:50|44766.4|44746.4|44752.1|44732.1|44766.4|44746.4|44749.6|44729.6|10
1623336480000|2021-06-10 14:48:00|44752.8|44732.8|44756.4|44736.4|44756.4|44736.4|44751.4|44731.4|10
1623336490000|2021-06-10 14:48:10|44757.1|44737.1|44757.1|44737.1|44767.1|44747.1|44757.1|44737.1|10
1623336500000|2021-06-10 14:48:20|44756.4|44736.4|44747.1|44727.1|44756.4|44736.4|44747.1|44727.1|9
1623336510000|2021-06-10 14:48:30|44748.9|44728.9|44747.1|44727.1|44752.1|44732.1|44747.1|44727.1|6
1623336520000|2021-06-10 14:48:40|44748.9|44728.9|44746.4|44726.4|44748.9|44728.9|44743.9|44723.9|4
1623336530000|2021-06-10 14:48:50|44748.2|44728.2|44758.9|44738.9|44758.9|44738.9|44746.4|44726.4|6
1623336540000|2021-06-10 14:49:00|44758.2|44738.2|44751.4|44731.4|44758.9|44738.9|44751.4|44731.4|9
1623336550000|2021-06-10 14:49:10|44752.1|44732.1|44749.6|44729.6|44753.9|44733.9|44749.6|44729.6|2
1623336560000|2021-06-10 14:49:20|44747.1|44727.1|44743.2|44723.2|44747.1|44727.1|44743.2|44723.2|3
1623336570000|2021-06-10 14:49:30|44745.7|44725.7|44743.2|44723.2|44745.7|44725.7|44743.2|44723.2|3
1623336580000|2021-06-10 14:49:40|44743.9|44723.9|44741.4|44721.4|44746.4|44726.4|44741.4|44721.4|7
1623336590000|2021-06-10 14:49:50|44734.6|44714.6|44729.6|44709.6|44734.6|44714.6|44729.6|44709.6|11
1623336600000|2021-06-10 14:50:00|44727.8|44707.8|44730.7|44710.7|44731.4|44711.4|44725.7|44705.7|17
1623336610000|2021-06-10 14:50:10|44728.2|44708.2|44727.1|44707.1|44731.4|44711.4|44726.4|44706.4|17
1623336620000|2021-06-10 14:50:20|44726.4|44706.4|44726.4|44706.4|44727.1|44707.1|44722.1|44702.1|29
1623336630000|2021-06-10 14:50:30|44725.7|44705.7|44731.4|44711.4|44733.9|44713.9|44725.7|44705.7|20
1623336640000|2021-06-10 14:50:40|44733.2|44713.2|44736.4|44716.4|44740.1|44720.1|44732.1|44712.1|15
1623336650000|2021-06-10 14:50:50|44735.7|44715.7|44751.4|44731.4|44752.8|44732.8|44732.1|44712.1|37
1623336660000|2021-06-10 14:51:00|44752.1|44732.1|44748.9|44728.9|44752.1|44732.1|44747.1|44727.1|13
1623336670000|2021-06-10 14:51:10|44749.6|44729.6|44752.1|44732.1|44755.1|44735.1|44749.6|44729.6|2
1623336680000|2021-06-10 14:51:20|44751.4|44731.4|44740.3|44720.3|44751.4|44731.4|44740.3|44720.3|6
1623336690000|2021-06-10 14:51:30|44742.1|44722.1|44748.2|44728.2|44748.2|44728.2|44742.1|44722.1|5
1623336700000|2021-06-10 14:51:40|44748.9|44728.9|44759.6|44739.6|44759.6|44739.6|44748.9|44728.9|10
1623336710000|2021-06-10 14:51:50|44758.9|44738.9|44757.1|44737.1|44761.4|44741.4|44757.1|44737.1|23
1623336720000|2021-06-10 14:52:00|44761.4|44741.4|44756.4|44736.4|44761.4|44741.4|44756.4|44736.4|10
1623336730000|2021-06-10 14:52:10|44755.7|44735.7|44752.1|44732.1|44756.4|44736.4|44752.1|44732.1|7
1623336740000|2021-06-10 14:52:20|44751.4|44731.4|44757.1|44737.1|44758.9|44738.9|44751.4|44731.4|12
1623336750000|2021-06-10 14:52:30|44756.4|44736.4|44760.7|44740.7|44760.7|44740.7|44756.4|44736.4|3
1623336760000|2021-06-10 14:52:40|44761.4|44741.4|44763.9|44743.9|44763.9|44743.9|44761.4|44741.4|4
1623336770000|2021-06-10 14:52:50|44763.2|44743.2|44756.4|44736.4|44763.2|44743.2|44756.4|44736.4|13
1623336780000|2021-06-10 14:53:00|44751.4|44731.4|44727.1|44707.1|44751.4|44731.4|44727.1|44707.1|19
1623336790000|2021-06-10 14:53:10|44726.4|44706.4|44734.6|44714.6|44734.6|44714.6|44726.4|44706.4|10
1623336800000|2021-06-10 14:53:20|44736.4|44716.4|44741.4|44721.4|44742.1|44722.1|44736.4|44716.4|6
1623336810000|2021-06-10 14:53:30|44740.7|44720.7|44736.4|44716.4|44740.7|44720.7|44734.6|44714.6|4
1623336820000|2021-06-10 14:53:40|44737.1|44717.1|44751.4|44731.4|44751.4|44731.4|44737.1|44717.1|3
1623336830000|2021-06-10 14:53:50|44752.1|44732.1|44755.7|44735.7|44758.2|44738.2|44752.1|44732.1|4
1623336840000|2021-06-10 14:54:00|44756.4|44736.4|44758.2|44738.2|44758.2|44738.2|44755.7|44735.7|8
1623336850000|2021-06-10 14:54:10|44758.9|44738.9|44760.7|44740.7|44760.7|44740.7|44758.9|44738.9|8
1623336860000|2021-06-10 14:54:20|44758.9|44738.9|44746.4|44726.4|44761.4|44741.4|44746.4|44726.4|18
1623336870000|2021-06-10 14:54:30|44745.7|44725.7|44733.9|44713.9|44745.7|44725.7|44733.9|44713.9|5
1623336880000|2021-06-10 14:54:40|44732.1|44712.1|44727.1|44707.1|44733.9|44713.9|44727.1|44707.1|17
1623336890000|2021-06-10 14:54:50|44729.6|44709.6|44728.9|44708.9|44731.4|44711.4|44727.1|44707.1|9
1623336900000|2021-06-10 14:55:00|44727.6|44707.6|44723.9|44703.9|44728.2|44708.2|44720.7|44700.7|26
1623336910000|2021-06-10 14:55:10|44722.1|44702.1|44737.1|44717.1|44737.1|44717.1|44722.1|44702.1|11
1623336920000|2021-06-10 14:55:20|44737.8|44717.8|44749.6|44729.6|44750.3|44730.3|44737.8|44717.8|10
1623336930000|2021-06-10 14:55:30|44748.9|44728.9|44746.4|44726.4|44748.9|44728.9|44746.4|44726.4|6
1623336940000|2021-06-10 14:55:40|44747.1|44727.1|44737.1|44717.1|44747.1|44727.1|44735.7|44715.7|6
1623336950000|2021-06-10 14:55:50|44737.8|44717.8|44741.4|44721.4|44742.8|44722.8|44737.8|44717.8|9
1623336960000|2021-06-10 14:56:00|44737.1|44717.1|44751.4|44731.4|44751.4|44731.4|44737.1|44717.1|12
1623336970000|2021-06-10 14:56:10|44756.4|44736.4|44766.4|44746.4|44766.4|44746.4|44755.7|44735.7|10
1623336980000|2021-06-10 14:56:20|44768.9|44748.9|44776.4|44756.4|44776.4|44756.4|44768.9|44748.9|26
1623336990000|2021-06-10 14:56:30|44775.7|44755.7|44771.4|44751.4|44775.7|44755.7|44766.4|44746.4|16
1623337000000|2021-06-10 14:56:40|44772.1|44752.1|44773.9|44753.9|44774.6|44754.6|44771.4|44751.4|10
1623337010000|2021-06-10 14:56:50|44776.4|44756.4|44771.4|44751.4|44776.4|44756.4|44771.4|44751.4|3
1623337020000|2021-06-10 14:57:00|44768.9|44748.9|44767.1|44747.1|44768.9|44748.9|44763.9|44743.9|16
1623337030000|2021-06-10 14:57:10|44768.9|44748.9|44783.9|44763.9|44785.7|44765.7|44768.9|44748.9|13
1623337040000|2021-06-10 14:57:20|44781.4|44761.4|44789.6|44769.6|44789.6|44769.6|44779.6|44759.6|15
1623337050000|2021-06-10 14:57:30|44788.9|44768.9|44792.1|44772.1|44792.1|44772.1|44787.1|44767.1|15
1623337060000|2021-06-10 14:57:40|44793.9|44773.9|44782.8|44762.8|44793.9|44773.9|44782.1|44762.1|5
1623337070000|2021-06-10 14:57:50|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|4
1623337080000|2021-06-10 14:58:00|44788.9|44768.9|44786.4|44766.4|44789.6|44769.6|44782.8|44762.8|9
1623337090000|2021-06-10 14:58:10|44783.9|44763.9|44781.4|44761.4|44783.9|44763.9|44779.6|44759.6|8
1623337100000|2021-06-10 14:58:20|44783.2|44763.2|44783.2|44763.2|44783.2|44763.2|44783.2|44763.2|3
1623337110000|2021-06-10 14:58:30|44783.9|44763.9|44780.7|44760.7|44783.9|44763.9|44780.7|44760.7|21
1623337120000|2021-06-10 14:58:40|44781.4|44761.4|44778.9|44758.9|44782.1|44762.1|44777.1|44757.1|5
1623337130000|2021-06-10 14:58:50|44777.1|44757.1|44776.4|44756.4|44780.7|44760.7|44776.4|44756.4|4
1623337140000|2021-06-10 14:59:00|44773.9|44753.9|44754.6|44734.6|44773.9|44753.9|44754.6|44734.6|16
1623337150000|2021-06-10 14:59:10|44753.9|44733.9|44752.1|44732.1|44753.9|44733.9|44751.4|44731.4|9
1623337160000|2021-06-10 14:59:20|44753.9|44733.9|44746.4|44726.4|44753.9|44733.9|44742.1|44722.1|10
1623337170000|2021-06-10 14:59:30|44747.1|44727.1|44752.1|44732.1|44752.1|44732.1|44747.1|44727.1|5
1623337180000|2021-06-10 14:59:40|44752.8|44732.8|44752.1|44732.1|44756.4|44736.4|44752.1|44732.1|3
1623337190000|2021-06-10 14:59:50|44752.8|44732.8|44755.1|44735.1|44763.2|44743.2|44752.8|44732.8|15
1623337200000|2021-06-10 15:00:00|44752.6|44732.6|44741.4|44721.4|44755.1|44735.1|44737.1|44717.1|19
1623337210000|2021-06-10 15:00:10|44738.2|44718.2|44731.4|44711.4|44738.2|44718.2|44731.4|44711.4|17
1623337220000|2021-06-10 15:00:20|44733.2|44713.2|44731.4|44711.4|44733.2|44713.2|44727.1|44707.1|12
1623337230000|2021-06-10 15:00:30|44730.7|44710.7|44730.1|44710.1|44730.7|44710.7|44730.1|44710.1|2
1623337240000|2021-06-10 15:00:40|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|44721.4|44701.4|9
1623337250000|2021-06-10 15:00:50|44727.1|44707.1|44731.4|44711.4|44735.7|44715.7|44727.1|44707.1|11
1623337260000|2021-06-10 15:01:00|44732.1|44712.1|44736.4|44716.4|44736.4|44716.4|44732.1|44712.1|12
1623337270000|2021-06-10 15:01:10|44738.9|44718.9|44748.9|44728.9|44748.9|44728.9|44736.4|44716.4|17
1623337280000|2021-06-10 15:01:20|44751.4|44731.4|44756.4|44736.4|44756.4|44736.4|44751.4|44731.4|9
1623337290000|2021-06-10 15:01:30|44758.9|44738.9|44765.7|44745.7|44765.7|44745.7|44757.1|44737.1|8
1623337300000|2021-06-10 15:01:40|44766.4|44746.4|44781.4|44761.4|44783.9|44763.9|44765.7|44745.7|19
1623337310000|2021-06-10 15:01:50|44782.8|44762.8|44778.9|44758.9|44786.4|44766.4|44773.9|44753.9|16
1623337320000|2021-06-10 15:02:00|44780.7|44760.7|44784.6|44764.6|44786.4|44766.4|44778.9|44758.9|22
1623337330000|2021-06-10 15:02:10|44788.2|44768.2|44802.1|44782.1|44806.4|44786.4|44788.2|44768.2|21
1623337340000|2021-06-10 15:02:20|44801.4|44781.4|44828.9|44808.9|44828.9|44808.9|44801.4|44781.4|24
1623337350000|2021-06-10 15:02:30|44826.4|44806.4|44827.1|44807.1|44831.4|44811.4|44826.4|44806.4|31
1623337360000|2021-06-10 15:02:40|44831.4|44811.4|44818.9|44798.9|44833.9|44813.9|44818.9|44798.9|14
1623337370000|2021-06-10 15:02:50|44821.4|44801.4|44829.6|44809.6|44829.6|44809.6|44821.4|44801.4|14
1623337380000|2021-06-10 15:03:00|44828.9|44808.9|44832.1|44812.1|44832.1|44812.1|44826.4|44806.4|6
1623337390000|2021-06-10 15:03:10|44831.4|44811.4|44827.1|44807.1|44831.4|44811.4|44826.4|44806.4|10
1623337400000|2021-06-10 15:03:20|44826.4|44806.4|44821.4|44801.4|44826.4|44806.4|44820.7|44800.7|6
1623337410000|2021-06-10 15:03:30|44820.7|44800.7|44826.4|44806.4|44826.4|44806.4|44816.4|44796.4|8
1623337420000|2021-06-10 15:03:40|44827.1|44807.1|44834.6|44814.6|44834.6|44814.6|44827.1|44807.1|8
1623337430000|2021-06-10 15:03:50|44836.4|44816.4|44835.7|44815.7|44836.4|44816.4|44833.9|44813.9|5
1623337440000|2021-06-10 15:04:00|44833.2|44813.2|44835.7|44815.7|44835.7|44815.7|44831.4|44811.4|6
1623337450000|2021-06-10 15:04:10|44833.9|44813.9|44828.9|44808.9|44833.9|44813.9|44828.9|44808.9|4
1623337460000|2021-06-10 15:04:20|44828.2|44808.2|44826.4|44806.4|44828.2|44808.2|44825.7|44805.7|6
1623337470000|2021-06-10 15:04:30|44825.7|44805.7|44821.4|44801.4|44826.4|44806.4|44821.4|44801.4|11
1623337480000|2021-06-10 15:04:40|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|4
1623337490000|2021-06-10 15:04:50|44821.4|44801.4|44818.9|44798.9|44821.4|44801.4|44818.2|44798.2|6
1623337500000|2021-06-10 15:05:00|44819.6|44799.6|44846.4|44826.4|44851.4|44831.4|44819.6|44799.6|29
1623337510000|2021-06-10 15:05:10|44847.1|44827.1|44851.4|44831.4|44851.4|44831.4|44846.4|44826.4|20
1623337520000|2021-06-10 15:05:20|44852.1|44832.1|44847.1|44827.1|44852.1|44832.1|44846.4|44826.4|9
1623337530000|2021-06-10 15:05:30|44851.4|44831.4|44851.4|44831.4|44856.4|44836.4|44851.4|44831.4|82
1623337540000|2021-06-10 15:05:40|44847.1|44827.1|44847.1|44827.1|44848.9|44828.9|44846.4|44826.4|7
1623337550000|2021-06-10 15:05:50|44846.4|44826.4|44846.4|44826.4|44848.9|44828.9|44843.9|44823.9|9
1623337560000|2021-06-10 15:06:00|44848.9|44828.9|44853.9|44833.9|44857.1|44837.1|44847.1|44827.1|19
1623337570000|2021-06-10 15:06:10|44853.3|44833.3|44843.9|44823.9|44853.3|44833.3|44843.9|44823.9|6
1623337580000|2021-06-10 15:06:20|44846.4|44826.4|44846.4|44826.4|44846.4|44826.4|44841.4|44821.4|4
1623337590000|2021-06-10 15:06:30|44847.1|44827.1|44848.9|44828.9|44849.6|44829.6|44846.4|44826.4|4
1623337600000|2021-06-10 15:06:40|44851.4|44831.4|44852.1|44832.1|44854.6|44834.6|44851.4|44831.4|7
1623337610000|2021-06-10 15:06:50|44855.8|44835.8|44846.4|44826.4|44856.4|44836.4|44846.4|44826.4|6
1623337620000|2021-06-10 15:07:00|44843.9|44823.9|44846.4|44826.4|44846.4|44826.4|44843.9|44823.9|7
1623337630000|2021-06-10 15:07:10|44843.9|44823.9|44846.4|44826.4|44846.4|44826.4|44842.1|44822.1|3
1623337640000|2021-06-10 15:07:20|44847.1|44827.1|44849.6|44829.6|44849.6|44829.6|44844.6|44824.6|6
1623337650000|2021-06-10 15:07:30|44854.6|44834.6|44852.1|44832.1|44854.6|44834.6|44852.1|44832.1|9
1623337660000|2021-06-10 15:07:40|44852.8|44832.8|44851.4|44831.4|44856.4|44836.4|44851.4|44831.4|7
1623337670000|2021-06-10 15:07:50|44850.8|44830.8|44851.4|44831.4|44851.4|44831.4|44846.4|44826.4|6
1623337680000|2021-06-10 15:08:00|44840.1|44820.1|44851.4|44831.4|44853.3|44833.3|44825.8|44805.8|36
1623337690000|2021-06-10 15:08:10|44847.1|44827.1|44847.1|44827.1|44851.4|44831.4|44846.4|44826.4|5
1623337700000|2021-06-10 15:08:20|44848.9|44828.9|44852.1|44832.1|44853.9|44833.9|44848.9|44828.9|1
1623337710000|2021-06-10 15:08:30|44851.4|44831.4|44849.6|44829.6|44851.4|44831.4|44848.9|44828.9|2
1623337720000|2021-06-10 15:08:40|44848.9|44828.9|44847.1|44827.1|44851.4|44831.4|44847.1|44827.1|0
1623337730000|2021-06-10 15:08:50|44846.4|44826.4|44843.9|44823.9|44847.1|44827.1|44837.1|44817.1|5
1623337740000|2021-06-10 15:09:00|44845.8|44825.8|44856.4|44836.4|44860.8|44840.8|44845.8|44825.8|30
1623337750000|2021-06-10 15:09:10|44857.1|44837.1|44863.9|44843.9|44863.9|44843.9|44857.1|44837.1|13
1623337760000|2021-06-10 15:09:20|44865.8|44845.8|44863.9|44843.9|44865.8|44845.8|44861.4|44841.4|8
1623337770000|2021-06-10 15:09:30|44865.8|44845.8|44870.8|44850.8|44870.8|44850.8|44865.8|44845.8|1
1623337780000|2021-06-10 15:09:40|44868.9|44848.9|44871.4|44851.4|44876.4|44856.4|44868.9|44848.9|6
1623337790000|2021-06-10 15:09:50|44870.8|44850.8|44871.4|44851.4|44871.4|44851.4|44868.9|44848.9|5
1623337800000|2021-06-10 15:10:00|44872.1|44852.1|44868.9|44848.9|44876.4|44856.4|44868.9|44848.9|10
1623337810000|2021-06-10 15:10:10|44867.1|44847.1|44861.4|44841.4|44867.1|44847.1|44861.4|44841.4|13
1623337820000|2021-06-10 15:10:20|44862.1|44842.1|44870.8|44850.8|44870.8|44850.8|44861.4|44841.4|11
1623337830000|2021-06-10 15:10:30|44868.9|44848.9|44871.4|44851.4|44872.1|44852.1|44868.9|44848.9|1
1623337840000|2021-06-10 15:10:40|44867.1|44847.1|44868.9|44848.9|44870.8|44850.8|44861.4|44841.4|11
1623337850000|2021-06-10 15:10:50|44867.1|44847.1|44865.8|44845.8|44867.1|44847.1|44865.8|44845.8|4
1623337860000|2021-06-10 15:11:00|44863.3|44843.3|44871.4|44851.4|44871.4|44851.4|44861.4|44841.4|9
1623337870000|2021-06-10 15:11:10|44872.1|44852.1|44873.9|44853.9|44873.9|44853.9|44872.1|44852.1|10
1623337880000|2021-06-10 15:11:20|44872.1|44852.1|44862.1|44842.1|44872.1|44852.1|44861.4|44841.4|4
1623337890000|2021-06-10 15:11:30|44859.6|44839.6|44862.1|44842.1|44862.1|44842.1|44859.6|44839.6|4
1623337900000|2021-06-10 15:11:40|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|44861.4|44841.4|3
1623337910000|2021-06-10 15:11:50|44862.1|44842.1|44871.4|44851.4|44874.6|44854.6|44862.1|44842.1|17
1623337920000|2021-06-10 15:12:00|44872.8|44852.8|44871.4|44851.4|44876.4|44856.4|44871.4|44851.4|2
1623337930000|2021-06-10 15:12:10|44867.1|44847.1|44866.4|44846.4|44868.9|44848.9|44866.4|44846.4|10
1623337940000|2021-06-10 15:12:20|44864.6|44844.6|44866.4|44846.4|44866.4|44846.4|44864.6|44844.6|4
1623337950000|2021-06-10 15:12:30|44869.6|44849.6|44869.6|44849.6|44870.3|44850.3|44869.6|44849.6|9
1623337960000|2021-06-10 15:12:40|44871.4|44851.4|44871.4|44851.4|44871.4|44851.4|44871.4|44851.4|7
1623337970000|2021-06-10 15:12:50|44872.1|44852.1|44874.6|44854.6|44874.6|44854.6|44871.4|44851.4|11
1623337980000|2021-06-10 15:13:00|44875.3|44855.3|44885.3|44865.3|44885.3|44865.3|44874.6|44854.6|17
1623337990000|2021-06-10 15:13:10|44884.6|44864.6|44879.2|44859.2|44887.8|44867.8|44879.2|44859.2|49
1623338000000|2021-06-10 15:13:20|44881|44861|44879.6|44859.6|44881|44861|44877.1|44857.1|24
1623338010000|2021-06-10 15:13:30|44882.1|44862.1|44882.1|44862.1|44882.8|44862.8|44882.1|44862.1|13
1623338020000|2021-06-10 15:13:40|44882.8|44862.8|44882.1|44862.1|44882.8|44862.8|44882.1|44862.1|0
1623338030000|2021-06-10 15:13:50|44882.8|44862.8|44884.6|44864.6|44885.3|44865.3|44882.8|44862.8|5
1623338040000|2021-06-10 15:14:00|44885.3|44865.3|44884.6|44864.6|44887.8|44867.8|44884.6|44864.6|23
1623338050000|2021-06-10 15:14:10|44886.4|44866.4|44884.6|44864.6|44886.4|44866.4|44884.6|44864.6|4
1623338060000|2021-06-10 15:14:20|44881.4|44861.4|44881.4|44861.4|44882.1|44862.1|44881.4|44861.4|6
1623338070000|2021-06-10 15:14:30|44885.1|44865.1|44882.1|44862.1|44885.8|44865.8|44881.4|44861.4|18
1623338080000|2021-06-10 15:14:40|44881.4|44861.4|44881.4|44861.4|44882.1|44862.1|44878.9|44858.9|2
1623338090000|2021-06-10 15:14:50|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|8
1623338100000|2021-06-10 15:15:00|44880.3|44860.3|44888.9|44868.9|44888.9|44868.9|44878.9|44858.9|22
1623338110000|2021-06-10 15:15:10|44886.4|44866.4|44895.8|44875.8|44895.8|44875.8|44886.4|44866.4|11
1623338120000|2021-06-10 15:15:20|44896.4|44876.4|44886.4|44866.4|44906.4|44886.4|44886.4|44866.4|42
1623338130000|2021-06-10 15:15:30|44888.9|44868.9|44887.1|44867.1|44892.1|44872.1|44887.1|44867.1|10
1623338140000|2021-06-10 15:15:40|44886.4|44866.4|44888.9|44868.9|44891.4|44871.4|44886.4|44866.4|10
1623338150000|2021-06-10 15:15:50|44887.1|44867.1|44891.4|44871.4|44891.4|44871.4|44887.1|44867.1|20
1623338160000|2021-06-10 15:16:00|44888.9|44868.9|44886.4|44866.4|44888.9|44868.9|44886.4|44866.4|21
1623338170000|2021-06-10 15:16:10|44887.1|44867.1|44886.4|44866.4|44891.4|44871.4|44886.4|44866.4|4
1623338180000|2021-06-10 15:16:20|44885.8|44865.8|44878.9|44858.9|44886.4|44866.4|44878.9|44858.9|12
1623338190000|2021-06-10 15:16:30|44881.4|44861.4|44883.3|44863.3|44885.8|44865.8|44881.4|44861.4|97
1623338200000|2021-06-10 15:16:40|44881.4|44861.4|44878.9|44858.9|44881.4|44861.4|44877.1|44857.1|10
1623338210000|2021-06-10 15:16:50|44877.1|44857.1|44883.3|44863.3|44883.9|44863.9|44877.1|44857.1|7
1623338220000|2021-06-10 15:17:00|44881.4|44861.4|44883.3|44863.3|44883.9|44863.9|44881.4|44861.4|4
1623338230000|2021-06-10 15:17:10|44881.4|44861.4|44881.4|44861.4|44881.4|44861.4|44880.8|44860.8|10
1623338240000|2021-06-10 15:17:20|44879.6|44859.6|44881.4|44861.4|44881.4|44861.4|44877.1|44857.1|10
1623338250000|2021-06-10 15:17:30|44878.9|44858.9|44878.9|44858.9|44881.4|44861.4|44877.8|44857.8|12
1623338260000|2021-06-10 15:17:40|44880.8|44860.8|44882.1|44862.1|44882.1|44862.1|44880.8|44860.8|3
1623338270000|2021-06-10 15:17:50|44884.6|44864.6|44883.9|44863.9|44884.6|44864.6|44883.9|44863.9|3
1623338280000|2021-06-10 15:18:00|44884.6|44864.6|44881.4|44861.4|44885.8|44865.8|44881.4|44861.4|3
1623338290000|2021-06-10 15:18:10|44883.9|44863.9|44886.4|44866.4|44886.4|44866.4|44881.4|44861.4|5
1623338300000|2021-06-10 15:18:20|44883.9|44863.9|44886.4|44866.4|44886.4|44866.4|44883.9|44863.9|3
1623338310000|2021-06-10 15:18:30|||||||||7
1623338320000|2021-06-10 15:18:40|44883.9|44863.9|44885.8|44865.8|44886.4|44866.4|44881.4|44861.4|2
1623338330000|2021-06-10 15:18:50|44883.9|44863.9|44883.9|44863.9|44885.8|44865.8|44881.4|44861.4|1
1623338340000|2021-06-10 15:19:00|44886.4|44866.4|44890.8|44870.8|44893.3|44873.3|44886.4|44866.4|10
1623338350000|2021-06-10 15:19:10|44896.4|44876.4|44907.8|44887.8|44907.8|44887.8|44896.4|44876.4|8
1623338360000|2021-06-10 15:19:20|44907.1|44887.1|44891.4|44871.4|44908.3|44888.3|44891.4|44871.4|39
1623338370000|2021-06-10 15:19:30|44889.6|44869.6|44900.8|44880.8|44902.6|44882.6|44876.4|44856.4|53
1623338380000|2021-06-10 15:19:40|44901.4|44881.4|44905.8|44885.8|44905.8|44885.8|44900.8|44880.8|1
1623338390000|2021-06-10 15:19:50|44906.4|44886.4|44905.8|44885.8|44906.4|44886.4|44903.9|44883.9|12
1623338400000|2021-06-10 15:20:00|44903.3|44883.3|44911.4|44891.4|44911.4|44891.4|44901.4|44881.4|7
1623338410000|2021-06-10 15:20:10|44913.3|44893.3|44923.3|44903.3|44923.3|44903.3|44913.3|44893.3|21
1623338420000|2021-06-10 15:20:20|44925.8|44905.8|44920.8|44900.8|44925.8|44905.8|44920.8|44900.8|17
1623338430000|2021-06-10 15:20:30|44921.4|44901.4|44928.9|44908.9|44928.9|44908.9|44921.4|44901.4|41
1623338440000|2021-06-10 15:20:40|44926.4|44906.4|44923.9|44903.9|44927.1|44907.1|44920.1|44900.1|29
1623338450000|2021-06-10 15:20:50|44923.3|44903.3|44925.8|44905.8|44925.8|44905.8|44920.8|44900.8|13
1623338460000|2021-06-10 15:21:00|44926.4|44906.4|44926.4|44906.4|44929.6|44909.6|44926.4|44906.4|11
1623338470000|2021-06-10 15:21:10|44924.6|44904.6|44927.1|44907.1|44927.1|44907.1|44923.9|44903.9|7
1623338480000|2021-06-10 15:21:20|44926.4|44906.4|44925.8|44905.8|44927.8|44907.8|44925.8|44905.8|9
1623338490000|2021-06-10 15:21:30|44923.9|44903.9|44929.6|44909.6|44932.1|44912.1|44923.9|44903.9|17
1623338500000|2021-06-10 15:21:40|44931.4|44911.4|44929.6|44909.6|44931.4|44911.4|44929.6|44909.6|8
1623338510000|2021-06-10 15:21:50|44928.3|44908.3|44926.4|44906.4|44928.9|44908.9|44921.4|44901.4|74
1623338520000|2021-06-10 15:22:00|44925.8|44905.8|44931.5|44911.5|44931.5|44911.5|44921.4|44901.4|10
1623338530000|2021-06-10 15:22:10|44930.8|44910.8|44928.3|44908.3|44930.8|44910.8|44928.3|44908.3|11
1623338540000|2021-06-10 15:22:20|44929|44909|44930.8|44910.8|44930.8|44910.8|44928.3|44908.3|6
1623338550000|2021-06-10 15:22:30|44928.3|44908.3|44926.5|44906.5|44929|44909|44926.5|44906.5|7
1623338560000|2021-06-10 15:22:40|44927.1|44907.1|44929.6|44909.6|44929.6|44909.6|44927.1|44907.1|8
1623338570000|2021-06-10 15:22:50|44932.1|44912.1|44929.6|44909.6|44932.8|44912.8|44929.6|44909.6|6
1623338580000|2021-06-10 15:23:00|44929|44909|44929|44909|44931.5|44911.5|44928.3|44908.3|18
1623338590000|2021-06-10 15:23:10|44928.3|44908.3|44928.3|44908.3|44931.5|44911.5|44928.3|44908.3|7
1623338600000|2021-06-10 15:23:20|44929|44909|44931.5|44911.5|44931.5|44911.5|44928.3|44908.3|13
1623338610000|2021-06-10 15:23:30|44929|44909|44928.3|44908.3|44931.5|44911.5|44928.3|44908.3|8
1623338620000|2021-06-10 15:23:40|44929|44909|44932.1|44912.1|44932.1|44912.1|44929|44909|2
1623338630000|2021-06-10 15:23:50|44931.5|44911.5|44931.5|44911.5|44931.5|44911.5|44931.5|44911.5|5
1623338640000|2021-06-10 15:24:00|44929|44909|44931.5|44911.5|44931.5|44911.5|44929|44909|2
1623338650000|2021-06-10 15:24:10|44928.3|44908.3|44927.1|44907.1|44931.5|44911.5|44926.5|44906.5|14
1623338660000|2021-06-10 15:24:20|44926.5|44906.5|44931.5|44911.5|44931.5|44911.5|44926.5|44906.5|4
1623338670000|2021-06-10 15:24:30|44934|44914|44931.5|44911.5|44934|44914|44931.5|44911.5|7
1623338680000|2021-06-10 15:24:40|44934|44914|44943.3|44923.3|44944|44924|44932.1|44912.1|11
1623338690000|2021-06-10 15:24:50|44941.5|44921.5|44946.5|44926.5|44946.5|44926.5|44941.5|44921.5|2
1623338700000|2021-06-10 15:25:00|44943.3|44923.3|44939.6|44919.6|44943.3|44923.3|44936.5|44916.5|7
1623338710000|2021-06-10 15:25:10|44941.5|44921.5|44943.3|44923.3|44943.3|44923.3|44936.5|44916.5|17
1623338720000|2021-06-10 15:25:20|44941.5|44921.5|44948.3|44928.3|44948.3|44928.3|44941.5|44921.5|10
1623338730000|2021-06-10 15:25:30|44949|44929|44951.5|44931.5|44951.5|44931.5|44946.5|44926.5|3
1623338740000|2021-06-10 15:25:40|44950.8|44930.8|44946.5|44926.5|44950.8|44930.8|44946.5|44926.5|13
1623338750000|2021-06-10 15:25:50|44949|44929|44959.6|44939.6|44962.1|44942.1|44949|44929|33
1623338760000|2021-06-10 15:26:00|44957.8|44937.8|44954|44934|44959.6|44939.6|44954|44934|10
1623338770000|2021-06-10 15:26:10|44952.1|44932.1|44961.5|44941.5|44964|44944|44952.1|44932.1|17
1623338780000|2021-06-10 15:26:20|44962.1|44942.1|44966.5|44946.5|44966.5|44946.5|44961.5|44941.5|11
1623338790000|2021-06-10 15:26:30|44962.1|44942.1|44962.1|44942.1|44962.8|44942.8|44961.5|44941.5|11
1623338800000|2021-06-10 15:26:40|44964.6|44944.6|44962.1|44942.1|44966.5|44946.5|44959.6|44939.6|14
1623338810000|2021-06-10 15:26:50|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|44956.5|44936.5|10
1623338820000|2021-06-10 15:27:00|44962.1|44942.1|44965.8|44945.8|44965.8|44945.8|44961.5|44941.5|8
1623338830000|2021-06-10 15:27:10|44964|44944|44960.8|44940.8|44965.8|44945.8|44960.8|44940.8|10
1623338840000|2021-06-10 15:27:20|44961.5|44941.5|44951.5|44931.5|44961.5|44941.5|44949|44929|14
1623338850000|2021-06-10 15:27:30|44952.1|44932.1|44954.6|44934.6|44954.6|44934.6|44952.1|44932.1|6
1623338860000|2021-06-10 15:27:40|44954|44934|44954|44934|44954.6|44934.6|44954|44934|1
1623338870000|2021-06-10 15:27:50|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44951.5|44931.5|7
1623338880000|2021-06-10 15:28:00|44951.5|44931.5|44956.5|44936.5|44956.5|44936.5|44951.5|44931.5|7
1623338890000|2021-06-10 15:28:10|44954|44934|44954|44934|44954.6|44934.6|44954|44934|5
1623338900000|2021-06-10 15:28:20|44952.1|44932.1|44954|44934|44956.5|44936.5|44951.5|44931.5|13
1623338910000|2021-06-10 15:28:30|44953.3|44933.3|44946.5|44926.5|44953.3|44933.3|44946.5|44926.5|20
1623338920000|2021-06-10 15:28:40|44944.6|44924.6|44946.5|44926.5|44946.5|44926.5|44944|44924|10
1623338930000|2021-06-10 15:28:50|44944.6|44924.6|44947.1|44927.1|44949|44929|44944.6|44924.6|4
1623338940000|2021-06-10 15:29:00|44947.8|44927.8|44951.5|44931.5|44951.5|44931.5|44947.1|44927.1|5
1623338950000|2021-06-10 15:29:10|44949.6|44929.6|44954|44934|44954|44934|44947.1|44927.1|9
1623338960000|2021-06-10 15:29:20|44953.3|44933.3|44956.5|44936.5|44957.1|44937.1|44952.1|44932.1|6
1623338970000|2021-06-10 15:29:30|44959.6|44939.6|44959.6|44939.6|44961.5|44941.5|44956.5|44936.5|9
1623338980000|2021-06-10 15:29:40|44959|44939|44966.5|44946.5|44967.1|44947.1|44959|44939|15
1623338990000|2021-06-10 15:29:50|44967.1|44947.1|44987.1|44967.1|44989|44969|44967.1|44947.1|47
1623339000000|2021-06-10 15:30:00|44986.5|44966.5|44978.3|44958.3|44989.6|44969.6|44978.3|44958.3|55
1623339010000|2021-06-10 15:30:10|44975.8|44955.8|44987.1|44967.1|44989.6|44969.6|44975.8|44955.8|29
1623339020000|2021-06-10 15:30:20|44986.5|44966.5|44989.6|44969.6|44989.6|44969.6|44984.6|44964.6|12
1623339030000|2021-06-10 15:30:30|44987.1|44967.1|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|21
1623339040000|2021-06-10 15:30:40|44992.8|44972.8|44994.6|44974.6|44999|44979|44992.8|44972.8|34
1623339050000|2021-06-10 15:30:50|44994|44974|44989|44969|44994|44974|44987.1|44967.1|23
1623339060000|2021-06-10 15:31:00|44986.5|44966.5|44987.1|44967.1|44994|44974|44986.5|44966.5|23
1623339070000|2021-06-10 15:31:10|44987.8|44967.8|44987.1|44967.1|44990.8|44970.8|44987.1|44967.1|9
1623339080000|2021-06-10 15:31:20|44987.8|44967.8|44986.5|44966.5|44991.5|44971.5|44986.5|44966.5|18
1623339090000|2021-06-10 15:31:30|44991.5|44971.5|44991.5|44971.5|44994.6|44974.6|44989|44969|33
1623339100000|2021-06-10 15:31:40|44989.6|44969.6|44991.5|44971.5|44991.5|44971.5|44989.6|44969.6|8
1623339110000|2021-06-10 15:31:50|44989.6|44969.6|44989|44969|44989.6|44969.6|44986.5|44966.5|11
1623339120000|2021-06-10 15:32:00|44989.6|44969.6|44989.6|44969.6|44991.5|44971.5|44989|44969|16
1623339130000|2021-06-10 15:32:10|44990.3|44970.3|44996.5|44976.5|44996.5|44976.5|44989.6|44969.6|6
1623339140000|2021-06-10 15:32:20|||||||||11
1623339150000|2021-06-10 15:32:30|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|13
1623339160000|2021-06-10 15:32:40|45004|44984|45011.5|44991.5|45011.5|44991.5|45004|44984|20
1623339170000|2021-06-10 15:32:50|45012.1|44992.1|45008.3|44988.3|45014.6|44994.6|45008.3|44988.3|23
1623339180000|2021-06-10 15:33:00|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|45001.5|44981.5|12
1623339190000|2021-06-10 15:33:10|45007.1|44987.1|45011.5|44991.5|45011.5|44991.5|45006.5|44986.5|4
1623339200000|2021-06-10 15:33:20|45007.1|44987.1|44997.1|44977.1|45007.1|44987.1|44995.3|44975.3|11
1623339210000|2021-06-10 15:33:30|44999.6|44979.6|44999.6|44979.6|45004|44984|44999.6|44979.6|10
1623339220000|2021-06-10 15:33:40|45001.5|44981.5|45001.5|44981.5|45001.5|44981.5|44999.6|44979.6|12
1623339230000|2021-06-10 15:33:50|44999|44979|45001.5|44981.5|45001.5|44981.5|44996.5|44976.5|14
1623339240000|2021-06-10 15:34:00|44996.5|44976.5|44989.6|44969.6|45001.5|44981.5|44989.6|44969.6|10
1623339250000|2021-06-10 15:34:10|44986.5|44966.5|44979|44959|44986.5|44966.5|44978.3|44958.3|3
1623339260000|2021-06-10 15:34:20|44978.3|44958.3|44969|44949|44978.3|44958.3|44969|44949|13
1623339270000|2021-06-10 15:34:30|44968.3|44948.3|44971.5|44951.5|44973.3|44953.3|44967.1|44947.1|29
1623339280000|2021-06-10 15:34:40|44968.3|44948.3|44966.5|44946.5|44968.3|44948.3|44961.5|44941.5|21
1623339290000|2021-06-10 15:34:50|44964.6|44944.6|44969|44949|44969|44949|44964.6|44944.6|11
1623339300000|2021-06-10 15:35:00|44971.5|44951.5|44979|44959|44979|44959|44971.5|44951.5|8
1623339310000|2021-06-10 15:35:10|44977.1|44957.1|44981.5|44961.5|44981.5|44961.5|44976.5|44956.5|11
1623339320000|2021-06-10 15:35:20|44986.5|44966.5|44996.5|44976.5|44998.3|44978.3|44986.5|44966.5|14
1623339330000|2021-06-10 15:35:30|44998.3|44978.3|45001.5|44981.5|45001.5|44981.5|44997.1|44977.1|16
1623339340000|2021-06-10 15:35:40|45004|44984|45006.5|44986.5|45007.1|44987.1|45004|44984|7
1623339350000|2021-06-10 15:35:50|45005.8|44985.8|45006.5|44986.5|45006.5|44986.5|45005.8|44985.8|17
1623339360000|2021-06-10 15:36:00|45005.8|44985.8|45010.8|44990.8|45010.8|44990.8|45004|44984|12
1623339370000|2021-06-10 15:36:10|45006.5|44986.5|45016.5|44996.5|45016.5|44996.5|45006.5|44986.5|17
1623339380000|2021-06-10 15:36:20|45017.1|44997.1|45026.5|45006.5|45026.5|45006.5|45016.5|44996.5|14
1623339390000|2021-06-10 15:36:30|45025.8|45005.8|45028.3|45008.3|45030.8|45010.8|45021.5|45001.5|18
1623339400000|2021-06-10 15:36:40|45029|45009|45031.5|45011.5|45040.8|45020.8|45028.3|45008.3|48
1623339410000|2021-06-10 15:36:50|45036.5|45016.5|45041.5|45021.5|45041.5|45021.5|45034|45014|17
1623339420000|2021-06-10 15:37:00|45039.6|45019.6|45016.5|44996.5|45039.6|45019.6|45014|44994|27
1623339430000|2021-06-10 15:37:10|45019.6|44999.6|45034.6|45014.6|45034.6|45014.6|45019.6|44999.6|12
1623339440000|2021-06-10 15:37:20|45036.5|45016.5|45049|45029|45050.8|45030.8|45036.5|45016.5|26
1623339450000|2021-06-10 15:37:30|45049.6|45029.6|45050.3|45030.3|45052.1|45032.1|45046.5|45026.5|12
1623339460000|2021-06-10 15:37:40|45049.6|45029.6|45046.5|45026.5|45051.5|45031.5|45043.3|45023.3|14
1623339470000|2021-06-10 15:37:50|45044|45024|45039.6|45019.6|45046.5|45026.5|45039.6|45019.6|19
1623339480000|2021-06-10 15:38:00|45041.5|45021.5|45041.5|45021.5|45041.5|45021.5|45037.1|45017.1|5
1623339490000|2021-06-10 15:38:10|45042.1|45022.1|45057.1|45037.1|45059.6|45039.6|45042.1|45022.1|24
1623339500000|2021-06-10 15:38:20|45061.5|45041.5|45064|45044|45069.6|45049.6|45061.5|45041.5|21
1623339510000|2021-06-10 15:38:30|45063.3|45043.3|45066.5|45046.5|45066.5|45046.5|45059|45039|4
1623339520000|2021-06-10 15:38:40|45064.6|45044.6|45056.5|45036.5|45066.5|45046.5|45056.5|45036.5|12
1623339530000|2021-06-10 15:38:50|45055.8|45035.8|45049|45029|45056.5|45036.5|45046.5|45026.5|7
1623339540000|2021-06-10 15:39:00|45047.1|45027.1|45044.6|45024.6|45051.5|45031.5|45044.6|45024.6|9
1623339550000|2021-06-10 15:39:10|45044|45024|45042.1|45022.1|45046.5|45026.5|45042.1|45022.1|5
1623339560000|2021-06-10 15:39:20|45042.8|45022.8|45060.8|45040.8|45060.8|45040.8|45042.8|45022.8|16
1623339570000|2021-06-10 15:39:30|45063.3|45043.3|45071.5|45051.5|45071.5|45051.5|45063.3|45043.3|12
1623339580000|2021-06-10 15:39:40|45067.1|45047.1|45066.5|45046.5|45071.5|45051.5|45066.5|45046.5|11
1623339590000|2021-06-10 15:39:50|45067.1|45047.1|45062.2|45042.2|45069|45049|45061.5|45041.5|7
1623339600000|2021-06-10 15:40:00|45062.8|45042.8|45070.8|45050.8|45070.8|45050.8|45062.2|45042.2|6
1623339610000|2021-06-10 15:40:10|45066.5|45046.5|45070.8|45050.8|45070.8|45050.8|45066.5|45046.5|6
1623339620000|2021-06-10 15:40:20|45067.2|45047.2|45066.5|45046.5|45070.8|45050.8|45066.5|45046.5|17
1623339630000|2021-06-10 15:40:30|||||||||2
1623339640000|2021-06-10 15:40:40|45073.3|45053.3|45073.3|45053.3|45073.3|45053.3|45073.3|45053.3|6
1623339650000|2021-06-10 15:40:50|45075.1|45055.1|45076.5|45056.5|45076.5|45056.5|45073.3|45053.3|9
1623339660000|2021-06-10 15:41:00|45074|45054|45066.5|45046.5|45074|45054|45066.5|45046.5|16
1623339670000|2021-06-10 15:41:10|45064.7|45044.7|45068.3|45048.3|45068.3|45048.3|45064|45044|10
1623339680000|2021-06-10 15:41:20|45067.2|45047.2|45069|45049|45071.5|45051.5|45062.2|45042.2|7
1623339690000|2021-06-10 15:41:30|45064.7|45044.7|45048.3|45028.3|45066.5|45046.5|45048.3|45028.3|20
1623339700000|2021-06-10 15:41:40|45047.6|45027.6|45043.3|45023.3|45047.6|45027.6|45039|45019|17
1623339710000|2021-06-10 15:41:50|45041.5|45021.5|45046.5|45026.5|45046.5|45026.5|45039.7|45019.7|18
1623339720000|2021-06-10 15:42:00|45042.2|45022.2|45041.5|45021.5|45042.2|45022.2|45039.7|45019.7|8
1623339730000|2021-06-10 15:42:10|45042.2|45022.2|45041.5|45021.5|45042.2|45022.2|45041.5|45021.5|10
1623339740000|2021-06-10 15:42:20|45038.3|45018.3|45031.5|45011.5|45038.3|45018.3|45029.7|45009.7|13
1623339750000|2021-06-10 15:42:30|45029|45009|45027.8|45007.8|45031.5|45011.5|45021.5|45001.5|21
1623339760000|2021-06-10 15:42:40|45027.2|45007.2|45026.5|45006.5|45029|45009|45026.5|45006.5|5
1623339770000|2021-06-10 15:42:50|45027.2|45007.2|45026.5|45006.5|45029|45009|45017.2|44997.2|24
1623339780000|2021-06-10 15:43:00|45027.2|45007.2|45026.5|45006.5|45029|45009|45026.5|45006.5|5
1623339790000|2021-06-10 15:43:10|45028.3|45008.3|45028.3|45008.3|45030.8|45010.8|45028.3|45008.3|8
1623339800000|2021-06-10 15:43:20|45029|45009|45024|45004|45030.8|45010.8|45024|45004|9
1623339810000|2021-06-10 15:43:30|45022.2|45002.2|45014|44994|45022.8|45002.8|45012.2|44992.2|15
1623339820000|2021-06-10 15:43:40|45011.5|44991.5|45004.7|44984.7|45011.5|44991.5|45004.7|44984.7|12
1623339830000|2021-06-10 15:43:50|45006.5|44986.5|45001.5|44981.5|45006.5|44986.5|45001.5|44981.5|29
1623339840000|2021-06-10 15:44:00|44999.7|44979.7|45003.3|44983.3|45003.3|44983.3|44999.7|44979.7|6
1623339850000|2021-06-10 15:44:10|45005.1|44985.1|45005.8|44985.8|45010.8|44990.8|45001.5|44981.5|31
1623339860000|2021-06-10 15:44:20|45006.5|44986.5|45005.8|44985.8|45008.3|44988.3|45004|44984|9
1623339870000|2021-06-10 15:44:30|45004|44984|45004.7|44984.7|45004.7|44984.7|45003.3|44983.3|2
1623339880000|2021-06-10 15:44:40|45006.5|44986.5|45006.5|44986.5|45007.2|44987.2|45006.5|44986.5|8
1623339890000|2021-06-10 15:44:50|45007.2|44987.2|45006.5|44986.5|45007.2|44987.2|45002.2|44982.2|3
1623339900000|2021-06-10 15:45:00|45005.8|44985.8|44996.5|44976.5|45005.8|44985.8|44994.7|44974.7|17
1623339910000|2021-06-10 15:45:10|44998.3|44978.3|44988.3|44968.3|44998.3|44978.3|44986.5|44966.5|18
1623339920000|2021-06-10 15:45:20|44986.5|44966.5|44985.3|44965.3|44987.2|44967.2|44984.7|44964.7|48
1623339930000|2021-06-10 15:45:30|44987.2|44967.2|44986.5|44966.5|44995.8|44975.8|44984|44964|11
1623339940000|2021-06-10 15:45:40|44985.1|44965.1|44980.8|44960.8|44985.8|44965.8|44978.3|44958.3|96
1623339950000|2021-06-10 15:45:50|44981.5|44961.5|44966.5|44946.5|44981.5|44961.5|44966.5|44946.5|66
1623339960000|2021-06-10 15:46:00|44969|44949|44968.3|44948.3|44971.5|44951.5|44966.5|44946.5|15
1623339970000|2021-06-10 15:46:10|44970.8|44950.8|44966.5|44946.5|44970.8|44950.8|44963.3|44943.3|10
1623339980000|2021-06-10 15:46:20|44965.8|44945.8|44965.1|44945.1|44966.5|44946.5|44965.1|44945.1|4
1623339990000|2021-06-10 15:46:30|44963.3|44943.3|44956.5|44936.5|44970.1|44950.1|44954|44934|25
1623340000000|2021-06-10 15:46:40|44953.3|44933.3|44945.8|44925.8|44953.3|44933.3|44944|44924|18
1623340010000|2021-06-10 15:46:50|44939.7|44919.7|44953.3|44933.3|44954|44934|44939.7|44919.7|35
1623340020000|2021-06-10 15:47:00|44951.5|44931.5|44945.8|44925.8|44951.5|44931.5|44939|44919|12
1623340030000|2021-06-10 15:47:10|44946.5|44926.5|44951.5|44931.5|44953.3|44933.3|44942.2|44922.2|9
1623340040000|2021-06-10 15:47:20|||||||||4
1623340050000|2021-06-10 15:47:30|44946.5|44926.5|44941.5|44921.5|44946.5|44926.5|44941.5|44921.5|9
1623340060000|2021-06-10 15:47:40|44940.8|44920.8|44942.2|44922.2|44944|44924|44940.1|44920.1|8
1623340070000|2021-06-10 15:47:50|44944|44924|44942.2|44922.2|44945.8|44925.8|44941.5|44921.5|4
1623340080000|2021-06-10 15:48:00|44944|44924|44941.5|44921.5|44946.5|44926.5|44941.5|44921.5|6
1623340090000|2021-06-10 15:48:10|44942.2|44922.2|44951.5|44931.5|44953.3|44933.3|44941.5|44921.5|17
1623340100000|2021-06-10 15:48:20|44953.3|44933.3|44961.5|44941.5|44961.5|44941.5|44953.3|44933.3|4
1623340110000|2021-06-10 15:48:30|44965.3|44945.3|44966.5|44946.5|44969.7|44949.7|44964.7|44944.7|13
1623340120000|2021-06-10 15:48:40|44965.8|44945.8|44952.2|44932.2|44965.8|44945.8|44951.5|44931.5|15
1623340130000|2021-06-10 15:48:50|44954.7|44934.7|44951.5|44931.5|44954.7|44934.7|44951.5|44931.5|3
1623340140000|2021-06-10 15:49:00|44952.2|44932.2|44951.5|44931.5|44952.2|44932.2|44947.2|44927.2|5
1623340150000|2021-06-10 15:49:10|44949|44929|44951.5|44931.5|44951.5|44931.5|44949|44929|8
1623340160000|2021-06-10 15:49:20|44952.2|44932.2|44956.5|44936.5|44956.5|44936.5|44952.2|44932.2|5
1623340170000|2021-06-10 15:49:30|44959|44939|44956.5|44936.5|44959|44939|44956.5|44936.5|7
1623340180000|2021-06-10 15:49:40|44959|44939|44951.5|44931.5|44959|44939|44949|44929|13
1623340190000|2021-06-10 15:49:50|44952.2|44932.2|44955.8|44935.8|44958.3|44938.3|44951.5|44931.5|20
1623340200000|2021-06-10 15:50:00|44956.5|44936.5|44945.8|44925.8|44956.5|44936.5|44945.8|44925.8|10
1623340210000|2021-06-10 15:50:10|44944.7|44924.7|44950.8|44930.8|44950.8|44930.8|44944.7|44924.7|4
1623340220000|2021-06-10 15:50:20|44951.5|44931.5|44946.5|44926.5|44951.5|44931.5|44946.5|44926.5|10
1623340230000|2021-06-10 15:50:30|44945.8|44925.8|44943.3|44923.3|44946.5|44926.5|44943.3|44923.3|8
1623340240000|2021-06-10 15:50:40|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|8
1623340250000|2021-06-10 15:50:50|44939.7|44919.7|44941.5|44921.5|44941.5|44921.5|44939.7|44919.7|5
1623340260000|2021-06-10 15:51:00|44942.2|44922.2|44948.3|44928.3|44948.3|44928.3|44942.2|44922.2|7
1623340270000|2021-06-10 15:51:10|44950.8|44930.8|44951.5|44931.5|44951.5|44931.5|44950.8|44930.8|2
1623340280000|2021-06-10 15:51:20|44953.3|44933.3|44948.3|44928.3|44955.8|44935.8|44948.3|44928.3|6
1623340290000|2021-06-10 15:51:30|44946.5|44926.5|44946.5|44926.5|44947.2|44927.2|44946.5|44926.5|4
1623340300000|2021-06-10 15:51:40|44944|44924|44945.8|44925.8|44945.8|44925.8|44942.2|44922.2|4
1623340310000|2021-06-10 15:51:50|44943.3|44923.3|44941.5|44921.5|44943.3|44923.3|44941.5|44921.5|0
1623340320000|2021-06-10 15:52:00|44939|44919|44939|44919|44941.5|44921.5|44939|44919|8
1623340330000|2021-06-10 15:52:10|44939.7|44919.7|44941.5|44921.5|44941.5|44921.5|44939.7|44919.7|1
1623340340000|2021-06-10 15:52:20|44939.7|44919.7|44941.5|44921.5|44941.5|44921.5|44939|44919|2
1623340350000|2021-06-10 15:52:30|44944|44924|44942.2|44922.2|44944|44924|44942.2|44922.2|2
1623340360000|2021-06-10 15:52:40|44941.5|44921.5|44944.7|44924.7|44945.8|44925.8|44941.5|44921.5|13
1623340370000|2021-06-10 15:52:50|44944|44924|44942.2|44922.2|44944.7|44924.7|44941.5|44921.5|4
1623340380000|2021-06-10 15:53:00|44944.7|44924.7|44946.5|44926.5|44946.5|44926.5|44944|44924|4
1623340390000|2021-06-10 15:53:10|44949|44929|44951.5|44931.5|44951.5|44931.5|44949|44929|4
1623340400000|2021-06-10 15:53:20|44949|44929|44951.5|44931.5|44951.5|44931.5|44949|44929|7
1623340410000|2021-06-10 15:53:30|||||||||1
1623340420000|2021-06-10 15:53:40|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44949.7|44929.7|8
1623340430000|2021-06-10 15:53:50|44956.5|44936.5|44957.2|44937.2|44957.2|44937.2|44956.5|44936.5|11
1623340440000|2021-06-10 15:54:00|44959|44939|44964.7|44944.7|44964.7|44944.7|44956.5|44936.5|12
1623340450000|2021-06-10 15:54:10|44969|44949|44970.8|44950.8|44973.3|44953.3|44968.3|44948.3|10
1623340460000|2021-06-10 15:54:20|44968.3|44948.3|44965.1|44945.1|44971.5|44951.5|44965.1|44945.1|11
1623340470000|2021-06-10 15:54:30|44967.6|44947.6|44976.5|44956.5|44978.3|44958.3|44967.6|44947.6|6
1623340480000|2021-06-10 15:54:40|44978.3|44958.3|44971.5|44951.5|44978.3|44958.3|44970.8|44950.8|4
1623340490000|2021-06-10 15:54:50|44970.8|44950.8|44962.2|44942.2|44970.8|44950.8|44959|44939|14
1623340500000|2021-06-10 15:55:00|44961.5|44941.5|44966.5|44946.5|44966.5|44946.5|44961.5|44941.5|2
1623340510000|2021-06-10 15:55:10|44961.5|44941.5|44961.5|44941.5|44964|44944|44960.8|44940.8|8
1623340520000|2021-06-10 15:55:20|44959.7|44939.7|44961.5|44941.5|44963.3|44943.3|44959|44939|5
1623340530000|2021-06-10 15:55:30|44960.8|44940.8|44954|44934|44961.5|44941.5|44954|44934|15
1623340540000|2021-06-10 15:55:40|44952.6|44932.6|44947.2|44927.2|44952.6|44932.6|44944.7|44924.7|17
1623340550000|2021-06-10 15:55:50|44946.5|44926.5|44944.7|44924.7|44947.2|44927.2|44944.7|44924.7|4
1623340560000|2021-06-10 15:56:00|44946.5|44926.5|44932.2|44912.2|44946.5|44926.5|44931.5|44911.5|11
1623340570000|2021-06-10 15:56:10|44931.5|44911.5|44929.7|44909.7|44932.2|44912.2|44929.7|44909.7|12
1623340580000|2021-06-10 15:56:20|44929|44909|44927.2|44907.2|44929|44909|44926.5|44906.5|6
1623340590000|2021-06-10 15:56:30|44929|44909|44931.5|44911.5|44931.5|44911.5|44929|44909|2
1623340600000|2021-06-10 15:56:40|44930.8|44910.8|44931.5|44911.5|44931.5|44911.5|44929|44909|9
1623340610000|2021-06-10 15:56:50|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|44931.5|44911.5|9
1623340620000|2021-06-10 15:57:00|44935.8|44915.8|44936.5|44916.5|44937.2|44917.2|44932.2|44912.2|9
1623340630000|2021-06-10 15:57:10|44935.8|44915.8|44935.8|44915.8|44935.8|44915.8|44935.1|44915.1|4
1623340640000|2021-06-10 15:57:20|44936.5|44916.5|44934|44914|44936.5|44916.5|44934|44914|7
1623340650000|2021-06-10 15:57:30|44933.3|44913.3|44934|44914|44934|44914|44933.3|44913.3|5
1623340660000|2021-06-10 15:57:40|44935.8|44915.8|44936.5|44916.5|44936.5|44916.5|44935.8|44915.8|4
1623340670000|2021-06-10 15:57:50|44931.5|44911.5|44925.8|44905.8|44931.5|44911.5|44925.8|44905.8|13
1623340680000|2021-06-10 15:58:00|44923.3|44903.3|44926.5|44906.5|44930.8|44910.8|44923.3|44903.3|10
1623340690000|2021-06-10 15:58:10|44925.8|44905.8|44926.5|44906.5|44926.5|44906.5|44924|44904|13
1623340700000|2021-06-10 15:58:20|||||||||4
1623340710000|2021-06-10 15:58:30|44929.7|44909.7|44930.3|44910.3|44931|44911|44929.7|44909.7|6
1623340720000|2021-06-10 15:58:40|44936.5|44916.5|44946.5|44926.5|44946.5|44926.5|44936.5|44916.5|7
1623340730000|2021-06-10 15:58:50|44949|44929|44951.5|44931.5|44951.5|44931.5|44949|44929|12
1623340740000|2021-06-10 15:59:00|44952.2|44932.2|44956.5|44936.5|44956.5|44936.5|44952.2|44932.2|6
1623340750000|2021-06-10 15:59:10|44959|44939|44961.5|44941.5|44961.5|44941.5|44959|44939|4
1623340760000|2021-06-10 15:59:20|44964|44944|44959|44939|44964|44944|44956.5|44936.5|7
1623340770000|2021-06-10 15:59:30|44957.2|44937.2|44959|44939|44961.5|44941.5|44957.2|44937.2|9
1623340780000|2021-06-10 15:59:40|44958.3|44938.3|44956.5|44936.5|44958.3|44938.3|44954|44934|3
1623340790000|2021-06-10 15:59:50|44957.2|44937.2|44947.2|44927.2|44957.2|44937.2|44947.2|44927.2|9
1623340800000|2021-06-10 16:00:00|44947.9|44927.9|44961.5|44941.5|44961.5|44941.5|44944|44924|25
1623340810000|2021-06-10 16:00:10|44962.2|44942.2|44984|44964|44984.7|44964.7|44962.2|44942.2|17
1623340820000|2021-06-10 16:00:20|44984.7|44964.7|44994.7|44974.7|44996.5|44976.5|44979|44959|25
1623340830000|2021-06-10 16:00:30|44992.9|44972.9|44994.7|44974.7|44994.7|44974.7|44991.5|44971.5|11
1623340840000|2021-06-10 16:00:40|44992.2|44972.2|44991.5|44971.5|44994.7|44974.7|44989.7|44969.7|13
1623340850000|2021-06-10 16:00:50|44992.2|44972.2|44987.2|44967.2|44992.2|44972.2|44987.2|44967.2|8
1623340860000|2021-06-10 16:01:00|44989.7|44969.7|44984.7|44964.7|44991.5|44971.5|44984|44964|10
1623340870000|2021-06-10 16:01:10|44986.5|44966.5|44982.2|44962.2|44986.5|44966.5|44981.5|44961.5|2
1623340880000|2021-06-10 16:01:20|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44979.7|44959.7|4
1623340890000|2021-06-10 16:01:30|44979.7|44959.7|44977.2|44957.2|44981.5|44961.5|44976.5|44956.5|6
1623340900000|2021-06-10 16:01:40|44974.7|44954.7|44967.2|44947.2|44974.7|44954.7|44967.2|44947.2|15
1623340910000|2021-06-10 16:01:50|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44961.5|44941.5|11
1623340920000|2021-06-10 16:02:00|44967.2|44947.2|44967.2|44947.2|44969.7|44949.7|44966.5|44946.5|7
1623340930000|2021-06-10 16:02:10|44966.5|44946.5|44966.5|44946.5|44967.2|44947.2|44966.5|44946.5|4
1623340940000|2021-06-10 16:02:20|||||||||1
1623340950000|2021-06-10 16:02:30|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|2
1623340960000|2021-06-10 16:02:40|44969.7|44949.7|44979|44959|44981.5|44961.5|44969.7|44949.7|10
1623340970000|2021-06-10 16:02:50|44978.3|44958.3|44964.7|44944.7|44979|44959|44964.7|44944.7|8
1623340980000|2021-06-10 16:03:00|44964|44944|44959.7|44939.7|44964.7|44944.7|44959.7|44939.7|12
1623340990000|2021-06-10 16:03:10|44962.2|44942.2|44961.5|44941.5|44964.7|44944.7|44961.5|44941.5|5
1623341000000|2021-06-10 16:03:20|44959.7|44939.7|44952.2|44932.2|44959.7|44939.7|44952.2|44932.2|22
1623341010000|2021-06-10 16:03:30|44952.9|44932.9|44944.7|44924.7|44954.7|44934.7|44944|44924|20
1623341020000|2021-06-10 16:03:40|44942.2|44922.2|44947.2|44927.2|44949.7|44929.7|44941.5|44921.5|17
1623341030000|2021-06-10 16:03:50|44947.9|44927.9|44947.2|44927.2|44952.2|44932.2|44946.5|44926.5|7
1623341040000|2021-06-10 16:04:00|44946.5|44926.5|44942.2|44922.2|44949.7|44929.7|44942.2|44922.2|4
1623341050000|2021-06-10 16:04:10|44941.5|44921.5|44927.2|44907.2|44941.5|44921.5|44927.2|44907.2|7
1623341060000|2021-06-10 16:04:20|44926.5|44906.5|44921.5|44901.5|44926.5|44906.5|44916.5|44896.5|16
1623341070000|2021-06-10 16:04:30|44916.5|44896.5|44914.7|44894.7|44919.7|44899.7|44914|44894|36
1623341080000|2021-06-10 16:04:40|44916.5|44896.5|44894|44874|44916.5|44896.5|44894|44874|50
1623341090000|2021-06-10 16:04:50|44893.3|44873.3|44894|44874|44894|44874|44888.3|44868.3|26
1623341100000|2021-06-10 16:05:00|44894.7|44874.7|44899.7|44879.7|44899.7|44879.7|44894.7|44874.7|24
1623341110000|2021-06-10 16:05:10|44900.4|44880.4|44914|44894|44914|44894|44900.4|44880.4|18
1623341120000|2021-06-10 16:05:20|44915.8|44895.8|44914.7|44894.7|44917.2|44897.2|44914|44894|11
1623341130000|2021-06-10 16:05:30|44914|44894|44912.2|44892.2|44914|44894|44910.4|44890.4|7
1623341140000|2021-06-10 16:05:40|44914|44894|44914|44894|44914|44894|44914|44894|3
1623341150000|2021-06-10 16:05:50|44911.5|44891.5|44912.2|44892.2|44914|44894|44911.5|44891.5|4
1623341160000|2021-06-10 16:06:00|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|7
1623341170000|2021-06-10 16:06:10|44918.3|44898.3|44919|44899|44920.8|44900.8|44917.2|44897.2|10
1623341180000|2021-06-10 16:06:20|44921.5|44901.5|44922.2|44902.2|44922.2|44902.2|44921.5|44901.5|6
1623341190000|2021-06-10 16:06:30|44926.5|44906.5|44925.8|44905.8|44927.2|44907.2|44925.8|44905.8|3
1623341200000|2021-06-10 16:06:40|44924|44904|44919.7|44899.7|44924|44904|44919.7|44899.7|6
1623341210000|2021-06-10 16:06:50|44921.5|44901.5|44919|44899|44922.2|44902.2|44919|44899|4
1623341220000|2021-06-10 16:07:00|44920.8|44900.8|44897.2|44877.2|44921.5|44901.5|44897.2|44877.2|11
1623341230000|2021-06-10 16:07:10|44901.5|44881.5|44891.5|44871.5|44901.5|44881.5|44891.5|44871.5|37
1623341240000|2021-06-10 16:07:20|44888.3|44868.3|44892.2|44872.2|44892.2|44872.2|44887.2|44867.2|21
1623341250000|2021-06-10 16:07:30|||||||||3
1623341260000|2021-06-10 16:07:40|44891.5|44871.5|44896.5|44876.5|44896.5|44876.5|44891.5|44871.5|9
1623341270000|2021-06-10 16:07:50|44897.2|44877.2|44899|44879|44899|44879|44896.5|44876.5|1
1623341280000|2021-06-10 16:08:00|44896.5|44876.5|44910.8|44890.8|44910.8|44890.8|44896.5|44876.5|16
1623341290000|2021-06-10 16:08:10|44906.5|44886.5|44894.7|44874.7|44911.5|44891.5|44894.7|44874.7|19
1623341300000|2021-06-10 16:08:20|44892.2|44872.2|44881.5|44861.5|44892.2|44872.2|44881.5|44861.5|8
1623341310000|2021-06-10 16:08:30|44879.7|44859.7|44876.5|44856.5|44879.7|44859.7|44872.2|44852.2|16
1623341320000|2021-06-10 16:08:40|44880.1|44860.1|44877.2|44857.2|44880.1|44860.1|44876.5|44856.5|11
1623341330000|2021-06-10 16:08:50|44876.5|44856.5|44874|44854|44880.8|44860.8|44874|44854|13
1623341340000|2021-06-10 16:09:00|44874.7|44854.7|44871.5|44851.5|44876.5|44856.5|44867.2|44847.2|21
1623341350000|2021-06-10 16:09:10|44867.2|44847.2|44864.7|44844.7|44871.5|44851.5|44864.7|44844.7|14
1623341360000|2021-06-10 16:09:20|44866.5|44846.5|44864.7|44844.7|44866.5|44846.5|44862.2|44842.2|29
1623341370000|2021-06-10 16:09:30|44862.9|44842.9|44861.5|44841.5|44864|44844|44846.5|44826.5|84
1623341380000|2021-06-10 16:09:40|44857.2|44837.2|44877.2|44857.2|44880.8|44860.8|44857.2|44837.2|18
1623341390000|2021-06-10 16:09:50|44879|44859|44881.5|44861.5|44881.5|44861.5|44875.4|44855.4|16
1623341400000|2021-06-10 16:10:00|44882.2|44862.2|44885.8|44865.8|44888.3|44868.3|44881.5|44861.5|6
1623341410000|2021-06-10 16:10:10|44887.6|44867.6|44886.5|44866.5|44890.8|44870.8|44884.7|44864.7|10
1623341420000|2021-06-10 16:10:20|44882.9|44862.9|44880.8|44860.8|44886.5|44866.5|44880.8|44860.8|8
1623341430000|2021-06-10 16:10:30|44876.5|44856.5|44871.5|44851.5|44876.5|44856.5|44869|44849|12
1623341440000|2021-06-10 16:10:40|44870.8|44850.8|44865.8|44845.8|44870.8|44850.8|44861.5|44841.5|9
1623341450000|2021-06-10 16:10:50|44862.2|44842.2|44866.5|44846.5|44866.5|44846.5|44859.7|44839.7|14
1623341460000|2021-06-10 16:11:00|44869|44849|44858.3|44838.3|44869|44849|44849|44829|29
1623341470000|2021-06-10 16:11:10|44861.5|44841.5|44851.5|44831.5|44861.5|44841.5|44849|44829|13
1623341480000|2021-06-10 16:11:20|44850.1|44830.1|44851.5|44831.5|44855.8|44835.8|44849|44829|5
1623341490000|2021-06-10 16:11:30|44850.8|44830.8|44841.5|44821.5|44850.8|44830.8|44841.5|44821.5|18
1623341500000|2021-06-10 16:11:40|44844.7|44824.7|44841.5|44821.5|44846.5|44826.5|44841.5|44821.5|10
1623341510000|2021-06-10 16:11:50|44846.5|44826.5|44846.5|44826.5|44848.3|44828.3|44846.5|44826.5|18
1623341520000|2021-06-10 16:12:00|||||||||36
1623341530000|2021-06-10 16:12:10|44848.3|44828.3|44864|44844|44866.5|44846.5|44848.3|44828.3|38
1623341540000|2021-06-10 16:12:20|44863.3|44843.3|44864|44844|44864|44844|44860.8|44840.8|9
1623341550000|2021-06-10 16:12:30|44866.5|44846.5|44864.7|44844.7|44870.1|44850.1|44864.7|44844.7|21
1623341560000|2021-06-10 16:12:40|44864|44844|44856.5|44836.5|44864|44844|44855.8|44835.8|26
1623341570000|2021-06-10 16:12:50|44854|44834|44854.7|44834.7|44856.5|44836.5|44854|44834|26
1623341580000|2021-06-10 16:13:00|44855.8|44835.8|44846.5|44826.5|44856.5|44836.5|44846.5|44826.5|12
1623341590000|2021-06-10 16:13:10|44844.7|44824.7|44840.1|44820.1|44844.7|44824.7|44834.7|44814.7|68
1623341600000|2021-06-10 16:13:20|44838.3|44818.3|44839|44819|44839|44819|44836.5|44816.5|6
1623341610000|2021-06-10 16:13:30|44840.8|44820.8|44844|44824|44844|44824|44840.8|44820.8|6
1623341620000|2021-06-10 16:13:40|44844.7|44824.7|44846.5|44826.5|44846.5|44826.5|44841.5|44821.5|10
1623341630000|2021-06-10 16:13:50|44845.8|44825.8|44842.2|44822.2|44846.5|44826.5|44842.2|44822.2|20
1623341640000|2021-06-10 16:14:00|44841.5|44821.5|44841.5|44821.5|44841.5|44821.5|44839|44819|6
1623341650000|2021-06-10 16:14:10|44842.2|44822.2|44850.4|44830.4|44850.4|44830.4|44842.2|44822.2|9
1623341660000|2021-06-10 16:14:20|44856.5|44836.5|44860.8|44840.8|44860.8|44840.8|44856.5|44836.5|2
1623341670000|2021-06-10 16:14:30|44861.5|44841.5|44877.2|44857.2|44877.2|44857.2|44861.5|44841.5|9
1623341680000|2021-06-10 16:14:40|44877.9|44857.9|44876.5|44856.5|44882.9|44862.9|44876.5|44856.5|20
1623341690000|2021-06-10 16:14:50|44874.7|44854.7|44881.5|44861.5|44881.5|44861.5|44874.7|44854.7|3
1623341700000|2021-06-10 16:15:00|44883.3|44863.3|44881.5|44861.5|44883.3|44863.3|44879|44859|14
1623341710000|2021-06-10 16:15:10|44880.8|44860.8|44890.8|44870.8|44890.8|44870.8|44880.8|44860.8|8
1623341720000|2021-06-10 16:15:20|44887.2|44867.2|44896.5|44876.5|44897.2|44877.2|44887.2|44867.2|11
1623341730000|2021-06-10 16:15:30|||||||||8
1623341740000|2021-06-10 16:15:40|44898.3|44878.3|44901.5|44881.5|44901.5|44881.5|44896.5|44876.5|11
1623341750000|2021-06-10 16:15:50|44905.8|44885.8|44935.8|44915.8|44938.3|44918.3|44905.8|44885.8|62
1623341760000|2021-06-10 16:16:00|44933.3|44913.3|44921.5|44901.5|44933.3|44913.3|44919.7|44899.7|15
1623341770000|2021-06-10 16:16:10|44920.8|44900.8|44921.5|44901.5|44922.2|44902.2|44919|44899|6
1623341780000|2021-06-10 16:16:20|44920.8|44900.8|44920.8|44900.8|44920.8|44900.8|44920.8|44900.8|7
1623341790000|2021-06-10 16:16:30|44922.2|44902.2|44919|44899|44924.7|44904.7|44919|44899|13
1623341800000|2021-06-10 16:16:40|44920.8|44900.8|44925.8|44905.8|44925.8|44905.8|44920.8|44900.8|5
1623341810000|2021-06-10 16:16:50|44924|44904|44927.2|44907.2|44927.2|44907.2|44922.2|44902.2|6
1623341820000|2021-06-10 16:17:00|44926.5|44906.5|44921.5|44901.5|44926.5|44906.5|44921.5|44901.5|9
1623341830000|2021-06-10 16:17:10|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|10
1623341840000|2021-06-10 16:17:20|44916.5|44896.5|44921.5|44901.5|44921.5|44901.5|44915.8|44895.8|30
1623341850000|2021-06-10 16:17:30|44919.7|44899.7|44921.5|44901.5|44921.5|44901.5|44919.7|44899.7|9
1623341860000|2021-06-10 16:17:40|44922.2|44902.2|44933.3|44913.3|44933.3|44913.3|44921.5|44901.5|13
1623341870000|2021-06-10 16:17:50|44935.8|44915.8|44941.5|44921.5|44941.5|44921.5|44931.5|44911.5|16
1623341880000|2021-06-10 16:18:00|44943.3|44923.3|44952.2|44932.2|44952.2|44932.2|44943.3|44923.3|16
1623341890000|2021-06-10 16:18:10|44951.5|44931.5|44952.9|44932.9|44952.9|44932.9|44949.7|44929.7|8
1623341900000|2021-06-10 16:18:20|44952.2|44932.2|44957.2|44937.2|44957.2|44937.2|44951.5|44931.5|17
1623341910000|2021-06-10 16:18:30|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|7
1623341920000|2021-06-10 16:18:40|44957.2|44937.2|44966.5|44946.5|44967.2|44947.2|44957.2|44937.2|8
1623341930000|2021-06-10 16:18:50|44962.2|44942.2|44971.5|44951.5|44971.5|44951.5|44962.2|44942.2|12
1623341940000|2021-06-10 16:19:00|44969.7|44949.7|44966.5|44946.5|44971.5|44951.5|44966.5|44946.5|13
1623341950000|2021-06-10 16:19:10|44967.2|44947.2|44981.5|44961.5|44981.5|44961.5|44967.2|44947.2|14
1623341960000|2021-06-10 16:19:20|44985.8|44965.8|44981.5|44961.5|44986.5|44966.5|44981.5|44961.5|18
1623341970000|2021-06-10 16:19:30|44982.2|44962.2|44982.9|44962.9|44982.9|44962.9|44977.2|44957.2|14
1623341980000|2021-06-10 16:19:40|44983.5|44963.5|44986.5|44966.5|44986.5|44966.5|44982.9|44962.9|6
1623341990000|2021-06-10 16:19:50|44984.7|44964.7|44984|44964|44986.5|44966.5|44984|44964|2
1623342000000|2021-06-10 16:20:00|44982.2|44962.2|44982.2|44962.2|44986.5|44966.5|44982.2|44962.2|2
1623342010000|2021-06-10 16:20:10|44986.5|44966.5|44986.5|44966.5|44986.5|44966.5|44982.2|44962.2|16
1623342020000|2021-06-10 16:20:20|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|6
1623342030000|2021-06-10 16:20:30|44983.3|44963.3|44976.5|44956.5|44983.3|44963.3|44976.5|44956.5|9
1623342040000|2021-06-10 16:20:40|44975.8|44955.8|44968.3|44948.3|44976.5|44956.5|44966.5|44946.5|9
1623342050000|2021-06-10 16:20:50|44965.8|44945.8|44967.2|44947.2|44967.2|44947.2|44965.8|44945.8|10
1623342060000|2021-06-10 16:21:00|44966.5|44946.5|44964|44944|44966.5|44946.5|44964|44944|8
1623342070000|2021-06-10 16:21:10|44961.5|44941.5|44962.2|44942.2|44966.5|44946.5|44961.5|44941.5|13
1623342080000|2021-06-10 16:21:20|44961.5|44941.5|44955.4|44935.4|44961.5|44941.5|44955.4|44935.4|2
1623342090000|2021-06-10 16:21:30|44954.7|44934.7|44947.2|44927.2|44954.7|44934.7|44944.7|44924.7|14
1623342100000|2021-06-10 16:21:40|44949.7|44929.7|44939.7|44919.7|44951.5|44931.5|44939.7|44919.7|14
1623342110000|2021-06-10 16:21:50|44942.2|44922.2|44950.4|44930.4|44950.4|44930.4|44939.7|44919.7|26
1623342120000|2021-06-10 16:22:00|44952.2|44932.2|44956.5|44936.5|44956.5|44936.5|44952.2|44932.2|2
1623342130000|2021-06-10 16:22:10|44951.5|44931.5|44949.7|44929.7|44951.5|44931.5|44949.7|44929.7|7
1623342140000|2021-06-10 16:22:20|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|10
1623342150000|2021-06-10 16:22:30|44955.8|44935.8|44951.5|44931.5|44956.5|44936.5|44951.5|44931.5|7
1623342160000|2021-06-10 16:22:40|44952.2|44932.2|44962.2|44942.2|44962.2|44942.2|44952.2|44932.2|9
1623342170000|2021-06-10 16:22:50|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|5
1623342180000|2021-06-10 16:23:00|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|7
1623342190000|2021-06-10 16:23:10|44966.5|44946.5|44967.2|44947.2|44967.2|44947.2|44966.5|44946.5|171
1623342200000|2021-06-10 16:23:20|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|5
1623342210000|2021-06-10 16:23:30|||||||||2
1623342220000|2021-06-10 16:23:40|44970.1|44950.1|44966.5|44946.5|44970.1|44950.1|44966.5|44946.5|5
1623342230000|2021-06-10 16:23:50|44965.8|44945.8|44967.2|44947.2|44967.2|44947.2|44965.8|44945.8|6
1623342240000|2021-06-10 16:24:00|||||||||6
1623342250000|2021-06-10 16:24:10|||||||||2
1623342260000|2021-06-10 16:24:20|44966.5|44946.5|44969|44949|44969.7|44949.7|44966.5|44946.5|6
1623342270000|2021-06-10 16:24:30|44968.3|44948.3|44966.5|44946.5|44968.3|44948.3|44966.5|44946.5|2
1623342280000|2021-06-10 16:24:40|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44966.5|44946.5|6
1623342290000|2021-06-10 16:24:50|44969.7|44949.7|44957.2|44937.2|44969.7|44949.7|44957.2|44937.2|7
1623342300000|2021-06-10 16:25:00|44961.5|44941.5|44959.7|44939.7|44961.5|44941.5|44956.5|44936.5|6
1623342310000|2021-06-10 16:25:10|44961.5|44941.5|44962.2|44942.2|44962.2|44942.2|44957.2|44937.2|12
1623342320000|2021-06-10 16:25:20|44961.5|44941.5|44961.5|44941.5|44962.2|44942.2|44961.5|44941.5|4
1623342330000|2021-06-10 16:25:30|44962.2|44942.2|44961.5|44941.5|44962.2|44942.2|44961.5|44941.5|3
1623342340000|2021-06-10 16:25:40|44959.7|44939.7|44961.5|44941.5|44962.2|44942.2|44959.7|44939.7|6
1623342350000|2021-06-10 16:25:50|44962.2|44942.2|44961.5|44941.5|44962.2|44942.2|44961.5|44941.5|1
1623342360000|2021-06-10 16:26:00|44959|44939|44963.3|44943.3|44963.3|44943.3|44959|44939|8
1623342370000|2021-06-10 16:26:10|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|6
1623342380000|2021-06-10 16:26:20|44965.8|44945.8|44965.8|44945.8|44966.5|44946.5|44965.8|44945.8|2
1623342390000|2021-06-10 16:26:30|44965.1|44945.1|44962.2|44942.2|44965.1|44945.1|44959.7|44939.7|3
1623342400000|2021-06-10 16:26:40|44961.5|44941.5|44962.2|44942.2|44962.2|44942.2|44959.7|44939.7|3
1623342410000|2021-06-10 16:26:50|44961.5|44941.5|44959.7|44939.7|44961.5|44941.5|44959.7|44939.7|1
1623342420000|2021-06-10 16:27:00|||||||||8
1623342430000|2021-06-10 16:27:10|44959|44939|44954|44934|44959|44939|44952.2|44932.2|183
1623342440000|2021-06-10 16:27:20|44953.3|44933.3|44954|44934|44954|44934|44950.1|44930.1|1018
1623342450000|2021-06-10 16:27:30|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44951.5|44931.5|6
1623342460000|2021-06-10 16:27:40|44951.5|44931.5|44953.3|44933.3|44953.3|44933.3|44951.5|44931.5|8
1623342470000|2021-06-10 16:27:50|44952.6|44932.6|44950.8|44930.8|44952.6|44932.6|44950.1|44930.1|5
1623342480000|2021-06-10 16:28:00|44950.1|44930.1|44952.6|44932.6|44952.6|44932.6|44950.1|44930.1|4
1623342490000|2021-06-10 16:28:10|44951.9|44931.9|44959|44939|44960.8|44940.8|44950.1|44930.1|10
1623342500000|2021-06-10 16:28:20|44961.5|44941.5|44965.1|44945.1|44965.1|44945.1|44961.5|44941.5|13
1623342510000|2021-06-10 16:28:30|44964.4|44944.4|44965.1|44945.1|44965.1|44945.1|44964.4|44944.4|15
1623342520000|2021-06-10 16:28:40|44962.6|44942.6|44964.4|44944.4|44965.1|44945.1|44962.6|44942.6|5
1623342530000|2021-06-10 16:28:50|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|6
1623342540000|2021-06-10 16:29:00|44965.8|44945.8|44965.1|44945.1|44965.8|44945.8|44965.1|44945.1|11
1623342550000|2021-06-10 16:29:10|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44960.8|44940.8|7
1623342560000|2021-06-10 16:29:20|44962.6|44942.6|44958.3|44938.3|44962.6|44942.6|44958.3|44938.3|2
1623342570000|2021-06-10 16:29:30|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44960.8|44940.8|5
1623342580000|2021-06-10 16:29:40|44964|44944|44963.3|44943.3|44965.8|44945.8|44963.3|44943.3|5
1623342590000|2021-06-10 16:29:50|44964|44944|44963.3|44943.3|44964|44944|44963.3|44943.3|5
1623342600000|2021-06-10 16:30:00|44964|44944|44964|44944|44966.5|44946.5|44963.3|44943.3|5
1623342610000|2021-06-10 16:30:10|44963.3|44943.3|44962.6|44942.6|44964|44944|44962.6|44942.6|9
1623342620000|2021-06-10 16:30:20|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44960.1|44940.1|6
1623342630000|2021-06-10 16:30:30|44962.6|44942.6|44960.8|44940.8|44963.3|44943.3|44960.8|44940.8|5
1623342640000|2021-06-10 16:30:40|44961.5|44941.5|44963.3|44943.3|44963.3|44943.3|44961.5|44941.5|3
1623342650000|2021-06-10 16:30:50|44965.8|44945.8|44968.3|44948.3|44968.3|44948.3|44965.8|44945.8|14
1623342660000|2021-06-10 16:31:00|44969|44949|44969|44949|44971.5|44951.5|44968.3|44948.3|11
1623342670000|2021-06-10 16:31:10|44969.7|44949.7|44971.5|44951.5|44971.5|44951.5|44969|44949|2
1623342680000|2021-06-10 16:31:20|44969|44949|44970.8|44950.8|44970.8|44950.8|44968.3|44948.3|8
1623342690000|2021-06-10 16:31:30|44970.1|44950.1|44963.3|44943.3|44970.1|44950.1|44963.3|44943.3|10
1623342700000|2021-06-10 16:31:40|44957.6|44937.6|44953.3|44933.3|44957.6|44937.6|44953.3|44933.3|9
1623342710000|2021-06-10 16:31:50|44950.8|44930.8|44948.3|44928.3|44953.3|44933.3|44948.3|44928.3|4
1623342720000|2021-06-10 16:32:00|44945.8|44925.8|44940.1|44920.1|44945.8|44925.8|44938.3|44918.3|10
1623342730000|2021-06-10 16:32:10|44938.3|44918.3|44922.6|44902.6|44938.3|44918.3|44922.6|44902.6|8
1623342740000|2021-06-10 16:32:20|44921.9|44901.9|44915.8|44895.8|44921.9|44901.9|44915.8|44895.8|13
1623342750000|2021-06-10 16:32:30|44914|44894|44915.1|44895.1|44915.8|44895.8|44910.1|44890.1|15
1623342760000|2021-06-10 16:32:40|44913.3|44893.3|44890.1|44870.1|44913.3|44893.3|44888.3|44868.3|53
1623342770000|2021-06-10 16:32:50|44893.3|44873.3|44890.1|44870.1|44893.3|44873.3|44888.3|44868.3|17
1623342780000|2021-06-10 16:33:00|44890.8|44870.8|44888.3|44868.3|44890.8|44870.8|44888.3|44868.3|6
1623342790000|2021-06-10 16:33:10|44885.8|44865.8|44878.3|44858.3|44885.8|44865.8|44876.5|44856.5|27
1623342800000|2021-06-10 16:33:20|44877.6|44857.6|44870.8|44850.8|44877.6|44857.6|44870.8|44850.8|16
1623342810000|2021-06-10 16:33:30|44870.1|44850.1|44867.6|44847.6|44870.1|44850.1|44867.6|44847.6|19
1623342820000|2021-06-10 16:33:40|44866.9|44846.9|44868.3|44848.3|44872.6|44852.6|44865.1|44845.1|20
1623342830000|2021-06-10 16:33:50|44865.8|44845.8|44865.8|44845.8|44865.8|44845.8|44865.8|44845.8|6
1623342840000|2021-06-10 16:34:00|44865.1|44845.1|44863.3|44843.3|44865.1|44845.1|44863.3|44843.3|5
1623342850000|2021-06-10 16:34:10|44860.1|44840.1|44848.3|44828.3|44860.1|44840.1|44848.3|44828.3|24
1623342860000|2021-06-10 16:34:20|44850.8|44830.8|44850.8|44830.8|44852.6|44832.6|44850.8|44830.8|14
1623342870000|2021-06-10 16:34:30|44851.5|44831.5|44853.3|44833.3|44853.3|44833.3|44851.5|44831.5|3
1623342880000|2021-06-10 16:34:40|44852.6|44832.6|44863.3|44843.3|44863.3|44843.3|44850.8|44830.8|107
1623342890000|2021-06-10 16:34:50|44865.8|44845.8|44865.8|44845.8|44865.8|44845.8|44865.1|44845.1|7
1623342900000|2021-06-10 16:35:00|44868.3|44848.3|44860.8|44840.8|44875.8|44855.8|44860.8|44840.8|33
1623342910000|2021-06-10 16:35:10|44860.1|44840.1|44860.1|44840.1|44862.6|44842.6|44858.3|44838.3|8
1623342920000|2021-06-10 16:35:20|44860.8|44840.8|44855.1|44835.1|44860.8|44840.8|44855.1|44835.1|12
1623342930000|2021-06-10 16:35:30|44855.8|44835.8|44855.1|44835.1|44855.8|44835.8|44854.4|44834.4|21
1623342940000|2021-06-10 16:35:40|44856.9|44836.9|44855.8|44835.8|44856.9|44836.9|44853.3|44833.3|24
1623342950000|2021-06-10 16:35:50|44855.1|44835.1|44858.3|44838.3|44860.1|44840.1|44855.1|44835.1|13
1623342960000|2021-06-10 16:36:00|44860.1|44840.1|44863.3|44843.3|44863.3|44843.3|44858.3|44838.3|13
1623342970000|2021-06-10 16:36:10|44865.8|44845.8|44867.6|44847.6|44870.1|44850.1|44865.8|44845.8|16
1623342980000|2021-06-10 16:36:20|44866.9|44846.9|44865.1|44845.1|44866.9|44846.9|44860.1|44840.1|11
1623342990000|2021-06-10 16:36:30|44863.3|44843.3|44865.8|44845.8|44865.8|44845.8|44860.8|44840.8|15
1623343000000|2021-06-10 16:36:40|44867.6|44847.6|44870.8|44850.8|44870.8|44850.8|44867.6|44847.6|7
1623343010000|2021-06-10 16:36:50|44870.1|44850.1|44868.3|44848.3|44870.1|44850.1|44865.1|44845.1|27
1623343020000|2021-06-10 16:37:00|44865.1|44845.1|44860.8|44840.8|44865.1|44845.1|44855.8|44835.8|19
1623343030000|2021-06-10 16:37:10|44861.5|44841.5|44863.3|44843.3|44863.3|44843.3|44861.5|44841.5|7
1623343040000|2021-06-10 16:37:20|44865.8|44845.8|44863.3|44843.3|44865.8|44845.8|44863.3|44843.3|7
1623343050000|2021-06-10 16:37:30|44864|44844|44877.6|44857.6|44880.1|44860.1|44863.3|44843.3|40
1623343060000|2021-06-10 16:37:40|44878.3|44858.3|44887.6|44867.6|44887.6|44867.6|44878.3|44858.3|9
1623343070000|2021-06-10 16:37:50|44888.3|44868.3|44892|44872|44895.1|44875.1|44888.3|44868.3|13
1623343080000|2021-06-10 16:38:00|44892.6|44872.6|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|2
1623343090000|2021-06-10 16:38:10|44892|44872|44892|44872|44892|44872|44892|44872|8
1623343100000|2021-06-10 16:38:20|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|10
1623343110000|2021-06-10 16:38:30|44897|44877|44901.5|44881.5|44901.5|44881.5|44897|44877|10
1623343120000|2021-06-10 16:38:40|44903.3|44883.3|44910.8|44890.8|44913.3|44893.3|44903.3|44883.3|19
1623343130000|2021-06-10 16:38:50|44911.5|44891.5|44920.1|44900.1|44922.6|44902.6|44911.5|44891.5|28
1623343140000|2021-06-10 16:39:00|44923.3|44903.3|44928.3|44908.3|44929|44909|44923.3|44903.3|23
1623343150000|2021-06-10 16:39:10|44929|44909|44925.8|44905.8|44930.1|44910.1|44925.8|44905.8|9
1623343160000|2021-06-10 16:39:20|44926.5|44906.5|44935.1|44915.1|44935.8|44915.8|44926.5|44906.5|20
1623343170000|2021-06-10 16:39:30|44932.6|44912.6|44935.1|44915.1|44935.1|44915.1|44932.6|44912.6|8
1623343180000|2021-06-10 16:39:40|44933.3|44913.3|44928.3|44908.3|44933.3|44913.3|44925.8|44905.8|12
1623343190000|2021-06-10 16:39:50|44929|44909|44927.6|44907.6|44930.8|44910.8|44925.8|44905.8|4
1623343200000|2021-06-10 16:40:00|44925.8|44905.8|44920.1|44900.1|44925.8|44905.8|44915.1|44895.1|12
1623343210000|2021-06-10 16:40:10|44922.6|44902.6|44923.3|44903.3|44928.3|44908.3|44922.6|44902.6|25
1623343220000|2021-06-10 16:40:20|44922.6|44902.6|44920.8|44900.8|44922.6|44902.6|44920.8|44900.8|5
1623343230000|2021-06-10 16:40:30|44915.1|44895.1|44908.3|44888.3|44915.1|44895.1|44908.3|44888.3|9
1623343240000|2021-06-10 16:40:40|44906.5|44886.5|44905.8|44885.8|44906.5|44886.5|44903.3|44883.3|9
1623343250000|2021-06-10 16:40:50|44908.3|44888.3|44912|44892|44912|44892|44908.3|44888.3|10
1623343260000|2021-06-10 16:41:00|44910.1|44890.1|44915.8|44895.8|44918.3|44898.3|44910.1|44890.1|5
1623343270000|2021-06-10 16:41:10|44915.1|44895.1|44914.5|44894.5|44915.8|44895.8|44911.5|44891.5|16
1623343280000|2021-06-10 16:41:20|44910.8|44890.8|44910.8|44890.8|44910.8|44890.8|44910.1|44890.1|1
1623343290000|2021-06-10 16:41:30|44910.1|44890.1|44902.6|44882.6|44910.1|44890.1|44902.6|44882.6|8
1623343300000|2021-06-10 16:41:40|44900.8|44880.8|44900.8|44880.8|44902.6|44882.6|44898.3|44878.3|12
1623343310000|2021-06-10 16:41:50|44898.3|44878.3|44903.3|44883.3|44903.3|44883.3|44898.3|44878.3|6
1623343320000|2021-06-10 16:42:00|44904|44884|44904|44884|44904|44884|44904|44884|7
1623343330000|2021-06-10 16:42:10|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|10
1623343340000|2021-06-10 16:42:20|44898.3|44878.3|44893.3|44873.3|44898.3|44878.3|44893.3|44873.3|23
1623343350000|2021-06-10 16:42:30|44898.3|44878.3|44903.3|44883.3|44903.3|44883.3|44898.3|44878.3|7
1623343360000|2021-06-10 16:42:40|44905.8|44885.8|44908.3|44888.3|44908.3|44888.3|44905.8|44885.8|11
1623343370000|2021-06-10 16:42:50|44909|44889|44908.3|44888.3|44909|44889|44908.3|44888.3|4
1623343380000|2021-06-10 16:43:00|44905.8|44885.8|44905.8|44885.8|44905.8|44885.8|44905.8|44885.8|4
1623343390000|2021-06-10 16:43:10|44905.1|44885.1|44905.1|44885.1|44905.8|44885.8|44903.3|44883.3|2
1623343400000|2021-06-10 16:43:20|44905.8|44885.8|44905.8|44885.8|44905.8|44885.8|44905.8|44885.8|2
1623343410000|2021-06-10 16:43:30|44906.5|44886.5|44908.3|44888.3|44908.3|44888.3|44906.5|44886.5|3
1623343420000|2021-06-10 16:43:40|44910.1|44890.1|44910.1|44890.1|44910.1|44890.1|44910.1|44890.1|3
1623343430000|2021-06-10 16:43:50|44908.3|44888.3|44910.1|44890.1|44910.1|44890.1|44908.3|44888.3|3
1623343440000|2021-06-10 16:44:00|44910.8|44890.8|44894|44874|44910.8|44890.8|44894|44874|11
1623343450000|2021-06-10 16:44:10|44891.5|44871.5|44893.3|44873.3|44894|44874|44889|44869|11
1623343460000|2021-06-10 16:44:20|||||||||2
1623343470000|2021-06-10 16:44:30|||||||||4
1623343480000|2021-06-10 16:44:40|44894|44874|44894|44874|44894|44874|44894|44874|4
1623343490000|2021-06-10 16:44:50|44895.8|44875.8|44895.1|44875.1|44895.8|44875.8|44895.1|44875.1|1217
1623343500000|2021-06-10 16:45:00|44890.8|44870.8|44900.8|44880.8|44900.8|44880.8|44890.8|44870.8|20
1623343510000|2021-06-10 16:45:10|44898.3|44878.3|44899|44879|44899|44879|44898.3|44878.3|3
1623343520000|2021-06-10 16:45:20|44901.5|44881.5|44908.3|44888.3|44908.3|44888.3|44901.5|44881.5|10
1623343530000|2021-06-10 16:45:30|44910.1|44890.1|44913.3|44893.3|44913.3|44893.3|44910.1|44890.1|8
1623343540000|2021-06-10 16:45:40|44912.6|44892.6|44910.8|44890.8|44912.6|44892.6|44910.1|44890.1|6
1623343550000|2021-06-10 16:45:50|44910.1|44890.1|44910.8|44890.8|44910.8|44890.8|44910.1|44890.1|3
1623343560000|2021-06-10 16:46:00|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|4
1623343570000|2021-06-10 16:46:10|44910.8|44890.8|44910.8|44890.8|44910.8|44890.8|44910.8|44890.8|2
1623343580000|2021-06-10 16:46:20|44911.5|44891.5|44913.3|44893.3|44913.3|44893.3|44911.5|44891.5|9
1623343590000|2021-06-10 16:46:30|44912.6|44892.6|44913.3|44893.3|44913.3|44893.3|44912.6|44892.6|9
1623343600000|2021-06-10 16:46:40|44912.6|44892.6|44913.3|44893.3|44913.3|44893.3|44912.6|44892.6|11
1623343610000|2021-06-10 16:46:50|44912.6|44892.6|44913.3|44893.3|44913.3|44893.3|44911.5|44891.5|7
1623343620000|2021-06-10 16:47:00|44915.1|44895.1|44915.1|44895.1|44915.1|44895.1|44915.1|44895.1|2
1623343630000|2021-06-10 16:47:10|44918.3|44898.3|44918.3|44898.3|44920.1|44900.1|44918.3|44898.3|15
1623343640000|2021-06-10 16:47:20|44917.6|44897.6|44920.1|44900.1|44920.1|44900.1|44915.8|44895.8|3
1623343650000|2021-06-10 16:47:30|44918.3|44898.3|44913.3|44893.3|44918.3|44898.3|44913.3|44893.3|11
1623343660000|2021-06-10 16:47:40|44912.6|44892.6|44908.3|44888.3|44912.6|44892.6|44908.3|44888.3|11
1623343670000|2021-06-10 16:47:50|||||||||13
1623343680000|2021-06-10 16:48:00|44905.1|44885.1|44902.6|44882.6|44905.1|44885.1|44902.6|44882.6|56
1623343690000|2021-06-10 16:48:10|44902|44882|44902|44882|44902|44882|44902|44882|12
1623343700000|2021-06-10 16:48:20|44898.8|44878.8|44894.5|44874.5|44898.8|44878.8|44892.6|44872.6|10
1623343710000|2021-06-10 16:48:30|44893.8|44873.8|44897|44877|44897|44877|44892|44872|3
1623343720000|2021-06-10 16:48:40|44894.5|44874.5|44897|44877|44897|44877|44894.5|44874.5|29
1623343730000|2021-06-10 16:48:50|44899.5|44879.5|44897|44877|44899.5|44879.5|44897|44877|26
1623343740000|2021-06-10 16:49:00|44896.3|44876.3|44882|44862|44896.3|44876.3|44877|44857|16
1623343750000|2021-06-10 16:49:10|44884.5|44864.5|44883.8|44863.8|44884.5|44864.5|44882|44862|4
1623343760000|2021-06-10 16:49:20|44882|44862|44883.8|44863.8|44883.8|44863.8|44879.5|44859.5|3
1623343770000|2021-06-10 16:49:30|44885.6|44865.6|44882.6|44862.6|44885.6|44865.6|44881.3|44861.3|10
1623343780000|2021-06-10 16:49:40|44882|44862|44879.5|44859.5|44883.8|44863.8|44877.6|44857.6|5
1623343790000|2021-06-10 16:49:50|44877.6|44857.6|44882|44862|44882|44862|44877.6|44857.6|7
1623343800000|2021-06-10 16:50:00|44882.6|44862.6|44883.3|44863.3|44883.3|44863.3|44882.6|44862.6|6
1623343810000|2021-06-10 16:50:10|44888.8|44868.8|44891.3|44871.3|44891.3|44871.3|44888.8|44868.8|12
1623343820000|2021-06-10 16:50:20|44892|44872|44892|44872|44892|44872|44892|44872|2
1623343830000|2021-06-10 16:50:30|44896.3|44876.3|44902|44882|44902|44882|44896.3|44876.3|4
1623343840000|2021-06-10 16:50:40|44903.8|44883.8|44898.8|44878.8|44903.8|44883.8|44898.8|44878.8|11
1623343850000|2021-06-10 16:50:50|44897|44877|44896.3|44876.3|44897|44877|44896.3|44876.3|5
1623343860000|2021-06-10 16:51:00|44894.5|44874.5|44892|44872|44894.5|44874.5|44892|44872|10
1623343870000|2021-06-10 16:51:10|44890.1|44870.1|44888.8|44868.8|44890.6|44870.6|44888.8|44868.8|2
1623343880000|2021-06-10 16:51:20|44889.5|44869.5|44892|44872|44892|44872|44889.5|44869.5|1
1623343890000|2021-06-10 16:51:30|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44892|44872|253
1623343900000|2021-06-10 16:51:40|44892|44872|44895.1|44875.1|44895.1|44875.1|44892|44872|8
1623343910000|2021-06-10 16:51:50|44897|44877|44908.8|44888.8|44910.6|44890.6|44897|44877|18
1623343920000|2021-06-10 16:52:00|44907|44887|44900.1|44880.1|44907|44887|44900.1|44880.1|12
1623343930000|2021-06-10 16:52:10|44899.5|44879.5|44894.5|44874.5|44899.5|44879.5|44894.5|44874.5|3
1623343940000|2021-06-10 16:52:20|44892|44872|44889.5|44869.5|44892|44872|44889.5|44869.5|9
1623343950000|2021-06-10 16:52:30|44888.8|44868.8|44892|44872|44892|44872|44888.8|44868.8|2
1623343960000|2021-06-10 16:52:40|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|5
1623343970000|2021-06-10 16:52:50|44887|44867|44881.3|44861.3|44887|44867|44880.1|44860.1|7
1623343980000|2021-06-10 16:53:00|44879.5|44859.5|44882|44862|44882|44862|44879.5|44859.5|6
1623343990000|2021-06-10 16:53:10|44882.6|44862.6|44882|44862|44885.1|44865.1|44882|44862|5
1623344000000|2021-06-10 16:53:20|44883.8|44863.8|44882|44862|44883.8|44863.8|44882|44862|3
1623344010000|2021-06-10 16:53:30|44884.5|44864.5|44883.8|44863.8|44884.5|44864.5|44883.8|44863.8|11
1623344020000|2021-06-10 16:53:40|44884.5|44864.5|44883.8|44863.8|44884.5|44864.5|44883.8|44863.8|9
1623344030000|2021-06-10 16:53:50|44887|44867|44883.8|44863.8|44887|44867|44883.8|44863.8|6
1623344040000|2021-06-10 16:54:00|44882|44862|44869.5|44849.5|44882|44862|44867.6|44847.6|15
1623344050000|2021-06-10 16:54:10|44867.6|44847.6|44869.5|44849.5|44869.5|44849.5|44867|44847|17
1623344060000|2021-06-10 16:54:20|44870.1|44850.1|44872|44852|44872|44852|44870.1|44850.1|5
1623344070000|2021-06-10 16:54:30|||||||||6
1623344080000|2021-06-10 16:54:40|44872.6|44852.6|44872.6|44852.6|44874.5|44854.5|44872|44852|4
1623344090000|2021-06-10 16:54:50|44872|44852|44877|44857|44877|44857|44872|44852|8
1623344100000|2021-06-10 16:55:00|44877.6|44857.6|44875.6|44855.6|44877.6|44857.6|44875.6|44855.6|10
1623344110000|2021-06-10 16:55:10|44873.1|44853.1|44871.3|44851.3|44873.1|44853.1|44869.5|44849.5|9
1623344120000|2021-06-10 16:55:20|44872|44852|44872|44852|44874.5|44854.5|44872|44852|25
1623344130000|2021-06-10 16:55:30|44872.7|44852.7|44873.3|44853.3|44875.2|44855.2|44872.7|44852.7|14
1623344140000|2021-06-10 16:55:40|44875.2|44855.2|44872|44852|44875.2|44855.2|44872|44852|4
1623344150000|2021-06-10 16:55:50|||||||||26
1623344160000|2021-06-10 16:56:00|44871.3|44851.3|44864.5|44844.5|44871.3|44851.3|44864.5|44844.5|22
1623344170000|2021-06-10 16:56:10|44865.2|44845.2|44867|44847|44867|44847|44865.2|44845.2|14
1623344180000|2021-06-10 16:56:20|44864.5|44844.5|44867|44847|44867|44847|44863.8|44843.8|10
1623344190000|2021-06-10 16:56:30|44868.8|44848.8|44868.8|44848.8|44868.8|44848.8|44868.8|44848.8|22
1623344200000|2021-06-10 16:56:40|||||||||3
1623344210000|2021-06-10 16:56:50|44872|44852|44878.8|44858.8|44878.8|44858.8|44872|44852|23
1623344220000|2021-06-10 16:57:00|44882|44862|44887|44867|44887.7|44867.7|44882|44862|26
1623344230000|2021-06-10 16:57:10|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|26
1623344240000|2021-06-10 16:57:20|||||||||2
1623344250000|2021-06-10 16:57:30|||||||||13
1623344260000|2021-06-10 16:57:40|44887|44867|44888.8|44868.8|44888.8|44868.8|44887|44867|8
1623344270000|2021-06-10 16:57:50|44891.3|44871.3|44892.7|44872.7|44892.7|44872.7|44891.3|44871.3|24
1623344280000|2021-06-10 16:58:00|44893.3|44873.3|44897|44877|44899.5|44879.5|44893.3|44873.3|28
1623344290000|2021-06-10 16:58:10|44902|44882|44902.7|44882.7|44902.7|44882.7|44898.8|44878.8|78
1623344300000|2021-06-10 16:58:20|44902|44882|44907|44887|44907.7|44887.7|44902|44882|47
1623344310000|2021-06-10 16:58:30|44909.5|44889.5|44907|44887|44909.5|44889.5|44907|44887|4
1623344320000|2021-06-10 16:58:40|44905.2|44885.2|44897|44877|44907|44887|44897|44877|32
1623344330000|2021-06-10 16:58:50|44896.3|44876.3|44899.5|44879.5|44899.5|44879.5|44896.3|44876.3|28
1623344340000|2021-06-10 16:59:00|44895.6|44875.6|44907|44887|44907|44887|44895.6|44875.6|203
1623344350000|2021-06-10 16:59:10|44908.8|44888.8|44907|44887|44914.5|44894.5|44906.3|44886.3|132
1623344360000|2021-06-10 16:59:20|44908.8|44888.8|44912|44892|44912|44892|44907|44887|159
1623344370000|2021-06-10 16:59:30|44912.7|44892.7|44920.2|44900.2|44927|44907|44912.7|44892.7|163
1623344380000|2021-06-10 16:59:40|44917|44897|44922|44902|44922|44902|44916.3|44896.3|1056
1623344390000|2021-06-10 16:59:50|44923.8|44903.8|44924.5|44904.5|44924.5|44904.5|44923.8|44903.8|474
1623344400000|2021-06-10 17:00:00|44926.3|44906.3|44924.5|44904.5|44926.3|44906.3|44915.2|44895.2|84
1623344410000|2021-06-10 17:00:10|44923.8|44903.8|44918.8|44898.8|44923.8|44903.8|44917|44897|28
1623344420000|2021-06-10 17:00:20|44917|44897|44904.5|44884.5|44917|44897|44904.5|44884.5|27
1623344430000|2021-06-10 17:00:30|44902.7|44882.7|44902|44882|44902.7|44882.7|44898.3|44878.3|19
1623344440000|2021-06-10 17:00:40|||||||||14
1623344450000|2021-06-10 17:00:50|44900.2|44880.2|44900.8|44880.8|44900.8|44880.8|44900.2|44880.2|36
1623344460000|2021-06-10 17:01:00|44900.2|44880.2|44898.3|44878.3|44900.2|44880.2|44898.3|44878.3|6
1623344470000|2021-06-10 17:01:10|44900.2|44880.2|44901.5|44881.5|44903.3|44883.3|44900.2|44880.2|18
1623344480000|2021-06-10 17:01:20|44903.3|44883.3|44898.3|44878.3|44903.3|44883.3|44896.5|44876.5|9
1623344490000|2021-06-10 17:01:30|44904.5|44884.5|44905.2|44885.2|44905.2|44885.2|44904.5|44884.5|3
1623344500000|2021-06-10 17:01:40|44915.8|44895.8|44932|44912|44932|44912|44915.2|44895.2|390
1623344510000|2021-06-10 17:01:50|44932.7|44912.7|44900.8|44880.8|44933.3|44913.3|44900.8|44880.8|13
1623344520000|2021-06-10 17:02:00|44903.3|44883.3|44924.5|44904.5|44929.5|44909.5|44903.3|44883.3|10
1623344530000|2021-06-10 17:02:10|44923.8|44903.8|44925.8|44905.8|44925.8|44905.8|44915.2|44895.2|6
1623344540000|2021-06-10 17:02:20|44930.8|44910.8|44930.2|44910.2|44932.7|44912.7|44930.2|44910.2|30
1623344550000|2021-06-10 17:02:30|44925.8|44905.8|44930.2|44910.2|44933.3|44913.3|44925.8|44905.8|11
1623344560000|2021-06-10 17:02:40|44929.5|44909.5|44930.2|44910.2|44930.2|44910.2|44929.5|44909.5|6
1623344570000|2021-06-10 17:02:50|44928.3|44908.3|44934|44914|44934|44914|44928.3|44908.3|6
1623344580000|2021-06-10 17:03:00|44935.8|44915.8|44935.2|44915.2|44936.5|44916.5|44935.2|44915.2|1
1623344590000|2021-06-10 17:03:10|44933.3|44913.3|44933.3|44913.3|44935.8|44915.8|44933.3|44913.3|39
1623344600000|2021-06-10 17:03:20|44930.8|44910.8|44928.3|44908.3|44930.8|44910.8|44925.8|44905.8|10
1623344610000|2021-06-10 17:03:30|44929|44909|44928.3|44908.3|44929|44909|44928.3|44908.3|9
1623344630000|2021-06-10 17:03:50|44926.5|44906.5|44928.3|44908.3|44928.3|44908.3|44926.5|44906.5|0
1623344640000|2021-06-10 17:04:00|44930.2|44910.2|44938.3|44918.3|44938.3|44918.3|44930.2|44910.2|9
1623344650000|2021-06-10 17:04:10|44936.5|44916.5|44935.8|44915.8|44936.5|44916.5|44935.8|44915.8|2
1623344670000|2021-06-10 17:04:30|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|6
1623344680000|2021-06-10 17:04:40|44940.2|44920.2|44935.2|44915.2|44940.2|44920.2|44935.2|44915.2|6
1623344690000|2021-06-10 17:04:50|44934.5|44914.5|44925.8|44905.8|44934.5|44914.5|44925.8|44905.8|20
1623344700000|2021-06-10 17:05:00|44926.5|44906.5|44930.8|44910.8|44935.2|44915.2|44926.5|44906.5|1
1623344710000|2021-06-10 17:05:10|44933.3|44913.3|44930.8|44910.8|44933.3|44913.3|44930.8|44910.8|0
1623344720000|2021-06-10 17:05:20|||||||||1
1623344730000|2021-06-10 17:05:30|44931.5|44911.5|44933.3|44913.3|44933.3|44913.3|44930.8|44910.8|0
1623344750000|2021-06-10 17:05:50|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|4
1623344760000|2021-06-10 17:06:00|44940.2|44920.2|44945.8|44925.8|44945.8|44925.8|44940.2|44920.2|4
1623344770000|2021-06-10 17:06:10|44945.2|44925.2|44945.8|44925.8|44946.5|44926.5|44945.2|44925.2|4
1623344780000|2021-06-10 17:06:20|44945.2|44925.2|44945.8|44925.8|44945.8|44925.8|44945.2|44925.2|2
1623344790000|2021-06-10 17:06:30|44948.3|44928.3|44950.2|44930.2|44950.2|44930.2|44945.8|44925.8|0
1623344800000|2021-06-10 17:06:40|44945.2|44925.2|44945.2|44925.2|44947.7|44927.7|44943.3|44923.3|4
1623344810000|2021-06-10 17:06:50|44943.3|44923.3|44945.8|44925.8|44945.8|44925.8|44943.3|44923.3|7
1623344820000|2021-06-10 17:07:00|44947.7|44927.7|44950.8|44930.8|44950.8|44930.8|44945.8|44925.8|13
1623344830000|2021-06-10 17:07:10|44954|44934|44955.2|44935.2|44959.5|44939.5|44954|44934|6
1623344840000|2021-06-10 17:07:20|44955.8|44935.8|44960.2|44940.2|44960.2|44940.2|44955.2|44935.2|16
1623344850000|2021-06-10 17:07:30|44960.8|44940.8|44965.2|44945.2|44965.2|44945.2|44960.2|44940.2|10
1623344860000|2021-06-10 17:07:40|44965.8|44945.8|44965.2|44945.2|44965.8|44945.8|44965.2|44945.2|4
1623344870000|2021-06-10 17:07:50|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|4
1623344880000|2021-06-10 17:08:00|44964|44944|44963.3|44943.3|44964|44944|44963.3|44943.3|2
1623344890000|2021-06-10 17:08:10|44961.5|44941.5|44955.8|44935.8|44961.5|44941.5|44955.8|44935.8|9
1623344900000|2021-06-10 17:08:20|44955.2|44935.2|44951.5|44931.5|44960.2|44940.2|44951.5|44931.5|27
1623344910000|2021-06-10 17:08:30|44953.3|44933.3|44951.5|44931.5|44953.3|44933.3|44950.8|44930.8|3
1623344920000|2021-06-10 17:08:40|44953.3|44933.3|44950.2|44930.2|44955.2|44935.2|44950.2|44930.2|0
1623344930000|2021-06-10 17:08:50|||||||||10
1623344940000|2021-06-10 17:09:00|44950.8|44930.8|44950.2|44930.2|44950.8|44930.8|44950.2|44930.2|1
1623344950000|2021-06-10 17:09:10|44948.3|44928.3|44940.2|44920.2|44948.3|44928.3|44940.2|44920.2|2
1623344960000|2021-06-10 17:09:20|44940.8|44920.8|44940.2|44920.2|44940.8|44920.8|44940.2|44920.2|1
1623344970000|2021-06-10 17:09:30|44941.5|44921.5|44945.2|44925.2|44945.2|44925.2|44941.5|44921.5|1
1623344980000|2021-06-10 17:09:40|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|21
1623344990000|2021-06-10 17:09:50|44935.8|44915.8|44935.8|44915.8|44935.8|44915.8|44935.2|44915.2|7
1623345000000|2021-06-10 17:10:00|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|1
1623345020000|2021-06-10 17:10:20|44938.3|44918.3|44942.7|44922.7|44942.7|44922.7|44938.3|44918.3|5
1623345030000|2021-06-10 17:10:30|44944.5|44924.5|44944.5|44924.5|44945.2|44925.2|44944.5|44924.5|5
1623345050000|2021-06-10 17:10:50|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|1
1623345060000|2021-06-10 17:11:00|44945.8|44925.8|44946.5|44926.5|44948.3|44928.3|44945.8|44925.8|4
1623345070000|2021-06-10 17:11:10|44948.3|44928.3|44948.3|44928.3|44948.3|44928.3|44948.3|44928.3|81
1623345080000|2021-06-10 17:11:20|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|1
1623345100000|2021-06-10 17:11:40|44953.3|44933.3|44952.7|44932.7|44953.3|44933.3|44952.7|44932.7|6
1623345110000|2021-06-10 17:11:50|44948.3|44928.3|44940.8|44920.8|44948.3|44928.3|44940.8|44920.8|4
1623345120000|2021-06-10 17:12:00|44940.2|44920.2|44940.8|44920.8|44945.2|44925.2|44940.2|44920.2|8
1623345140000|2021-06-10 17:12:20|44943.3|44923.3|44945.2|44925.2|44945.2|44925.2|44943.3|44923.3|0
1623345160000|2021-06-10 17:12:40|44947|44927|44950.2|44930.2|44950.2|44930.2|44947|44927|4
1623345170000|2021-06-10 17:12:50|44954.5|44934.5|44952|44932|44954.5|44934.5|44952|44932|2
1623345180000|2021-06-10 17:13:00|44952.7|44932.7|44950.8|44930.8|44952.7|44932.7|44950.2|44930.2|1
1623345190000|2021-06-10 17:13:10|44953.3|44933.3|44950.2|44930.2|44955.2|44935.2|44950.2|44930.2|5
1623345200000|2021-06-10 17:13:20|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|2
1623345210000|2021-06-10 17:13:30|44950.2|44930.2|44949.5|44929.5|44950.2|44930.2|44949.5|44929.5|1
1623345220000|2021-06-10 17:13:40|44947.7|44927.7|44945.2|44925.2|44947.7|44927.7|44945.2|44925.2|1
1623345230000|2021-06-10 17:13:50|44943.3|44923.3|44945.8|44925.8|44945.8|44925.8|44940.8|44920.8|2
1623345240000|2021-06-10 17:14:00|44950.2|44930.2|44950.2|44930.2|44950.8|44930.8|44950.2|44930.2|2
1623345250000|2021-06-10 17:14:10|44948.3|44928.3|44950.8|44930.8|44950.8|44930.8|44948.3|44928.3|55
1623345260000|2021-06-10 17:14:20|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|44951.5|44931.5|0
1623345270000|2021-06-10 17:14:30|44953.3|44933.3|44950.8|44930.8|44953.3|44933.3|44950.8|44930.8|2
1623345280000|2021-06-10 17:14:40|44950.2|44930.2|44950.8|44930.8|44950.8|44930.8|44950.2|44930.2|4
1623345290000|2021-06-10 17:14:50|44950.2|44930.2|44950.8|44930.8|44950.8|44930.8|44950.2|44930.2|3
1623345300000|2021-06-10 17:15:00|44953.3|44933.3|44950.2|44930.2|44953.3|44933.3|44950.2|44930.2|1
1623345310000|2021-06-10 17:15:10|||||||||4
1623345320000|2021-06-10 17:15:20|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|1
1623345330000|2021-06-10 17:15:30|44950.9|44930.9|44950.2|44930.2|44951.5|44931.5|44950.2|44930.2|4
1623345340000|2021-06-10 17:15:40|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|2
1623345350000|2021-06-10 17:15:50|44947.7|44927.7|44943.4|44923.4|44947.7|44927.7|44943.4|44923.4|0
1623345360000|2021-06-10 17:16:00|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|5
1623345370000|2021-06-10 17:16:10|44945.9|44925.9|44943.4|44923.4|44945.9|44925.9|44943.4|44923.4|2
1623345380000|2021-06-10 17:16:20|44945.2|44925.2|44942|44922|44945.2|44925.2|44942|44922|4
1623345390000|2021-06-10 17:16:30|44942.7|44922.7|44942|44922|44942.7|44922.7|44940.2|44920.2|20
1623345400000|2021-06-10 17:16:40|||||||||2
1623345410000|2021-06-10 17:16:50|44945.2|44925.2|44943.4|44923.4|44945.9|44925.9|44943.4|44923.4|4
1623345420000|2021-06-10 17:17:00|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|0
1623345430000|2021-06-10 17:17:10|44953.8|44933.8|44955.9|44935.9|44955.9|44935.9|44952|44932|40
1623345440000|2021-06-10 17:17:20|44958.4|44938.4|44955.2|44935.2|44960.2|44940.2|44955.2|44935.2|14
1623345450000|2021-06-10 17:17:30|44950.9|44930.9|44950.2|44930.2|44950.9|44930.9|44950.2|44930.2|1
1623345460000|2021-06-10 17:17:40|44950.9|44930.9|44950.9|44930.9|44953.4|44933.4|44950.9|44930.9|3
1623345480000|2021-06-10 17:18:00|44950.2|44930.2|44948.4|44928.4|44950.2|44930.2|44947.7|44927.7|6
1623345490000|2021-06-10 17:18:10|44945.9|44925.9|44948.4|44928.4|44948.4|44928.4|44945.9|44925.9|3
1623345500000|2021-06-10 17:18:20|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44945.9|44925.9|5
1623345520000|2021-06-10 17:18:40|||||||||6
1623345530000|2021-06-10 17:18:50|44939.5|44919.5|44939.5|44919.5|44940.2|44920.2|44937|44917|5
1623345540000|2021-06-10 17:19:00|44940.2|44920.2|44938.4|44918.4|44940.2|44920.2|44938.4|44918.4|0
1623345550000|2021-06-10 17:19:10|44940.2|44920.2|44938.4|44918.4|44940.2|44920.2|44938.4|44918.4|2
1623345560000|2021-06-10 17:19:20|44940.2|44920.2|44939.5|44919.5|44940.9|44920.9|44939.5|44919.5|4
1623345570000|2021-06-10 17:19:30|44940.2|44920.2|44935.9|44915.9|44940.2|44920.2|44935.9|44915.9|0
1623345580000|2021-06-10 17:19:40|44938.4|44918.4|44940.2|44920.2|44940.2|44920.2|44938.4|44918.4|1
1623345590000|2021-06-10 17:19:50|||||||||3
1623345630000|2021-06-10 17:20:30|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|1
1623345640000|2021-06-10 17:20:40|44947|44927|44947.7|44927.7|44947.7|44927.7|44947|44927|3
1623345650000|2021-06-10 17:20:50|||||||||7
1623345660000|2021-06-10 17:21:00|44947|44927|44945.2|44925.2|44947|44927|44945.2|44925.2|6
1623345670000|2021-06-10 17:21:10|44944.5|44924.5|44935.9|44915.9|44944.5|44924.5|44935.9|44915.9|7
1623345680000|2021-06-10 17:21:20|44933.4|44913.4|44930.9|44910.9|44933.4|44913.4|44930.9|44910.9|3
1623345690000|2021-06-10 17:21:30|44929|44909|44930.2|44910.2|44931.5|44911.5|44928.4|44908.4|1
1623345700000|2021-06-10 17:21:40|44928.4|44908.4|44930.2|44910.2|44930.2|44910.2|44928.4|44908.4|1
1623345710000|2021-06-10 17:21:50|44928.4|44908.4|44930.2|44910.2|44930.2|44910.2|44928.4|44908.4|0
1623345720000|2021-06-10 17:22:00|44928.4|44908.4|44930.9|44910.9|44930.9|44910.9|44928.4|44908.4|4
1623345730000|2021-06-10 17:22:10|44932.7|44912.7|44937|44917|44937|44917|44932.7|44912.7|2
1623345750000|2021-06-10 17:22:30|44935.2|44915.2|44935.2|44915.2|44937.7|44917.7|44935.2|44915.2|3
1623345760000|2021-06-10 17:22:40|||||||||1
1623345770000|2021-06-10 17:22:50|||||||||1
1623345780000|2021-06-10 17:23:00|44935.9|44915.9|44938.4|44918.4|44938.4|44918.4|44935.9|44915.9|1
1623345790000|2021-06-10 17:23:10|44935.9|44915.9|44932.7|44912.7|44935.9|44915.9|44932.7|44912.7|8
1623345800000|2021-06-10 17:23:20|44930.9|44910.9|44927.7|44907.7|44930.9|44910.9|44927.7|44907.7|2
1623345810000|2021-06-10 17:23:30|44925.9|44905.9|44927.7|44907.7|44927.7|44907.7|44925.9|44905.9|6
1623345820000|2021-06-10 17:23:40|44925.2|44905.2|44925.9|44905.9|44925.9|44905.9|44925.2|44905.2|2
1623345830000|2021-06-10 17:23:50|44925.2|44905.2|44925.9|44905.9|44927.7|44907.7|44925.2|44905.2|5
1623345840000|2021-06-10 17:24:00|44925.2|44905.2|44925.2|44905.2|44926.5|44906.5|44925.2|44905.2|3
1623345850000|2021-06-10 17:24:10|44923.4|44903.4|44925.2|44905.2|44925.2|44905.2|44923.4|44903.4|4
1623345860000|2021-06-10 17:24:20|44927.7|44907.7|44928.4|44908.4|44928.4|44908.4|44925.9|44905.9|4
1623345870000|2021-06-10 17:24:30|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|6
1623345880000|2021-06-10 17:24:40|44939.5|44919.5|44940.2|44920.2|44942|44922|44939.5|44919.5|7
1623345890000|2021-06-10 17:24:50|44937|44917|44927.7|44907.7|44937|44917|44927|44907|14
1623345900000|2021-06-10 17:25:00|44930.2|44910.2|44925.2|44905.2|44930.2|44910.2|44925.2|44905.2|1
1623345910000|2021-06-10 17:25:10|44923.4|44903.4|44923.4|44903.4|44925.2|44905.2|44923.4|44903.4|336
1623345920000|2021-06-10 17:25:20|44925.2|44905.2|44925.2|44905.2|44925.2|44905.2|44923.4|44903.4|4
1623345930000|2021-06-10 17:25:30|44927|44907|44930.2|44910.2|44930.2|44910.2|44927|44907|4
1623345940000|2021-06-10 17:25:40|44932|44912|44930.2|44910.2|44932|44912|44930.2|44910.2|0
1623345950000|2021-06-10 17:25:50|44932.7|44912.7|44934.5|44914.5|44934.5|44914.5|44930.9|44910.9|4
1623345960000|2021-06-10 17:26:00|44932.7|44912.7|44935.2|44915.2|44935.2|44915.2|44930.2|44910.2|4
1623345970000|2021-06-10 17:26:10|||||||||6
1623345980000|2021-06-10 17:26:20|||||||||3
1623345990000|2021-06-10 17:26:30|44934.5|44914.5|44935.2|44915.2|44935.2|44915.2|44934.5|44914.5|8
1623346000000|2021-06-10 17:26:40|||||||||5
1623346010000|2021-06-10 17:26:50|||||||||3
1623346020000|2021-06-10 17:27:00|44935.9|44915.9|44935.9|44915.9|44940.2|44920.2|44935.9|44915.9|9
1623346030000|2021-06-10 17:27:10|44936.5|44916.5|44940.2|44920.2|44940.2|44920.2|44936.5|44916.5|1
1623346040000|2021-06-10 17:27:20|||||||||6
1623346050000|2021-06-10 17:27:30|44942|44922|44945.2|44925.2|44945.9|44925.9|44942|44922|3
1623346060000|2021-06-10 17:27:40|44947|44927|44947.7|44927.7|44947.7|44927.7|44945.2|44925.2|8
1623346070000|2021-06-10 17:27:50|44949.5|44929.5|44947.7|44927.7|44949.5|44929.5|44947.7|44927.7|3
1623346080000|2021-06-10 17:28:00|44949.5|44929.5|44950.2|44930.2|44950.2|44930.2|44947.7|44927.7|3
1623346090000|2021-06-10 17:28:10|44947|44927|44947.7|44927.7|44947.7|44927.7|44947|44927|9
1623346100000|2021-06-10 17:28:20|44947|44927|44945.2|44925.2|44947.7|44927.7|44944.5|44924.5|6
1623346110000|2021-06-10 17:28:30|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|0
1623346120000|2021-06-10 17:28:40|44942.7|44922.7|44945.2|44925.2|44945.2|44925.2|44942.7|44922.7|3
1623346130000|2021-06-10 17:28:50|||||||||3
1623346150000|2021-06-10 17:29:10|44942|44922|44945.9|44925.9|44945.9|44925.9|44942|44922|10
1623346160000|2021-06-10 17:29:20|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|4
1623346170000|2021-06-10 17:29:30|44948.4|44928.4|44947.7|44927.7|44952.7|44932.7|44947.7|44927.7|1
1623346180000|2021-06-10 17:29:40|44947|44927|44947.7|44927.7|44947.7|44927.7|44945.2|44925.2|4
1623346190000|2021-06-10 17:29:50|44949.5|44929.5|44949.5|44929.5|44950.2|44930.2|44947.7|44927.7|3
1623346200000|2021-06-10 17:30:00|44950.2|44930.2|44930.9|44910.9|44950.2|44930.2|44929|44909|5
1623346210000|2021-06-10 17:30:10|44929|44909|44930.2|44910.2|44930.9|44910.9|44925.2|44905.2|6
1623346220000|2021-06-10 17:30:20|44930.9|44910.9|44932.7|44912.7|44932.7|44912.7|44930.2|44910.2|5
1623346230000|2021-06-10 17:30:30|44930.9|44910.9|44930.2|44910.2|44934.5|44914.5|44930.2|44910.2|3
1623346240000|2021-06-10 17:30:40|44927.7|44907.7|44923.4|44903.4|44927.7|44907.7|44923.4|44903.4|6
1623346250000|2021-06-10 17:30:50|44922.7|44902.7|44918.4|44898.4|44923.4|44903.4|44918.4|44898.4|3
1623346260000|2021-06-10 17:31:00|44916.5|44896.5|44915.2|44895.2|44916.5|44896.5|44910.9|44890.9|5
1623346270000|2021-06-10 17:31:10|44913.4|44893.4|44919.5|44899.5|44919.5|44899.5|44913.4|44893.4|6
1623346280000|2021-06-10 17:31:20|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44919.5|44899.5|0
1623346300000|2021-06-10 17:31:40|44915.2|44895.2|44915.2|44895.2|44915.9|44895.9|44915.2|44895.2|1
1623346310000|2021-06-10 17:31:50|44913.4|44893.4|44915.2|44895.2|44915.2|44895.2|44913.4|44893.4|1
1623346320000|2021-06-10 17:32:00|44913.4|44893.4|44915.2|44895.2|44915.2|44895.2|44912.7|44892.7|0
1623346330000|2021-06-10 17:32:10|44913.4|44893.4|44915.2|44895.2|44915.2|44895.2|44913.4|44893.4|1
1623346340000|2021-06-10 17:32:20|44917|44897|44917|44897|44917|44897|44917|44897|1
1623346350000|2021-06-10 17:32:30|44919.5|44899.5|44917.7|44897.7|44919.5|44899.5|44917.7|44897.7|1
1623346360000|2021-06-10 17:32:40|44917|44897|44917|44897|44917|44897|44917|44897|1
1623346370000|2021-06-10 17:32:50|44917.7|44897.7|44918.4|44898.4|44918.4|44898.4|44917|44897|0
1623346390000|2021-06-10 17:33:10|44920.9|44900.9|44920.2|44900.2|44924.5|44904.5|44920.2|44900.2|2
1623346400000|2021-06-10 17:33:20|44924.5|44904.5|44925.2|44905.2|44925.2|44905.2|44924.5|44904.5|1
1623346410000|2021-06-10 17:33:30|||||||||5
1623346420000|2021-06-10 17:33:40|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|0
1623346440000|2021-06-10 17:34:00|||||||||1
1623346490000|2021-06-10 17:34:50|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|3
1623346500000|2021-06-10 17:35:00|44930.2|44910.2|44927.7|44907.7|44930.2|44910.2|44925.9|44905.9|0
1623346510000|2021-06-10 17:35:10|44925.2|44905.2|44927.7|44907.7|44929.5|44909.5|44925.2|44905.2|0
1623346520000|2021-06-10 17:35:20|44928.4|44908.4|44929.5|44909.5|44930.2|44910.2|44928.4|44908.4|2
1623346530000|2021-06-10 17:35:30|44927|44907|44929.5|44909.5|44929.5|44909.5|44927|44907|1
1623346540000|2021-06-10 17:35:40|44930.2|44910.2|44925.9|44905.9|44930.2|44910.2|44925.2|44905.2|3
1623346550000|2021-06-10 17:35:50|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|0
1623346560000|2021-06-10 17:36:00|44927|44907|44925.2|44905.2|44927|44907|44925.2|44905.2|0
1623346570000|2021-06-10 17:36:10|44925.9|44905.9|44925.9|44905.9|44925.9|44905.9|44925.9|44905.9|4
1623346580000|2021-06-10 17:36:20|44925.2|44905.2|44927.7|44907.7|44927.7|44907.7|44925.2|44905.2|0
1623346590000|2021-06-10 17:36:30|44928.4|44908.4|44930.2|44910.2|44930.2|44910.2|44927.7|44907.7|1
1623346600000|2021-06-10 17:36:40|||||||||2
1623346610000|2021-06-10 17:36:50|44930.9|44910.9|44930.9|44910.9|44930.9|44910.9|44930.9|44910.9|0
1623346620000|2021-06-10 17:37:00|44930.2|44910.2|44928.4|44908.4|44930.2|44910.2|44927.7|44907.7|3
1623346630000|2021-06-10 17:37:10|44930.2|44910.2|44927.7|44907.7|44930.2|44910.2|44927.7|44907.7|0
1623346650000|2021-06-10 17:37:30|||||||||1
1623346680000|2021-06-10 17:38:00|44928.4|44908.4|44932.7|44912.7|44932.7|44912.7|44928.4|44908.4|7
1623346690000|2021-06-10 17:38:10|44932|44912|44930.2|44910.2|44934.5|44914.5|44930.2|44910.2|3
1623346700000|2021-06-10 17:38:20|||||||||10
1623346710000|2021-06-10 17:38:30|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|0
1623346720000|2021-06-10 17:38:40|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|1
1623346730000|2021-06-10 17:38:50|44928.4|44908.4|44930.2|44910.2|44930.2|44910.2|44928.4|44908.4|0
1623346740000|2021-06-10 17:39:00|44932|44912|44932|44912|44932|44912|44932|44912|4
1623346750000|2021-06-10 17:39:10|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44932|44912|0
1623346760000|2021-06-10 17:39:20|44932|44912|44932|44912|44933.8|44913.8|44932|44912|0
1623346770000|2021-06-10 17:39:30|44933.8|44913.8|44937|44917|44937|44917|44932|44912|2
1623346780000|2021-06-10 17:39:40|44937.7|44917.7|44939.5|44919.5|44939.5|44919.5|44937.7|44917.7|1
1623346790000|2021-06-10 17:39:50|44942|44922|44940.2|44920.2|44942|44922|44939.5|44919.5|1
1623346800000|2021-06-10 17:40:00|44942|44922|44939.5|44919.5|44942|44922|44939.5|44919.5|22
1623346810000|2021-06-10 17:40:10|44940.2|44920.2|44943.8|44923.8|44943.8|44923.8|44940.2|44920.2|2
1623346820000|2021-06-10 17:40:20|44944.5|44924.5|44947|44927|44947|44927|44944.5|44924.5|1
1623346830000|2021-06-10 17:40:30|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44947|44927|1
1623346840000|2021-06-10 17:40:40|44947.7|44927.7|44947|44927|44949.5|44929.5|44947|44927|2
1623346850000|2021-06-10 17:40:50|44947.7|44927.7|44949.5|44929.5|44949.5|44929.5|44947.7|44927.7|1
1623346860000|2021-06-10 17:41:00|44948.8|44928.8|44940.2|44920.2|44948.8|44928.8|44940.2|44920.2|6
1623346870000|2021-06-10 17:41:10|44942|44922|44944.5|44924.5|44944.5|44924.5|44940.2|44920.2|2
1623346880000|2021-06-10 17:41:20|44942|44922|44940.2|44920.2|44942|44922|44940.2|44920.2|2
1623346900000|2021-06-10 17:41:40|44942.7|44922.7|44942.7|44922.7|44944.5|44924.5|44940.2|44920.2|0
1623346910000|2021-06-10 17:41:50|44943.4|44923.4|44945.2|44925.2|44945.2|44925.2|44943.4|44923.4|0
1623346930000|2021-06-10 17:42:10|44947|44927|44945.2|44925.2|44947|44927|44945.2|44925.2|0
1623346940000|2021-06-10 17:42:20|44947|44927|44945.2|44925.2|44947|44927|44945.2|44925.2|1
1623346950000|2021-06-10 17:42:30|44942.7|44922.7|44942|44922|44942.7|44922.7|44940.2|44920.2|3
1623346960000|2021-06-10 17:42:40|44940.2|44920.2|44942|44922|44942|44922|44940.2|44920.2|1
1623346970000|2021-06-10 17:42:50|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|1
1623346980000|2021-06-10 17:43:00|44942|44922|44942|44922|44942|44922|44942|44922|0
1623346990000|2021-06-10 17:43:10|44944.5|44924.5|44940.2|44920.2|44944.5|44924.5|44940.2|44920.2|1
1623347000000|2021-06-10 17:43:20|44942|44922|44939.5|44919.5|44942|44922|44939.5|44919.5|3
1623347010000|2021-06-10 17:43:30|44940.2|44920.2|44942|44922|44942|44922|44937|44917|1
1623347020000|2021-06-10 17:43:40|||||||||2
1623347040000|2021-06-10 17:44:00|44943.8|44923.8|44949.5|44929.5|44949.5|44929.5|44943.8|44923.8|1
1623347050000|2021-06-10 17:44:10|44948.8|44928.8|44949.5|44929.5|44949.5|44929.5|44947.7|44927.7|1
1623347060000|2021-06-10 17:44:20|44947|44927|44947|44927|44949.5|44929.5|44947|44927|0
1623347070000|2021-06-10 17:44:30|44947.7|44927.7|44947|44927|44950.2|44930.2|44945.2|44925.2|3
1623347090000|2021-06-10 17:44:50|||||||||3
1623347100000|2021-06-10 17:45:00|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44944.5|44924.5|1
1623347110000|2021-06-10 17:45:10|44944.5|44924.5|44945.2|44925.2|44945.9|44925.9|44944.5|44924.5|1
1623347120000|2021-06-10 17:45:20|44947|44927|44945.2|44925.2|44947|44927|44945.2|44925.2|1
1623347130000|2021-06-10 17:45:30|44947.7|44927.7|44947.7|44927.7|44948.4|44928.4|44947.7|44927.7|2
1623347140000|2021-06-10 17:45:40|44949.5|44929.5|44947|44927|44949.5|44929.5|44945.2|44925.2|1
1623347150000|2021-06-10 17:45:50|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|2
1623347160000|2021-06-10 17:46:00|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|3
1623347170000|2021-06-10 17:46:10|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44947|44927|4
1623347180000|2021-06-10 17:46:20|44948.4|44928.4|44945.2|44925.2|44948.4|44928.4|44945.2|44925.2|2
1623347190000|2021-06-10 17:46:30|44947|44927|44947.7|44927.7|44947.7|44927.7|44947|44927|1
1623347200000|2021-06-10 17:46:40|44947|44927|44947|44927|44947|44927|44947|44927|1
1623347210000|2021-06-10 17:46:50|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|2
1623347220000|2021-06-10 17:47:00|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|44941.6|44921.6|1
1623347230000|2021-06-10 17:47:10|44942.7|44922.7|44945.2|44925.2|44945.2|44925.2|44942.7|44922.7|0
1623347240000|2021-06-10 17:47:20|44943.4|44923.4|44940.9|44920.9|44943.4|44923.4|44940.9|44920.9|0
1623347250000|2021-06-10 17:47:30|44940.2|44920.2|44932.7|44912.7|44940.2|44920.2|44932.7|44912.7|10
1623347260000|2021-06-10 17:47:40|44933.4|44913.4|44935.9|44915.9|44935.9|44915.9|44933.4|44913.4|2
1623347270000|2021-06-10 17:47:50|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|0
1623347300000|2021-06-10 17:48:20|44935.9|44915.9|44935.9|44915.9|44937.7|44917.7|44935.9|44915.9|0
1623347310000|2021-06-10 17:48:30|44939.5|44919.5|44944.5|44924.5|44944.5|44924.5|44939.5|44919.5|4
1623347320000|2021-06-10 17:48:40|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|0
1623347330000|2021-06-10 17:48:50|44942|44922|44942.7|44922.7|44942.7|44922.7|44942|44922|3
1623347340000|2021-06-10 17:49:00|44942|44922|44947.7|44927.7|44947.7|44927.7|44942|44922|3
1623347350000|2021-06-10 17:49:10|44949.5|44929.5|44947|44927|44955.2|44935.2|44947|44927|15
1623347360000|2021-06-10 17:49:20|44949.5|44929.5|44942|44922|44949.5|44929.5|44942|44922|5
1623347370000|2021-06-10 17:49:30|44946.3|44926.3|44944.5|44924.5|44948.8|44928.8|44944.5|44924.5|0
1623347380000|2021-06-10 17:49:40|44948.8|44928.8|44944.5|44924.5|44948.8|44928.8|44944.5|44924.5|0
1623347390000|2021-06-10 17:49:50|44945.2|44925.2|44944.5|44924.5|44947|44927|44944.5|44924.5|2
1623347400000|2021-06-10 17:50:00|44946.3|44926.3|44946.3|44926.3|44947|44927|44944.5|44924.5|2
1623347410000|2021-06-10 17:50:10|44944.5|44924.5|44944.5|44924.5|44947|44927|44944.5|44924.5|1
1623347420000|2021-06-10 17:50:20|44946.3|44926.3|44949.5|44929.5|44949.5|44929.5|44945.2|44925.2|0
1623347430000|2021-06-10 17:50:30|44951.3|44931.3|44949.5|44929.5|44952|44932|44949.5|44929.5|0
1623347440000|2021-06-10 17:50:40|44950.2|44930.2|44949.5|44929.5|44951.3|44931.3|44949.5|44929.5|0
1623347450000|2021-06-10 17:50:50|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|2
1623347460000|2021-06-10 17:51:00|44945.9|44925.9|44945.9|44925.9|44945.9|44925.9|44945.9|44925.9|0
1623347480000|2021-06-10 17:51:20|44947.7|44927.7|44945.9|44925.9|44947.7|44927.7|44945.2|44925.2|1
1623347490000|2021-06-10 17:51:30|44945.2|44925.2|44944.5|44924.5|44947.7|44927.7|44944.5|44924.5|5
1623347500000|2021-06-10 17:51:40|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|5
1623347520000|2021-06-10 17:52:00|||||||||1
1623347530000|2021-06-10 17:52:10|||||||||2
1623347540000|2021-06-10 17:52:20|44942|44922|44940.2|44920.2|44942.7|44922.7|44940.2|44920.2|1
1623347550000|2021-06-10 17:52:30|44940.9|44920.9|44942.7|44922.7|44942.7|44922.7|44940.2|44920.2|0
1623347560000|2021-06-10 17:52:40|44944.5|44924.5|44944.5|44924.5|44945.2|44925.2|44944.5|44924.5|0
1623347570000|2021-06-10 17:52:50|44942.7|44922.7|44942.7|44922.7|44945.2|44925.2|44942.7|44922.7|0
1623347580000|2021-06-10 17:53:00|44943.4|44923.4|44944.5|44924.5|44945.2|44925.2|44942.7|44922.7|0
1623347590000|2021-06-10 17:53:10|44942|44922|44933.4|44913.4|44942|44922|44930.2|44910.2|6
1623347600000|2021-06-10 17:53:20|44930.9|44910.9|44930.2|44910.2|44930.9|44910.9|44928.4|44908.4|0
1623347610000|2021-06-10 17:53:30|44928.4|44908.4|44930.9|44910.9|44930.9|44910.9|44928.4|44908.4|2
1623347620000|2021-06-10 17:53:40|44933.4|44913.4|44933.4|44913.4|44933.4|44913.4|44933.4|44913.4|0
1623347630000|2021-06-10 17:53:50|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|1
1623347640000|2021-06-10 17:54:00|44930.9|44910.9|44930.9|44910.9|44930.9|44910.9|44930.9|44910.9|1
1623347650000|2021-06-10 17:54:10|44931.6|44911.6|44930.9|44910.9|44933.4|44913.4|44930.2|44910.2|2
1623347660000|2021-06-10 17:54:20|44931.6|44911.6|44930.9|44910.9|44932.7|44912.7|44930.9|44910.9|0
1623347670000|2021-06-10 17:54:30|44933.4|44913.4|44935.9|44915.9|44935.9|44915.9|44933.4|44913.4|3
1623347680000|2021-06-10 17:54:40|44937.7|44917.7|44942|44922|44942|44922|44935.2|44915.2|3
1623347690000|2021-06-10 17:54:50|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|2
1623347700000|2021-06-10 17:55:00|44945.2|44925.2|44947|44927|44947|44927|44945.2|44925.2|0
1623347710000|2021-06-10 17:55:10|44947.7|44927.7|44949.5|44929.5|44949.5|44929.5|44947.7|44927.7|0
1623347720000|2021-06-10 17:55:20|44950.9|44930.9|44950.2|44930.2|44950.9|44930.9|44950.2|44930.2|1
1623347760000|2021-06-10 17:56:00|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|2
1623347770000|2021-06-10 17:56:10|44947.7|44927.7|44945.9|44925.9|44950.2|44930.2|44945.9|44925.9|0
1623347780000|2021-06-10 17:56:20|44949.5|44929.5|44945.9|44925.9|44949.5|44929.5|44945.9|44925.9|300
1623347790000|2021-06-10 17:56:30|44946.6|44926.6|44949.5|44929.5|44950.2|44930.2|44945.9|44925.9|1
1623347800000|2021-06-10 17:56:40|44947.7|44927.7|44947.7|44927.7|44950.2|44930.2|44945.9|44925.9|0
1623347810000|2021-06-10 17:56:50|44950.2|44930.2|44947.7|44927.7|44950.2|44930.2|44947.7|44927.7|0
1623347820000|2021-06-10 17:57:00|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|2
1623347830000|2021-06-10 17:57:10|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|5
1623347840000|2021-06-10 17:57:20|44956.3|44936.3|44955.2|44935.2|44956.3|44936.3|44954.5|44934.5|2
1623347850000|2021-06-10 17:57:30|44957|44937|44955.2|44935.2|44957.7|44937.7|44954.5|44934.5|3
1623347860000|2021-06-10 17:57:40|44954.5|44934.5|44955.2|44935.2|44955.2|44935.2|44954.5|44934.5|0
1623347890000|2021-06-10 17:58:10|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|6
1623347910000|2021-06-10 17:58:30|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|2
1623347920000|2021-06-10 17:58:40|44960.9|44940.9|44960.2|44940.2|44960.9|44940.9|44960.2|44940.2|0
1623347930000|2021-06-10 17:58:50|44960.9|44940.9|44960.2|44940.2|44960.9|44940.9|44960.2|44940.2|0
1623347950000|2021-06-10 17:59:10|44962|44942|44962.7|44942.7|44964.5|44944.5|44960.2|44940.2|3
1623347960000|2021-06-10 17:59:20|44964.5|44944.5|44964.5|44944.5|44964.5|44944.5|44964.5|44944.5|0
1623347970000|2021-06-10 17:59:30|44962.7|44942.7|44964.5|44944.5|44964.5|44944.5|44962.7|44942.7|0
1623347980000|2021-06-10 17:59:40|44965.2|44945.2|44962.7|44942.7|44965.2|44945.2|44962.7|44942.7|1
1623347990000|2021-06-10 17:59:50|44962|44942|44962.7|44942.7|44962.7|44942.7|44960.2|44940.2|3
1623348000000|2021-06-10 18:00:00|44962|44942|44960.2|44940.2|44965.2|44945.2|44960.2|44940.2|2
1623348010000|2021-06-10 18:00:10|44960.9|44940.9|44962.7|44942.7|44965.2|44945.2|44960.9|44940.9|1
1623348020000|2021-06-10 18:00:20|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|0
1623348030000|2021-06-10 18:00:30|44964.5|44944.5|44960.2|44940.2|44964.5|44944.5|44960.2|44940.2|1
1623348060000|2021-06-10 18:01:00|44959.5|44939.5|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|4
1623348080000|2021-06-10 18:01:20|||||||||1
1623348090000|2021-06-10 18:01:30|44960.2|44940.2|44957|44937|44960.2|44940.2|44957|44937|2
1623348100000|2021-06-10 18:01:40|44959.5|44939.5|44957|44937|44959.5|44939.5|44957|44937|0
1623348110000|2021-06-10 18:01:50|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|5
1623348120000|2021-06-10 18:02:00|44959.5|44939.5|44957|44937|44959.5|44939.5|44957|44937|1
1623348130000|2021-06-10 18:02:10|||||||||1
1623348170000|2021-06-10 18:02:50|||||||||1
1623348180000|2021-06-10 18:03:00|44952.7|44932.7|44950.9|44930.9|44952.7|44932.7|44950.2|44930.2|2
1623348190000|2021-06-10 18:03:10|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44950.9|44930.9|0
1623348200000|2021-06-10 18:03:20|44954.5|44934.5|44950.9|44930.9|44955.2|44935.2|44950.9|44930.9|0
1623348210000|2021-06-10 18:03:30|44955.2|44935.2|44955.9|44935.9|44955.9|44935.9|44955.2|44935.2|1
1623348220000|2021-06-10 18:03:40|44959.5|44939.5|44955.9|44935.9|44959.5|44939.5|44955.2|44935.2|0
1623348230000|2021-06-10 18:03:50|44955.2|44935.2|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|1
1623348240000|2021-06-10 18:04:00|44957.7|44937.7|44957.7|44937.7|44959.5|44939.5|44957.7|44937.7|2
1623348250000|2021-06-10 18:04:10|44958.4|44938.4|44960.2|44940.2|44960.9|44940.9|44958.4|44938.4|0
1623348290000|2021-06-10 18:04:50|44960.9|44940.9|44960.2|44940.2|44960.9|44940.9|44960.2|44940.2|0
1623348300000|2021-06-10 18:05:00|44960.9|44940.9|44967.7|44947.7|44967.7|44947.7|44960.2|44940.2|10
1623348310000|2021-06-10 18:05:10|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|2
1623348320000|2021-06-10 18:05:20|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|1
1623348350000|2021-06-10 18:05:50|44968.4|44948.4|44969.1|44949.1|44969.1|44949.1|44968.4|44948.4|3
1623348370000|2021-06-10 18:06:10|44973.4|44953.4|44973.4|44953.4|44973.4|44953.4|44973.4|44953.4|0
1623348380000|2021-06-10 18:06:20|||||||||1
1623348390000|2021-06-10 18:06:30|||||||||1
1623348400000|2021-06-10 18:06:40|||||||||1
1623348410000|2021-06-10 18:06:50|||||||||12
1623348420000|2021-06-10 18:07:00|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|2
1623348460000|2021-06-10 18:07:40|||||||||2
1623348470000|2021-06-10 18:07:50|||||||||1
1623348480000|2021-06-10 18:08:00|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|44975.2|44955.2|1
1623348500000|2021-06-10 18:08:20|44977|44957|44975.2|44955.2|44977.7|44957.7|44975.2|44955.2|0
1623348510000|2021-06-10 18:08:30|44975.9|44955.9|44975.2|44955.2|44975.9|44955.9|44975.2|44955.2|0
1623348520000|2021-06-10 18:08:40|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|4
1623348530000|2021-06-10 18:08:50|44971.6|44951.6|44970.2|44950.2|44973.4|44953.4|44970.2|44950.2|0
1623348540000|2021-06-10 18:09:00|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|0
1623348550000|2021-06-10 18:09:10|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44970.9|44950.9|0
1623348560000|2021-06-10 18:09:20|44971.6|44951.6|44970.9|44950.9|44971.6|44951.6|44970.9|44950.9|0
1623348570000|2021-06-10 18:09:30|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|0
1623348590000|2021-06-10 18:09:50|44968.4|44948.4|44970.2|44950.2|44970.2|44950.2|44968.4|44948.4|0
1623348600000|2021-06-10 18:10:00|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|0
1623348610000|2021-06-10 18:10:10|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44968.4|44948.4|0
1623348620000|2021-06-10 18:10:20|44970.9|44950.9|44970.2|44950.2|44970.9|44950.9|44970.2|44950.2|1
1623348630000|2021-06-10 18:10:30|44967.7|44947.7|44965.9|44945.9|44967.7|44947.7|44965.2|44945.2|1
1623348640000|2021-06-10 18:10:40|44965.2|44945.2|44962.7|44942.7|44965.2|44945.2|44962.7|44942.7|1
1623348650000|2021-06-10 18:10:50|44963.4|44943.4|44962.7|44942.7|44965.2|44945.2|44962.7|44942.7|1
1623348660000|2021-06-10 18:11:00|44963.4|44943.4|44964.5|44944.5|44965.2|44945.2|44962.7|44942.7|0
1623348670000|2021-06-10 18:11:10|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44962.7|44942.7|0
1623348680000|2021-06-10 18:11:20|44962.7|44942.7|44965.2|44945.2|44965.2|44945.2|44962.7|44942.7|0
1623348700000|2021-06-10 18:11:40|44965.9|44945.9|44967.7|44947.7|44967.7|44947.7|44965.9|44945.9|0
1623348710000|2021-06-10 18:11:50|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|1
1623348720000|2021-06-10 18:12:00|44962.7|44942.7|44965.2|44945.2|44965.2|44945.2|44962.7|44942.7|0
1623348730000|2021-06-10 18:12:10|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|2
1623348740000|2021-06-10 18:12:20|44965.9|44945.9|44967.7|44947.7|44970.2|44950.2|44965.9|44945.9|0
1623348750000|2021-06-10 18:12:30|44970.2|44950.2|44965.2|44945.2|44970.2|44950.2|44965.2|44945.2|0
1623348760000|2021-06-10 18:12:40|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|2
1623348770000|2021-06-10 18:12:50|44965.9|44945.9|44965.9|44945.9|44967.7|44947.7|44965.2|44945.2|0
1623348780000|2021-06-10 18:13:00|44965.2|44945.2|44965.9|44945.9|44967.7|44947.7|44965.2|44945.2|0
1623348790000|2021-06-10 18:13:10|44968.4|44948.4|44969.5|44949.5|44970.2|44950.2|44967.7|44947.7|0
1623348800000|2021-06-10 18:13:20|44970.2|44950.2|44967.7|44947.7|44970.2|44950.2|44965.2|44945.2|1
1623348810000|2021-06-10 18:13:30|44965.9|44945.9|44967.7|44947.7|44967.7|44947.7|44965.9|44945.9|0
1623348820000|2021-06-10 18:13:40|44968.4|44948.4|44968.4|44948.4|44970.2|44950.2|44968.4|44948.4|0
1623348830000|2021-06-10 18:13:50|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44968.4|44948.4|1
1623348860000|2021-06-10 18:14:20|44968.4|44948.4|44965.2|44945.2|44968.4|44948.4|44965.2|44945.2|2
1623348870000|2021-06-10 18:14:30|44965.9|44945.9|44969.5|44949.5|44970.2|44950.2|44965.9|44945.9|0
1623348880000|2021-06-10 18:14:40|44967|44947|44965.9|44945.9|44967|44947|44965.2|44945.2|1
1623348890000|2021-06-10 18:14:50|44967.7|44947.7|44965.2|44945.2|44968.4|44948.4|44965.2|44945.2|0
1623348900000|2021-06-10 18:15:00|44969.5|44949.5|44970.2|44950.2|44970.2|44950.2|44965.9|44945.9|8
1623348920000|2021-06-10 18:15:20|44970.9|44950.9|44972.7|44952.7|44972.7|44952.7|44970.9|44950.9|5
1623348930000|2021-06-10 18:15:30|44973.4|44953.4|44971.6|44951.6|44973.4|44953.4|44970.9|44950.9|0
1623348940000|2021-06-10 18:15:40|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44970.9|44950.9|0
1623348950000|2021-06-10 18:15:50|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44972.7|44952.7|0
1623348960000|2021-06-10 18:16:00|44970.9|44950.9|44970.2|44950.2|44972.7|44952.7|44970.2|44950.2|2
1623348970000|2021-06-10 18:16:10|44968.4|44948.4|44967|44947|44968.4|44948.4|44966.3|44946.3|3
1623349000000|2021-06-10 18:16:40|44966.4|44946.4|44963.9|44943.9|44966.4|44946.4|44963.9|44943.9|1
1623349010000|2021-06-10 18:16:50|44966.4|44946.4|44960.2|44940.2|44966.4|44946.4|44959.5|44939.5|6
1623349020000|2021-06-10 18:17:00|44959.5|44939.5|44957.7|44937.7|44959.5|44939.5|44957.7|44937.7|1
1623349030000|2021-06-10 18:17:10|44960.2|44940.2|44957.7|44937.7|44960.2|44940.2|44957|44937|5
1623349040000|2021-06-10 18:17:20|44958.4|44938.4|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|1
1623349050000|2021-06-10 18:17:30|44955.9|44935.9|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|5
1623349080000|2021-06-10 18:18:00|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|1
1623349090000|2021-06-10 18:18:10|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|0
1623349110000|2021-06-10 18:18:30|44955.9|44935.9|44957.7|44937.7|44959.5|44939.5|44955.9|44935.9|0
1623349130000|2021-06-10 18:18:50|44957|44937|44957.7|44937.7|44960.2|44940.2|44955.2|44935.2|1
1623349140000|2021-06-10 18:19:00|44958.4|44938.4|44960.2|44940.2|44960.2|44940.2|44958.4|44938.4|0
1623349150000|2021-06-10 18:19:10|||||||||1
1623349200000|2021-06-10 18:20:00|44962.7|44942.7|44965.2|44945.2|44965.2|44945.2|44962.7|44942.7|0
1623349210000|2021-06-10 18:20:10|||||||||1
1623349220000|2021-06-10 18:20:20|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|0
1623349230000|2021-06-10 18:20:30|44960.2|44940.2|44960.9|44940.9|44960.9|44940.9|44960.2|44940.2|1
1623349240000|2021-06-10 18:20:40|44962.7|44942.7|44960.2|44940.2|44962.7|44942.7|44960.2|44940.2|0
1623349250000|2021-06-10 18:20:50|44960.9|44940.9|44962|44942|44962.7|44942.7|44960.9|44940.9|0
1623349260000|2021-06-10 18:21:00|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|2
1623349270000|2021-06-10 18:21:10|44959.5|44939.5|44960.2|44940.2|44960.2|44940.2|44959.5|44939.5|1
1623349280000|2021-06-10 18:21:20|44958.4|44938.4|44960.2|44940.2|44960.2|44940.2|44958.4|44938.4|0
1623349290000|2021-06-10 18:21:30|44958.4|44938.4|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|0
1623349300000|2021-06-10 18:21:40|44958.4|44938.4|44957.7|44937.7|44958.4|44938.4|44957.7|44937.7|0
1623349310000|2021-06-10 18:21:50|44958.4|44938.4|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|0
1623349320000|2021-06-10 18:22:00|44958.4|44938.4|44957.7|44937.7|44958.4|44938.4|44957.7|44937.7|0
1623349330000|2021-06-10 18:22:10|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|1
1623349350000|2021-06-10 18:22:30|44959.5|44939.5|44955.9|44935.9|44959.5|44939.5|44955.2|44935.2|1
1623349360000|2021-06-10 18:22:40|44957.7|44937.7|44957.7|44937.7|44958.4|44938.4|44957.7|44937.7|0
1623349370000|2021-06-10 18:22:50|44955.2|44935.2|44957.7|44937.7|44957.7|44937.7|44955.2|44935.2|0
1623349380000|2021-06-10 18:23:00|44955.2|44935.2|44957.7|44937.7|44959.5|44939.5|44955.2|44935.2|0
1623349390000|2021-06-10 18:23:10|44955.9|44935.9|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|0
1623349400000|2021-06-10 18:23:20|44957.7|44937.7|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|0
1623349440000|2021-06-10 18:24:00|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|4
1623349450000|2021-06-10 18:24:10|44958.4|44938.4|44957.7|44937.7|44958.4|44938.4|44957.7|44937.7|0
1623349460000|2021-06-10 18:24:20|44955.9|44935.9|44957.7|44937.7|44960.2|44940.2|44955.2|44935.2|1
1623349470000|2021-06-10 18:24:30|44960.2|44940.2|44955.9|44935.9|44960.2|44940.2|44955.2|44935.2|0
1623349480000|2021-06-10 18:24:40|44957.7|44937.7|44955.2|44935.2|44959.5|44939.5|44955.2|44935.2|0
1623349490000|2021-06-10 18:24:50|||||||||3
1623349500000|2021-06-10 18:25:00|44953.4|44933.4|44950.2|44930.2|44955.2|44935.2|44950.2|44930.2|2
1623349550000|2021-06-10 18:25:50|44953.4|44933.4|44950.2|44930.2|44953.4|44933.4|44950.2|44930.2|4
1623349560000|2021-06-10 18:26:00|44950.9|44930.9|44950.2|44930.2|44950.9|44930.9|44950.2|44930.2|1
1623349580000|2021-06-10 18:26:20|||||||||4
1623349590000|2021-06-10 18:26:30|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|0
1623349600000|2021-06-10 18:26:40|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|1
1623349610000|2021-06-10 18:26:50|44947.7|44927.7|44948.4|44928.4|44948.4|44928.4|44947.7|44927.7|0
1623349620000|2021-06-10 18:27:00|44947.7|44927.7|44945.9|44925.9|44948.4|44928.4|44945.9|44925.9|3
1623349630000|2021-06-10 18:27:10|44945.2|44925.2|44948.4|44928.4|44948.4|44928.4|44945.2|44925.2|3
1623349650000|2021-06-10 18:27:30|44947|44927|44947|44927|44947.7|44927.7|44947|44927|1
1623349660000|2021-06-10 18:27:40|44947.7|44927.7|44948.4|44928.4|44949.5|44929.5|44945.9|44925.9|1
1623349670000|2021-06-10 18:27:50|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44949.5|44929.5|0
1623349700000|2021-06-10 18:28:20|44950.9|44930.9|44952.7|44932.7|44952.7|44932.7|44950.2|44930.2|1
1623349710000|2021-06-10 18:28:30|44952|44932|44950.2|44930.2|44952.7|44932.7|44950.2|44930.2|1
1623349720000|2021-06-10 18:28:40|44950.9|44930.9|44954.5|44934.5|44954.5|44934.5|44950.2|44930.2|1
1623349730000|2021-06-10 18:28:50|44952.7|44932.7|44952.7|44932.7|44955.2|44935.2|44952.7|44932.7|1
1623349740000|2021-06-10 18:29:00|44952|44932|44954.5|44934.5|44954.5|44934.5|44950.2|44930.2|1
1623349750000|2021-06-10 18:29:10|44953.9|44933.9|44950.2|44930.2|44953.9|44933.9|44950.2|44930.2|0
1623349790000|2021-06-10 18:29:50|||||||||1
1623349800000|2021-06-10 18:30:00|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44950.9|44930.9|2
1623349820000|2021-06-10 18:30:20|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|0
1623349830000|2021-06-10 18:30:30|44950.9|44930.9|44950.2|44930.2|44950.9|44930.9|44950.2|44930.2|0
1623349880000|2021-06-10 18:31:20|44953.9|44933.9|44952.7|44932.7|44953.9|44933.9|44952.7|44932.7|2
1623349890000|2021-06-10 18:31:30|44952|44932|44950.2|44930.2|44952|44932|44950.2|44930.2|0
1623349930000|2021-06-10 18:32:10|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44950.9|44930.9|2
1623349940000|2021-06-10 18:32:20|44950.9|44930.9|44952.7|44932.7|44952.7|44932.7|44950.2|44930.2|0
1623349950000|2021-06-10 18:32:30|44953.4|44933.4|44955.2|44935.2|44955.2|44935.2|44953.4|44933.4|2
1623349960000|2021-06-10 18:32:40|||||||||4
1623349970000|2021-06-10 18:32:50|||||||||1
1623350040000|2021-06-10 18:34:00|||||||||3
1623350050000|2021-06-10 18:34:10|||||||||1
1623350060000|2021-06-10 18:34:20|||||||||1
1623350090000|2021-06-10 18:34:50|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|2
1623350100000|2021-06-10 18:35:00|44955.2|44935.2|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|1
1623350110000|2021-06-10 18:35:10|44955.9|44935.9|44955.2|44935.2|44955.9|44935.9|44955.2|44935.2|0
1623350140000|2021-06-10 18:35:40|44955.9|44935.9|44955.9|44935.9|44957.7|44937.7|44955.9|44935.9|1
1623350150000|2021-06-10 18:35:50|44958.4|44938.4|44960.2|44940.2|44960.2|44940.2|44958.4|44938.4|0
1623350160000|2021-06-10 18:36:00|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|1
1623350180000|2021-06-10 18:36:20|44955.9|44935.9|44955.2|44935.2|44955.9|44935.9|44955.2|44935.2|0
1623350200000|2021-06-10 18:36:40|||||||||1
1623350210000|2021-06-10 18:36:50|||||||||3
1623350220000|2021-06-10 18:37:00|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|1
1623350230000|2021-06-10 18:37:10|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44952.7|44932.7|3
1623350240000|2021-06-10 18:37:20|44954.5|44934.5|44950.9|44930.9|44955.2|44935.2|44950.9|44930.9|0
1623350250000|2021-06-10 18:37:30|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|0
1623350260000|2021-06-10 18:37:40|||||||||1
1623350270000|2021-06-10 18:37:50|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|44948.4|44928.4|3
1623350280000|2021-06-10 18:38:00|||||||||1
1623350290000|2021-06-10 18:38:10|44944.6|44924.6|44944.6|44924.6|44945.2|44925.2|44944.6|44924.6|4
1623350300000|2021-06-10 18:38:20|||||||||1
1623350310000|2021-06-10 18:38:30|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|3
1623350320000|2021-06-10 18:38:40|44945.9|44925.9|44945.2|44925.2|44945.9|44925.9|44945.2|44925.2|0
1623350330000|2021-06-10 18:38:50|44945.9|44925.9|44945.2|44925.2|44945.9|44925.9|44945.2|44925.2|0
1623350340000|2021-06-10 18:39:00|||||||||127
1623350350000|2021-06-10 18:39:10|||||||||1
1623350430000|2021-06-10 18:40:30|44949.6|44929.6|44950.2|44930.2|44950.2|44930.2|44949.6|44929.6|2
1623350440000|2021-06-10 18:40:40|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|7
1623350460000|2021-06-10 18:41:00|||||||||2
1623350480000|2021-06-10 18:41:20|||||||||2
1623350510000|2021-06-10 18:41:50|44950.9|44930.9|44950.9|44930.9|44950.9|44930.9|44950.9|44930.9|3
1623350530000|2021-06-10 18:42:10|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|4
1623350570000|2021-06-10 18:42:50|||||||||2
1623350580000|2021-06-10 18:43:00|||||||||1
1623350600000|2021-06-10 18:43:20|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|0
1623350690000|2021-06-10 18:44:50|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|30
1623350700000|2021-06-10 18:45:00|44952.1|44932.1|44950.2|44930.2|44952.1|44932.1|44950.2|44930.2|3
1623350710000|2021-06-10 18:45:10|||||||||2
1623350720000|2021-06-10 18:45:20|44949.6|44929.6|44947.7|44927.7|44949.6|44929.6|44947.7|44927.7|1
1623350730000|2021-06-10 18:45:30|44947.1|44927.1|44943.4|44923.4|44947.1|44927.1|44943.4|44923.4|1
1623350740000|2021-06-10 18:45:40|44940.9|44920.9|44940.9|44920.9|44943.4|44923.4|44940.2|44920.2|2
1623350750000|2021-06-10 18:45:50|44940.2|44920.2|44940.9|44920.9|44945.2|44925.2|44940.2|44920.2|1
1623350760000|2021-06-10 18:46:00|44942.7|44922.7|44942.7|44922.7|44945.2|44925.2|44940.2|44920.2|1
1623350770000|2021-06-10 18:46:10|44942.1|44922.1|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|0
1623350780000|2021-06-10 18:46:20|44944.6|44924.6|44945.2|44925.2|44945.2|44925.2|44942.7|44922.7|0
1623350810000|2021-06-10 18:46:50|||||||||2
1623350830000|2021-06-10 18:47:10|||||||||4
1623350860000|2021-06-10 18:47:40|44945.9|44925.9|44947.7|44927.7|44947.7|44927.7|44945.9|44925.9|0
1623350870000|2021-06-10 18:47:50|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|0
1623350880000|2021-06-10 18:48:00|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|1
1623350890000|2021-06-10 18:48:10|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44950.9|44930.9|1
1623350900000|2021-06-10 18:48:20|44950.9|44930.9|44952.7|44932.7|44952.7|44932.7|44950.9|44930.9|0
1623350910000|2021-06-10 18:48:30|44950.2|44930.2|44950.2|44930.2|44953.4|44933.4|44950.2|44930.2|0
1623350970000|2021-06-10 18:49:30|44950.9|44930.9|44950.9|44930.9|44950.9|44930.9|44950.2|44930.2|1
1623350980000|2021-06-10 18:49:40|44952.7|44932.7|44954.6|44934.6|44954.6|44934.6|44950.2|44930.2|0
1623350990000|2021-06-10 18:49:50|44955.2|44935.2|44950.9|44930.9|44955.2|44935.2|44950.9|44930.9|0
1623351000000|2021-06-10 18:50:00|44952.7|44932.7|44950.2|44930.2|44955.2|44935.2|44950.2|44930.2|1
1623351010000|2021-06-10 18:50:10|44950.9|44930.9|44955.2|44935.2|44955.2|44935.2|44950.9|44930.9|1
1623351020000|2021-06-10 18:50:20|44954.6|44934.6|44952.7|44932.7|44954.6|44934.6|44950.2|44930.2|0
1623351030000|2021-06-10 18:50:30|44952.1|44932.1|44952.7|44932.7|44952.7|44932.7|44950.2|44930.2|0
1623351040000|2021-06-10 18:50:40|44950.9|44930.9|44950.9|44930.9|44952.7|44932.7|44950.2|44930.2|0
1623351050000|2021-06-10 18:50:50|44950.2|44930.2|44955.2|44935.2|44955.2|44935.2|44950.2|44930.2|0
1623351060000|2021-06-10 18:51:00|44954.6|44934.6|44955.2|44935.2|44955.2|44935.2|44952.7|44932.7|0
1623351070000|2021-06-10 18:51:10|44952.7|44932.7|44952.7|44932.7|44955.2|44935.2|44952.7|44932.7|1
1623351080000|2021-06-10 18:51:20|44953.4|44933.4|44955.2|44935.2|44955.2|44935.2|44953.4|44933.4|0
1623351090000|2021-06-10 18:51:30|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|0
1623351100000|2021-06-10 18:51:40|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|0
1623351120000|2021-06-10 18:52:00|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44950.2|44930.2|1
1623351130000|2021-06-10 18:52:10|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44955.2|44935.2|8
1623351170000|2021-06-10 18:52:50|44960.2|44940.2|44965.2|44945.2|44965.2|44945.2|44960.2|44940.2|8
1623351180000|2021-06-10 18:53:00|44967.1|44947.1|44965.2|44945.2|44967.7|44947.7|44965.2|44945.2|1
1623351200000|2021-06-10 18:53:20|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|1
1623351210000|2021-06-10 18:53:30|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|0
1623351220000|2021-06-10 18:53:40|44963.4|44943.4|44960.9|44940.9|44963.4|44943.4|44960.2|44940.2|0
1623351230000|2021-06-10 18:53:50|44960.2|44940.2|44962.1|44942.1|44962.7|44942.7|44960.2|44940.2|0
1623351240000|2021-06-10 18:54:00|44960.2|44940.2|44960.2|44940.2|44962.7|44942.7|44960.2|44940.2|2
1623351250000|2021-06-10 18:54:10|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|3
1623351260000|2021-06-10 18:54:20|44957.7|44937.7|44957.7|44937.7|44960.2|44940.2|44955.2|44935.2|0
1623351270000|2021-06-10 18:54:30|44958.4|44938.4|44960.2|44940.2|44960.2|44940.2|44957.7|44937.7|1
1623351300000|2021-06-10 18:55:00|44959.6|44939.6|44960.2|44940.2|44960.2|44940.2|44957.7|44937.7|0
1623351350000|2021-06-10 18:55:50|44960.9|44940.9|44962.7|44942.7|44962.7|44942.7|44960.2|44940.2|0
1623351360000|2021-06-10 18:56:00|44962.1|44942.1|44962.7|44942.7|44962.7|44942.7|44960.2|44940.2|1
1623351370000|2021-06-10 18:56:10|44962.1|44942.1|44960.2|44940.2|44962.1|44942.1|44960.2|44940.2|1
1623351390000|2021-06-10 18:56:30|||||||||4
1623351420000|2021-06-10 18:57:00|44959.6|44939.6|44957.7|44937.7|44960.2|44940.2|44957.1|44937.1|3
1623351430000|2021-06-10 18:57:10|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|2
1623351450000|2021-06-10 18:57:30|44959.6|44939.6|44960.2|44940.2|44960.2|44940.2|44959.6|44939.6|0
1623351460000|2021-06-10 18:57:40|||||||||1
1623351470000|2021-06-10 18:57:50|44960.9|44940.9|44960.2|44940.2|44960.9|44940.9|44960.2|44940.2|0
1623351480000|2021-06-10 18:58:00|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|4
1623351490000|2021-06-10 18:58:10|44957.7|44937.7|44955.9|44935.9|44957.7|44937.7|44955.9|44935.9|0
1623351500000|2021-06-10 18:58:20|44957.1|44937.1|44955.9|44935.9|44957.1|44937.1|44955.9|44935.9|0
1623351510000|2021-06-10 18:58:30|44957.7|44937.7|44955.9|44935.9|44957.7|44937.7|44955.2|44935.2|0
1623351520000|2021-06-10 18:58:40|44960.2|44940.2|44955.9|44935.9|44960.2|44940.2|44955.9|44935.9|0
1623351530000|2021-06-10 18:58:50|44957.1|44937.1|44957.7|44937.7|44957.7|44937.7|44955.2|44935.2|10
1623351540000|2021-06-10 18:59:00|44958.4|44938.4|44955.2|44935.2|44960.2|44940.2|44955.2|44935.2|0
1623351550000|2021-06-10 18:59:10|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|10
1623351570000|2021-06-10 18:59:30|||||||||1
1623351580000|2021-06-10 18:59:40|44960.9|44940.9|44961.6|44941.6|44961.6|44941.6|44960.9|44940.9|3
1623351590000|2021-06-10 18:59:50|44962.3|44942.3|44970.2|44950.2|44970.2|44950.2|44961.6|44941.6|4
1623351600000|2021-06-10 19:00:00|44973.9|44953.9|44975.2|44955.2|44975.2|44955.2|44972.7|44952.7|4
1623351610000|2021-06-10 19:00:10|44972.7|44952.7|44975.2|44955.2|44975.2|44955.2|44972.7|44952.7|10
1623351620000|2021-06-10 19:00:20|44974.6|44954.6|44970.9|44950.9|44975.3|44955.3|44970.9|44950.9|0
1623351640000|2021-06-10 19:00:40|44975.3|44955.3|44975.3|44955.3|44975.9|44955.9|44975.3|44955.3|4
1623351650000|2021-06-10 19:00:50|44975.9|44955.9|44976.6|44956.6|44977.8|44957.8|44975.3|44955.3|2
1623351660000|2021-06-10 19:01:00|44978.4|44958.4|44980.3|44960.3|44982.8|44962.8|44978.4|44958.4|16
1623351690000|2021-06-10 19:01:30|||||||||3
1623351710000|2021-06-10 19:01:50|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|3
1623351720000|2021-06-10 19:02:00|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|6
1623351740000|2021-06-10 19:02:20|44979.6|44959.6|44980.9|44960.9|44980.9|44960.9|44979.6|44959.6|11
1623351760000|2021-06-10 19:02:40|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|2
1623351770000|2021-06-10 19:02:50|44978.4|44958.4|44975.9|44955.9|44980.3|44960.3|44975.9|44955.9|2
1623351790000|2021-06-10 19:03:10|||||||||5
1623351810000|2021-06-10 19:03:30|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|1
1623351820000|2021-06-10 19:03:40|||||||||1
1623351830000|2021-06-10 19:03:50|44975.9|44955.9|44977.8|44957.8|44977.8|44957.8|44975.3|44955.3|1
1623351840000|2021-06-10 19:04:00|44980.3|44960.3|44977.8|44957.8|44980.3|44960.3|44977.8|44957.8|0
1623351850000|2021-06-10 19:04:10|44975.3|44955.3|44984.6|44964.6|44984.6|44964.6|44975.3|44955.3|4
1623351860000|2021-06-10 19:04:20|44986.4|44966.4|44984.6|44964.6|44986.4|44966.4|44984.6|44964.6|2
1623351880000|2021-06-10 19:04:40|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|8
1623351890000|2021-06-10 19:04:50|44983.4|44963.4|44985.3|44965.3|44985.3|44965.3|44983.4|44963.4|4
1623351900000|2021-06-10 19:05:00|||||||||4
1623351910000|2021-06-10 19:05:10|||||||||3
1623351920000|2021-06-10 19:05:20|44983.4|44963.4|44985.3|44965.3|44985.3|44965.3|44983.4|44963.4|14
1623351930000|2021-06-10 19:05:30|44983.4|44963.4|44983.4|44963.4|44985.3|44965.3|44982.8|44962.8|4
1623351940000|2021-06-10 19:05:40|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|5
1623351950000|2021-06-10 19:05:50|44983.4|44963.4|44980.9|44960.9|44983.4|44963.4|44980.3|44960.3|2
1623351960000|2021-06-10 19:06:00|44980.3|44960.3|44980.3|44960.3|44980.9|44960.9|44980.3|44960.3|3
1623351970000|2021-06-10 19:06:10|44980.9|44960.9|44980.9|44960.9|44983.4|44963.4|44980.3|44960.3|1
1623351980000|2021-06-10 19:06:20|44980.3|44960.3|44982.8|44962.8|44983.4|44963.4|44980.3|44960.3|0
1623351990000|2021-06-10 19:06:30|44983.4|44963.4|44980.9|44960.9|44983.4|44963.4|44980.9|44960.9|1
1623352000000|2021-06-10 19:06:40|44983.4|44963.4|44983.4|44963.4|44984.1|44964.1|44983.4|44963.4|12
1623352010000|2021-06-10 19:06:50|44984.1|44964.1|44984.1|44964.1|44985.9|44965.9|44984.1|44964.1|3
1623352020000|2021-06-10 19:07:00|44986.6|44966.6|44985.9|44965.9|44986.6|44966.6|44984.1|44964.1|2
1623352030000|2021-06-10 19:07:10|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44985.9|44965.9|2
1623352060000|2021-06-10 19:07:40|44988.4|44968.4|44990.3|44970.3|44990.3|44970.3|44988.4|44968.4|2
1623352080000|2021-06-10 19:08:00|||||||||2
1623352090000|2021-06-10 19:08:10|44987.8|44967.8|44990.3|44970.3|44990.3|44970.3|44987.8|44967.8|1
1623352120000|2021-06-10 19:08:40|44992.1|44972.1|44990.9|44970.9|44992.1|44972.1|44990.3|44970.3|6
1623352130000|2021-06-10 19:08:50|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|0
1623352140000|2021-06-10 19:09:00|44990.9|44970.9|44992.8|44972.8|44992.8|44972.8|44990.9|44970.9|1
1623352150000|2021-06-10 19:09:10|44990.9|44970.9|44990.3|44970.3|44992.8|44972.8|44990.3|44970.3|3
1623352160000|2021-06-10 19:09:20|44990.9|44970.9|44990.3|44970.3|44990.9|44970.9|44990.3|44970.3|0
1623352170000|2021-06-10 19:09:30|44990.9|44970.9|44992.8|44972.8|44992.8|44972.8|44990.3|44970.3|4
1623352180000|2021-06-10 19:09:40|44993.4|44973.4|44990.3|44970.3|44994.6|44974.6|44990.3|44970.3|3
1623352200000|2021-06-10 19:10:00|||||||||1
1623352220000|2021-06-10 19:10:20|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44987.8|44967.8|0
1623352230000|2021-06-10 19:10:30|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44989.6|44969.6|0
1623352260000|2021-06-10 19:11:00|44989.6|44969.6|44990.3|44970.3|44990.3|44970.3|44989.6|44969.6|1
1623352280000|2021-06-10 19:11:20|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|2
1623352320000|2021-06-10 19:12:00|||||||||2
1623352340000|2021-06-10 19:12:20|||||||||1
1623352360000|2021-06-10 19:12:40|44984.6|44964.6|44982.8|44962.8|44984.6|44964.6|44982.8|44962.8|3
1623352410000|2021-06-10 19:13:30|44980.3|44960.3|44977.8|44957.8|44980.3|44960.3|44975.3|44955.3|10
1623352420000|2021-06-10 19:13:40|44975.3|44955.3|44975.3|44955.3|44977.8|44957.8|44975.3|44955.3|0
1623352440000|2021-06-10 19:14:00|||||||||4
1623352470000|2021-06-10 19:14:30|||||||||1
1623352480000|2021-06-10 19:14:40|||||||||1
1623352510000|2021-06-10 19:15:10|||||||||1
1623352520000|2021-06-10 19:15:20|||||||||1
1623352540000|2021-06-10 19:15:40|44974.6|44954.6|44975.3|44955.3|44975.3|44955.3|44974.6|44954.6|1
1623352560000|2021-06-10 19:16:00|44974.6|44954.6|44975.3|44955.3|44975.3|44955.3|44974.6|44954.6|1
1623352570000|2021-06-10 19:16:10|44973.4|44953.4|44970.3|44950.3|44973.4|44953.4|44970.3|44950.3|3
1623352580000|2021-06-10 19:16:20|44972.1|44952.1|44970.3|44950.3|44972.1|44952.1|44970.3|44950.3|0
1623352590000|2021-06-10 19:16:30|44972.1|44952.1|44970.3|44950.3|44972.1|44952.1|44970.3|44950.3|2
1623352600000|2021-06-10 19:16:40|44972.1|44952.1|44970.3|44950.3|44972.1|44952.1|44970.3|44950.3|0
1623352610000|2021-06-10 19:16:50|44972.1|44952.1|44970.3|44950.3|44972.1|44952.1|44970.3|44950.3|0
1623352620000|2021-06-10 19:17:00|44972.1|44952.1|44974.6|44954.6|44975.3|44955.3|44970.3|44950.3|5
1623352630000|2021-06-10 19:17:10|44970.3|44950.3|44974.6|44954.6|44975.3|44955.3|44970.3|44950.3|3
1623352640000|2021-06-10 19:17:20|44975.3|44955.3|44977.8|44957.8|44977.8|44957.8|44975.3|44955.3|4
1623352650000|2021-06-10 19:17:30|44977.1|44957.1|44975.3|44955.3|44977.8|44957.8|44975.3|44955.3|0
1623352670000|2021-06-10 19:17:50|||||||||2
1623352680000|2021-06-10 19:18:00|44974.6|44954.6|44970.3|44950.3|44974.6|44954.6|44970.3|44950.3|6
1623352690000|2021-06-10 19:18:10|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44967.8|44947.8|3
1623352700000|2021-06-10 19:18:20|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44967.8|44947.8|0
1623352710000|2021-06-10 19:18:30|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44967.8|44947.8|21
1623352720000|2021-06-10 19:18:40|||||||||46
1623352770000|2021-06-10 19:19:30|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|1
1623352780000|2021-06-10 19:19:40|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|0
1623352800000|2021-06-10 19:20:00|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44967.1|44947.1|2
1623352820000|2021-06-10 19:20:20|44969.6|44949.6|44965.3|44945.3|44969.6|44949.6|44965.3|44945.3|1
1623352830000|2021-06-10 19:20:30|44965.9|44945.9|44967.8|44947.8|44970.3|44950.3|44965.3|44945.3|0
1623352840000|2021-06-10 19:20:40|44968.4|44948.4|44970.3|44950.3|44970.3|44950.3|44967.1|44947.1|0
1623352850000|2021-06-10 19:20:50|44965.3|44945.3|44967.8|44947.8|44970.3|44950.3|44965.3|44945.3|1
1623352860000|2021-06-10 19:21:00|44967.1|44947.1|44965.3|44945.3|44967.8|44947.8|44965.3|44945.3|0
1623352870000|2021-06-10 19:21:10|||||||||1
1623352890000|2021-06-10 19:21:30|||||||||1
1623352910000|2021-06-10 19:21:50|44965.9|44945.9|44970.3|44950.3|44970.3|44950.3|44965.9|44945.9|0
1623352930000|2021-06-10 19:22:10|44974.6|44954.6|44972.1|44952.1|44974.6|44954.6|44972.1|44952.1|5
1623352940000|2021-06-10 19:22:20|44970.3|44950.3|44967.1|44947.1|44974.6|44954.6|44967.1|44947.1|7
1623352960000|2021-06-10 19:22:40|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|3
1623352970000|2021-06-10 19:22:50|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|1
1623352980000|2021-06-10 19:23:00|44967.8|44947.8|44965.3|44945.3|44970.3|44950.3|44965.3|44945.3|1
1623352990000|2021-06-10 19:23:10|||||||||2
1623353000000|2021-06-10 19:23:20|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|4
1623353010000|2021-06-10 19:23:30|44960.3|44940.3|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|0
1623353020000|2021-06-10 19:23:40|44958.4|44938.4|44960.3|44940.3|44962.8|44942.8|44957.8|44937.8|1
1623353030000|2021-06-10 19:23:50|44962.1|44942.1|44962.8|44942.8|44962.8|44942.8|44962.1|44942.1|0
1623353040000|2021-06-10 19:24:00|44962.1|44942.1|44963.4|44943.4|44963.4|44943.4|44960.9|44940.9|1
1623353050000|2021-06-10 19:24:10|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|1
1623353060000|2021-06-10 19:24:20|44968.4|44948.4|44970.3|44950.3|44970.3|44950.3|44968.4|44948.4|0
1623353070000|2021-06-10 19:24:30|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|0
1623353080000|2021-06-10 19:24:40|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|0
1623353090000|2021-06-10 19:24:50|||||||||2
1623353110000|2021-06-10 19:25:10|44971|44951|44968.5|44948.5|44971|44951|44968.5|44948.5|2
1623353120000|2021-06-10 19:25:20|44970.3|44950.3|44967.8|44947.8|44971|44951|44967.8|44947.8|1
1623353130000|2021-06-10 19:25:30|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|0
1623353140000|2021-06-10 19:25:40|44968.9|44948.9|44967.1|44947.1|44969.6|44949.6|44965.3|44945.3|0
1623353150000|2021-06-10 19:25:50|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44967.1|44947.1|0
1623353160000|2021-06-10 19:26:00|44967.1|44947.1|44970.3|44950.3|44970.3|44950.3|44967.1|44947.1|0
1623353170000|2021-06-10 19:26:10|44969.6|44949.6|44969.6|44949.6|44970.3|44950.3|44967.8|44947.8|1
1623353180000|2021-06-10 19:26:20|44968.9|44948.9|44968.9|44948.9|44969.6|44949.6|44967.1|44947.1|0
1623353190000|2021-06-10 19:26:30|44969.6|44949.6|44967.1|44947.1|44969.6|44949.6|44967.1|44947.1|1
1623353200000|2021-06-10 19:26:40|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|2
1623353210000|2021-06-10 19:26:50|44969.6|44949.6|44970.3|44950.3|44970.3|44950.3|44969.6|44949.6|0
1623353220000|2021-06-10 19:27:00|44969.6|44949.6|44970.3|44950.3|44970.3|44950.3|44969.6|44949.6|0
1623353230000|2021-06-10 19:27:10|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|0
1623353240000|2021-06-10 19:27:20|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44969.6|44949.6|0
1623353250000|2021-06-10 19:27:30|44967.8|44947.8|44967.1|44947.1|44967.8|44947.8|44967.1|44947.1|1
1623353270000|2021-06-10 19:27:50|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|0
1623353280000|2021-06-10 19:28:00|||||||||5
1623353290000|2021-06-10 19:28:10|44962.8|44942.8|44962.1|44942.1|44962.8|44942.8|44959.6|44939.6|3
1623353300000|2021-06-10 19:28:20|44961.4|44941.4|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|2
1623353310000|2021-06-10 19:28:30|44960.3|44940.3|44960.3|44940.3|44962.1|44942.1|44957.1|44937.1|0
1623353320000|2021-06-10 19:28:40|44959.6|44939.6|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|0
1623353330000|2021-06-10 19:28:50|44955.3|44935.3|44959.6|44939.6|44960.3|44940.3|44955.3|44935.3|0
1623353340000|2021-06-10 19:29:00|44955.3|44935.3|44957.8|44937.8|44960.3|44940.3|44955.3|44935.3|0
1623353350000|2021-06-10 19:29:10|44959.6|44939.6|44960.3|44940.3|44960.3|44940.3|44957.8|44937.8|1
1623353370000|2021-06-10 19:29:30|44958.5|44938.5|44960.3|44940.3|44960.3|44940.3|44958.5|44938.5|2
1623353380000|2021-06-10 19:29:40|44959.6|44939.6|44959.6|44939.6|44960.3|44940.3|44955.3|44935.3|1
1623353390000|2021-06-10 19:29:50|44960.3|44940.3|44959.6|44939.6|44960.3|44940.3|44955.3|44935.3|0
1623353400000|2021-06-10 19:30:00|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|44955.3|44935.3|0
1623353410000|2021-06-10 19:30:10|44958.9|44938.9|44964.6|44944.6|44965.3|44945.3|44958.9|44938.9|5
1623353420000|2021-06-10 19:30:20|44960.3|44940.3|44960.3|44940.3|44964.6|44944.6|44960.3|44940.3|2
1623353430000|2021-06-10 19:30:30|44962.1|44942.1|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|1
1623353440000|2021-06-10 19:30:40|44963.5|44943.5|44962.8|44942.8|44965.3|44945.3|44960.3|44940.3|0
1623353450000|2021-06-10 19:30:50|44963.5|44943.5|44965.3|44945.3|44965.3|44945.3|44963.5|44943.5|0
1623353460000|2021-06-10 19:31:00|44964.6|44944.6|44965.3|44945.3|44965.3|44945.3|44964.6|44944.6|0
1623353470000|2021-06-10 19:31:10|44964.6|44944.6|44962.8|44942.8|44965.3|44945.3|44960.3|44940.3|0
1623353480000|2021-06-10 19:31:20|44964.6|44944.6|44961|44941|44964.6|44944.6|44960.3|44940.3|0
1623353490000|2021-06-10 19:31:30|44962.8|44942.8|44962.1|44942.1|44962.8|44942.8|44960.3|44940.3|0
1623353500000|2021-06-10 19:31:40|44960.3|44940.3|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|0
1623353520000|2021-06-10 19:32:00|44962.1|44942.1|44960.3|44940.3|44962.1|44942.1|44960.3|44940.3|2
1623353530000|2021-06-10 19:32:10|44962.1|44942.1|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|3
1623353560000|2021-06-10 19:32:40|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|3
1623353580000|2021-06-10 19:33:00|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|7
1623353590000|2021-06-10 19:33:10|||||||||1
1623353600000|2021-06-10 19:33:20|44949.6|44929.6|44950.3|44930.3|44950.3|44930.3|44945.3|44925.3|4
1623353610000|2021-06-10 19:33:30|44945.3|44925.3|44947.8|44927.8|44950.3|44930.3|44945.3|44925.3|1
1623353620000|2021-06-10 19:33:40|44945.3|44925.3|44948.5|44928.5|44950.3|44930.3|44945.3|44925.3|0
1623353630000|2021-06-10 19:33:50|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44947.8|44927.8|0
1623353640000|2021-06-10 19:34:00|44949.6|44929.6|44945.3|44925.3|44950.3|44930.3|44945.3|44925.3|3
1623353670000|2021-06-10 19:34:30|||||||||13
1623353690000|2021-06-10 19:34:50|44943.5|44923.5|44941|44921|44943.5|44923.5|44941|44921|1
1623353700000|2021-06-10 19:35:00|||||||||1
1623353740000|2021-06-10 19:35:40|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|6
1623353760000|2021-06-10 19:36:00|||||||||4
1623353810000|2021-06-10 19:36:50|||||||||9
1623353820000|2021-06-10 19:37:00|||||||||5
1623353830000|2021-06-10 19:37:10|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|0
1623353850000|2021-06-10 19:37:30|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|0
1623353880000|2021-06-10 19:38:00|44948.2|44928.2|44944.6|44924.6|44948.9|44928.9|44944.6|44924.6|0
1623353890000|2021-06-10 19:38:10|44945.3|44925.3|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|0
1623353900000|2021-06-10 19:38:20|44946.4|44926.4|44945.3|44925.3|44947.1|44927.1|44944.6|44924.6|0
1623353910000|2021-06-10 19:38:30|44944.6|44924.6|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|2
1623353920000|2021-06-10 19:38:40|44944.6|44924.6|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|0
1623353930000|2021-06-10 19:38:50|44946.4|44926.4|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|0
1623353940000|2021-06-10 19:39:00|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|8
1623353960000|2021-06-10 19:39:20|44944.6|44924.6|44945.3|44925.3|44945.3|44925.3|44944.6|44924.6|0
1623353980000|2021-06-10 19:39:40|44944.6|44924.6|44944.6|44924.6|44945.3|44925.3|44944.6|44924.6|0
1623353990000|2021-06-10 19:39:50|44945.3|44925.3|44942.8|44922.8|44945.3|44925.3|44942.1|44922.1|1
1623354000000|2021-06-10 19:40:00|44942.1|44922.1|44942.8|44922.8|44942.8|44922.8|44940.3|44920.3|0
1623354010000|2021-06-10 19:40:10|44941|44921|44942.8|44922.8|44942.8|44922.8|44940.3|44920.3|0
1623354020000|2021-06-10 19:40:20|44944.6|44924.6|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|0
1623354040000|2021-06-10 19:40:40|44944.6|44924.6|44945.3|44925.3|44945.3|44925.3|44943.5|44923.5|0
1623354050000|2021-06-10 19:40:50|44944.6|44924.6|44945.3|44925.3|44945.3|44925.3|44943.5|44923.5|0
1623354070000|2021-06-10 19:41:10|44944.6|44924.6|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|0
1623354080000|2021-06-10 19:41:20|44944.6|44924.6|44944.6|44924.6|44945.3|44925.3|44942.8|44922.8|0
1623354090000|2021-06-10 19:41:30|44942.8|44922.8|44943.5|44923.5|44945.3|44925.3|44942.8|44922.8|0
1623354100000|2021-06-10 19:41:40|44944.6|44924.6|44940.3|44920.3|44944.6|44924.6|44940.3|44920.3|0
1623354110000|2021-06-10 19:41:50|44942.8|44922.8|44942.1|44922.1|44942.8|44922.8|44940.3|44920.3|0
1623354120000|2021-06-10 19:42:00|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|1
1623354130000|2021-06-10 19:42:10|44941|44921|44942.8|44922.8|44942.8|44922.8|44940.3|44920.3|3
1623354140000|2021-06-10 19:42:20|44942.1|44922.1|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|0
1623354150000|2021-06-10 19:42:30|44942.8|44922.8|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|0
1623354160000|2021-06-10 19:42:40|44941|44921|44945.3|44925.3|44945.3|44925.3|44941|44921|0
1623354170000|2021-06-10 19:42:50|44947.1|44927.1|44947.8|44927.8|44947.8|44927.8|44947.1|44927.1|2
1623354230000|2021-06-10 19:43:50|||||||||2
1623354240000|2021-06-10 19:44:00|||||||||2
1623354250000|2021-06-10 19:44:10|||||||||3
1623354270000|2021-06-10 19:44:30|||||||||2
1623354300000|2021-06-10 19:45:00|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|1
1623354320000|2021-06-10 19:45:20|44947.8|44927.8|44947.8|44927.8|44948.5|44928.5|44947.8|44927.8|2
1623354330000|2021-06-10 19:45:30|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1623354360000|2021-06-10 19:46:00|44944.6|44924.6|44940.3|44920.3|44945.3|44925.3|44940.3|44920.3|3
1623354370000|2021-06-10 19:46:10|44938.5|44918.5|44940.3|44920.3|44940.3|44920.3|44938.5|44918.5|1
1623354390000|2021-06-10 19:46:30|44938.5|44918.5|44940.3|44920.3|44940.3|44920.3|44938.5|44918.5|7
1623354400000|2021-06-10 19:46:40|||||||||1
1623354420000|2021-06-10 19:47:00|44941|44921|44940.3|44920.3|44941|44921|44940.3|44920.3|0
1623354440000|2021-06-10 19:47:20|44938.5|44918.5|44940.3|44920.3|44940.3|44920.3|44938.5|44918.5|0
1623354450000|2021-06-10 19:47:30|44938.5|44918.5|44940.3|44920.3|44940.3|44920.3|44938.5|44918.5|0
1623354500000|2021-06-10 19:48:20|44941|44921|44941|44921|44941|44921|44941|44921|1
1623354510000|2021-06-10 19:48:30|44941.6|44921.6|44943.5|44923.5|44943.5|44923.5|44941.6|44921.6|0
1623354520000|2021-06-10 19:48:40|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44941|44921|1
1623354570000|2021-06-10 19:49:30|44940.3|44920.3|44940.3|44920.3|44941|44921|44940.3|44920.3|2
1623354600000|2021-06-10 19:50:00|44941.6|44921.6|44950.3|44930.3|44950.3|44930.3|44941|44921|9
1623354620000|2021-06-10 19:50:20|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|3
1623354630000|2021-06-10 19:50:30|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|0
1623354650000|2021-06-10 19:50:50|||||||||2
1623354660000|2021-06-10 19:51:00|44951|44931|44951|44931|44951|44931|44951|44931|2
1623354670000|2021-06-10 19:51:10|44952.8|44932.8|44952.8|44932.8|44953.5|44933.5|44952.8|44932.8|1
1623354680000|2021-06-10 19:51:20|44954.6|44934.6|44955.3|44935.3|44955.3|44935.3|44950.3|44930.3|1
1623354690000|2021-06-10 19:51:30|44952.8|44932.8|44952.8|44932.8|44954.6|44934.6|44950.3|44930.3|1
1623354700000|2021-06-10 19:51:40|44952.1|44932.1|44954.6|44934.6|44955.3|44935.3|44950.3|44930.3|1
1623354710000|2021-06-10 19:51:50|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44954.6|44934.6|0
1623354750000|2021-06-10 19:52:30|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|2
1623354770000|2021-06-10 19:52:50|||||||||2
1623354780000|2021-06-10 19:53:00|44954.6|44934.6|44954.6|44934.6|44955.3|44935.3|44954.6|44934.6|1
1623354790000|2021-06-10 19:53:10|44952.8|44932.8|44950.3|44930.3|44955.3|44935.3|44950.3|44930.3|3
1623354830000|2021-06-10 19:53:50|44951|44931|44955.3|44935.3|44955.3|44935.3|44951|44931|1
1623354840000|2021-06-10 19:54:00|44953.5|44933.5|44950.3|44930.3|44953.5|44933.5|44950.3|44930.3|1
1623354880000|2021-06-10 19:54:40|||||||||1
1623354890000|2021-06-10 19:54:50|44952.1|44932.1|44950.3|44930.3|44952.1|44932.1|44950.3|44930.3|2
1623354910000|2021-06-10 19:55:10|44948.5|44928.5|44946|44926|44948.5|44928.5|44946|44926|2
1623354920000|2021-06-10 19:55:20|44945.3|44925.3|44941|44921|44945.3|44925.3|44941|44921|0
1623354930000|2021-06-10 19:55:30|44943.5|44923.5|44940.3|44920.3|44945.3|44925.3|44940.3|44920.3|0
1623354940000|2021-06-10 19:55:40|44941|44921|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|0
1623354960000|2021-06-10 19:56:00|44938.5|44918.5|44936|44916|44938.5|44918.5|44936|44916|4
1623354970000|2021-06-10 19:56:10|44936.7|44916.7|44940.3|44920.3|44940.3|44920.3|44936|44916|2
1623354980000|2021-06-10 19:56:20|||||||||2
1623355010000|2021-06-10 19:56:50|44941|44921|44942.8|44922.8|44942.8|44922.8|44940.3|44920.3|3
1623355020000|2021-06-10 19:57:00|44942.1|44922.1|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|0
1623355030000|2021-06-10 19:57:10|44942.8|44922.8|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|0
1623355050000|2021-06-10 19:57:30|44942.8|44922.8|44941|44921|44942.8|44922.8|44940.3|44920.3|0
1623355060000|2021-06-10 19:57:40|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|0
1623355070000|2021-06-10 19:57:50|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|6
1623355080000|2021-06-10 19:58:00|44946|44926|44952.8|44932.8|44952.8|44932.8|44945.3|44925.3|5
1623355110000|2021-06-10 19:58:30|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|4
1623355120000|2021-06-10 19:58:40|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|0
1623355130000|2021-06-10 19:58:50|44955.3|44935.3|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|1
1623355140000|2021-06-10 19:59:00|||||||||4
1623355150000|2021-06-10 19:59:10|44955.3|44935.3|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|13
1623355160000|2021-06-10 19:59:20|||||||||1
1623355170000|2021-06-10 19:59:30|44959.6|44939.6|44960.3|44940.3|44960.3|44940.3|44958.5|44938.5|3
1623355180000|2021-06-10 19:59:40|44959.6|44939.6|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|0
1623355190000|2021-06-10 19:59:50|44959.6|44939.6|44955.3|44935.3|44959.6|44939.6|44955.3|44935.3|1
1623355200000|2021-06-10 20:00:00|44956|44936|44957.8|44937.8|44957.8|44937.8|44956|44936|4
1623355210000|2021-06-10 20:00:10|44958.5|44938.5|44960.3|44940.3|44960.3|44940.3|44958.5|44938.5|0
1623355220000|2021-06-10 20:00:20|||||||||4
1623355240000|2021-06-10 20:00:40|44961|44941|44961|44941|44961|44941|44961|44941|0
1623355260000|2021-06-10 20:01:00|44960.3|44940.3|44959.6|44939.6|44960.3|44940.3|44959.6|44939.6|5
1623355270000|2021-06-10 20:01:10|44957.8|44937.8|44960.3|44940.3|44961|44941|44957.8|44937.8|7
1623355290000|2021-06-10 20:01:30|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|0
1623355300000|2021-06-10 20:01:40|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|0
1623355310000|2021-06-10 20:01:50|44964.6|44944.6|44964.6|44944.6|44965.3|44945.3|44964.6|44944.6|4
1623355320000|2021-06-10 20:02:00|44965.3|44945.3|44960.3|44940.3|44965.3|44945.3|44960.3|44940.3|1
1623355380000|2021-06-10 20:03:00|44964.6|44944.6|44960.3|44940.3|44964.6|44944.6|44960.3|44940.3|2
1623355390000|2021-06-10 20:03:10|||||||||2
1623355400000|2021-06-10 20:03:20|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|0
1623355410000|2021-06-10 20:03:30|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|0
1623355420000|2021-06-10 20:03:40|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|0
1623355430000|2021-06-10 20:03:50|||||||||1
1623355440000|2021-06-10 20:04:00|44955.3|44935.3|44955.3|44935.3|44957.8|44937.8|44955.3|44935.3|1
1623355460000|2021-06-10 20:04:20|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|0
1623355470000|2021-06-10 20:04:30|44957.8|44937.8|44957.8|44937.8|44960.3|44940.3|44957.8|44937.8|0
1623355480000|2021-06-10 20:04:40|44957.1|44937.1|44955.3|44935.3|44959.6|44939.6|44955.3|44935.3|0
1623355490000|2021-06-10 20:04:50|44956|44936|44959.6|44939.6|44959.6|44939.6|44956|44936|1
1623355500000|2021-06-10 20:05:00|44957.8|44937.8|44955.3|44935.3|44959.6|44939.6|44955.3|44935.3|1
1623355580000|2021-06-10 20:06:20|44957.1|44937.1|44960.3|44940.3|44960.3|44940.3|44957.1|44937.1|5
1623355720000|2021-06-10 20:08:40|44961|44941|44960.3|44940.3|44961|44941|44960.3|44940.3|0
1623355750000|2021-06-10 20:09:10|44962.8|44942.8|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|0
1623355770000|2021-06-10 20:09:30|44961|44941|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|0
1623355810000|2021-06-10 20:10:10|||||||||1
1623355830000|2021-06-10 20:10:30|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|0
1623355850000|2021-06-10 20:10:50|44960.3|44940.3|44957.1|44937.1|44960.3|44940.3|44957.1|44937.1|2
1623355860000|2021-06-10 20:11:00|44957.8|44937.8|44957.1|44937.1|44957.8|44937.8|44957.1|44937.1|0
1623355890000|2021-06-10 20:11:30|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|0
1623355910000|2021-06-10 20:11:50|||||||||3
1623355950000|2021-06-10 20:12:30|||||||||3
1623355980000|2021-06-10 20:13:00|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|5
1623356080000|2021-06-10 20:14:40|44948.5|44928.5|44948.5|44928.5|44948.5|44928.5|44946.7|44926.7|5
1623356090000|2021-06-10 20:14:50|44946.7|44926.7|44946.7|44926.7|44948.5|44928.5|44946.7|44926.7|0
1623356110000|2021-06-10 20:15:10|||||||||1
1623356120000|2021-06-10 20:15:20|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|1
1623356180000|2021-06-10 20:16:20|||||||||1
1623356190000|2021-06-10 20:16:30|44943.5|44923.5|44945.3|44925.3|44945.3|44925.3|44943.5|44923.5|2
1623356200000|2021-06-10 20:16:40|44943.5|44923.5|44944.6|44924.6|44944.6|44924.6|44943.5|44923.5|1
1623356210000|2021-06-10 20:16:50|44941|44921|44941|44921|44941|44921|44941|44921|0
1623356220000|2021-06-10 20:17:00|44940.3|44920.3|44945.3|44925.3|44945.3|44925.3|44940.3|44920.3|2
1623356230000|2021-06-10 20:17:10|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|0
1623356250000|2021-06-10 20:17:30|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1623356310000|2021-06-10 20:18:30|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|0
1623356330000|2021-06-10 20:18:50|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1623356370000|2021-06-10 20:19:30|||||||||2
1623356530000|2021-06-10 20:22:10|44946|44926|44947.8|44927.8|44947.8|44927.8|44946|44926|3
1623356550000|2021-06-10 20:22:30|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|0
1623356570000|2021-06-10 20:22:50|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|1
1623356590000|2021-06-10 20:23:10|||||||||1
1623356630000|2021-06-10 20:23:50|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|2
1623356690000|2021-06-10 20:24:50|||||||||1
1623356750000|2021-06-10 20:25:50|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|1
1623356760000|2021-06-10 20:26:00|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1623356810000|2021-06-10 20:26:50|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|2
1623356820000|2021-06-10 20:27:00|44947.1|44927.1|44945.3|44925.3|44947.8|44927.8|44945.3|44925.3|0
1623356830000|2021-06-10 20:27:10|44947.8|44927.8|44945.3|44925.3|44947.8|44927.8|44945.3|44925.3|2
1623356860000|2021-06-10 20:27:40|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|3
1623356870000|2021-06-10 20:27:50|44947.8|44927.8|44945.3|44925.3|44947.8|44927.8|44945.3|44925.3|2
1623356890000|2021-06-10 20:28:10|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|2
1623356900000|2021-06-10 20:28:20|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1623356940000|2021-06-10 20:29:00|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|0
1623356950000|2021-06-10 20:29:10|44945.3|44925.3|44941|44921|44945.3|44925.3|44941|44921|5
1623356960000|2021-06-10 20:29:20|44942.1|44922.1|44941|44921|44945.3|44925.3|44940.3|44920.3|1
1623356970000|2021-06-10 20:29:30|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44943.5|44923.5|1
1623356980000|2021-06-10 20:29:40|44943.5|44923.5|44940.3|44920.3|44943.5|44923.5|44940.3|44920.3|0
1623356990000|2021-06-10 20:29:50|44938.5|44918.5|44940.3|44920.3|44940.3|44920.3|44938.5|44918.5|1
1623357000000|2021-06-10 20:30:00|44941|44921|44941|44921|44941|44921|44940.3|44920.3|0
1623357010000|2021-06-10 20:30:10|44940.3|44920.3|44945.3|44925.3|44945.3|44925.3|44940.3|44920.3|9
1623357020000|2021-06-10 20:30:20|44946|44926|44946|44926|44946|44926|44946|44926|0
1623357040000|2021-06-10 20:30:40|44948.5|44928.5|44950.3|44930.3|44950.3|44930.3|44948.5|44928.5|13
1623357050000|2021-06-10 20:30:50|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|0
1623357060000|2021-06-10 20:31:00|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|2
1623357080000|2021-06-10 20:31:20|||||||||1
1623357090000|2021-06-10 20:31:30|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|0
1623357100000|2021-06-10 20:31:40|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|0
1623357130000|2021-06-10 20:32:10|44955.3|44935.3|44950.3|44930.3|44955.3|44935.3|44950.3|44930.3|3
1623357150000|2021-06-10 20:32:30|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|0
1623357170000|2021-06-10 20:32:50|44951|44931|44955.3|44935.3|44955.3|44935.3|44950.3|44930.3|8
1623357300000|2021-06-10 20:35:00|||||||||2
1623357320000|2021-06-10 20:35:20|44952.8|44932.8|44952.8|44932.8|44952.8|44932.8|44952.8|44932.8|5
1623357330000|2021-06-10 20:35:30|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|1
1623357340000|2021-06-10 20:35:40|44952.8|44932.8|44955.3|44935.3|44955.3|44935.3|44952.1|44932.1|1
1623357370000|2021-06-10 20:36:10|44951|44931|44955.3|44935.3|44955.3|44935.3|44951|44931|2
1623357420000|2021-06-10 20:37:00|44951|44931|44950.3|44930.3|44951|44931|44950.3|44930.3|0
1623357430000|2021-06-10 20:37:10|44952.8|44932.8|44952.8|44932.8|44952.8|44932.8|44952.8|44932.8|1
1623357440000|2021-06-10 20:37:20|44953.5|44933.5|44952.8|44932.8|44953.5|44933.5|44952.8|44932.8|0
1623357450000|2021-06-10 20:37:30|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|0
1623357500000|2021-06-10 20:38:20|||||||||1
1623357550000|2021-06-10 20:39:10|44956|44936|44956|44936|44956|44936|44956|44936|1
1623357560000|2021-06-10 20:39:20|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|1
1623357570000|2021-06-10 20:39:30|||||||||1
1623357580000|2021-06-10 20:39:40|||||||||1
1623357590000|2021-06-10 20:39:50|44959.7|44939.7|44960.3|44940.3|44960.3|44940.3|44959.7|44939.7|1
1623357600000|2021-06-10 20:40:00|44961|44941|44961|44941|44961|44941|44961|44941|0
1623357620000|2021-06-10 20:40:20|44960.3|44940.3|44961|44941|44961|44941|44960.3|44940.3|0
1623357630000|2021-06-10 20:40:30|44962.8|44942.8|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|0
1623357680000|2021-06-10 20:41:20|||||||||1
1623357710000|2021-06-10 20:41:50|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|2
1623357730000|2021-06-10 20:42:10|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|3
1623357740000|2021-06-10 20:42:20|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|0
1623357770000|2021-06-10 20:42:50|44961|44941|44962.2|44942.2|44962.2|44942.2|44961|44941|0
1623357780000|2021-06-10 20:43:00|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|0
1623357800000|2021-06-10 20:43:20|||||||||1
1623357820000|2021-06-10 20:43:40|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|1
1623357830000|2021-06-10 20:43:50|44963.5|44943.5|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|0
1623357840000|2021-06-10 20:44:00|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|0
1623357850000|2021-06-10 20:44:10|44963.5|44943.5|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|0
1623357900000|2021-06-10 20:45:00|44964.7|44944.7|44962.8|44942.8|44965.3|44945.3|44960.3|44940.3|6
1623357920000|2021-06-10 20:45:20|44963.5|44943.5|44965.3|44945.3|44965.3|44945.3|44963.5|44943.5|0
1623357960000|2021-06-10 20:46:00|||||||||7
1623358020000|2021-06-10 20:47:00|||||||||2
1623358030000|2021-06-10 20:47:10|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|6
1623358080000|2021-06-10 20:48:00|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|4
1623358110000|2021-06-10 20:48:30|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|5
1623358120000|2021-06-10 20:48:40|44967.2|44947.2|44965.3|44945.3|44967.2|44947.2|44965.3|44945.3|2
1623358140000|2021-06-10 20:49:00|44964|44944|44960.3|44940.3|44964|44944|44960.3|44940.3|4
1623358150000|2021-06-10 20:49:10|44965.3|44945.3|44967.8|44947.8|44967.8|44947.8|44965.3|44945.3|4
1623358160000|2021-06-10 20:49:20|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|1
1623358170000|2021-06-10 20:49:30|44967.2|44947.2|44965.3|44945.3|44970.3|44950.3|44965.3|44945.3|2
1623358200000|2021-06-10 20:50:00|44962.8|44942.8|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|1
1623358210000|2021-06-10 20:50:10|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|3
1623358220000|2021-06-10 20:50:20|44964.7|44944.7|44965.3|44945.3|44965.3|44945.3|44963.5|44943.5|0
1623358230000|2021-06-10 20:50:30|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|1
1623358260000|2021-06-10 20:51:00|||||||||1
1623358280000|2021-06-10 20:51:20|||||||||1
1623358320000|2021-06-10 20:52:00|||||||||1
1623358330000|2021-06-10 20:52:10|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|5
1623358350000|2021-06-10 20:52:30|||||||||1
1623358420000|2021-06-10 20:53:40|44966|44946|44966|44946|44966|44946|44965.3|44945.3|4
1623358430000|2021-06-10 20:53:50|44967.8|44947.8|44966|44946|44967.8|44947.8|44966|44946|0
1623358440000|2021-06-10 20:54:00|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|1
1623358460000|2021-06-10 20:54:20|44966|44946|44966|44946|44966|44946|44965.3|44945.3|0
1623358470000|2021-06-10 20:54:30|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|0
1623358480000|2021-06-10 20:54:40|44966|44946|44965.3|44945.3|44966|44946|44965.3|44945.3|0
1623358500000|2021-06-10 20:55:00|44967.8|44947.8|44965.3|44945.3|44967.8|44947.8|44965.3|44945.3|8
1623358510000|2021-06-10 20:55:10|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|1
1623358530000|2021-06-10 20:55:30|44969.7|44949.7|44967.8|44947.8|44969.7|44949.7|44967.8|44947.8|0
1623358540000|2021-06-10 20:55:40|44966|44946|44967.8|44947.8|44967.8|44947.8|44966|44946|1
1623358560000|2021-06-10 20:56:00|44966|44946|44966|44946|44966|44946|44966|44946|0
1623358570000|2021-06-10 20:56:10|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44967.8|44947.8|6
1623358580000|2021-06-10 20:56:20|||||||||1
1623358600000|2021-06-10 20:56:40|||||||||6
1623358630000|2021-06-10 20:57:10|||||||||5
1623358660000|2021-06-10 20:57:40|||||||||2
1623358670000|2021-06-10 20:57:50|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|7
1623358680000|2021-06-10 20:58:00|||||||||2
1623358690000|2021-06-10 20:58:10|||||||||2
1623358710000|2021-06-10 20:58:30|||||||||1
1623358720000|2021-06-10 20:58:40|44966|44946|44965.3|44945.3|44968.5|44948.5|44965.3|44945.3|5
1623358730000|2021-06-10 20:58:50|||||||||3
1623358740000|2021-06-10 20:59:00|||||||||1
1623358750000|2021-06-10 20:59:10|44963.5|44943.5|44963.5|44943.5|44963.5|44943.5|44963.5|44943.5|3
1623358770000|2021-06-10 20:59:30|44962.8|44942.8|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|0
1623362400000|2021-06-10 22:00:00|44965.5|44945.5|44980.4|44960.4|44985.4|44965.4|44965.5|44945.5|7
1623362410000|2021-06-10 22:00:10|44981.1|44961.1|44980.4|44960.4|44982.9|44962.9|44980.4|44960.4|0
1623362420000|2021-06-10 22:00:20|44977.9|44957.9|44967.9|44947.9|44977.9|44957.9|44967.9|44947.9|7
1623362430000|2021-06-10 22:00:30|44970.4|44950.4|44968.6|44948.6|44970.4|44950.4|44967.9|44947.9|3
1623362440000|2021-06-10 22:00:40|44970.4|44950.4|44965.4|44945.4|44970.4|44950.4|44965.4|44945.4|0
1623362450000|2021-06-10 22:00:50|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|2
1623362460000|2021-06-10 22:01:00|44962.2|44942.2|44954.7|44934.7|44962.2|44942.2|44954.7|44934.7|7
1623362470000|2021-06-10 22:01:10|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|1
1623362490000|2021-06-10 22:01:30|44953.6|44933.6|44955.4|44935.4|44955.4|44935.4|44953.6|44933.6|0
1623362500000|2021-06-10 22:01:40|44954.7|44934.7|44955.4|44935.4|44955.4|44935.4|44952.9|44932.9|0
1623362520000|2021-06-10 22:02:00|44954.7|44934.7|44952.9|44932.9|44954.7|44934.7|44952.9|44932.9|1
1623362530000|2021-06-10 22:02:10|44956.5|44936.5|44957.9|44937.9|44957.9|44937.9|44956.5|44936.5|2
1623362540000|2021-06-10 22:02:20|||||||||1
1623362570000|2021-06-10 22:02:50|44958.6|44938.6|44958.6|44938.6|44958.6|44938.6|44958.6|44938.6|3
1623362580000|2021-06-10 22:03:00|44960.4|44940.4|44957.9|44937.9|44960.4|44940.4|44957.9|44937.9|2
1623362610000|2021-06-10 22:03:30|||||||||3
1623362630000|2021-06-10 22:03:50|||||||||2
1623362640000|2021-06-10 22:04:00|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|3
1623362650000|2021-06-10 22:04:10|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|0
1623362660000|2021-06-10 22:04:20|||||||||2
1623362680000|2021-06-10 22:04:40|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|3
1623362690000|2021-06-10 22:04:50|44959.7|44939.7|44957.9|44937.9|44959.7|44939.7|44957.9|44937.9|2
1623362710000|2021-06-10 22:05:10|44955.4|44935.4|44955.4|44935.4|44957.9|44937.9|44955.4|44935.4|10
1623362720000|2021-06-10 22:05:20|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|0
1623362730000|2021-06-10 22:05:30|44957.2|44937.2|44957.9|44937.9|44957.9|44937.9|44956.1|44936.1|2
1623362760000|2021-06-10 22:06:00|44959.7|44939.7|44959.7|44939.7|44960.4|44940.4|44957.9|44937.9|3
1623362770000|2021-06-10 22:06:10|44957.9|44937.9|44960.4|44940.4|44960.4|44940.4|44957.9|44937.9|0
1623362790000|2021-06-10 22:06:30|||||||||3
1623362810000|2021-06-10 22:06:50|44958.6|44938.6|44957.9|44937.9|44958.6|44938.6|44957.9|44937.9|2
1623362820000|2021-06-10 22:07:00|44955.4|44935.4|44957.2|44937.2|44957.2|44937.2|44955.4|44935.4|5
1623362830000|2021-06-10 22:07:10|44954.7|44934.7|44945.4|44925.4|44954.7|44934.7|44945.4|44925.4|16
1623362880000|2021-06-10 22:08:00|44940.4|44920.4|44938.6|44918.6|44940.4|44920.4|44938.6|44918.6|6
1623362890000|2021-06-10 22:08:10|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|0
1623362900000|2021-06-10 22:08:20|44941.1|44921.1|44945.4|44925.4|44947.9|44927.9|44941.1|44921.1|5
1623362910000|2021-06-10 22:08:30|44946.1|44926.1|44947.9|44927.9|44947.9|44927.9|44946.1|44926.1|0
1623362920000|2021-06-10 22:08:40|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|0
1623362960000|2021-06-10 22:09:20|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|1
1623362970000|2021-06-10 22:09:30|44947.2|44927.2|44947.9|44927.9|44947.9|44927.9|44945.4|44925.4|1
1623363010000|2021-06-10 22:10:10|||||||||1
1623363070000|2021-06-10 22:11:10|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|1
1623363090000|2021-06-10 22:11:30|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|0
1623363120000|2021-06-10 22:12:00|44942.2|44922.2|44944.7|44924.7|44944.7|44924.7|44942.2|44922.2|4
1623363210000|2021-06-10 22:13:30|44945.4|44925.4|44947.9|44927.9|44947.9|44927.9|44945.4|44925.4|4
1623363220000|2021-06-10 22:13:40|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|1
1623363260000|2021-06-10 22:14:20|44947.2|44927.2|44954.7|44934.7|44954.7|44934.7|44947.2|44927.2|5
1623363300000|2021-06-10 22:15:00|44955.4|44935.4|44955.4|44935.4|44957.9|44937.9|44955.4|44935.4|3
1623363350000|2021-06-10 22:15:50|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|3
1623363360000|2021-06-10 22:16:00|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|2
1623363390000|2021-06-10 22:16:30|||||||||1
1623363400000|2021-06-10 22:16:40|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|1
1623363530000|2021-06-10 22:18:50|44952.2|44932.2|44952.2|44932.2|44952.2|44932.2|44952.2|44932.2|0
1623363720000|2021-06-10 22:22:00|44944.1|44924.1|44944.7|44924.7|44944.7|44924.7|44944.1|44924.1|1
1623363730000|2021-06-10 22:22:10|44944.1|44924.1|44944.1|44924.1|44944.1|44924.1|44944.1|44924.1|0
1623363740000|2021-06-10 22:22:20|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|1
1623363750000|2021-06-10 22:22:30|44944.1|44924.1|44944.7|44924.7|44944.7|44924.7|44944.1|44924.1|0
1623363770000|2021-06-10 22:22:50|44944.1|44924.1|44944.1|44924.1|44944.1|44924.1|44944.1|44924.1|0
1623363780000|2021-06-10 22:23:00|44944.7|44924.7|44944.1|44924.1|44944.7|44924.7|44944.1|44924.1|0
1623363790000|2021-06-10 22:23:10|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|0
1623363800000|2021-06-10 22:23:20|44944.1|44924.1|44944.7|44924.7|44944.7|44924.7|44944.1|44924.1|0
1623363810000|2021-06-10 22:23:30|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|5
1623363840000|2021-06-10 22:24:00|44946.1|44926.1|44949.7|44929.7|44949.7|44929.7|44945.4|44925.4|1
1623363890000|2021-06-10 22:24:50|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1623363900000|2021-06-10 22:25:00|44949.7|44929.7|44948.6|44928.6|44949.7|44929.7|44948.6|44928.6|0
1623363910000|2021-06-10 22:25:10|44950.4|44930.4|44948.6|44928.6|44950.4|44930.4|44948.6|44928.6|0
1623363920000|2021-06-10 22:25:20|44949.7|44929.7|44950.4|44930.4|44950.4|44930.4|44947.9|44927.9|0
1623363980000|2021-06-10 22:26:20|44949.7|44929.7|44948.6|44928.6|44949.7|44929.7|44948.6|44928.6|0
1623363990000|2021-06-10 22:26:30|44950.4|44930.4|44948.6|44928.6|44950.4|44930.4|44948.6|44928.6|0
1623364000000|2021-06-10 22:26:40|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1623364020000|2021-06-10 22:27:00|44948.6|44928.6|44950.4|44930.4|44950.4|44930.4|44947.9|44927.9|1
1623364060000|2021-06-10 22:27:40|44949.7|44929.7|44950.4|44930.4|44950.4|44930.4|44947.9|44927.9|0
1623364070000|2021-06-10 22:27:50|44947.9|44927.9|44947.9|44927.9|44949.7|44929.7|44947.9|44927.9|0
1623364080000|2021-06-10 22:28:00|44948.6|44928.6|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|0
1623364090000|2021-06-10 22:28:10|44950.4|44930.4|44947.9|44927.9|44950.4|44930.4|44945.4|44925.4|0
1623364100000|2021-06-10 22:28:20|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|1
1623364110000|2021-06-10 22:28:30|44943.6|44923.6|44942.9|44922.9|44943.6|44923.6|44942.9|44922.9|1
1623364120000|2021-06-10 22:28:40|||||||||1
1623364130000|2021-06-10 22:28:50|||||||||1
1623364180000|2021-06-10 22:29:40|||||||||3
1623364200000|2021-06-10 22:30:00|44942.2|44922.2|44942.9|44922.9|44942.9|44922.9|44942.2|44922.2|1
1623364210000|2021-06-10 22:30:10|44942.2|44922.2|44942.9|44922.9|44942.9|44922.9|44941.1|44921.1|0
1623364240000|2021-06-10 22:30:40|44945.4|44925.4|44950.4|44930.4|44950.4|44930.4|44945.4|44925.4|5
1623364280000|2021-06-10 22:31:20|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|1
1623364290000|2021-06-10 22:31:30|44950.4|44930.4|44950.4|44930.4|44952.2|44932.2|44950.4|44930.4|0
1623364300000|2021-06-10 22:31:40|44952.9|44932.9|44950.4|44930.4|44952.9|44932.9|44950.4|44930.4|0
1623364320000|2021-06-10 22:32:00|44951.1|44931.1|44952.9|44932.9|44952.9|44932.9|44951.1|44931.1|0
1623364330000|2021-06-10 22:32:10|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|1
1623364350000|2021-06-10 22:32:30|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|3
1623364410000|2021-06-10 22:33:30|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|0
1623364420000|2021-06-10 22:33:40|44955.4|44935.4|44957.9|44937.9|44957.9|44937.9|44955.4|44935.4|0
1623364440000|2021-06-10 22:34:00|44960.4|44940.4|44957.9|44937.9|44960.4|44940.4|44957.9|44937.9|0
1623364450000|2021-06-10 22:34:10|44958.6|44938.6|44957.9|44937.9|44960.4|44940.4|44957.9|44937.9|0
1623364480000|2021-06-10 22:34:40|44958.6|44938.6|44960.4|44940.4|44960.4|44940.4|44958.6|44938.6|0
1623364590000|2021-06-10 22:36:30|||||||||1
1623364600000|2021-06-10 22:36:40|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|6
1623364610000|2021-06-10 22:36:50|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|2
1623364620000|2021-06-10 22:37:00|44964.3|44944.3|44972.2|44952.2|44972.2|44952.2|44964.3|44944.3|3
1623364630000|2021-06-10 22:37:10|44975.4|44955.4|44975.4|44955.4|44977.9|44957.9|44975.4|44955.4|10
1623364640000|2021-06-10 22:37:20|44978.6|44958.6|44977.9|44957.9|44980.4|44960.4|44977.9|44957.9|5
1623364650000|2021-06-10 22:37:30|44977.2|44957.2|44975.4|44955.4|44977.2|44957.2|44975.4|44955.4|0
1623364660000|2021-06-10 22:37:40|||||||||3
1623364680000|2021-06-10 22:38:00|44974.7|44954.7|44974.7|44954.7|44974.7|44954.7|44974.7|44954.7|3
1623364700000|2021-06-10 22:38:20|44972.9|44952.9|44972.2|44952.2|44972.9|44952.9|44972.2|44952.2|2
1623364740000|2021-06-10 22:39:00|44972.9|44952.9|44972.9|44952.9|44972.9|44952.9|44972.9|44952.9|0
1623364750000|2021-06-10 22:39:10|||||||||1
1623364760000|2021-06-10 22:39:20|44973.6|44953.6|44972.9|44952.9|44973.6|44953.6|44972.9|44952.9|1
1623364770000|2021-06-10 22:39:30|||||||||2
1623364790000|2021-06-10 22:39:50|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|0
1623364920000|2021-06-10 22:42:00|||||||||1
1623365080000|2021-06-10 22:44:40|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|44965.4|44945.4|2
1623365100000|2021-06-10 22:45:00|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|1
1623365160000|2021-06-10 22:46:00|||||||||1
1623365230000|2021-06-10 22:47:10|44965.4|44945.4|44964.8|44944.8|44965.4|44945.4|44964.8|44944.8|1
1623365240000|2021-06-10 22:47:20|44962.9|44942.9|44965.4|44945.4|44965.4|44945.4|44962.9|44942.9|0
1623365280000|2021-06-10 22:48:00|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|1
1623365290000|2021-06-10 22:48:10|44964.1|44944.1|44960.4|44940.4|44964.1|44944.1|44960.4|44940.4|0
1623365380000|2021-06-10 22:49:40|44962.3|44942.3|44960.4|44940.4|44962.3|44942.3|44960.4|44940.4|1
1623365390000|2021-06-10 22:49:50|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|1
1623365410000|2021-06-10 22:50:10|44962.3|44942.3|44960.4|44940.4|44962.3|44942.3|44960.4|44940.4|0
1623365480000|2021-06-10 22:51:20|||||||||1
1623365500000|2021-06-10 22:51:40|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|2
1623365520000|2021-06-10 22:52:00|44956.1|44936.1|44956.1|44936.1|44956.1|44936.1|44956.1|44936.1|0
1623365530000|2021-06-10 22:52:10|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|0
1623365640000|2021-06-10 22:54:00|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|0
1623365660000|2021-06-10 22:54:20|44954.8|44934.8|44954.8|44934.8|44954.8|44934.8|44954.8|44934.8|1
1623365690000|2021-06-10 22:54:50|44952.9|44932.9|44955.4|44935.4|44955.4|44935.4|44952.9|44932.9|0
1623365700000|2021-06-10 22:55:00|44952.9|44932.9|44951.1|44931.1|44952.9|44932.9|44951.1|44931.1|2
1623365710000|2021-06-10 22:55:10|44953.6|44933.6|44955.4|44935.4|44955.4|44935.4|44953.6|44933.6|0
1623365720000|2021-06-10 22:55:20|||||||||1
1623365730000|2021-06-10 22:55:30|||||||||1
1623365750000|2021-06-10 22:55:50|||||||||3
1623365880000|2021-06-10 22:58:00|44950.4|44930.4|44943.6|44923.6|44950.4|44930.4|44943.6|44923.6|7
1623365890000|2021-06-10 22:58:10|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|0
1623365910000|2021-06-10 22:58:30|44944.8|44924.8|44943.6|44923.6|44944.8|44924.8|44943.6|44923.6|0
1623365920000|2021-06-10 22:58:40|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|0
1623365940000|2021-06-10 22:59:00|44943.6|44923.6|44940.4|44920.4|44943.6|44923.6|44940.4|44920.4|1
1623365950000|2021-06-10 22:59:10|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|0
1623365960000|2021-06-10 22:59:20|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|3
1623365970000|2021-06-10 22:59:30|44937.9|44917.9|44940.4|44920.4|44940.4|44920.4|44937.9|44917.9|1
1623365990000|2021-06-10 22:59:50|||||||||1
1623366000000|2021-06-10 23:00:00|44939.8|44919.8|44940.4|44920.4|44940.4|44920.4|44939.8|44919.8|1
1623366010000|2021-06-10 23:00:10|44938.6|44918.6|44940.4|44920.4|44940.4|44920.4|44938.6|44918.6|1
1623366060000|2021-06-10 23:01:00|||||||||1
1623366080000|2021-06-10 23:01:20|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|5
1623366130000|2021-06-10 23:02:10|||||||||4
1623366140000|2021-06-10 23:02:20|||||||||1
1623366150000|2021-06-10 23:02:30|44947.9|44927.9|44942.9|44922.9|44947.9|44927.9|44942.9|44922.9|0
1623366180000|2021-06-10 23:03:00|||||||||1
1623366190000|2021-06-10 23:03:10|44937.9|44917.9|44941.1|44921.1|44941.1|44921.1|44937.9|44917.9|4
1623366240000|2021-06-10 23:04:00|||||||||6
1623366250000|2021-06-10 23:04:10|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|3
1623366270000|2021-06-10 23:04:30|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|0
1623366280000|2021-06-10 23:04:40|44937.9|44917.9|44940.4|44920.4|44940.4|44920.4|44937.9|44917.9|4
1623366320000|2021-06-10 23:05:20|44942.9|44922.9|44945.4|44925.4|44945.4|44925.4|44942.9|44922.9|2
1623366330000|2021-06-10 23:05:30|44944.8|44924.8|44942.9|44922.9|44944.8|44924.8|44942.9|44922.9|0
1623366410000|2021-06-10 23:06:50|44945.4|44925.4|44942.9|44922.9|44945.4|44925.4|44942.9|44922.9|4
1623366430000|2021-06-10 23:07:10|44945.4|44925.4|44942.9|44922.9|44945.4|44925.4|44942.9|44922.9|2
1623366440000|2021-06-10 23:07:20|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|1
1623366450000|2021-06-10 23:07:30|44947.9|44927.9|44952.3|44932.3|44952.3|44932.3|44947.9|44927.9|0
1623366470000|2021-06-10 23:07:50|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|0
1623366480000|2021-06-10 23:08:00|44952.3|44932.3|44951.1|44931.1|44952.3|44932.3|44951.1|44931.1|5
1623366490000|2021-06-10 23:08:10|44952.3|44932.3|44951.1|44931.1|44952.9|44932.9|44950.4|44930.4|0
1623366510000|2021-06-10 23:08:30|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|0
1623366520000|2021-06-10 23:08:40|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1623366640000|2021-06-10 23:10:40|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|0
1623366660000|2021-06-10 23:11:00|||||||||2
1623366690000|2021-06-10 23:11:30|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|2
1623366730000|2021-06-10 23:12:10|44943|44923|44943|44923|44943|44923|44943|44923|0
1623366740000|2021-06-10 23:12:20|44942.3|44922.3|44940.5|44920.5|44942.3|44922.3|44940.5|44920.5|0
1623366750000|2021-06-10 23:12:30|44938|44918|44937.3|44917.3|44938|44918|44937.3|44917.3|1
1623366760000|2021-06-10 23:12:40|44936.1|44916.1|44938|44918|44938|44918|44935.5|44915.5|0
1623366780000|2021-06-10 23:13:00|||||||||1
1623366790000|2021-06-10 23:13:10|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|3
1623366840000|2021-06-10 23:14:00|||||||||3
1623366890000|2021-06-10 23:14:50|||||||||4
1623366900000|2021-06-10 23:15:00|44939.8|44919.8|44938.6|44918.6|44939.8|44919.8|44938|44918|0
1623366910000|2021-06-10 23:15:10|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|0
1623366960000|2021-06-10 23:16:00|44942.3|44922.3|44942.3|44922.3|44942.3|44922.3|44942.3|44922.3|0
1623366970000|2021-06-10 23:16:10|44940.5|44920.5|44942.3|44922.3|44942.3|44922.3|44940.5|44920.5|1
1623367110000|2021-06-10 23:18:30|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|1
1623367150000|2021-06-10 23:19:10|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|2
1623367160000|2021-06-10 23:19:20|44938.6|44918.6|44939.8|44919.8|44939.8|44919.8|44938.6|44918.6|1
1623367170000|2021-06-10 23:19:30|44938|44918|44938|44918|44938|44918|44938|44918|0
1623367180000|2021-06-10 23:19:40|44938.6|44918.6|44940.5|44920.5|44940.5|44920.5|44938|44918|1
1623367190000|2021-06-10 23:19:50|44938|44918|44940.5|44920.5|44940.5|44920.5|44938|44918|0
1623367200000|2021-06-10 23:20:00|44939.8|44919.8|44938|44918|44939.8|44919.8|44938|44918|0
1623367230000|2021-06-10 23:20:30|44938.6|44918.6|44938|44918|44940.5|44920.5|44938|44918|0
1623367240000|2021-06-10 23:20:40|44938.6|44918.6|44938|44918|44940.5|44920.5|44938|44918|1
1623367250000|2021-06-10 23:20:50|44938.6|44918.6|44938|44918|44938.6|44918.6|44938|44918|0
1623367280000|2021-06-10 23:21:20|44940.5|44920.5|44938|44918|44940.5|44920.5|44938|44918|0
1623367290000|2021-06-10 23:21:30|44935.5|44915.5|44936.8|44916.8|44936.8|44916.8|44935.5|44915.5|1
1623367300000|2021-06-10 23:21:40|44940.5|44920.5|44938.6|44918.6|44940.5|44920.5|44938|44918|0
1623367310000|2021-06-10 23:21:50|44938|44918|44938|44918|44940.5|44920.5|44938|44918|0
1623367320000|2021-06-10 23:22:00|44938.6|44918.6|44943|44923|44943|44923|44938.6|44918.6|5
1623367330000|2021-06-10 23:22:10|||||||||4
1623367340000|2021-06-10 23:22:20|44941.1|44921.1|44938.6|44918.6|44941.1|44921.1|44938.6|44918.6|0
1623367350000|2021-06-10 23:22:30|44940.5|44920.5|44941.1|44921.1|44941.1|44921.1|44940.5|44920.5|0
1623367360000|2021-06-10 23:22:40|44940.5|44920.5|44938.6|44918.6|44941.1|44921.1|44938.6|44918.6|0
1623367370000|2021-06-10 23:22:50|44939.3|44919.3|44940.5|44920.5|44942.3|44922.3|44938.6|44918.6|1
1623367380000|2021-06-10 23:23:00|44938.6|44918.6|44935.5|44915.5|44940.5|44920.5|44935.5|44915.5|2
1623367390000|2021-06-10 23:23:10|44931.1|44911.1|44937.3|44917.3|44938|44918|44931.1|44911.1|7
1623367400000|2021-06-10 23:23:20|44936.1|44916.1|44938|44918|44938|44918|44935.5|44915.5|0
1623367410000|2021-06-10 23:23:30|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|0
1623367430000|2021-06-10 23:23:50|44936.1|44916.1|44938|44918|44938|44918|44936.1|44916.1|0
1623367440000|2021-06-10 23:24:00|44937.3|44917.3|44935.5|44915.5|44938|44918|44935.5|44915.5|0
1623367490000|2021-06-10 23:24:50|||||||||1
1623367560000|2021-06-10 23:26:00|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|1
1623367570000|2021-06-10 23:26:10|44938.6|44918.6|44940.5|44920.5|44940.5|44920.5|44938.6|44918.6|0
1623367590000|2021-06-10 23:26:30|44938|44918|44938|44918|44938|44918|44938|44918|0
1623367600000|2021-06-10 23:26:40|44938.6|44918.6|44940.5|44920.5|44940.5|44920.5|44938.6|44918.6|0
1623367610000|2021-06-10 23:26:50|44943|44923|44943|44923|44943|44923|44943|44923|0
1623367620000|2021-06-10 23:27:00|44939.8|44919.8|44940.5|44920.5|44940.5|44920.5|44938|44918|1
1623367640000|2021-06-10 23:27:20|44939.8|44919.8|44940.5|44920.5|44940.5|44920.5|44938|44918|0
1623367650000|2021-06-10 23:27:30|44941.1|44921.1|44943|44923|44943|44923|44941.1|44921.1|0
1623367670000|2021-06-10 23:27:50|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|0
1623367680000|2021-06-10 23:28:00|44940.5|44920.5|44941.1|44921.1|44941.1|44921.1|44940.5|44920.5|0
1623367690000|2021-06-10 23:28:10|44940.5|44920.5|44941.1|44921.1|44941.1|44921.1|44940.5|44920.5|0
1623367700000|2021-06-10 23:28:20|44940.5|44920.5|44941.1|44921.1|44941.1|44921.1|44940.5|44920.5|0
1623367720000|2021-06-10 23:28:40|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|0
1623367800000|2021-06-10 23:30:00|||||||||1
1623367810000|2021-06-10 23:30:10|44938|44918|44938|44918|44938|44918|44938|44918|1
1623367820000|2021-06-10 23:30:20|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|0
1623367910000|2021-06-10 23:31:50|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|44933|44913|5
1623367990000|2021-06-10 23:33:10|||||||||3
1623368000000|2021-06-10 23:33:20|||||||||1
1623368010000|2021-06-10 23:33:30|||||||||2
1623368040000|2021-06-10 23:34:00|44933|44913|44935.5|44915.5|44935.5|44915.5|44933|44913|4
1623368080000|2021-06-10 23:34:40|44933.6|44913.6|44933|44913|44933.6|44913.6|44933|44913|1
1623368140000|2021-06-10 23:35:40|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|14
1623368160000|2021-06-10 23:36:00|44924.1|44904.1|44922.3|44902.3|44924.1|44904.1|44922.3|44902.3|0
1623368200000|2021-06-10 23:36:40|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|1
1623368210000|2021-06-10 23:36:50|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|0
1623368230000|2021-06-10 23:37:10|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|1
1623368270000|2021-06-10 23:37:50|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|0
1623368280000|2021-06-10 23:38:00|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|0
1623368290000|2021-06-10 23:38:10|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|0
1623368340000|2021-06-10 23:39:00|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|3
1623368390000|2021-06-10 23:39:50|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|0
1623368440000|2021-06-10 23:40:40|||||||||2
1623368450000|2021-06-10 23:40:50|44920.5|44900.5|44920.5|44900.5|44922.3|44902.3|44920.5|44900.5|0
1623368460000|2021-06-10 23:41:00|44919.8|44899.8|44919.8|44899.8|44919.8|44899.8|44919.8|44899.8|1
1623368480000|2021-06-10 23:41:20|44922.3|44902.3|44924.8|44904.8|44924.8|44904.8|44922.3|44902.3|4
1623368500000|2021-06-10 23:41:40|44924.1|44904.1|44922.3|44902.3|44924.1|44904.1|44922.3|44902.3|0
1623368510000|2021-06-10 23:41:50|||||||||1
1623368520000|2021-06-10 23:42:00|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|1
1623368540000|2021-06-10 23:42:20|44924.1|44904.1|44922.3|44902.3|44924.1|44904.1|44922.3|44902.3|0
1623368550000|2021-06-10 23:42:30|44924.8|44904.8|44923|44903|44924.8|44904.8|44923|44903|0
1623368560000|2021-06-10 23:42:40|44924.1|44904.1|44925.5|44905.5|44925.5|44905.5|44922.3|44902.3|0
1623368580000|2021-06-10 23:43:00|||||||||1
1623368590000|2021-06-10 23:43:10|44928|44908|44928|44908|44928|44908|44928|44908|0
1623368600000|2021-06-10 23:43:20|44925.5|44905.5|44928|44908|44928|44908|44925.5|44905.5|0
1623368610000|2021-06-10 23:43:30|44925.5|44905.5|44925.5|44905.5|44928|44908|44925.5|44905.5|0
1623368620000|2021-06-10 23:43:40|44928|44908|44927.3|44907.3|44928|44908|44925.5|44905.5|0
1623368640000|2021-06-10 23:44:00|44925.5|44905.5|44926.2|44906.2|44927.3|44907.3|44925.5|44905.5|1
1623368650000|2021-06-10 23:44:10|44928|44908|44930.5|44910.5|44930.5|44910.5|44925.5|44905.5|3
1623368700000|2021-06-10 23:45:00|44925.5|44905.5|44930.5|44910.5|44930.5|44910.5|44925.5|44905.5|2
1623368710000|2021-06-10 23:45:10|44929.8|44909.8|44930.5|44910.5|44930.5|44910.5|44928|44908|0
1623368730000|2021-06-10 23:45:30|44931.2|44911.2|44933|44913|44933|44913|44930.5|44910.5|3
1623368750000|2021-06-10 23:45:50|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|0
1623368760000|2021-06-10 23:46:00|44933|44913|44935.5|44915.5|44935.5|44915.5|44933|44913|0
1623368770000|2021-06-10 23:46:10|44934.8|44914.8|44935.5|44915.5|44935.5|44915.5|44933.7|44913.7|0
1623368780000|2021-06-10 23:46:20|44933|44913|44933|44913|44933|44913|44933|44913|1
1623368790000|2021-06-10 23:46:30|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|3
1623368800000|2021-06-10 23:46:40|||||||||2
1623368810000|2021-06-10 23:46:50|||||||||1
1623368820000|2021-06-10 23:47:00|44931.2|44911.2|44933|44913|44933|44913|44931.2|44911.2|0
1623368830000|2021-06-10 23:47:10|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|1
1623368840000|2021-06-10 23:47:20|44931.2|44911.2|44935.5|44915.5|44935.5|44915.5|44931.2|44911.2|1
1623368850000|2021-06-10 23:47:30|44936.2|44916.2|44939.8|44919.8|44939.8|44919.8|44936.2|44916.2|1
1623368860000|2021-06-10 23:47:40|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|4
1623368870000|2021-06-10 23:47:50|44940.5|44920.5|44943|44923|44943|44923|44940.5|44920.5|1
1623368880000|2021-06-10 23:48:00|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|3
1623368900000|2021-06-10 23:48:20|||||||||1
1623368910000|2021-06-10 23:48:30|44941.2|44921.2|44943|44923|44943|44923|44941.2|44921.2|0
1623368920000|2021-06-10 23:48:40|44942.3|44922.3|44940.5|44920.5|44942.3|44922.3|44940.5|44920.5|0
1623368950000|2021-06-10 23:49:10|44942.3|44922.3|44942.3|44922.3|44942.3|44922.3|44942.3|44922.3|0
1623368990000|2021-06-10 23:49:50|44943|44923|44942.3|44922.3|44944.8|44924.8|44942.3|44922.3|1
1623369020000|2021-06-10 23:50:20|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|1
1623369030000|2021-06-10 23:50:30|44943|44923|44945.5|44925.5|44945.5|44925.5|44943|44923|0
1623369100000|2021-06-10 23:51:40|||||||||2
1623369110000|2021-06-10 23:51:50|44947.3|44927.3|44945.5|44925.5|44948|44928|44945.5|44925.5|2
1623369130000|2021-06-10 23:52:10|44944.8|44924.8|44943|44923|44944.8|44924.8|44943|44923|1
1623369140000|2021-06-10 23:52:20|||||||||1
1623369150000|2021-06-10 23:52:30|44943.7|44923.7|44943|44923|44945.5|44925.5|44943|44923|1
1623369160000|2021-06-10 23:52:40|44945.5|44925.5|44943|44923|44945.5|44925.5|44943|44923|1
1623369180000|2021-06-10 23:53:00|44942.3|44922.3|44940.5|44920.5|44942.3|44922.3|44940.5|44920.5|0
1623369200000|2021-06-10 23:53:20|44943|44923|44943|44923|44943|44923|44943|44923|1
1623369220000|2021-06-10 23:53:40|44941.2|44921.2|44940.5|44920.5|44941.2|44921.2|44940.5|44920.5|2
1623369240000|2021-06-10 23:54:00|44938|44918|44940.5|44920.5|44940.5|44920.5|44938|44918|1
1623369250000|2021-06-10 23:54:10|44938|44918|44940.5|44920.5|44940.5|44920.5|44938|44918|0
1623369260000|2021-06-10 23:54:20|44938|44918|44938|44918|44943|44923|44938|44918|0
1623369270000|2021-06-10 23:54:30|44938.7|44918.7|44940.5|44920.5|44941.2|44921.2|44938.7|44918.7|0
1623369280000|2021-06-10 23:54:40|44943|44923|44943|44923|44943|44923|44938|44918|0
1623369290000|2021-06-10 23:54:50|44948|44928|44948|44928|44948|44928|44948|44928|1
1623369300000|2021-06-10 23:55:00|44950.5|44930.5|44945.5|44925.5|44950.5|44930.5|44945.5|44925.5|1
1623369310000|2021-06-10 23:55:10|44948|44928|44948|44928|44948|44928|44945.5|44925.5|0
1623369320000|2021-06-10 23:55:20|44945.5|44925.5|44945.5|44925.5|44945.5|44925.5|44945.5|44925.5|0
1623369350000|2021-06-10 23:55:50|44944.8|44924.8|44943|44923|44944.8|44924.8|44943|44923|0
1623369360000|2021-06-10 23:56:00|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|1
1623369390000|2021-06-10 23:56:30|44943|44923|44943|44923|44943|44923|44943|44923|1
1623369460000|2021-06-10 23:57:40|||||||||1
1623369470000|2021-06-10 23:57:50|44940.5|44920.5|44943|44923|44943|44923|44940.5|44920.5|0
1623369490000|2021-06-10 23:58:10|44942.3|44922.3|44940.5|44920.5|44943|44923|44940.5|44920.5|0
1623369540000|2021-06-10 23:59:00|44943|44923|44943|44923|44943|44923|44943|44923|1
1623369550000|2021-06-10 23:59:10|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|0
1623369570000|2021-06-10 23:59:30|||||||||3
1623369590000|2021-06-10 23:59:50|44940.5|44920.5|44941.2|44921.2|44941.2|44921.2|44940.5|44920.5|1
1623369600000|2021-06-11 00:00:00|44943.7|44923.7|44945.5|44925.5|44950.5|44930.5|44943.7|44923.7|3
1623369610000|2021-06-11 00:00:10|44946.2|44926.2|44953.7|44933.7|44953.7|44933.7|44946.2|44926.2|1
1623369620000|2021-06-11 00:00:20|44955.5|44935.5|44948|44928|44955.5|44935.5|44948|44928|4
1623369630000|2021-06-11 00:00:30|44947.3|44927.3|44938.7|44918.7|44948|44928|44938.7|44918.7|6
1623369640000|2021-06-11 00:00:40|44939.8|44919.8|44940.5|44920.5|44940.5|44920.5|44938|44918|0
1623369650000|2021-06-11 00:00:50|44939.8|44919.8|44938|44918|44940.5|44920.5|44938|44918|0
1623369660000|2021-06-11 00:01:00|44937.3|44917.3|44925.5|44905.5|44937.3|44917.3|44925.5|44905.5|13
1623369670000|2021-06-11 00:01:10|||||||||2
1623369680000|2021-06-11 00:01:20|||||||||2
1623369690000|2021-06-11 00:01:30|44930.5|44910.5|44934.8|44914.8|44938|44918|44930.5|44910.5|10
1623369700000|2021-06-11 00:01:40|44933|44913|44935.5|44915.5|44935.5|44915.5|44930.5|44910.5|2
1623369710000|2021-06-11 00:01:50|44934.8|44914.8|44935.5|44915.5|44935.5|44915.5|44933|44913|1
1623369720000|2021-06-11 00:02:00|||||||||1
1623369730000|2021-06-11 00:02:10|44934.8|44914.8|44933|44913|44934.8|44914.8|44933|44913|1
1623369740000|2021-06-11 00:02:20|44934.8|44914.8|44934.8|44914.8|44938|44918|44934.8|44914.8|0
1623369750000|2021-06-11 00:02:30|44933|44913|44935.5|44915.5|44935.5|44915.5|44932.3|44912.3|2
1623369760000|2021-06-11 00:02:40|44933|44913|44933|44913|44933|44913|44933|44913|0
1623369770000|2021-06-11 00:02:50|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|0
1623369780000|2021-06-11 00:03:00|44935.5|44915.5|44938|44918|44938|44918|44935.5|44915.5|1
1623369790000|2021-06-11 00:03:10|44936.2|44916.2|44936.2|44916.2|44940.5|44920.5|44936.2|44916.2|2
1623369800000|2021-06-11 00:03:20|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|1
1623369820000|2021-06-11 00:03:40|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44940.5|44920.5|4
1623369830000|2021-06-11 00:03:50|||||||||1
1623369840000|2021-06-11 00:04:00|44941.8|44921.8|44941.2|44921.2|44943.7|44923.7|44941.2|44921.2|1
1623369850000|2021-06-11 00:04:10|44941.8|44921.8|44943.7|44923.7|44943.7|44923.7|44941.8|44921.8|0
1623369860000|2021-06-11 00:04:20|44945.5|44925.5|44948|44928|44948|44928|44945.5|44925.5|3
1623369870000|2021-06-11 00:04:30|44947.3|44927.3|44948|44928|44948|44928|44945.5|44925.5|0
1623369880000|2021-06-11 00:04:40|44947.3|44927.3|44953|44933|44953|44933|44947.3|44927.3|0
1623369890000|2021-06-11 00:04:50|44950.5|44930.5|44953|44933|44953|44933|44950.5|44930.5|0
1623369900000|2021-06-11 00:05:00|44954.8|44934.8|44955.5|44935.5|44958|44938|44954.8|44934.8|3
1623369910000|2021-06-11 00:05:10|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|1
1623369920000|2021-06-11 00:05:20|44958|44938|44958|44938|44960.5|44940.5|44958|44938|1
1623369930000|2021-06-11 00:05:30|44958.7|44938.7|44955.5|44935.5|44960.5|44940.5|44955.5|44935.5|3
1623369940000|2021-06-11 00:05:40|44960.5|44940.5|44958|44938|44960.5|44940.5|44958|44938|1
1623369950000|2021-06-11 00:05:50|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|0
1623369960000|2021-06-11 00:06:00|44961.2|44941.2|44965.5|44945.5|44966.2|44946.2|44961.2|44941.2|4
1623369970000|2021-06-11 00:06:10|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44968|44948|6
1623369980000|2021-06-11 00:06:20|||||||||1
1623369990000|2021-06-11 00:06:30|44968|44948|44968|44948|44968|44948|44968|44948|2
1623370000000|2021-06-11 00:06:40|44968.7|44948.7|44970.5|44950.5|44970.5|44950.5|44968|44948|0
1623370010000|2021-06-11 00:06:50|||||||||3
1623370030000|2021-06-11 00:07:10|44965.5|44945.5|44968|44948|44968|44948|44965.5|44945.5|4
1623370040000|2021-06-11 00:07:20|44970.5|44950.5|44966.2|44946.2|44970.5|44950.5|44965.5|44945.5|1
1623370050000|2021-06-11 00:07:30|44968|44948|44969.8|44949.8|44970.5|44950.5|44968|44948|0
1623370060000|2021-06-11 00:07:40|44968|44948|44968|44948|44968|44948|44968|44948|0
1623370070000|2021-06-11 00:07:50|44968.7|44948.7|44970.5|44950.5|44970.5|44950.5|44968.7|44948.7|0
1623370080000|2021-06-11 00:08:00|44969.8|44949.8|44965.5|44945.5|44969.8|44949.8|44965.5|44945.5|8
1623370090000|2021-06-11 00:08:10|44963|44943|44963|44943|44963|44943|44963|44943|2
1623370110000|2021-06-11 00:08:30|44968|44948|44970.5|44950.5|44970.5|44950.5|44968|44948|5
1623370120000|2021-06-11 00:08:40|44968|44948|44968|44948|44968|44948|44968|44948|1
1623370130000|2021-06-11 00:08:50|44968.7|44948.7|44968|44948|44970.5|44950.5|44968|44948|0
1623370140000|2021-06-11 00:09:00|44970.5|44950.5|44973.7|44953.7|44973.7|44953.7|44968|44948|2
1623370150000|2021-06-11 00:09:10|44973|44953|44971.2|44951.2|44973.7|44953.7|44971.2|44951.2|0
1623370160000|2021-06-11 00:09:20|44973|44953|44970.5|44950.5|44973|44953|44970.5|44950.5|9
1623370180000|2021-06-11 00:09:40|44974.8|44954.8|44976.2|44956.2|44976.2|44956.2|44974.8|44954.8|11
1623370190000|2021-06-11 00:09:50|44978|44958|44977.3|44957.3|44978|44958|44977.3|44957.3|0
1623370200000|2021-06-11 00:10:00|44975.5|44955.5|44975.5|44955.5|44978|44958|44975.5|44955.5|1
1623370220000|2021-06-11 00:10:20|44977.3|44957.3|44977.3|44957.3|44978|44958|44977.3|44957.3|4
1623370230000|2021-06-11 00:10:30|44981.2|44961.2|44983|44963|44983|44963|44981.2|44961.2|1
1623370240000|2021-06-11 00:10:40|44980.5|44960.5|44979.8|44959.8|44980.5|44960.5|44979.8|44959.8|11
1623370260000|2021-06-11 00:11:00|44980.5|44960.5|44979.8|44959.8|44980.5|44960.5|44979.8|44959.8|2
1623370270000|2021-06-11 00:11:10|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44979.8|44959.8|0
1623370290000|2021-06-11 00:11:30|44979.8|44959.8|44979.8|44959.8|44980.5|44960.5|44979.8|44959.8|0
1623370300000|2021-06-11 00:11:40|44980.5|44960.5|44975.5|44955.5|44980.5|44960.5|44975.5|44955.5|0
1623370310000|2021-06-11 00:11:50|44978|44958|44974.8|44954.8|44978|44958|44974.8|44954.8|1
1623370320000|2021-06-11 00:12:00|44975.5|44955.5|44970.5|44950.5|44978|44958|44970.5|44950.5|9
1623370330000|2021-06-11 00:12:10|44968|44948|44969.8|44949.8|44970.5|44950.5|44968|44948|1
1623370340000|2021-06-11 00:12:20|44969.2|44949.2|44970.5|44950.5|44970.5|44950.5|44969.2|44949.2|1
1623370350000|2021-06-11 00:12:30|44973|44953|44973|44953|44973|44953|44973|44953|0
1623370360000|2021-06-11 00:12:40|||||||||1
1623370370000|2021-06-11 00:12:50|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|0
1623370380000|2021-06-11 00:13:00|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|0
1623370390000|2021-06-11 00:13:10|44974.8|44954.8|44974.8|44954.8|44975.5|44955.5|44974.8|44954.8|0
1623370400000|2021-06-11 00:13:20|44975.5|44955.5|44974.8|44954.8|44975.5|44955.5|44974.8|44954.8|0
1623370410000|2021-06-11 00:13:30|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44974.8|44954.8|0
1623370430000|2021-06-11 00:13:50|44974.8|44954.8|44974.8|44954.8|44975.5|44955.5|44974.8|44954.8|2
1623370440000|2021-06-11 00:14:00|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|0
1623370450000|2021-06-11 00:14:10|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|1
1623370460000|2021-06-11 00:14:20|44974.2|44954.2|44974.8|44954.8|44975.5|44955.5|44970.5|44950.5|2
1623370490000|2021-06-11 00:14:50|44970.5|44950.5|44969.8|44949.8|44970.5|44950.5|44969.8|44949.8|2
1623370500000|2021-06-11 00:15:00|44970.5|44950.5|44973|44953|44973|44953|44969.8|44949.8|2
1623370510000|2021-06-11 00:15:10|44974.3|44954.3|44973|44953|44976.2|44956.2|44973|44953|0
1623370530000|2021-06-11 00:15:30|44971.2|44951.2|44970.5|44950.5|44971.2|44951.2|44970.5|44950.5|1
1623370540000|2021-06-11 00:15:40|44969.8|44949.8|44969.8|44949.8|44969.8|44949.8|44969.8|44949.8|1
1623370560000|2021-06-11 00:16:00|44970.5|44950.5|44970.5|44950.5|44971.2|44951.2|44970.5|44950.5|0
1623370570000|2021-06-11 00:16:10|44973|44953|44970.5|44950.5|44973|44953|44970.5|44950.5|0
1623370590000|2021-06-11 00:16:30|44973|44953|44973|44953|44973|44953|44973|44953|0
1623370600000|2021-06-11 00:16:40|44972.3|44952.3|44970.5|44950.5|44973|44953|44969.8|44949.8|2
1623370610000|2021-06-11 00:16:50|44969.8|44949.8|44969.8|44949.8|44969.8|44949.8|44969.8|44949.8|1
1623370620000|2021-06-11 00:17:00|44966.2|44946.2|44961.2|44941.2|44966.2|44946.2|44961.2|44941.2|8
1623370630000|2021-06-11 00:17:10|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|6
1623370640000|2021-06-11 00:17:20|44957.3|44937.3|44959.8|44939.8|44959.8|44939.8|44957.3|44937.3|0
1623370660000|2021-06-11 00:17:40|44955.5|44935.5|44958|44938|44958|44938|44954.8|44934.8|2
1623370670000|2021-06-11 00:17:50|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|0
1623370690000|2021-06-11 00:18:10|44953|44933|44948.7|44928.7|44953|44933|44948.7|44928.7|12
1623370700000|2021-06-11 00:18:20|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|0
1623370710000|2021-06-11 00:18:30|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|1
1623370720000|2021-06-11 00:18:40|44948|44928|44945.5|44925.5|44948|44928|44945.5|44925.5|3
1623370730000|2021-06-11 00:18:50|44946.2|44926.2|44948|44928|44948|44928|44945.5|44925.5|0
1623370740000|2021-06-11 00:19:00|||||||||1
1623370750000|2021-06-11 00:19:10|44943|44923|44943|44923|44943|44923|44943|44923|5
1623370760000|2021-06-11 00:19:20|44944.8|44924.8|44941.2|44921.2|44945.5|44925.5|44941.2|44921.2|3
1623370780000|2021-06-11 00:19:40|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|0
1623370790000|2021-06-11 00:19:50|44941.2|44921.2|44940.5|44920.5|44941.2|44921.2|44940.5|44920.5|1
1623370800000|2021-06-11 00:20:00|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|1
1623370820000|2021-06-11 00:20:20|44940.5|44920.5|44941.2|44921.2|44941.2|44921.2|44938.7|44918.7|0
1623370830000|2021-06-11 00:20:30|44938.7|44918.7|44936.2|44916.2|44938.7|44918.7|44936.2|44916.2|1
1623370850000|2021-06-11 00:20:50|44936.9|44916.9|44938.7|44918.7|44938.7|44918.7|44936.9|44916.9|0
1623370860000|2021-06-11 00:21:00|44940.5|44920.5|44936.2|44916.2|44940.5|44920.5|44936.2|44916.2|1
1623370870000|2021-06-11 00:21:10|44936.9|44916.9|44936.2|44916.2|44940.5|44920.5|44936.2|44916.2|0
1623370890000|2021-06-11 00:21:30|44938|44918|44940.5|44920.5|44940.5|44920.5|44938|44918|1
1623370900000|2021-06-11 00:21:40|||||||||1
1623370910000|2021-06-11 00:21:50|44938|44918|44938|44918|44938|44918|44935.5|44915.5|2
1623370920000|2021-06-11 00:22:00|44935.5|44915.5|44936.2|44916.2|44936.2|44916.2|44935.5|44915.5|8
1623370930000|2021-06-11 00:22:10|44931.2|44911.2|44926.9|44906.9|44931.2|44911.2|44926.2|44906.2|8
1623370940000|2021-06-11 00:22:20|44926.2|44906.2|44923.7|44903.7|44926.2|44906.2|44923.7|44903.7|2
1623370960000|2021-06-11 00:22:40|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|1
1623370970000|2021-06-11 00:22:50|44927.3|44907.3|44924.8|44904.8|44927.3|44907.3|44924.8|44904.8|1
1623370980000|2021-06-11 00:23:00|44923|44903|44923|44903|44923|44903|44923|44903|0
1623370990000|2021-06-11 00:23:10|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|2
1623371020000|2021-06-11 00:23:40|||||||||2
1623371040000|2021-06-11 00:24:00|44924.8|44904.8|44925.5|44905.5|44925.5|44905.5|44923.7|44903.7|1
1623371070000|2021-06-11 00:24:30|44923|44903|44923|44903|44923|44903|44923|44903|3
1623371080000|2021-06-11 00:24:40|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|0
1623371090000|2021-06-11 00:24:50|||||||||1
1623371100000|2021-06-11 00:25:00|44913|44893|44905.5|44885.5|44913|44893|44905.5|44885.5|9
1623371120000|2021-06-11 00:25:20|44903|44883|44901.2|44881.2|44903|44883|44898|44878|0
1623371130000|2021-06-11 00:25:30|44900.5|44880.5|44896.2|44876.2|44901.2|44881.2|44896.2|44876.2|2
1623371140000|2021-06-11 00:25:40|||||||||2
1623371150000|2021-06-11 00:25:50|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|1
1623371170000|2021-06-11 00:26:10|44894.8|44874.8|44895.5|44875.5|44895.5|44875.5|44894.8|44874.8|2
1623371180000|2021-06-11 00:26:20|44894.8|44874.8|44894.8|44874.8|44894.8|44874.8|44894.8|44874.8|0
1623371190000|2021-06-11 00:26:30|44895.5|44875.5|44894.8|44874.8|44895.5|44875.5|44894.2|44874.2|2
1623371200000|2021-06-11 00:26:40|44894.2|44874.2|44894.2|44874.2|44894.2|44874.2|44894.2|44874.2|0
1623371210000|2021-06-11 00:26:50|44894.8|44874.8|44892.3|44872.3|44894.8|44874.8|44892.3|44872.3|0
1623371220000|2021-06-11 00:27:00|44888.7|44868.7|44876.2|44856.2|44888.7|44868.7|44874.4|44854.4|18
1623371230000|2021-06-11 00:27:10|44871.2|44851.2|44866.2|44846.2|44871.2|44851.2|44861.2|44841.2|33
1623371240000|2021-06-11 00:27:20|44868|44848|44870.5|44850.5|44870.5|44850.5|44868|44848|1
1623371250000|2021-06-11 00:27:30|44871.2|44851.2|44873|44853|44873|44853|44871.2|44851.2|0
1623371260000|2021-06-11 00:27:40|44872.3|44852.3|44870.5|44850.5|44875.5|44855.5|44868|44848|4
1623371270000|2021-06-11 00:27:50|44872.3|44852.3|44864.8|44844.8|44874.8|44854.8|44863|44843|8
1623371280000|2021-06-11 00:28:00|44863|44843|44871.2|44851.2|44871.2|44851.2|44863|44843|3
1623371290000|2021-06-11 00:28:10|44873|44853|44870.5|44850.5|44875.5|44855.5|44870.5|44850.5|7
1623371300000|2021-06-11 00:28:20|44873|44853|44875.5|44855.5|44875.5|44855.5|44873|44853|1
1623371310000|2021-06-11 00:28:30|44874.8|44854.8|44875.5|44855.5|44875.5|44855.5|44873|44853|2
1623371320000|2021-06-11 00:28:40|44873.7|44853.7|44873|44853|44873.7|44853.7|44873|44853|1
1623371330000|2021-06-11 00:28:50|44872.3|44852.3|44863|44843|44872.3|44852.3|44863|44843|9
1623371340000|2021-06-11 00:29:00|44864.8|44844.8|44865.5|44845.5|44865.5|44845.5|44864.8|44844.8|2
1623371350000|2021-06-11 00:29:10|44863|44843|44863|44843|44863|44843|44863|44843|3
1623371360000|2021-06-11 00:29:20|44861.2|44841.2|44861.2|44841.2|44861.2|44841.2|44861.2|44841.2|0
1623371370000|2021-06-11 00:29:30|44863|44843|44861.2|44841.2|44863|44843|44861.2|44841.2|1
1623371390000|2021-06-11 00:29:50|44866.2|44846.2|44865.5|44845.5|44866.2|44846.2|44865.5|44845.5|11
1623371400000|2021-06-11 00:30:00|||||||||2
1623371440000|2021-06-11 00:30:40|||||||||3
1623371450000|2021-06-11 00:30:50|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|1
1623371460000|2021-06-11 00:31:00|44866.2|44846.2|44868.7|44848.7|44869.4|44849.4|44866.2|44846.2|1
1623371470000|2021-06-11 00:31:10|44871.2|44851.2|44871.2|44851.2|44871.2|44851.2|44871.2|44851.2|2
1623371480000|2021-06-11 00:31:20|44873|44853|44875.5|44855.5|44875.5|44855.5|44873|44853|4
1623371490000|2021-06-11 00:31:30|||||||||2
1623371500000|2021-06-11 00:31:40|44878|44858|44876.2|44856.2|44878|44858|44876.2|44856.2|0
1623371510000|2021-06-11 00:31:50|44875.5|44855.5|44875.5|44855.5|44875.5|44855.5|44875.5|44855.5|0
1623371520000|2021-06-11 00:32:00|44878|44858|44873|44853|44878|44858|44873|44853|6
1623371530000|2021-06-11 00:32:10|44870.5|44850.5|44869.8|44849.8|44870.5|44850.5|44869.8|44849.8|1
1623371540000|2021-06-11 00:32:20|44867.3|44847.3|44870.5|44850.5|44870.5|44850.5|44867.3|44847.3|0
1623371550000|2021-06-11 00:32:30|||||||||3
1623371560000|2021-06-11 00:32:40|44872.3|44852.3|44871.2|44851.2|44873|44853|44871.2|44851.2|2
1623371570000|2021-06-11 00:32:50|44870.5|44850.5|44870.5|44850.5|44870.5|44850.5|44870.5|44850.5|0
1623371580000|2021-06-11 00:33:00|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|0
1623371600000|2021-06-11 00:33:20|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|1
1623371610000|2021-06-11 00:33:30|44877.3|44857.3|44877.3|44857.3|44877.3|44857.3|44877.3|44857.3|2
1623371630000|2021-06-11 00:33:50|44875.5|44855.5|44873|44853|44875.5|44855.5|44873|44853|2
1623371650000|2021-06-11 00:34:10|44875.5|44855.5|44875.5|44855.5|44875.5|44855.5|44875.5|44855.5|1
1623371660000|2021-06-11 00:34:20|||||||||1
1623371670000|2021-06-11 00:34:30|||||||||2
1623371690000|2021-06-11 00:34:50|44870.5|44850.5|44869.8|44849.8|44870.5|44850.5|44869.8|44849.8|2
1623371700000|2021-06-11 00:35:00|44865.5|44845.5|44863|44843|44865.5|44845.5|44863|44843|4
1623371740000|2021-06-11 00:35:40|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|2
1623371750000|2021-06-11 00:35:50|44863|44843|44865.5|44845.5|44865.5|44845.5|44862.3|44842.3|0
1623371760000|2021-06-11 00:36:00|44864.8|44844.8|44863|44843|44864.8|44844.8|44863|44843|0
1623371770000|2021-06-11 00:36:10|44865.5|44845.5|44865.5|44845.5|44865.5|44845.5|44865.5|44845.5|0
1623371780000|2021-06-11 00:36:20|44868|44848|44871.2|44851.2|44871.2|44851.2|44868|44848|3
1623371790000|2021-06-11 00:36:30|44870.5|44850.5|44871.2|44851.2|44871.2|44851.2|44870.5|44850.5|0
1623371800000|2021-06-11 00:36:40|44866.2|44846.2|44870.5|44850.5|44871.2|44851.2|44866.2|44846.2|1
1623371810000|2021-06-11 00:36:50|44871.2|44851.2|44873|44853|44875.5|44855.5|44871.2|44851.2|1
1623371820000|2021-06-11 00:37:00|44873.7|44853.7|44875.5|44855.5|44875.5|44855.5|44873.7|44853.7|0
1623371840000|2021-06-11 00:37:20|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|8
1623371850000|2021-06-11 00:37:30|44884.8|44864.8|44885.5|44865.5|44885.5|44865.5|44883.7|44863.7|3
1623371870000|2021-06-11 00:37:50|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|5
1623371880000|2021-06-11 00:38:00|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44883.7|44863.7|1
1623371890000|2021-06-11 00:38:10|||||||||5
1623371900000|2021-06-11 00:38:20|44884.8|44864.8|44888|44868|44888|44868|44884.8|44864.8|2
1623371910000|2021-06-11 00:38:30|44889.8|44869.8|44890.5|44870.5|44890.5|44870.5|44888|44868|0
1623371920000|2021-06-11 00:38:40|44889.8|44869.8|44888|44868|44890.5|44870.5|44888|44868|0
1623371930000|2021-06-11 00:38:50|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|0
1623371940000|2021-06-11 00:39:00|44885.5|44865.5|44888|44868|44888|44868|44885.5|44865.5|2
1623371950000|2021-06-11 00:39:10|||||||||1
1623371970000|2021-06-11 00:39:30|44887.3|44867.3|44885.5|44865.5|44887.3|44867.3|44885.5|44865.5|1
1623371980000|2021-06-11 00:39:40|44883.7|44863.7|44885.5|44865.5|44885.5|44865.5|44883|44863|0
1623371990000|2021-06-11 00:39:50|44883|44863|44883|44863|44883|44863|44883|44863|0
1623372000000|2021-06-11 00:40:00|44883.7|44863.7|44885.5|44865.5|44885.5|44865.5|44883.7|44863.7|1
1623372030000|2021-06-11 00:40:30|44888|44868|44888|44868|44888|44868|44888|44868|3
1623372040000|2021-06-11 00:40:40|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|4
1623372050000|2021-06-11 00:40:50|44891.9|44871.9|44891.2|44871.2|44891.9|44871.9|44891.2|44871.2|1
1623372060000|2021-06-11 00:41:00|44893.7|44873.7|44893|44873|44893.7|44873.7|44893|44873|1
1623372090000|2021-06-11 00:41:30|44891.2|44871.2|44893|44873|44893|44873|44890.5|44870.5|3
1623372120000|2021-06-11 00:42:00|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|0
1623372130000|2021-06-11 00:42:10|44896.2|44876.2|44898|44878|44898|44878|44895.5|44875.5|7
1623372150000|2021-06-11 00:42:30|44903.7|44883.7|44903.7|44883.7|44904.4|44884.4|44903.7|44883.7|5
1623372160000|2021-06-11 00:42:40|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|0
1623372170000|2021-06-11 00:42:50|||||||||1
1623372180000|2021-06-11 00:43:00|||||||||2
1623372190000|2021-06-11 00:43:10|44900.5|44880.5|44905.5|44885.5|44905.5|44885.5|44900.5|44880.5|4
1623372200000|2021-06-11 00:43:20|44903|44883|44903|44883|44903|44883|44903|44883|0
1623372210000|2021-06-11 00:43:30|44906.2|44886.2|44903|44883|44906.2|44886.2|44903|44883|1
1623372240000|2021-06-11 00:44:00|44905.5|44885.5|44903|44883|44905.5|44885.5|44903|44883|3
1623372250000|2021-06-11 00:44:10|44902.4|44882.4|44900.5|44880.5|44902.4|44882.4|44900.5|44880.5|2
1623372270000|2021-06-11 00:44:30|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|2
1623372280000|2021-06-11 00:44:40|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44898|44878|1
1623372290000|2021-06-11 00:44:50|||||||||2
1623372300000|2021-06-11 00:45:00|44899.9|44879.9|44900.5|44880.5|44900.5|44880.5|44898|44878|1
1623372310000|2021-06-11 00:45:10|||||||||1
1623372330000|2021-06-11 00:45:30|||||||||1
1623372350000|2021-06-11 00:45:50|44898|44878|44895.5|44875.5|44898|44878|44895.5|44875.5|1
1623372360000|2021-06-11 00:46:00|||||||||1
1623372390000|2021-06-11 00:46:30|||||||||5
1623372410000|2021-06-11 00:46:50|44893|44873|44893|44873|44893|44873|44893|44873|1
1623372430000|2021-06-11 00:47:10|44890.5|44870.5|44890.5|44870.5|44892.4|44872.4|44890.5|44870.5|3
1623372440000|2021-06-11 00:47:20|44893|44873|44890.5|44870.5|44893|44873|44888|44868|1
1623372450000|2021-06-11 00:47:30|44888|44868|44888|44868|44888|44868|44888|44868|0
1623372470000|2021-06-11 00:47:50|44890.5|44870.5|44891.2|44871.2|44891.2|44871.2|44890.5|44870.5|1
1623372480000|2021-06-11 00:48:00|44893.7|44873.7|44901.9|44881.9|44901.9|44881.9|44893.7|44873.7|5
1623372490000|2021-06-11 00:48:10|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|4
1623372500000|2021-06-11 00:48:20|44903.7|44883.7|44908.7|44888.7|44908.7|44888.7|44903.7|44883.7|1
1623372520000|2021-06-11 00:48:40|44906.9|44886.9|44906.2|44886.2|44906.9|44886.9|44906.2|44886.2|1
1623372530000|2021-06-11 00:48:50|44908|44888|44910.5|44890.5|44910.5|44890.5|44908|44888|0
1623372540000|2021-06-11 00:49:00|44913|44893|44913.7|44893.7|44913.7|44893.7|44913|44893|6
1623372550000|2021-06-11 00:49:10|44911.2|44891.2|44908.7|44888.7|44911.2|44891.2|44908.7|44888.7|5
1623372560000|2021-06-11 00:49:20|44908|44888|44906.2|44886.2|44908|44888|44906.2|44886.2|0
1623372580000|2021-06-11 00:49:40|44904.9|44884.9|44903|44883|44904.9|44884.9|44903|44883|2
1623372600000|2021-06-11 00:50:00|44905.5|44885.5|44906.2|44886.2|44906.2|44886.2|44905.5|44885.5|1
1623372610000|2021-06-11 00:50:10|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|0
1623372620000|2021-06-11 00:50:20|44911.2|44891.2|44913|44893|44913|44893|44911.2|44891.2|0
1623372650000|2021-06-11 00:50:50|44915.5|44895.5|44922.4|44902.4|44922.4|44902.4|44915.5|44895.5|4
1623372660000|2021-06-11 00:51:00|44923|44903|44926.2|44906.2|44926.2|44906.2|44923|44903|1
1623372670000|2021-06-11 00:51:10|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|2
1623372680000|2021-06-11 00:51:20|44916.9|44896.9|44916.9|44896.9|44916.9|44896.9|44916.9|44896.9|3
1623372690000|2021-06-11 00:51:30|44918.7|44898.7|44916.2|44896.2|44918.7|44898.7|44916.2|44896.2|0
1623372700000|2021-06-11 00:51:40|44918|44898|44920.5|44900.5|44920.5|44900.5|44918|44898|1
1623372710000|2021-06-11 00:51:50|44919.9|44899.9|44915.5|44895.5|44919.9|44899.9|44915.5|44895.5|1
1623372720000|2021-06-11 00:52:00|44918|44898|44918|44898|44918|44898|44918|44898|1
1623372730000|2021-06-11 00:52:10|44915.5|44895.5|44918|44898|44918|44898|44915.5|44895.5|1
1623372740000|2021-06-11 00:52:20|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|1
1623372770000|2021-06-11 00:52:50|44918|44898|44918|44898|44918|44898|44918|44898|2
1623372780000|2021-06-11 00:53:00|44918.7|44898.7|44920.5|44900.5|44920.5|44900.5|44918.7|44898.7|1
1623372790000|2021-06-11 00:53:10|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|0
1623372800000|2021-06-11 00:53:20|44920.5|44900.5|44921.2|44901.2|44921.2|44901.2|44920.5|44900.5|1
1623372810000|2021-06-11 00:53:30|44923|44903|44924.9|44904.9|44925.5|44905.5|44921.2|44901.2|4
1623372820000|2021-06-11 00:53:40|44925.5|44905.5|44920.5|44900.5|44925.5|44905.5|44920.5|44900.5|1
1623372830000|2021-06-11 00:53:50|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|1
1623372850000|2021-06-11 00:54:10|44920.5|44900.5|44921.2|44901.2|44921.2|44901.2|44920.5|44900.5|1
1623372860000|2021-06-11 00:54:20|44923.7|44903.7|44925.5|44905.5|44925.5|44905.5|44923.7|44903.7|1
1623372870000|2021-06-11 00:54:30|44924.2|44904.2|44921.2|44901.2|44924.2|44904.2|44920.5|44900.5|2
1623372880000|2021-06-11 00:54:40|44920.5|44900.5|44921.2|44901.2|44921.2|44901.2|44920.5|44900.5|0
1623372890000|2021-06-11 00:54:50|44920.5|44900.5|44925.5|44905.5|44925.5|44905.5|44920.5|44900.5|2
1623372900000|2021-06-11 00:55:00|44921.2|44901.2|44925.5|44905.5|44925.5|44905.5|44921.2|44901.2|2
1623372910000|2021-06-11 00:55:10|44921.2|44901.2|44920.5|44900.5|44921.2|44901.2|44920.5|44900.5|5
1623372940000|2021-06-11 00:55:40|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44914.9|44894.9|1
1623372950000|2021-06-11 00:55:50|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|1
1623372960000|2021-06-11 00:56:00|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|1
1623372980000|2021-06-11 00:56:20|44911.2|44891.2|44909.9|44889.9|44911.2|44891.2|44909.9|44889.9|1
1623372990000|2021-06-11 00:56:30|44908|44888|44910.5|44890.5|44911.2|44891.2|44908|44888|3
1623373000000|2021-06-11 00:56:40|44911.2|44891.2|44910.5|44890.5|44911.2|44891.2|44910.5|44890.5|2
1623373010000|2021-06-11 00:56:50|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|1
1623373020000|2021-06-11 00:57:00|44913.7|44893.7|44911.2|44891.2|44915.5|44895.5|44911.2|44891.2|5
1623373030000|2021-06-11 00:57:10|||||||||2
1623373040000|2021-06-11 00:57:20|44913|44893|44913|44893|44913|44893|44913|44893|1
1623373050000|2021-06-11 00:57:30|44918|44898|44918|44898|44918|44898|44918|44898|1
1623373060000|2021-06-11 00:57:40|44919.9|44899.9|44923.7|44903.7|44923.7|44903.7|44919.9|44899.9|1
1623373070000|2021-06-11 00:57:50|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|0
1623373080000|2021-06-11 00:58:00|||||||||1
1623373100000|2021-06-11 00:58:20|||||||||3
1623373110000|2021-06-11 00:58:30|44926.2|44906.2|44925.5|44905.5|44928|44908|44925.5|44905.5|2
1623373120000|2021-06-11 00:58:40|44926.2|44906.2|44925.5|44905.5|44929.9|44909.9|44925.5|44905.5|1
1623373130000|2021-06-11 00:58:50|44928|44908|44928|44908|44930.5|44910.5|44925.5|44905.5|1
1623373140000|2021-06-11 00:59:00|44926.2|44906.2|44925.5|44905.5|44930.5|44910.5|44925.5|44905.5|2
1623373150000|2021-06-11 00:59:10|44928|44908|44928|44908|44928|44908|44928|44908|0
1623373160000|2021-06-11 00:59:20|||||||||1
1623373170000|2021-06-11 00:59:30|44930.5|44910.5|44925.5|44905.5|44930.5|44910.5|44925.5|44905.5|0
1623373180000|2021-06-11 00:59:40|44926.2|44906.2|44928|44908|44930.5|44910.5|44925.5|44905.5|2
1623373200000|2021-06-11 01:00:00|44930.5|44910.5|44928|44908|44935.5|44915.5|44925.5|44905.5|18
1623373210000|2021-06-11 01:00:10|44927.4|44907.4|44935.5|44915.5|44956.2|44936.2|44925.5|44905.5|36
1623373220000|2021-06-11 01:00:20|44938|44918|44948|44928|44953.7|44933.7|44938|44918|20
1623373230000|2021-06-11 01:00:30|44945.5|44925.5|44913|44893|44945.5|44925.5|44908|44888|15
1623373240000|2021-06-11 01:00:40|44918|44898|44918|44898|44923|44903|44915.5|44895.5|12
1623373250000|2021-06-11 01:00:50|44920.5|44900.5|44916.2|44896.2|44923|44903|44916.2|44896.2|19
1623373260000|2021-06-11 01:01:00|44918|44898|44900.5|44880.5|44918|44898|44898|44878|13
1623373270000|2021-06-11 01:01:10|44903|44883|44897.4|44877.4|44904.9|44884.9|44897.4|44877.4|11
1623373280000|2021-06-11 01:01:20|44895.5|44875.5|44900.5|44880.5|44900.5|44880.5|44894.9|44874.9|6
1623373290000|2021-06-11 01:01:30|44904.4|44884.4|44913|44893|44913|44893|44904.4|44884.4|7
1623373300000|2021-06-11 01:01:40|44914.9|44894.9|44900.5|44880.5|44914.9|44894.9|44900.5|44880.5|10
1623373310000|2021-06-11 01:01:50|44899.9|44879.9|44888|44868|44899.9|44879.9|44888|44868|8
1623373320000|2021-06-11 01:02:00|44890.5|44870.5|44900.5|44880.5|44903|44883|44886.2|44866.2|24
1623373330000|2021-06-11 01:02:10|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|44904.9|44884.9|9
1623373340000|2021-06-11 01:02:20|44900.5|44880.5|44893.7|44873.7|44900.5|44880.5|44893|44873|7
1623373350000|2021-06-11 01:02:30|44893|44873|44909.9|44889.9|44910.5|44890.5|44893|44873|9
1623373360000|2021-06-11 01:02:40|44910.5|44890.5|44928|44908|44928|44908|44910.5|44890.5|7
1623373370000|2021-06-11 01:02:50|44929.9|44909.9|44935.5|44915.5|44935.5|44915.5|44928|44908|4
1623373380000|2021-06-11 01:03:00|44936.2|44916.2|44938|44918|44945.5|44925.5|44935.5|44915.5|14
1623373390000|2021-06-11 01:03:10|44941.2|44921.2|44953|44933|44953|44933|44941.2|44921.2|22
1623373400000|2021-06-11 01:03:20|44949.9|44929.9|44955.5|44935.5|44955.5|44935.5|44949.9|44929.9|10
1623373410000|2021-06-11 01:03:30|44954.9|44934.9|44954.9|44934.9|44958|44938|44954.9|44934.9|2
1623373420000|2021-06-11 01:03:40|44956.2|44936.2|44959.9|44939.9|44960.5|44940.5|44955.5|44935.5|12
1623373430000|2021-06-11 01:03:50|44960.5|44940.5|44954.9|44934.9|44960.5|44940.5|44954.9|44934.9|5
1623373440000|2021-06-11 01:04:00|44958|44938|44957.4|44937.4|44959.9|44939.9|44955.5|44935.5|3
1623373450000|2021-06-11 01:04:10|44958|44938|44958|44938|44960.5|44940.5|44957.4|44937.4|1
1623373460000|2021-06-11 01:04:20|44960.5|44940.5|44955.5|44935.5|44960.5|44940.5|44955.5|44935.5|2
1623373470000|2021-06-11 01:04:30|44959.9|44939.9|44955.5|44935.5|44959.9|44939.9|44955.5|44935.5|7
1623373480000|2021-06-11 01:04:40|44953|44933|44955.5|44935.5|44955.5|44935.5|44953|44933|4
1623373490000|2021-06-11 01:04:50|44956.2|44936.2|44955.5|44935.5|44956.2|44936.2|44955.5|44935.5|1
1623373500000|2021-06-11 01:05:00|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|44953.7|44933.7|9
1623373510000|2021-06-11 01:05:10|44955.5|44935.5|44950.5|44930.5|44955.5|44935.5|44950.5|44930.5|13
1623373520000|2021-06-11 01:05:20|44953|44933|44950.5|44930.5|44953|44933|44950.5|44930.5|1
1623373530000|2021-06-11 01:05:30|44951.2|44931.2|44945.5|44925.5|44953|44933|44945.5|44925.5|7
1623373540000|2021-06-11 01:05:40|44948|44928|44944.9|44924.9|44948|44928|44944.9|44924.9|3
1623373550000|2021-06-11 01:05:50|44943|44923|44948.7|44928.7|44948.7|44928.7|44943|44923|3
1623373560000|2021-06-11 01:06:00|44951.2|44931.2|44950.5|44930.5|44955.5|44935.5|44950.5|44930.5|5
1623373570000|2021-06-11 01:06:10|44953|44933|44948|44928|44953|44933|44947.4|44927.4|5
1623373580000|2021-06-11 01:06:20|44945.5|44925.5|44938.7|44918.7|44945.5|44925.5|44938.7|44918.7|6
1623373590000|2021-06-11 01:06:30|44936.2|44916.2|44931.2|44911.2|44936.2|44916.2|44931.2|44911.2|0
1623373600000|2021-06-11 01:06:40|44933|44913|44933|44913|44935.5|44915.5|44933|44913|2
1623373610000|2021-06-11 01:06:50|44935.5|44915.5|44936.2|44916.2|44938.7|44918.7|44933|44913|7
1623373620000|2021-06-11 01:07:00|44935.5|44915.5|44945.5|44925.5|44945.5|44925.5|44935.5|44915.5|4
1623373630000|2021-06-11 01:07:10|44944.9|44924.9|44943|44923|44944.9|44924.9|44943|44923|2
1623373640000|2021-06-11 01:07:20|44943.7|44923.7|44943|44923|44945.5|44925.5|44943|44923|2
1623373650000|2021-06-11 01:07:30|44944.9|44924.9|44945.5|44925.5|44945.5|44925.5|44943|44923|2
1623373660000|2021-06-11 01:07:40|44943|44923|44940.5|44920.5|44945.5|44925.5|44940.5|44920.5|0
1623373670000|2021-06-11 01:07:50|||||||||3
1623373680000|2021-06-11 01:08:00|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|2
1623373690000|2021-06-11 01:08:10|44943|44923|44953|44933|44953|44933|44943|44923|6
1623373700000|2021-06-11 01:08:20|44954.9|44934.9|44955.5|44935.5|44958|44938|44954.9|44934.9|1
1623373710000|2021-06-11 01:08:30|44953.7|44933.7|44955.5|44935.5|44955.5|44935.5|44953.7|44933.7|0
1623373720000|2021-06-11 01:08:40|44958|44938|44955.5|44935.5|44960.5|44940.5|44955.5|44935.5|5
1623373730000|2021-06-11 01:08:50|44954.9|44934.9|44955.5|44935.5|44958|44938|44954.2|44934.2|5
1623373740000|2021-06-11 01:09:00|44958|44938|44953|44933|44960.5|44940.5|44953|44933|7
1623373750000|2021-06-11 01:09:10|44955.5|44935.5|44959.9|44939.9|44959.9|44939.9|44955.5|44935.5|3
1623373760000|2021-06-11 01:09:20|44959.2|44939.2|44960.5|44940.5|44960.5|44940.5|44955.5|44935.5|2
1623373770000|2021-06-11 01:09:30|44959.9|44939.9|44965.5|44945.5|44965.5|44945.5|44959.9|44939.9|5
1623373780000|2021-06-11 01:09:40|44968|44948|44969.9|44949.9|44970.5|44950.5|44968|44948|6
1623373790000|2021-06-11 01:09:50|44967.4|44947.4|44968|44948|44968|44948|44965.5|44945.5|2
1623373800000|2021-06-11 01:10:00|44970.5|44950.5|44973.7|44953.7|44973.7|44953.7|44970.5|44950.5|7
1623373810000|2021-06-11 01:10:10|44978|44958|44994.9|44974.9|44995.5|44975.5|44978|44958|29
1623373820000|2021-06-11 01:10:20|44995.5|44975.5|45004.2|44984.2|45005.5|44985.5|44995.5|44975.5|23
1623373830000|2021-06-11 01:10:30|45000.5|44980.5|45003|44983|45003|44983|44998|44978|6
1623373840000|2021-06-11 01:10:40|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45003|44983|4
1623373850000|2021-06-11 01:10:50|45006.2|44986.2|45013|44993|45013|44993|45006.2|44986.2|12
1623373860000|2021-06-11 01:11:00|45012.4|44992.4|45018|44998|45019.9|44999.9|45010.5|44990.5|12
1623373870000|2021-06-11 01:11:10|45020.5|45000.5|45023|45003|45025.5|45005.5|45020.5|45000.5|7
1623373880000|2021-06-11 01:11:20|45023.7|45003.7|45028|45008|45028.7|45008.7|45021.2|45001.2|19
1623373890000|2021-06-11 01:11:30|45030.5|45010.5|45033|45013|45035.5|45015.5|45030.5|45010.5|12
1623373900000|2021-06-11 01:11:40|45030.5|45010.5|45035.5|45015.5|45035.5|45015.5|45030.5|45010.5|1
1623373910000|2021-06-11 01:11:50|45031.2|45011.2|45030.5|45010.5|45035.5|45015.5|45030.5|45010.5|10
1623373920000|2021-06-11 01:12:00|45028.7|45008.7|45023|45003|45030.5|45010.5|45018|44998|29
1623373930000|2021-06-11 01:12:10|45025.5|45005.5|45013|44993|45025.5|45005.5|45010.5|44990.5|10
1623373940000|2021-06-11 01:12:20|45010.5|44990.5|45014.9|44994.9|45014.9|44994.9|45008|44988|18
1623373950000|2021-06-11 01:12:30|45015.5|44995.5|45017.4|44997.4|45019.9|44999.9|45015.5|44995.5|1
1623373960000|2021-06-11 01:12:40|45019.9|44999.9|45023.7|45003.7|45024.4|45004.4|45019.9|44999.9|7
1623373970000|2021-06-11 01:12:50|45023|45003|45018|44998|45023|45003|45018|44998|5
1623373980000|2021-06-11 01:13:00|45016.7|44996.7|45015.5|44995.5|45016.7|44996.7|45012.4|44992.4|12
1623373990000|2021-06-11 01:13:10|45013|44993|45010.5|44990.5|45013|44993|45010.5|44990.5|12
1623374000000|2021-06-11 01:13:20|45008|44988|45010.5|44990.5|45010.5|44990.5|45008|44988|4
1623374010000|2021-06-11 01:13:30|45009.9|44989.9|45013.7|44993.7|45014.4|44994.4|45005.5|44985.5|14
1623374020000|2021-06-11 01:13:40|45015.5|44995.5|45016.2|44996.2|45016.2|44996.2|45013|44993|14
1623374030000|2021-06-11 01:13:50|45015.5|44995.5|45016.2|44996.2|45016.2|44996.2|45015.5|44995.5|5
1623374040000|2021-06-11 01:14:00|45015.5|44995.5|45018.7|44998.7|45018.7|44998.7|45015.5|44995.5|2
1623374050000|2021-06-11 01:14:10|45015.5|44995.5|45012.4|44992.4|45020.5|45000.5|45012.4|44992.4|8
1623374060000|2021-06-11 01:14:20|45010.5|44990.5|45001.9|44981.9|45010.5|44990.5|45001.9|44981.9|11
1623374070000|2021-06-11 01:14:30|45003.7|44983.7|45000.5|44980.5|45003.7|44983.7|45000.5|44980.5|1
1623374080000|2021-06-11 01:14:40|45001.2|44981.2|45000.5|44980.5|45001.2|44981.2|44996.2|44976.2|5
1623374090000|2021-06-11 01:14:50|44998.7|44978.7|44996.2|44976.2|45001.2|44981.2|44996.2|44976.2|6
1623374100000|2021-06-11 01:15:00|44996.9|44976.9|44998|44978|45001.2|44981.2|44995.5|44975.5|4
1623374110000|2021-06-11 01:15:10|45000.5|44980.5|44996.2|44976.2|45000.5|44980.5|44996.2|44976.2|0
1623374120000|2021-06-11 01:15:20|44995.5|44975.5|44993|44973|44996.2|44976.2|44993|44973|13
1623374130000|2021-06-11 01:15:30|44995.5|44975.5|44990.5|44970.5|44995.5|44975.5|44990.5|44970.5|5
1623374140000|2021-06-11 01:15:40|44991.2|44971.2|44991.2|44971.2|44991.2|44971.2|44990.5|44970.5|3
1623374150000|2021-06-11 01:15:50|44993.7|44973.7|44991.2|44971.2|44995.6|44975.6|44990.6|44970.6|3
1623374160000|2021-06-11 01:16:00|44995.6|44975.6|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|4
1623374170000|2021-06-11 01:16:10|44993.7|44973.7|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|1
1623374180000|2021-06-11 01:16:20|44993.7|44973.7|44990.6|44970.6|44995.6|44975.6|44990.6|44970.6|2
1623374190000|2021-06-11 01:16:30|44991.2|44971.2|44990.6|44970.6|44991.2|44971.2|44990.6|44970.6|1
1623374200000|2021-06-11 01:16:40|44989.9|44969.9|44986.2|44966.2|44990.6|44970.6|44985.6|44965.6|5
1623374210000|2021-06-11 01:16:50|44985.6|44965.6|44990.6|44970.6|44993.1|44973.1|44985.6|44965.6|3
1623374220000|2021-06-11 01:17:00|44993.1|44973.1|44995.6|44975.6|44995.6|44975.6|44990.6|44970.6|8
1623374230000|2021-06-11 01:17:10|44994.9|44974.9|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|8
1623374240000|2021-06-11 01:17:20|44993.1|44973.1|44990.6|44970.6|44993.1|44973.1|44990.6|44970.6|4
1623374250000|2021-06-11 01:17:30|44988.1|44968.1|44988.1|44968.1|44988.1|44968.1|44987.4|44967.4|0
1623374260000|2021-06-11 01:17:40|44987.4|44967.4|44980.6|44960.6|44987.4|44967.4|44980.6|44960.6|16
1623374270000|2021-06-11 01:17:50|44979.9|44959.9|44975.6|44955.6|44979.9|44959.9|44970.6|44950.6|8
1623374280000|2021-06-11 01:18:00|44971.2|44951.2|44979.9|44959.9|44979.9|44959.9|44970.6|44950.6|9
1623374290000|2021-06-11 01:18:10|44978.1|44958.1|44976.2|44956.2|44979.9|44959.9|44975.6|44955.6|0
1623374300000|2021-06-11 01:18:20|44978.1|44958.1|44979.2|44959.2|44980.6|44960.6|44975.6|44955.6|1
1623374310000|2021-06-11 01:18:30|44975.6|44955.6|44980.6|44960.6|44981.2|44961.2|44975.6|44955.6|7
1623374320000|2021-06-11 01:18:40|44981.2|44961.2|44983.1|44963.1|44983.7|44963.7|44980.6|44960.6|1
1623374330000|2021-06-11 01:18:50|44985.6|44965.6|44980.6|44960.6|44985.6|44965.6|44980.6|44960.6|5
1623374340000|2021-06-11 01:19:00|44983.1|44963.1|44986.2|44966.2|44986.2|44966.2|44983.1|44963.1|7
1623374350000|2021-06-11 01:19:10|44985.6|44965.6|44990.6|44970.6|44990.6|44970.6|44985.6|44965.6|6
1623374360000|2021-06-11 01:19:20|44986.2|44966.2|44985.6|44965.6|44986.2|44966.2|44983.1|44963.1|5
1623374370000|2021-06-11 01:19:30|44986.2|44966.2|44980.6|44960.6|44986.2|44966.2|44980.6|44960.6|7
1623374380000|2021-06-11 01:19:40|44983.1|44963.1|44980.6|44960.6|44983.1|44963.1|44980.6|44960.6|1
1623374390000|2021-06-11 01:19:50|44979.9|44959.9|44976.2|44956.2|44979.9|44959.9|44976.2|44956.2|3
1623374400000|2021-06-11 01:20:00|44978.7|44958.7|44990.6|44970.6|44991.2|44971.2|44978.7|44958.7|9
1623374410000|2021-06-11 01:20:10|44991.2|44971.2|44996.2|44976.2|44996.2|44976.2|44990.6|44970.6|19
1623374420000|2021-06-11 01:20:20|44996.9|44976.9|44995.6|44975.6|44998.7|44978.7|44993.7|44973.7|1
1623374430000|2021-06-11 01:20:30|44993.7|44973.7|44991.2|44971.2|44995.6|44975.6|44991.2|44971.2|4
1623374440000|2021-06-11 01:20:40|44990.6|44970.6|44976.2|44956.2|44990.6|44970.6|44976.2|44956.2|3
1623374450000|2021-06-11 01:20:50|44974.4|44954.4|44975.6|44955.6|44976.2|44956.2|44974.4|44954.4|0
1623374460000|2021-06-11 01:21:00|44976.2|44956.2|44973.1|44953.1|44976.2|44956.2|44972.4|44952.4|4
1623374470000|2021-06-11 01:21:10|44973.7|44953.7|44965.6|44945.6|44975.6|44955.6|44965.6|44945.6|7
1623374480000|2021-06-11 01:21:20|44960.6|44940.6|44956.2|44936.2|44961.2|44941.2|44955.6|44935.6|14
1623374490000|2021-06-11 01:21:30|44960.6|44940.6|44960.6|44940.6|44960.6|44940.6|44960.6|44940.6|3
1623374500000|2021-06-11 01:21:40|||||||||4
1623374510000|2021-06-11 01:21:50|44961.2|44941.2|44966.2|44946.2|44966.9|44946.9|44961.2|44941.2|6
1623374520000|2021-06-11 01:22:00|44968.7|44948.7|44965.6|44945.6|44969.4|44949.4|44965.6|44945.6|5
1623374530000|2021-06-11 01:22:10|44966.2|44946.2|44965.6|44945.6|44966.2|44946.2|44965.6|44945.6|1
1623374540000|2021-06-11 01:22:20|44964.9|44944.9|44961.2|44941.2|44964.9|44944.9|44958.7|44938.7|3
1623374550000|2021-06-11 01:22:30|||||||||1
1623374560000|2021-06-11 01:22:40|44960.6|44940.6|44958.7|44938.7|44961.2|44941.2|44956.2|44936.2|2
1623374570000|2021-06-11 01:22:50|44961.2|44941.2|44963.7|44943.7|44963.7|44943.7|44961.2|44941.2|4
1623374580000|2021-06-11 01:23:00|44964.4|44944.4|44973.7|44953.7|44976.2|44956.2|44963.7|44943.7|7
1623374590000|2021-06-11 01:23:10|44976.2|44956.2|44978.7|44958.7|44978.7|44958.7|44976.2|44956.2|5
1623374600000|2021-06-11 01:23:20|44980.6|44960.6|44984.4|44964.4|44986.9|44966.9|44980.6|44960.6|5
1623374610000|2021-06-11 01:23:30|44983.7|44963.7|44981.2|44961.2|44985.6|44965.6|44980.6|44960.6|1
1623374620000|2021-06-11 01:23:40|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44975.6|44955.6|2
1623374630000|2021-06-11 01:23:50|44982.4|44962.4|44981.2|44961.2|44982.4|44962.4|44980.6|44960.6|3
1623374640000|2021-06-11 01:24:00|44983.1|44963.1|44981.2|44961.2|44985.6|44965.6|44980.6|44960.6|6
1623374650000|2021-06-11 01:24:10|44980.6|44960.6|44976.2|44956.2|44980.6|44960.6|44976.2|44956.2|2
1623374660000|2021-06-11 01:24:20|44976.9|44956.9|44980.6|44960.6|44980.6|44960.6|44976.2|44956.2|0
1623374670000|2021-06-11 01:24:30|44976.2|44956.2|44976.2|44956.2|44980.6|44960.6|44976.2|44956.2|1
1623374680000|2021-06-11 01:24:40|44975.6|44955.6|44973.7|44953.7|44976.2|44956.2|44973.7|44953.7|1
1623374690000|2021-06-11 01:24:50|44974.4|44954.4|44966.2|44946.2|44976.2|44956.2|44966.2|44946.2|2
1623374700000|2021-06-11 01:25:00|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|3
1623374710000|2021-06-11 01:25:10|||||||||2
1623374720000|2021-06-11 01:25:20|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|9
1623374730000|2021-06-11 01:25:30|44971.2|44951.2|44971.2|44951.2|44975.6|44955.6|44971.2|44951.2|6
1623374740000|2021-06-11 01:25:40|44971.9|44951.9|44975.6|44955.6|44976.2|44956.2|44971.9|44951.9|5
1623374750000|2021-06-11 01:25:50|44980.6|44960.6|44976.2|44956.2|44980.6|44960.6|44976.2|44956.2|4
1623374760000|2021-06-11 01:26:00|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|44975.6|44955.6|3
1623374770000|2021-06-11 01:26:10|44978.7|44958.7|44980.6|44960.6|44981.2|44961.2|44978.7|44958.7|8
1623374780000|2021-06-11 01:26:20|44976.2|44956.2|44976.2|44956.2|44981.2|44961.2|44976.2|44956.2|1
1623374790000|2021-06-11 01:26:30|44981.2|44961.2|44978.1|44958.1|44981.2|44961.2|44978.1|44958.1|7
1623374810000|2021-06-11 01:26:50|44980.6|44960.6|44976.2|44956.2|44980.6|44960.6|44975.6|44955.6|2
1623374820000|2021-06-11 01:27:00|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|1
1623374830000|2021-06-11 01:27:10|44981.2|44961.2|44980.6|44960.6|44983.1|44963.1|44980.6|44960.6|3
1623374840000|2021-06-11 01:27:20|44981.2|44961.2|44978.1|44958.1|44981.2|44961.2|44978.1|44958.1|0
1623374850000|2021-06-11 01:27:30|44980.6|44960.6|44980.6|44960.6|44983.1|44963.1|44980.6|44960.6|2
1623374860000|2021-06-11 01:27:40|44978.1|44958.1|44966.2|44946.2|44980.6|44960.6|44966.2|44946.2|8
1623374870000|2021-06-11 01:27:50|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|0
1623374880000|2021-06-11 01:28:00|44970.6|44950.6|44970.6|44950.6|44971.2|44951.2|44970.6|44950.6|1
1623374890000|2021-06-11 01:28:10|44968.1|44948.1|44966.2|44946.2|44968.1|44948.1|44966.2|44946.2|6
1623374900000|2021-06-11 01:28:20|44968.1|44948.1|44964.9|44944.9|44968.1|44948.1|44963.1|44943.1|1
1623374910000|2021-06-11 01:28:30|44963.1|44943.1|44961.2|44941.2|44965.6|44945.6|44961.2|44941.2|2
1623374920000|2021-06-11 01:28:40|44958.7|44938.7|44954.9|44934.9|44960.6|44940.6|44954.9|44934.9|2
1623374930000|2021-06-11 01:28:50|44953.7|44933.7|44951.2|44931.2|44958.1|44938.1|44951.2|44931.2|14
1623374940000|2021-06-11 01:29:00|44951.9|44931.9|44954.9|44934.9|44955.6|44935.6|44951.9|44931.9|5
1623374950000|2021-06-11 01:29:10|44953.1|44933.1|44945.6|44925.6|44953.1|44933.1|44945.6|44925.6|6
1623374960000|2021-06-11 01:29:20|44944.9|44924.9|44941.2|44921.2|44945.6|44925.6|44940.6|44920.6|6
1623374970000|2021-06-11 01:29:30|44940.6|44920.6|44939.9|44919.9|44942.4|44922.4|44939.9|44919.9|5
1623374980000|2021-06-11 01:29:40|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|2
1623374990000|2021-06-11 01:29:50|44935.6|44915.6|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|6
1623375000000|2021-06-11 01:30:00|44938.1|44918.1|44938.1|44918.1|44945.6|44925.6|44935.6|44915.6|10
1623375010000|2021-06-11 01:30:10|44933.1|44913.1|44930.6|44910.6|44933.7|44913.7|44930.6|44910.6|7
1623375020000|2021-06-11 01:30:20|44931.2|44911.2|44923.7|44903.7|44931.2|44911.2|44923.1|44903.1|6
1623375030000|2021-06-11 01:30:30|44925.6|44905.6|44936.2|44916.2|44937.4|44917.4|44925.6|44905.6|20
1623375040000|2021-06-11 01:30:40|44935.6|44915.6|44918.1|44898.1|44938.1|44918.1|44918.1|44898.1|11
1623375050000|2021-06-11 01:30:50|44918.7|44898.7|44905.6|44885.6|44923.1|44903.1|44905.6|44885.6|23
1623375060000|2021-06-11 01:31:00|44906.2|44886.2|44905.6|44885.6|44910.6|44890.6|44905.6|44885.6|13
1623375070000|2021-06-11 01:31:10|44904.9|44884.9|44898.1|44878.1|44904.9|44884.9|44895.6|44875.6|24
1623375080000|2021-06-11 01:31:20|44896.2|44876.2|44898.1|44878.1|44900.6|44880.6|44895.6|44875.6|7
1623375090000|2021-06-11 01:31:30|44900.6|44880.6|44901.2|44881.2|44903.1|44883.1|44896.2|44876.2|4
1623375110000|2021-06-11 01:31:50|44900.6|44880.6|44905.6|44885.6|44905.6|44885.6|44898.1|44878.1|12
1623375120000|2021-06-11 01:32:00|44908.1|44888.1|44905.6|44885.6|44908.1|44888.1|44900.6|44880.6|9
1623375130000|2021-06-11 01:32:10|44907.4|44887.4|44915.6|44895.6|44916.2|44896.2|44907.4|44887.4|9
1623375140000|2021-06-11 01:32:20|44918.1|44898.1|44920.6|44900.6|44921.2|44901.2|44915.6|44895.6|5
1623375150000|2021-06-11 01:32:30|44921.2|44901.2|44921.2|44901.2|44924.9|44904.9|44918.1|44898.1|6
1623375160000|2021-06-11 01:32:40|44923.1|44903.1|44923.1|44903.1|44923.7|44903.7|44920.6|44900.6|9
1623375170000|2021-06-11 01:32:50|44922.4|44902.4|44910.6|44890.6|44922.4|44902.4|44910.6|44890.6|6
1623375180000|2021-06-11 01:33:00|44909.9|44889.9|44900.6|44880.6|44909.9|44889.9|44896.2|44876.2|8
1623375190000|2021-06-11 01:33:10|44901.2|44881.2|44903.1|44883.1|44903.1|44883.1|44895.6|44875.6|15
1623375200000|2021-06-11 01:33:20|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|0
1623375210000|2021-06-11 01:33:30|44902.4|44882.4|44903.1|44883.1|44903.1|44883.1|44898.7|44878.7|4
1623375220000|2021-06-11 01:33:40|44903.7|44883.7|44911.2|44891.2|44911.2|44891.2|44903.7|44883.7|6
1623375230000|2021-06-11 01:33:50|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44909.9|44889.9|0
1623375240000|2021-06-11 01:34:00|44909.9|44889.9|44904.4|44884.4|44910.6|44890.6|44900.6|44880.6|8
1623375250000|2021-06-11 01:34:10|44906.2|44886.2|44900.6|44880.6|44908.1|44888.1|44900.6|44880.6|1
1623375260000|2021-06-11 01:34:20|44903.1|44883.1|44900.6|44880.6|44903.1|44883.1|44900.6|44880.6|3
1623375270000|2021-06-11 01:34:30|44901.2|44881.2|44905.6|44885.6|44905.6|44885.6|44901.2|44881.2|4
1623375280000|2021-06-11 01:34:40|44907.4|44887.4|44909.9|44889.9|44909.9|44889.9|44905.6|44885.6|2
1623375290000|2021-06-11 01:34:50|44910.6|44890.6|44915.6|44895.6|44915.6|44895.6|44910.6|44890.6|7
1623375300000|2021-06-11 01:35:00|44919.9|44899.9|44920.6|44900.6|44925.6|44905.6|44916.2|44896.2|4
1623375310000|2021-06-11 01:35:10|44921.2|44901.2|44930.6|44910.6|44930.6|44910.6|44921.2|44901.2|4
1623375320000|2021-06-11 01:35:20|44932.4|44912.4|44940.6|44920.6|44946.2|44926.2|44930.6|44910.6|15
1623375330000|2021-06-11 01:35:30|44938.1|44918.1|44941.2|44921.2|44941.2|44921.2|44935.6|44915.6|5
1623375340000|2021-06-11 01:35:40|44943.7|44923.7|44945.6|44925.6|44945.6|44925.6|44943.7|44923.7|0
1623375350000|2021-06-11 01:35:50|44951.2|44931.2|44944.2|44924.2|44955.6|44935.6|44944.2|44924.2|6
1623375360000|2021-06-11 01:36:00|44942.4|44922.4|44945.6|44925.6|44945.6|44925.6|44942.4|44922.4|5
1623375370000|2021-06-11 01:36:10|44944.9|44924.9|44943.1|44923.1|44944.9|44924.9|44943.1|44923.1|1
1623375380000|2021-06-11 01:36:20|44941.2|44921.2|44936.2|44916.2|44941.2|44921.2|44936.2|44916.2|5
1623375390000|2021-06-11 01:36:30|44938.1|44918.1|44918.1|44898.1|44938.1|44918.1|44918.1|44898.1|8
1623375400000|2021-06-11 01:36:40|44920.6|44900.6|44919.9|44899.9|44923.1|44903.1|44919.9|44899.9|3
1623375410000|2021-06-11 01:36:50|44918.1|44898.1|44919.9|44899.9|44921.2|44901.2|44915.6|44895.6|1
1623375420000|2021-06-11 01:37:00|44918.1|44898.1|44908.7|44888.7|44920.6|44900.6|44908.1|44888.1|5
1623375430000|2021-06-11 01:37:10|44910.6|44890.6|44913.1|44893.1|44913.7|44893.7|44908.1|44888.1|6
1623375440000|2021-06-11 01:37:20|44911.2|44891.2|44913.1|44893.1|44913.1|44893.1|44908.7|44888.7|3
1623375450000|2021-06-11 01:37:30|44909.9|44889.9|44909.9|44889.9|44913.1|44893.1|44908.1|44888.1|3
1623375460000|2021-06-11 01:37:40|44907.4|44887.4|44900.6|44880.6|44907.4|44887.4|44900.6|44880.6|2
1623375470000|2021-06-11 01:37:50|44899.9|44879.9|44898.1|44878.1|44900.6|44880.6|44895.6|44875.6|6
1623375480000|2021-06-11 01:38:00|44896.2|44876.2|44903.1|44883.1|44905.6|44885.6|44896.2|44876.2|5
1623375490000|2021-06-11 01:38:10|44901.2|44881.2|44896.2|44876.2|44901.2|44881.2|44895.6|44875.6|1
1623375500000|2021-06-11 01:38:20|44895.6|44875.6|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|5
1623375510000|2021-06-11 01:38:30|44895.6|44875.6|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|4
1623375520000|2021-06-11 01:38:40|44890.6|44870.6|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|0
1623375540000|2021-06-11 01:39:00|44889.9|44869.9|44895.6|44875.6|44895.6|44875.6|44885.6|44865.6|8
1623375550000|2021-06-11 01:39:10|44893.1|44873.1|44898.1|44878.1|44906.2|44886.2|44893.1|44873.1|2
1623375560000|2021-06-11 01:39:20|44899.9|44879.9|44898.1|44878.1|44899.9|44879.9|44898.1|44878.1|3
1623375570000|2021-06-11 01:39:30|44897.4|44877.4|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|0
1623375580000|2021-06-11 01:39:40|44898.7|44878.7|44895.6|44875.6|44900.6|44880.6|44895.6|44875.6|2
1623375590000|2021-06-11 01:39:50|44893.1|44873.1|44895.6|44875.6|44895.6|44875.6|44891.2|44871.2|1
1623375600000|2021-06-11 01:40:00|44891.2|44871.2|44895.6|44875.6|44895.6|44875.6|44890.6|44870.6|2
1623375610000|2021-06-11 01:40:10|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44888.7|44868.7|8
1623375620000|2021-06-11 01:40:20|44891.2|44871.2|44898.1|44878.1|44898.1|44878.1|44891.2|44871.2|9
1623375630000|2021-06-11 01:40:30|44895.6|44875.6|44894.9|44874.9|44895.6|44875.6|44893.1|44873.1|7
1623375640000|2021-06-11 01:40:40|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44890.6|44870.6|2
1623375650000|2021-06-11 01:40:50|44890.6|44870.6|44894.9|44874.9|44895.6|44875.6|44890.6|44870.6|5
1623375660000|2021-06-11 01:41:00|44894.2|44874.2|44886.2|44866.2|44894.2|44874.2|44880.6|44860.6|13
1623375670000|2021-06-11 01:41:10|44885.6|44865.6|44891.2|44871.2|44893.1|44873.1|44885.6|44865.6|3
1623375680000|2021-06-11 01:41:20|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|10
1623375690000|2021-06-11 01:41:30|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44885.6|44865.6|7
1623375700000|2021-06-11 01:41:40|44887.4|44867.4|44893.1|44873.1|44893.1|44873.1|44885.6|44865.6|10
1623375710000|2021-06-11 01:41:50|44895.6|44875.6|44908.1|44888.1|44908.1|44888.1|44895.6|44875.6|2
1623375720000|2021-06-11 01:42:00|44907.4|44887.4|44898.7|44878.7|44908.1|44888.1|44898.7|44878.7|7
1623375730000|2021-06-11 01:42:10|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|1
1623375740000|2021-06-11 01:42:20|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44893.7|44873.7|3
1623375750000|2021-06-11 01:42:30|44894.9|44874.9|44899.9|44879.9|44900.6|44880.6|44893.7|44873.7|4
1623375760000|2021-06-11 01:42:40|44898.1|44878.1|44903.1|44883.1|44905.6|44885.6|44898.1|44878.1|6
1623375770000|2021-06-11 01:42:50|44902.4|44882.4|44900.6|44880.6|44903.1|44883.1|44899.9|44879.9|8
1623375780000|2021-06-11 01:43:00|44899.9|44879.9|44891.2|44871.2|44899.9|44879.9|44889.9|44869.9|8
1623375790000|2021-06-11 01:43:10|44895.6|44875.6|44899.9|44879.9|44900.6|44880.6|44895.6|44875.6|16
1623375800000|2021-06-11 01:43:20|44900.6|44880.6|44895.6|44875.6|44900.6|44880.6|44895.6|44875.6|0
1623375810000|2021-06-11 01:43:30|44898.1|44878.1|44900.6|44880.6|44900.6|44880.6|44895.6|44875.6|5
1623375820000|2021-06-11 01:43:40|44899.9|44879.9|44903.1|44883.1|44904.9|44884.9|44899.9|44879.9|0
1623375830000|2021-06-11 01:43:50|44904.9|44884.9|44903.1|44883.1|44904.9|44884.9|44903.1|44883.1|0
1623375840000|2021-06-11 01:44:00|44902.4|44882.4|44900.6|44880.6|44902.4|44882.4|44900.6|44880.6|1
1623375850000|2021-06-11 01:44:10|||||||||1
1623375860000|2021-06-11 01:44:20|44903.1|44883.1|44904.9|44884.9|44904.9|44884.9|44903.1|44883.1|4
1623375870000|2021-06-11 01:44:30|44905.6|44885.6|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|3
1623375880000|2021-06-11 01:44:40|44901.2|44881.2|44900.6|44880.6|44901.2|44881.2|44900.6|44880.6|0
1623375890000|2021-06-11 01:44:50|44899.9|44879.9|44904.9|44884.9|44905.6|44885.6|44898.1|44878.1|10
1623375900000|2021-06-11 01:45:00|44905.6|44885.6|44911.2|44891.2|44911.2|44891.2|44905.6|44885.6|5
1623375910000|2021-06-11 01:45:10|44913.7|44893.7|44915.6|44895.6|44918.1|44898.1|44913.7|44893.7|2
1623375920000|2021-06-11 01:45:20|44916.2|44896.2|44930.6|44910.6|44930.6|44910.6|44916.2|44896.2|18
1623375930000|2021-06-11 01:45:30|44932.4|44912.4|44930.6|44910.6|44933.1|44913.1|44930.6|44910.6|4
1623375940000|2021-06-11 01:45:40|44929.9|44909.9|44935.6|44915.6|44935.6|44915.6|44929.9|44909.9|2
1623375950000|2021-06-11 01:45:50|44936.2|44916.2|44925.6|44905.6|44938.1|44918.1|44925.6|44905.6|10
1623375960000|2021-06-11 01:46:00|44923.1|44903.1|44928.1|44908.1|44928.1|44908.1|44923.1|44903.1|1
1623375970000|2021-06-11 01:46:10|44926.2|44906.2|44928.1|44908.1|44928.1|44908.1|44926.2|44906.2|2
1623375980000|2021-06-11 01:46:20|44930.6|44910.6|44930.6|44910.6|44930.6|44910.6|44930.6|44910.6|0
1623375990000|2021-06-11 01:46:30|44929.9|44909.9|44928.1|44908.1|44929.9|44909.9|44928.1|44908.1|2
1623376000000|2021-06-11 01:46:40|44926.2|44906.2|44926.2|44906.2|44926.2|44906.2|44926.2|44906.2|1
1623376010000|2021-06-11 01:46:50|44925.6|44905.6|44923.1|44903.1|44925.6|44905.6|44923.1|44903.1|8
1623376020000|2021-06-11 01:47:00|44925.6|44905.6|44921.2|44901.2|44925.6|44905.6|44921.2|44901.2|7
1623376030000|2021-06-11 01:47:10|44920.6|44900.6|44915.6|44895.6|44920.6|44900.6|44913.1|44893.1|7
1623376040000|2021-06-11 01:47:20|44913.1|44893.1|44914.9|44894.9|44917.4|44897.4|44913.1|44893.1|11
1623376050000|2021-06-11 01:47:30|44913.1|44893.1|44908.1|44888.1|44913.1|44893.1|44905.6|44885.6|4
1623376060000|2021-06-11 01:47:40|44905.6|44885.6|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|5
1623376070000|2021-06-11 01:47:50|44903.7|44883.7|44903.1|44883.1|44905.6|44885.6|44900.6|44880.6|5
1623376080000|2021-06-11 01:48:00|44900.6|44880.6|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|8
1623376090000|2021-06-11 01:48:10|44900.6|44880.6|44905.6|44885.6|44905.6|44885.6|44900.6|44880.6|1
1623376100000|2021-06-11 01:48:20|44906.2|44886.2|44904.9|44884.9|44908.1|44888.1|44904.9|44884.9|4
1623376110000|2021-06-11 01:48:30|44905.6|44885.6|44903.1|44883.1|44908.1|44888.1|44903.1|44883.1|0
1623376120000|2021-06-11 01:48:40|44901.2|44881.2|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|0
1623376130000|2021-06-11 01:48:50|44908.1|44888.1|44904.9|44884.9|44908.1|44888.1|44904.9|44884.9|1
1623376140000|2021-06-11 01:49:00|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|5
1623376150000|2021-06-11 01:49:10|44906.2|44886.2|44913.1|44893.1|44913.1|44893.1|44906.2|44886.2|5
1623376160000|2021-06-11 01:49:20|44910.6|44890.6|44913.1|44893.1|44913.1|44893.1|44910.6|44890.6|1
1623376170000|2021-06-11 01:49:30|44913.7|44893.7|44913.1|44893.1|44913.7|44893.7|44910.6|44890.6|2
1623376180000|2021-06-11 01:49:40|44912.4|44892.4|44910.6|44890.6|44912.4|44892.4|44910.6|44890.6|2
1623376190000|2021-06-11 01:49:50|44908.7|44888.7|44905.6|44885.6|44908.7|44888.7|44905.6|44885.6|10
1623376200000|2021-06-11 01:50:00|44908.1|44888.1|44899.9|44879.9|44908.1|44888.1|44896.2|44876.2|12
1623376210000|2021-06-11 01:50:10|44895.6|44875.6|44895.6|44875.6|44898.1|44878.1|44895.6|44875.6|3
1623376220000|2021-06-11 01:50:20|44891.2|44871.2|44895.6|44875.6|44895.6|44875.6|44891.2|44871.2|15
1623376230000|2021-06-11 01:50:30|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|4
1623376240000|2021-06-11 01:50:40|44888.1|44868.1|44893.1|44873.1|44893.1|44873.1|44885.6|44865.6|16
1623376250000|2021-06-11 01:50:50|44895.6|44875.6|44895.6|44875.6|44898.1|44878.1|44895.6|44875.6|2
1623376260000|2021-06-11 01:51:00|44891.2|44871.2|44893.1|44873.1|44893.1|44873.1|44890.6|44870.6|8
1623376270000|2021-06-11 01:51:10|44890.6|44870.6|44893.1|44873.1|44893.7|44873.7|44890.6|44870.6|4
1623376280000|2021-06-11 01:51:20|44895.6|44875.6|44901.2|44881.2|44901.2|44881.2|44895.6|44875.6|6
1623376290000|2021-06-11 01:51:30|44903.1|44883.1|44908.1|44888.1|44908.1|44888.1|44903.1|44883.1|6
1623376300000|2021-06-11 01:51:40|44910.6|44890.6|44910.6|44890.6|44913.1|44893.1|44910.6|44890.6|6
1623376310000|2021-06-11 01:51:50|44906.2|44886.2|44905.6|44885.6|44906.2|44886.2|44903.1|44883.1|3
1623376320000|2021-06-11 01:52:00|44903.1|44883.1|44904.9|44884.9|44905.6|44885.6|44902.4|44882.4|5
1623376330000|2021-06-11 01:52:10|44903.7|44883.7|44905.6|44885.6|44905.6|44885.6|44900.6|44880.6|4
1623376340000|2021-06-11 01:52:20|44906.2|44886.2|44915.6|44895.6|44915.6|44895.6|44906.2|44886.2|1
1623376350000|2021-06-11 01:52:30|||||||||1
1623376360000|2021-06-11 01:52:40|44917.4|44897.4|44919.9|44899.9|44920.6|44900.6|44915.6|44895.6|4
1623376370000|2021-06-11 01:52:50|44920.6|44900.6|44912.4|44892.4|44920.6|44900.6|44912.4|44892.4|8
1623376380000|2021-06-11 01:53:00|44914.9|44894.9|44883.1|44863.1|44914.9|44894.9|44883.1|44863.1|12
1623376390000|2021-06-11 01:53:10|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44883.1|44863.1|3
1623376400000|2021-06-11 01:53:20|44886.2|44866.2|44889.9|44869.9|44889.9|44869.9|44885.6|44865.6|15
1623376410000|2021-06-11 01:53:30|44890.6|44870.6|44885.6|44865.6|44890.6|44870.6|44885.6|44865.6|1
1623376420000|2021-06-11 01:53:40|44883.8|44863.8|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|8
1623376430000|2021-06-11 01:53:50|44882.4|44862.4|44878.1|44858.1|44882.4|44862.4|44878.1|44858.1|2
1623376440000|2021-06-11 01:54:00|44875.6|44855.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|10
1623376450000|2021-06-11 01:54:10|44871.3|44851.3|44883.1|44863.1|44883.1|44863.1|44871.3|44851.3|4
1623376460000|2021-06-11 01:54:20|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44876.3|44856.3|2
1623376470000|2021-06-11 01:54:30|44883.1|44863.1|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|1
1623376480000|2021-06-11 01:54:40|44882.4|44862.4|44875.6|44855.6|44884.9|44864.9|44875.6|44855.6|8
1623376490000|2021-06-11 01:54:50|44877.4|44857.4|44875.6|44855.6|44880.6|44860.6|44875.6|44855.6|2
1623376500000|2021-06-11 01:55:00|44878.1|44858.1|44870.6|44850.6|44878.1|44858.1|44870.6|44850.6|8
1623376510000|2021-06-11 01:55:10|44869.9|44849.9|44870.6|44850.6|44870.6|44850.6|44865.6|44845.6|12
1623376520000|2021-06-11 01:55:20|44869.9|44849.9|44865.6|44845.6|44869.9|44849.9|44865.6|44845.6|1
1623376530000|2021-06-11 01:55:30|44866.3|44846.3|44874.9|44854.9|44875.6|44855.6|44866.3|44846.3|8
1623376540000|2021-06-11 01:55:40|44873.1|44853.1|44875.6|44855.6|44879.9|44859.9|44873.1|44853.1|11
1623376550000|2021-06-11 01:55:50|44874.9|44854.9|44872.4|44852.4|44874.9|44854.9|44872.4|44852.4|0
1623376560000|2021-06-11 01:56:00|44873.1|44853.1|44871.3|44851.3|44874.9|44854.9|44869.9|44849.9|9
1623376570000|2021-06-11 01:56:10|44870.6|44850.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|2
1623376580000|2021-06-11 01:56:20|44873.1|44853.1|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|3
1623376590000|2021-06-11 01:56:30|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|7
1623376600000|2021-06-11 01:56:40|44863.1|44843.1|44867.4|44847.4|44869.9|44849.9|44860.6|44840.6|6
1623376610000|2021-06-11 01:56:50|44866.3|44846.3|44870.6|44850.6|44870.6|44850.6|44866.3|44846.3|2
1623376620000|2021-06-11 01:57:00|44868.1|44848.1|44890.6|44870.6|44893.1|44873.1|44868.1|44848.1|10
1623376630000|2021-06-11 01:57:10|44889.9|44869.9|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|7
1623376640000|2021-06-11 01:57:20|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|4
1623376650000|2021-06-11 01:57:30|44886.3|44866.3|44881.3|44861.3|44888.1|44868.1|44878.1|44858.1|4
1623376660000|2021-06-11 01:57:40|44882.4|44862.4|44883.1|44863.1|44883.1|44863.1|44880.6|44860.6|1
1623376670000|2021-06-11 01:57:50|44885.6|44865.6|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|1
1623376680000|2021-06-11 01:58:00|44878.8|44858.8|44871.3|44851.3|44878.8|44858.8|44871.3|44851.3|17
1623376690000|2021-06-11 01:58:10|44871.9|44851.9|44871.3|44851.3|44875.6|44855.6|44870.6|44850.6|4
1623376700000|2021-06-11 01:58:20|44871.9|44851.9|44873.8|44853.8|44873.8|44853.8|44871.3|44851.3|1
1623376710000|2021-06-11 01:58:30|44871.3|44851.3|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|1
1623376720000|2021-06-11 01:58:40|44868.8|44848.8|44853.1|44833.1|44870.6|44850.6|44845.6|44825.6|27
1623376730000|2021-06-11 01:58:50|44851.3|44831.3|44858.1|44838.1|44858.1|44838.1|44850.6|44830.6|26
1623376740000|2021-06-11 01:59:00|44858.8|44838.8|44868.1|44848.1|44868.1|44848.1|44858.1|44838.1|8
1623376750000|2021-06-11 01:59:10|44870.6|44850.6|44876.3|44856.3|44878.1|44858.1|44870.6|44850.6|10
1623376760000|2021-06-11 01:59:20|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44877.4|44857.4|3
1623376770000|2021-06-11 01:59:30|44877.4|44857.4|44871.3|44851.3|44877.4|44857.4|44871.3|44851.3|6
1623376780000|2021-06-11 01:59:40|44870.6|44850.6|44873.1|44853.1|44873.1|44853.1|44870.6|44850.6|1
1623376790000|2021-06-11 01:59:50|44874.9|44854.9|44878.1|44858.1|44878.1|44858.1|44874.9|44854.9|5
1623376800000|2021-06-11 02:00:00|44876.3|44856.3|44880.6|44860.6|44881.3|44861.3|44876.3|44856.3|11
1623376810000|2021-06-11 02:00:10|44878.8|44858.8|44858.1|44838.1|44878.8|44858.8|44858.1|44838.1|20
1623376820000|2021-06-11 02:00:20|44857.4|44837.4|44850.6|44830.6|44857.4|44837.4|44846.3|44826.3|10
1623376830000|2021-06-11 02:00:30|44851.3|44831.3|44846.3|44826.3|44851.3|44831.3|44846.3|44826.3|5
1623376840000|2021-06-11 02:00:40|44846.9|44826.9|44851.3|44831.3|44851.3|44831.3|44846.3|44826.3|6
1623376850000|2021-06-11 02:00:50|44851.9|44831.9|44856.9|44836.9|44856.9|44836.9|44851.9|44831.9|7
1623376860000|2021-06-11 02:01:00|44860.6|44840.6|44865.6|44845.6|44865.6|44845.6|44860.6|44840.6|8
1623376870000|2021-06-11 02:01:10|44866.9|44846.9|44866.9|44846.9|44868.8|44848.8|44866.9|44846.9|2
1623376880000|2021-06-11 02:01:20|44868.8|44848.8|44873.8|44853.8|44873.8|44853.8|44866.3|44846.3|7
1623376890000|2021-06-11 02:01:30|44875.6|44855.6|44876.3|44856.3|44876.3|44856.3|44875.6|44855.6|0
1623376900000|2021-06-11 02:01:40|44875.6|44855.6|44866.9|44846.9|44875.6|44855.6|44866.9|44846.9|10
1623376910000|2021-06-11 02:01:50|44866.3|44846.3|44865.6|44845.6|44871.3|44851.3|44864.9|44844.9|8
1623376920000|2021-06-11 02:02:00|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44856.3|44836.3|3
1623376930000|2021-06-11 02:02:10|44860.6|44840.6|44859.9|44839.9|44860.6|44840.6|44859.9|44839.9|1
1623376940000|2021-06-11 02:02:20|44856.3|44836.3|44848.1|44828.1|44856.3|44836.3|44848.1|44828.1|1
1623376950000|2021-06-11 02:02:30|44846.3|44826.3|44850.6|44830.6|44850.6|44830.6|44843.8|44823.8|8
1623376960000|2021-06-11 02:02:40|44851.3|44831.3|44855.6|44835.6|44855.6|44835.6|44851.3|44831.3|2
1623376980000|2021-06-11 02:03:00|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|1
1623376990000|2021-06-11 02:03:10|44851.3|44831.3|44851.9|44831.9|44851.9|44831.9|44851.3|44831.3|0
1623377000000|2021-06-11 02:03:20|44853.8|44833.8|44850.6|44830.6|44853.8|44833.8|44850.6|44830.6|0
1623377010000|2021-06-11 02:03:30|44849.9|44829.9|44849.2|44829.2|44849.9|44829.9|44849.2|44829.2|1
1623377020000|2021-06-11 02:03:40|44847.4|44827.4|44848.1|44828.1|44848.1|44828.1|44847.4|44827.4|1
1623377030000|2021-06-11 02:03:50|44846.3|44826.3|44846.3|44826.3|44850.6|44830.6|44845.6|44825.6|4
1623377040000|2021-06-11 02:04:00|44845.6|44825.6|44841.3|44821.3|44845.6|44825.6|44841.3|44821.3|2
1623377050000|2021-06-11 02:04:10|44840.6|44820.6|44841.3|44821.3|44843.8|44823.8|44838.8|44818.8|3
1623377060000|2021-06-11 02:04:20|44841.9|44821.9|44841.3|44821.3|44843.8|44823.8|44840.6|44820.6|2
1623377070000|2021-06-11 02:04:30|44840.6|44820.6|44843.8|44823.8|44843.8|44823.8|44838.8|44818.8|6
1623377080000|2021-06-11 02:04:40|44845.6|44825.6|44845.6|44825.6|44848.1|44828.1|44845.6|44825.6|4
1623377090000|2021-06-11 02:04:50|44848.1|44828.1|44853.1|44833.1|44853.1|44833.1|44848.1|44828.1|7
1623377100000|2021-06-11 02:05:00|44851.3|44831.3|44846.3|44826.3|44851.3|44831.3|44846.3|44826.3|4
1623377110000|2021-06-11 02:05:10|44850.6|44830.6|44851.3|44831.3|44851.3|44831.3|44850.6|44830.6|1
1623377130000|2021-06-11 02:05:30|44850.6|44830.6|44850.6|44830.6|44851.3|44831.3|44848.8|44828.8|3
1623377140000|2021-06-11 02:05:40|44848.8|44828.8|44848.8|44828.8|44850.6|44830.6|44848.8|44828.8|2
1623377150000|2021-06-11 02:05:50|44846.3|44826.3|44847.4|44827.4|44847.4|44827.4|44844.9|44824.9|25
1623377160000|2021-06-11 02:06:00|44845.6|44825.6|44850.6|44830.6|44850.6|44830.6|44845.6|44825.6|7
1623377170000|2021-06-11 02:06:10|44854.4|44834.4|44858.8|44838.8|44858.8|44838.8|44854.4|44834.4|2
1623377180000|2021-06-11 02:06:20|44856.3|44836.3|44865.6|44845.6|44865.6|44845.6|44856.3|44836.3|26
1623377190000|2021-06-11 02:06:30|44866.3|44846.3|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|3
1623377200000|2021-06-11 02:06:40|44863.1|44843.1|44865.6|44845.6|44865.6|44845.6|44863.1|44843.1|2
1623377210000|2021-06-11 02:06:50|44863.1|44843.1|44869.9|44849.9|44869.9|44849.9|44863.1|44843.1|12
1623377220000|2021-06-11 02:07:00|44865.6|44845.6|44873.1|44853.1|44873.1|44853.1|44865.6|44845.6|2
1623377230000|2021-06-11 02:07:10|44875.6|44855.6|44880.6|44860.6|44880.6|44860.6|44875.6|44855.6|6
1623377240000|2021-06-11 02:07:20|44881.3|44861.3|44878.1|44858.1|44881.3|44861.3|44875.6|44855.6|8
1623377250000|2021-06-11 02:07:30|44875.6|44855.6|44890.6|44870.6|44890.6|44870.6|44875.6|44855.6|15
1623377260000|2021-06-11 02:07:40|44886.3|44866.3|44891.3|44871.3|44895.6|44875.6|44884.9|44864.9|23
1623377270000|2021-06-11 02:07:50|44893.1|44873.1|44885.6|44865.6|44893.1|44873.1|44885.6|44865.6|5
1623377280000|2021-06-11 02:08:00|44881.3|44861.3|44875.6|44855.6|44881.3|44861.3|44875.6|44855.6|10
1623377290000|2021-06-11 02:08:10|44876.3|44856.3|44875.6|44855.6|44876.3|44856.3|44875.6|44855.6|9
1623377300000|2021-06-11 02:08:20|44873.1|44853.1|44871.3|44851.3|44876.3|44856.3|44870.6|44850.6|2
1623377310000|2021-06-11 02:08:30|44873.8|44853.8|44876.3|44856.3|44876.3|44856.3|44871.3|44851.3|3
1623377320000|2021-06-11 02:08:40|44876.9|44856.9|44875.6|44855.6|44880.6|44860.6|44875.6|44855.6|1
1623377330000|2021-06-11 02:08:50|44878.1|44858.1|44871.3|44851.3|44878.1|44858.1|44871.3|44851.3|9
1623377340000|2021-06-11 02:09:00|44870.6|44850.6|44875.6|44855.6|44875.6|44855.6|44870.6|44850.6|6
1623377350000|2021-06-11 02:09:10|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|1
1623377360000|2021-06-11 02:09:20|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|0
1623377370000|2021-06-11 02:09:30|44871.3|44851.3|44870.6|44850.6|44873.8|44853.8|44870.6|44850.6|1
1623377380000|2021-06-11 02:09:40|44871.3|44851.3|44870.6|44850.6|44871.3|44851.3|44870.6|44850.6|1
1623377390000|2021-06-11 02:09:50|44871.3|44851.3|44870.6|44850.6|44873.8|44853.8|44870.6|44850.6|4
1623377400000|2021-06-11 02:10:00|44871.3|44851.3|44861.3|44841.3|44871.3|44851.3|44861.3|44841.3|8
1623377410000|2021-06-11 02:10:10|44858.1|44838.1|44860.6|44840.6|44860.6|44840.6|44856.3|44836.3|8
1623377420000|2021-06-11 02:10:20|||||||||1
1623377430000|2021-06-11 02:10:30|44859.9|44839.9|44856.3|44836.3|44859.9|44839.9|44856.3|44836.3|2
1623377440000|2021-06-11 02:10:40|44858.1|44838.1|44859.9|44839.9|44860.6|44840.6|44858.1|44838.1|1
1623377450000|2021-06-11 02:10:50|44857.4|44837.4|44855.6|44835.6|44860.6|44840.6|44855.6|44835.6|1
1623377460000|2021-06-11 02:11:00|44856.3|44836.3|44856.3|44836.3|44860.6|44840.6|44855.6|44835.6|6
1623377470000|2021-06-11 02:11:10|44858.8|44838.8|44860.6|44840.6|44860.6|44840.6|44858.8|44838.8|1
1623377480000|2021-06-11 02:11:20|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|4
1623377490000|2021-06-11 02:11:30|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|1
1623377500000|2021-06-11 02:11:40|44865.6|44845.6|44860.6|44840.6|44865.6|44845.6|44860.6|44840.6|7
1623377510000|2021-06-11 02:11:50|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|0
1623377520000|2021-06-11 02:12:00|44858.1|44838.1|44856.3|44836.3|44858.1|44838.1|44856.3|44836.3|2
1623377530000|2021-06-11 02:12:10|44859.4|44839.4|44866.3|44846.3|44866.3|44846.3|44859.4|44839.4|12
1623377540000|2021-06-11 02:12:20|44866.9|44846.9|44871.3|44851.3|44871.3|44851.3|44866.9|44846.9|3
1623377550000|2021-06-11 02:12:30|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|0
1623377560000|2021-06-11 02:12:40|44871.3|44851.3|44870.6|44850.6|44871.3|44851.3|44870.6|44850.6|1
1623377570000|2021-06-11 02:12:50|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|2
1623377580000|2021-06-11 02:13:00|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44865.6|44845.6|3
1623377600000|2021-06-11 02:13:20|44872.4|44852.4|44873.1|44853.1|44873.1|44853.1|44872.4|44852.4|2
1623377610000|2021-06-11 02:13:30|44873.8|44853.8|44878.1|44858.1|44878.1|44858.1|44873.8|44853.8|1
1623377620000|2021-06-11 02:13:40|44875.6|44855.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|1
1623377630000|2021-06-11 02:13:50|44874.9|44854.9|44871.3|44851.3|44875.6|44855.6|44870.6|44850.6|0
1623377640000|2021-06-11 02:14:00|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44866.3|44846.3|2
1623377660000|2021-06-11 02:14:20|44868.8|44848.8|44870.6|44850.6|44870.6|44850.6|44868.8|44848.8|2
1623377670000|2021-06-11 02:14:30|44871.3|44851.3|44866.3|44846.3|44871.3|44851.3|44866.3|44846.3|4
1623377680000|2021-06-11 02:14:40|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44861.3|44841.3|6
1623377690000|2021-06-11 02:14:50|44861.3|44841.3|44861.3|44841.3|44863.8|44843.8|44861.3|44841.3|6
1623377700000|2021-06-11 02:15:00|44863.8|44843.8|44861.3|44841.3|44863.8|44843.8|44861.3|44841.3|0
1623377710000|2021-06-11 02:15:10|44865.6|44845.6|44874.9|44854.9|44875.6|44855.6|44865.6|44845.6|4
1623377720000|2021-06-11 02:15:20|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|1
1623377730000|2021-06-11 02:15:30|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|0
1623377740000|2021-06-11 02:15:40|44876.3|44856.3|44873.8|44853.8|44876.3|44856.3|44873.8|44853.8|4
1623377750000|2021-06-11 02:15:50|44875.6|44855.6|44871.3|44851.3|44875.6|44855.6|44871.3|44851.3|4
1623377760000|2021-06-11 02:16:00|44870.6|44850.6|44871.3|44851.3|44873.8|44853.8|44870.6|44850.6|9
1623377770000|2021-06-11 02:16:10|44870.6|44850.6|44868.8|44848.8|44870.6|44850.6|44868.8|44848.8|0
1623377780000|2021-06-11 02:16:20|||||||||2
1623377790000|2021-06-11 02:16:30|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|1
1623377810000|2021-06-11 02:16:50|44866.3|44846.3|44865.6|44845.6|44866.3|44846.3|44865.6|44845.6|5
1623377820000|2021-06-11 02:17:00|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|1
1623377840000|2021-06-11 02:17:20|||||||||1
1623377850000|2021-06-11 02:17:30|44860.6|44840.6|44861.3|44841.3|44861.3|44841.3|44859.9|44839.9|3
1623377860000|2021-06-11 02:17:40|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|2
1623377870000|2021-06-11 02:17:50|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|1
1623377880000|2021-06-11 02:18:00|44861.9|44841.9|44863.8|44843.8|44863.8|44843.8|44861.9|44841.9|0
1623377900000|2021-06-11 02:18:20|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|0
1623377920000|2021-06-11 02:18:40|||||||||1
1623377930000|2021-06-11 02:18:50|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|0
1623377940000|2021-06-11 02:19:00|44861.9|44841.9|44865.6|44845.6|44865.6|44845.6|44861.9|44841.9|2
1623377960000|2021-06-11 02:19:20|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|0
1623377970000|2021-06-11 02:19:30|44866.3|44846.3|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|2
1623377980000|2021-06-11 02:19:40|||||||||1
1623377990000|2021-06-11 02:19:50|44866.3|44846.3|44868.1|44848.1|44868.1|44848.1|44866.3|44846.3|0
1623378000000|2021-06-11 02:20:00|44867.4|44847.4|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|0
1623378010000|2021-06-11 02:20:10|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|2
1623378020000|2021-06-11 02:20:20|44873.1|44853.1|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|0
1623378030000|2021-06-11 02:20:30|||||||||1
1623378040000|2021-06-11 02:20:40|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|0
1623378050000|2021-06-11 02:20:50|44878.8|44858.8|44881.3|44861.3|44881.3|44861.3|44878.8|44858.8|2
1623378060000|2021-06-11 02:21:00|44880.6|44860.6|44876.3|44856.3|44880.6|44860.6|44876.3|44856.3|6
1623378070000|2021-06-11 02:21:10|44880.6|44860.6|44876.3|44856.3|44880.6|44860.6|44876.3|44856.3|4
1623378080000|2021-06-11 02:21:20|44878.1|44858.1|44876.3|44856.3|44880.6|44860.6|44876.3|44856.3|2
1623378090000|2021-06-11 02:21:30|44875.6|44855.6|44876.3|44856.3|44876.3|44856.3|44875.6|44855.6|0
1623378100000|2021-06-11 02:21:40|44875.6|44855.6|44876.3|44856.3|44876.3|44856.3|44875.6|44855.6|0
1623378110000|2021-06-11 02:21:50|44876.9|44856.9|44880.6|44860.6|44880.6|44860.6|44876.9|44856.9|0
1623378120000|2021-06-11 02:22:00|44881.3|44861.3|44883.8|44863.8|44883.8|44863.8|44881.3|44861.3|7
1623378130000|2021-06-11 02:22:10|44885.6|44865.6|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|1
1623378140000|2021-06-11 02:22:20|44881.3|44861.3|44880.6|44860.6|44881.3|44861.3|44880.6|44860.6|1
1623378150000|2021-06-11 02:22:30|||||||||1
1623378160000|2021-06-11 02:22:40|44878.8|44858.8|44878.8|44858.8|44880.6|44860.6|44878.8|44858.8|1
1623378170000|2021-06-11 02:22:50|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|0
1623378180000|2021-06-11 02:23:00|44875.6|44855.6|44874.4|44854.4|44875.6|44855.6|44869.4|44849.4|4
1623378200000|2021-06-11 02:23:20|44875.1|44855.1|44878.8|44858.8|44878.8|44858.8|44875.1|44855.1|0
1623378220000|2021-06-11 02:23:40|||||||||2
1623378240000|2021-06-11 02:24:00|44881.3|44861.3|44880.6|44860.6|44881.3|44861.3|44880.6|44860.6|1
1623378270000|2021-06-11 02:24:30|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|1
1623378280000|2021-06-11 02:24:40|44885.6|44865.6|44888.8|44868.8|44891.3|44871.3|44885.6|44865.6|6
1623378290000|2021-06-11 02:24:50|44890.6|44870.6|44893.1|44873.1|44895.6|44875.6|44890.6|44870.6|5
1623378300000|2021-06-11 02:25:00|44895.6|44875.6|44899.9|44879.9|44899.9|44879.9|44895.6|44875.6|4
1623378320000|2021-06-11 02:25:20|44897.4|44877.4|44899.9|44879.9|44899.9|44879.9|44895.6|44875.6|5
1623378330000|2021-06-11 02:25:30|44899.3|44879.3|44890.6|44870.6|44899.3|44879.3|44890.6|44870.6|7
1623378340000|2021-06-11 02:25:40|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44876.3|44856.3|10
1623378350000|2021-06-11 02:25:50|44879.9|44859.9|44880.6|44860.6|44884.9|44864.9|44879.9|44859.9|5
1623378360000|2021-06-11 02:26:00|44875.6|44855.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|13
1623378370000|2021-06-11 02:26:10|44878.1|44858.1|44876.3|44856.3|44878.1|44858.1|44874.9|44854.9|4
1623378380000|2021-06-11 02:26:20|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44876.3|44856.3|0
1623378390000|2021-06-11 02:26:30|44874.9|44854.9|44875.6|44855.6|44875.6|44855.6|44872.4|44852.4|3
1623378400000|2021-06-11 02:26:40|44878.1|44858.1|44878.8|44858.8|44878.8|44858.8|44878.1|44858.1|1
1623378410000|2021-06-11 02:26:50|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|0
1623378420000|2021-06-11 02:27:00|44877.4|44857.4|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|0
1623378430000|2021-06-11 02:27:10|44876.9|44856.9|44881.3|44861.3|44881.3|44861.3|44876.9|44856.9|2
1623378450000|2021-06-11 02:27:30|||||||||1
1623378460000|2021-06-11 02:27:40|44880.6|44860.6|44875.6|44855.6|44880.6|44860.6|44875.6|44855.6|5
1623378470000|2021-06-11 02:27:50|||||||||5
1623378490000|2021-06-11 02:28:10|||||||||2
1623378500000|2021-06-11 02:28:20|44870.6|44850.6|44870.6|44850.6|44871.3|44851.3|44870.6|44850.6|2
1623378510000|2021-06-11 02:28:30|44868.8|44848.8|44871.3|44851.3|44871.3|44851.3|44868.8|44848.8|0
1623378520000|2021-06-11 02:28:40|44876.3|44856.3|44878.1|44858.1|44878.1|44858.1|44875.6|44855.6|3
1623378530000|2021-06-11 02:28:50|44878.8|44858.8|44884.9|44864.9|44884.9|44864.9|44878.8|44858.8|3
1623378540000|2021-06-11 02:29:00|44883.1|44863.1|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|0
1623378570000|2021-06-11 02:29:30|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|6
1623378580000|2021-06-11 02:29:40|44884.9|44864.9|44880.6|44860.6|44884.9|44864.9|44880.6|44860.6|6
1623378600000|2021-06-11 02:30:00|44885.6|44865.6|44887.4|44867.4|44890.6|44870.6|44883.8|44863.8|14
1623378610000|2021-06-11 02:30:10|44889.9|44869.9|44888.1|44868.1|44893.1|44873.1|44886.3|44866.3|8
1623378620000|2021-06-11 02:30:20|44890.6|44870.6|44890.6|44870.6|44891.3|44871.3|44890.6|44870.6|0
1623378630000|2021-06-11 02:30:30|44893.1|44873.1|44898.1|44878.1|44898.1|44878.1|44893.1|44873.1|7
1623378640000|2021-06-11 02:30:40|44898.8|44878.8|44903.1|44883.1|44903.1|44883.1|44898.8|44878.8|0
1623378650000|2021-06-11 02:30:50|||||||||1
1623378660000|2021-06-11 02:31:00|44904.9|44884.9|44905.6|44885.6|44905.6|44885.6|44902.4|44882.4|6
1623378670000|2021-06-11 02:31:10|44906.3|44886.3|44915.6|44895.6|44915.6|44895.6|44906.3|44886.3|8
1623378680000|2021-06-11 02:31:20|44913.1|44893.1|44910.6|44890.6|44913.1|44893.1|44910.6|44890.6|9
1623378690000|2021-06-11 02:31:30|44909.9|44889.9|44910.6|44890.6|44910.6|44890.6|44906.3|44886.3|2
1623378700000|2021-06-11 02:31:40|44911.3|44891.3|44915.6|44895.6|44915.6|44895.6|44911.3|44891.3|3
1623378710000|2021-06-11 02:31:50|44916.3|44896.3|44913.8|44893.8|44916.3|44896.3|44913.8|44893.8|8
1623378720000|2021-06-11 02:32:00|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|3
1623378730000|2021-06-11 02:32:10|44913.8|44893.8|44915.6|44895.6|44915.6|44895.6|44913.8|44893.8|0
1623378740000|2021-06-11 02:32:20|44913.1|44893.1|44905.6|44885.6|44913.1|44893.1|44904.9|44884.9|10
1623378750000|2021-06-11 02:32:30|44903.8|44883.8|44900.6|44880.6|44905.6|44885.6|44900.6|44880.6|4
1623378760000|2021-06-11 02:32:40|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44899.4|44879.4|4
1623378770000|2021-06-11 02:32:50|44900.6|44880.6|44901.3|44881.3|44901.3|44881.3|44900.6|44880.6|3
1623378780000|2021-06-11 02:33:00|44903.8|44883.8|44903.8|44883.8|44903.8|44883.8|44903.8|44883.8|0
1623378790000|2021-06-11 02:33:10|44905.6|44885.6|44906.3|44886.3|44908.8|44888.8|44905.6|44885.6|7
1623378800000|2021-06-11 02:33:20|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|0
1623378810000|2021-06-11 02:33:30|44906.3|44886.3|44908.1|44888.1|44910.6|44890.6|44905.6|44885.6|3
1623378820000|2021-06-11 02:33:40|44906.3|44886.3|44903.1|44883.1|44908.1|44888.1|44903.1|44883.1|1
1623378830000|2021-06-11 02:33:50|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|4
1623378840000|2021-06-11 02:34:00|44906.3|44886.3|44908.1|44888.1|44908.1|44888.1|44905.6|44885.6|0
1623378850000|2021-06-11 02:34:10|44906.3|44886.3|44906.3|44886.3|44908.1|44888.1|44906.3|44886.3|0
1623378860000|2021-06-11 02:34:20|44904.9|44884.9|44899.9|44879.9|44904.9|44884.9|44899.9|44879.9|6
1623378870000|2021-06-11 02:34:30|44896.3|44876.3|44901.3|44881.3|44901.3|44881.3|44896.3|44876.3|1
1623378880000|2021-06-11 02:34:40|44900.6|44880.6|44900.6|44880.6|44901.3|44881.3|44896.3|44876.3|1
1623378890000|2021-06-11 02:34:50|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44898.1|44878.1|0
1623378900000|2021-06-11 02:35:00|44902|44882|44915.6|44895.6|44915.6|44895.6|44902|44882|10
1623378910000|2021-06-11 02:35:10|44916.3|44896.3|44915.6|44895.6|44919.3|44899.3|44915.6|44895.6|1
1623378920000|2021-06-11 02:35:20|44917.4|44897.4|44919.9|44899.9|44919.9|44899.9|44917.4|44897.4|2
1623378930000|2021-06-11 02:35:30|44918.1|44898.1|44915.6|44895.6|44919.9|44899.9|44915.6|44895.6|2
1623378940000|2021-06-11 02:35:40|44916.3|44896.3|44911.3|44891.3|44918.1|44898.1|44910.6|44890.6|6
1623378950000|2021-06-11 02:35:50|44910.6|44890.6|44906.3|44886.3|44910.6|44890.6|44906.3|44886.3|2
1623378960000|2021-06-11 02:36:00|44908.1|44888.1|44912.4|44892.4|44912.4|44892.4|44906.3|44886.3|2
1623378970000|2021-06-11 02:36:10|44911.3|44891.3|44915.6|44895.6|44915.6|44895.6|44911.3|44891.3|3
1623378980000|2021-06-11 02:36:20|44918.1|44898.1|44920.6|44900.6|44920.6|44900.6|44918.1|44898.1|3
1623378990000|2021-06-11 02:36:30|44918.1|44898.1|44915.6|44895.6|44918.1|44898.1|44913.1|44893.1|6
1623379000000|2021-06-11 02:36:40|44916.3|44896.3|44918.1|44898.1|44918.1|44898.1|44916.3|44896.3|1
1623379010000|2021-06-11 02:36:50|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|4
1623379020000|2021-06-11 02:37:00|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|0
1623379030000|2021-06-11 02:37:10|44907.4|44887.4|44894.9|44874.9|44907.4|44887.4|44894.9|44874.9|7
1623379040000|2021-06-11 02:37:20|44893.1|44873.1|44887.4|44867.4|44893.8|44873.8|44887.4|44867.4|7
1623379050000|2021-06-11 02:37:30|44886.8|44866.8|44880.6|44860.6|44887.4|44867.4|44880.6|44860.6|6
1623379060000|2021-06-11 02:37:40|44879.9|44859.9|44876.3|44856.3|44880.6|44860.6|44876.3|44856.3|3
1623379070000|2021-06-11 02:37:50|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44876.3|44856.3|3
1623379080000|2021-06-11 02:38:00|44884.5|44864.5|44888.1|44868.1|44888.1|44868.1|44883.8|44863.8|1
1623379090000|2021-06-11 02:38:10|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|44883.1|44863.1|0
1623379100000|2021-06-11 02:38:20|44888.1|44868.1|44886.3|44866.3|44888.1|44868.1|44886.3|44866.3|0
1623379110000|2021-06-11 02:38:30|44888.1|44868.1|44888.8|44868.8|44888.8|44868.8|44885.6|44865.6|2
1623379120000|2021-06-11 02:38:40|44890.6|44870.6|44893.1|44873.1|44896.3|44876.3|44890.6|44870.6|4
1623379130000|2021-06-11 02:38:50|44895.6|44875.6|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|0
1623379140000|2021-06-11 02:39:00|44893.8|44873.8|44898.1|44878.1|44898.1|44878.1|44893.8|44873.8|0
1623379150000|2021-06-11 02:39:10|44897.4|44877.4|44902|44882|44902|44882|44893.1|44873.1|1
1623379160000|2021-06-11 02:39:20|44902.6|44882.6|44905.6|44885.6|44905.6|44885.6|44902|44882|3
1623379170000|2021-06-11 02:39:30|44904.9|44884.9|44900.6|44880.6|44905.6|44885.6|44900.6|44880.6|4
1623379180000|2021-06-11 02:39:40|44899.9|44879.9|44898.1|44878.1|44899.9|44879.9|44898.1|44878.1|1
1623379190000|2021-06-11 02:39:50|44900.6|44880.6|44896.3|44876.3|44900.6|44880.6|44896.3|44876.3|0
1623379200000|2021-06-11 02:40:00|44898.1|44878.1|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|2
1623379210000|2021-06-11 02:40:10|44899.9|44879.9|44898.1|44878.1|44899.9|44879.9|44898.1|44878.1|1
1623379220000|2021-06-11 02:40:20|44896.3|44876.3|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|8
1623379230000|2021-06-11 02:40:30|44899.9|44879.9|44896.3|44876.3|44899.9|44879.9|44896.3|44876.3|1
1623379240000|2021-06-11 02:40:40|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44896.3|44876.3|0
1623379250000|2021-06-11 02:40:50|44897.4|44877.4|44898.1|44878.1|44900.6|44880.6|44895.6|44875.6|0
1623379260000|2021-06-11 02:41:00|44900.6|44880.6|44899.9|44879.9|44900.6|44880.6|44896.3|44876.3|0
1623379270000|2021-06-11 02:41:10|44896.3|44876.3|44896.3|44876.3|44899.9|44879.9|44895.6|44875.6|0
1623379280000|2021-06-11 02:41:20|44900.6|44880.6|44895.6|44875.6|44900.6|44880.6|44895.6|44875.6|2
1623379290000|2021-06-11 02:41:30|44893.1|44873.1|44892.5|44872.5|44893.1|44873.1|44892.5|44872.5|4
1623379300000|2021-06-11 02:41:40|44893.1|44873.1|44895|44875|44895|44875|44892.5|44872.5|3
1623379310000|2021-06-11 02:41:50|||||||||1
1623379320000|2021-06-11 02:42:00|44893.1|44873.1|44891.3|44871.3|44893.1|44873.1|44891.3|44871.3|0
1623379330000|2021-06-11 02:42:10|44890.6|44870.6|44890|44870|44890.6|44870.6|44890|44870|2
1623379340000|2021-06-11 02:42:20|44893.1|44873.1|44905.6|44885.6|44905.6|44885.6|44893.1|44873.1|8
1623379350000|2021-06-11 02:42:30|44905|44885|44901.3|44881.3|44905.6|44885.6|44901.3|44881.3|0
1623379360000|2021-06-11 02:42:40|44903.1|44883.1|44905.6|44885.6|44905.6|44885.6|44900.6|44880.6|2
1623379370000|2021-06-11 02:42:50|44908.1|44888.1|44910.6|44890.6|44910.6|44890.6|44905.6|44885.6|1
1623379380000|2021-06-11 02:43:00|44913.1|44893.1|44915|44895|44915|44895|44910.6|44890.6|5
1623379390000|2021-06-11 02:43:10|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|0
1623379400000|2021-06-11 02:43:20|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910|44890|2
1623379410000|2021-06-11 02:43:30|44912.5|44892.5|44910|44890|44913.1|44893.1|44910|44890|3
1623379420000|2021-06-11 02:43:40|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44906.3|44886.3|2
1623379430000|2021-06-11 02:43:50|44908.8|44888.8|44911.3|44891.3|44911.3|44891.3|44908.8|44888.8|2
1623379440000|2021-06-11 02:44:00|44913.1|44893.1|44915.6|44895.6|44916.3|44896.3|44913.1|44893.1|5
1623379450000|2021-06-11 02:44:10|44913.1|44893.1|44910|44890|44913.1|44893.1|44909.3|44889.3|3
1623379460000|2021-06-11 02:44:20|44909.3|44889.3|44903.1|44883.1|44909.3|44889.3|44900.6|44880.6|4
1623379470000|2021-06-11 02:44:30|44905.6|44885.6|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|0
1623379480000|2021-06-11 02:44:40|44902.5|44882.5|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|0
1623379490000|2021-06-11 02:44:50|44902.5|44882.5|44903.1|44883.1|44905.6|44885.6|44900.6|44880.6|1
1623379500000|2021-06-11 02:45:00|44905.6|44885.6|44898.1|44878.1|44905.6|44885.6|44898.1|44878.1|3
1623379510000|2021-06-11 02:45:10|44898.8|44878.8|44893.1|44873.1|44898.8|44878.8|44893.1|44873.1|2
1623379520000|2021-06-11 02:45:20|44893.8|44873.8|44900.6|44880.6|44900.6|44880.6|44893.1|44873.1|1
1623379530000|2021-06-11 02:45:30|44898.1|44878.1|44903.1|44883.1|44903.1|44883.1|44898.1|44878.1|0
1623379540000|2021-06-11 02:45:40|44902.5|44882.5|44900|44880|44902.5|44882.5|44900|44880|0
1623379550000|2021-06-11 02:45:50|44903.1|44883.1|44903.8|44883.8|44903.8|44883.8|44903.1|44883.1|5
1623379560000|2021-06-11 02:46:00|44903.1|44883.1|44905|44885|44905|44885|44900.6|44880.6|4
1623379570000|2021-06-11 02:46:10|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|0
1623379580000|2021-06-11 02:46:20|44907.5|44887.5|44907.5|44887.5|44907.5|44887.5|44907.5|44887.5|1
1623379590000|2021-06-11 02:46:30|44908.1|44888.1|44920.6|44900.6|44920.6|44900.6|44908.1|44888.1|6
1623379600000|2021-06-11 02:46:40|44923.1|44903.1|44922.5|44902.5|44923.1|44903.1|44922.5|44902.5|4
1623379610000|2021-06-11 02:46:50|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|44920.6|44900.6|5
1623379620000|2021-06-11 02:47:00|44923.8|44903.8|44930.6|44910.6|44931.3|44911.3|44923.8|44903.8|7
1623379630000|2021-06-11 02:47:10|44931.3|44911.3|44935.6|44915.6|44935.6|44915.6|44931.3|44911.3|2
1623379640000|2021-06-11 02:47:20|||||||||1
1623379650000|2021-06-11 02:47:30|||||||||3
1623379660000|2021-06-11 02:47:40|44933.1|44913.1|44935|44915|44935|44915|44930.6|44910.6|7
1623379670000|2021-06-11 02:47:50|44928.8|44908.8|44928.1|44908.1|44930.6|44910.6|44925|44905|3
1623379680000|2021-06-11 02:48:00|44925.6|44905.6|44925.6|44905.6|44928.1|44908.1|44925.6|44905.6|0
1623379690000|2021-06-11 02:48:10|44925|44905|44925.6|44905.6|44928.1|44908.1|44925|44905|0
1623379700000|2021-06-11 02:48:20|44926.3|44906.3|44925.6|44905.6|44926.3|44906.3|44925.6|44905.6|1
1623379710000|2021-06-11 02:48:30|44928.1|44908.1|44925.6|44905.6|44928.1|44908.1|44925.6|44905.6|1
1623379720000|2021-06-11 02:48:40|44928.1|44908.1|44928.1|44908.1|44928.1|44908.1|44928.1|44908.1|0
1623379730000|2021-06-11 02:48:50|44925|44905|44925|44905|44925|44905|44925|44905|3
1623379740000|2021-06-11 02:49:00|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|44925|44905|0
1623379750000|2021-06-11 02:49:10|44925|44905|44927.5|44907.5|44928.1|44908.1|44925|44905|1
1623379760000|2021-06-11 02:49:20|44928.1|44908.1|44932.5|44912.5|44932.5|44912.5|44928.1|44908.1|1
1623379770000|2021-06-11 02:49:30|44933.1|44913.1|44937.5|44917.5|44937.5|44917.5|44933.1|44913.1|7
1623379780000|2021-06-11 02:49:40|44935.6|44915.6|44938.1|44918.1|44940.6|44920.6|44935.6|44915.6|4
1623379790000|2021-06-11 02:49:50|44936.3|44916.3|44938.1|44918.1|44940.6|44920.6|44936.3|44916.3|0
1623379800000|2021-06-11 02:50:00|44936.3|44916.3|44938.1|44918.1|44940.6|44920.6|44936.3|44916.3|3
1623379810000|2021-06-11 02:50:10|44938.8|44918.8|44936.3|44916.3|44940.6|44920.6|44935.6|44915.6|2
1623379820000|2021-06-11 02:50:20|44938.8|44918.8|44936.3|44916.3|44940.6|44920.6|44936.3|44916.3|2
1623379830000|2021-06-11 02:50:30|44938.1|44918.1|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|1
1623379840000|2021-06-11 02:50:40|44940.6|44920.6|44936.3|44916.3|44940.6|44920.6|44935.6|44915.6|2
1623379850000|2021-06-11 02:50:50|44938.1|44918.1|44936.3|44916.3|44938.1|44918.1|44935.6|44915.6|0
1623379860000|2021-06-11 02:51:00|44938.1|44918.1|44940|44920|44940.6|44920.6|44935.6|44915.6|5
1623379870000|2021-06-11 02:51:10|44939.3|44919.3|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|5
1623379880000|2021-06-11 02:51:20|||||||||2
1623379890000|2021-06-11 02:51:30|44942.5|44922.5|44943.1|44923.1|44943.1|44923.1|44942.5|44922.5|7
1623379900000|2021-06-11 02:51:40|44945.6|44925.6|44950.6|44930.6|44950.6|44930.6|44945.6|44925.6|13
1623379910000|2021-06-11 02:51:50|44953.1|44933.1|44955.6|44935.6|44955.6|44935.6|44953.1|44933.1|4
1623379920000|2021-06-11 02:52:00|44958.8|44938.8|44958.1|44938.1|44960.6|44940.6|44956.3|44936.3|17
1623379930000|2021-06-11 02:52:10|44960.6|44940.6|44970.6|44950.6|44975.6|44955.6|44960.6|44940.6|26
1623379940000|2021-06-11 02:52:20|44971.3|44951.3|44970.6|44950.6|44975|44955|44965.6|44945.6|22
1623379950000|2021-06-11 02:52:30|44968.1|44948.1|44966.3|44946.3|44970.6|44950.6|44965.6|44945.6|9
1623379960000|2021-06-11 02:52:40|44968.8|44948.8|44972.5|44952.5|44972.5|44952.5|44965.6|44945.6|8
1623379970000|2021-06-11 02:52:50|44970.6|44950.6|44962.5|44942.5|44975.6|44955.6|44962.5|44942.5|9
1623379980000|2021-06-11 02:53:00|44960.6|44940.6|44958.1|44938.1|44960.6|44940.6|44956.3|44936.3|9
1623379990000|2021-06-11 02:53:10|44956.3|44936.3|44955.6|44935.6|44956.3|44936.3|44955.6|44935.6|4
1623380000000|2021-06-11 02:53:20|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|1
1623380010000|2021-06-11 02:53:30|44950|44930|44945.6|44925.6|44950|44930|44945.6|44925.6|9
1623380020000|2021-06-11 02:53:40|44946.3|44926.3|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|10
1623380030000|2021-06-11 02:53:50|44946.3|44926.3|44945.6|44925.6|44946.3|44926.3|44943.8|44923.8|3
1623380040000|2021-06-11 02:54:00|44943.8|44923.8|44928.1|44908.1|44946.3|44926.3|44926.3|44906.3|8
1623380050000|2021-06-11 02:54:10|44927.5|44907.5|44921.3|44901.3|44928.1|44908.1|44921.3|44901.3|9
1623380060000|2021-06-11 02:54:20|44920.6|44900.6|44921.3|44901.3|44921.3|44901.3|44915.6|44895.6|7
1623380070000|2021-06-11 02:54:30|44910.6|44890.6|44908.1|44888.1|44910.6|44890.6|44900.6|44880.6|20
1623380080000|2021-06-11 02:54:40|44907.5|44887.5|44908.1|44888.1|44910.6|44890.6|44903.1|44883.1|13
1623380090000|2021-06-11 02:54:50|44905.6|44885.6|44901.3|44881.3|44905.6|44885.6|44900.6|44880.6|3
1623380100000|2021-06-11 02:55:00|44898.1|44878.1|44890.6|44870.6|44898.1|44878.1|44890.6|44870.6|12
1623380110000|2021-06-11 02:55:10|44891.3|44871.3|44898.8|44878.8|44901.3|44881.3|44891.3|44871.3|9
1623380120000|2021-06-11 02:55:20|44901.3|44881.3|44906.3|44886.3|44906.3|44886.3|44901.3|44881.3|12
1623380130000|2021-06-11 02:55:30|44908.8|44888.8|44895.6|44875.6|44908.8|44888.8|44895.6|44875.6|3
1623380140000|2021-06-11 02:55:40|44897|44877|44898.1|44878.1|44898.8|44878.8|44895.6|44875.6|1
1623380150000|2021-06-11 02:55:50|44895.6|44875.6|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|1
1623380160000|2021-06-11 02:56:00|44893.8|44873.8|44893.1|44873.1|44893.8|44873.8|44893.1|44873.1|2
1623380170000|2021-06-11 02:56:10|44890.6|44870.6|44883.8|44863.8|44890.6|44870.6|44880.6|44860.6|8
1623380180000|2021-06-11 02:56:20|44885.6|44865.6|44880.6|44860.6|44890|44870|44878.8|44858.8|34
1623380190000|2021-06-11 02:56:30|44883.8|44863.8|44865.6|44845.6|44886.3|44866.3|44865.6|44845.6|14
1623380200000|2021-06-11 02:56:40|44863.1|44843.1|44860.6|44840.6|44865|44845|44860.6|44840.6|14
1623380210000|2021-06-11 02:56:50|44858.1|44838.1|44860.6|44840.6|44863.1|44843.1|44858.1|44838.1|7
1623380220000|2021-06-11 02:57:00|44860|44840|44860.6|44840.6|44865|44845|44860|44840|12
1623380230000|2021-06-11 02:57:10|44861.3|44841.3|44860.6|44840.6|44862.5|44842.5|44858.1|44838.1|5
1623380240000|2021-06-11 02:57:20|44862.5|44842.5|44856.3|44836.3|44862.5|44842.5|44856.3|44836.3|5
1623380250000|2021-06-11 02:57:30|44853.8|44833.8|44856.3|44836.3|44858.8|44838.8|44853.8|44833.8|15
1623380260000|2021-06-11 02:57:40|44853.8|44833.8|44856.3|44836.3|44858.1|44838.1|44853.8|44833.8|9
1623380270000|2021-06-11 02:57:50|44857|44837|44860|44840|44860.6|44840.6|44857|44837|4
1623380280000|2021-06-11 02:58:00|44858.1|44838.1|44855|44835|44865|44845|44855|44835|20
1623380290000|2021-06-11 02:58:10|44851.3|44831.3|44855.6|44835.6|44856.3|44836.3|44851.3|44831.3|12
1623380300000|2021-06-11 02:58:20|44856.3|44836.3|44863.8|44843.8|44863.8|44843.8|44856.3|44836.3|8
1623380310000|2021-06-11 02:58:30|44865.6|44845.6|44875.6|44855.6|44878.1|44858.1|44865.6|44845.6|6
1623380320000|2021-06-11 02:58:40|44877.5|44857.5|44885.6|44865.6|44885.6|44865.6|44877.5|44857.5|4
1623380330000|2021-06-11 02:58:50|44887.5|44867.5|44890.6|44870.6|44890.6|44870.6|44887.5|44867.5|4
1623380340000|2021-06-11 02:59:00|44891.3|44871.3|44903.1|44883.1|44905.6|44885.6|44891.3|44871.3|15
1623380350000|2021-06-11 02:59:10|44902.5|44882.5|44908.1|44888.1|44908.1|44888.1|44900.6|44880.6|3
1623380360000|2021-06-11 02:59:20|44905.6|44885.6|44908.1|44888.1|44908.1|44888.1|44905.6|44885.6|4
1623380370000|2021-06-11 02:59:30|44907.5|44887.5|44896.3|44876.3|44908.1|44888.1|44893.1|44873.1|2
1623380380000|2021-06-11 02:59:40|44898.1|44878.1|44898.1|44878.1|44901.3|44881.3|44898.1|44878.1|3
1623380390000|2021-06-11 02:59:50|44884.3|44864.3|44883.1|44863.1|44884.3|44864.3|44877|44857|6
1623380400000|2021-06-11 03:00:00|44881.3|44861.3|44885.6|44865.6|44885.6|44865.6|44880.6|44860.6|6
1623380410000|2021-06-11 03:00:10|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44876.3|44856.3|6
1623380420000|2021-06-11 03:00:20|44878.8|44858.8|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|3
1623380430000|2021-06-11 03:00:30|44881.3|44861.3|44877.5|44857.5|44883.8|44863.8|44877.5|44857.5|7
1623380440000|2021-06-11 03:00:40|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44875.6|44855.6|2
1623380450000|2021-06-11 03:00:50|44878.8|44858.8|44876.3|44856.3|44878.8|44858.8|44876.3|44856.3|3
1623380460000|2021-06-11 03:01:00|44878.1|44858.1|44876.3|44856.3|44880.6|44860.6|44876.3|44856.3|3
1623380470000|2021-06-11 03:01:10|44877|44857|44878.8|44858.8|44878.8|44858.8|44876.3|44856.3|1
1623380480000|2021-06-11 03:01:20|44877.5|44857.5|44870.6|44850.6|44877.5|44857.5|44870.6|44850.6|2
1623380490000|2021-06-11 03:01:30|44875|44855|44870.6|44850.6|44875|44855|44870.6|44850.6|4
1623380500000|2021-06-11 03:01:40|44870|44850|44883.1|44863.1|44883.1|44863.1|44868.1|44848.1|10
1623380510000|2021-06-11 03:01:50|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|2
1623380520000|2021-06-11 03:02:00|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|33
1623380530000|2021-06-11 03:02:10|44888.8|44868.8|44890|44870|44890.6|44870.6|44885.6|44865.6|6
1623380540000|2021-06-11 03:02:20|44890.6|44870.6|44890.6|44870.6|44897.5|44877.5|44888.1|44868.1|13
1623380550000|2021-06-11 03:02:30|44891.3|44871.3|44895.6|44875.6|44895.6|44875.6|44890.6|44870.6|4
1623380560000|2021-06-11 03:02:40|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|3
1623380570000|2021-06-11 03:02:50|44897.5|44877.5|44890.6|44870.6|44897.5|44877.5|44890.6|44870.6|4
1623380580000|2021-06-11 03:03:00|44895.6|44875.6|44895|44875|44898.1|44878.1|44895|44875|14
1623380590000|2021-06-11 03:03:10|44895.6|44875.6|44890.6|44870.6|44895.6|44875.6|44890.6|44870.6|1
1623380600000|2021-06-11 03:03:20|||||||||4
1623380620000|2021-06-11 03:03:40|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|6
1623380630000|2021-06-11 03:03:50|44892.5|44872.5|44885.6|44865.6|44892.5|44872.5|44885.6|44865.6|11
1623380640000|2021-06-11 03:04:00|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|5
1623380650000|2021-06-11 03:04:10|||||||||12
1623380660000|2021-06-11 03:04:20|||||||||1
1623380670000|2021-06-11 03:04:30|44890|44870|44890.6|44870.6|44890.6|44870.6|44890|44870|2
1623380680000|2021-06-11 03:04:40|44890|44870|44893.8|44873.8|44893.8|44873.8|44890|44870|7
1623380690000|2021-06-11 03:04:50|44893.1|44873.1|44890|44870|44893.1|44873.1|44890|44870|4
1623380700000|2021-06-11 03:05:00|44890.6|44870.6|44895.6|44875.6|44895.6|44875.6|44890.6|44870.6|6
1623380710000|2021-06-11 03:05:10|44895|44875|44895|44875|44895.6|44875.6|44895|44875|2
1623380720000|2021-06-11 03:05:20|44893.1|44873.1|44890.6|44870.6|44895|44875|44890.6|44870.6|5
1623380730000|2021-06-11 03:05:30|44888.8|44868.8|44887.5|44867.5|44890|44870|44887.5|44867.5|1
1623380740000|2021-06-11 03:05:40|44888.8|44868.8|44890.6|44870.6|44892.5|44872.5|44888.8|44868.8|2
1623380750000|2021-06-11 03:05:50|44893.1|44873.1|44895|44875|44895|44875|44890.6|44870.6|0
1623380760000|2021-06-11 03:06:00|44895.6|44875.6|44897.5|44877.5|44900.6|44880.6|44895.6|44875.6|32
1623380770000|2021-06-11 03:06:10|44895.6|44875.6|44895|44875|44900.6|44880.6|44895|44875|20
1623380790000|2021-06-11 03:06:30|44891.3|44871.3|44895.6|44875.6|44895.6|44875.6|44891.3|44871.3|5
1623380800000|2021-06-11 03:06:40|44900|44880|44900|44880|44900|44880|44895.6|44875.6|15
1623380810000|2021-06-11 03:06:50|||||||||3
1623380820000|2021-06-11 03:07:00|44900.6|44880.6|44905|44885|44905|44885|44900.6|44880.6|5
1623380830000|2021-06-11 03:07:10|44905.6|44885.6|44911.3|44891.3|44911.3|44891.3|44905.6|44885.6|12
1623380840000|2021-06-11 03:07:20|44913.1|44893.1|44915.6|44895.6|44915.6|44895.6|44910.6|44890.6|4
1623380850000|2021-06-11 03:07:30|44916.3|44896.3|44918.1|44898.1|44918.1|44898.1|44916.3|44896.3|3
1623380860000|2021-06-11 03:07:40|44915.6|44895.6|44928.1|44908.1|44928.1|44908.1|44915.6|44895.6|7
1623380870000|2021-06-11 03:07:50|44927.5|44907.5|44928.1|44908.1|44928.1|44908.1|44925.6|44905.6|5
1623380880000|2021-06-11 03:08:00|44927.5|44907.5|44925|44905|44928.1|44908.1|44925|44905|2
1623380890000|2021-06-11 03:08:10|44923.1|44903.1|44925.6|44905.6|44925.6|44905.6|44922.5|44902.5|6
1623380910000|2021-06-11 03:08:30|||||||||3
1623380920000|2021-06-11 03:08:40|44928.8|44908.8|44931.3|44911.3|44933.8|44913.8|44928.8|44908.8|8
1623380930000|2021-06-11 03:08:50|44930.6|44910.6|44931.3|44911.3|44933.1|44913.1|44930.6|44910.6|3
1623380940000|2021-06-11 03:09:00|44930.6|44910.6|44940|44920|44943.1|44923.1|44930.6|44910.6|14
1623380950000|2021-06-11 03:09:10|44939.3|44919.3|44935.6|44915.6|44940|44920|44935.6|44915.6|7
1623380960000|2021-06-11 03:09:20|44936.3|44916.3|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|9
1623380970000|2021-06-11 03:09:30|44938.1|44918.1|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|4
1623380980000|2021-06-11 03:09:40|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|4
1623380990000|2021-06-11 03:09:50|44936.3|44916.3|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|5
1623381000000|2021-06-11 03:10:00|44935.6|44915.6|44945.6|44925.6|44950|44930|44935.6|44915.6|8
1623381010000|2021-06-11 03:10:10|44950|44930|44948.1|44928.1|44950.6|44930.6|44945.6|44925.6|14
1623381020000|2021-06-11 03:10:20|44947.5|44927.5|44948.1|44928.1|44948.8|44928.8|44945.6|44925.6|1
1623381030000|2021-06-11 03:10:30|44950|44930|44945.6|44925.6|44950.6|44930.6|44945.6|44925.6|9
1623381040000|2021-06-11 03:10:40|44950|44930|44950|44930|44950.6|44930.6|44945.6|44925.6|8
1623381050000|2021-06-11 03:10:50|44949.3|44929.3|44955.6|44935.6|44955.6|44935.6|44945.6|44925.6|8
1623381060000|2021-06-11 03:11:00|44953.1|44933.1|44963.1|44943.1|44963.1|44943.1|44953.1|44933.1|13
1623381070000|2021-06-11 03:11:10|44965.6|44945.6|44975.6|44955.6|44975.6|44955.6|44965.6|44945.6|24
1623381080000|2021-06-11 03:11:20|44978.1|44958.1|44973.1|44953.1|44978.1|44958.1|44973.1|44953.1|16
1623381090000|2021-06-11 03:11:30|44973.8|44953.8|44983.1|44963.1|44983.1|44963.1|44973.1|44953.1|8
1623381100000|2021-06-11 03:11:40|44980.6|44960.6|44975.6|44955.6|44980.6|44960.6|44975.6|44955.6|12
1623381110000|2021-06-11 03:11:50|44976.3|44956.3|44970.6|44950.6|44978.8|44958.8|44970|44950|11
1623381120000|2021-06-11 03:12:00|44970|44950|44975.6|44955.6|44975.6|44955.6|44965.6|44945.6|12
1623381130000|2021-06-11 03:12:10|44975|44955|44971.8|44951.8|44975|44955|44971.8|44951.8|4
1623381140000|2021-06-11 03:12:20|44972.5|44952.5|44971.8|44951.8|44972.5|44952.5|44971.8|44951.8|3
1623381150000|2021-06-11 03:12:30|44970|44950|44968.1|44948.1|44970|44950|44968.1|44948.1|1
1623381160000|2021-06-11 03:12:40|44963.1|44943.1|44960.6|44940.6|44963.1|44943.1|44960.6|44940.6|8
1623381170000|2021-06-11 03:12:50|44961.3|44941.3|44960.6|44940.6|44963.1|44943.1|44960.6|44940.6|1
1623381180000|2021-06-11 03:13:00|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|5
1623381190000|2021-06-11 03:13:10|44960.6|44940.6|44965|44945|44965.6|44945.6|44960.6|44940.6|4
1623381200000|2021-06-11 03:13:20|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|4
1623381210000|2021-06-11 03:13:30|44962.5|44942.5|44963.1|44943.1|44965|44945|44960.6|44940.6|3
1623381220000|2021-06-11 03:13:40|44965.6|44945.6|44963.1|44943.1|44965.6|44945.6|44960.6|44940.6|4
1623381230000|2021-06-11 03:13:50|44960.6|44940.6|44960.6|44940.6|44965|44945|44960.6|44940.6|4
1623381240000|2021-06-11 03:14:00|||||||||2
1623381250000|2021-06-11 03:14:10|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|7
1623381260000|2021-06-11 03:14:20|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44962.5|44942.5|2
1623381270000|2021-06-11 03:14:30|44963.8|44943.8|44961.3|44941.3|44965.6|44945.6|44960.6|44940.6|5
1623381280000|2021-06-11 03:14:40|44962.5|44942.5|44963.1|44943.1|44963.1|44943.1|44960.6|44940.6|0
1623381290000|2021-06-11 03:14:50|44960.6|44940.6|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|10
1623381300000|2021-06-11 03:15:00|44965.6|44945.6|44973.1|44953.1|44973.8|44953.8|44965.6|44945.6|14
1623381310000|2021-06-11 03:15:10|44973.8|44953.8|44976.3|44956.3|44977|44957|44973.1|44953.1|5
1623381320000|2021-06-11 03:15:20|44978.1|44958.1|44980.6|44960.6|44980.6|44960.6|44975.6|44955.6|3
1623381330000|2021-06-11 03:15:30|44978.8|44958.8|44980.6|44960.6|44980.6|44960.6|44978.8|44958.8|2
1623381340000|2021-06-11 03:15:40|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|44975.6|44955.6|9
1623381350000|2021-06-11 03:15:50|44980.6|44960.6|44980|44960|44980.6|44960.6|44975.6|44955.6|10
1623381360000|2021-06-11 03:16:00|44978.1|44958.1|44988.1|44968.1|44988.1|44968.1|44978.1|44958.1|24
1623381370000|2021-06-11 03:16:10|44985.6|44965.6|44988.8|44968.8|44990.6|44970.6|44985.6|44965.6|12
1623381380000|2021-06-11 03:16:20|44987.5|44967.5|44977.5|44957.5|44987.5|44967.5|44977.5|44957.5|7
1623381390000|2021-06-11 03:16:30|44975.6|44955.6|44975.6|44955.6|44980|44960|44975.6|44955.6|4
1623381400000|2021-06-11 03:16:40|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|44976.3|44956.3|4
1623381410000|2021-06-11 03:16:50|||||||||3
1623381420000|2021-06-11 03:17:00|44975.6|44955.6|44980.6|44960.6|44980.6|44960.6|44975.6|44955.6|5
1623381430000|2021-06-11 03:17:10|44982.5|44962.5|44980.6|44960.6|44985.6|44965.6|44976.3|44956.3|4
1623381440000|2021-06-11 03:17:20|44981.3|44961.3|44983.1|44963.1|44985.6|44965.6|44980.6|44960.6|4
1623381450000|2021-06-11 03:17:30|44981.3|44961.3|44973.1|44953.1|44981.3|44961.3|44972.5|44952.5|8
1623381460000|2021-06-11 03:17:40|44973.8|44953.8|44965.6|44945.6|44975.6|44955.6|44965.6|44945.6|23
1623381470000|2021-06-11 03:17:50|44967.5|44947.5|44976.3|44956.3|44976.3|44956.3|44967.5|44947.5|6
1623381480000|2021-06-11 03:18:00|44975.6|44955.6|44975.6|44955.6|44976.3|44956.3|44975.6|44955.6|0
1623381490000|2021-06-11 03:18:10|44978.8|44958.8|44980.6|44960.6|44980.6|44960.6|44978.8|44958.8|1
1623381500000|2021-06-11 03:18:20|44978.1|44958.1|44975.6|44955.6|44978.1|44958.1|44975.6|44955.6|3
1623381510000|2021-06-11 03:18:30|||||||||7
1623381520000|2021-06-11 03:18:40|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|5
1623381530000|2021-06-11 03:18:50|44971.3|44951.3|44973.1|44953.1|44973.8|44953.8|44971.3|44951.3|1
1623381540000|2021-06-11 03:19:00|44971.3|44951.3|44970.6|44950.6|44975.6|44955.6|44970.6|44950.6|4
1623381550000|2021-06-11 03:19:10|44968.8|44948.8|44970.6|44950.6|44970.6|44950.6|44966.3|44946.3|4
1623381560000|2021-06-11 03:19:20|||||||||6
1623381570000|2021-06-11 03:19:30|44971.3|44951.3|44970.6|44950.6|44971.3|44951.3|44970.6|44950.6|8
1623381580000|2021-06-11 03:19:40|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|6
1623381590000|2021-06-11 03:19:50|44973.8|44953.8|44975.6|44955.6|44975.6|44955.6|44973.8|44953.8|9
1623381600000|2021-06-11 03:20:00|44973.8|44953.8|44978.1|44958.1|44978.1|44958.1|44973.8|44953.8|3
1623381610000|2021-06-11 03:20:10|44980|44960|44986.3|44966.3|44986.3|44966.3|44980|44960|12
1623381620000|2021-06-11 03:20:20|44985.6|44965.6|44986.3|44966.3|44986.3|44966.3|44983.8|44963.8|3
1623381630000|2021-06-11 03:20:30|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|44985|44965|5
1623381640000|2021-06-11 03:20:40|44981.3|44961.3|44990.6|44970.6|44990.6|44970.6|44981.3|44961.3|9
1623381650000|2021-06-11 03:20:50|44991.3|44971.3|44991.3|44971.3|44993.8|44973.8|44990.7|44970.7|2
1623381660000|2021-06-11 03:21:00|44993.2|44973.2|44998.8|44978.8|44998.8|44978.8|44993.2|44973.2|17
1623381670000|2021-06-11 03:21:10|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|6
1623381680000|2021-06-11 03:21:20|44998.8|44978.8|44995.7|44975.7|45000.7|44980.7|44993.8|44973.8|3
1623381690000|2021-06-11 03:21:30|44996.3|44976.3|44993.8|44973.8|44998.8|44978.8|44993.8|44973.8|2
1623381700000|2021-06-11 03:21:40|44995.7|44975.7|44993.8|44973.8|44996.3|44976.3|44993.8|44973.8|5
1623381710000|2021-06-11 03:21:50|44991.3|44971.3|44988.2|44968.2|44993.8|44973.8|44986.3|44966.3|5
1623381720000|2021-06-11 03:22:00|44990.7|44970.7|44986.3|44966.3|44990.7|44970.7|44985.7|44965.7|5
1623381730000|2021-06-11 03:22:10|44985.7|44965.7|44981.3|44961.3|44986.3|44966.3|44981.3|44961.3|4
1623381750000|2021-06-11 03:22:30|44979.5|44959.5|44979.5|44959.5|44981.3|44961.3|44979.5|44959.5|0
1623381760000|2021-06-11 03:22:40|44978.8|44958.8|44980.7|44960.7|44980.7|44960.7|44976.3|44956.3|5
1623381770000|2021-06-11 03:22:50|44978.8|44958.8|44976.3|44956.3|44980.7|44960.7|44976.3|44956.3|3
1623381780000|2021-06-11 03:23:00|44977|44957|44980.7|44960.7|44980.7|44960.7|44976.3|44956.3|8
1623381790000|2021-06-11 03:23:10|44983.8|44963.8|44990.7|44970.7|44990.7|44970.7|44983.8|44963.8|4
1623381800000|2021-06-11 03:23:20|44988.8|44968.8|44990.7|44970.7|44991.3|44971.3|44988.2|44968.2|2
1623381810000|2021-06-11 03:23:30|44991.3|44971.3|44993.8|44973.8|44993.8|44973.8|44990.7|44970.7|1
1623381820000|2021-06-11 03:23:40|44991.3|44971.3|44990.7|44970.7|44991.3|44971.3|44990.7|44970.7|4
1623381830000|2021-06-11 03:23:50|44990|44970|44988.2|44968.2|44990|44970|44987.5|44967.5|1
1623381840000|2021-06-11 03:24:00|44987.5|44967.5|44986.3|44966.3|44988.8|44968.8|44986.3|44966.3|4
1623381850000|2021-06-11 03:24:10|44988.8|44968.8|44985.7|44965.7|44988.8|44968.8|44985.7|44965.7|1
1623381860000|2021-06-11 03:24:20|44986.3|44966.3|44988.8|44968.8|44988.8|44968.8|44985.7|44965.7|2
1623381870000|2021-06-11 03:24:30|44986.3|44966.3|44988.8|44968.8|44988.8|44968.8|44985.7|44965.7|3
1623381880000|2021-06-11 03:24:40|44990.7|44970.7|44991.3|44971.3|44991.3|44971.3|44986.3|44966.3|9
1623381890000|2021-06-11 03:24:50|44990.7|44970.7|44990.7|44970.7|44991.3|44971.3|44990.7|44970.7|6
1623381900000|2021-06-11 03:25:00|44995.7|44975.7|44990.7|44970.7|44995.7|44975.7|44990.7|44970.7|5
1623381910000|2021-06-11 03:25:10|44991.3|44971.3|44991.3|44971.3|44995.7|44975.7|44990.7|44970.7|12
1623381920000|2021-06-11 03:25:20|44992|44972|44995.7|44975.7|44995.7|44975.7|44992|44972|1
1623381930000|2021-06-11 03:25:30|||||||||4
1623381940000|2021-06-11 03:25:40|44996.3|44976.3|44995.7|44975.7|44996.3|44976.3|44995.7|44975.7|2
1623381950000|2021-06-11 03:25:50|44993.2|44973.2|44986.3|44966.3|44993.2|44973.2|44986.3|44966.3|16
1623381960000|2021-06-11 03:26:00|44984.5|44964.5|44986.3|44966.3|44986.3|44966.3|44984.5|44964.5|1
1623381970000|2021-06-11 03:26:10|44985.7|44965.7|44985.7|44965.7|44986.3|44966.3|44983.8|44963.8|4
1623381980000|2021-06-11 03:26:20|44983.8|44963.8|44986.3|44966.3|44986.3|44966.3|44983.8|44963.8|0
1623381990000|2021-06-11 03:26:30|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|8
1623382000000|2021-06-11 03:26:40|44990.7|44970.7|44990.7|44970.7|44991.3|44971.3|44990.7|44970.7|0
1623382010000|2021-06-11 03:26:50|44993.2|44973.2|44997|44977|45000.7|44980.7|44993.2|44973.2|14
1623382020000|2021-06-11 03:27:00|45000.7|44980.7|44995|44975|45000.7|44980.7|44995|44975|23
1623382030000|2021-06-11 03:27:10|44992.5|44972.5|44986.3|44966.3|44992.5|44972.5|44986.3|44966.3|1
1623382040000|2021-06-11 03:27:20|44987|44967|44991.3|44971.3|44991.3|44971.3|44987|44967|3
1623382050000|2021-06-11 03:27:30|44992|44972|44996.3|44976.3|44996.3|44976.3|44991.3|44971.3|3
1623382060000|2021-06-11 03:27:40|44997|44977|44993.8|44973.8|44997|44977|44991.3|44971.3|4
1623382070000|2021-06-11 03:27:50|44995.7|44975.7|44990.7|44970.7|44995.7|44975.7|44986.3|44966.3|11
1623382080000|2021-06-11 03:28:00|44988.2|44968.2|44990.7|44970.7|44992.5|44972.5|44986.3|44966.3|5
1623382090000|2021-06-11 03:28:10|44990|44970|44990.7|44970.7|44991.3|44971.3|44988.2|44968.2|7
1623382110000|2021-06-11 03:28:30|44985.7|44965.7|44983.8|44963.8|44985.7|44965.7|44983.8|44963.8|4
1623382120000|2021-06-11 03:28:40|44982|44962|44978.8|44958.8|44982|44962|44977|44957|3
1623382130000|2021-06-11 03:28:50|44979.5|44959.5|44976.3|44956.3|44981.3|44961.3|44976.3|44956.3|3
1623382140000|2021-06-11 03:29:00|44975.7|44955.7|44973.2|44953.2|44976.3|44956.3|44973.2|44953.2|2
1623382150000|2021-06-11 03:29:10|44972.5|44952.5|44971.3|44951.3|44975.7|44955.7|44970.7|44950.7|7
1623382160000|2021-06-11 03:29:20|44970.7|44950.7|44975|44955|44975.7|44955.7|44970.7|44950.7|7
1623382170000|2021-06-11 03:29:30|44973.2|44953.2|44973.2|44953.2|44976.3|44956.3|44973.2|44953.2|1
1623382180000|2021-06-11 03:29:40|44973.8|44953.8|44978.2|44958.2|44978.2|44958.2|44973.8|44953.8|2
1623382190000|2021-06-11 03:29:50|44977.5|44957.5|44975.7|44955.7|44977.5|44957.5|44975.7|44955.7|0
1623382200000|2021-06-11 03:30:00|44973.2|44953.2|44970.7|44950.7|44973.2|44953.2|44970|44950|10
1623382210000|2021-06-11 03:30:10|44965.7|44945.7|44965|44945|44965.7|44945.7|44965|44945|3
1623382220000|2021-06-11 03:30:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|3
1623382230000|2021-06-11 03:30:30|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44961.3|44941.3|7
1623382240000|2021-06-11 03:30:40|44963.2|44943.2|44963.2|44943.2|44963.8|44943.8|44963.2|44943.2|0
1623382250000|2021-06-11 03:30:50|44963.8|44943.8|44961.3|44941.3|44963.8|44943.8|44961.3|44941.3|1
1623382260000|2021-06-11 03:31:00|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|0
1623382290000|2021-06-11 03:31:30|||||||||1
1623382300000|2021-06-11 03:31:40|44965|44945|44965.7|44945.7|44965.7|44945.7|44965|44945|2
1623382310000|2021-06-11 03:31:50|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|1
1623382320000|2021-06-11 03:32:00|44965|44945|44965|44945|44965|44945|44965|44945|1
1623382330000|2021-06-11 03:32:10|44964.3|44944.3|44963.2|44943.2|44964.3|44944.3|44963.2|44943.2|0
1623382340000|2021-06-11 03:32:20|44960.7|44940.7|44960.7|44940.7|44962.5|44942.5|44960.7|44940.7|0
1623382350000|2021-06-11 03:32:30|||||||||1
1623382360000|2021-06-11 03:32:40|44960|44940|44955.7|44935.7|44960|44940|44955.7|44935.7|10
1623382370000|2021-06-11 03:32:50|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|3
1623382380000|2021-06-11 03:33:00|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44951.3|44931.3|2
1623382440000|2021-06-11 03:34:00|44953.8|44933.8|44950.7|44930.7|44955.7|44935.7|44950.7|44930.7|5
1623382490000|2021-06-11 03:34:50|||||||||1
1623382500000|2021-06-11 03:35:00|||||||||5
1623382530000|2021-06-11 03:35:30|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|3
1623382550000|2021-06-11 03:35:50|||||||||1
1623382600000|2021-06-11 03:36:40|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|2
1623382610000|2021-06-11 03:36:50|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|1
1623382620000|2021-06-11 03:37:00|44953.8|44933.8|44955.7|44935.7|44955.7|44935.7|44953.8|44933.8|9
1623382630000|2021-06-11 03:37:10|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|0
1623382640000|2021-06-11 03:37:20|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|44955.7|44935.7|3
1623382650000|2021-06-11 03:37:30|44957|44937|44958.8|44938.8|44958.8|44938.8|44957|44937|0
1623382660000|2021-06-11 03:37:40|44956.3|44936.3|44958.8|44938.8|44958.8|44938.8|44956.3|44936.3|1
1623382670000|2021-06-11 03:37:50|44956.3|44936.3|44955.7|44935.7|44956.3|44936.3|44955.7|44935.7|3
1623382680000|2021-06-11 03:38:00|44956.3|44936.3|44955.7|44935.7|44956.3|44936.3|44955.7|44935.7|3
1623382690000|2021-06-11 03:38:10|44953.8|44933.8|44953.8|44933.8|44955.7|44935.7|44953.8|44933.8|0
1623382700000|2021-06-11 03:38:20|44955.7|44935.7|44956.3|44936.3|44956.3|44936.3|44955.7|44935.7|4
1623382720000|2021-06-11 03:38:40|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|0
1623382770000|2021-06-11 03:39:30|||||||||1
1623382800000|2021-06-11 03:40:00|||||||||1
1623382860000|2021-06-11 03:41:00|||||||||2
1623382870000|2021-06-11 03:41:10|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|0
1623382880000|2021-06-11 03:41:20|44957.5|44937.5|44955.7|44935.7|44957.5|44937.5|44955.7|44935.7|1
1623382890000|2021-06-11 03:41:30|44956.3|44936.3|44957|44937|44958.2|44938.2|44955.7|44935.7|1
1623382900000|2021-06-11 03:41:40|44958.8|44938.8|44958.8|44938.8|44958.8|44938.8|44958.2|44938.2|0
1623382910000|2021-06-11 03:41:50|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|0
1623382920000|2021-06-11 03:42:00|44958.2|44938.2|44956.3|44936.3|44958.2|44938.2|44956.3|44936.3|2
1623382930000|2021-06-11 03:42:10|44953.8|44933.8|44955.7|44935.7|44955.7|44935.7|44953.8|44933.8|0
1623382950000|2021-06-11 03:42:30|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|0
1623383000000|2021-06-11 03:43:20|44952.5|44932.5|44952.5|44932.5|44953.2|44933.2|44952.5|44932.5|0
1623383010000|2021-06-11 03:43:30|44953.2|44933.2|44952.5|44932.5|44953.8|44933.8|44952.5|44932.5|1
1623383020000|2021-06-11 03:43:40|44953.2|44933.2|44952.5|44932.5|44953.2|44933.2|44952.5|44932.5|0
1623383040000|2021-06-11 03:44:00|44953.2|44933.2|44950.7|44930.7|44953.2|44933.2|44950.7|44930.7|1
1623383050000|2021-06-11 03:44:10|||||||||2
1623383100000|2021-06-11 03:45:00|||||||||1
1623383130000|2021-06-11 03:45:30|||||||||1
1623383140000|2021-06-11 03:45:40|||||||||1
1623383240000|2021-06-11 03:47:20|||||||||1
1623383250000|2021-06-11 03:47:30|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|6
1623383260000|2021-06-11 03:47:40|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|2
1623383270000|2021-06-11 03:47:50|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|6
1623383290000|2021-06-11 03:48:10|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|6
1623383300000|2021-06-11 03:48:20|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|1
1623383320000|2021-06-11 03:48:40|||||||||1
1623383330000|2021-06-11 03:48:50|44955.7|44935.7|44950.7|44930.7|44955.7|44935.7|44950.7|44930.7|3
1623383350000|2021-06-11 03:49:10|44951.3|44931.3|44950.7|44930.7|44951.3|44931.3|44950.7|44930.7|0
1623383360000|2021-06-11 03:49:20|||||||||3
1623383490000|2021-06-11 03:51:30|||||||||2
1623383520000|2021-06-11 03:52:00|44948.2|44928.2|44945.7|44925.7|44950.7|44930.7|44945.7|44925.7|4
1623383530000|2021-06-11 03:52:10|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|2
1623383540000|2021-06-11 03:52:20|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|0
1623383550000|2021-06-11 03:52:30|||||||||1
1623383560000|2021-06-11 03:52:40|||||||||3
1623383570000|2021-06-11 03:52:50|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44950.7|44930.7|1
1623383580000|2021-06-11 03:53:00|44950.7|44930.7|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|3
1623383590000|2021-06-11 03:53:10|44951.3|44931.3|44953.8|44933.8|44953.8|44933.8|44951.3|44931.3|0
1623383630000|2021-06-11 03:53:50|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|4
1623383650000|2021-06-11 03:54:10|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|0
1623383680000|2021-06-11 03:54:40|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|1
1623383690000|2021-06-11 03:54:50|44950.7|44930.7|44951.3|44931.3|44951.3|44931.3|44950.7|44930.7|0
1623383700000|2021-06-11 03:55:00|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|0
1623383730000|2021-06-11 03:55:30|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|0
1623383740000|2021-06-11 03:55:40|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|8
1623383760000|2021-06-11 03:56:00|44955.7|44935.7|44957.5|44937.5|44957.5|44937.5|44955.7|44935.7|4
1623383820000|2021-06-11 03:57:00|44958.2|44938.2|44957.5|44937.5|44958.2|44938.2|44957.5|44937.5|6
1623383880000|2021-06-11 03:58:00|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|3
1623383970000|2021-06-11 03:59:30|||||||||4
1623383980000|2021-06-11 03:59:40|44962.5|44942.5|44965.7|44945.7|44965.7|44945.7|44962.5|44942.5|12
1623384000000|2021-06-11 04:00:00|44966.3|44946.3|44970.7|44950.7|44973.2|44953.2|44965.7|44945.7|12
1623384010000|2021-06-11 04:00:10|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|1
1623384020000|2021-06-11 04:00:20|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44967.5|44947.5|2
1623384030000|2021-06-11 04:00:30|44967.5|44947.5|44965.7|44945.7|44967.5|44947.5|44965.7|44945.7|2
1623384050000|2021-06-11 04:00:50|44961.3|44941.3|44965.7|44945.7|44965.7|44945.7|44961.3|44941.3|1
1623384060000|2021-06-11 04:01:00|44961.3|44941.3|44960.7|44940.7|44961.3|44941.3|44960.7|44940.7|1
1623384070000|2021-06-11 04:01:10|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|0
1623384080000|2021-06-11 04:01:20|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|0
1623384090000|2021-06-11 04:01:30|||||||||1
1623384120000|2021-06-11 04:02:00|44960|44940|44960|44940|44960|44940|44960|44940|0
1623384130000|2021-06-11 04:02:10|||||||||2
1623384140000|2021-06-11 04:02:20|||||||||1
1623384180000|2021-06-11 04:03:00|||||||||1
1623384200000|2021-06-11 04:03:20|||||||||1
1623384230000|2021-06-11 04:03:50|||||||||1
1623384260000|2021-06-11 04:04:20|||||||||5
1623384270000|2021-06-11 04:04:30|44958.2|44938.2|44960.7|44940.7|44960.7|44940.7|44958.2|44938.2|0
1623384290000|2021-06-11 04:04:50|||||||||1
1623384300000|2021-06-11 04:05:00|44962.5|44942.5|44963.2|44943.2|44963.2|44943.2|44962.5|44942.5|1
1623384320000|2021-06-11 04:05:20|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|2
1623384330000|2021-06-11 04:05:30|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|1
1623384340000|2021-06-11 04:05:40|||||||||1
1623384350000|2021-06-11 04:05:50|44970|44950|44983.2|44963.2|44983.2|44963.2|44970|44950|7
1623384370000|2021-06-11 04:06:10|44986.4|44966.4|44986.4|44966.4|44986.4|44966.4|44986.4|44966.4|2
1623384380000|2021-06-11 04:06:20|44985.7|44965.7|44988.2|44968.2|44988.2|44968.2|44985.7|44965.7|1
1623384400000|2021-06-11 04:06:40|44988.9|44968.9|44990.7|44970.7|44990.7|44970.7|44988.9|44968.9|2
1623384410000|2021-06-11 04:06:50|44992.5|44972.5|44992.5|44972.5|44992.5|44972.5|44992.5|44972.5|2
1623384420000|2021-06-11 04:07:00|44990.7|44970.7|44990.7|44970.7|44992.5|44972.5|44990.7|44970.7|0
1623384450000|2021-06-11 04:07:30|44992.5|44972.5|44992.5|44972.5|44992.5|44972.5|44992.5|44972.5|2
1623384490000|2021-06-11 04:08:10|44993.2|44973.2|44991.4|44971.4|44993.9|44973.9|44991.4|44971.4|2
1623384510000|2021-06-11 04:08:30|||||||||3
1623384520000|2021-06-11 04:08:40|44995|44975|44995.7|44975.7|44995.7|44975.7|44995|44975|1
1623384540000|2021-06-11 04:09:00|||||||||2
1623384550000|2021-06-11 04:09:10|||||||||5
1623384560000|2021-06-11 04:09:20|44998.2|44978.2|45000.7|44980.7|45000.7|44980.7|44995.7|44975.7|15
1623384570000|2021-06-11 04:09:30|45002.5|44982.5|45005.7|44985.7|45005.7|44985.7|45002.5|44982.5|20
1623384580000|2021-06-11 04:09:40|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|4
1623384590000|2021-06-11 04:09:50|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|1
1623384600000|2021-06-11 04:10:00|45005|44985|45005.7|44985.7|45005.7|44985.7|45005|44985|6
1623384610000|2021-06-11 04:10:10|45007.5|44987.5|45008.2|44988.2|45010|44990|45005.7|44985.7|5
1623384630000|2021-06-11 04:10:30|45010|44990|45010|44990|45010|44990|45010|44990|0
1623384660000|2021-06-11 04:11:00|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|8
1623384670000|2021-06-11 04:11:10|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|45010.7|44990.7|2
1623384680000|2021-06-11 04:11:20|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|45010.7|44990.7|5
1623384690000|2021-06-11 04:11:30|45013.2|44993.2|45010.7|44990.7|45015.7|44995.7|45010.7|44990.7|10
1623384700000|2021-06-11 04:11:40|||||||||2
1623384710000|2021-06-11 04:11:50|45010|44990|45010|44990|45010|44990|45010|44990|1
1623384740000|2021-06-11 04:12:20|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|1
1623384750000|2021-06-11 04:12:30|||||||||2
1623384760000|2021-06-11 04:12:40|||||||||3
1623384780000|2021-06-11 04:13:00|||||||||1
1623384790000|2021-06-11 04:13:10|45005.7|44985.7|45005|44985|45005.7|44985.7|45005|44985|4
1623384800000|2021-06-11 04:13:20|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|0
1623384820000|2021-06-11 04:13:40|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|2
1623384830000|2021-06-11 04:13:50|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|2
1623384840000|2021-06-11 04:14:00|||||||||2
1623384870000|2021-06-11 04:14:30|44998.9|44978.9|45000.7|44980.7|45000.7|44980.7|44998.9|44978.9|1
1623384900000|2021-06-11 04:15:00|45000|44980|45000|44980|45000|44980|45000|44980|4
1623384910000|2021-06-11 04:15:10|44998.2|44978.2|44995.7|44975.7|44998.2|44978.2|44995.7|44975.7|1
1623384920000|2021-06-11 04:15:20|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|3
1623384930000|2021-06-11 04:15:30|45002.5|44982.5|45002.5|44982.5|45002.5|44982.5|45002.5|44982.5|0
1623384940000|2021-06-11 04:15:40|45005|44985|45005|44985|45005|44985|45005|44985|1
1623384960000|2021-06-11 04:16:00|45007.5|44987.5|45010|44990|45010|44990|45007.5|44987.5|0
1623384980000|2021-06-11 04:16:20|45012.5|44992.5|45015|44995|45015|44995|45012.5|44992.5|9
1623384990000|2021-06-11 04:16:30|45014.4|44994.4|45012.5|44992.5|45014.4|44994.4|45012.5|44992.5|2
1623385000000|2021-06-11 04:16:40|45013.2|44993.2|45013.2|44993.2|45015|44995|45012.5|44992.5|0
1623385020000|2021-06-11 04:17:00|45015|44995|45015|44995|45015|44995|45015|44995|0
1623385040000|2021-06-11 04:17:20|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|45015|44995|0
1623385050000|2021-06-11 04:17:30|45026.4|45006.4|45030.7|45010.7|45030.7|45010.7|45026.4|45006.4|14
1623385060000|2021-06-11 04:17:40|45032.5|45012.5|45037|45017|45037|45017|45032.5|45012.5|12
1623385070000|2021-06-11 04:17:50|45038.9|45018.9|45039.5|45019.5|45039.5|45019.5|45038.9|45018.9|7
1623385080000|2021-06-11 04:18:00|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|6
1623385090000|2021-06-11 04:18:10|45050|45030|45047.5|45027.5|45050.7|45030.7|45045.7|45025.7|12
1623385100000|2021-06-11 04:18:20|45043.2|45023.2|45040.7|45020.7|45043.2|45023.2|45040|45020|8
1623385110000|2021-06-11 04:18:30|45040|45020|45040.7|45020.7|45040.7|45020.7|45038.2|45018.2|3
1623385120000|2021-06-11 04:18:40|45040|45020|45038.2|45018.2|45040|45020|45038.2|45018.2|1
1623385140000|2021-06-11 04:19:00|||||||||1
1623385180000|2021-06-11 04:19:40|||||||||1
1623385190000|2021-06-11 04:19:50|||||||||1
1623385200000|2021-06-11 04:20:00|45035.7|45015.7|45030.7|45010.7|45035.7|45015.7|45030.7|45010.7|4
1623385210000|2021-06-11 04:20:10|45028.9|45008.9|45028.9|45008.9|45030.7|45010.7|45028.9|45008.9|1
1623385220000|2021-06-11 04:20:20|45028.2|45008.2|45026.4|45006.4|45028.9|45008.9|45026.4|45006.4|0
1623385230000|2021-06-11 04:20:30|||||||||1
1623385260000|2021-06-11 04:21:00|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|2
1623385300000|2021-06-11 04:21:40|45026.4|45006.4|45025.7|45005.7|45026.4|45006.4|45025.7|45005.7|4
1623385320000|2021-06-11 04:22:00|45030|45010|45025.7|45005.7|45030|45010|45025.7|45005.7|1
1623385330000|2021-06-11 04:22:10|45028.2|45008.2|45025.7|45005.7|45028.2|45008.2|45025.7|45005.7|0
1623385340000|2021-06-11 04:22:20|||||||||1
1623385350000|2021-06-11 04:22:30|45030|45010|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|4
1623385370000|2021-06-11 04:22:50|45027.5|45007.5|45030|45010|45030|45010|45025.7|45005.7|2
1623385380000|2021-06-11 04:23:00|45029.4|45009.4|45027.5|45007.5|45029.4|45009.4|45027.5|45007.5|0
1623385390000|2021-06-11 04:23:10|45030|45010|45030|45010|45030|45010|45030|45010|1
1623385420000|2021-06-11 04:23:40|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|1
1623385480000|2021-06-11 04:24:40|||||||||1
1623385510000|2021-06-11 04:25:10|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|0
1623385530000|2021-06-11 04:25:30|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|5
1623385540000|2021-06-11 04:25:40|45032.5|45012.5|45032.5|45012.5|45032.5|45012.5|45032.5|45012.5|0
1623385550000|2021-06-11 04:25:50|45033.2|45013.2|45040.7|45020.7|45040.7|45020.7|45033.2|45013.2|3
1623385560000|2021-06-11 04:26:00|45043.2|45023.2|45040.7|45020.7|45043.2|45023.2|45040.7|45020.7|5
1623385570000|2021-06-11 04:26:10|45040|45020|45040|45020|45040|45020|45040|45020|4
1623385600000|2021-06-11 04:26:40|45038.2|45018.2|45040.7|45020.7|45040.7|45020.7|45038.2|45018.2|2
1623385610000|2021-06-11 04:26:50|45040|45020|45038.2|45018.2|45040|45020|45038.2|45018.2|1
1623385620000|2021-06-11 04:27:00|45040|45020|45040|45020|45040|45020|45040|45020|0
1623385640000|2021-06-11 04:27:20|45038.2|45018.2|45040|45020|45040|45020|45036.4|45016.4|1
1623385650000|2021-06-11 04:27:30|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|0
1623385660000|2021-06-11 04:27:40|45037.5|45017.5|45035.7|45015.7|45037.5|45017.5|45035.7|45015.7|0
1623385670000|2021-06-11 04:27:50|45035|45015|45035|45015|45035|45015|45032.5|45012.5|4
1623385680000|2021-06-11 04:28:00|45034.4|45014.4|45035|45015|45035|45015|45032.5|45012.5|0
1623385700000|2021-06-11 04:28:20|45034.4|45014.4|45032.5|45012.5|45034.4|45014.4|45032.5|45012.5|0
1623385710000|2021-06-11 04:28:30|45033.2|45013.2|45035|45015|45035|45015|45033.2|45013.2|0
1623385720000|2021-06-11 04:28:40|45035.7|45015.7|45033.2|45013.2|45035.7|45015.7|45033.2|45013.2|0
1623385730000|2021-06-11 04:28:50|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|0
1623385740000|2021-06-11 04:29:00|45030|45010|45035|45015|45035|45015|45030|45010|18
1623385750000|2021-06-11 04:29:10|45036.4|45016.4|45036.4|45016.4|45036.4|45016.4|45036.4|45016.4|3
1623385760000|2021-06-11 04:29:20|45037|45017|45036.4|45016.4|45037|45017|45036.4|45016.4|5
1623385770000|2021-06-11 04:29:30|45035.7|45015.7|45040|45020|45040|45020|45035.7|45015.7|2
1623385780000|2021-06-11 04:29:40|||||||||1
1623385800000|2021-06-11 04:30:00|45038.2|45018.2|45040.7|45020.7|45040.7|45020.7|45038.2|45018.2|3
1623385810000|2021-06-11 04:30:10|45037.5|45017.5|45037.5|45017.5|45037.5|45017.5|45037.5|45017.5|2
1623385820000|2021-06-11 04:30:20|45035.7|45015.7|45037.5|45017.5|45038.2|45018.2|45035.7|45015.7|2
1623385830000|2021-06-11 04:30:30|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|2
1623385840000|2021-06-11 04:30:40|||||||||4
1623385850000|2021-06-11 04:30:50|45035|45015|45032.5|45012.5|45035.7|45015.7|45032.5|45012.5|0
1623385860000|2021-06-11 04:31:00|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|1
1623385870000|2021-06-11 04:31:10|45035|45015|45032.5|45012.5|45035|45015|45032.5|45012.5|0
1623385930000|2021-06-11 04:32:10|||||||||1
1623385940000|2021-06-11 04:32:20|45035|45015|45032.5|45012.5|45035|45015|45032.5|45012.5|0
1623385970000|2021-06-11 04:32:50|45028.9|45008.9|45028.9|45008.9|45028.9|45008.9|45028.9|45008.9|8
1623385980000|2021-06-11 04:33:00|45027|45007|45023.2|45003.2|45027|45007|45023.2|45003.2|6
1623386000000|2021-06-11 04:33:20|||||||||1
1623386010000|2021-06-11 04:33:30|45022.5|45002.5|45020.7|45000.7|45022.5|45002.5|45020.7|45000.7|0
1623386030000|2021-06-11 04:33:50|45018.9|44998.9|45018.9|44998.9|45018.9|44998.9|45018.9|44998.9|2
1623386040000|2021-06-11 04:34:00|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45018.2|44998.2|1
1623386050000|2021-06-11 04:34:10|45018.2|44998.2|45020.7|45000.7|45020.7|45000.7|45018.2|44998.2|9
1623386060000|2021-06-11 04:34:20|||||||||3
1623386070000|2021-06-11 04:34:30|45028.2|45008.2|45028.9|45008.9|45028.9|45008.9|45028.2|45008.2|5
1623386080000|2021-06-11 04:34:40|45028.2|45008.2|45028.2|45008.2|45028.9|45008.9|45027.5|45007.5|2
1623386090000|2021-06-11 04:34:50|45030|45010|45030|45010|45030.7|45010.7|45030|45010|2
1623386100000|2021-06-11 04:35:00|45028.2|45008.2|45030|45010|45030|45010|45028.2|45008.2|2
1623386120000|2021-06-11 04:35:20|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030|45010|0
1623386140000|2021-06-11 04:35:40|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|0
1623386160000|2021-06-11 04:36:00|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|4
1623386170000|2021-06-11 04:36:10|45030|45010|45027.5|45007.5|45030|45010|45027.5|45007.5|4
1623386200000|2021-06-11 04:36:40|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|1
1623386210000|2021-06-11 04:36:50|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|0
1623386240000|2021-06-11 04:37:20|45020.7|45000.7|45022.5|45002.5|45023.2|45003.2|45020.7|45000.7|1
1623386250000|2021-06-11 04:37:30|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|0
1623386280000|2021-06-11 04:38:00|45023.2|45003.2|45020.7|45000.7|45023.2|45003.2|45020.7|45000.7|2
1623386290000|2021-06-11 04:38:10|45023.2|45003.2|45020.7|45000.7|45023.2|45003.2|45020|45000|3
1623386320000|2021-06-11 04:38:40|||||||||1
1623386330000|2021-06-11 04:38:50|||||||||1
1623386340000|2021-06-11 04:39:00|45018.2|44998.2|45020.7|45000.7|45020.7|45000.7|45018.2|44998.2|4
1623386360000|2021-06-11 04:39:20|||||||||1
1623386370000|2021-06-11 04:39:30|45018.2|44998.2|45018.2|44998.2|45018.2|44998.2|45018.2|44998.2|1
1623386400000|2021-06-11 04:40:00|45015.7|44995.7|45015|44995|45015.7|44995.7|45015|44995|2
1623386420000|2021-06-11 04:40:20|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|45015|44995|2
1623386430000|2021-06-11 04:40:30|45013.2|44993.2|45010.7|44990.7|45013.2|44993.2|45010.7|44990.7|3
1623386440000|2021-06-11 04:40:40|||||||||1
1623386460000|2021-06-11 04:41:00|45010|44990|45010.7|44990.7|45010.7|44990.7|45010|44990|1
1623386470000|2021-06-11 04:41:10|45010|44990|45010.7|44990.7|45010.7|44990.7|45008.2|44988.2|2
1623386490000|2021-06-11 04:41:30|||||||||1
1623386520000|2021-06-11 04:42:00|45009.4|44989.4|45008.2|44988.2|45010|44990|45005.7|44985.7|6
1623386530000|2021-06-11 04:42:10|45005.7|44985.7|45005.7|44985.7|45006.4|44986.4|45005|44985|5
1623386560000|2021-06-11 04:42:40|45001.4|44981.4|45005.1|44985.1|45005.7|44985.7|45001.4|44981.4|3
1623386570000|2021-06-11 04:42:50|45003.2|44983.2|45000.7|44980.7|45003.2|44983.2|45000.7|44980.7|1
1623386580000|2021-06-11 04:43:00|45000.1|44980.1|45000.7|44980.7|45000.7|44980.7|45000.1|44980.1|2
1623386600000|2021-06-11 04:43:20|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|1
1623386610000|2021-06-11 04:43:30|45000.7|44980.7|44998.9|44978.9|45000.7|44980.7|44998.2|44978.2|2
1623386620000|2021-06-11 04:43:40|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|0
1623386640000|2021-06-11 04:44:00|45001.4|44981.4|45005.1|44985.1|45005.7|44985.7|45001.4|44981.4|4
1623386650000|2021-06-11 04:44:10|45004.4|44984.4|45000.7|44980.7|45005.1|44985.1|45000.7|44980.7|1
1623386670000|2021-06-11 04:44:30|45003.2|44983.2|45000.7|44980.7|45003.2|44983.2|45000.7|44980.7|1
1623386680000|2021-06-11 04:44:40|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.1|44985.1|3
1623386700000|2021-06-11 04:45:00|||||||||3
1623386720000|2021-06-11 04:45:20|45008.9|44988.9|45008.2|44988.2|45008.9|44988.9|45008.2|44988.2|0
1623386730000|2021-06-11 04:45:30|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|0
1623386740000|2021-06-11 04:45:40|||||||||1
1623386810000|2021-06-11 04:46:50|45010.7|44990.7|45010.1|44990.1|45010.7|44990.7|45010.1|44990.1|5
1623386820000|2021-06-11 04:47:00|45010.7|44990.7|45010.7|44990.7|45011.4|44991.4|45010.7|44990.7|3
1623386830000|2021-06-11 04:47:10|45015.7|44995.7|45018.9|44998.9|45018.9|44998.9|45015.7|44995.7|2
1623386840000|2021-06-11 04:47:20|45018.2|44998.2|45015.7|44995.7|45018.2|44998.2|45015.7|44995.7|0
1623386870000|2021-06-11 04:47:50|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|2
1623386880000|2021-06-11 04:48:00|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|0
1623386890000|2021-06-11 04:48:10|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|1
1623386900000|2021-06-11 04:48:20|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|0
1623386910000|2021-06-11 04:48:30|45012.6|44992.6|45010.1|44990.1|45012.6|44992.6|45010.1|44990.1|0
1623386930000|2021-06-11 04:48:50|44990.7|44970.7|44992.1|44972.1|44992.1|44972.1|44990.7|44970.7|13
1623386940000|2021-06-11 04:49:00|44993.9|44973.9|44978.2|44958.2|44993.9|44973.9|44976.4|44956.4|41
1623386950000|2021-06-11 04:49:10|44980.7|44960.7|44980.7|44960.7|44981.4|44961.4|44978.9|44958.9|8
1623386960000|2021-06-11 04:49:20|||||||||3
1623386980000|2021-06-11 04:49:40|44980.1|44960.1|44977.6|44957.6|44980.1|44960.1|44977.6|44957.6|6
1623386990000|2021-06-11 04:49:50|44980.1|44960.1|44980.1|44960.1|44980.1|44960.1|44980.1|44960.1|2
1623387000000|2021-06-11 04:50:00|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|3
1623387010000|2021-06-11 04:50:10|44985.1|44965.1|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|1
1623387020000|2021-06-11 04:50:20|44981.4|44961.4|44980.7|44960.7|44982.6|44962.6|44980.7|44960.7|0
1623387030000|2021-06-11 04:50:30|44981.4|44961.4|44985.1|44965.1|44985.7|44965.7|44981.4|44961.4|1
1623387050000|2021-06-11 04:50:50|44983.2|44963.2|44980.7|44960.7|44983.2|44963.2|44980.7|44960.7|0
1623387060000|2021-06-11 04:51:00|44983.2|44963.2|44985.7|44965.7|44985.7|44965.7|44983.2|44963.2|3
1623387080000|2021-06-11 04:51:20|||||||||2
1623387110000|2021-06-11 04:51:50|44990.7|44970.7|44996.4|44976.4|44996.4|44976.4|44990.7|44970.7|5
1623387120000|2021-06-11 04:52:00|||||||||1
1623387150000|2021-06-11 04:52:30|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|2
1623387160000|2021-06-11 04:52:40|44995.1|44975.1|44995.7|44975.7|44995.7|44975.7|44993.2|44973.2|2
1623387180000|2021-06-11 04:53:00|||||||||2
1623387230000|2021-06-11 04:53:50|||||||||1
1623387270000|2021-06-11 04:54:30|44991.4|44971.4|44987.6|44967.6|44991.4|44971.4|44987.6|44967.6|12
1623387280000|2021-06-11 04:54:40|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|0
1623387300000|2021-06-11 04:55:00|44985.1|44965.1|44985.7|44965.7|44985.7|44965.7|44985.1|44965.1|2
1623387310000|2021-06-11 04:55:10|44983.2|44963.2|44981.4|44961.4|44983.2|44963.2|44980.7|44960.7|1
1623387320000|2021-06-11 04:55:20|44980.7|44960.7|44983.2|44963.2|44985.7|44965.7|44980.7|44960.7|2
1623387330000|2021-06-11 04:55:30|44985.7|44965.7|44986.4|44966.4|44986.4|44966.4|44980.7|44960.7|2
1623387340000|2021-06-11 04:55:40|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|0
1623387350000|2021-06-11 04:55:50|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|44983.2|44963.2|1
1623387360000|2021-06-11 04:56:00|44983.2|44963.2|44985.7|44965.7|44985.7|44965.7|44983.2|44963.2|1
1623387400000|2021-06-11 04:56:40|44983.2|44963.2|44980.7|44960.7|44985.1|44965.1|44980.7|44960.7|4
1623387420000|2021-06-11 04:57:00|44985.7|44965.7|44983.9|44963.9|44985.7|44965.7|44983.9|44963.9|2
1623387440000|2021-06-11 04:57:20|44981.4|44961.4|44980.7|44960.7|44981.4|44961.4|44980.7|44960.7|2
1623387450000|2021-06-11 04:57:30|44981.4|44961.4|44983.9|44963.9|44983.9|44963.9|44980.7|44960.7|6
1623387470000|2021-06-11 04:57:50|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|1
1623387480000|2021-06-11 04:58:00|44980.7|44960.7|44981.4|44961.4|44981.4|44961.4|44980.7|44960.7|0
1623387500000|2021-06-11 04:58:20|44983.9|44963.9|45003.2|44983.2|45003.2|44983.2|44983.9|44963.9|19
1623387520000|2021-06-11 04:58:40|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|3
1623387540000|2021-06-11 04:59:00|||||||||1
1623387550000|2021-06-11 04:59:10|||||||||3
1623387560000|2021-06-11 04:59:20|45005.1|44985.1|45006.4|44986.4|45006.4|44986.4|45005.1|44985.1|7
1623387570000|2021-06-11 04:59:30|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|0
1623387580000|2021-06-11 04:59:40|45010.1|44990.1|45010.7|44990.7|45010.7|44990.7|45010.1|44990.1|3
1623387590000|2021-06-11 04:59:50|45007.6|44987.6|45005.7|44985.7|45007.6|44987.6|45005.7|44985.7|1
1623387600000|2021-06-11 05:00:00|||||||||3
1623387610000|2021-06-11 05:00:10|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|0
1623387620000|2021-06-11 05:00:20|45003.2|44983.2|45003.9|44983.9|45005.7|44985.7|45003.2|44983.2|0
1623387630000|2021-06-11 05:00:30|45005.7|44985.7|45001.4|44981.4|45005.7|44985.7|45000.7|44980.7|1
1623387660000|2021-06-11 05:01:00|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|1
1623387670000|2021-06-11 05:01:10|||||||||1
1623387680000|2021-06-11 05:01:20|44996.4|44976.4|44995.7|44975.7|44996.4|44976.4|44995.7|44975.7|2
1623387690000|2021-06-11 05:01:30|44990.7|44970.7|44991.4|44971.4|44995.7|44975.7|44990.7|44970.7|0
1623387700000|2021-06-11 05:01:40|44992.1|44972.1|44993.9|44973.9|44995.7|44975.7|44992.1|44972.1|0
1623387710000|2021-06-11 05:01:50|44990.7|44970.7|44997.6|44977.6|44997.6|44977.6|44990.7|44970.7|7
1623387720000|2021-06-11 05:02:00|||||||||1
1623387740000|2021-06-11 05:02:20|||||||||1
1623387750000|2021-06-11 05:02:30|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|4
1623387760000|2021-06-11 05:02:40|45003.9|44983.9|45003.9|44983.9|45005.7|44985.7|45003.9|44983.9|0
1623387770000|2021-06-11 05:02:50|45005.7|44985.7|45006.4|44986.4|45006.4|44986.4|45005.7|44985.7|1
1623387780000|2021-06-11 05:03:00|45005.7|44985.7|45005.7|44985.7|45006.4|44986.4|45005.7|44985.7|3
1623387790000|2021-06-11 05:03:10|45006.4|44986.4|45006.4|44986.4|45006.4|44986.4|45006.4|44986.4|0
1623387810000|2021-06-11 05:03:30|||||||||1
1623387830000|2021-06-11 05:03:50|45005.7|44985.7|45006.4|44986.4|45006.4|44986.4|45005.7|44985.7|0
1623387840000|2021-06-11 05:04:00|45005.7|44985.7|45006.4|44986.4|45006.4|44986.4|45005.7|44985.7|0
1623387850000|2021-06-11 05:04:10|45005.7|44985.7|45005.7|44985.7|45006.4|44986.4|45005.7|44985.7|0
1623387860000|2021-06-11 05:04:20|45006.4|44986.4|45006.4|44986.4|45006.4|44986.4|45005.7|44985.7|0
1623387870000|2021-06-11 05:04:30|45005.7|44985.7|45006.4|44986.4|45006.4|44986.4|45005.7|44985.7|1
1623387880000|2021-06-11 05:04:40|45005.7|44985.7|45022.6|45002.6|45022.6|45002.6|45005.7|44985.7|12
1623387890000|2021-06-11 05:04:50|45021.9|45001.9|45025.1|45005.1|45025.1|45005.1|45021.9|45001.9|2
1623387900000|2021-06-11 05:05:00|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|0
1623387910000|2021-06-11 05:05:10|||||||||2
1623387920000|2021-06-11 05:05:20|||||||||1
1623387930000|2021-06-11 05:05:30|45021.4|45001.4|45020.1|45000.1|45022.6|45002.6|45020.1|45000.1|4
1623387940000|2021-06-11 05:05:40|45020.7|45000.7|45020.7|45000.7|45023.2|45003.2|45020.7|45000.7|1
1623387950000|2021-06-11 05:05:50|45021.4|45001.4|45023.9|45003.9|45023.9|45003.9|45021.4|45001.4|0
1623387960000|2021-06-11 05:06:00|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|8
1623387980000|2021-06-11 05:06:20|45026.4|45006.4|45026.4|45006.4|45026.4|45006.4|45026.4|45006.4|1
1623387990000|2021-06-11 05:06:30|45025.7|45005.7|45030.1|45010.1|45030.1|45010.1|45025.7|45005.7|5
1623388020000|2021-06-11 05:07:00|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|0
1623388030000|2021-06-11 05:07:10|45029.4|45009.4|45030.1|45010.1|45030.1|45010.1|45029.4|45009.4|0
1623388040000|2021-06-11 05:07:20|45029.4|45009.4|45027.6|45007.6|45029.4|45009.4|45027.6|45007.6|2
1623388050000|2021-06-11 05:07:30|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|2
1623388060000|2021-06-11 05:07:40|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1623388070000|2021-06-11 05:07:50|45025.7|45005.7|45022.6|45002.6|45025.7|45005.7|45022.6|45002.6|3
1623388080000|2021-06-11 05:08:00|45025.7|45005.7|45025.7|45005.7|45027.6|45007.6|45022.6|45002.6|2
1623388090000|2021-06-11 05:08:10|45025.1|45005.1|45020.7|45000.7|45025.1|45005.1|45020.7|45000.7|1
1623388110000|2021-06-11 05:08:30|||||||||2
1623388120000|2021-06-11 05:08:40|45025.1|45005.1|45020.7|45000.7|45025.1|45005.1|45020.7|45000.7|7
1623388130000|2021-06-11 05:08:50|45023.2|45003.2|45025.1|45005.1|45025.1|45005.1|45020.7|45000.7|4
1623388140000|2021-06-11 05:09:00|||||||||2
1623388150000|2021-06-11 05:09:10|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|0
1623388160000|2021-06-11 05:09:20|45025.1|45005.1|45025.7|45005.7|45025.7|45005.7|45025.1|45005.1|5
1623388170000|2021-06-11 05:09:30|45023.2|45003.2|45025.1|45005.1|45025.1|45005.1|45020.7|45000.7|7
1623388190000|2021-06-11 05:09:50|45024.4|45004.4|45025.7|45005.7|45025.7|45005.7|45022.6|45002.6|36
1623388200000|2021-06-11 05:10:00|45026.4|45006.4|45026.4|45006.4|45026.4|45006.4|45025.7|45005.7|3
1623388210000|2021-06-11 05:10:10|45025.7|45005.7|45040.1|45020.1|45040.1|45020.1|45025.7|45005.7|13
1623388220000|2021-06-11 05:10:20|45040.7|45020.7|45050.1|45030.1|45050.1|45030.1|45040.7|45020.7|11
1623388230000|2021-06-11 05:10:30|45050.7|45030.7|45047.6|45027.6|45050.7|45030.7|45047.6|45027.6|5
1623388240000|2021-06-11 05:10:40|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|3
1623388250000|2021-06-11 05:10:50|45050.1|45030.1|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|3
1623388280000|2021-06-11 05:11:20|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|3
1623388290000|2021-06-11 05:11:30|45050.7|45030.7|45047.6|45027.6|45050.7|45030.7|45045.7|45025.7|3
1623388300000|2021-06-11 05:11:40|45050.1|45030.1|45045.7|45025.7|45050.1|45030.1|45045.7|45025.7|2
1623388310000|2021-06-11 05:11:50|||||||||1
1623388320000|2021-06-11 05:12:00|45050.1|45030.1|45050.7|45030.7|45050.7|45030.7|45050.1|45030.1|0
1623388340000|2021-06-11 05:12:20|45048.2|45028.2|45048.2|45028.2|45050.7|45030.7|45048.2|45028.2|6
1623388350000|2021-06-11 05:12:30|45045.7|45025.7|45045.7|45025.7|45048.2|45028.2|45045.7|45025.7|1
1623388360000|2021-06-11 05:12:40|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|6
1623388370000|2021-06-11 05:12:50|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45041.4|45021.4|6
1623388380000|2021-06-11 05:13:00|45041.4|45021.4|45040.7|45020.7|45041.4|45021.4|45040.7|45020.7|2
1623388390000|2021-06-11 05:13:10|45038.9|45018.9|45037.1|45017.1|45038.9|45018.9|45037.1|45017.1|0
1623388400000|2021-06-11 05:13:20|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|3
1623388420000|2021-06-11 05:13:40|||||||||2
1623388440000|2021-06-11 05:14:00|||||||||1
1623388450000|2021-06-11 05:14:10|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|3
1623388460000|2021-06-11 05:14:20|45035.7|45015.7|45032.6|45012.6|45035.7|45015.7|45030.1|45010.1|9
1623388470000|2021-06-11 05:14:30|45030.1|45010.1|45033.2|45013.2|45033.9|45013.9|45030.1|45010.1|5
1623388480000|2021-06-11 05:14:40|45033.9|45013.9|45031.4|45011.4|45033.9|45013.9|45031.4|45011.4|2
1623388490000|2021-06-11 05:14:50|45033.2|45013.2|45035.7|45015.7|45035.7|45015.7|45033.2|45013.2|7
1623388500000|2021-06-11 05:15:00|||||||||3
1623388510000|2021-06-11 05:15:10|45036.4|45016.4|45035.7|45015.7|45036.4|45016.4|45035.7|45015.7|7
1623388520000|2021-06-11 05:15:20|45036.4|45016.4|45036.4|45016.4|45036.4|45016.4|45036.4|45016.4|0
1623388530000|2021-06-11 05:15:30|45038.2|45018.2|45038.2|45018.2|45040.7|45020.7|45038.2|45018.2|1
1623388540000|2021-06-11 05:15:40|45040.7|45020.7|45038.2|45018.2|45040.7|45020.7|45038.2|45018.2|5
1623388550000|2021-06-11 05:15:50|45040.7|45020.7|45045.1|45025.1|45045.1|45025.1|45040.7|45020.7|2
1623388570000|2021-06-11 05:16:10|45045.7|45025.7|45049.4|45029.4|45049.4|45029.4|45045.7|45025.7|2
1623388580000|2021-06-11 05:16:20|45047.6|45027.6|45050.1|45030.1|45050.1|45030.1|45047.6|45027.6|1
1623388590000|2021-06-11 05:16:30|||||||||1
1623388600000|2021-06-11 05:16:40|||||||||1
1623388620000|2021-06-11 05:17:00|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|5
1623388630000|2021-06-11 05:17:10|||||||||2
1623388640000|2021-06-11 05:17:20|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|0
1623388650000|2021-06-11 05:17:30|45041.4|45021.4|45040.7|45020.7|45041.4|45021.4|45040.7|45020.7|2
1623388660000|2021-06-11 05:17:40|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|4
1623388670000|2021-06-11 05:17:50|45037.6|45017.6|45040.7|45020.7|45040.7|45020.7|45037.6|45017.6|2
1623388680000|2021-06-11 05:18:00|||||||||1
1623388710000|2021-06-11 05:18:30|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|8
1623388720000|2021-06-11 05:18:40|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|0
1623388730000|2021-06-11 05:18:50|45042.6|45022.6|45045.7|45025.7|45045.7|45025.7|45042.6|45022.6|1
1623388740000|2021-06-11 05:19:00|||||||||1
1623388750000|2021-06-11 05:19:10|||||||||1
1623388760000|2021-06-11 05:19:20|45041.4|45021.4|45043.2|45023.2|45045.1|45025.1|45041.4|45021.4|1
1623388770000|2021-06-11 05:19:30|45045.1|45025.1|45043.2|45023.2|45045.1|45025.1|45043.2|45023.2|0
1623388790000|2021-06-11 05:19:50|45045.1|45025.1|45043.2|45023.2|45045.1|45025.1|45043.2|45023.2|1
1623388800000|2021-06-11 05:20:00|45045.1|45025.1|45045.7|45025.7|45045.7|45025.7|45045.1|45025.1|3
1623388810000|2021-06-11 05:20:10|45045.1|45025.1|45045.7|45025.7|45045.7|45025.7|45045.1|45025.1|0
1623388820000|2021-06-11 05:20:20|||||||||2
1623388830000|2021-06-11 05:20:30|45045.1|45025.1|45045.1|45025.1|45045.7|45025.7|45043.2|45023.2|1
1623388840000|2021-06-11 05:20:40|45044.4|45024.4|45040.7|45020.7|45044.4|45024.4|45040.7|45020.7|0
1623388850000|2021-06-11 05:20:50|45020.1|45000.1|45013.2|44993.2|45020.1|45000.1|45012.6|44992.6|18
1623388860000|2021-06-11 05:21:00|45013.9|44993.9|45018.2|44998.2|45018.2|44998.2|45013.9|44993.9|2
1623388870000|2021-06-11 05:21:10|45020.7|45000.7|45020.7|45000.7|45021.4|45001.4|45020.7|45000.7|7
1623388880000|2021-06-11 05:21:20|45023.2|45003.2|45020.7|45000.7|45023.2|45003.2|45020.7|45000.7|0
1623388890000|2021-06-11 05:21:30|45021.4|45001.4|45031.4|45011.4|45032.1|45012.1|45020.7|45000.7|6
1623388900000|2021-06-11 05:21:40|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|5
1623388910000|2021-06-11 05:21:50|45036.4|45016.4|45038.2|45018.2|45038.2|45018.2|45035.1|45015.1|2
1623388920000|2021-06-11 05:22:00|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|0
1623388930000|2021-06-11 05:22:10|45040.1|45020.1|45040.7|45020.7|45040.7|45020.7|45035.7|45015.7|2
1623388940000|2021-06-11 05:22:20|45035.7|45015.7|45040.1|45020.1|45040.1|45020.1|45035.7|45015.7|2
1623388950000|2021-06-11 05:22:30|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|4
1623388960000|2021-06-11 05:22:40|45025.7|45005.7|45026.9|45006.9|45027.6|45007.6|45025.7|45005.7|3
1623388970000|2021-06-11 05:22:50|45027.6|45007.6|45026.9|45006.9|45027.6|45007.6|45024.4|45004.4|1
1623388980000|2021-06-11 05:23:00|45024.4|45004.4|45026.9|45006.9|45026.9|45006.9|45024.4|45004.4|0
1623388990000|2021-06-11 05:23:10|45010.7|44990.7|45010.7|44990.7|45011.4|44991.4|45010.7|44990.7|4
1623389000000|2021-06-11 05:23:20|45011.4|44991.4|45011.4|44991.4|45011.4|44991.4|45011.4|44991.4|2
1623389010000|2021-06-11 05:23:30|45013.2|44993.2|45013.2|44993.2|45015.7|44995.7|45013.2|44993.2|8
1623389020000|2021-06-11 05:23:40|44998.9|44978.9|45000.7|44980.7|45000.7|44980.7|44998.9|44978.9|5
1623389030000|2021-06-11 05:23:50|45002.6|44982.6|45015.1|44995.1|45015.1|44995.1|45002.6|44982.6|3
1623389040000|2021-06-11 05:24:00|45012.6|44992.6|45005.1|44985.1|45015.1|44995.1|45005.1|44985.1|7
1623389050000|2021-06-11 05:24:10|45006.4|44986.4|45005.7|44985.7|45008.9|44988.9|45005.7|44985.7|2
1623389060000|2021-06-11 05:24:20|45006.4|44986.4|45005.7|44985.7|45008.2|44988.2|45005.7|44985.7|0
1623389070000|2021-06-11 05:24:30|45010.1|44990.1|44997.6|44977.6|45010.7|44990.7|44995.1|44975.1|12
1623389080000|2021-06-11 05:24:40|44996.9|44976.9|45000.7|44980.7|45000.7|44980.7|44996.9|44976.9|12
1623389090000|2021-06-11 05:24:50|45006.4|44986.4|45000.1|44980.1|45006.4|44986.4|45000.1|44980.1|8
1623389100000|2021-06-11 05:25:00|45000.7|44980.7|45005.7|44985.7|45005.7|44985.7|45000.7|44980.7|5
1623389110000|2021-06-11 05:25:10|44997.6|44977.6|45001.4|44981.4|45001.4|44981.4|44997.6|44977.6|5
1623389120000|2021-06-11 05:25:20|45005.7|44985.7|44995.7|44975.7|45005.7|44985.7|44995.7|44975.7|2
1623389130000|2021-06-11 05:25:30|45000.7|44980.7|45005.7|44985.7|45005.7|44985.7|45000.7|44980.7|5
1623389140000|2021-06-11 05:25:40|45001.4|44981.4|44995.7|44975.7|45001.4|44981.4|44995.7|44975.7|8
1623389150000|2021-06-11 05:25:50|44995.1|44975.1|45000.1|44980.1|45000.1|44980.1|44995.1|44975.1|17
1623389160000|2021-06-11 05:26:00|45000.8|44980.8|45000.1|44980.1|45000.8|44980.8|45000.1|44980.1|1
1623389170000|2021-06-11 05:26:10|44997.6|44977.6|44995.1|44975.1|44997.6|44977.6|44995.1|44975.1|2
1623389180000|2021-06-11 05:26:20|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44983.3|44963.3|7
1623389190000|2021-06-11 05:26:30|44983.3|44963.3|44983.3|44963.3|44986.4|44966.4|44982.1|44962.1|11
1623389200000|2021-06-11 05:26:40|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|44980.8|44960.8|0
1623389210000|2021-06-11 05:26:50|44980.8|44960.8|44981.4|44961.4|44981.4|44961.4|44980.8|44960.8|4
1623389220000|2021-06-11 05:27:00|44983.3|44963.3|44988.3|44968.3|44988.3|44968.3|44983.3|44963.3|3
1623389240000|2021-06-11 05:27:20|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|0
1623389250000|2021-06-11 05:27:30|||||||||1
1623389260000|2021-06-11 05:27:40|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|44991.4|44971.4|2
1623389270000|2021-06-11 05:27:50|44990.8|44970.8|44990.8|44970.8|44993.3|44973.3|44988.9|44968.9|7
1623389280000|2021-06-11 05:28:00|44988.9|44968.9|44988.3|44968.3|44988.9|44968.9|44988.3|44968.3|1
1623389290000|2021-06-11 05:28:10|44985.8|44965.8|44990.8|44970.8|44990.8|44970.8|44985.8|44965.8|5
1623389300000|2021-06-11 05:28:20|44992.6|44972.6|44997.6|44977.6|44997.6|44977.6|44992.6|44972.6|2
1623389310000|2021-06-11 05:28:30|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|4
1623389320000|2021-06-11 05:28:40|44998.3|44978.3|45000.8|44980.8|45000.8|44980.8|44998.3|44978.3|3
1623389340000|2021-06-11 05:29:00|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|6
1623389370000|2021-06-11 05:29:30|45002.6|44982.6|44978.9|44958.9|45003.3|44983.3|44978.9|44958.9|10
1623389380000|2021-06-11 05:29:40|44980.8|44960.8|44985.8|44965.8|44985.8|44965.8|44978.9|44958.9|5
1623389390000|2021-06-11 05:29:50|44983.3|44963.3|44990.1|44970.1|44993.3|44973.3|44981.4|44961.4|7
1623389400000|2021-06-11 05:30:00|44987.6|44967.6|45007.6|44987.6|45007.6|44987.6|44983.9|44963.9|34
1623389410000|2021-06-11 05:30:10|45008.3|44988.3|45012.6|44992.6|45015.8|44995.8|45008.3|44988.3|26
1623389420000|2021-06-11 05:30:20|45015.8|44995.8|45017.6|44997.6|45017.6|44997.6|45015.1|44995.1|3
1623389430000|2021-06-11 05:30:30|45020.8|45000.8|45030.8|45010.8|45030.8|45010.8|45020.1|45000.1|14
1623389440000|2021-06-11 05:30:40|45030.1|45010.1|45048.3|45028.3|45048.3|45028.3|45028.3|45008.3|20
1623389450000|2021-06-11 05:30:50|45048.9|45028.9|45038.3|45018.3|45048.9|45028.9|45035.1|45015.1|14
1623389460000|2021-06-11 05:31:00|45040.8|45020.8|45050.8|45030.8|45053.3|45033.3|45038.9|45018.9|9
1623389470000|2021-06-11 05:31:10|45050.1|45030.1|45035.8|45015.8|45050.8|45030.8|45033.3|45013.3|6
1623389480000|2021-06-11 05:31:20|45035.1|45015.1|45043.3|45023.3|45043.3|45023.3|45035.1|45015.1|8
1623389490000|2021-06-11 05:31:30|45040.8|45020.8|45039.4|45019.4|45043.3|45023.3|45038.3|45018.3|9
1623389500000|2021-06-11 05:31:40|45037.6|45017.6|45015.8|44995.8|45037.6|45017.6|45015.8|44995.8|9
1623389510000|2021-06-11 05:31:50|45012.1|44992.1|45015.8|44995.8|45015.8|44995.8|45012.1|44992.1|7
1623389520000|2021-06-11 05:32:00|45013.3|44993.3|45005.8|44985.8|45013.3|44993.3|45005.8|44985.8|6
1623389530000|2021-06-11 05:32:10|45000.8|44980.8|44996.4|44976.4|45000.8|44980.8|44991.4|44971.4|21
1623389540000|2021-06-11 05:32:20|44993.3|44973.3|44991.4|44971.4|44993.3|44973.3|44990.8|44970.8|3
1623389550000|2021-06-11 05:32:30|44993.9|44973.9|44991.4|44971.4|44993.9|44973.9|44990.1|44970.1|7
1623389560000|2021-06-11 05:32:40|44990.8|44970.8|44985.8|44965.8|44991.4|44971.4|44985.8|44965.8|2
1623389570000|2021-06-11 05:32:50|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|3
1623389580000|2021-06-11 05:33:00|44990.1|44970.1|44986.4|44966.4|44991.4|44971.4|44986.4|44966.4|4
1623389590000|2021-06-11 05:33:10|44988.3|44968.3|44987.6|44967.6|44991.4|44971.4|44987.6|44967.6|4
1623389600000|2021-06-11 05:33:20|||||||||2
1623389610000|2021-06-11 05:33:30|44990.1|44970.1|44996.4|44976.4|44998.3|44978.3|44990.1|44970.1|5
1623389620000|2021-06-11 05:33:40|44998.3|44978.3|45005.8|44985.8|45005.8|44985.8|44998.3|44978.3|2
1623389630000|2021-06-11 05:33:50|45006.4|44986.4|45020.1|45000.1|45020.1|45000.1|45006.4|44986.4|3
1623389640000|2021-06-11 05:34:00|45020.8|45000.8|45031.4|45011.4|45031.4|45011.4|45020.8|45000.8|10
1623389650000|2021-06-11 05:34:10|45030.8|45010.8|45038.3|45018.3|45038.3|45018.3|45030.8|45010.8|8
1623389660000|2021-06-11 05:34:20|45035.8|45015.8|45042.6|45022.6|45042.6|45022.6|45035.8|45015.8|7
1623389670000|2021-06-11 05:34:30|45045.8|45025.8|45058.9|45038.9|45067.6|45047.6|45045.8|45025.8|20
1623389680000|2021-06-11 05:34:40|45056.4|45036.4|45088.3|45068.3|45088.3|45068.3|45056.4|45036.4|28
1623389690000|2021-06-11 05:34:50|45086.4|45066.4|45090.8|45070.8|45095.8|45075.8|45085.8|45065.8|25
1623389700000|2021-06-11 05:35:00|45090.1|45070.1|45090.8|45070.8|45090.8|45070.8|45083.3|45063.3|13
1623389710000|2021-06-11 05:35:10|45088.3|45068.3|45088.3|45068.3|45090.8|45070.8|45088.3|45068.3|5
1623389720000|2021-06-11 05:35:20|45085.8|45065.8|45081.4|45061.4|45085.8|45065.8|45080.8|45060.8|11
1623389730000|2021-06-11 05:35:30|45085.8|45065.8|45090.8|45070.8|45093.3|45073.3|45085.8|45065.8|5
1623389740000|2021-06-11 05:35:40|45093.3|45073.3|45095.8|45075.8|45095.8|45075.8|45090.8|45070.8|7
1623389750000|2021-06-11 05:35:50|45095.1|45075.1|45090.8|45070.8|45095.1|45075.1|45090.8|45070.8|4
1623389760000|2021-06-11 05:36:00|45091.4|45071.4|45090.8|45070.8|45095.8|45075.8|45090.8|45070.8|9
1623389770000|2021-06-11 05:36:10|45088.3|45068.3|45083.9|45063.9|45090.1|45070.1|45083.9|45063.9|9
1623389780000|2021-06-11 05:36:20|45084.6|45064.6|45073.3|45053.3|45084.6|45064.6|45073.3|45053.3|13
1623389790000|2021-06-11 05:36:30|45075.8|45055.8|45076.4|45056.4|45076.4|45056.4|45075.8|45055.8|3
1623389800000|2021-06-11 05:36:40|45078.3|45058.3|45078.3|45058.3|45078.3|45058.3|45075.8|45055.8|2
1623389810000|2021-06-11 05:36:50|45075.8|45055.8|45075.1|45055.1|45075.8|45055.8|45073.3|45053.3|1
1623389820000|2021-06-11 05:37:00|45073.3|45053.3|45075.8|45055.8|45075.8|45055.8|45070.8|45050.8|7
1623389830000|2021-06-11 05:37:10|45080.1|45060.1|45075.8|45055.8|45080.1|45060.1|45075.8|45055.8|1
1623389850000|2021-06-11 05:37:30|45076.4|45056.4|45083.9|45063.9|45083.9|45063.9|45076.4|45056.4|7
1623389860000|2021-06-11 05:37:40|45085.8|45065.8|45085.8|45065.8|45088.3|45068.3|45078.3|45058.3|14
1623389870000|2021-06-11 05:37:50|45087.6|45067.6|45090.8|45070.8|45090.8|45070.8|45087.6|45067.6|9
1623389880000|2021-06-11 05:38:00|45091.4|45071.4|45081.4|45061.4|45095.1|45075.1|45081.4|45061.4|15
1623389890000|2021-06-11 05:38:10|45080.8|45060.8|45090.8|45070.8|45093.3|45073.3|45080.8|45060.8|13
1623389900000|2021-06-11 05:38:20|45093.3|45073.3|45092.6|45072.6|45093.3|45073.3|45090.8|45070.8|4
1623389910000|2021-06-11 05:38:30|45090.8|45070.8|45098.3|45078.3|45100.8|45080.8|45090.8|45070.8|16
1623389920000|2021-06-11 05:38:40|45098.9|45078.9|45101.4|45081.4|45101.4|45081.4|45096.4|45076.4|9
1623389930000|2021-06-11 05:38:50|45102.1|45082.1|45108.3|45088.3|45110.1|45090.1|45102.1|45082.1|18
1623389940000|2021-06-11 05:39:00|45108.9|45088.9|45130.1|45110.1|45138.9|45118.9|45108.9|45088.9|65
1623389950000|2021-06-11 05:39:10|45130.8|45110.8|45135.8|45115.8|45138.3|45118.3|45130.8|45110.8|8
1623389960000|2021-06-11 05:39:20|45134.4|45114.4|45131.4|45111.4|45138.3|45118.3|45130.1|45110.1|19
1623389970000|2021-06-11 05:39:30|45130.8|45110.8|45133.3|45113.3|45140.1|45120.1|45130.8|45110.8|31
1623389980000|2021-06-11 05:39:40|45135.8|45115.8|45160.8|45140.8|45161.4|45141.4|45133.3|45113.3|25
1623389990000|2021-06-11 05:39:50|45161.4|45141.4|45155.8|45135.8|45165.1|45145.1|45151.4|45131.4|41
1623390000000|2021-06-11 05:40:00|45155.1|45135.1|45165.1|45145.1|45165.1|45145.1|45151.4|45131.4|12
1623390010000|2021-06-11 05:40:10|45164.4|45144.4|45165.8|45145.8|45165.8|45145.8|45160.8|45140.8|15
1623390020000|2021-06-11 05:40:20|45168.3|45148.3|45160.8|45140.8|45170.8|45150.8|45160.8|45140.8|19
1623390030000|2021-06-11 05:40:30|45163.3|45143.3|45170.8|45150.8|45185.1|45165.1|45160.8|45140.8|30
1623390040000|2021-06-11 05:40:40|45173.3|45153.3|45175.8|45155.8|45180.8|45160.8|45170.8|45150.8|21
1623390050000|2021-06-11 05:40:50|45173.3|45153.3|45166.4|45146.4|45173.9|45153.9|45155.1|45135.1|24
1623390060000|2021-06-11 05:41:00|45165.8|45145.8|45170.8|45150.8|45170.8|45150.8|45163.9|45143.9|20
1623390070000|2021-06-11 05:41:10|45171.4|45151.4|45170.8|45150.8|45175.8|45155.8|45170.8|45150.8|15
1623390080000|2021-06-11 05:41:20|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45168.3|45148.3|6
1623390090000|2021-06-11 05:41:30|45170.8|45150.8|45150.1|45130.1|45175.8|45155.8|45148.3|45128.3|13
1623390100000|2021-06-11 05:41:40|45147.6|45127.6|45138.3|45118.3|45150.8|45130.8|45135.8|45115.8|30
1623390110000|2021-06-11 05:41:50|45135.8|45115.8|45133.3|45113.3|45138.9|45118.9|45131.4|45111.4|13
1623390120000|2021-06-11 05:42:00|45135.8|45115.8|45135.8|45115.8|45138.3|45118.3|45133.3|45113.3|7
1623390130000|2021-06-11 05:42:10|45138.3|45118.3|45138.3|45118.3|45140.8|45120.8|45138.3|45118.3|10
1623390140000|2021-06-11 05:42:20|45137.6|45117.6|45135.8|45115.8|45138.3|45118.3|45135.1|45115.1|7
1623390150000|2021-06-11 05:42:30|45137.6|45117.6|45130.8|45110.8|45140.8|45120.8|45130.8|45110.8|17
1623390160000|2021-06-11 05:42:40|45135.8|45115.8|45148.3|45128.3|45150.1|45130.1|45130.8|45110.8|27
1623390170000|2021-06-11 05:42:50|45147.6|45127.6|45143.9|45123.9|45148.3|45128.3|45143.9|45123.9|3
1623390180000|2021-06-11 05:43:00|45145.8|45125.8|45157.6|45137.6|45161.4|45141.4|45145.8|45125.8|13
1623390190000|2021-06-11 05:43:10|45158.3|45138.3|45158.3|45138.3|45160.8|45140.8|45155.8|45135.8|9
1623390200000|2021-06-11 05:43:20|45155.8|45135.8|45158.3|45138.3|45160.8|45140.8|45155.8|45135.8|3
1623390210000|2021-06-11 05:43:30|45157.6|45137.6|45142.6|45122.6|45158.3|45138.3|45141.4|45121.4|25
1623390220000|2021-06-11 05:43:40|45140.8|45120.8|45145.8|45125.8|45153.9|45133.9|45140.8|45120.8|20
1623390230000|2021-06-11 05:43:50|45148.3|45128.3|45145.8|45125.8|45150.8|45130.8|45142.6|45122.6|7
1623390240000|2021-06-11 05:44:00|45145.1|45125.1|45160.8|45140.8|45160.8|45140.8|45145.1|45125.1|16
1623390250000|2021-06-11 05:44:10|45161.4|45141.4|45175.8|45155.8|45176.4|45156.4|45161.4|45141.4|17
1623390260000|2021-06-11 05:44:20|45175.1|45155.1|45183.9|45163.9|45184.6|45164.6|45171.4|45151.4|31
1623390270000|2021-06-11 05:44:30|45185.8|45165.8|45175.8|45155.8|45188.9|45168.9|45175.8|45155.8|29
1623390280000|2021-06-11 05:44:40|45173.3|45153.3|45180.8|45160.8|45180.8|45160.8|45170.8|45150.8|9
1623390290000|2021-06-11 05:44:50|45183.3|45163.3|45185.8|45165.8|45185.8|45165.8|45180.8|45160.8|11
1623390300000|2021-06-11 05:45:00|45186.4|45166.4|45190.1|45170.1|45193.3|45173.3|45183.3|45163.3|36
1623390310000|2021-06-11 05:45:10|45190.8|45170.8|45190.8|45170.8|45195.1|45175.1|45190.8|45170.8|16
1623390320000|2021-06-11 05:45:20|45190.1|45170.1|45193.3|45173.3|45193.3|45173.3|45188.3|45168.3|11
1623390330000|2021-06-11 05:45:30|45195.1|45175.1|45193.3|45173.3|45195.1|45175.1|45190.8|45170.8|1
1623390340000|2021-06-11 05:45:40|45175.8|45155.8|45178.3|45158.3|45178.3|45158.3|45173.3|45153.3|17
1623390350000|2021-06-11 05:45:50|45175.8|45155.8|45175.8|45155.8|45178.3|45158.3|45175.1|45155.1|5
1623390360000|2021-06-11 05:46:00|45175.1|45155.1|45172.6|45152.6|45175.1|45155.1|45172.6|45152.6|2
1623390370000|2021-06-11 05:46:10|45176.4|45156.4|45175.8|45155.8|45178.3|45158.3|45175.1|45155.1|5
1623390380000|2021-06-11 05:46:20|45175.1|45155.1|45173.3|45153.3|45175.8|45155.8|45170.8|45150.8|18
1623390390000|2021-06-11 05:46:30|45175.8|45155.8|45175.1|45155.1|45175.8|45155.8|45170.8|45150.8|11
1623390400000|2021-06-11 05:46:40|45173.3|45153.3|45168.3|45148.3|45175.8|45155.8|45168.3|45148.3|14
1623390410000|2021-06-11 05:46:50|45170.8|45150.8|45170.8|45150.8|45170.8|45150.8|45168.3|45148.3|6
1623390420000|2021-06-11 05:47:00|45171.4|45151.4|45175.1|45155.1|45175.8|45155.8|45171.4|45151.4|11
1623390430000|2021-06-11 05:47:10|45172.6|45152.6|45183.3|45163.3|45185.8|45165.8|45172.6|45152.6|18
1623390440000|2021-06-11 05:47:20|45187.6|45167.6|45195.8|45175.8|45196.4|45176.4|45185.8|45165.8|13
1623390450000|2021-06-11 05:47:30|45197.6|45177.6|45200.8|45180.8|45200.8|45180.8|45195.8|45175.8|6
1623390460000|2021-06-11 05:47:40|45201.4|45181.4|45207.6|45187.6|45207.6|45187.6|45200.8|45180.8|15
1623390470000|2021-06-11 05:47:50|45205.8|45185.8|45208.9|45188.9|45208.9|45188.9|45205.8|45185.8|17
1623390480000|2021-06-11 05:48:00|45210.8|45190.8|45220.8|45200.8|45227.6|45207.6|45210.8|45190.8|38
1623390490000|2021-06-11 05:48:10|45221.4|45201.4|45220.8|45200.8|45228.3|45208.3|45220.8|45200.8|30
1623390500000|2021-06-11 05:48:20|45225.1|45205.1|45220.8|45200.8|45225.8|45205.8|45220.8|45200.8|24
1623390510000|2021-06-11 05:48:30|45223.3|45203.3|45215.8|45195.8|45223.3|45203.3|45215.8|45195.8|12
1623390520000|2021-06-11 05:48:40|45211.4|45191.4|45212.6|45192.6|45212.6|45192.6|45209.4|45189.4|15
1623390530000|2021-06-11 05:48:50|45215.8|45195.8|45212.6|45192.6|45220.8|45200.8|45212.6|45192.6|18
1623390540000|2021-06-11 05:49:00|45210.8|45190.8|45219.4|45199.4|45221.4|45201.4|45210.8|45190.8|16
1623390550000|2021-06-11 05:49:10|45220.1|45200.1|45215.1|45195.1|45220.1|45200.1|45215.1|45195.1|18
1623390560000|2021-06-11 05:49:20|45213.3|45193.3|45201.4|45181.4|45213.3|45193.3|45201.4|45181.4|11
1623390570000|2021-06-11 05:49:30|45203.9|45183.9|45195.8|45175.8|45203.9|45183.9|45195.8|45175.8|6
1623390580000|2021-06-11 05:49:40|45197.6|45177.6|45200.8|45180.8|45203.3|45183.3|45197.6|45177.6|8
1623390590000|2021-06-11 05:49:50|45203.3|45183.3|45205.8|45185.8|45207.6|45187.6|45200.8|45180.8|6
1623390600000|2021-06-11 05:50:00|45207.6|45187.6|45213.3|45193.3|45215.8|45195.8|45207.6|45187.6|9
1623390610000|2021-06-11 05:50:10|45215.8|45195.8|45228.3|45208.3|45230.8|45210.8|45215.8|45195.8|23
1623390620000|2021-06-11 05:50:20|45228.9|45208.9|45231.4|45211.4|45235.8|45215.8|45228.9|45208.9|11
1623390630000|2021-06-11 05:50:30|45233.3|45213.3|45230.8|45210.8|45235.8|45215.8|45230.1|45210.1|17
1623390640000|2021-06-11 05:50:40|45232.6|45212.6|45221.4|45201.4|45232.6|45212.6|45221.4|45201.4|16
1623390650000|2021-06-11 05:50:50|45225.8|45205.8|45236.4|45216.4|45238.9|45218.9|45225.8|45205.8|23
1623390660000|2021-06-11 05:51:00|45237.1|45217.1|45250.8|45230.8|45251.4|45231.4|45237.1|45217.1|56
1623390670000|2021-06-11 05:51:10|45250.1|45230.1|45230.8|45210.8|45250.8|45230.8|45230.8|45210.8|228
1623390680000|2021-06-11 05:51:20|45232.6|45212.6|45235.1|45215.1|45235.1|45215.1|45230.8|45210.8|6
1623390690000|2021-06-11 05:51:30|45233.3|45213.3|45230.8|45210.8|45235.1|45215.1|45230.1|45210.1|9
1623390700000|2021-06-11 05:51:40|45235.8|45215.8|45238.3|45218.3|45238.9|45218.9|45235.1|45215.1|14
1623390710000|2021-06-11 05:51:50|45240.1|45220.1|45245.1|45225.1|45248.3|45228.3|45238.3|45218.3|6
1623390720000|2021-06-11 05:52:00|45243.3|45223.3|45253.3|45233.3|45260.8|45240.8|45241.4|45221.4|35
1623390730000|2021-06-11 05:52:10|45251.4|45231.4|45255.8|45235.8|45255.8|45235.8|45246.4|45226.4|32
1623390740000|2021-06-11 05:52:20|45256.4|45236.4|45255.8|45235.8|45258.3|45238.3|45255.1|45235.1|13
1623390750000|2021-06-11 05:52:30|45255.1|45235.1|45262.6|45242.6|45263.3|45243.3|45251.4|45231.4|23
1623390760000|2021-06-11 05:52:40|45265.1|45245.1|45253.3|45233.3|45265.8|45245.8|45253.3|45233.3|11
1623390770000|2021-06-11 05:52:50|45258.9|45238.9|45260.8|45240.8|45263.3|45243.3|45255.8|45235.8|18
1623390780000|2021-06-11 05:53:00|45258.3|45238.3|45268.3|45248.3|45273.9|45253.9|45258.3|45238.3|28
1623390790000|2021-06-11 05:53:10|45270.8|45250.8|45265.8|45245.8|45270.8|45250.8|45265.1|45245.1|10
1623390800000|2021-06-11 05:53:20|45265.1|45245.1|45275.1|45255.1|45278.3|45258.3|45265.1|45245.1|19
1623390810000|2021-06-11 05:53:30|45273.3|45253.3|45275.8|45255.8|45278.3|45258.3|45269.4|45249.4|16
1623390820000|2021-06-11 05:53:40|45278.3|45258.3|45278.3|45258.3|45280.1|45260.1|45275.1|45255.1|32
1623390830000|2021-06-11 05:53:50|45277.6|45257.6|45277.6|45257.6|45285.1|45265.1|45275.8|45255.8|23
1623390840000|2021-06-11 05:54:00|45278.3|45258.3|45278.3|45258.3|45280.8|45260.8|45278.3|45258.3|8
1623390850000|2021-06-11 05:54:10|45280.8|45260.8|45280.8|45260.8|45282.6|45262.6|45275.8|45255.8|13
1623390860000|2021-06-11 05:54:20|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45282.6|45262.6|6
1623390870000|2021-06-11 05:54:30|45282.6|45262.6|45275.8|45255.8|45282.6|45262.6|45270.8|45250.8|17
1623390880000|2021-06-11 05:54:40|45273.9|45253.9|45275.8|45255.8|45278.3|45258.3|45270.1|45250.1|19
1623390890000|2021-06-11 05:54:50|45278.3|45258.3|45270.1|45250.1|45280.8|45260.8|45270.1|45250.1|15
1623390900000|2021-06-11 05:55:00|45269.4|45249.4|45280.1|45260.1|45280.1|45260.1|45269.4|45249.4|17
1623390910000|2021-06-11 05:55:10|45280.8|45260.8|45286.4|45266.4|45286.4|45266.4|45280.8|45260.8|12
1623390920000|2021-06-11 05:55:20|45285.8|45265.8|45285.1|45265.1|45285.8|45265.8|45280.8|45260.8|7
1623390930000|2021-06-11 05:55:30|45286.9|45266.9|45286.4|45266.4|45288.3|45268.3|45285.1|45265.1|3
1623390940000|2021-06-11 05:55:40|45288.3|45268.3|45283.9|45263.9|45288.3|45268.3|45281.4|45261.4|8
1623390950000|2021-06-11 05:55:50|45283.3|45263.3|45275.8|45255.8|45285.8|45265.8|45273.9|45253.9|12
1623390960000|2021-06-11 05:56:00|45275.1|45255.1|45270.1|45250.1|45275.1|45255.1|45270.1|45250.1|4
1623390970000|2021-06-11 05:56:10|45268.3|45248.3|45255.8|45235.8|45270.1|45250.1|45255.8|45235.8|16
1623390980000|2021-06-11 05:56:20|45253.9|45233.9|45250.1|45230.1|45255.8|45235.8|45250.1|45230.1|4
1623390990000|2021-06-11 05:56:30|45250.8|45230.8|45250.1|45230.1|45250.8|45230.8|45250.1|45230.1|3
1623391000000|2021-06-11 05:56:40|45245.1|45225.1|45242.6|45222.6|45245.1|45225.1|45240.1|45220.1|20
1623391010000|2021-06-11 05:56:50|45240.8|45220.8|45260.1|45240.1|45260.1|45240.1|45240.1|45220.1|25
1623391020000|2021-06-11 05:57:00|45260.8|45240.8|45272.6|45252.6|45275.1|45255.1|45260.8|45240.8|7
1623391030000|2021-06-11 05:57:10|45273.3|45253.3|45275.1|45255.1|45275.1|45255.1|45272.6|45252.6|6
1623391040000|2021-06-11 05:57:20|45272.6|45252.6|45270.1|45250.1|45272.6|45252.6|45267.6|45247.6|5
1623391050000|2021-06-11 05:57:30|45269.4|45249.4|45265.1|45245.1|45269.4|45249.4|45263.3|45243.3|6
1623391060000|2021-06-11 05:57:40|45267.6|45247.6|45262.6|45242.6|45267.6|45247.6|45262.6|45242.6|8
1623391070000|2021-06-11 05:57:50|45260.8|45240.8|45260.1|45240.1|45260.8|45240.8|45260.1|45240.1|3
1623391080000|2021-06-11 05:58:00|45260.8|45240.8|45263.3|45243.3|45265.1|45245.1|45260.8|45240.8|5
1623391090000|2021-06-11 05:58:10|45262.6|45242.6|45265.1|45245.1|45265.1|45245.1|45262.6|45242.6|8
1623391100000|2021-06-11 05:58:20|45260.8|45240.8|45255.1|45235.1|45260.8|45240.8|45252.6|45232.6|12
1623391110000|2021-06-11 05:58:30|45250.8|45230.8|45247.6|45227.6|45255.1|45235.1|45246.9|45226.9|17
1623391120000|2021-06-11 05:58:40|45249.4|45229.4|45242.6|45222.6|45255.1|45235.1|45242.6|45222.6|11
1623391130000|2021-06-11 05:58:50|45240.8|45220.8|45235.1|45215.1|45240.8|45220.8|45234.5|45214.5|11
1623391140000|2021-06-11 05:59:00|45232.6|45212.6|45240.1|45220.1|45240.1|45220.1|45232.6|45212.6|4
1623391150000|2021-06-11 05:59:10|45235.8|45215.8|45245.1|45225.1|45245.1|45225.1|45235.8|45215.8|3
1623391160000|2021-06-11 05:59:20|45245.8|45225.8|45240.8|45220.8|45245.8|45225.8|45240.8|45220.8|1
1623391170000|2021-06-11 05:59:30|45239.5|45219.5|45225.1|45205.1|45239.5|45219.5|45223.9|45203.9|13
1623391180000|2021-06-11 05:59:40|45223.3|45203.3|45215.1|45195.1|45225.1|45205.1|45215.1|45195.1|17
1623391190000|2021-06-11 05:59:50|45215.8|45195.8|45215.1|45195.1|45220.1|45200.1|45213.3|45193.3|20
1623391200000|2021-06-11 06:00:00|45215.8|45195.8|45223.3|45203.3|45223.3|45203.3|45215.8|45195.8|20
1623391210000|2021-06-11 06:00:10|45225.1|45205.1|45228.9|45208.9|45228.9|45208.9|45223.3|45203.3|12
1623391220000|2021-06-11 06:00:20|45230.8|45210.8|45228.3|45208.3|45233.9|45213.9|45228.3|45208.3|14
1623391230000|2021-06-11 06:00:30|45230.1|45210.1|45215.1|45195.1|45230.1|45210.1|45215.1|45195.1|18
1623391240000|2021-06-11 06:00:40|45212|45192|45205.1|45185.1|45212|45192|45203.3|45183.3|34
1623391250000|2021-06-11 06:00:50|45202.6|45182.6|45198.3|45178.3|45205.1|45185.1|45198.3|45178.3|25
1623391260000|2021-06-11 06:01:00|45190.8|45170.8|45186.4|45166.4|45192.6|45172.6|45185.8|45165.8|20
1623391270000|2021-06-11 06:01:10|45185.8|45165.8|45183.3|45163.3|45185.8|45165.8|45183.3|45163.3|10
1623391280000|2021-06-11 06:01:20|45182.6|45162.6|45184.5|45164.5|45185.8|45165.8|45180.8|45160.8|23
1623391290000|2021-06-11 06:01:30|45182.6|45162.6|45178.3|45158.3|45182.6|45162.6|45178.3|45158.3|8
1623391300000|2021-06-11 06:01:40|45180.8|45160.8|45178.3|45158.3|45183.3|45163.3|45178.3|45158.3|24
1623391310000|2021-06-11 06:01:50|45183.3|45163.3|45183.3|45163.3|45183.3|45163.3|45178.3|45158.3|4
1623391320000|2021-06-11 06:02:00|45178.3|45158.3|45183.3|45163.3|45183.3|45163.3|45178.3|45158.3|6
1623391330000|2021-06-11 06:02:10|45180.8|45160.8|45185.8|45165.8|45185.8|45165.8|45180.8|45160.8|8
1623391340000|2021-06-11 06:02:20|45186.4|45166.4|45188.9|45168.9|45188.9|45168.9|45186.4|45166.4|3
1623391350000|2021-06-11 06:02:30|45189.6|45169.6|45200.1|45180.1|45200.1|45180.1|45189.6|45169.6|9
1623391360000|2021-06-11 06:02:40|45198.3|45178.3|45195.8|45175.8|45198.3|45178.3|45195.8|45175.8|2
1623391370000|2021-06-11 06:02:50|45193.3|45173.3|45176.4|45156.4|45195.8|45175.8|45175.8|45155.8|12
1623391380000|2021-06-11 06:03:00|45180.8|45160.8|45175.8|45155.8|45180.8|45160.8|45175.8|45155.8|7
1623391390000|2021-06-11 06:03:10|45175.1|45155.1|45170.8|45150.8|45175.8|45155.8|45170.8|45150.8|5
1623391400000|2021-06-11 06:03:20|45170.1|45150.1|45165.8|45145.8|45170.8|45150.8|45165.8|45145.8|24
1623391410000|2021-06-11 06:03:30|45163.3|45143.3|45155.8|45135.8|45163.3|45143.3|45150.8|45130.8|35
1623391420000|2021-06-11 06:03:40|45156.4|45136.4|45155.8|45135.8|45160.1|45140.1|45155.8|45135.8|22
1623391430000|2021-06-11 06:03:50|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|10
1623391440000|2021-06-11 06:04:00|45152.6|45132.6|45150.8|45130.8|45153.3|45133.3|45145.8|45125.8|11
1623391450000|2021-06-11 06:04:10|45152.6|45132.6|45155.8|45135.8|45160.8|45140.8|45151.4|45131.4|14
1623391460000|2021-06-11 06:04:20|45155.1|45135.1|45162.6|45142.6|45162.6|45142.6|45155.1|45135.1|11
1623391470000|2021-06-11 06:04:30|45163.3|45143.3|45167.6|45147.6|45168.3|45148.3|45163.3|45143.3|10
1623391480000|2021-06-11 06:04:40|45165.8|45145.8|45170.8|45150.8|45170.8|45150.8|45165.8|45145.8|2
1623391490000|2021-06-11 06:04:50|45166.4|45146.4|45163.3|45143.3|45166.4|45146.4|45163.3|45143.3|10
1623391500000|2021-06-11 06:05:00|45165.8|45145.8|45170.8|45150.8|45170.8|45150.8|45165.8|45145.8|8
1623391510000|2021-06-11 06:05:10|45175.1|45155.1|45180.1|45160.1|45182|45162|45175.1|45155.1|15
1623391520000|2021-06-11 06:05:20|45178.3|45158.3|45178.3|45158.3|45180.8|45160.8|45178.3|45158.3|22
1623391530000|2021-06-11 06:05:30|45170.8|45150.8|45177.6|45157.6|45178.3|45158.3|45170.1|45150.1|13
1623391540000|2021-06-11 06:05:40|45178.3|45158.3|45180.8|45160.8|45180.8|45160.8|45178.3|45158.3|2
1623391550000|2021-06-11 06:05:50|45185.8|45165.8|45190.1|45170.1|45190.8|45170.8|45185.1|45165.1|14
1623391560000|2021-06-11 06:06:00|45188.3|45168.3|45198.3|45178.3|45198.3|45178.3|45188.3|45168.3|18
1623391570000|2021-06-11 06:06:10|45200.1|45180.1|45203.3|45183.3|45207.6|45187.6|45200.1|45180.1|15
1623391580000|2021-06-11 06:06:20|45205.1|45185.1|45203.3|45183.3|45205.8|45185.8|45200.8|45180.8|4
1623391590000|2021-06-11 06:06:30|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|2
1623391600000|2021-06-11 06:06:40|45206.4|45186.4|45230.8|45210.8|45232.6|45212.6|45206.4|45186.4|14
1623391610000|2021-06-11 06:06:50|45230.1|45210.1|45230.1|45210.1|45230.8|45210.8|45227.6|45207.6|6
1623391620000|2021-06-11 06:07:00|45228.3|45208.3|45243.3|45223.3|45245.1|45225.1|45228.3|45208.3|29
1623391630000|2021-06-11 06:07:10|45245.1|45225.1|45248.3|45228.3|45248.3|45228.3|45245.1|45225.1|11
1623391640000|2021-06-11 06:07:20|45250.1|45230.1|45248.3|45228.3|45250.8|45230.8|45235.8|45215.8|16
1623391650000|2021-06-11 06:07:30|45250.8|45230.8|45265.8|45245.8|45268.9|45248.9|45250.8|45230.8|44
1623391660000|2021-06-11 06:07:40|45265.1|45245.1|45262.6|45242.6|45267.6|45247.6|45260.8|45240.8|8
1623391670000|2021-06-11 06:07:50|45265.1|45245.1|45265.1|45245.1|45265.8|45245.8|45260.8|45240.8|9
1623391680000|2021-06-11 06:08:00|45263.3|45243.3|45275.8|45255.8|45275.8|45255.8|45261.4|45241.4|21
1623391690000|2021-06-11 06:08:10|45278.3|45258.3|45270.8|45250.8|45278.3|45258.3|45270.8|45250.8|5
1623391700000|2021-06-11 06:08:20|45273.3|45253.3|45280.8|45260.8|45280.8|45260.8|45273.3|45253.3|5
1623391710000|2021-06-11 06:08:30|45283.3|45263.3|45285.1|45265.1|45285.1|45265.1|45283.3|45263.3|10
1623391720000|2021-06-11 06:08:40|45278.9|45258.9|45285.8|45265.8|45285.8|45265.8|45273.9|45253.9|17
1623391730000|2021-06-11 06:08:50|45283.3|45263.3|45288.9|45268.9|45289.6|45269.6|45283.3|45263.3|17
1623391740000|2021-06-11 06:09:00|45289.6|45269.6|45298.3|45278.3|45300.1|45280.1|45289.6|45269.6|10
1623391750000|2021-06-11 06:09:10|45297.6|45277.6|45290.1|45270.1|45297.6|45277.6|45288.3|45268.3|8
1623391760000|2021-06-11 06:09:20|45288.3|45268.3|45278.3|45258.3|45288.3|45268.3|45278.3|45258.3|6
1623391770000|2021-06-11 06:09:30|45276.4|45256.4|45272.6|45252.6|45276.4|45256.4|45272.6|45252.6|8
1623391780000|2021-06-11 06:09:40|45270.8|45250.8|45268.3|45248.3|45270.8|45250.8|45268.3|45248.3|4
1623391790000|2021-06-11 06:09:50|45271.4|45251.4|45290.8|45270.8|45290.8|45270.8|45271.4|45251.4|12
1623391800000|2021-06-11 06:10:00|45291.4|45271.4|45308.3|45288.3|45309.5|45289.5|45291.4|45271.4|17
1623391810000|2021-06-11 06:10:10|45310.1|45290.1|45316.4|45296.4|45321.4|45301.4|45310.1|45290.1|13
1623391820000|2021-06-11 06:10:20|45317.1|45297.1|45320.8|45300.8|45320.8|45300.8|45315.8|45295.8|10
1623391830000|2021-06-11 06:10:30|45321.4|45301.4|45308.3|45288.3|45321.4|45301.4|45307.6|45287.6|13
1623391840000|2021-06-11 06:10:40|45310.8|45290.8|45308.3|45288.3|45318.3|45298.3|45308.3|45288.3|18
1623391850000|2021-06-11 06:10:50|45305.8|45285.8|45295.1|45275.1|45306.4|45286.4|45295.1|45275.1|21
1623391860000|2021-06-11 06:11:00|45295.8|45275.8|45290.1|45270.1|45295.8|45275.8|45286.4|45266.4|17
1623391870000|2021-06-11 06:11:10|45288.3|45268.3|45285.8|45265.8|45290.8|45270.8|45281.4|45261.4|11
1623391880000|2021-06-11 06:11:20|45283.3|45263.3|45303.3|45283.3|45303.3|45283.3|45283.3|45263.3|17
1623391890000|2021-06-11 06:11:30|45302.6|45282.6|45296.4|45276.4|45302.6|45282.6|45293.9|45273.9|18
1623391900000|2021-06-11 06:11:40|45295.8|45275.8|45304.6|45284.6|45304.6|45284.6|45295.8|45275.8|3
1623391910000|2021-06-11 06:11:50|45305.3|45285.3|45315.8|45295.8|45320.1|45300.1|45305.3|45285.3|6
1623391920000|2021-06-11 06:12:00|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45315.8|45295.8|2
1623391930000|2021-06-11 06:12:10|45315.8|45295.8|45316.4|45296.4|45316.4|45296.4|45311.4|45291.4|12
1623391940000|2021-06-11 06:12:20|45313.9|45293.9|45316.4|45296.4|45318.9|45298.9|45313.9|45293.9|2
1623391950000|2021-06-11 06:12:30|45318.9|45298.9|45316.4|45296.4|45318.9|45298.9|45315.8|45295.8|8
1623391960000|2021-06-11 06:12:40|45315.8|45295.8|45316.5|45296.5|45318.9|45298.9|45315.8|45295.8|7
1623391970000|2021-06-11 06:12:50|45319|45299|45319|45299|45319|45299|45316.5|45296.5|3
1623391980000|2021-06-11 06:13:00|45325.8|45305.8|45341.5|45321.5|45342.1|45322.1|45325.8|45305.8|18
1623391990000|2021-06-11 06:13:10|45344|45324|45340.8|45320.8|45345.8|45325.8|45340.8|45320.8|20
1623392000000|2021-06-11 06:13:20|45335.8|45315.8|45326.5|45306.5|45335.8|45315.8|45326.5|45306.5|11
1623392010000|2021-06-11 06:13:30|45330.8|45310.8|45320.8|45300.8|45331.5|45311.5|45320.8|45300.8|20
1623392020000|2021-06-11 06:13:40|45320.1|45300.1|45315.8|45295.8|45320.8|45300.8|45315.8|45295.8|5
1623392030000|2021-06-11 06:13:50|45316.5|45296.5|45315.8|45295.8|45319|45299|45315.8|45295.8|6
1623392040000|2021-06-11 06:14:00|45317.6|45297.6|45343.3|45323.3|45343.3|45323.3|45317.6|45297.6|9
1623392050000|2021-06-11 06:14:10|45344|45324|45350.8|45330.8|45350.8|45330.8|45344|45324|13
1623392060000|2021-06-11 06:14:20|45351.5|45331.5|45370.8|45350.8|45370.8|45350.8|45351.5|45331.5|47
1623392070000|2021-06-11 06:14:30|45371.5|45351.5|45371.5|45351.5|45374.6|45354.6|45361.5|45341.5|34
1623392080000|2021-06-11 06:14:40|45370.8|45350.8|45369|45349|45374.5|45354.5|45365.8|45345.8|22
1623392090000|2021-06-11 06:14:50|45367.1|45347.1|45374.6|45354.6|45376.5|45356.5|45366.5|45346.5|23
1623392100000|2021-06-11 06:15:00|45376.5|45356.5|45379.6|45359.6|45385.3|45365.3|45374|45354|60
1623392110000|2021-06-11 06:15:10|45381.5|45361.5|45386.5|45366.5|45389|45369|45380.8|45360.8|27
1623392120000|2021-06-11 06:15:20|45385.8|45365.8|45385.8|45365.8|45389|45369|45385.8|45365.8|21
1623392130000|2021-06-11 06:15:30|45386.5|45366.5|45385.8|45365.8|45389|45369|45383.3|45363.3|11
1623392140000|2021-06-11 06:15:40|45384|45364|45380.8|45360.8|45385.8|45365.8|45378.3|45358.3|8
1623392150000|2021-06-11 06:15:50|45380.1|45360.1|45363.3|45343.3|45380.1|45360.1|45362.6|45342.6|33
1623392160000|2021-06-11 06:16:00|45365.8|45345.8|45355.8|45335.8|45365.8|45345.8|45355.8|45335.8|22
1623392170000|2021-06-11 06:16:10|45355.1|45335.1|45351.5|45331.5|45355.1|45335.1|45347.1|45327.1|13
1623392180000|2021-06-11 06:16:20|45349.6|45329.6|45341.5|45321.5|45349.6|45329.6|45341.5|45321.5|4
1623392190000|2021-06-11 06:16:30|45345.8|45325.8|45346.5|45326.5|45348.3|45328.3|45341.5|45321.5|8
1623392200000|2021-06-11 06:16:40|45347.1|45327.1|45336.5|45316.5|45353.3|45333.3|45335.8|45315.8|29
1623392210000|2021-06-11 06:16:50|45335.8|45315.8|45335.8|45315.8|45339|45319|45335.8|45315.8|4
1623392220000|2021-06-11 06:17:00|45333.3|45313.3|45340.8|45320.8|45340.8|45320.8|45333.3|45313.3|14
1623392230000|2021-06-11 06:17:10|45341.5|45321.5|45340.8|45320.8|45346.5|45326.5|45340.8|45320.8|5
1623392240000|2021-06-11 06:17:20|45336.5|45316.5|45334|45314|45336.5|45316.5|45334|45314|9
1623392250000|2021-06-11 06:17:30|45335.8|45315.8|45341.5|45321.5|45344|45324|45335.8|45315.8|4
1623392260000|2021-06-11 06:17:40|45340.8|45320.8|45330.8|45310.8|45340.8|45320.8|45326.5|45306.5|11
1623392270000|2021-06-11 06:17:50|45329|45309|45334|45314|45334|45314|45326.5|45306.5|13
1623392280000|2021-06-11 06:18:00|45333.3|45313.3|45330.8|45310.8|45335.8|45315.8|45329|45309|5
1623392290000|2021-06-11 06:18:10|45331.5|45311.5|45323.3|45303.3|45334|45314|45323.3|45303.3|5
1623392300000|2021-06-11 06:18:20|45320.8|45300.8|45311.5|45291.5|45320.8|45300.8|45311.5|45291.5|14
1623392310000|2021-06-11 06:18:30|45314|45294|45310.8|45290.8|45314|45294|45309|45289|10
1623392320000|2021-06-11 06:18:40|45311.5|45291.5|45319|45299|45319|45299|45310.8|45290.8|10
1623392330000|2021-06-11 06:18:50|45319.6|45299.6|45313.3|45293.3|45319.6|45299.6|45313.3|45293.3|3
1623392340000|2021-06-11 06:19:00|45315.8|45295.8|45326.5|45306.5|45326.5|45306.5|45314|45294|8
1623392350000|2021-06-11 06:19:10|45327.1|45307.1|45318.3|45298.3|45327.1|45307.1|45318.3|45298.3|6
1623392360000|2021-06-11 06:19:20|45320.8|45300.8|45344.6|45324.6|45344.6|45324.6|45320.8|45300.8|64
1623392370000|2021-06-11 06:19:30|45344|45324|45344|45324|45346.5|45326.5|45344|45324|19
1623392380000|2021-06-11 06:19:40|45344.6|45324.6|45354|45334|45354|45334|45344.6|45324.6|6
1623392390000|2021-06-11 06:19:50|45353.3|45333.3|45350.8|45330.8|45353.3|45333.3|45350.8|45330.8|9
1623392400000|2021-06-11 06:20:00|45353.3|45333.3|45353.3|45333.3|45358.3|45338.3|45353.3|45333.3|13
1623392410000|2021-06-11 06:20:10|45351.5|45331.5|45355.8|45335.8|45355.8|45335.8|45350.8|45330.8|12
1623392420000|2021-06-11 06:20:20|45361.5|45341.5|45367.1|45347.1|45367.1|45347.1|45361.5|45341.5|8
1623392430000|2021-06-11 06:20:30|45369|45349|45376.5|45356.5|45376.5|45356.5|45369|45349|9
1623392440000|2021-06-11 06:20:40|45374|45354|45371.5|45351.5|45374|45354|45369|45349|13
1623392450000|2021-06-11 06:20:50|45370.8|45350.8|45369|45349|45374|45354|45369|45349|12
1623392460000|2021-06-11 06:21:00|45370.8|45350.8|45377.1|45357.1|45377.1|45357.1|45370.8|45350.8|8
1623392470000|2021-06-11 06:21:10|45376.5|45356.5|45380.8|45360.8|45382.6|45362.6|45376.5|45356.5|7
1623392480000|2021-06-11 06:21:20|45383.3|45363.3|45384|45364|45384|45364|45380.8|45360.8|7
1623392490000|2021-06-11 06:21:30|45383.3|45363.3|45375.8|45355.8|45384.5|45364.5|45375.8|45355.8|20
1623392500000|2021-06-11 06:21:40|45373.3|45353.3|45368.3|45348.3|45375.8|45355.8|45368.3|45348.3|5
1623392510000|2021-06-11 06:21:50|45365.8|45345.8|45359|45339|45365.8|45345.8|45356.5|45336.5|8
1623392520000|2021-06-11 06:22:00|45360.8|45340.8|45375.1|45355.1|45375.8|45355.8|45355.8|45335.8|11
1623392530000|2021-06-11 06:22:10|45375.8|45355.8|45373.3|45353.3|45380.1|45360.1|45373.3|45353.3|7
1623392540000|2021-06-11 06:22:20|45370.8|45350.8|45375.1|45355.1|45375.1|45355.1|45370.1|45350.1|3
1623392550000|2021-06-11 06:22:30|45375.8|45355.8|45380.8|45360.8|45383.3|45363.3|45375.8|45355.8|2
1623392560000|2021-06-11 06:22:40|45380.1|45360.1|45375.1|45355.1|45380.1|45360.1|45372.6|45352.6|8
1623392570000|2021-06-11 06:22:50|45372.6|45352.6|45375.8|45355.8|45375.8|45355.8|45372.6|45352.6|3
1623392580000|2021-06-11 06:23:00|45385.8|45365.8|45390.8|45370.8|45410.1|45390.1|45385.8|45365.8|67
1623392590000|2021-06-11 06:23:10|45390.1|45370.1|45379|45359|45394|45374|45378.3|45358.3|24
1623392600000|2021-06-11 06:23:20|45378.3|45358.3|45376.5|45356.5|45379|45359|45370.8|45350.8|21
1623392610000|2021-06-11 06:23:30|45377.6|45357.6|45373.3|45353.3|45377.6|45357.6|45372.6|45352.6|6
1623392620000|2021-06-11 06:23:40|45372.6|45352.6|45370.8|45350.8|45375.8|45355.8|45370.8|45350.8|4
1623392630000|2021-06-11 06:23:50|45368.3|45348.3|45365.1|45345.1|45368.3|45348.3|45365.1|45345.1|7
1623392640000|2021-06-11 06:24:00|45365.8|45345.8|45345.8|45325.8|45365.8|45345.8|45345.8|45325.8|18
1623392650000|2021-06-11 06:24:10|45346.5|45326.5|45350.1|45330.1|45353.3|45333.3|45346.5|45326.5|8
1623392660000|2021-06-11 06:24:20|45347.6|45327.6|45355.1|45335.1|45355.8|45335.8|45347.6|45327.6|14
1623392670000|2021-06-11 06:24:30|45355.8|45335.8|45350.1|45330.1|45355.8|45335.8|45346.5|45326.5|5
1623392680000|2021-06-11 06:24:40|45345.8|45325.8|45345.1|45325.1|45345.8|45325.8|45342.6|45322.6|5
1623392690000|2021-06-11 06:24:50|45344.5|45324.5|45345.1|45325.1|45345.1|45325.1|45342.6|45322.6|3
1623392700000|2021-06-11 06:25:00|45342.6|45322.6|45360.8|45340.8|45360.8|45340.8|45342.6|45322.6|8
1623392710000|2021-06-11 06:25:10|45360.1|45340.1|45350.8|45330.8|45360.8|45340.8|45348.3|45328.3|10
1623392720000|2021-06-11 06:25:20|45350.1|45330.1|45345.8|45325.8|45350.8|45330.8|45345.1|45325.1|6
1623392730000|2021-06-11 06:25:30|45345.1|45325.1|45342.6|45322.6|45346.5|45326.5|45342.6|45322.6|1
1623392740000|2021-06-11 06:25:40|45340.8|45320.8|45333.3|45313.3|45340.8|45320.8|45333.3|45313.3|17
1623392750000|2021-06-11 06:25:50|45334|45314|45341.5|45321.5|45341.5|45321.5|45334|45314|7
1623392760000|2021-06-11 06:26:00|45340.8|45320.8|45331.5|45311.5|45340.8|45320.8|45329|45309|10
1623392770000|2021-06-11 06:26:10|45330.8|45310.8|45325.8|45305.8|45330.8|45310.8|45325.8|45305.8|3
1623392780000|2021-06-11 06:26:20|45326.5|45306.5|45325.8|45305.8|45330.8|45310.8|45325.8|45305.8|2
1623392790000|2021-06-11 06:26:30|45326.5|45306.5|45324|45304|45328.3|45308.3|45320.8|45300.8|10
1623392800000|2021-06-11 06:26:40|45321.5|45301.5|45316.5|45296.5|45324|45304|45314|45294|9
1623392810000|2021-06-11 06:26:50|45319|45299|45320.8|45300.8|45320.8|45300.8|45315.8|45295.8|13
1623392820000|2021-06-11 06:27:00|45320.1|45300.1|45316.5|45296.5|45320.8|45300.8|45315.8|45295.8|9
1623392830000|2021-06-11 06:27:10|45315.8|45295.8|45305.8|45285.8|45315.8|45295.8|45305.8|45285.8|5
1623392840000|2021-06-11 06:27:20|45309|45289|45315.8|45295.8|45315.8|45295.8|45309|45289|14
1623392850000|2021-06-11 06:27:30|45314|45294|45315.8|45295.8|45315.8|45295.8|45313.3|45293.3|7
1623392860000|2021-06-11 06:27:40|45316.5|45296.5|45321.5|45301.5|45321.5|45301.5|45315.8|45295.8|4
1623392870000|2021-06-11 06:27:50|45320.8|45300.8|45316.5|45296.5|45320.8|45300.8|45315.8|45295.8|3
1623392880000|2021-06-11 06:28:00|45315.8|45295.8|45312.6|45292.6|45315.8|45295.8|45309|45289|5
1623392890000|2021-06-11 06:28:10|45314|45294|45330.8|45310.8|45330.8|45310.8|45314|45294|15
1623392900000|2021-06-11 06:28:20|45330.1|45310.1|45320.8|45300.8|45330.1|45310.1|45320.8|45300.8|9
1623392910000|2021-06-11 06:28:30|45316.5|45296.5|45310.8|45290.8|45320.8|45300.8|45310.8|45290.8|3
1623392920000|2021-06-11 06:28:40|45300.8|45280.8|45301.5|45281.5|45304|45284|45300.8|45280.8|14
1623392930000|2021-06-11 06:28:50|45300.8|45280.8|45301.5|45281.5|45301.5|45281.5|45300.8|45280.8|6
1623392940000|2021-06-11 06:29:00|45304|45284|45305.8|45285.8|45306.5|45286.5|45304|45284|10
1623392950000|2021-06-11 06:29:10|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|45300.8|45280.8|5
1623392960000|2021-06-11 06:29:20|45301.5|45281.5|45311.5|45291.5|45311.5|45291.5|45301.5|45281.5|2
1623392970000|2021-06-11 06:29:30|45310.8|45290.8|45311.5|45291.5|45311.5|45291.5|45310.8|45290.8|1
1623392980000|2021-06-11 06:29:40|45316.5|45296.5|45325.8|45305.8|45325.8|45305.8|45316.5|45296.5|8
1623392990000|2021-06-11 06:29:50|45326.5|45306.5|45331.5|45311.5|45331.5|45311.5|45326.5|45306.5|5
1623393000000|2021-06-11 06:30:00|45329|45309|45338.3|45318.3|45340.8|45320.8|45329|45309|13
1623393010000|2021-06-11 06:30:10|45340.8|45320.8|45340.1|45320.1|45340.8|45320.8|45335.8|45315.8|12
1623393020000|2021-06-11 06:30:20|45339|45319|45345.8|45325.8|45348.3|45328.3|45338.3|45318.3|4
1623393030000|2021-06-11 06:30:30|45348.3|45328.3|45348.3|45328.3|45351.5|45331.5|45346.5|45326.5|17
1623393040000|2021-06-11 06:30:40|45351.5|45331.5|45351.5|45331.5|45355.8|45335.8|45351.5|45331.5|9
1623393050000|2021-06-11 06:30:50|45355.8|45335.8|45354|45334|45355.8|45335.8|45351.5|45331.5|7
1623393060000|2021-06-11 06:31:00|45355.8|45335.8|45356.5|45336.5|45359|45339|45353.3|45333.3|6
1623393070000|2021-06-11 06:31:10|45357.1|45337.1|45360.8|45340.8|45361.5|45341.5|45357.1|45337.1|3
1623393080000|2021-06-11 06:31:20|45363.3|45343.3|45370.8|45350.8|45370.8|45350.8|45363.3|45343.3|8
1623393090000|2021-06-11 06:31:30|45373.3|45353.3|45360.8|45340.8|45374|45354|45360.8|45340.8|12
1623393100000|2021-06-11 06:31:40|45360.1|45340.1|45358.3|45338.3|45360.1|45340.1|45357.6|45337.6|7
1623393110000|2021-06-11 06:31:50|45357.6|45337.6|45340.8|45320.8|45357.6|45337.6|45336.5|45316.5|15
1623393120000|2021-06-11 06:32:00|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|45340.1|45320.1|11
1623393130000|2021-06-11 06:32:10|45340.8|45320.8|45330.8|45310.8|45340.8|45320.8|45330.8|45310.8|5
1623393140000|2021-06-11 06:32:20|45335.8|45315.8|45323.3|45303.3|45335.8|45315.8|45323.3|45303.3|5
1623393150000|2021-06-11 06:32:30|45321.5|45301.5|45316.5|45296.5|45321.5|45301.5|45315.8|45295.8|6
1623393160000|2021-06-11 06:32:40|45320.8|45300.8|45311.5|45291.5|45325.1|45305.1|45311.5|45291.5|15
1623393170000|2021-06-11 06:32:50|45313.3|45293.3|45308.3|45288.3|45315.8|45295.8|45308.3|45288.3|20
1623393180000|2021-06-11 06:33:00|45309|45289|45313.3|45293.3|45313.3|45293.3|45306.5|45286.5|20
1623393190000|2021-06-11 06:33:10|45310.8|45290.8|45313.3|45293.3|45315.8|45295.8|45310.8|45290.8|6
1623393200000|2021-06-11 06:33:20|45315.1|45295.1|45332.6|45312.6|45335.1|45315.1|45313.3|45293.3|13
1623393210000|2021-06-11 06:33:30|45332|45312|45325.8|45305.8|45332|45312|45325.8|45305.8|7
1623393220000|2021-06-11 06:33:40|45326.5|45306.5|45330.8|45310.8|45330.8|45310.8|45325.8|45305.8|25
1623393230000|2021-06-11 06:33:50|45328.3|45308.3|45328.3|45308.3|45330.1|45310.1|45328.3|45308.3|5
1623393240000|2021-06-11 06:34:00|45327.6|45307.6|45330.1|45310.1|45330.1|45310.1|45325.8|45305.8|1
1623393250000|2021-06-11 06:34:10|45330.8|45310.8|45330.1|45310.1|45330.8|45310.8|45328.3|45308.3|2
1623393260000|2021-06-11 06:34:20|45328.3|45308.3|45325.8|45305.8|45330.1|45310.1|45325.8|45305.8|2
1623393270000|2021-06-11 06:34:30|45324|45304|45321.5|45301.5|45325.8|45305.8|45321.5|45301.5|0
1623393280000|2021-06-11 06:34:40|45317.6|45297.6|45311.5|45291.5|45317.6|45297.6|45310.8|45290.8|7
1623393290000|2021-06-11 06:34:50|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45310.8|45290.8|1
1623393300000|2021-06-11 06:35:00|45315.1|45295.1|45306.5|45286.5|45315.1|45295.1|45306.5|45286.5|10
1623393310000|2021-06-11 06:35:10|45305.8|45285.8|45293.3|45273.3|45305.8|45285.8|45293.3|45273.3|17
1623393320000|2021-06-11 06:35:20|45295.8|45275.8|45296.5|45276.5|45300.8|45280.8|45295.8|45275.8|7
1623393330000|2021-06-11 06:35:30|45300.1|45280.1|45301.5|45281.5|45303.3|45283.3|45295.8|45275.8|7
1623393340000|2021-06-11 06:35:40|45300.1|45280.1|45293.3|45273.3|45300.8|45280.8|45293.3|45273.3|9
1623393350000|2021-06-11 06:35:50|45295.8|45275.8|45308.3|45288.3|45310.8|45290.8|45295.8|45275.8|27
1623393360000|2021-06-11 06:36:00|45307.6|45287.6|45320.1|45300.1|45320.1|45300.1|45307.6|45287.6|6
1623393370000|2021-06-11 06:36:10|45315.8|45295.8|45323.3|45303.3|45323.3|45303.3|45315.8|45295.8|9
1623393380000|2021-06-11 06:36:20|45321.5|45301.5|45307.6|45287.6|45321.5|45301.5|45307.6|45287.6|23
1623393390000|2021-06-11 06:36:30|45307|45287|45295.8|45275.8|45307|45287|45295.8|45275.8|4
1623393400000|2021-06-11 06:36:40|45295.1|45275.1|45290.8|45270.8|45296.5|45276.5|45290.8|45270.8|18
1623393410000|2021-06-11 06:36:50|45291.5|45271.5|45290.8|45270.8|45295.8|45275.8|45290.8|45270.8|11
1623393420000|2021-06-11 06:37:00|45291.5|45271.5|45285.8|45265.8|45291.5|45271.5|45285.8|45265.8|10
1623393430000|2021-06-11 06:37:10|45286.5|45266.5|45286.5|45266.5|45286.5|45266.5|45285.8|45265.8|0
1623393440000|2021-06-11 06:37:20|45289|45269|45289|45269|45289|45269|45289|45269|1
1623393450000|2021-06-11 06:37:30|45293.3|45273.3|45287.6|45267.6|45295.8|45275.8|45287.6|45267.6|12
1623393460000|2021-06-11 06:37:40|45288.3|45268.3|45288.3|45268.3|45290.1|45270.1|45285.8|45265.8|3
1623393470000|2021-06-11 06:37:50|45290.8|45270.8|45308.3|45288.3|45310.1|45290.1|45290.8|45270.8|20
1623393480000|2021-06-11 06:38:00|45310.8|45290.8|45301.5|45281.5|45310.8|45290.8|45300.8|45280.8|8
1623393490000|2021-06-11 06:38:10|45303.3|45283.3|45300.8|45280.8|45305.8|45285.8|45300.8|45280.8|4
1623393500000|2021-06-11 06:38:20|45302.1|45282.1|45301.5|45281.5|45305.8|45285.8|45301.5|45281.5|9
1623393510000|2021-06-11 06:38:30|45300.8|45280.8|45300.8|45280.8|45302.6|45282.6|45300.8|45280.8|8
1623393520000|2021-06-11 06:38:40|45303.3|45283.3|45300.1|45280.1|45310.8|45290.8|45300.1|45280.1|9
1623393530000|2021-06-11 06:38:50|45290.8|45270.8|45293.3|45273.3|45295.8|45275.8|45290.8|45270.8|7
1623393540000|2021-06-11 06:39:00|45291.5|45271.5|45310.8|45290.8|45310.8|45290.8|45291.5|45271.5|18
1623393550000|2021-06-11 06:39:10|45312.6|45292.6|45328.3|45308.3|45328.3|45308.3|45308.3|45288.3|16
1623393560000|2021-06-11 06:39:20|45329|45309|45330.8|45310.8|45330.8|45310.8|45328.3|45308.3|19
1623393570000|2021-06-11 06:39:30|45330.1|45310.1|45328.3|45308.3|45331.5|45311.5|45328.3|45308.3|8
1623393580000|2021-06-11 06:39:40|45327.6|45307.6|45328.3|45308.3|45330.1|45310.1|45325.8|45305.8|5
1623393590000|2021-06-11 06:39:50|45330.1|45310.1|45333.3|45313.3|45335.1|45315.1|45330.1|45310.1|7
1623393600000|2021-06-11 06:40:00|45331.5|45311.5|45331.5|45311.5|45335.1|45315.1|45330.8|45310.8|8
1623393610000|2021-06-11 06:40:10|45332.1|45312.1|45336.5|45316.5|45340.8|45320.8|45332.1|45312.1|9
1623393620000|2021-06-11 06:40:20|45338.3|45318.3|45338.3|45318.3|45340.8|45320.8|45333.3|45313.3|7
1623393630000|2021-06-11 06:40:30|45336.5|45316.5|45333.3|45313.3|45338.3|45318.3|45333.3|45313.3|16
1623393640000|2021-06-11 06:40:40|45335.1|45315.1|45335.8|45315.8|45336.5|45316.5|45332.6|45312.6|9
1623393650000|2021-06-11 06:40:50|45335.1|45315.1|45328.3|45308.3|45335.1|45315.1|45328.3|45308.3|6
1623393660000|2021-06-11 06:41:00|45330.1|45310.1|45328.3|45308.3|45330.8|45310.8|45328.3|45308.3|5
1623393670000|2021-06-11 06:41:10|45325.8|45305.8|45316.5|45296.5|45325.8|45305.8|45316.5|45296.5|5
1623393680000|2021-06-11 06:41:20|45317.1|45297.1|45317.1|45297.1|45320.8|45300.8|45316.5|45296.5|1
1623393690000|2021-06-11 06:41:30|45319|45299|45328.3|45308.3|45328.3|45308.3|45316.5|45296.5|11
1623393700000|2021-06-11 06:41:40|45330.8|45310.8|45335.8|45315.8|45335.8|45315.8|45330.8|45310.8|7
1623393710000|2021-06-11 06:41:50|45335.1|45315.1|45335.8|45315.8|45340.8|45320.8|45335.1|45315.1|12
1623393720000|2021-06-11 06:42:00|45338.3|45318.3|45335.8|45315.8|45340.8|45320.8|45335.8|45315.8|11
1623393730000|2021-06-11 06:42:10|45335.1|45315.1|45350.8|45330.8|45350.8|45330.8|45335.1|45315.1|24
1623393740000|2021-06-11 06:42:20|45350.1|45330.1|45342.6|45322.6|45350.1|45330.1|45342.6|45322.6|8
1623393750000|2021-06-11 06:42:30|45343.3|45323.3|45345.8|45325.8|45345.8|45325.8|45340.1|45320.1|5
1623393760000|2021-06-11 06:42:40|45345.1|45325.1|45340.8|45320.8|45345.1|45325.1|45337.6|45317.6|11
1623393770000|2021-06-11 06:42:50|45341.5|45321.5|45345.1|45325.1|45348.3|45328.3|45341.5|45321.5|2
1623393780000|2021-06-11 06:43:00|45345.8|45325.8|45345.8|45325.8|45345.8|45325.8|45345.1|45325.1|2
1623393790000|2021-06-11 06:43:10|45340.8|45320.8|45345.8|45325.8|45345.8|45325.8|45340.1|45320.1|16
1623393800000|2021-06-11 06:43:20|45346.5|45326.5|45346.5|45326.5|45349|45329|45346.5|45326.5|6
1623393810000|2021-06-11 06:43:30|45348.3|45328.3|45345.2|45325.2|45350.2|45330.2|45340.2|45320.2|9
1623393820000|2021-06-11 06:43:40|45340.8|45320.8|45351.5|45331.5|45353.3|45333.3|45327|45307|31
1623393830000|2021-06-11 06:43:50|45355.2|45335.2|45350.8|45330.8|45355.2|45335.2|45350.8|45330.8|2
1623393840000|2021-06-11 06:44:00|45351.5|45331.5|45350.8|45330.8|45355.8|45335.8|45350.8|45330.8|8
1623393850000|2021-06-11 06:44:10|45351.5|45331.5|45353.3|45333.3|45355.8|45335.8|45350.8|45330.8|8
1623393860000|2021-06-11 06:44:20|45338.3|45318.3|45334|45314|45338.3|45318.3|45334|45314|19
1623393870000|2021-06-11 06:44:30|45320.8|45300.8|45325.2|45305.2|45325.2|45305.2|45320.2|45300.2|13
1623393880000|2021-06-11 06:44:40|45325.8|45305.8|45328.3|45308.3|45328.3|45308.3|45325.2|45305.2|4
1623393890000|2021-06-11 06:44:50|45329|45309|45335.8|45315.8|45335.8|45315.8|45325.8|45305.8|6
1623393900000|2021-06-11 06:45:00|45338.3|45318.3|45324.5|45304.5|45340.8|45320.8|45322.7|45302.7|19
1623393910000|2021-06-11 06:45:10|45322.7|45302.7|45321.5|45301.5|45325.2|45305.2|45320.8|45300.8|6
1623393920000|2021-06-11 06:45:20|45322.1|45302.1|45329.6|45309.6|45329.6|45309.6|45322.1|45302.1|5
1623393930000|2021-06-11 06:45:30|45329|45309|45325.8|45305.8|45329|45309|45321.5|45301.5|15
1623393940000|2021-06-11 06:45:40|45321.5|45301.5|45342.7|45322.7|45342.7|45322.7|45320.8|45300.8|17
1623393950000|2021-06-11 06:45:50|45340.2|45320.2|45337.7|45317.7|45340.2|45320.2|45337.7|45317.7|4
1623393960000|2021-06-11 06:46:00|45335.8|45315.8|45330.2|45310.2|45335.8|45315.8|45325.8|45305.8|10
1623393980000|2021-06-11 06:46:20|45330.8|45310.8|45330.2|45310.2|45330.8|45310.8|45330.2|45310.2|1
1623394000000|2021-06-11 06:46:40|45328.3|45308.3|45330.2|45310.2|45330.2|45310.2|45325.8|45305.8|1
1623394010000|2021-06-11 06:46:50|45327.7|45307.7|45325.8|45305.8|45327.7|45307.7|45325.2|45305.2|2
1623394020000|2021-06-11 06:47:00|45325.2|45305.2|45313.3|45293.3|45325.2|45305.2|45310.2|45290.2|10
1623394030000|2021-06-11 06:47:10|45315.2|45295.2|45320.8|45300.8|45322.7|45302.7|45315.2|45295.2|9
1623394040000|2021-06-11 06:47:20|45317.7|45297.7|45315.2|45295.2|45317.7|45297.7|45315.2|45295.2|2
1623394050000|2021-06-11 06:47:30|45315.8|45295.8|45318.3|45298.3|45318.3|45298.3|45315.8|45295.8|2
1623394060000|2021-06-11 06:47:40|45315.8|45295.8|45315.2|45295.2|45318.3|45298.3|45315.2|45295.2|1
1623394070000|2021-06-11 06:47:50|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45313.3|45293.3|3
1623394080000|2021-06-11 06:48:00|45315.2|45295.2|45315.2|45295.2|45315.8|45295.8|45315.2|45295.2|4
1623394090000|2021-06-11 06:48:10|45315.8|45295.8|45301.5|45281.5|45315.8|45295.8|45301.5|45281.5|3
1623394100000|2021-06-11 06:48:20|45300.8|45280.8|45295.8|45275.8|45300.8|45280.8|45295.8|45275.8|3
1623394110000|2021-06-11 06:48:30|45295.2|45275.2|45293.3|45273.3|45295.8|45275.8|45293.3|45273.3|10
1623394120000|2021-06-11 06:48:40|45295.2|45275.2|45295.2|45275.2|45295.8|45275.8|45290.8|45270.8|6
1623394130000|2021-06-11 06:48:50|45294.5|45274.5|45290.2|45270.2|45295.8|45275.8|45288.3|45268.3|17
1623394140000|2021-06-11 06:49:00|45288.3|45268.3|45285.8|45265.8|45290.2|45270.2|45285.8|45265.8|8
1623394150000|2021-06-11 06:49:10|45285.2|45265.2|45285.8|45265.8|45286.5|45266.5|45280.8|45260.8|5
1623394160000|2021-06-11 06:49:20|45288.3|45268.3|45295.8|45275.8|45300.2|45280.2|45288.3|45268.3|0
1623394170000|2021-06-11 06:49:30|45296.5|45276.5|45300.2|45280.2|45300.2|45280.2|45295.8|45275.8|2
1623394180000|2021-06-11 06:49:40|45300.8|45280.8|45304|45284|45304|45284|45300.8|45280.8|3
1623394190000|2021-06-11 06:49:50|45301.5|45281.5|45300.8|45280.8|45305.8|45285.8|45300.8|45280.8|5
1623394200000|2021-06-11 06:50:00|45301.5|45281.5|45305.8|45285.8|45305.8|45285.8|45301.5|45281.5|0
1623394210000|2021-06-11 06:50:10|45310.2|45290.2|45313.3|45293.3|45313.3|45293.3|45310.2|45290.2|6
1623394220000|2021-06-11 06:50:20|45315.2|45295.2|45316.5|45296.5|45317.1|45297.1|45315.2|45295.2|0
1623394230000|2021-06-11 06:50:30|45320.8|45300.8|45319|45299|45321.5|45301.5|45318.3|45298.3|4
1623394240000|2021-06-11 06:50:40|45320.8|45300.8|45317.1|45297.1|45321.5|45301.5|45317.1|45297.1|6
1623394250000|2021-06-11 06:50:50|45319|45299|45321.5|45301.5|45321.5|45301.5|45319|45299|5
1623394260000|2021-06-11 06:51:00|45325.8|45305.8|45320.2|45300.2|45328.3|45308.3|45318.3|45298.3|11
1623394270000|2021-06-11 06:51:10|45318.3|45298.3|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|1
1623394280000|2021-06-11 06:51:20|45322.7|45302.7|45325.8|45305.8|45325.8|45305.8|45320.8|45300.8|1
1623394290000|2021-06-11 06:51:30|45325.2|45305.2|45325.8|45305.8|45328.3|45308.3|45323.3|45303.3|9
1623394300000|2021-06-11 06:51:40|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45325.8|45305.8|2
1623394310000|2021-06-11 06:51:50|45326.5|45306.5|45333.3|45313.3|45333.3|45313.3|45326.5|45306.5|6
1623394320000|2021-06-11 06:52:00|45335.8|45315.8|45338.3|45318.3|45338.3|45318.3|45333.3|45313.3|5
1623394330000|2021-06-11 06:52:10|45335.8|45315.8|45338.3|45318.3|45338.3|45318.3|45335.8|45315.8|1
1623394340000|2021-06-11 06:52:20|45339|45319|45326.5|45306.5|45339|45319|45326.5|45306.5|2
1623394350000|2021-06-11 06:52:30|45325.8|45305.8|45323.3|45303.3|45325.8|45305.8|45321.5|45301.5|2
1623394360000|2021-06-11 06:52:40|45324|45304|45325.8|45305.8|45327.7|45307.7|45323.3|45303.3|1
1623394370000|2021-06-11 06:52:50|45327.7|45307.7|45327.7|45307.7|45328.3|45308.3|45323.3|45303.3|2
1623394380000|2021-06-11 06:53:00|45325.8|45305.8|45333.3|45313.3|45333.3|45313.3|45323.3|45303.3|2
1623394390000|2021-06-11 06:53:10|45334|45314|45335.8|45315.8|45338.3|45318.3|45334|45314|9
1623394400000|2021-06-11 06:53:20|45325.8|45305.8|45321.5|45301.5|45325.8|45305.8|45320.8|45300.8|3
1623394410000|2021-06-11 06:53:30|45323.3|45303.3|45320.8|45300.8|45323.3|45303.3|45320.8|45300.8|4
1623394420000|2021-06-11 06:53:40|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|3
1623394430000|2021-06-11 06:53:50|45334|45314|45341.5|45321.5|45343.3|45323.3|45334|45314|11
1623394440000|2021-06-11 06:54:00|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|45344|45324|6
1623394450000|2021-06-11 06:54:10|45344|45324|45344|45324|45344|45324|45343.3|45323.3|3
1623394470000|2021-06-11 06:54:30|45341.5|45321.5|45345.8|45325.8|45345.8|45325.8|45341.5|45321.5|6
1623394480000|2021-06-11 06:54:40|45350.8|45330.8|45353.3|45333.3|45353.3|45333.3|45350.2|45330.2|6
1623394490000|2021-06-11 06:54:50|45355.8|45335.8|45365.8|45345.8|45365.8|45345.8|45355.8|45335.8|15
1623394500000|2021-06-11 06:55:00|45368.3|45348.3|45366.5|45346.5|45368.3|45348.3|45363.3|45343.3|13
1623394510000|2021-06-11 06:55:10|45368.3|45348.3|45360.8|45340.8|45373.3|45353.3|45360.8|45340.8|25
1623394520000|2021-06-11 06:55:20|45361.5|45341.5|45375.8|45355.8|45375.8|45355.8|45361.5|45341.5|16
1623394530000|2021-06-11 06:55:30|45376.5|45356.5|45375.8|45355.8|45380.8|45360.8|45375.8|45355.8|16
1623394540000|2021-06-11 06:55:40|45376.5|45356.5|45375.8|45355.8|45379.6|45359.6|45375.8|45355.8|10
1623394550000|2021-06-11 06:55:50|45366.5|45346.5|45338.3|45318.3|45366.5|45346.5|45338.3|45318.3|29
1623394560000|2021-06-11 06:56:00|45340.8|45320.8|45343.3|45323.3|45344|45324|45340.8|45320.8|6
1623394570000|2021-06-11 06:56:10|45345.8|45325.8|45350.8|45330.8|45350.8|45330.8|45345.8|45325.8|7
1623394580000|2021-06-11 06:56:20|45351.5|45331.5|45355.8|45335.8|45359|45339|45351.5|45331.5|14
1623394590000|2021-06-11 06:56:30|45355.2|45335.2|45361.5|45341.5|45365.8|45345.8|45353.3|45333.3|13
1623394600000|2021-06-11 06:56:40|45365.8|45345.8|45366.5|45346.5|45366.5|45346.5|45364|45344|4
1623394610000|2021-06-11 06:56:50|45368.3|45348.3|45365.8|45345.8|45368.3|45348.3|45365.8|45345.8|10
1623394620000|2021-06-11 06:57:00|45359|45339|45345.8|45325.8|45359|45339|45345.8|45325.8|9
1623394630000|2021-06-11 06:57:10|45343.3|45323.3|45349.6|45329.6|45355.8|45335.8|45341.5|45321.5|47
1623394640000|2021-06-11 06:57:20|45350.8|45330.8|45343.3|45323.3|45350.8|45330.8|45343.3|45323.3|13
1623394650000|2021-06-11 06:57:30|45345.8|45325.8|45343.3|45323.3|45346.5|45326.5|45343.3|45323.3|8
1623394660000|2021-06-11 06:57:40|45345.8|45325.8|45340.8|45320.8|45345.8|45325.8|45340.8|45320.8|6
1623394670000|2021-06-11 06:57:50|45343.3|45323.3|45346.5|45326.5|45346.5|45326.5|45343.3|45323.3|8
1623394680000|2021-06-11 06:58:00|45345.8|45325.8|45345.8|45325.8|45345.8|45325.8|45345.8|45325.8|2
1623394700000|2021-06-11 06:58:20|45344|45324|45344|45324|45344|45324|45343.3|45323.3|3
1623394710000|2021-06-11 06:58:30|45343.3|45323.3|45341.5|45321.5|45344|45324|45340.8|45320.8|1
1623394720000|2021-06-11 06:58:40|45340.8|45320.8|45352.7|45332.7|45352.7|45332.7|45340.8|45320.8|8
1623394730000|2021-06-11 06:58:50|45350.8|45330.8|45346.5|45326.5|45355.2|45335.2|45346.5|45326.5|12
1623394740000|2021-06-11 06:59:00|45345.8|45325.8|45341.5|45321.5|45345.8|45325.8|45341.5|45321.5|2
1623394750000|2021-06-11 06:59:10|45340.8|45320.8|45341.5|45321.5|45342.1|45322.1|45340.8|45320.8|3
1623394760000|2021-06-11 06:59:20|45342.1|45322.1|45341.5|45321.5|45344|45324|45341.5|45321.5|9
1623394770000|2021-06-11 06:59:30|45340.8|45320.8|45341.5|45321.5|45344|45324|45340.8|45320.8|5
1623394780000|2021-06-11 06:59:40|45340.8|45320.8|45341.5|45321.5|45344|45324|45339|45319|20
1623394790000|2021-06-11 06:59:50|45342.1|45322.1|45355.8|45335.8|45355.8|45335.8|45336.5|45316.5|24
1623394800000|2021-06-11 07:00:00|45365.8|45345.8|45380.8|45360.8|45380.8|45360.8|45354|45334|44
1623394810000|2021-06-11 07:00:10|45383.3|45363.3|45383.3|45363.3|45392.1|45372.1|45383.3|45363.3|11
1623394820000|2021-06-11 07:00:20|45384|45364|45380.8|45360.8|45386.5|45366.5|45380.8|45360.8|11
1623394830000|2021-06-11 07:00:30|45381.5|45361.5|45396.5|45376.5|45398.3|45378.3|45381.5|45361.5|17
1623394840000|2021-06-11 07:00:40|45395.8|45375.8|45400.8|45380.8|45400.8|45380.8|45395.8|45375.8|5
1623394850000|2021-06-11 07:00:50|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|3
1623394860000|2021-06-11 07:01:00|45400.2|45380.2|45400.8|45380.8|45400.8|45380.8|45400.2|45380.2|2
1623394870000|2021-06-11 07:01:10|45400.2|45380.2|45398.3|45378.3|45400.8|45380.8|45398.3|45378.3|1
1623394880000|2021-06-11 07:01:20|45395.2|45375.2|45385.8|45365.8|45395.2|45375.2|45385.8|45365.8|10
1623394890000|2021-06-11 07:01:30|45385.2|45365.2|45385.2|45365.2|45385.8|45365.8|45380.8|45360.8|11
1623394900000|2021-06-11 07:01:40|45380.8|45360.8|45383.3|45363.3|45385.8|45365.8|45380.8|45360.8|4
1623394920000|2021-06-11 07:02:00|45385.2|45365.2|45378.3|45358.3|45385.2|45365.2|45375.8|45355.8|7
1623394930000|2021-06-11 07:02:10|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|1
1623394940000|2021-06-11 07:02:20|45394|45374|45395.8|45375.8|45395.8|45375.8|45394|45374|2
1623394950000|2021-06-11 07:02:30|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|4
1623394960000|2021-06-11 07:02:40|45395.2|45375.2|45375.8|45355.8|45395.2|45375.2|45375.8|45355.8|18
1623394970000|2021-06-11 07:02:50|45370.8|45350.8|45371.5|45351.5|45371.5|45351.5|45368.3|45348.3|3
1623394980000|2021-06-11 07:03:00|45372.2|45352.2|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|1
1623394990000|2021-06-11 07:03:10|45370.8|45350.8|45368.3|45348.3|45370.8|45350.8|45368.3|45348.3|10
1623395000000|2021-06-11 07:03:20|45367.7|45347.7|45365.2|45345.2|45367.7|45347.7|45365.2|45345.2|6
1623395020000|2021-06-11 07:03:40|45362.7|45342.7|45363.3|45343.3|45363.3|45343.3|45360.2|45340.2|1
1623395040000|2021-06-11 07:04:00|45368.3|45348.3|45373.3|45353.3|45373.3|45353.3|45368.3|45348.3|1
1623395050000|2021-06-11 07:04:10|45370.8|45350.8|45374|45354|45374|45354|45366.5|45346.5|2
1623395060000|2021-06-11 07:04:20|45373.3|45353.3|45370.8|45350.8|45374|45354|45370.8|45350.8|2
1623395070000|2021-06-11 07:04:30|45370.2|45350.2|45373.3|45353.3|45373.3|45353.3|45370.2|45350.2|1
1623395080000|2021-06-11 07:04:40|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|1
1623395090000|2021-06-11 07:04:50|45373.3|45353.3|45370.8|45350.8|45373.3|45353.3|45370.8|45350.8|4
1623395100000|2021-06-11 07:05:00|45368.3|45348.3|45367.7|45347.7|45368.3|45348.3|45367.7|45347.7|1
1623395110000|2021-06-11 07:05:10|45367|45347|45365.2|45345.2|45367|45347|45365.2|45345.2|2
1623395120000|2021-06-11 07:05:20|45364.5|45344.5|45362.7|45342.7|45364.5|45344.5|45362.7|45342.7|2
1623395130000|2021-06-11 07:05:30|45363.3|45343.3|45360.8|45340.8|45363.3|45343.3|45360.8|45340.8|2
1623395140000|2021-06-11 07:05:40|||||||||2
1623395150000|2021-06-11 07:05:50|45363.3|45343.3|45366.5|45346.5|45366.5|45346.5|45363.3|45343.3|3
1623395160000|2021-06-11 07:06:00|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|3
1623395170000|2021-06-11 07:06:10|45369|45349|45372.7|45352.7|45373.3|45353.3|45369|45349|1
1623395180000|2021-06-11 07:06:20|45370.8|45350.8|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|0
1623395190000|2021-06-11 07:06:30|45372.7|45352.7|45370.8|45350.8|45372.7|45352.7|45370.8|45350.8|0
1623395200000|2021-06-11 07:06:40|45370.2|45350.2|45370.2|45350.2|45370.8|45350.8|45370.2|45350.2|4
1623395210000|2021-06-11 07:06:50|45370.8|45350.8|45370.8|45350.8|45373.3|45353.3|45370.8|45350.8|1
1623395220000|2021-06-11 07:07:00|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|2
1623395230000|2021-06-11 07:07:10|45371.5|45351.5|45375.8|45355.8|45375.8|45355.8|45370.8|45350.8|8
1623395240000|2021-06-11 07:07:20|45379|45359|45395.8|45375.8|45400.2|45380.2|45379|45359|20
1623395260000|2021-06-11 07:07:40|45391.5|45371.5|45395.8|45375.8|45395.8|45375.8|45391.5|45371.5|6
1623395270000|2021-06-11 07:07:50|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|0
1623395280000|2021-06-11 07:08:00|45393.3|45373.3|45391.5|45371.5|45395.2|45375.2|45391.5|45371.5|2
1623395290000|2021-06-11 07:08:10|45390.8|45370.8|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|1
1623395300000|2021-06-11 07:08:20|45390.2|45370.2|45390.2|45370.2|45390.8|45370.8|45390.2|45370.2|0
1623395310000|2021-06-11 07:08:30|45390.8|45370.8|45390.2|45370.2|45393.3|45373.3|45390.2|45370.2|2
1623395320000|2021-06-11 07:08:40|45390.8|45370.8|45391.5|45371.5|45391.5|45371.5|45390.8|45370.8|4
1623395330000|2021-06-11 07:08:50|45390.8|45370.8|45395.8|45375.8|45395.8|45375.8|45390.8|45370.8|10
1623395340000|2021-06-11 07:09:00|45396.5|45376.5|45400.8|45380.8|45400.8|45380.8|45395.8|45375.8|3
1623395350000|2021-06-11 07:09:10|||||||||1
1623395360000|2021-06-11 07:09:20|45400.2|45380.2|45400.8|45380.8|45400.8|45380.8|45398.3|45378.3|6
1623395370000|2021-06-11 07:09:30|45401.5|45381.5|45400.2|45380.2|45404|45384|45400.2|45380.2|4
1623395380000|2021-06-11 07:09:40|45399.5|45379.5|45392.7|45372.7|45399.5|45379.5|45392.7|45372.7|4
1623395390000|2021-06-11 07:09:50|45395.2|45375.2|45388.3|45368.3|45395.2|45375.2|45388.3|45368.3|2
1623395400000|2021-06-11 07:10:00|45381.5|45361.5|45381.5|45361.5|45381.5|45361.5|45381.5|45361.5|1
1623395410000|2021-06-11 07:10:10|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45378.3|45358.3|15
1623395420000|2021-06-11 07:10:20|45383.3|45363.3|45380.8|45360.8|45383.3|45363.3|45380.8|45360.8|4
1623395430000|2021-06-11 07:10:30|45383.3|45363.3|45380.2|45360.2|45383.3|45363.3|45380.2|45360.2|1
1623395440000|2021-06-11 07:10:40|45376.5|45356.5|45376.5|45356.5|45376.5|45356.5|45376.5|45356.5|2
1623395460000|2021-06-11 07:11:00|45375.8|45355.8|45373.3|45353.3|45375.8|45355.8|45373.3|45353.3|5
1623395470000|2021-06-11 07:11:10|||||||||1
1623395480000|2021-06-11 07:11:20|||||||||1
1623395490000|2021-06-11 07:11:30|45374|45354|45369|45349|45375.8|45355.8|45369|45349|5
1623395510000|2021-06-11 07:11:50|45368.3|45348.3|45370.8|45350.8|45370.8|45350.8|45368.3|45348.3|5
1623395520000|2021-06-11 07:12:00|45369|45349|45365.8|45345.8|45369|45349|45365.8|45345.8|8
1623395530000|2021-06-11 07:12:10|45368.3|45348.3|45360.8|45340.8|45368.3|45348.3|45360.8|45340.8|7
1623395540000|2021-06-11 07:12:20|45360.2|45340.2|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|2
1623395550000|2021-06-11 07:12:30|45356.5|45336.5|45366.5|45346.5|45366.5|45346.5|45355.8|45335.8|3
1623395560000|2021-06-11 07:12:40|45365.8|45345.8|45370.8|45350.8|45370.8|45350.8|45365.8|45345.8|5
1623395570000|2021-06-11 07:12:50|45363.3|45343.3|45368.3|45348.3|45368.3|45348.3|45363.3|45343.3|3
1623395580000|2021-06-11 07:13:00|45369|45349|45371.5|45351.5|45371.5|45351.5|45369|45349|1
1623395590000|2021-06-11 07:13:10|45375.8|45355.8|45375.8|45355.8|45380.2|45360.2|45375.8|45355.8|4
1623395600000|2021-06-11 07:13:20|45376.5|45356.5|45385.8|45365.8|45385.8|45365.8|45376.5|45356.5|2
1623395610000|2021-06-11 07:13:30|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|0
1623395620000|2021-06-11 07:13:40|45388.3|45368.3|45395.8|45375.8|45395.8|45375.8|45384|45364|12
1623395630000|2021-06-11 07:13:50|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|6
1623395640000|2021-06-11 07:14:00|45395.8|45375.8|45386.5|45366.5|45398.3|45378.3|45386.5|45366.5|15
1623395650000|2021-06-11 07:14:10|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45385.8|45365.8|10
1623395660000|2021-06-11 07:14:20|45389|45369|45391.5|45371.5|45391.5|45371.5|45389|45369|5
1623395670000|2021-06-11 07:14:30|45390.8|45370.8|45391.5|45371.5|45391.5|45371.5|45390.8|45370.8|0
1623395680000|2021-06-11 07:14:40|45390.8|45370.8|45387.7|45367.7|45390.8|45370.8|45387.7|45367.7|6
1623395690000|2021-06-11 07:14:50|45390.2|45370.2|45390.8|45370.8|45390.8|45370.8|45389|45369|6
1623395700000|2021-06-11 07:15:00|45386.5|45366.5|45384|45364|45388.3|45368.3|45384|45364|10
1623395710000|2021-06-11 07:15:10|45382.2|45362.2|45384|45364|45384|45364|45382.2|45362.2|3
1623395720000|2021-06-11 07:15:20|45385.8|45365.8|45385.8|45365.8|45385.8|45365.8|45385.8|45365.8|1
1623395730000|2021-06-11 07:15:30|45386.5|45366.5|45388.3|45368.3|45388.3|45368.3|45386.5|45366.5|3
1623395740000|2021-06-11 07:15:40|45389|45369|45386.5|45366.5|45390.8|45370.8|45386.5|45366.5|11
1623395760000|2021-06-11 07:16:00|45387.2|45367.2|45390.8|45370.8|45390.8|45370.8|45386.5|45366.5|1
1623395770000|2021-06-11 07:16:10|45391.5|45371.5|45390.8|45370.8|45391.5|45371.5|45390.8|45370.8|1
1623395780000|2021-06-11 07:16:20|45394|45374|45390.8|45370.8|45395.8|45375.8|45390.8|45370.8|5
1623395790000|2021-06-11 07:16:30|45391.5|45371.5|45390.8|45370.8|45391.5|45371.5|45390.8|45370.8|4
1623395800000|2021-06-11 07:16:40|45385.8|45365.8|45390.8|45370.8|45390.8|45370.8|45385.8|45365.8|5
1623395810000|2021-06-11 07:16:50|45388.3|45368.3|45386.5|45366.5|45388.3|45368.3|45385.8|45365.8|4
1623395820000|2021-06-11 07:17:00|45385.8|45365.8|45385.8|45365.8|45385.8|45365.8|45385.8|45365.8|2
1623395840000|2021-06-11 07:17:20|45385.2|45365.2|45385.8|45365.8|45385.8|45365.8|45385.2|45365.2|2
1623395850000|2021-06-11 07:17:30|45383.3|45363.3|45385.8|45365.8|45385.8|45365.8|45383.3|45363.3|0
1623395870000|2021-06-11 07:17:50|45389|45369|45393.3|45373.3|45393.3|45373.3|45389|45369|2
1623395880000|2021-06-11 07:18:00|45394|45374|45395.8|45375.8|45398.3|45378.3|45394|45374|13
1623395890000|2021-06-11 07:18:10|45394|45374|45391.5|45371.5|45394.7|45374.7|45391.5|45371.5|1
1623395900000|2021-06-11 07:18:20|45392.2|45372.2|45391.5|45371.5|45395.8|45375.8|45390.8|45370.8|4
1623395910000|2021-06-11 07:18:30|45390.8|45370.8|45390.8|45370.8|45391.5|45371.5|45390.8|45370.8|1
1623395920000|2021-06-11 07:18:40|45395.8|45375.8|45398.3|45378.3|45398.3|45378.3|45393.3|45373.3|4
1623395930000|2021-06-11 07:18:50|45400.8|45380.8|45408.3|45388.3|45408.3|45388.3|45400.8|45380.8|7
1623395940000|2021-06-11 07:19:00|45410.8|45390.8|45410.8|45390.8|45410.8|45390.8|45410.8|45390.8|0
1623395950000|2021-06-11 07:19:10|||||||||6
1623395960000|2021-06-11 07:19:20|45415.8|45395.8|45413.3|45393.3|45415.8|45395.8|45413.3|45393.3|9
1623395970000|2021-06-11 07:19:30|45410.8|45390.8|45410.8|45390.8|45411.5|45391.5|45410.8|45390.8|1
1623395980000|2021-06-11 07:19:40|45409|45389|45410.8|45390.8|45410.8|45390.8|45409|45389|1
1623395990000|2021-06-11 07:19:50|45409|45389|45411.5|45391.5|45414|45394|45409|45389|3
1623396000000|2021-06-11 07:20:00|45412.2|45392.2|45414|45394|45414|45394|45412.2|45392.2|0
1623396010000|2021-06-11 07:20:10|45414.7|45394.7|45416.5|45396.5|45416.5|45396.5|45414.7|45394.7|7
1623396020000|2021-06-11 07:20:20|45417.2|45397.2|45460.8|45440.8|45465.8|45445.8|45417.2|45397.2|69
1623396030000|2021-06-11 07:20:30|45465.2|45445.2|45465.8|45445.8|45467.7|45447.7|45458.3|45438.3|23
1623396040000|2021-06-11 07:20:40|45467.7|45447.7|45466.5|45446.5|45469|45449|45465.8|45445.8|10
1623396050000|2021-06-11 07:20:50|45468.3|45448.3|45495.8|45475.8|45495.8|45475.8|45466.5|45446.5|28
1623396060000|2021-06-11 07:21:00|45496.5|45476.5|45505.2|45485.2|45519|45499|45496.5|45476.5|48
1623396070000|2021-06-11 07:21:10|45505.8|45485.8|45510.8|45490.8|45510.8|45490.8|45504.5|45484.5|13
1623396080000|2021-06-11 07:21:20|45513.3|45493.3|45517.7|45497.7|45524|45504|45513.3|45493.3|18
1623396090000|2021-06-11 07:21:30|45518.3|45498.3|45520.8|45500.8|45520.8|45500.8|45505.8|45485.8|17
1623396100000|2021-06-11 07:21:40|45522.7|45502.7|45520.8|45500.8|45523.3|45503.3|45516.5|45496.5|15
1623396110000|2021-06-11 07:21:50|45516.5|45496.5|45514|45494|45520.2|45500.2|45514|45494|9
1623396120000|2021-06-11 07:22:00|45511.5|45491.5|45520.2|45500.2|45520.2|45500.2|45511.5|45491.5|6
1623396130000|2021-06-11 07:22:10|45522.7|45502.7|45520.8|45500.8|45522.7|45502.7|45520.8|45500.8|9
1623396140000|2021-06-11 07:22:20|45523.3|45503.3|45525.8|45505.8|45525.8|45505.8|45523.3|45503.3|5
1623396150000|2021-06-11 07:22:30|45526.5|45506.5|45530.8|45510.8|45533.3|45513.3|45526.5|45506.5|8
1623396160000|2021-06-11 07:22:40|45526.5|45506.5|45525.2|45505.2|45528.3|45508.3|45525.2|45505.2|6
1623396170000|2021-06-11 07:22:50|45524.5|45504.5|45523.3|45503.3|45525.2|45505.2|45522.7|45502.7|8
1623396180000|2021-06-11 07:23:00|45525.2|45505.2|45518.3|45498.3|45525.2|45505.2|45518.3|45498.3|8
1623396190000|2021-06-11 07:23:10|45514|45494|45513.3|45493.3|45515.8|45495.8|45510.8|45490.8|11
1623396200000|2021-06-11 07:23:20|45511.5|45491.5|45505.8|45485.8|45513.3|45493.3|45505.8|45485.8|12
1623396210000|2021-06-11 07:23:30|45505.2|45485.2|45500.8|45480.8|45505.2|45485.2|45491.5|45471.5|10
1623396220000|2021-06-11 07:23:40|45502.7|45482.7|45506.5|45486.5|45506.5|45486.5|45502.7|45482.7|3
1623396230000|2021-06-11 07:23:50|45505.8|45485.8|45500.2|45480.2|45506.5|45486.5|45500.2|45480.2|7
1623396240000|2021-06-11 07:24:00|45500.8|45480.8|45500.8|45480.8|45500.8|45480.8|45500.8|45480.8|12
1623396250000|2021-06-11 07:24:10|45501.5|45481.5|45501.5|45481.5|45501.5|45481.5|45501.5|45481.5|4
1623396260000|2021-06-11 07:24:20|45503.3|45483.3|45503.3|45483.3|45505.8|45485.8|45496.5|45476.5|6
1623396270000|2021-06-11 07:24:30|45504|45484|45504|45484|45504|45484|45504|45484|2
1623396280000|2021-06-11 07:24:40|45503.3|45483.3|45503.3|45483.3|45504|45484|45503.3|45483.3|3
1623396290000|2021-06-11 07:24:50|45502.7|45482.7|45515.8|45495.8|45518.3|45498.3|45500.8|45480.8|26
1623396300000|2021-06-11 07:25:00|45516.5|45496.5|45531.5|45511.5|45531.5|45511.5|45515.8|45495.8|15
1623396310000|2021-06-11 07:25:10|45533.3|45513.3|45535.8|45515.8|45536.5|45516.5|45533.3|45513.3|10
1623396320000|2021-06-11 07:25:20|45536.5|45516.5|45533.3|45513.3|45537.2|45517.2|45533.3|45513.3|7
1623396330000|2021-06-11 07:25:30|45535.8|45515.8|45533.3|45513.3|45535.8|45515.8|45531.5|45511.5|3
1623396340000|2021-06-11 07:25:40|45532.7|45512.7|45528.3|45508.3|45532.7|45512.7|45526.5|45506.5|5
1623396350000|2021-06-11 07:25:50|45529|45509|45528.3|45508.3|45533.3|45513.3|45528.3|45508.3|4
1623396360000|2021-06-11 07:26:00|45529|45509|45523.3|45503.3|45529|45509|45523.3|45503.3|6
1623396370000|2021-06-11 07:26:10|45528.3|45508.3|45530.8|45510.8|45530.8|45510.8|45525.8|45505.8|5
1623396380000|2021-06-11 07:26:20|45531.5|45511.5|45535.8|45515.8|45535.8|45515.8|45531.5|45511.5|7
1623396390000|2021-06-11 07:26:30|45536.5|45516.5|45535.2|45515.2|45536.5|45516.5|45533.3|45513.3|2
1623396400000|2021-06-11 07:26:40|45533.3|45513.3|45523.3|45503.3|45533.3|45513.3|45520.2|45500.2|10
1623396410000|2021-06-11 07:26:50|45524|45504|45523.3|45503.3|45527.7|45507.7|45523.3|45503.3|2
1623396420000|2021-06-11 07:27:00|45526.5|45506.5|45520.8|45500.8|45528.3|45508.3|45520.8|45500.8|8
1623396430000|2021-06-11 07:27:10|45515.2|45495.2|45515.8|45495.8|45517.7|45497.7|45513.3|45493.3|11
1623396440000|2021-06-11 07:27:20|45520.2|45500.2|45518.3|45498.3|45520.2|45500.2|45515.8|45495.8|9
1623396450000|2021-06-11 07:27:30|45520.2|45500.2|45515.8|45495.8|45520.8|45500.8|45515.8|45495.8|8
1623396460000|2021-06-11 07:27:40|45513.3|45493.3|45512|45492|45513.3|45493.3|45512|45492|7
1623396470000|2021-06-11 07:27:50|45504|45484|45505.8|45485.8|45505.8|45485.8|45504|45484|2
1623396480000|2021-06-11 07:28:00|45495.8|45475.8|45486.5|45466.5|45495.8|45475.8|45485.8|45465.8|12
1623396490000|2021-06-11 07:28:10|45485.8|45465.8|45500.8|45480.8|45503.3|45483.3|45485.8|45465.8|32
1623396500000|2021-06-11 07:28:20|45503.3|45483.3|45493.3|45473.3|45503.3|45483.3|45493.3|45473.3|15
1623396510000|2021-06-11 07:28:30|45492.7|45472.7|45465.8|45445.8|45492.7|45472.7|45465.8|45445.8|28
1623396520000|2021-06-11 07:28:40|45460.8|45440.8|45465.8|45445.8|45476.5|45456.5|45455.8|45435.8|16
1623396530000|2021-06-11 07:28:50|45468.3|45448.3|45496.5|45476.5|45501.5|45481.5|45468.3|45448.3|13
1623396540000|2021-06-11 07:29:00|45495.8|45475.8|45484.5|45464.5|45495.8|45475.8|45484.5|45464.5|8
1623396550000|2021-06-11 07:29:10|45485.2|45465.2|45480.8|45460.8|45485.2|45465.2|45480.8|45460.8|5
1623396560000|2021-06-11 07:29:20|45476.5|45456.5|45476.5|45456.5|45476.5|45456.5|45475.8|45455.8|2
1623396570000|2021-06-11 07:29:30|45478.3|45458.3|45475.8|45455.8|45478.3|45458.3|45475.8|45455.8|1
1623396580000|2021-06-11 07:29:40|45475.2|45455.2|45473.3|45453.3|45475.8|45455.8|45471.5|45451.5|2
1623396590000|2021-06-11 07:29:50|45476.5|45456.5|45469|45449|45476.5|45456.5|45469|45449|8
1623396600000|2021-06-11 07:30:00|45467.2|45447.2|45460.8|45440.8|45469|45449|45460.8|45440.8|9
1623396610000|2021-06-11 07:30:10|45456.5|45436.5|45455.8|45435.8|45459|45439|45455.8|45435.8|13
1623396620000|2021-06-11 07:30:20|45455.2|45435.2|45455.8|45435.8|45458.3|45438.3|45451.5|45431.5|6
1623396630000|2021-06-11 07:30:30|45454|45434|45454|45434|45454|45434|45451.5|45431.5|4
1623396640000|2021-06-11 07:30:40|45456.5|45436.5|45459|45439|45459|45439|45456.5|45436.5|4
1623396650000|2021-06-11 07:30:50|45461.5|45441.5|45464|45444|45464|45444|45460.8|45440.8|4
1623396660000|2021-06-11 07:31:00|45463.3|45443.3|45464|45444|45465.8|45445.8|45463.3|45443.3|3
1623396670000|2021-06-11 07:31:10|45466.5|45446.5|45466.5|45446.5|45466.5|45446.5|45466.5|45446.5|4
1623396680000|2021-06-11 07:31:20|45465.9|45445.9|45455.2|45435.2|45466.5|45446.5|45455.2|45435.2|5
1623396690000|2021-06-11 07:31:30|45455.9|45435.9|45444|45424|45455.9|45435.9|45441.5|45421.5|10
1623396700000|2021-06-11 07:31:40|45445.9|45425.9|45451.5|45431.5|45451.5|45431.5|45445.9|45425.9|4
1623396710000|2021-06-11 07:31:50|45453.4|45433.4|45455.9|45435.9|45456.5|45436.5|45453.4|45433.4|4
1623396720000|2021-06-11 07:32:00|45453.4|45433.4|45455.9|45435.9|45455.9|45435.9|45451.5|45431.5|2
1623396730000|2021-06-11 07:32:10|45453.4|45433.4|45446.5|45426.5|45455.2|45435.2|45446.5|45426.5|2
1623396740000|2021-06-11 07:32:20|45445.9|45425.9|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|3
1623396760000|2021-06-11 07:32:40|45444|45424|45445.9|45425.9|45445.9|45425.9|45444|45424|2
1623396770000|2021-06-11 07:32:50|45448.4|45428.4|45444.7|45424.7|45449|45429|45444.7|45424.7|5
1623396780000|2021-06-11 07:33:00|45441.5|45421.5|45440.9|45420.9|45441.5|45421.5|45435.9|45415.9|8
1623396790000|2021-06-11 07:33:10|||||||||3
1623396800000|2021-06-11 07:33:20|45436.5|45416.5|45440.9|45420.9|45440.9|45420.9|45436.5|45416.5|3
1623396810000|2021-06-11 07:33:30|45436.5|45416.5|45436.5|45416.5|45440.9|45420.9|45436.5|45416.5|1
1623396820000|2021-06-11 07:33:40|45434|45414|45429|45409|45434|45414|45429|45409|4
1623396830000|2021-06-11 07:33:50|45431.5|45411.5|45420.9|45400.9|45431.5|45411.5|45420.9|45400.9|9
1623396840000|2021-06-11 07:34:00|45420.2|45400.2|45415.9|45395.9|45420.9|45400.9|45415.9|45395.9|12
1623396850000|2021-06-11 07:34:10|45411.5|45391.5|45406.5|45386.5|45411.5|45391.5|45406.5|45386.5|8
1623396860000|2021-06-11 07:34:20|45405.9|45385.9|45406.5|45386.5|45410.9|45390.9|45405.9|45385.9|11
1623396870000|2021-06-11 07:34:30|45410.9|45390.9|45406.5|45386.5|45411.5|45391.5|45406.5|45386.5|11
1623396880000|2021-06-11 07:34:40|45408.4|45388.4|45425.2|45405.2|45425.2|45405.2|45408.4|45388.4|6
1623396890000|2021-06-11 07:34:50|45424.5|45404.5|45430.2|45410.2|45430.9|45410.9|45421.5|45401.5|10
1623396900000|2021-06-11 07:35:00|45428.4|45408.4|45431.5|45411.5|45436.5|45416.5|45428.4|45408.4|2
1623396910000|2021-06-11 07:35:10|45432.2|45412.2|45430.9|45410.9|45436.5|45416.5|45426.5|45406.5|7
1623396920000|2021-06-11 07:35:20|45434|45414|45435.9|45415.9|45440.9|45420.9|45434|45414|3
1623396930000|2021-06-11 07:35:30|45436.5|45416.5|45426.5|45406.5|45437.7|45417.7|45426.5|45406.5|4
1623396940000|2021-06-11 07:35:40|45429|45409|45429|45409|45429|45409|45425.9|45405.9|1
1623396950000|2021-06-11 07:35:50|45430.9|45410.9|45425.9|45405.9|45430.9|45410.9|45425.9|45405.9|3
1623396960000|2021-06-11 07:36:00|45430.9|45410.9|45446.5|45426.5|45446.5|45426.5|45429|45409|10
1623396970000|2021-06-11 07:36:10|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45445.9|45425.9|2
1623396980000|2021-06-11 07:36:20|45454|45434|45456.5|45436.5|45456.5|45436.5|45454|45434|4
1623396990000|2021-06-11 07:36:30|45458.4|45438.4|45460.9|45440.9|45460.9|45440.9|45458.4|45438.4|4
1623397000000|2021-06-11 07:36:40|45456.5|45436.5|45455.9|45435.9|45460.9|45440.9|45455.9|45435.9|2
1623397010000|2021-06-11 07:36:50|45450.9|45430.9|45442.7|45422.7|45450.9|45430.9|45442.7|45422.7|1
1623397020000|2021-06-11 07:37:00|45443.4|45423.4|45431.5|45411.5|45444|45424|45431.5|45411.5|5
1623397030000|2021-06-11 07:37:10|45432.2|45412.2|45435.9|45415.9|45435.9|45415.9|45431.5|45411.5|2
1623397040000|2021-06-11 07:37:20|45434|45414|45445.9|45425.9|45446.5|45426.5|45434|45414|8
1623397050000|2021-06-11 07:37:30|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|5
1623397060000|2021-06-11 07:37:40|45440.2|45420.2|45433.4|45413.4|45440.2|45420.2|45433.4|45413.4|2
1623397070000|2021-06-11 07:37:50|45430.9|45410.9|45430.2|45410.2|45433.4|45413.4|45424|45404|6
1623397080000|2021-06-11 07:38:00|45427.7|45407.7|45430.2|45410.2|45430.2|45410.2|45427.7|45407.7|2
1623397090000|2021-06-11 07:38:10|45430.9|45410.9|45428.4|45408.4|45430.9|45410.9|45428.4|45408.4|3
1623397110000|2021-06-11 07:38:30|45430.2|45410.2|45430.9|45410.9|45430.9|45410.9|45430.2|45410.2|10
1623397120000|2021-06-11 07:38:40|45435.2|45415.2|45438.4|45418.4|45438.4|45418.4|45435.2|45415.2|3
1623397130000|2021-06-11 07:38:50|45437.7|45417.7|45438.4|45418.4|45439|45419|45435.9|45415.9|1
1623397140000|2021-06-11 07:39:00|45440.2|45420.2|45439|45419|45440.9|45420.9|45435.9|45415.9|1
1623397150000|2021-06-11 07:39:10|45440.9|45420.9|45443.4|45423.4|45443.4|45423.4|45440.9|45420.9|9
1623397160000|2021-06-11 07:39:20|45444|45424|45418.4|45398.4|45444.7|45424.7|45418.4|45398.4|8
1623397170000|2021-06-11 07:39:30|45417.7|45397.7|45419|45399|45419|45399|45417.7|45397.7|6
1623397180000|2021-06-11 07:39:40|45421.5|45401.5|45421.5|45401.5|45423.4|45403.4|45420.9|45400.9|5
1623397190000|2021-06-11 07:39:50|45420.9|45400.9|45423.4|45403.4|45423.4|45403.4|45420.9|45400.9|1
1623397200000|2021-06-11 07:40:00|45421.5|45401.5|45424|45404|45425.9|45405.9|45420.9|45400.9|4
1623397210000|2021-06-11 07:40:10|45425.9|45405.9|45420.9|45400.9|45425.9|45405.9|45420.9|45400.9|4
1623397220000|2021-06-11 07:40:20|45421.5|45401.5|45421.5|45401.5|45423.4|45403.4|45421.5|45401.5|3
1623397230000|2021-06-11 07:40:30|45420.9|45400.9|45409|45389|45421.5|45401.5|45409|45389|2
1623397240000|2021-06-11 07:40:40|45410.9|45390.9|45413.4|45393.4|45413.4|45393.4|45410.9|45390.9|4
1623397250000|2021-06-11 07:40:50|45414|45394|45418.4|45398.4|45425.2|45405.2|45414|45394|7
1623397260000|2021-06-11 07:41:00|45420.9|45400.9|45420.9|45400.9|45420.9|45400.9|45416.5|45396.5|7
1623397270000|2021-06-11 07:41:10|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|1
1623397280000|2021-06-11 07:41:20|45423.4|45403.4|45425.9|45405.9|45425.9|45405.9|45421.5|45401.5|0
1623397290000|2021-06-11 07:41:30|45428.4|45408.4|45426.5|45406.5|45428.4|45408.4|45426.5|45406.5|3
1623397300000|2021-06-11 07:41:40|45425.9|45405.9|45423.4|45403.4|45425.9|45405.9|45421.5|45401.5|4
1623397310000|2021-06-11 07:41:50|45424|45404|45426.5|45406.5|45426.5|45406.5|45424|45404|3
1623397320000|2021-06-11 07:42:00|45428.4|45408.4|45428.4|45408.4|45430.9|45410.9|45428.4|45408.4|2
1623397330000|2021-06-11 07:42:10|45426.5|45406.5|45426.5|45406.5|45430.9|45410.9|45425.9|45405.9|3
1623397340000|2021-06-11 07:42:20|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45425.9|45405.9|0
1623397350000|2021-06-11 07:42:30|45430.9|45410.9|45435.9|45415.9|45435.9|45415.9|45430.9|45410.9|4
1623397360000|2021-06-11 07:42:40|45440.9|45420.9|45445.9|45425.9|45445.9|45425.9|45440.9|45420.9|8
1623397370000|2021-06-11 07:42:50|||||||||1
1623397380000|2021-06-11 07:43:00|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|2
1623397390000|2021-06-11 07:43:10|45445.9|45425.9|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|0
1623397400000|2021-06-11 07:43:20|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|45434|45414|4
1623397410000|2021-06-11 07:43:30|45437.2|45417.2|45439|45419|45439|45419|45437.2|45417.2|2
1623397420000|2021-06-11 07:43:40|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|2
1623397440000|2021-06-11 07:44:00|45445.9|45425.9|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|2
1623397450000|2021-06-11 07:44:10|45444|45424|45448.4|45428.4|45448.4|45428.4|45444|45424|5
1623397460000|2021-06-11 07:44:20|45445.9|45425.9|45448.4|45428.4|45448.4|45428.4|45445.9|45425.9|2
1623397470000|2021-06-11 07:44:30|45450.2|45430.2|45450.9|45430.9|45450.9|45430.9|45445.9|45425.9|4
1623397480000|2021-06-11 07:44:40|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|4
1623397490000|2021-06-11 07:44:50|45450.9|45430.9|45454|45434|45454|45434|45450.9|45430.9|6
1623397500000|2021-06-11 07:45:00|45453.4|45433.4|45450.9|45430.9|45453.4|45433.4|45450.9|45430.9|0
1623397510000|2021-06-11 07:45:10|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45450.9|45430.9|4
1623397520000|2021-06-11 07:45:20|45452.2|45432.2|45454|45434|45454|45434|45451.5|45431.5|1
1623397530000|2021-06-11 07:45:30|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|5
1623397540000|2021-06-11 07:45:40|45454|45434|45450.9|45430.9|45454|45434|45450.9|45430.9|0
1623397550000|2021-06-11 07:45:50|45451.5|45431.5|45449|45429|45451.5|45431.5|45449|45429|4
1623397570000|2021-06-11 07:46:10|45450.9|45430.9|45446.5|45426.5|45450.9|45430.9|45446.5|45426.5|0
1623397580000|2021-06-11 07:46:20|45449|45429|45446.5|45426.5|45449|45429|45446.5|45426.5|1
1623397590000|2021-06-11 07:46:30|45444|45424|45445.9|45425.9|45445.9|45425.9|45444|45424|0
1623397600000|2021-06-11 07:46:40|45444|45424|45445.9|45425.9|45445.9|45425.9|45444|45424|0
1623397610000|2021-06-11 07:46:50|45446.5|45426.5|45444|45424|45446.5|45426.5|45444|45424|6
1623397620000|2021-06-11 07:47:00|45445.9|45425.9|45441.5|45421.5|45445.9|45425.9|45441.5|45421.5|0
1623397630000|2021-06-11 07:47:10|45440.9|45420.9|45434.7|45414.7|45441.5|45421.5|45434.7|45414.7|6
1623397640000|2021-06-11 07:47:20|45436.5|45416.5|45434|45414|45436.5|45416.5|45434|45414|1
1623397650000|2021-06-11 07:47:30|45435.9|45415.9|45434|45414|45440.9|45420.9|45434|45414|8
1623397660000|2021-06-11 07:47:40|45435.9|45415.9|45435.9|45415.9|45436.5|45416.5|45434|45414|1
1623397670000|2021-06-11 07:47:50|45427.7|45407.7|45445.9|45425.9|45445.9|45425.9|45427.7|45407.7|16
1623397680000|2021-06-11 07:48:00|45446.5|45426.5|45448.4|45428.4|45448.4|45428.4|45446.5|45426.5|1
1623397690000|2021-06-11 07:48:10|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|2
1623397710000|2021-06-11 07:48:30|45449|45429|45446.5|45426.5|45449|45429|45446.5|45426.5|2
1623397730000|2021-06-11 07:48:50|45445.9|45425.9|45420.9|45400.9|45445.9|45425.9|45420.9|45400.9|16
1623397740000|2021-06-11 07:49:00|45420.2|45400.2|45420.9|45400.9|45420.9|45400.9|45420.2|45400.2|16
1623397750000|2021-06-11 07:49:10|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|10
1623397760000|2021-06-11 07:49:20|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|0
1623397770000|2021-06-11 07:49:30|45421.5|45401.5|45420.9|45400.9|45421.5|45401.5|45420.9|45400.9|8
1623397780000|2021-06-11 07:49:40|45420.2|45400.2|45416.5|45396.5|45420.9|45400.9|45415.9|45395.9|3
1623397790000|2021-06-11 07:49:50|45415.9|45395.9|45420.9|45400.9|45420.9|45400.9|45415.9|45395.9|7
1623397800000|2021-06-11 07:50:00|45421.5|45401.5|45419|45399|45421.5|45401.5|45415.9|45395.9|12
1623397810000|2021-06-11 07:50:10|45419.7|45399.7|45428.4|45408.4|45428.4|45408.4|45419|45399|6
1623397820000|2021-06-11 07:50:20|45429|45409|45445.9|45425.9|45446.5|45426.5|45429|45409|10
1623397830000|2021-06-11 07:50:30|45446.5|45426.5|45445.9|45425.9|45446.5|45426.5|45441.5|45421.5|5
1623397850000|2021-06-11 07:50:50|||||||||6
1623397860000|2021-06-11 07:51:00|45445.2|45425.2|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|3
1623397870000|2021-06-11 07:51:10|45444|45424|45444|45424|45444|45424|45444|45424|1
1623397880000|2021-06-11 07:51:20|45445.9|45425.9|45445.2|45425.2|45445.9|45425.9|45445.2|45425.2|2
1623397890000|2021-06-11 07:51:30|45444.5|45424.5|45445.2|45425.2|45445.2|45425.2|45444.5|45424.5|0
1623397900000|2021-06-11 07:51:40|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|0
1623397910000|2021-06-11 07:51:50|45441.5|45421.5|45440.9|45420.9|45441.5|45421.5|45440.9|45420.9|1
1623397920000|2021-06-11 07:52:00|45440.2|45420.2|45431.5|45411.5|45440.2|45420.2|45431.5|45411.5|3
1623397930000|2021-06-11 07:52:10|45435.9|45415.9|45431.5|45411.5|45436.5|45416.5|45431.5|45411.5|2
1623397940000|2021-06-11 07:52:20|45433.4|45413.4|45431.5|45411.5|45435.9|45415.9|45431.5|45411.5|1
1623397950000|2021-06-11 07:52:30|45433.4|45413.4|45430.9|45410.9|45433.4|45413.4|45430.9|45410.9|0
1623397970000|2021-06-11 07:52:50|||||||||2
1623397990000|2021-06-11 07:53:10|45426.5|45406.5|45425.9|45405.9|45426.5|45406.5|45425.9|45405.9|1
1623398000000|2021-06-11 07:53:20|45426.5|45406.5|45421.5|45401.5|45426.5|45406.5|45421.5|45401.5|0
1623398010000|2021-06-11 07:53:30|45423.4|45403.4|45425.9|45405.9|45425.9|45405.9|45421.5|45401.5|3
1623398020000|2021-06-11 07:53:40|45426.5|45406.5|45430.2|45410.2|45430.2|45410.2|45426.5|45406.5|0
1623398030000|2021-06-11 07:53:50|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|0
1623398040000|2021-06-11 07:54:00|45429|45409|45426.5|45406.5|45430.2|45410.2|45426.5|45406.5|3
1623398050000|2021-06-11 07:54:10|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|1
1623398060000|2021-06-11 07:54:20|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45426.5|45406.5|0
1623398070000|2021-06-11 07:54:30|45429|45409|45430.9|45410.9|45430.9|45410.9|45429|45409|0
1623398080000|2021-06-11 07:54:40|45429|45409|45430.9|45410.9|45430.9|45410.9|45429|45409|0
1623398090000|2021-06-11 07:54:50|45431.5|45411.5|45430.9|45410.9|45431.5|45411.5|45430.9|45410.9|2
1623398100000|2021-06-11 07:55:00|45431.5|45411.5|45433.4|45413.4|45435.9|45415.9|45431.5|45411.5|4
1623398110000|2021-06-11 07:55:10|45431.5|45411.5|45430.9|45410.9|45431.5|45411.5|45430.9|45410.9|4
1623398120000|2021-06-11 07:55:20|45431.5|45411.5|45429|45409|45431.5|45411.5|45429|45409|2
1623398130000|2021-06-11 07:55:30|45428.4|45408.4|45423.4|45403.4|45428.4|45408.4|45423.4|45403.4|3
1623398140000|2021-06-11 07:55:40|45424|45404|45424|45404|45424|45404|45424|45404|1
1623398150000|2021-06-11 07:55:50|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|45419|45399|1
1623398160000|2021-06-11 07:56:00|45420.9|45400.9|45421.5|45401.5|45421.5|45401.5|45419|45399|0
1623398170000|2021-06-11 07:56:10|||||||||1
1623398190000|2021-06-11 07:56:30|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|4
1623398200000|2021-06-11 07:56:40|45425.2|45405.2|45425.9|45405.9|45425.9|45405.9|45425.2|45405.2|0
1623398220000|2021-06-11 07:57:00|45421.5|45401.5|45421.5|45401.5|45425.9|45405.9|45421.5|45401.5|2
1623398230000|2021-06-11 07:57:10|45422.2|45402.2|45419|45399|45425.9|45405.9|45419|45399|0
1623398240000|2021-06-11 07:57:20|45421.5|45401.5|45420.9|45400.9|45421.5|45401.5|45419|45399|2
1623398250000|2021-06-11 07:57:30|45419|45399|45418.4|45398.4|45420.9|45400.9|45418.4|45398.4|1
1623398260000|2021-06-11 07:57:40|45419|45399|45416.5|45396.5|45419|45399|45415.9|45395.9|3
1623398270000|2021-06-11 07:57:50|45415.9|45395.9|45415.9|45395.9|45416.5|45396.5|45415.9|45395.9|2
1623398280000|2021-06-11 07:58:00|45416.5|45396.5|45416.5|45396.5|45416.5|45396.5|45415.2|45395.2|5
1623398300000|2021-06-11 07:58:20|45417.2|45397.2|45421.5|45401.5|45421.5|45401.5|45417.2|45397.2|2
1623398310000|2021-06-11 07:58:30|45420.9|45400.9|45424|45404|45424|45404|45420.9|45400.9|5
1623398320000|2021-06-11 07:58:40|45421.5|45401.5|45430.2|45410.2|45430.2|45410.2|45421.5|45401.5|0
1623398330000|2021-06-11 07:58:50|||||||||1
1623398340000|2021-06-11 07:59:00|45429.6|45409.6|45426.5|45406.5|45430.2|45410.2|45425.9|45405.9|4
1623398350000|2021-06-11 07:59:10|45430.2|45410.2|45426.5|45406.5|45430.2|45410.2|45426.5|45406.5|0
1623398360000|2021-06-11 07:59:20|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|0
1623398380000|2021-06-11 07:59:40|45424|45404|45418.4|45398.4|45424|45404|45418.4|45398.4|3
1623398390000|2021-06-11 07:59:50|45420.9|45400.9|45417.7|45397.7|45420.9|45400.9|45417.7|45397.7|1
1623398400000|2021-06-11 08:00:00|45418.4|45398.4|45410.9|45390.9|45418.4|45398.4|45410.9|45390.9|10
1623398410000|2021-06-11 08:00:10|45409|45389|45410.9|45390.9|45410.9|45390.9|45409|45389|4
1623398420000|2021-06-11 08:00:20|45413.4|45393.4|45413.4|45393.4|45413.4|45393.4|45413.4|45393.4|5
1623398450000|2021-06-11 08:00:50|||||||||2
1623398460000|2021-06-11 08:01:00|45415.9|45395.9|45410.9|45390.9|45415.9|45395.9|45410.9|45390.9|6
1623398470000|2021-06-11 08:01:10|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|45410.9|45390.9|1
1623398490000|2021-06-11 08:01:30|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|1
1623398500000|2021-06-11 08:01:40|45415.9|45395.9|45420.2|45400.2|45420.2|45400.2|45415.9|45395.9|5
1623398510000|2021-06-11 08:01:50|45419.6|45399.6|45420.9|45400.9|45423.4|45403.4|45417.7|45397.7|9
1623398520000|2021-06-11 08:02:00|45419|45399|45420.9|45400.9|45422.7|45402.7|45419|45399|1
1623398540000|2021-06-11 08:02:20|||||||||1
1623398550000|2021-06-11 08:02:30|||||||||1
1623398560000|2021-06-11 08:02:40|45420.2|45400.2|45415.2|45395.2|45420.2|45400.2|45415.2|45395.2|3
1623398570000|2021-06-11 08:02:50|45413.4|45393.4|45414|45394|45414|45394|45413.4|45393.4|4
1623398580000|2021-06-11 08:03:00|45413.4|45393.4|45413.4|45393.4|45413.4|45393.4|45411.5|45391.5|1
1623398590000|2021-06-11 08:03:10|45414|45394|45418.4|45398.4|45418.4|45398.4|45414|45394|4
1623398600000|2021-06-11 08:03:20|45416.5|45396.5|45415.9|45395.9|45416.5|45396.5|45415.9|45395.9|5
1623398610000|2021-06-11 08:03:30|45416.5|45396.5|45415.9|45395.9|45416.5|45396.5|45415.9|45395.9|2
1623398620000|2021-06-11 08:03:40|45415.2|45395.2|45415.2|45395.2|45415.9|45395.9|45415.2|45395.2|1
1623398630000|2021-06-11 08:03:50|45412.7|45392.7|45412.7|45392.7|45412.7|45392.7|45412.7|45392.7|0
1623398640000|2021-06-11 08:04:00|45410.9|45390.9|45412.7|45392.7|45412.7|45392.7|45410.9|45390.9|3
1623398650000|2021-06-11 08:04:10|45410.9|45390.9|45405.9|45385.9|45410.9|45390.9|45403.4|45383.4|3
1623398660000|2021-06-11 08:04:20|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|0
1623398670000|2021-06-11 08:04:30|45405.9|45385.9|45405.9|45385.9|45406.5|45386.5|45405.9|45385.9|1
1623398680000|2021-06-11 08:04:40|45398.4|45378.4|45389|45369|45398.4|45378.4|45389|45369|8
1623398690000|2021-06-11 08:04:50|45388.4|45368.4|45373.4|45353.4|45389|45369|45373.4|45353.4|17
1623398700000|2021-06-11 08:05:00|45365.9|45345.9|45375.9|45355.9|45377.7|45357.7|45365.9|45345.9|35
1623398710000|2021-06-11 08:05:10|45376.5|45356.5|45388.4|45368.4|45388.4|45368.4|45376.5|45356.5|3
1623398720000|2021-06-11 08:05:20|45389|45369|45400.9|45380.9|45405.9|45385.9|45389|45369|6
1623398730000|2021-06-11 08:05:30|45410.2|45390.2|45413.4|45393.4|45415.2|45395.2|45410.2|45390.2|8
1623398740000|2021-06-11 08:05:40|45412.7|45392.7|45413.4|45393.4|45415.9|45395.9|45410.9|45390.9|7
1623398750000|2021-06-11 08:05:50|45415.9|45395.9|45410.9|45390.9|45415.9|45395.9|45410.9|45390.9|0
1623398760000|2021-06-11 08:06:00|||||||||21
1623398770000|2021-06-11 08:06:10|45410.2|45390.2|45402.7|45382.7|45410.2|45390.2|45402.7|45382.7|2
1623398780000|2021-06-11 08:06:20|45402.1|45382.1|45400.2|45380.2|45402.1|45382.1|45400.2|45380.2|5
1623398790000|2021-06-11 08:06:30|||||||||2
1623398800000|2021-06-11 08:06:40|45400.9|45380.9|45406.5|45386.5|45406.5|45386.5|45400.9|45380.9|1
1623398810000|2021-06-11 08:06:50|45408.4|45388.4|45406.5|45386.5|45409|45389|45406.5|45386.5|2
1623398820000|2021-06-11 08:07:00|45408.4|45388.4|45400.9|45380.9|45408.4|45388.4|45400.9|45380.9|5
1623398830000|2021-06-11 08:07:10|45403.4|45383.4|45409.6|45389.6|45409.6|45389.6|45403.4|45383.4|4
1623398840000|2021-06-11 08:07:20|45407.7|45387.7|45400.2|45380.2|45410.2|45390.2|45400.2|45380.2|2
1623398850000|2021-06-11 08:07:30|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|0
1623398860000|2021-06-11 08:07:40|45399|45379|45399|45379|45399|45379|45399|45379|0
1623398870000|2021-06-11 08:07:50|45396.5|45376.5|45395.9|45375.9|45396.5|45376.5|45395.9|45375.9|0
1623398880000|2021-06-11 08:08:00|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|5
1623398890000|2021-06-11 08:08:10|45399|45379|45400.9|45380.9|45403.4|45383.4|45399|45379|3
1623398900000|2021-06-11 08:08:20|45400.2|45380.2|45395.2|45375.2|45400.2|45380.2|45395.2|45375.2|1
1623398910000|2021-06-11 08:08:30|45393.4|45373.4|45391.5|45371.5|45393.4|45373.4|45391.5|45371.5|0
1623398920000|2021-06-11 08:08:40|45390.9|45370.9|45396.5|45376.5|45396.5|45376.5|45390.9|45370.9|2
1623398930000|2021-06-11 08:08:50|45400.9|45380.9|45398.4|45378.4|45400.9|45380.9|45397.7|45377.7|2
1623398940000|2021-06-11 08:09:00|45399|45379|45397.7|45377.7|45400.9|45380.9|45397.7|45377.7|7
1623398950000|2021-06-11 08:09:10|45395.9|45375.9|45395.9|45375.9|45395.9|45375.9|45394|45374|1
1623398960000|2021-06-11 08:09:20|45397.7|45377.7|45395.9|45375.9|45397.7|45377.7|45395.9|45375.9|2
1623398980000|2021-06-11 08:09:40|45398.4|45378.4|45403.4|45383.4|45403.4|45383.4|45398.4|45378.4|5
1623398990000|2021-06-11 08:09:50|45402.7|45382.7|45405.9|45385.9|45405.9|45385.9|45400.9|45380.9|3
1623399000000|2021-06-11 08:10:00|45407.7|45387.7|45410.2|45390.2|45412.1|45392.1|45405.9|45385.9|4
1623399010000|2021-06-11 08:10:10|45414.6|45394.6|45418.4|45398.4|45418.4|45398.4|45414.6|45394.6|4
1623399020000|2021-06-11 08:10:20|45419|45399|45420.9|45400.9|45422.7|45402.7|45419|45399|1
1623399030000|2021-06-11 08:10:30|45423.4|45403.4|45425.9|45405.9|45425.9|45405.9|45421.5|45401.5|25
1623399040000|2021-06-11 08:10:40|45427.7|45407.7|45431.5|45411.5|45431.5|45411.5|45427.7|45407.7|11
1623399050000|2021-06-11 08:10:50|45432.2|45412.2|45430.2|45410.2|45432.2|45412.2|45428.4|45408.4|2
1623399060000|2021-06-11 08:11:00|45428.4|45408.4|45435.9|45415.9|45435.9|45415.9|45425.9|45405.9|11
1623399070000|2021-06-11 08:11:10|45438.4|45418.4|45439|45419|45439|45419|45436.5|45416.5|2
1623399080000|2021-06-11 08:11:20|45438.4|45418.4|45438.4|45418.4|45440.9|45420.9|45438.4|45418.4|8
1623399090000|2021-06-11 08:11:30|45440.2|45420.2|45443.4|45423.4|45444|45424|45440.2|45420.2|3
1623399100000|2021-06-11 08:11:40|||||||||1
1623399110000|2021-06-11 08:11:50|45444|45424|45462.7|45442.7|45465.2|45445.2|45444|45424|13
1623399120000|2021-06-11 08:12:00|45465.2|45445.2|45480.9|45460.9|45480.9|45460.9|45465.2|45445.2|23
1623399130000|2021-06-11 08:12:10|45478.4|45458.4|45485.2|45465.2|45485.2|45465.2|45478.4|45458.4|13
1623399140000|2021-06-11 08:12:20|45485.9|45465.9|45497.7|45477.7|45497.7|45477.7|45483.4|45463.4|6
1623399150000|2021-06-11 08:12:30|45509.6|45489.6|45515.9|45495.9|45518.4|45498.4|45509.6|45489.6|18
1623399160000|2021-06-11 08:12:40|45515.2|45495.2|45492.7|45472.7|45515.9|45495.9|45492.7|45472.7|9
1623399170000|2021-06-11 08:12:50|45492.1|45472.1|45485.9|45465.9|45492.1|45472.1|45485.9|45465.9|5
1623399180000|2021-06-11 08:13:00|45480.9|45460.9|45510.9|45490.9|45513.4|45493.4|45480.9|45460.9|15
1623399190000|2021-06-11 08:13:10|45505.9|45485.9|45505.2|45485.2|45505.9|45485.9|45503.4|45483.4|2
1623399200000|2021-06-11 08:13:20|45503.4|45483.4|45507.7|45487.7|45508.4|45488.4|45503.4|45483.4|1
1623399210000|2021-06-11 08:13:30|45508.4|45488.4|45512.7|45492.7|45512.7|45492.7|45508.4|45488.4|2
1623399220000|2021-06-11 08:13:40|45511.5|45491.5|45515.9|45495.9|45516.5|45496.5|45510.9|45490.9|22
1623399230000|2021-06-11 08:13:50|45515.2|45495.2|45515.2|45495.2|45515.9|45495.9|45513.4|45493.4|5
1623399240000|2021-06-11 08:14:00|45511.5|45491.5|45513.4|45493.4|45515.2|45495.2|45511.5|45491.5|3
1623399250000|2021-06-11 08:14:10|45515.9|45495.9|45505.9|45485.9|45515.9|45495.9|45502.2|45482.2|13
1623399260000|2021-06-11 08:14:20|45507.7|45487.7|45515.9|45495.9|45517.7|45497.7|45507.7|45487.7|7
1623399270000|2021-06-11 08:14:30|45515.2|45495.2|45511.5|45491.5|45515.9|45495.9|45511.5|45491.5|2
1623399280000|2021-06-11 08:14:40|45510.9|45490.9|45508.4|45488.4|45510.9|45490.9|45508.4|45488.4|0
1623399290000|2021-06-11 08:14:50|45506.5|45486.5|45495.9|45475.9|45506.5|45486.5|45492.7|45472.7|13
1623399300000|2021-06-11 08:15:00|45493.4|45473.4|45498.4|45478.4|45498.4|45478.4|45493.4|45473.4|20
1623399310000|2021-06-11 08:15:10|45500.9|45480.9|45520.9|45500.9|45535.9|45515.9|45500.9|45480.9|19
1623399320000|2021-06-11 08:15:20|45523.4|45503.4|45529.6|45509.6|45531.5|45511.5|45523.4|45503.4|13
1623399330000|2021-06-11 08:15:30|45527.7|45507.7|45520.9|45500.9|45527.7|45507.7|45520.9|45500.9|8
1623399340000|2021-06-11 08:15:40|45525.2|45505.2|45520.9|45500.9|45525.2|45505.2|45520.2|45500.2|9
1623399350000|2021-06-11 08:15:50|45523.4|45503.4|45525.2|45505.2|45525.2|45505.2|45523.4|45503.4|6
1623399360000|2021-06-11 08:16:00|45525.9|45505.9|45526.5|45506.5|45526.5|45506.5|45525.9|45505.9|3
1623399370000|2021-06-11 08:16:10|45525.9|45505.9|45525.9|45505.9|45530.2|45510.2|45525.9|45505.9|11
1623399380000|2021-06-11 08:16:20|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|7
1623399390000|2021-06-11 08:16:30|45530.2|45510.2|45525.2|45505.2|45530.2|45510.2|45525.2|45505.2|13
1623399400000|2021-06-11 08:16:40|45525.9|45505.9|45530.2|45510.2|45530.2|45510.2|45525.9|45505.9|12
1623399410000|2021-06-11 08:16:50|45529.6|45509.6|45505.9|45485.9|45529.6|45509.6|45502.7|45482.7|15
1623399420000|2021-06-11 08:17:00|45503.4|45483.4|45501.5|45481.5|45505.9|45485.9|45501.5|45481.5|10
1623399430000|2021-06-11 08:17:10|45500.9|45480.9|45528.4|45508.4|45530.9|45510.9|45500.9|45480.9|19
1623399440000|2021-06-11 08:17:20|45530.2|45510.2|45530.2|45510.2|45530.9|45510.9|45525.9|45505.9|36
1623399450000|2021-06-11 08:17:30|45528.4|45508.4|45527.7|45507.7|45528.4|45508.4|45527.7|45507.7|3
1623399460000|2021-06-11 08:17:40|45528.4|45508.4|45525.9|45505.9|45540.2|45520.2|45525.9|45505.9|39
1623399470000|2021-06-11 08:17:50|45530.2|45510.2|45530.9|45510.9|45530.9|45510.9|45528.4|45508.4|3
1623399480000|2021-06-11 08:18:00|45530.2|45510.2|45529|45509|45530.9|45510.9|45529|45509|8
1623399490000|2021-06-11 08:18:10|45525.9|45505.9|45515.2|45495.2|45525.9|45505.9|45511.5|45491.5|26
1623399500000|2021-06-11 08:18:20|45515.9|45495.9|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|2
1623399510000|2021-06-11 08:18:30|||||||||1
1623399520000|2021-06-11 08:18:40|||||||||5
1623399530000|2021-06-11 08:18:50|45507.7|45487.7|45507.1|45487.1|45507.7|45487.7|45507.1|45487.1|5
1623399540000|2021-06-11 08:19:00|45506.4|45486.4|45510.9|45490.9|45515.2|45495.2|45504.6|45484.6|10
1623399550000|2021-06-11 08:19:10|45509|45489|45510.9|45490.9|45510.9|45490.9|45507.2|45487.2|3
1623399560000|2021-06-11 08:19:20|45510.2|45490.2|45525.9|45505.9|45530.9|45510.9|45510.2|45490.2|10
1623399570000|2021-06-11 08:19:30|45528.4|45508.4|45530.2|45510.2|45530.2|45510.2|45528.4|45508.4|1
1623399580000|2021-06-11 08:19:40|45525.9|45505.9|45529.6|45509.6|45529.6|45509.6|45525.2|45505.2|1
1623399590000|2021-06-11 08:19:50|45527.7|45507.7|45510.9|45490.9|45527.7|45507.7|45510.9|45490.9|10
1623399600000|2021-06-11 08:20:00|45514.6|45494.6|45540.9|45520.9|45540.9|45520.9|45510.9|45490.9|16
1623399610000|2021-06-11 08:20:10|45540.2|45520.2|45540.9|45520.9|45542.7|45522.7|45539|45519|9
1623399620000|2021-06-11 08:20:20|45541.5|45521.5|45554|45534|45554.7|45534.7|45540.9|45520.9|11
1623399630000|2021-06-11 08:20:30|45554.7|45534.7|45555.2|45535.2|45562.7|45542.7|45553.4|45533.4|27
1623399640000|2021-06-11 08:20:40|45548.4|45528.4|45546.5|45526.5|45549|45529|45545.2|45525.2|7
1623399650000|2021-06-11 08:20:50|45545.9|45525.9|45545.9|45525.9|45549|45529|45545.9|45525.9|3
1623399660000|2021-06-11 08:21:00|45544|45524|45548.4|45528.4|45553.4|45533.4|45539.7|45519.7|13
1623399670000|2021-06-11 08:21:10|45550.2|45530.2|45550.2|45530.2|45550.9|45530.9|45550.2|45530.2|2
1623399680000|2021-06-11 08:21:20|45546.5|45526.5|45553.4|45533.4|45555.9|45535.9|45545.9|45525.9|19
1623399690000|2021-06-11 08:21:30|45557.7|45537.7|45555.2|45535.2|45557.7|45537.7|45555.2|45535.2|1
1623399700000|2021-06-11 08:21:40|45573.4|45553.4|45580.9|45560.9|45582.7|45562.7|45573.4|45553.4|17
1623399710000|2021-06-11 08:21:50|45582.7|45562.7|45583.4|45563.4|45583.4|45563.4|45581.5|45561.5|12
1623399720000|2021-06-11 08:22:00|45584|45564|45581.5|45561.5|45601.5|45581.5|45578.4|45558.4|32
1623399730000|2021-06-11 08:22:10|45583.4|45563.4|45592.7|45572.7|45592.7|45572.7|45583.4|45563.4|19
1623399740000|2021-06-11 08:22:20|45598.4|45578.4|45595.9|45575.9|45598.4|45578.4|45595.2|45575.2|5
1623399750000|2021-06-11 08:22:30|45590.9|45570.9|45595.2|45575.2|45595.2|45575.2|45590.9|45570.9|13
1623399760000|2021-06-11 08:22:40|45593.4|45573.4|45593.4|45573.4|45595.9|45575.9|45590.9|45570.9|4
1623399770000|2021-06-11 08:22:50|45591.6|45571.6|45590.2|45570.2|45591.6|45571.6|45585.9|45565.9|23
1623399780000|2021-06-11 08:23:00|45590.9|45570.9|45585.9|45565.9|45590.9|45570.9|45585.9|45565.9|1
1623399790000|2021-06-11 08:23:10|45590.2|45570.2|45582.7|45562.7|45590.2|45570.2|45582.7|45562.7|15
1623399800000|2021-06-11 08:23:20|45580.9|45560.9|45574.6|45554.6|45580.9|45560.9|45572.7|45552.7|13
1623399810000|2021-06-11 08:23:30|45573.4|45553.4|45575.9|45555.9|45575.9|45555.9|45570.9|45550.9|2
1623399820000|2021-06-11 08:23:40|45573.4|45553.4|45562.7|45542.7|45573.4|45553.4|45562.7|45542.7|9
1623399830000|2021-06-11 08:23:50|45563.4|45543.4|45557.7|45537.7|45565.9|45545.9|45557.7|45537.7|8
1623399840000|2021-06-11 08:24:00|||||||||4
1623399850000|2021-06-11 08:24:10|45553.4|45533.4|45550.9|45530.9|45553.4|45533.4|45550.9|45530.9|4
1623399860000|2021-06-11 08:24:20|45550.2|45530.2|45550.2|45530.2|45550.2|45530.2|45550.2|45530.2|8
1623399870000|2021-06-11 08:24:30|45550.9|45530.9|45575.2|45555.2|45580.2|45560.2|45550.9|45530.9|9
1623399880000|2021-06-11 08:24:40|45573.4|45553.4|45565.9|45545.9|45575.9|45555.9|45565.9|45545.9|6
1623399890000|2021-06-11 08:24:50|45565.2|45545.2|45564.1|45544.1|45565.9|45545.9|45564.1|45544.1|2
1623399900000|2021-06-11 08:25:00|45565.9|45545.9|45565.2|45545.2|45565.9|45545.9|45565.2|45545.2|15
1623399910000|2021-06-11 08:25:10|45565.9|45545.9|45565.9|45545.9|45569.6|45549.6|45565.9|45545.9|5
1623399920000|2021-06-11 08:25:20|45565.2|45545.2|45563.4|45543.4|45565.2|45545.2|45563.4|45543.4|2
1623399930000|2021-06-11 08:25:30|45560.9|45540.9|45570.2|45550.2|45573.4|45553.4|45560.2|45540.2|9
1623399940000|2021-06-11 08:25:40|45570.9|45550.9|45575.2|45555.2|45575.2|45555.2|45570.2|45550.2|7
1623399950000|2021-06-11 08:25:50|45575.9|45555.9|45572.7|45552.7|45575.9|45555.9|45572.7|45552.7|2
1623399960000|2021-06-11 08:26:00|45570.9|45550.9|45570.2|45550.2|45570.9|45550.9|45566.6|45546.6|4
1623399970000|2021-06-11 08:26:10|45568.4|45548.4|45555.9|45535.9|45570.2|45550.2|45555.9|45535.9|10
1623399980000|2021-06-11 08:26:20|45553.4|45533.4|45553.4|45533.4|45555.9|45535.9|45553.4|45533.4|2
1623399990000|2021-06-11 08:26:30|45550.9|45530.9|45580.2|45560.2|45580.2|45560.2|45550.9|45530.9|6
1623400000000|2021-06-11 08:26:40|45577.7|45557.7|45576.6|45556.6|45577.7|45557.7|45575.9|45555.9|5
1623400010000|2021-06-11 08:26:50|45578.4|45558.4|45575.9|45555.9|45578.4|45558.4|45575.9|45555.9|0
1623400020000|2021-06-11 08:27:00|45580.2|45560.2|45578.4|45558.4|45580.2|45560.2|45575.2|45555.2|5
1623400030000|2021-06-11 08:27:10|45577.7|45557.7|45575.2|45555.2|45580.2|45560.2|45575.2|45555.2|6
1623400040000|2021-06-11 08:27:20|45570.9|45550.9|45575.9|45555.9|45580.2|45560.2|45565.9|45545.9|18
1623400050000|2021-06-11 08:27:30|45575.2|45555.2|45570.9|45550.9|45575.2|45555.2|45570.9|45550.9|2
1623400060000|2021-06-11 08:27:40|45570.2|45550.2|45570.9|45550.9|45570.9|45550.9|45568.4|45548.4|5
1623400070000|2021-06-11 08:27:50|45572.7|45552.7|45570.9|45550.9|45572.7|45552.7|45570.9|45550.9|1
1623400080000|2021-06-11 08:28:00|45573.4|45553.4|45567.1|45547.1|45573.4|45553.4|45567.1|45547.1|1
1623400090000|2021-06-11 08:28:10|45567.7|45547.7|45567.1|45547.1|45567.7|45547.7|45567.1|45547.1|1
1623400100000|2021-06-11 08:28:20|45560.9|45540.9|45560.9|45540.9|45560.9|45540.9|45560.9|45540.9|6
1623400110000|2021-06-11 08:28:30|45559.1|45539.1|45560.2|45540.2|45560.9|45540.9|45559.1|45539.1|5
1623400120000|2021-06-11 08:28:40|45555.9|45535.9|45555.2|45535.2|45555.9|45535.9|45555.2|45535.2|7
1623400130000|2021-06-11 08:28:50|45552.7|45532.7|45555.2|45535.2|45555.2|45535.2|45552.7|45532.7|4
1623400140000|2021-06-11 08:29:00|45558.4|45538.4|45555.2|45535.2|45558.4|45538.4|45555.2|45535.2|1
1623400150000|2021-06-11 08:29:10|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|45550.2|45530.2|5
1623400160000|2021-06-11 08:29:20|45551.6|45531.6|45552.7|45532.7|45553.4|45533.4|45551.6|45531.6|1
1623400170000|2021-06-11 08:29:30|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|1
1623400180000|2021-06-11 08:29:40|45549.1|45529.1|45545.9|45525.9|45550.9|45530.9|45545.9|45525.9|3
1623400190000|2021-06-11 08:29:50|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|1
1623400200000|2021-06-11 08:30:00|45550.9|45530.9|45535.2|45515.2|45552.7|45532.7|45535.2|45515.2|19
1623400210000|2021-06-11 08:30:10|45523.4|45503.4|45525.9|45505.9|45530.9|45510.9|45520.9|45500.9|16
1623400220000|2021-06-11 08:30:20|45522.7|45502.7|45528.4|45508.4|45529.1|45509.1|45522.7|45502.7|13
1623400230000|2021-06-11 08:30:30|45529.1|45509.1|45540.2|45520.2|45540.2|45520.2|45529.1|45509.1|6
1623400240000|2021-06-11 08:30:40|45539.6|45519.6|45534.6|45514.6|45539.6|45519.6|45534.6|45514.6|3
1623400250000|2021-06-11 08:30:50|45533.9|45513.9|45515.9|45495.9|45533.9|45513.9|45515.9|45495.9|5
1623400260000|2021-06-11 08:31:00|45517.7|45497.7|45522.7|45502.7|45525.2|45505.2|45517.7|45497.7|14
1623400270000|2021-06-11 08:31:10|45520.9|45500.9|45518.4|45498.4|45520.9|45500.9|45518.4|45498.4|5
1623400280000|2021-06-11 08:31:20|45517.1|45497.1|45515.2|45495.2|45517.7|45497.7|45515.2|45495.2|6
1623400290000|2021-06-11 08:31:30|45513.4|45493.4|45515.2|45495.2|45515.2|45495.2|45513.4|45493.4|2
1623400300000|2021-06-11 08:31:40|||||||||1
1623400310000|2021-06-11 08:31:50|45513.4|45493.4|45530.9|45510.9|45540.9|45520.9|45513.4|45493.4|12
1623400320000|2021-06-11 08:32:00|45537.7|45517.7|45535.2|45515.2|45540.2|45520.2|45535.2|45515.2|3
1623400330000|2021-06-11 08:32:10|45536.6|45516.6|45554.7|45534.7|45560.9|45540.9|45536.6|45516.6|16
1623400340000|2021-06-11 08:32:20|45556.6|45536.6|45546.6|45526.6|45556.6|45536.6|45546.6|45526.6|3
1623400350000|2021-06-11 08:32:30|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|0
1623400360000|2021-06-11 08:32:40|45546.6|45526.6|45548.4|45528.4|45548.4|45528.4|45546.6|45526.6|0
1623400370000|2021-06-11 08:32:50|45547.7|45527.7|45557.1|45537.1|45557.1|45537.1|45547.7|45527.7|3
1623400380000|2021-06-11 08:33:00|45557.7|45537.7|45543.4|45523.4|45557.7|45537.7|45540.9|45520.9|6
1623400390000|2021-06-11 08:33:10|||||||||1
1623400400000|2021-06-11 08:33:20|45540.9|45520.9|45566.6|45546.6|45570.2|45550.2|45540.9|45520.9|11
1623400410000|2021-06-11 08:33:30|45570.2|45550.2|45565.9|45545.9|45570.9|45550.9|45565.9|45545.9|3
1623400420000|2021-06-11 08:33:40|45564.1|45544.1|45564.1|45544.1|45564.1|45544.1|45564.1|45544.1|1
1623400430000|2021-06-11 08:33:50|45565.9|45545.9|45561.6|45541.6|45565.9|45545.9|45560.9|45540.9|5
1623400440000|2021-06-11 08:34:00|45560.9|45540.9|45569.7|45549.7|45575.2|45555.2|45560.9|45540.9|17
1623400450000|2021-06-11 08:34:10|45569.1|45549.1|45570.9|45550.9|45570.9|45550.9|45567.2|45547.2|6
1623400460000|2021-06-11 08:34:20|45566.6|45546.6|45570.9|45550.9|45570.9|45550.9|45566.6|45546.6|6
1623400470000|2021-06-11 08:34:30|45570.2|45550.2|45568.4|45548.4|45570.2|45550.2|45568.4|45548.4|1
1623400480000|2021-06-11 08:34:40|45567.7|45547.7|45565.9|45545.9|45568.4|45548.4|45565.9|45545.9|1
1623400490000|2021-06-11 08:34:50|45565.2|45545.2|45560.2|45540.2|45565.2|45545.2|45558.4|45538.4|10
1623400500000|2021-06-11 08:35:00|45560.9|45540.9|45558.4|45538.4|45560.9|45540.9|45558.4|45538.4|1
1623400510000|2021-06-11 08:35:10|45550.9|45530.9|45550.2|45530.2|45550.9|45530.9|45546.6|45526.6|7
1623400520000|2021-06-11 08:35:20|45548.4|45528.4|45552.7|45532.7|45553.4|45533.4|45545.9|45525.9|15
1623400530000|2021-06-11 08:35:30|45553.4|45533.4|45555.2|45535.2|45555.2|45535.2|45550.9|45530.9|1
1623400540000|2021-06-11 08:35:40|45555.9|45535.9|45575.9|45555.9|45578.4|45558.4|45555.9|45535.9|9
1623400550000|2021-06-11 08:35:50|45580.2|45560.2|45578.4|45558.4|45580.9|45560.9|45578.4|45558.4|9
1623400560000|2021-06-11 08:36:00|45580.9|45560.9|45577.7|45557.7|45580.9|45560.9|45577.7|45557.7|2
1623400570000|2021-06-11 08:36:10|45580.2|45560.2|45569.1|45549.1|45580.2|45560.2|45569.1|45549.1|10
1623400580000|2021-06-11 08:36:20|45568.4|45548.4|45569.1|45549.1|45570.9|45550.9|45568.4|45548.4|0
1623400590000|2021-06-11 08:36:30|45570.9|45550.9|45565.9|45545.9|45570.9|45550.9|45565.9|45545.9|4
1623400600000|2021-06-11 08:36:40|45567.7|45547.7|45565.9|45545.9|45567.7|45547.7|45565.9|45545.9|0
1623400610000|2021-06-11 08:36:50|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|45565.9|45545.9|4
1623400620000|2021-06-11 08:37:00|45555.9|45535.9|45556.6|45536.6|45556.6|45536.6|45551.6|45531.6|6
1623400630000|2021-06-11 08:37:10|45555.9|45535.9|45575.9|45555.9|45575.9|45555.9|45555.9|45535.9|6
1623400640000|2021-06-11 08:37:20|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|45575.9|45555.9|2
1623400650000|2021-06-11 08:37:30|45577.7|45557.7|45575.9|45555.9|45577.7|45557.7|45575.9|45555.9|3
1623400660000|2021-06-11 08:37:40|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|1
1623400670000|2021-06-11 08:37:50|45572.7|45552.7|45575.2|45555.2|45575.2|45555.2|45570.9|45550.9|8
1623400680000|2021-06-11 08:38:00|45575.9|45555.9|45575.9|45555.9|45577.7|45557.7|45575.9|45555.9|5
1623400690000|2021-06-11 08:38:10|45575.2|45555.2|45575.9|45555.9|45575.9|45555.9|45575.2|45555.2|0
1623400700000|2021-06-11 08:38:20|45580.2|45560.2|45580.2|45560.2|45580.2|45560.2|45580.2|45560.2|2
1623400710000|2021-06-11 08:38:30|45592.2|45572.2|45593.4|45573.4|45595.9|45575.9|45590.9|45570.9|11
1623400720000|2021-06-11 08:38:40|45590.9|45570.9|45595.9|45575.9|45600.2|45580.2|45590.9|45570.9|31
1623400730000|2021-06-11 08:38:50|45593.4|45573.4|45595.9|45575.9|45595.9|45575.9|45593.4|45573.4|4
1623400740000|2021-06-11 08:39:00|45596.6|45576.6|45595.9|45575.9|45596.6|45576.6|45595.9|45575.9|2
1623400750000|2021-06-11 08:39:10|45595.2|45575.2|45577.1|45557.1|45595.2|45575.2|45577.1|45557.1|26
1623400760000|2021-06-11 08:39:20|45575.2|45555.2|45575.2|45555.2|45575.2|45555.2|45575.2|45555.2|7
1623400770000|2021-06-11 08:39:30|45570.2|45550.2|45570.2|45550.2|45570.2|45550.2|45570.2|45550.2|9
1623400780000|2021-06-11 08:39:40|45568.4|45548.4|45570.2|45550.2|45570.2|45550.2|45567.7|45547.7|6
1623400790000|2021-06-11 08:39:50|45572.7|45552.7|45594.1|45574.1|45594.1|45574.1|45572.7|45552.7|23
1623400800000|2021-06-11 08:40:00|45593.4|45573.4|45580.9|45560.9|45593.4|45573.4|45580.9|45560.9|12
1623400810000|2021-06-11 08:40:10|45580.2|45560.2|45580.2|45560.2|45580.2|45560.2|45577.7|45557.7|5
1623400820000|2021-06-11 08:40:20|45600.9|45580.9|45610.9|45590.9|45615.9|45595.9|45600.9|45580.9|12
1623400830000|2021-06-11 08:40:30|45610.2|45590.2|45613.4|45593.4|45615.2|45595.2|45608.4|45588.4|24
1623400840000|2021-06-11 08:40:40|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|45611.6|45591.6|5
1623400850000|2021-06-11 08:40:50|45614.1|45594.1|45615.9|45595.9|45616.6|45596.6|45614.1|45594.1|5
1623400860000|2021-06-11 08:41:00|45613.4|45593.4|45611.6|45591.6|45615.9|45595.9|45611.6|45591.6|6
1623400870000|2021-06-11 08:41:10|45629.6|45609.6|45641.6|45621.6|45641.6|45621.6|45629.6|45609.6|49
1623400880000|2021-06-11 08:41:20|45646.6|45626.6|45651.6|45631.6|45652.2|45632.2|45644.1|45624.1|31
1623400890000|2021-06-11 08:41:30|45652.2|45632.2|45692.2|45672.2|45709.1|45689.1|45652.2|45632.2|97
1623400900000|2021-06-11 08:41:40|45691.6|45671.6|45654.7|45634.7|45692.9|45672.9|45652.2|45632.2|35
1623400910000|2021-06-11 08:41:50|45644.1|45624.1|45694.1|45674.1|45696.6|45676.6|45644.1|45624.1|39
1623400920000|2021-06-11 08:42:00|45692.2|45672.2|45699.7|45679.7|45702.2|45682.2|45691.6|45671.6|38
1623400930000|2021-06-11 08:42:10|45705.4|45685.4|45689.7|45669.7|45705.4|45685.4|45684.7|45664.7|21
1623400940000|2021-06-11 08:42:20|45692.2|45672.2|45699.7|45679.7|45699.7|45679.7|45692.2|45672.2|13
1623400950000|2021-06-11 08:42:30|45700.4|45680.4|45709.7|45689.7|45709.7|45689.7|45700.4|45680.4|20
1623400960000|2021-06-11 08:42:40|45712.2|45692.2|45709.1|45689.1|45712.2|45692.2|45707.2|45687.2|41
1623400970000|2021-06-11 08:42:50|45707.2|45687.2|45704.7|45684.7|45709.1|45689.1|45704.7|45684.7|18
1623400980000|2021-06-11 08:43:00|45705.4|45685.4|45702.2|45682.2|45707.2|45687.2|45702.2|45682.2|10
1623400990000|2021-06-11 08:43:10|45701.6|45681.6|45707.2|45687.2|45709.7|45689.7|45697.2|45677.2|33
1623401000000|2021-06-11 08:43:20|45709.7|45689.7|45701.6|45681.6|45711.6|45691.6|45700.2|45680.2|41
1623401010000|2021-06-11 08:43:30|45702.2|45682.2|45704.7|45684.7|45704.7|45684.7|45702.2|45682.2|6
1623401020000|2021-06-11 08:43:40|45704.1|45684.1|45701.6|45681.6|45704.1|45684.1|45701.6|45681.6|1
1623401030000|2021-06-11 08:43:50|45702.2|45682.2|45701.6|45681.6|45702.2|45682.2|45701.6|45681.6|2
1623401040000|2021-06-11 08:44:00|45702.2|45682.2|45707.2|45687.2|45707.2|45687.2|45702.2|45682.2|16
1623401050000|2021-06-11 08:44:10|45707.9|45687.9|45707.2|45687.2|45711.6|45691.6|45702.2|45682.2|28
1623401060000|2021-06-11 08:44:20|45702.2|45682.2|45727.2|45707.2|45732.2|45712.2|45702.2|45682.2|26
1623401070000|2021-06-11 08:44:30|45725.4|45705.4|45731.6|45711.6|45731.6|45711.6|45725.4|45705.4|19
1623401080000|2021-06-11 08:44:40|45737.2|45717.2|45731.6|45711.6|45742.2|45722.2|45731.6|45711.6|20
1623401090000|2021-06-11 08:44:50|45729.1|45709.1|45714.7|45694.7|45730.9|45710.9|45712.2|45692.2|26
1623401100000|2021-06-11 08:45:00|45712.2|45692.2|45721.6|45701.6|45724.7|45704.7|45712.2|45692.2|21
1623401110000|2021-06-11 08:45:10|45722.2|45702.2|45722.2|45702.2|45724.1|45704.1|45722.2|45702.2|9
1623401120000|2021-06-11 08:45:20|45722.9|45702.9|45726.6|45706.6|45729.1|45709.1|45722.9|45702.9|16
1623401130000|2021-06-11 08:45:30|45731.6|45711.6|45727.2|45707.2|45731.6|45711.6|45726.6|45706.6|18
1623401140000|2021-06-11 08:45:40|45720.9|45700.9|45712.2|45692.2|45720.9|45700.9|45712.2|45692.2|5
1623401150000|2021-06-11 08:45:50|45709.7|45689.7|45697.2|45677.2|45709.7|45689.7|45697.2|45677.2|36
1623401160000|2021-06-11 08:46:00|45700.4|45680.4|45694.1|45674.1|45707.9|45687.9|45694.1|45674.1|17
1623401170000|2021-06-11 08:46:10|45687.2|45667.2|45689.7|45669.7|45692.2|45672.2|45687.2|45667.2|23
1623401180000|2021-06-11 08:46:20|45691.6|45671.6|45694.7|45674.7|45696.6|45676.6|45687.2|45667.2|9
1623401190000|2021-06-11 08:46:30|45692.2|45672.2|45692.9|45672.9|45692.9|45672.9|45692.2|45672.2|0
1623401200000|2021-06-11 08:46:40|45694.7|45674.7|45704.7|45684.7|45713.5|45693.5|45694.7|45674.7|23
1623401210000|2021-06-11 08:46:50|45697.2|45677.2|45692.9|45672.9|45697.2|45677.2|45692.9|45672.9|5
1623401220000|2021-06-11 08:47:00|45697.2|45677.2|45694.1|45674.1|45697.2|45677.2|45692.2|45672.2|31
1623401230000|2021-06-11 08:47:10|45692.2|45672.2|45702.2|45682.2|45702.2|45682.2|45691.6|45671.6|7
1623401240000|2021-06-11 08:47:20|45707.2|45687.2|45707.2|45687.2|45709.7|45689.7|45705.4|45685.4|10
1623401250000|2021-06-11 08:47:30|45701.6|45681.6|45711.6|45691.6|45712.2|45692.2|45701.6|45681.6|11
1623401260000|2021-06-11 08:47:40|45712.2|45692.2|45729.7|45709.7|45729.7|45709.7|45712.2|45692.2|6
1623401270000|2021-06-11 08:47:50|45727.2|45707.2|45731.6|45711.6|45731.6|45711.6|45727.2|45707.2|3
1623401280000|2021-06-11 08:48:00|45732.2|45712.2|45739.7|45719.7|45742.2|45722.2|45732.2|45712.2|13
1623401290000|2021-06-11 08:48:10|45737.2|45717.2|45726.6|45706.6|45737.2|45717.2|45726.6|45706.6|19
1623401300000|2021-06-11 08:48:20|45722.2|45702.2|45721.6|45701.6|45722.2|45702.2|45719.1|45699.1|9
1623401310000|2021-06-11 08:48:30|45717.2|45697.2|45737.2|45717.2|45740.9|45720.9|45717.2|45697.2|22
1623401320000|2021-06-11 08:48:40|45732.2|45712.2|45727.2|45707.2|45745.4|45725.4|45722.2|45702.2|20
1623401330000|2021-06-11 08:48:50|45726.6|45706.6|45739.7|45719.7|45741.6|45721.6|45725.9|45705.9|11
1623401340000|2021-06-11 08:49:00|45742.2|45722.2|45741.6|45721.6|45744.7|45724.7|45739.1|45719.1|15
1623401350000|2021-06-11 08:49:10|45739.1|45719.1|45752.2|45732.2|45757.2|45737.2|45739.1|45719.1|32
1623401360000|2021-06-11 08:49:20|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|7
1623401370000|2021-06-11 08:49:30|45750.4|45730.4|45756|45736|45756|45736|45750.4|45730.4|7
1623401380000|2021-06-11 08:49:40|45757.9|45737.9|45757.2|45737.2|45762.2|45742.2|45757.2|45737.2|13
1623401390000|2021-06-11 08:49:50|||||||||4
1623401400000|2021-06-11 08:50:00|45757.9|45737.9|45757.2|45737.2|45757.9|45737.9|45755.4|45735.4|2
1623401410000|2021-06-11 08:50:10|45756.6|45736.6|45752.2|45732.2|45757.2|45737.2|45747.9|45727.9|33
1623401420000|2021-06-11 08:50:20|45752.9|45732.9|45752.9|45732.9|45754.7|45734.7|45752.9|45732.9|5
1623401430000|2021-06-11 08:50:30|45762.2|45742.2|45759.7|45739.7|45762.2|45742.2|45756.6|45736.6|6
1623401440000|2021-06-11 08:50:40|45756.6|45736.6|45764.7|45744.7|45764.7|45744.7|45756.6|45736.6|3
1623401450000|2021-06-11 08:50:50|45767.2|45747.2|45766.6|45746.6|45767.2|45747.2|45766.6|45746.6|10
1623401460000|2021-06-11 08:51:00|45767.2|45747.2|45771.6|45751.6|45771.6|45751.6|45762.9|45742.9|17
1623401470000|2021-06-11 08:51:10|45777.2|45757.2|45777.2|45757.2|45777.2|45757.2|45777.2|45757.2|12
1623401480000|2021-06-11 08:51:20|45774.1|45754.1|45771.6|45751.6|45774.1|45754.1|45766.6|45746.6|11
1623401490000|2021-06-11 08:51:30|45772.2|45752.2|45766.6|45746.6|45772.2|45752.2|45766.6|45746.6|3
1623401500000|2021-06-11 08:51:40|45764.1|45744.1|45759.7|45739.7|45764.1|45744.1|45756.6|45736.6|21
1623401510000|2021-06-11 08:51:50|45761.6|45741.6|45761.6|45741.6|45762.2|45742.2|45757.2|45737.2|6
1623401520000|2021-06-11 08:52:00|45759.7|45739.7|45757.2|45737.2|45762.2|45742.2|45757.2|45737.2|3
1623401530000|2021-06-11 08:52:10|45756.6|45736.6|45764.7|45744.7|45767.2|45747.2|45754.7|45734.7|12
1623401540000|2021-06-11 08:52:20|45772.2|45752.2|45776.6|45756.6|45777.2|45757.2|45772.2|45752.2|10
1623401550000|2021-06-11 08:52:30|45774.7|45754.7|45777.2|45757.2|45777.9|45757.9|45774.7|45754.7|8
1623401560000|2021-06-11 08:52:40|45779.7|45759.7|45779.7|45759.7|45780.4|45760.4|45777.2|45757.2|5
1623401570000|2021-06-11 08:52:50|45779.1|45759.1|45777.2|45757.2|45779.1|45759.1|45777.2|45757.2|2
1623401580000|2021-06-11 08:53:00|45776.6|45756.6|45777.2|45757.2|45777.2|45757.2|45776.6|45756.6|7
1623401590000|2021-06-11 08:53:10|45776.6|45756.6|45803.4|45783.4|45827.2|45807.2|45774.7|45754.7|65
1623401600000|2021-06-11 08:53:20|45797.2|45777.2|45796.6|45776.6|45797.2|45777.2|45789.1|45769.1|22
1623401610000|2021-06-11 08:53:30|45794.1|45774.1|45777.2|45757.2|45794.1|45774.1|45777.2|45757.2|28
1623401620000|2021-06-11 08:53:40|45774.7|45754.7|45777.2|45757.2|45777.2|45757.2|45774.7|45754.7|9
1623401630000|2021-06-11 08:53:50|45782.9|45762.9|45777.9|45757.9|45786.6|45766.6|45777.9|45757.9|12
1623401640000|2021-06-11 08:54:00|45777.2|45757.2|45789.7|45769.7|45792.2|45772.2|45775.9|45755.9|17
1623401650000|2021-06-11 08:54:10|45787.2|45767.2|45797.2|45777.2|45797.2|45777.2|45786.6|45766.6|6
1623401660000|2021-06-11 08:54:20|45796.6|45776.6|45797.2|45777.2|45797.2|45777.2|45796.6|45776.6|3
1623401670000|2021-06-11 08:54:30|45799.7|45779.7|45807.2|45787.2|45817.9|45797.9|45797.9|45777.9|19
1623401680000|2021-06-11 08:54:40|45809.7|45789.7|45807.9|45787.9|45811.6|45791.6|45804.1|45784.1|16
1623401690000|2021-06-11 08:54:50|45809.7|45789.7|45811.6|45791.6|45811.6|45791.6|45807.2|45787.2|2
1623401700000|2021-06-11 08:55:00|45809.1|45789.1|45819.7|45799.7|45822.2|45802.2|45809.1|45789.1|9
1623401710000|2021-06-11 08:55:10|45821.6|45801.6|45821.6|45801.6|45822.2|45802.2|45819.1|45799.1|3
1623401720000|2021-06-11 08:55:20|45822.2|45802.2|45866.6|45846.6|45866.6|45846.6|45821.6|45801.6|53
1623401730000|2021-06-11 08:55:30|45861.6|45841.6|45856.6|45836.6|45869.7|45849.7|45856.6|45836.6|48
1623401740000|2021-06-11 08:55:40|45859.7|45839.7|45867.2|45847.2|45867.2|45847.2|45857.2|45837.2|14
1623401750000|2021-06-11 08:55:50|45864.7|45844.7|45859.7|45839.7|45864.7|45844.7|45859.7|45839.7|13
1623401760000|2021-06-11 08:56:00|45861.6|45841.6|45836.6|45816.6|45861.6|45841.6|45836.6|45816.6|25
1623401770000|2021-06-11 08:56:10|45837.2|45817.2|45835.4|45815.4|45845.4|45825.4|45835.4|45815.4|12
1623401780000|2021-06-11 08:56:20|45837.2|45817.2|45834.7|45814.7|45839.7|45819.7|45832.2|45812.2|16
1623401790000|2021-06-11 08:56:30|45832.9|45812.9|45826.6|45806.6|45832.9|45812.9|45826.6|45806.6|0
1623401800000|2021-06-11 08:56:40|45823.4|45803.4|45815.9|45795.9|45823.4|45803.4|45814.7|45794.7|15
1623401810000|2021-06-11 08:56:50|45812.9|45792.9|45821.6|45801.6|45821.6|45801.6|45812.2|45792.2|20
1623401820000|2021-06-11 08:57:00|45822.2|45802.2|45806.6|45786.6|45824.1|45804.1|45804.1|45784.1|14
1623401830000|2021-06-11 08:57:10|45807.2|45787.2|45817.2|45797.2|45817.9|45797.9|45807.2|45787.2|18
1623401840000|2021-06-11 08:57:20|45822.2|45802.2|45827.2|45807.2|45827.2|45807.2|45822.2|45802.2|6
1623401850000|2021-06-11 08:57:30|45827.9|45807.9|45825.4|45805.4|45827.9|45807.9|45825.4|45805.4|4
1623401860000|2021-06-11 08:57:40|45827.2|45807.2|45825.4|45805.4|45827.2|45807.2|45825.4|45805.4|0
1623401870000|2021-06-11 08:57:50|45827.2|45807.2|45837.2|45817.2|45839.1|45819.1|45824.7|45804.7|12
1623401880000|2021-06-11 08:58:00|45839.1|45819.1|45837.2|45817.2|45839.1|45819.1|45837.2|45817.2|3
1623401890000|2021-06-11 08:58:10|45839.1|45819.1|45824.1|45804.1|45842.2|45822.2|45824.1|45804.1|15
1623401900000|2021-06-11 08:58:20|45822.2|45802.2|45799.7|45779.7|45822.2|45802.2|45799.7|45779.7|12
1623401910000|2021-06-11 08:58:30|45799.1|45779.1|45804.7|45784.7|45804.7|45784.7|45794.7|45774.7|6
1623401920000|2021-06-11 08:58:40|45804.1|45784.1|45811.1|45791.1|45811.1|45791.1|45799.7|45779.7|12
1623401930000|2021-06-11 08:58:50|45810.4|45790.4|45810.4|45790.4|45810.4|45790.4|45807.9|45787.9|3
1623401940000|2021-06-11 08:59:00|45807.9|45787.9|45809.7|45789.7|45810.4|45790.4|45807.9|45787.9|3
1623401950000|2021-06-11 08:59:10|45810.4|45790.4|45816.6|45796.6|45819.1|45799.1|45807.9|45787.9|5
1623401960000|2021-06-11 08:59:20|45815.9|45795.9|45813.4|45793.4|45816.6|45796.6|45813.4|45793.4|1
1623401970000|2021-06-11 08:59:30|45811.6|45791.6|45814.7|45794.7|45814.7|45794.7|45811.6|45791.6|6
1623401980000|2021-06-11 08:59:40|45815.4|45795.4|45814.7|45794.7|45817.2|45797.2|45812.2|45792.2|5
1623401990000|2021-06-11 08:59:50|45817.9|45797.9|45815.4|45795.4|45820.4|45800.4|45814.7|45794.7|24
1623402000000|2021-06-11 09:00:00|45807.9|45787.9|45822.2|45802.2|45822.2|45802.2|45800.4|45780.4|30
1623402010000|2021-06-11 09:00:10|45817.9|45797.9|45814.7|45794.7|45817.9|45797.9|45814.7|45794.7|3
1623402020000|2021-06-11 09:00:20|45814.1|45794.1|45814.7|45794.7|45814.7|45794.7|45809.7|45789.7|9
1623402030000|2021-06-11 09:00:30|45809.7|45789.7|45814.7|45794.7|45814.7|45794.7|45809.7|45789.7|7
1623402050000|2021-06-11 09:00:50|45812.2|45792.2|45812.2|45792.2|45812.2|45792.2|45812.2|45792.2|0
1623402060000|2021-06-11 09:01:00|45813.6|45793.6|45815.4|45795.4|45815.4|45795.4|45813.6|45793.6|4
1623402070000|2021-06-11 09:01:10|45812.9|45792.9|45812.9|45792.9|45812.9|45792.9|45812.2|45792.2|2
1623402080000|2021-06-11 09:01:20|45812.2|45792.2|45812.2|45792.2|45812.9|45792.9|45812.2|45792.2|7
1623402090000|2021-06-11 09:01:30|45809.7|45789.7|45809.7|45789.7|45812.2|45792.2|45809.7|45789.7|4
1623402100000|2021-06-11 09:01:40|45802.2|45782.2|45794.7|45774.7|45802.2|45782.2|45794.7|45774.7|7
1623402110000|2021-06-11 09:01:50|45792.2|45772.2|45787.2|45767.2|45792.2|45772.2|45787.2|45767.2|9
1623402120000|2021-06-11 09:02:00|45787.9|45767.9|45789.7|45769.7|45792.2|45772.2|45787.9|45767.9|6
1623402130000|2021-06-11 09:02:10|45792.2|45772.2|45804.7|45784.7|45804.7|45784.7|45792.2|45772.2|9
1623402140000|2021-06-11 09:02:20|45805.4|45785.4|45807.2|45787.2|45807.2|45787.2|45805.4|45785.4|3
1623402150000|2021-06-11 09:02:30|45802.9|45782.9|45802.9|45782.9|45802.9|45782.9|45802.9|45782.9|6
1623402160000|2021-06-11 09:02:40|45804.7|45784.7|45801.6|45781.6|45806.6|45786.6|45801.6|45781.6|10
1623402170000|2021-06-11 09:02:50|45799.7|45779.7|45791.6|45771.6|45799.7|45779.7|45791.6|45771.6|22
1623402180000|2021-06-11 09:03:00|45789.1|45769.1|45784.7|45764.7|45789.1|45769.1|45784.7|45764.7|1
1623402190000|2021-06-11 09:03:10|45787.2|45767.2|45787.9|45767.9|45789.7|45769.7|45787.2|45767.2|7
1623402200000|2021-06-11 09:03:20|45789.7|45769.7|45784.7|45764.7|45789.7|45769.7|45784.7|45764.7|2
1623402210000|2021-06-11 09:03:30|45787.2|45767.2|45799.7|45779.7|45802.2|45782.2|45787.2|45767.2|16
1623402220000|2021-06-11 09:03:40|45802.2|45782.2|45799.7|45779.7|45802.2|45782.2|45797.2|45777.2|6
1623402230000|2021-06-11 09:03:50|45797.9|45777.9|45792.2|45772.2|45797.9|45777.9|45792.2|45772.2|5
1623402240000|2021-06-11 09:04:00|45791.6|45771.6|45787.9|45767.9|45791.6|45771.6|45787.2|45767.2|9
1623402250000|2021-06-11 09:04:10|45787.2|45767.2|45787.2|45767.2|45787.9|45767.9|45787.2|45767.2|4
1623402260000|2021-06-11 09:04:20|45787.9|45767.9|45787.9|45767.9|45787.9|45767.9|45787.9|45767.9|0
1623402270000|2021-06-11 09:04:30|45787.2|45767.2|45784.7|45764.7|45787.2|45767.2|45784.7|45764.7|2
1623402280000|2021-06-11 09:04:40|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|5
1623402290000|2021-06-11 09:04:50|45782.2|45762.2|45779.7|45759.7|45782.9|45762.9|45777.9|45757.9|1
1623402300000|2021-06-11 09:05:00|45780.4|45760.4|45792.2|45772.2|45792.2|45772.2|45780.4|45760.4|8
1623402310000|2021-06-11 09:05:10|45790.4|45770.4|45787.9|45767.9|45790.4|45770.4|45787.9|45767.9|2
1623402320000|2021-06-11 09:05:20|45789.7|45769.7|45787.9|45767.9|45789.7|45769.7|45787.9|45767.9|13
1623402330000|2021-06-11 09:05:30|45787.2|45767.2|45814.7|45794.7|45814.7|45794.7|45787.2|45767.2|8
1623402340000|2021-06-11 09:05:40|45812.9|45792.9|45799.7|45779.7|45812.9|45792.9|45799.7|45779.7|15
1623402350000|2021-06-11 09:05:50|45800.4|45780.4|45799.7|45779.7|45806.6|45786.6|45799.7|45779.7|4
1623402360000|2021-06-11 09:06:00|45800.4|45780.4|45800.4|45780.4|45802.2|45782.2|45799.7|45779.7|6
1623402370000|2021-06-11 09:06:10|45799.7|45779.7|45807.9|45787.9|45807.9|45787.9|45799.7|45779.7|9
1623402380000|2021-06-11 09:06:20|45808.6|45788.6|45807.9|45787.9|45810.4|45790.4|45807.9|45787.9|0
1623402390000|2021-06-11 09:06:30|45808.6|45788.6|45814.7|45794.7|45814.7|45794.7|45807.9|45787.9|4
1623402400000|2021-06-11 09:06:40|45815.4|45795.4|45815.4|45795.4|45816.1|45796.1|45815.4|45795.4|1
1623402410000|2021-06-11 09:06:50|45813.6|45793.6|45817.2|45797.2|45817.2|45797.2|45812.9|45792.9|6
1623402420000|2021-06-11 09:07:00|45814.7|45794.7|45814.7|45794.7|45817.2|45797.2|45814.1|45794.1|6
1623402430000|2021-06-11 09:07:10|45812.9|45792.9|45817.9|45797.9|45817.9|45797.9|45812.9|45792.9|15
1623402440000|2021-06-11 09:07:20|45817.2|45797.2|45817.9|45797.9|45819.7|45799.7|45817.2|45797.2|5
1623402450000|2021-06-11 09:07:30|45817.2|45797.2|45819.7|45799.7|45819.7|45799.7|45817.2|45797.2|0
1623402460000|2021-06-11 09:07:40|45814.7|45794.7|45817.9|45797.9|45821.1|45801.1|45814.7|45794.7|6
1623402470000|2021-06-11 09:07:50|45821.1|45801.1|45824.7|45804.7|45824.7|45804.7|45821.1|45801.1|3
1623402480000|2021-06-11 09:08:00|45824.1|45804.1|45817.9|45797.9|45824.1|45804.1|45816.1|45796.1|6
1623402490000|2021-06-11 09:08:10|45816.1|45796.1|45819.7|45799.7|45819.7|45799.7|45816.1|45796.1|12
1623402500000|2021-06-11 09:08:20|45822.2|45802.2|45820.4|45800.4|45822.2|45802.2|45820.4|45800.4|1
1623402510000|2021-06-11 09:08:30|45822.2|45802.2|45826.1|45806.1|45826.1|45806.1|45822.2|45802.2|8
1623402520000|2021-06-11 09:08:40|45825.4|45805.4|45827.2|45807.2|45827.2|45807.2|45822.9|45802.9|12
1623402530000|2021-06-11 09:08:50|||||||||4
1623402540000|2021-06-11 09:09:00|45827.9|45807.9|45837.2|45817.2|45837.9|45817.9|45827.9|45807.9|8
1623402550000|2021-06-11 09:09:10|45836.6|45816.6|45842.2|45822.2|45844.7|45824.7|45836.6|45816.6|12
1623402560000|2021-06-11 09:09:20|45842.9|45822.9|45842.9|45822.9|45843.6|45823.6|45842.2|45822.2|11
1623402570000|2021-06-11 09:09:30|45843.6|45823.6|45845.4|45825.4|45847.2|45827.2|45842.9|45822.9|11
1623402580000|2021-06-11 09:09:40|45842.9|45822.9|45851.1|45831.1|45851.1|45831.1|45842.9|45822.9|13
1623402590000|2021-06-11 09:09:50|45850.4|45830.4|45850.4|45830.4|45850.4|45830.4|45850.4|45830.4|18
1623402600000|2021-06-11 09:10:00|45853.6|45833.6|45867.2|45847.2|45867.2|45847.2|45853.6|45833.6|16
1623402610000|2021-06-11 09:10:10|45864.7|45844.7|45867.2|45847.2|45867.2|45847.2|45863.6|45843.6|16
1623402620000|2021-06-11 09:10:20|45864.1|45844.1|45857.2|45837.2|45864.1|45844.1|45857.2|45837.2|6
1623402630000|2021-06-11 09:10:30|45856.6|45836.6|45847.2|45827.2|45856.6|45836.6|45847.2|45827.2|15
1623402640000|2021-06-11 09:10:40|45847.9|45827.9|45852.2|45832.2|45860.4|45840.4|45847.9|45827.9|12
1623402650000|2021-06-11 09:10:50|45852.9|45832.9|45852.9|45832.9|45856.6|45836.6|45852.2|45832.2|14
1623402660000|2021-06-11 09:11:00|45852.2|45832.2|45852.2|45832.2|45856.6|45836.6|45842.2|45822.2|14
1623402670000|2021-06-11 09:11:10|45849.7|45829.7|45839.1|45819.1|45849.7|45829.7|45834.7|45814.7|8
1623402680000|2021-06-11 09:11:20|45842.2|45822.2|45832.2|45812.2|45842.2|45822.2|45831.6|45811.6|19
1623402690000|2021-06-11 09:11:30|45831.6|45811.6|45830.4|45810.4|45832.2|45812.2|45829.7|45809.7|4
1623402700000|2021-06-11 09:11:40|45832.2|45812.2|45839.7|45819.7|45839.7|45819.7|45832.2|45812.2|29
1623402710000|2021-06-11 09:11:50|||||||||3
1623402720000|2021-06-11 09:12:00|45837.2|45817.2|45842.2|45822.2|45844.7|45824.7|45837.2|45817.2|13
1623402730000|2021-06-11 09:12:10|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|11
1623402750000|2021-06-11 09:12:30|45851.6|45831.6|45851.6|45831.6|45851.6|45831.6|45851.6|45831.6|11
1623402760000|2021-06-11 09:12:40|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|2
1623402770000|2021-06-11 09:12:50|45848.6|45828.6|45852.2|45832.2|45852.2|45832.2|45848.6|45828.6|4
1623402780000|2021-06-11 09:13:00|45847.2|45827.2|45852.2|45832.2|45852.2|45832.2|45847.2|45827.2|13
1623402790000|2021-06-11 09:13:10|45847.9|45827.9|45844.7|45824.7|45847.9|45827.9|45844.7|45824.7|20
1623402800000|2021-06-11 09:13:20|45845.4|45825.4|45847.2|45827.2|45852.2|45832.2|45845.4|45825.4|17
1623402810000|2021-06-11 09:13:30|45847.9|45827.9|45842.9|45822.9|45850.4|45830.4|45842.9|45822.9|8
1623402820000|2021-06-11 09:13:40|45845.4|45825.4|45847.2|45827.2|45847.2|45827.2|45845.4|45825.4|0
1623402830000|2021-06-11 09:13:50|45852.2|45832.2|45847.2|45827.2|45852.2|45832.2|45846.6|45826.6|11
1623402840000|2021-06-11 09:14:00|45847.9|45827.9|45852.2|45832.2|45852.2|45832.2|45847.2|45827.2|8
1623402850000|2021-06-11 09:14:10|45850.4|45830.4|45839.7|45819.7|45852.2|45832.2|45839.7|45819.7|9
1623402860000|2021-06-11 09:14:20|45839.1|45819.1|45839.1|45819.1|45841.6|45821.6|45839.1|45819.1|3
1623402870000|2021-06-11 09:14:30|45850.4|45830.4|45852.2|45832.2|45852.2|45832.2|45847.2|45827.2|12
1623402880000|2021-06-11 09:14:40|45852.9|45832.9|45852.2|45832.2|45852.9|45832.9|45852.2|45832.2|4
1623402890000|2021-06-11 09:14:50|45849.1|45829.1|45844.7|45824.7|45849.1|45829.1|45844.7|45824.7|6
1623402900000|2021-06-11 09:15:00|45842.9|45822.9|45842.2|45822.2|45844.7|45824.7|45842.2|45822.2|7
1623402910000|2021-06-11 09:15:10|45841.6|45821.6|45844.1|45824.1|45844.1|45824.1|45841.6|45821.6|2
1623402920000|2021-06-11 09:15:20|45854.1|45834.1|45876.6|45856.6|45876.6|45856.6|45854.1|45834.1|22
1623402930000|2021-06-11 09:15:30|45874.7|45854.7|45877.9|45857.9|45877.9|45857.9|45874.1|45854.1|14
1623402940000|2021-06-11 09:15:40|45877.2|45857.2|45877.2|45857.2|45877.9|45857.9|45877.2|45857.2|1
1623402950000|2021-06-11 09:15:50|45877.9|45857.9|45878.6|45858.6|45878.6|45858.6|45876.6|45856.6|12
1623402960000|2021-06-11 09:16:00|45880.4|45860.4|45919.1|45899.1|45927.2|45907.2|45879.7|45859.7|47
1623402970000|2021-06-11 09:16:10|45921.6|45901.6|45922.2|45902.2|45924.7|45904.7|45917.2|45897.2|23
1623402980000|2021-06-11 09:16:20|45924.1|45904.1|45914.7|45894.7|45924.1|45904.1|45909.7|45889.7|41
1623402990000|2021-06-11 09:16:30|45912.9|45892.9|45917.2|45897.2|45917.2|45897.2|45909.7|45889.7|15
1623403000000|2021-06-11 09:16:40|45914.7|45894.7|45904.1|45884.1|45919.7|45899.7|45904.1|45884.1|16
1623403010000|2021-06-11 09:16:50|45902.2|45882.2|45884.7|45864.7|45902.2|45882.2|45884.7|45864.7|29
1623403020000|2021-06-11 09:17:00|45887.2|45867.2|45874.1|45854.1|45887.2|45867.2|45869.7|45849.7|23
1623403030000|2021-06-11 09:17:10|45872.2|45852.2|45887.3|45867.3|45887.3|45867.3|45872.2|45852.2|6
1623403040000|2021-06-11 09:17:20|45886.6|45866.6|45887.3|45867.3|45887.9|45867.9|45886.6|45866.6|8
1623403050000|2021-06-11 09:17:30|45886.1|45866.1|45887.3|45867.3|45887.9|45867.9|45886.1|45866.1|2
1623403060000|2021-06-11 09:17:40|45886.6|45866.6|45886.6|45866.6|45889.8|45869.8|45882.3|45862.3|27
1623403070000|2021-06-11 09:17:50|45887.3|45867.3|45889.8|45869.8|45889.8|45869.8|45887.3|45867.3|1
1623403080000|2021-06-11 09:18:00|45889.1|45869.1|45894.1|45874.1|45894.1|45874.1|45887.9|45867.9|4
1623403090000|2021-06-11 09:18:10|45893.4|45873.4|45891.6|45871.6|45893.4|45873.4|45890.9|45870.9|0
1623403100000|2021-06-11 09:18:20|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|45888.4|45868.4|3
1623403110000|2021-06-11 09:18:30|45889.8|45869.8|45889.8|45869.8|45889.8|45869.8|45886.6|45866.6|6
1623403120000|2021-06-11 09:18:40|45889.1|45869.1|45887.3|45867.3|45889.8|45869.8|45887.3|45867.3|7
1623403130000|2021-06-11 09:18:50|45889.8|45869.8|45887.3|45867.3|45889.8|45869.8|45887.3|45867.3|12
1623403140000|2021-06-11 09:19:00|45884.8|45864.8|45879.8|45859.8|45884.8|45864.8|45877.3|45857.3|14
1623403150000|2021-06-11 09:19:10|45877.3|45857.3|45879.1|45859.1|45879.8|45859.8|45877.3|45857.3|1
1623403160000|2021-06-11 09:19:20|45877.3|45857.3|45862.3|45842.3|45877.3|45857.3|45862.3|45842.3|25
1623403170000|2021-06-11 09:19:30|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|6
1623403180000|2021-06-11 09:19:40|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|9
1623403190000|2021-06-11 09:19:50|45864.8|45844.8|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|6
1623403200000|2021-06-11 09:20:00|45862.9|45842.9|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|4
1623403210000|2021-06-11 09:20:10|45871.6|45851.6|45872.3|45852.3|45876.6|45856.6|45871.6|45851.6|18
1623403220000|2021-06-11 09:20:20|45871.6|45851.6|45871.6|45851.6|45871.6|45851.6|45871.6|45851.6|1
1623403230000|2021-06-11 09:20:30|45872.3|45852.3|45874.1|45854.1|45875.9|45855.9|45871.6|45851.6|6
1623403240000|2021-06-11 09:20:40|45873.4|45853.4|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|3
1623403250000|2021-06-11 09:20:50|45873.4|45853.4|45862.3|45842.3|45873.4|45853.4|45862.3|45842.3|7
1623403260000|2021-06-11 09:21:00|45857.9|45837.9|45852.9|45832.9|45857.9|45837.9|45852.9|45832.9|7
1623403270000|2021-06-11 09:21:10|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|2
1623403280000|2021-06-11 09:21:20|||||||||1
1623403300000|2021-06-11 09:21:40|45855.9|45835.9|45852.3|45832.3|45855.9|45835.9|45852.3|45832.3|4
1623403310000|2021-06-11 09:21:50|45849.1|45829.1|45847.3|45827.3|45849.1|45829.1|45847.3|45827.3|3
1623403320000|2021-06-11 09:22:00|45842.9|45822.9|45840.4|45820.4|45842.9|45822.9|45840.4|45820.4|9
1623403330000|2021-06-11 09:22:10|45842.9|45822.9|45842.3|45822.3|45842.9|45822.9|45841.6|45821.6|5
1623403340000|2021-06-11 09:22:20|45841.6|45821.6|45836.6|45816.6|45841.6|45821.6|45836.6|45816.6|7
1623403350000|2021-06-11 09:22:30|45837.3|45817.3|45834.1|45814.1|45837.3|45817.3|45834.1|45814.1|6
1623403360000|2021-06-11 09:22:40|45836.6|45816.6|45840.4|45820.4|45840.4|45820.4|45834.1|45814.1|4
1623403370000|2021-06-11 09:22:50|45844.1|45824.1|45841.6|45821.6|45845.9|45825.9|45841.6|45821.6|18
1623403380000|2021-06-11 09:23:00|45839.8|45819.8|45837.3|45817.3|45839.8|45819.8|45836.6|45816.6|3
1623403390000|2021-06-11 09:23:10|45836.6|45816.6|45834.8|45814.8|45836.6|45816.6|45834.8|45814.8|7
1623403400000|2021-06-11 09:23:20|45832.3|45812.3|45836.6|45816.6|45836.6|45816.6|45832.3|45812.3|3
1623403410000|2021-06-11 09:23:30|45834.8|45814.8|45842.3|45822.3|45842.3|45822.3|45834.8|45814.8|6
1623403420000|2021-06-11 09:23:40|45836.6|45816.6|45832.3|45812.3|45836.6|45816.6|45831.6|45811.6|5
1623403430000|2021-06-11 09:23:50|||||||||1
1623403440000|2021-06-11 09:24:00|45831.6|45811.6|45827.3|45807.3|45832.3|45812.3|45827.3|45807.3|4
1623403450000|2021-06-11 09:24:10|45824.8|45804.8|45824.8|45804.8|45824.8|45804.8|45824.8|45804.8|6
1623403460000|2021-06-11 09:24:20|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|3
1623403470000|2021-06-11 09:24:30|||||||||5
1623403480000|2021-06-11 09:24:40|45846.1|45826.1|45869.1|45849.1|45869.1|45849.1|45846.1|45826.1|23
1623403490000|2021-06-11 09:24:50|45869.8|45849.8|45869.1|45849.1|45874.1|45854.1|45867.3|45847.3|8
1623403500000|2021-06-11 09:25:00|45871.6|45851.6|45869.1|45849.1|45871.6|45851.6|45867.9|45847.9|3
1623403510000|2021-06-11 09:25:10|45872.3|45852.3|45874.8|45854.8|45877.3|45857.3|45872.3|45852.3|13
1623403520000|2021-06-11 09:25:20|45872.9|45852.9|45867.9|45847.9|45872.9|45852.9|45867.9|45847.9|6
1623403530000|2021-06-11 09:25:30|45868.6|45848.6|45877.9|45857.9|45877.9|45857.9|45868.6|45848.6|3
1623403540000|2021-06-11 09:25:40|45882.3|45862.3|45882.3|45862.3|45882.3|45862.3|45882.3|45862.3|7
1623403550000|2021-06-11 09:25:50|45881.6|45861.6|45884.8|45864.8|45887.3|45867.3|45876.6|45856.6|21
1623403560000|2021-06-11 09:26:00|45883.4|45863.4|45880.4|45860.4|45883.4|45863.4|45872.9|45852.9|20
1623403570000|2021-06-11 09:26:10|45877.9|45857.9|45882.3|45862.3|45883.6|45863.6|45877.9|45857.9|7
1623403580000|2021-06-11 09:26:20|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|7
1623403590000|2021-06-11 09:26:30|45887.3|45867.3|45887.3|45867.3|45887.9|45867.9|45884.8|45864.8|10
1623403600000|2021-06-11 09:26:40|45886.6|45866.6|45887.3|45867.3|45887.3|45867.3|45884.1|45864.1|8
1623403610000|2021-06-11 09:26:50|45892.3|45872.3|45891.6|45871.6|45892.3|45872.3|45891.6|45871.6|10
1623403620000|2021-06-11 09:27:00|45892.3|45872.3|45892.3|45872.3|45894.8|45874.8|45892.3|45872.3|6
1623403630000|2021-06-11 09:27:10|45897.3|45877.3|45901.6|45881.6|45901.6|45881.6|45892.3|45872.3|17
1623403640000|2021-06-11 09:27:20|45902.3|45882.3|45895.4|45875.4|45902.3|45882.3|45895.4|45875.4|17
1623403650000|2021-06-11 09:27:30|45897.3|45877.3|45897.3|45877.3|45900.4|45880.4|45894.8|45874.8|24
1623403660000|2021-06-11 09:27:40|45896.6|45876.6|45897.9|45877.9|45899.8|45879.8|45895.4|45875.4|7
1623403670000|2021-06-11 09:27:50|45899.8|45879.8|45897.3|45877.3|45899.8|45879.8|45894.8|45874.8|5
1623403680000|2021-06-11 09:28:00|45894.8|45874.8|45892.9|45872.9|45894.8|45874.8|45889.8|45869.8|8
1623403690000|2021-06-11 09:28:10|45892.3|45872.3|45892.3|45872.3|45892.9|45872.9|45889.8|45869.8|5
1623403700000|2021-06-11 09:28:20|45894.8|45874.8|45892.3|45872.3|45897.3|45877.3|45892.3|45872.3|6
1623403710000|2021-06-11 09:28:30|45891.6|45871.6|45887.3|45867.3|45892.3|45872.3|45887.3|45867.3|8
1623403720000|2021-06-11 09:28:40|45884.8|45864.8|45887.3|45867.3|45887.3|45867.3|45882.9|45862.9|2
1623403730000|2021-06-11 09:28:50|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|4
1623403740000|2021-06-11 09:29:00|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|2
1623403750000|2021-06-11 09:29:10|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|5
1623403760000|2021-06-11 09:29:20|45884.8|45864.8|45879.8|45859.8|45884.8|45864.8|45879.8|45859.8|11
1623403770000|2021-06-11 09:29:30|45877.3|45857.3|45877.3|45857.3|45881.6|45861.6|45877.3|45857.3|5
1623403780000|2021-06-11 09:29:40|45880.4|45860.4|45879.8|45859.8|45881.6|45861.6|45879.8|45859.8|12
1623403790000|2021-06-11 09:29:50|45877.3|45857.3|45901.6|45881.6|45904.8|45884.8|45874.8|45854.8|19
1623403800000|2021-06-11 09:30:00|45900.9|45880.9|45899.8|45879.8|45901.6|45881.6|45896.6|45876.6|12
1623403810000|2021-06-11 09:30:10|45897.9|45877.9|45905.4|45885.4|45905.4|45885.4|45897.9|45877.9|7
1623403820000|2021-06-11 09:30:20|45902.3|45882.3|45899.8|45879.8|45902.3|45882.3|45899.8|45879.8|4
1623403830000|2021-06-11 09:30:30|45901.6|45881.6|45897.9|45877.9|45901.6|45881.6|45897.9|45877.9|1
1623403840000|2021-06-11 09:30:40|45899.8|45879.8|45904.8|45884.8|45904.8|45884.8|45897.3|45877.3|6
1623403850000|2021-06-11 09:30:50|45902.3|45882.3|45899.8|45879.8|45902.3|45882.3|45899.8|45879.8|4
1623403860000|2021-06-11 09:31:00|45897.3|45877.3|45904.8|45884.8|45907.3|45887.3|45895.4|45875.4|11
1623403870000|2021-06-11 09:31:10|45904.1|45884.1|45897.3|45877.3|45904.1|45884.1|45894.8|45874.8|4
1623403880000|2021-06-11 09:31:20|45894.8|45874.8|45886.6|45866.6|45894.8|45874.8|45886.6|45866.6|4
1623403890000|2021-06-11 09:31:30|45887.3|45867.3|45879.8|45859.8|45887.3|45867.3|45879.8|45859.8|9
1623403900000|2021-06-11 09:31:40|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|2
1623403910000|2021-06-11 09:31:50|45875.4|45855.4|45879.8|45859.8|45879.8|45859.8|45872.9|45852.9|2
1623403920000|2021-06-11 09:32:00|45881.6|45861.6|45884.8|45864.8|45887.3|45867.3|45881.6|45861.6|3
1623403930000|2021-06-11 09:32:10|45884.1|45864.1|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|1
1623403940000|2021-06-11 09:32:20|45892.3|45872.3|45887.3|45867.3|45896.6|45876.6|45887.3|45867.3|21
1623403950000|2021-06-11 09:32:30|45886.6|45866.6|45884.1|45864.1|45886.6|45866.6|45882.3|45862.3|12
1623403960000|2021-06-11 09:32:40|45884.8|45864.8|45882.3|45862.3|45886.6|45866.6|45882.3|45862.3|13
1623403970000|2021-06-11 09:32:50|45882.9|45862.9|45884.8|45864.8|45887.3|45867.3|45882.3|45862.3|23
1623403980000|2021-06-11 09:33:00|45882.3|45862.3|45884.8|45864.8|45887.3|45867.3|45882.3|45862.3|5
1623403990000|2021-06-11 09:33:10|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45886.6|45866.6|12
1623404000000|2021-06-11 09:33:20|45886.6|45866.6|45884.8|45864.8|45887.3|45867.3|45882.9|45862.9|4
1623404010000|2021-06-11 09:33:30|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45884.8|45864.8|1
1623404020000|2021-06-11 09:33:40|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|2
1623404030000|2021-06-11 09:33:50|45882.9|45862.9|45879.1|45859.1|45882.9|45862.9|45879.1|45859.1|12
1623404040000|2021-06-11 09:34:00|45878.4|45858.4|45874.1|45854.1|45878.4|45858.4|45874.1|45854.1|3
1623404050000|2021-06-11 09:34:10|45865.4|45845.4|45867.3|45847.3|45867.3|45847.3|45865.4|45845.4|5
1623404060000|2021-06-11 09:34:20|45867.9|45847.9|45867.3|45847.3|45869.1|45849.1|45867.3|45847.3|5
1623404070000|2021-06-11 09:34:30|45864.8|45844.8|45867.3|45847.3|45867.3|45847.3|45864.8|45844.8|6
1623404080000|2021-06-11 09:34:40|45867.9|45847.9|45867.9|45847.9|45867.9|45847.9|45867.9|45847.9|0
1623404090000|2021-06-11 09:34:50|45867.3|45847.3|45867.9|45847.9|45867.9|45847.9|45867.3|45847.3|3
1623404100000|2021-06-11 09:35:00|45868.6|45848.6|45869.8|45849.8|45869.8|45849.8|45867.3|45847.3|4
1623404110000|2021-06-11 09:35:10|45870.4|45850.4|45871.6|45851.6|45872.3|45852.3|45870.4|45850.4|1
1623404120000|2021-06-11 09:35:20|45870.4|45850.4|45867.3|45847.3|45872.3|45852.3|45867.3|45847.3|4
1623404130000|2021-06-11 09:35:30|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|12
1623404140000|2021-06-11 09:35:40|45872.9|45852.9|45872.9|45852.9|45874.8|45854.8|45872.3|45852.3|1
1623404150000|2021-06-11 09:35:50|45874.1|45854.1|45882.3|45862.3|45882.3|45862.3|45872.3|45852.3|6
1623404160000|2021-06-11 09:36:00|45881.6|45861.6|45879.8|45859.8|45884.8|45864.8|45879.8|45859.8|6
1623404170000|2021-06-11 09:36:10|45879.1|45859.1|45879.8|45859.8|45879.8|45859.8|45879.1|45859.1|0
1623404180000|2021-06-11 09:36:20|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|1
1623404190000|2021-06-11 09:36:30|45881.6|45861.6|45877.3|45857.3|45881.6|45861.6|45877.3|45857.3|0
1623404200000|2021-06-11 09:36:40|45875.4|45855.4|45875.4|45855.4|45875.4|45855.4|45875.4|45855.4|2
1623404210000|2021-06-11 09:36:50|45872.9|45852.9|45872.3|45852.3|45872.9|45852.9|45872.3|45852.3|5
1623404220000|2021-06-11 09:37:00|45871.6|45851.6|45867.3|45847.3|45872.3|45852.3|45867.3|45847.3|2
1623404230000|2021-06-11 09:37:10|45869.8|45849.8|45866.6|45846.6|45869.8|45849.8|45866.6|45846.6|26
1623404240000|2021-06-11 09:37:20|45866|45846|45867.3|45847.3|45867.3|45847.3|45866|45846|1
1623404250000|2021-06-11 09:37:30|45869.8|45849.8|45866.6|45846.6|45869.8|45849.8|45866.6|45846.6|6
1623404260000|2021-06-11 09:37:40|45864.1|45844.1|45861.6|45841.6|45864.1|45844.1|45861.6|45841.6|3
1623404270000|2021-06-11 09:37:50|45861|45841|45857.3|45837.3|45861|45841|45857.3|45837.3|3
1623404280000|2021-06-11 09:38:00|45856.6|45836.6|45859.8|45839.8|45859.8|45839.8|45856.6|45836.6|13
1623404290000|2021-06-11 09:38:10|45859.1|45839.1|45857.3|45837.3|45860.4|45840.4|45857.3|45837.3|1
1623404310000|2021-06-11 09:38:30|45859.8|45839.8|45857.3|45837.3|45859.8|45839.8|45857.3|45837.3|5
1623404320000|2021-06-11 09:38:40|||||||||3
1623404330000|2021-06-11 09:38:50|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|2
1623404340000|2021-06-11 09:39:00|45862.3|45842.3|45864.1|45844.1|45864.1|45844.1|45862.3|45842.3|46
1623404350000|2021-06-11 09:39:10|45864.8|45844.8|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|1
1623404360000|2021-06-11 09:39:20|45861.6|45841.6|45859.8|45839.8|45861.6|45841.6|45859.8|45839.8|14
1623404370000|2021-06-11 09:39:30|45859.1|45839.1|45857.3|45837.3|45859.1|45839.1|45857.3|45837.3|1
1623404380000|2021-06-11 09:39:40|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|4
1623404390000|2021-06-11 09:39:50|45862.3|45842.3|45861.6|45841.6|45863.5|45843.5|45861.6|45841.6|3
1623404400000|2021-06-11 09:40:00|45862.3|45842.3|45861.6|45841.6|45862.3|45842.3|45861.6|45841.6|1
1623404410000|2021-06-11 09:40:10|45862.3|45842.3|45861.6|45841.6|45862.3|45842.3|45861.6|45841.6|0
1623404420000|2021-06-11 09:40:20|45859.1|45839.1|45862.3|45842.3|45862.3|45842.3|45859.1|45839.1|3
1623404430000|2021-06-11 09:40:30|45865.4|45845.4|45864.8|45844.8|45866.6|45846.6|45864.8|45844.8|12
1623404440000|2021-06-11 09:40:40|45864.1|45844.1|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|0
1623404450000|2021-06-11 09:40:50|45860.4|45840.4|45861.6|45841.6|45862.3|45842.3|45860.4|45840.4|6
1623404470000|2021-06-11 09:41:10|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|0
1623404480000|2021-06-11 09:41:20|45861.6|45841.6|45862.3|45842.3|45862.3|45842.3|45861.6|45841.6|5
1623404490000|2021-06-11 09:41:30|45862.9|45842.9|45862.3|45842.3|45862.9|45842.9|45862.3|45842.3|2
1623404500000|2021-06-11 09:41:40|45862.9|45842.9|45862.9|45842.9|45862.9|45842.9|45862.9|45842.9|3
1623404510000|2021-06-11 09:41:50|45864.8|45844.8|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|4
1623404520000|2021-06-11 09:42:00|||||||||1
1623404530000|2021-06-11 09:42:10|45859.8|45839.8|45861.6|45841.6|45862.3|45842.3|45859.8|45839.8|3
1623404540000|2021-06-11 09:42:20|45859.8|45839.8|45861.6|45841.6|45861.6|45841.6|45859.8|45839.8|0
1623404550000|2021-06-11 09:42:30|45857.9|45837.9|45857.3|45837.3|45859.8|45839.8|45857.3|45837.3|1
1623404580000|2021-06-11 09:43:00|45856.6|45836.6|45857.3|45837.3|45857.3|45837.3|45854.8|45834.8|3
1623404590000|2021-06-11 09:43:10|45856.6|45836.6|45859.1|45839.1|45859.1|45839.1|45856.6|45836.6|7
1623404600000|2021-06-11 09:43:20|45859.8|45839.8|45862.3|45842.3|45862.3|45842.3|45859.8|45839.8|2
1623404610000|2021-06-11 09:43:30|45877.9|45857.9|45877.3|45857.3|45882.3|45862.3|45877.3|45857.3|7
1623404620000|2021-06-11 09:43:40|45877.9|45857.9|45877.9|45857.9|45879.8|45859.8|45877.3|45857.3|0
1623404630000|2021-06-11 09:43:50|45877.3|45857.3|45874.8|45854.8|45877.3|45857.3|45874.8|45854.8|17
1623404640000|2021-06-11 09:44:00|45875.4|45855.4|45871.6|45851.6|45875.4|45855.4|45871.6|45851.6|2
1623404650000|2021-06-11 09:44:10|45872.3|45852.3|45872.3|45852.3|45872.9|45852.9|45872.3|45852.3|0
1623404660000|2021-06-11 09:44:20|45874.8|45854.8|45872.3|45852.3|45874.8|45854.8|45872.3|45852.3|1
1623404670000|2021-06-11 09:44:30|45876.6|45856.6|45877.3|45857.3|45877.3|45857.3|45876.6|45856.6|4
1623404680000|2021-06-11 09:44:40|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|2
1623404690000|2021-06-11 09:44:50|45877.3|45857.3|45874.8|45854.8|45877.3|45857.3|45874.8|45854.8|2
1623404700000|2021-06-11 09:45:00|45876.6|45856.6|45882.9|45862.9|45882.9|45862.9|45876.6|45856.6|11
1623404710000|2021-06-11 09:45:10|45882.3|45862.3|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|1
1623404740000|2021-06-11 09:45:40|45884.1|45864.1|45882.9|45862.9|45884.1|45864.1|45882.9|45862.9|0
1623404760000|2021-06-11 09:46:00|45884.8|45864.8|45879.8|45859.8|45884.8|45864.8|45879.8|45859.8|9
1623404770000|2021-06-11 09:46:10|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|2
1623404780000|2021-06-11 09:46:20|45884.1|45864.1|45882.3|45862.3|45884.1|45864.1|45882.3|45862.3|5
1623404810000|2021-06-11 09:46:50|||||||||5
1623404820000|2021-06-11 09:47:00|||||||||4
1623404830000|2021-06-11 09:47:10|45876.6|45856.6|45872.9|45852.9|45876.6|45856.6|45872.9|45852.9|2
1623404840000|2021-06-11 09:47:20|45875.4|45855.4|45877.3|45857.3|45877.3|45857.3|45875.4|45855.4|2
1623404850000|2021-06-11 09:47:30|45877.9|45857.9|45879.8|45859.8|45879.8|45859.8|45877.3|45857.3|1
1623404860000|2021-06-11 09:47:40|45879.1|45859.1|45881.6|45861.6|45881.6|45861.6|45879.1|45859.1|4
1623404870000|2021-06-11 09:47:50|45881|45861|45877.9|45857.9|45881|45861|45874.8|45854.8|15
1623404880000|2021-06-11 09:48:00|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|11
1623404890000|2021-06-11 09:48:10|45872.9|45852.9|45872.3|45852.3|45877.3|45857.3|45872.3|45852.3|5
1623404900000|2021-06-11 09:48:20|45869.8|45849.8|45860.4|45840.4|45869.8|45849.8|45859.8|45839.8|5
1623404920000|2021-06-11 09:48:40|45861.1|45841.1|45861.1|45841.1|45861.1|45841.1|45861.1|45841.1|0
1623404930000|2021-06-11 09:48:50|45862.9|45842.9|45867.9|45847.9|45867.9|45847.9|45862.9|45842.9|4
1623404940000|2021-06-11 09:49:00|45867.3|45847.3|45864.8|45844.8|45867.3|45847.3|45862.9|45842.9|2
1623404950000|2021-06-11 09:49:10|45865.4|45845.4|45869.8|45849.8|45869.8|45849.8|45865.4|45845.4|1
1623404960000|2021-06-11 09:49:20|45871.6|45851.6|45874.8|45854.8|45874.8|45854.8|45871.6|45851.6|2
1623404970000|2021-06-11 09:49:30|||||||||3
1623404980000|2021-06-11 09:49:40|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|2
1623404990000|2021-06-11 09:49:50|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|0
1623405010000|2021-06-11 09:50:10|45875.4|45855.4|45877.3|45857.3|45877.3|45857.3|45875.4|45855.4|4
1623405030000|2021-06-11 09:50:30|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|7
1623405050000|2021-06-11 09:50:50|45874.8|45854.8|45874.8|45854.8|45877.3|45857.3|45874.8|45854.8|5
1623405060000|2021-06-11 09:51:00|45874.1|45854.1|45864.8|45844.8|45874.1|45854.1|45864.8|45844.8|7
1623405070000|2021-06-11 09:51:10|45867.3|45847.3|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|3
1623405080000|2021-06-11 09:51:20|45860.4|45840.4|45862.3|45842.3|45862.3|45842.3|45860.4|45840.4|8
1623405090000|2021-06-11 09:51:30|45864.8|45844.8|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|0
1623405100000|2021-06-11 09:51:40|45864.8|45844.8|45864.8|45844.8|45866.6|45846.6|45864.8|45844.8|0
1623405110000|2021-06-11 09:51:50|45865.4|45845.4|45869.8|45849.8|45869.8|45849.8|45865.4|45845.4|6
1623405120000|2021-06-11 09:52:00|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|9
1623405130000|2021-06-11 09:52:10|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|1
1623405140000|2021-06-11 09:52:20|45869.1|45849.1|45867.3|45847.3|45869.1|45849.1|45867.3|45847.3|1
1623405150000|2021-06-11 09:52:30|45866.6|45846.6|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|5
1623405160000|2021-06-11 09:52:40|45865.4|45845.4|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|3
1623405180000|2021-06-11 09:53:00|45864.1|45844.1|45867.3|45847.3|45867.3|45847.3|45862.3|45842.3|6
1623405190000|2021-06-11 09:53:10|45867.9|45847.9|45867.9|45847.9|45867.9|45847.9|45867.9|45847.9|1
1623405200000|2021-06-11 09:53:20|45868.6|45848.6|45867.9|45847.9|45868.6|45848.6|45867.9|45847.9|1
1623405210000|2021-06-11 09:53:30|45867.3|45847.3|45867.9|45847.9|45867.9|45847.9|45867.3|45847.3|0
1623405230000|2021-06-11 09:53:50|45868.6|45848.6|45864.8|45844.8|45870.4|45850.4|45864.8|45844.8|1
1623405240000|2021-06-11 09:54:00|45867.3|45847.3|45867.3|45847.3|45867.3|45847.3|45867.3|45847.3|1
1623405250000|2021-06-11 09:54:10|45866.6|45846.6|45864.8|45844.8|45866.6|45846.6|45864.8|45844.8|1
1623405260000|2021-06-11 09:54:20|45862.3|45842.3|45866.6|45846.6|45866.6|45846.6|45862.3|45842.3|12
1623405270000|2021-06-11 09:54:30|45862.9|45842.9|45864.8|45844.8|45866.6|45846.6|45862.3|45842.3|4
1623405280000|2021-06-11 09:54:40|45862.3|45842.3|45864.8|45844.8|45864.8|45844.8|45862.3|45842.3|4
1623405290000|2021-06-11 09:54:50|45862.3|45842.3|45862.3|45842.3|45864.1|45844.1|45862.3|45842.3|0
1623405300000|2021-06-11 09:55:00|45859.8|45839.8|45862.3|45842.3|45862.3|45842.3|45859.8|45839.8|2
1623405310000|2021-06-11 09:55:10|||||||||3
1623405320000|2021-06-11 09:55:20|45862.9|45842.9|45862.3|45842.3|45864.1|45844.1|45862.3|45842.3|3
1623405330000|2021-06-11 09:55:30|||||||||3
1623405340000|2021-06-11 09:55:40|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|4
1623405350000|2021-06-11 09:55:50|45867.3|45847.3|45869.8|45849.8|45869.8|45849.8|45867.3|45847.3|1
1623405360000|2021-06-11 09:56:00|||||||||3
1623405370000|2021-06-11 09:56:10|45869.1|45849.1|45869.8|45849.8|45869.8|45849.8|45867.3|45847.3|2
1623405380000|2021-06-11 09:56:20|45872.3|45852.3|45867.9|45847.9|45872.3|45852.3|45867.9|45847.9|3
1623405390000|2021-06-11 09:56:30|45869.8|45849.8|45869.8|45849.8|45872.3|45852.3|45869.8|45849.8|10
1623405400000|2021-06-11 09:56:40|45872.3|45852.3|45874.8|45854.8|45874.8|45854.8|45872.3|45852.3|10
1623405410000|2021-06-11 09:56:50|45872.3|45852.3|45877.3|45857.3|45877.3|45857.3|45872.3|45852.3|5
1623405420000|2021-06-11 09:57:00|45881.6|45861.6|45875.4|45855.4|45881.6|45861.6|45875.4|45855.4|9
1623405430000|2021-06-11 09:57:10|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45872.9|45852.9|2
1623405440000|2021-06-11 09:57:20|45877.3|45857.3|45882.3|45862.3|45882.3|45862.3|45877.3|45857.3|6
1623405450000|2021-06-11 09:57:30|45879.8|45859.8|45882.3|45862.3|45882.3|45862.3|45877.3|45857.3|11
1623405460000|2021-06-11 09:57:40|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|8
1623405470000|2021-06-11 09:57:50|45886.1|45866.1|45896|45876|45896.6|45876.6|45885.4|45865.4|18
1623405480000|2021-06-11 09:58:00|45894.1|45874.1|45889.8|45869.8|45894.1|45874.1|45889.8|45869.8|5
1623405490000|2021-06-11 09:58:10|45887.3|45867.3|45897.3|45877.3|45897.3|45877.3|45887.3|45867.3|3
1623405500000|2021-06-11 09:58:20|45900.4|45880.4|45900.4|45880.4|45901.1|45881.1|45900.4|45880.4|3
1623405510000|2021-06-11 09:58:30|45901.1|45881.1|45902.9|45882.9|45902.9|45882.9|45901.1|45881.1|5
1623405520000|2021-06-11 09:58:40|45905.4|45885.4|45904.8|45884.8|45905.4|45885.4|45902.9|45882.9|6
1623405530000|2021-06-11 09:58:50|45905.4|45885.4|45902.9|45882.9|45905.4|45885.4|45902.3|45882.3|7
1623405540000|2021-06-11 09:59:00|45902.3|45882.3|45901.6|45881.6|45902.3|45882.3|45901.6|45881.6|3
1623405550000|2021-06-11 09:59:10|45902.3|45882.3|45901|45881|45902.3|45882.3|45901|45881|2
1623405560000|2021-06-11 09:59:20|45892.9|45872.9|45892.3|45872.3|45892.9|45872.9|45891.6|45871.6|8
1623405570000|2021-06-11 09:59:30|||||||||2
1623405580000|2021-06-11 09:59:40|45894.8|45874.8|45901.1|45881.1|45901.1|45881.1|45894.8|45874.8|8
1623405590000|2021-06-11 09:59:50|45902.9|45882.9|45907.9|45887.9|45907.9|45887.9|45902.9|45882.9|17
1623405600000|2021-06-11 10:00:00|45905.4|45885.4|45902.9|45882.9|45907.9|45887.9|45902.9|45882.9|12
1623405610000|2021-06-11 10:00:10|45906.6|45886.6|45902.9|45882.9|45907.3|45887.3|45902.9|45882.9|5
1623405620000|2021-06-11 10:00:20|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|0
1623405630000|2021-06-11 10:00:30|45902.9|45882.9|45904.8|45884.8|45904.8|45884.8|45902.3|45882.3|1
1623405640000|2021-06-11 10:00:40|45902.3|45882.3|45897.3|45877.3|45902.3|45882.3|45897.3|45877.3|4
1623405650000|2021-06-11 10:00:50|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|3
1623405660000|2021-06-11 10:01:00|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|2
1623405670000|2021-06-11 10:01:10|45897.3|45877.3|45900.4|45880.4|45900.4|45880.4|45897.3|45877.3|2
1623405680000|2021-06-11 10:01:20|45902.3|45882.3|45905.4|45885.4|45906.1|45886.1|45902.3|45882.3|2
1623405690000|2021-06-11 10:01:30|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45905.4|45885.4|3
1623405700000|2021-06-11 10:01:40|45905.4|45885.4|45907.3|45887.3|45907.3|45887.3|45905.4|45885.4|3
1623405710000|2021-06-11 10:01:50|45904.1|45884.1|45904.1|45884.1|45904.1|45884.1|45904.1|45884.1|6
1623405720000|2021-06-11 10:02:00|45906|45886|45910.4|45890.4|45910.4|45890.4|45906|45886|27
1623405730000|2021-06-11 10:02:10|45911.1|45891.1|45911.1|45891.1|45911.1|45891.1|45911.1|45891.1|3
1623405740000|2021-06-11 10:02:20|45917.3|45897.3|45914.1|45894.1|45919.1|45899.1|45914.1|45894.1|6
1623405750000|2021-06-11 10:02:30|45911.6|45891.6|45911.6|45891.6|45912.3|45892.3|45909.8|45889.8|3
1623405760000|2021-06-11 10:02:40|45909.1|45889.1|45902.3|45882.3|45909.1|45889.1|45902.3|45882.3|8
1623405770000|2021-06-11 10:02:50|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|1
1623405780000|2021-06-11 10:03:00|45902.3|45882.3|45901.6|45881.6|45904.1|45884.1|45901.6|45881.6|3
1623405790000|2021-06-11 10:03:10|45902.3|45882.3|45899.1|45879.1|45902.3|45882.3|45899.1|45879.1|7
1623405800000|2021-06-11 10:03:20|45904.1|45884.1|45905.4|45885.4|45905.4|45885.4|45902.3|45882.3|8
1623405810000|2021-06-11 10:03:30|45906.6|45886.6|45909.8|45889.8|45909.8|45889.8|45906.6|45886.6|1
1623405820000|2021-06-11 10:03:40|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|0
1623405840000|2021-06-11 10:04:00|45906.6|45886.6|45902.3|45882.3|45906.6|45886.6|45902.3|45882.3|5
1623405850000|2021-06-11 10:04:10|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|3
1623405860000|2021-06-11 10:04:20|45901.6|45881.6|45904.8|45884.8|45904.8|45884.8|45899.8|45879.8|4
1623405870000|2021-06-11 10:04:30|45906.6|45886.6|45907.9|45887.9|45907.9|45887.9|45906.1|45886.1|3
1623405880000|2021-06-11 10:04:40|45905.4|45885.4|45907.9|45887.9|45907.9|45887.9|45905.4|45885.4|0
1623405890000|2021-06-11 10:04:50|45907.3|45887.3|45906.1|45886.1|45907.3|45887.3|45905.4|45885.4|0
1623405900000|2021-06-11 10:05:00|45905.4|45885.4|45907.3|45887.3|45907.3|45887.3|45904.8|45884.8|0
1623405910000|2021-06-11 10:05:10|45918.6|45898.6|45917.3|45897.3|45919.8|45899.8|45917.3|45897.3|27
1623405920000|2021-06-11 10:05:20|45919.8|45899.8|45922.3|45902.3|45922.3|45902.3|45919.8|45899.8|5
1623405930000|2021-06-11 10:05:30|45921.6|45901.6|45919.8|45899.8|45922.3|45902.3|45919.8|45899.8|8
1623405940000|2021-06-11 10:05:40|45920.4|45900.4|45919.8|45899.8|45922.3|45902.3|45917.3|45897.3|1
1623405950000|2021-06-11 10:05:50|45920.4|45900.4|45919.8|45899.8|45922.3|45902.3|45917.3|45897.3|4
1623405960000|2021-06-11 10:06:00|45917.3|45897.3|45917.3|45897.3|45917.3|45897.3|45917.3|45897.3|18
1623405970000|2021-06-11 10:06:10|45916.6|45896.6|45916.6|45896.6|45917.3|45897.3|45916.6|45896.6|3
1623405980000|2021-06-11 10:06:20|45914.8|45894.8|45912.3|45892.3|45914.8|45894.8|45912.3|45892.3|4
1623405990000|2021-06-11 10:06:30|||||||||2
1623406000000|2021-06-11 10:06:40|45907.3|45887.3|45904.8|45884.8|45907.3|45887.3|45904.8|45884.8|4
1623406010000|2021-06-11 10:06:50|45902.3|45882.3|45917.3|45897.3|45917.3|45897.3|45902.3|45882.3|12
1623406020000|2021-06-11 10:07:00|45917.9|45897.9|45919.8|45899.8|45919.8|45899.8|45917.9|45897.9|1
1623406030000|2021-06-11 10:07:10|45917.3|45897.3|45924.8|45904.8|45927.3|45907.3|45917.3|45897.3|16
1623406040000|2021-06-11 10:07:20|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|2
1623406050000|2021-06-11 10:07:30|45916.6|45896.6|45929.8|45909.8|45930.4|45910.4|45911.6|45891.6|27
1623406060000|2021-06-11 10:07:40|45927.9|45907.9|45934.1|45914.1|45941.6|45921.6|45927.9|45907.9|21
1623406070000|2021-06-11 10:07:50|45936.6|45916.6|45932.3|45912.3|45936.6|45916.6|45929.8|45909.8|8
1623406080000|2021-06-11 10:08:00|45931.6|45911.6|45931.6|45911.6|45932.3|45912.3|45927.3|45907.3|9
1623406090000|2021-06-11 10:08:10|45929.8|45909.8|45926.6|45906.6|45931.6|45911.6|45926.6|45906.6|3
1623406100000|2021-06-11 10:08:20|45924.1|45904.1|45921|45901|45924.1|45904.1|45921|45901|7
1623406110000|2021-06-11 10:08:30|45919.1|45899.1|45942.3|45922.3|45942.3|45922.3|45919.1|45899.1|21
1623406120000|2021-06-11 10:08:40|45940.4|45920.4|45937.9|45917.9|45942.3|45922.3|45936.6|45916.6|17
1623406130000|2021-06-11 10:08:50|45937.3|45917.3|45932.3|45912.3|45937.3|45917.3|45932.3|45912.3|6
1623406140000|2021-06-11 10:09:00|45927.3|45907.3|45932.3|45912.3|45932.3|45912.3|45922.9|45902.9|8
1623406150000|2021-06-11 10:09:10|45932.9|45912.9|45932.9|45912.9|45932.9|45912.9|45932.3|45912.3|4
1623406160000|2021-06-11 10:09:20|45932.3|45912.3|45932.9|45912.9|45932.9|45912.9|45932.3|45912.3|2
1623406170000|2021-06-11 10:09:30|45932.3|45912.3|45932.3|45912.3|45932.3|45912.3|45932.3|45912.3|1
1623406180000|2021-06-11 10:09:40|45931.6|45911.6|45932.3|45912.3|45932.3|45912.3|45931.6|45911.6|2
1623406190000|2021-06-11 10:09:50|45927.9|45907.9|45927.3|45907.3|45927.9|45907.9|45927.3|45907.3|2
1623406200000|2021-06-11 10:10:00|45929.8|45909.8|45926.6|45906.6|45929.8|45909.8|45926.6|45906.6|0
1623406210000|2021-06-11 10:10:10|45926|45906|45922.3|45902.3|45926|45906|45922.3|45902.3|2
1623406220000|2021-06-11 10:10:20|||||||||1
1623406240000|2021-06-11 10:10:40|||||||||1
1623406250000|2021-06-11 10:10:50|45919.8|45899.8|45922.3|45902.3|45922.3|45902.3|45919.8|45899.8|3
1623406260000|2021-06-11 10:11:00|45921.6|45901.6|45924.8|45904.8|45924.8|45904.8|45917.9|45897.9|3
1623406270000|2021-06-11 10:11:10|45924.1|45904.1|45922.3|45902.3|45924.1|45904.1|45922.3|45902.3|3
1623406280000|2021-06-11 10:11:20|45919.8|45899.8|45917.3|45897.3|45919.8|45899.8|45917.3|45897.3|3
1623406290000|2021-06-11 10:11:30|45912.3|45892.3|45911.6|45891.6|45912.3|45892.3|45911.6|45891.6|5
1623406300000|2021-06-11 10:11:40|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|45902.9|45882.9|4
1623406310000|2021-06-11 10:11:50|45907.9|45887.9|45902.9|45882.9|45907.9|45887.9|45902.9|45882.9|6
1623406320000|2021-06-11 10:12:00|45902.3|45882.3|45902.9|45882.9|45902.9|45882.9|45902.3|45882.3|1
1623406330000|2021-06-11 10:12:10|45902.3|45882.3|45902.3|45882.3|45902.3|45882.3|45902.3|45882.3|7
1623406340000|2021-06-11 10:12:20|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|5
1623406350000|2021-06-11 10:12:30|45904.1|45884.1|45906.6|45886.6|45907.3|45887.3|45902.3|45882.3|1
1623406360000|2021-06-11 10:12:40|45905.4|45885.4|45902.3|45882.3|45907.3|45887.3|45902.3|45882.3|1
1623406380000|2021-06-11 10:13:00|45892.3|45872.3|45899.8|45879.8|45902.3|45882.3|45892.3|45872.3|9
1623406390000|2021-06-11 10:13:10|45900.4|45880.4|45894.8|45874.8|45900.4|45880.4|45894.8|45874.8|4
1623406400000|2021-06-11 10:13:20|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45892.9|45872.9|5
1623406410000|2021-06-11 10:13:30|45894.8|45874.8|45897.3|45877.3|45897.3|45877.3|45894.8|45874.8|0
1623406420000|2021-06-11 10:13:40|45894.8|45874.8|45896.6|45876.6|45897.3|45877.3|45894.8|45874.8|7
1623406430000|2021-06-11 10:13:50|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|2
1623406440000|2021-06-11 10:14:00|45891|45871|45887.3|45867.3|45891|45871|45887.3|45867.3|2
1623406450000|2021-06-11 10:14:10|||||||||1
1623406460000|2021-06-11 10:14:20|45891|45871|45892.3|45872.3|45894.1|45874.1|45891|45871|3
1623406480000|2021-06-11 10:14:40|||||||||4
1623406490000|2021-06-11 10:14:50|45891.6|45871.6|45882.3|45862.3|45891.6|45871.6|45882.3|45862.3|3
1623406500000|2021-06-11 10:15:00|||||||||5
1623406510000|2021-06-11 10:15:10|45882.9|45862.9|45884.8|45864.8|45884.8|45864.8|45882.9|45862.9|4
1623406520000|2021-06-11 10:15:20|45884.1|45864.1|45882.3|45862.3|45886.6|45866.6|45882.3|45862.3|1
1623406530000|2021-06-11 10:15:30|||||||||1
1623406540000|2021-06-11 10:15:40|||||||||7
1623406550000|2021-06-11 10:15:50|45884.1|45864.1|45884.8|45864.8|45886.6|45866.6|45884.1|45864.1|15
1623406560000|2021-06-11 10:16:00|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45882.3|45862.3|9
1623406570000|2021-06-11 10:16:10|||||||||3
1623406580000|2021-06-11 10:16:20|||||||||2
1623406590000|2021-06-11 10:16:30|45894.8|45874.8|45901.6|45881.6|45901.6|45881.6|45894.8|45874.8|7
1623406600000|2021-06-11 10:16:40|45902.3|45882.3|45903|45883|45903|45883|45902.3|45882.3|3
1623406610000|2021-06-11 10:16:50|45904.1|45884.1|45902.3|45882.3|45904.1|45884.1|45902.3|45882.3|0
1623406620000|2021-06-11 10:17:00|45900.5|45880.5|45898|45878|45900.5|45880.5|45898|45878|0
1623406630000|2021-06-11 10:17:10|45900.5|45880.5|45902.3|45882.3|45902.3|45882.3|45900.5|45880.5|2
1623406640000|2021-06-11 10:17:20|||||||||4
1623406650000|2021-06-11 10:17:30|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|2
1623406660000|2021-06-11 10:17:40|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|1
1623406670000|2021-06-11 10:17:50|45900.5|45880.5|45899.8|45879.8|45900.5|45880.5|45899.8|45879.8|0
1623406680000|2021-06-11 10:18:00|45900.5|45880.5|45901.6|45881.6|45901.6|45881.6|45899.8|45879.8|3
1623406690000|2021-06-11 10:18:10|45902.3|45882.3|45908|45888|45908|45888|45902.3|45882.3|2
1623406700000|2021-06-11 10:18:20|45907.3|45887.3|45914.8|45894.8|45914.8|45894.8|45907.3|45887.3|4
1623406710000|2021-06-11 10:18:30|45914.1|45894.1|45914.8|45894.8|45914.8|45894.8|45912.3|45892.3|2
1623406720000|2021-06-11 10:18:40|45912.3|45892.3|45913|45893|45917.3|45897.3|45912.3|45892.3|9
1623406730000|2021-06-11 10:18:50|45916.6|45896.6|45912.3|45892.3|45916.6|45896.6|45912.3|45892.3|0
1623406740000|2021-06-11 10:19:00|45916.6|45896.6|45916.6|45896.6|45917.3|45897.3|45916.6|45896.6|4
1623406750000|2021-06-11 10:19:10|45914.1|45894.1|45916.6|45896.6|45916.6|45896.6|45912.3|45892.3|2
1623406760000|2021-06-11 10:19:20|45914.1|45894.1|45914.8|45894.8|45914.8|45894.8|45914.1|45894.1|0
1623406770000|2021-06-11 10:19:30|45916.6|45896.6|45916.6|45896.6|45916.6|45896.6|45916.6|45896.6|1
1623406780000|2021-06-11 10:19:40|45914.1|45894.1|45917.3|45897.3|45917.3|45897.3|45914.1|45894.1|6
1623406790000|2021-06-11 10:19:50|45918|45898|45917.3|45897.3|45919.1|45899.1|45917.3|45897.3|3
1623406800000|2021-06-11 10:20:00|||||||||1
1623406810000|2021-06-11 10:20:10|||||||||4
1623406820000|2021-06-11 10:20:20|45919.1|45899.1|45922.3|45902.3|45924.8|45904.8|45919.1|45899.1|5
1623406830000|2021-06-11 10:20:30|45924.8|45904.8|45922.3|45902.3|45926.6|45906.6|45922.3|45902.3|4
1623406840000|2021-06-11 10:20:40|45924.8|45904.8|45927.3|45907.3|45927.3|45907.3|45924.8|45904.8|6
1623406850000|2021-06-11 10:20:50|45930.5|45910.5|45932.3|45912.3|45932.3|45912.3|45930.5|45910.5|3
1623406860000|2021-06-11 10:21:00|||||||||1
1623406870000|2021-06-11 10:21:10|45933|45913|45936.6|45916.6|45936.6|45916.6|45933|45913|2
1623406880000|2021-06-11 10:21:20|45936|45916|45932.3|45912.3|45936|45916|45932.3|45912.3|0
1623406890000|2021-06-11 10:21:30|45928|45908|45929.8|45909.8|45932.3|45912.3|45928|45908|3
1623406900000|2021-06-11 10:21:40|45927.3|45907.3|45927.3|45907.3|45927.3|45907.3|45927.3|45907.3|4
1623406910000|2021-06-11 10:21:50|||||||||3
1623406920000|2021-06-11 10:22:00|45929.1|45909.1|45929.8|45909.8|45929.8|45909.8|45929.1|45909.1|3
1623406930000|2021-06-11 10:22:10|45927.3|45907.3|45931.6|45911.6|45931.6|45911.6|45927.3|45907.3|3
1623406940000|2021-06-11 10:22:20|45932.3|45912.3|45932.3|45912.3|45932.3|45912.3|45927.3|45907.3|5
1623406960000|2021-06-11 10:22:40|||||||||1
1623406970000|2021-06-11 10:22:50|45934.8|45914.8|45934.8|45914.8|45934.8|45914.8|45934.8|45914.8|2
1623406980000|2021-06-11 10:23:00|45937.3|45917.3|45934.8|45914.8|45937.3|45917.3|45933|45913|12
1623406990000|2021-06-11 10:23:10|45934.1|45914.1|45934.8|45914.8|45934.8|45914.8|45933|45913|4
1623407000000|2021-06-11 10:23:20|45933|45913|45934.8|45914.8|45934.8|45914.8|45932.3|45912.3|0
1623407010000|2021-06-11 10:23:30|45938|45918|45947.3|45927.3|45947.3|45927.3|45938|45918|12
1623407020000|2021-06-11 10:23:40|45944.8|45924.8|45944.8|45924.8|45944.8|45924.8|45944.8|45924.8|2
1623407030000|2021-06-11 10:23:50|45947.3|45927.3|45944.8|45924.8|45947.3|45927.3|45944.8|45924.8|3
1623407040000|2021-06-11 10:24:00|45942.3|45922.3|45942.3|45922.3|45942.3|45922.3|45942.3|45922.3|3
1623407050000|2021-06-11 10:24:10|45947.3|45927.3|45941.6|45921.6|45947.3|45927.3|45941.6|45921.6|14
1623407060000|2021-06-11 10:24:20|45942.3|45922.3|45942.3|45922.3|45942.3|45922.3|45941.6|45921.6|5
1623407070000|2021-06-11 10:24:30|||||||||4
1623407080000|2021-06-11 10:24:40|45941.6|45921.6|45941.6|45921.6|45946|45926|45941.6|45921.6|2
1623407090000|2021-06-11 10:24:50|45942.3|45922.3|45941.6|45921.6|45942.3|45922.3|45941.6|45921.6|2
1623407110000|2021-06-11 10:25:10|45942.3|45922.3|45942.3|45922.3|45942.3|45922.3|45942.3|45922.3|0
1623407120000|2021-06-11 10:25:20|45944.1|45924.1|45944.8|45924.8|45944.8|45924.8|45944.1|45924.1|2
1623407130000|2021-06-11 10:25:30|45945.5|45925.5|45978|45958|45983|45963|45945.5|45925.5|37
1623407140000|2021-06-11 10:25:40|45981.6|45961.6|45982.3|45962.3|45982.3|45962.3|45974.8|45954.8|7
1623407150000|2021-06-11 10:25:50|45979.8|45959.8|45986.6|45966.6|45986.6|45966.6|45979.8|45959.8|15
1623407160000|2021-06-11 10:26:00|45987.3|45967.3|45978|45958|45987.3|45967.3|45976.6|45956.6|19
1623407170000|2021-06-11 10:26:10|45974.8|45954.8|45975.5|45955.5|45976.6|45956.6|45971.6|45951.6|15
1623407180000|2021-06-11 10:26:20|45974.8|45954.8|45982.3|45962.3|45982.3|45962.3|45974.8|45954.8|14
1623407190000|2021-06-11 10:26:30|45984.8|45964.8|45982.3|45962.3|45986.6|45966.6|45982.3|45962.3|9
1623407200000|2021-06-11 10:26:40|45983|45963|45977.3|45957.3|45986.6|45966.6|45977.3|45957.3|12
1623407210000|2021-06-11 10:26:50|45973|45953|45980.5|45960.5|45980.5|45960.5|45973|45953|7
1623407220000|2021-06-11 10:27:00|45979.8|45959.8|45982.3|45962.3|45983|45963|45979.8|45959.8|6
1623407230000|2021-06-11 10:27:10|45981.6|45961.6|45967.3|45947.3|45981.6|45961.6|45967.3|45947.3|6
1623407240000|2021-06-11 10:27:20|||||||||4
1623407250000|2021-06-11 10:27:30|45964.8|45944.8|45967.3|45947.3|45967.3|45947.3|45964.8|45944.8|3
1623407260000|2021-06-11 10:27:40|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|4
1623407270000|2021-06-11 10:27:50|45966.6|45946.6|45967.3|45947.3|45967.3|45947.3|45959.8|45939.8|14
1623407280000|2021-06-11 10:28:00|45969.8|45949.8|45967.3|45947.3|45969.8|45949.8|45967.3|45947.3|2
1623407290000|2021-06-11 10:28:10|45968|45948|45974.8|45954.8|45974.8|45954.8|45968|45948|1
1623407300000|2021-06-11 10:28:20|||||||||7
1623407310000|2021-06-11 10:28:30|45975.5|45955.5|45977.3|45957.3|45977.3|45957.3|45975.5|45955.5|1
1623407320000|2021-06-11 10:28:40|45976.6|45956.6|45967.3|45947.3|45976.6|45956.6|45967.3|45947.3|1
1623407330000|2021-06-11 10:28:50|45973|45953|45974.8|45954.8|45974.8|45954.8|45973|45953|2
1623407350000|2021-06-11 10:29:10|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|2
1623407360000|2021-06-11 10:29:20|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|6
1623407370000|2021-06-11 10:29:30|45974.1|45954.1|45973|45953|45974.1|45954.1|45970.5|45950.5|1
1623407380000|2021-06-11 10:29:40|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|0
1623407400000|2021-06-11 10:30:00|45974.1|45954.1|45968|45948|45974.1|45954.1|45967.3|45947.3|6
1623407410000|2021-06-11 10:30:10|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|1
1623407420000|2021-06-11 10:30:20|45972.3|45952.3|45969.8|45949.8|45972.3|45952.3|45969.8|45949.8|5
1623407430000|2021-06-11 10:30:30|45967.3|45947.3|45964.8|45944.8|45967.3|45947.3|45964.8|45944.8|6
1623407440000|2021-06-11 10:30:40|45964.1|45944.1|45958.5|45938.5|45964.1|45944.1|45958.5|45938.5|2
1623407450000|2021-06-11 10:30:50|45959.1|45939.1|45952.3|45932.3|45959.1|45939.1|45949.8|45929.8|7
1623407460000|2021-06-11 10:31:00|45953|45933|45953|45933|45953|45933|45953|45933|3
1623407470000|2021-06-11 10:31:10|45955.5|45935.5|45954.8|45934.8|45955.5|45935.5|45954.8|45934.8|2
1623407480000|2021-06-11 10:31:20|45953|45933|45954.8|45934.8|45955.5|45935.5|45953|45933|2
1623407490000|2021-06-11 10:31:30|45953|45933|45953|45933|45953|45933|45953|45933|0
1623407500000|2021-06-11 10:31:40|45955.5|45935.5|45952.3|45932.3|45955.5|45935.5|45950.5|45930.5|9
1623407510000|2021-06-11 10:31:50|45949.8|45929.8|45947.3|45927.3|45949.8|45929.8|45947.3|45927.3|1
1623407520000|2021-06-11 10:32:00|45946.7|45926.7|45946.7|45926.7|45946.7|45926.7|45946.7|45926.7|5
1623407530000|2021-06-11 10:32:10|45947.3|45927.3|45952.3|45932.3|45952.3|45932.3|45947.3|45927.3|6
1623407540000|2021-06-11 10:32:20|45949.8|45929.8|45957.3|45937.3|45957.3|45937.3|45949.8|45929.8|5
1623407550000|2021-06-11 10:32:30|45959.2|45939.2|45971.7|45951.7|45971.7|45951.7|45959.2|45939.2|5
1623407560000|2021-06-11 10:32:40|45969.8|45949.8|45974.8|45954.8|45974.8|45954.8|45969.8|45949.8|8
1623407570000|2021-06-11 10:32:50|45972.3|45952.3|45974.8|45954.8|45974.8|45954.8|45969.8|45949.8|0
1623407580000|2021-06-11 10:33:00|45972.3|45952.3|45969.8|45949.8|45974.8|45954.8|45969.8|45949.8|2
1623407590000|2021-06-11 10:33:10|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|45969.8|45949.8|0
1623407600000|2021-06-11 10:33:20|45969.8|45949.8|45967.3|45947.3|45969.8|45949.8|45967.3|45947.3|3
1623407610000|2021-06-11 10:33:30|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|1
1623407620000|2021-06-11 10:33:40|45967.3|45947.3|45967.3|45947.3|45969.8|45949.8|45967.3|45947.3|2
1623407630000|2021-06-11 10:33:50|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|45969.8|45949.8|0
1623407640000|2021-06-11 10:34:00|45970.5|45950.5|45972.3|45952.3|45972.3|45952.3|45970.5|45950.5|3
1623407650000|2021-06-11 10:34:10|45973|45953|45978|45958|45978|45958|45973|45953|6
1623407660000|2021-06-11 10:34:20|45979.8|45959.8|45989.8|45969.8|45999.8|45979.8|45979.8|45959.8|47
1623407670000|2021-06-11 10:34:30|45987.3|45967.3|45987.3|45967.3|45989.8|45969.8|45987.3|45967.3|16
1623407680000|2021-06-11 10:34:40|45986.7|45966.7|45984.8|45964.8|45986.7|45966.7|45984.8|45964.8|2
1623407690000|2021-06-11 10:34:50|45987.3|45967.3|45987.3|45967.3|45988|45968|45987.3|45967.3|3
1623407700000|2021-06-11 10:35:00|45986.7|45966.7|45984.2|45964.2|45986.7|45966.7|45984.2|45964.2|7
1623407710000|2021-06-11 10:35:10|45981.7|45961.7|45981.7|45961.7|45984.2|45964.2|45981.7|45961.7|2
1623407720000|2021-06-11 10:35:20|45982.3|45962.3|45979.2|45959.2|45983.5|45963.5|45979.2|45959.2|1
1623407730000|2021-06-11 10:35:30|45979.8|45959.8|45977.3|45957.3|45979.8|45959.8|45977.3|45957.3|4
1623407750000|2021-06-11 10:35:50|45975.5|45955.5|45977.3|45957.3|45977.3|45957.3|45975.5|45955.5|0
1623407760000|2021-06-11 10:36:00|45976.7|45956.7|45982.3|45962.3|45982.3|45962.3|45976.7|45956.7|4
1623407770000|2021-06-11 10:36:10|45979.8|45959.8|45976.7|45956.7|45979.8|45959.8|45976.7|45956.7|8
1623407780000|2021-06-11 10:36:20|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|0
1623407790000|2021-06-11 10:36:30|45974.2|45954.2|45969.8|45949.8|45974.2|45954.2|45969.8|45949.8|6
1623407800000|2021-06-11 10:36:40|45969.2|45949.2|45969.8|45949.8|45969.8|45949.8|45969.2|45949.2|5
1623407810000|2021-06-11 10:36:50|45969.2|45949.2|45964.8|45944.8|45969.2|45949.2|45964.8|45944.8|7
1623407820000|2021-06-11 10:37:00|45963|45943|45962.3|45942.3|45963|45943|45961.7|45941.7|4
1623407830000|2021-06-11 10:37:10|45957.3|45937.3|45957.3|45937.3|45957.3|45937.3|45957.3|45937.3|2
1623407840000|2021-06-11 10:37:20|45955.5|45935.5|45951.7|45931.7|45955.5|45935.5|45951.7|45931.7|15
1623407850000|2021-06-11 10:37:30|45952.3|45932.3|45951.7|45931.7|45956.7|45936.7|45951.7|45931.7|1
1623407860000|2021-06-11 10:37:40|45952.3|45932.3|45949.8|45929.8|45952.3|45932.3|45949.8|45929.8|0
1623407870000|2021-06-11 10:37:50|45950.5|45930.5|45952.3|45932.3|45952.3|45932.3|45950.5|45930.5|2
1623407880000|2021-06-11 10:38:00|45953|45933|45954.8|45934.8|45954.8|45934.8|45952.3|45932.3|1
1623407890000|2021-06-11 10:38:10|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|15
1623407900000|2021-06-11 10:38:20|45950.5|45930.5|45952.3|45932.3|45952.3|45932.3|45950.5|45930.5|2
1623407910000|2021-06-11 10:38:30|45950.5|45930.5|45948|45928|45952.3|45932.3|45948|45928|6
1623407920000|2021-06-11 10:38:40|45949.8|45929.8|45949.8|45929.8|45949.8|45929.8|45947.3|45927.3|1
1623407930000|2021-06-11 10:38:50|45947.3|45927.3|45946.7|45926.7|45947.3|45927.3|45943|45923|3
1623407940000|2021-06-11 10:39:00|45947.3|45927.3|45944.8|45924.8|45947.3|45927.3|45944.8|45924.8|4
1623407950000|2021-06-11 10:39:10|45945.5|45925.5|45947.3|45927.3|45947.3|45927.3|45945.5|45925.5|0
1623407960000|2021-06-11 10:39:20|45944.8|45924.8|45947.3|45927.3|45947.3|45927.3|45944.2|45924.2|6
1623407970000|2021-06-11 10:39:30|45946.7|45926.7|45942.3|45922.3|45947.3|45927.3|45942.3|45922.3|0
1623407980000|2021-06-11 10:39:40|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|1
1623407990000|2021-06-11 10:39:50|45939.2|45919.2|45939.2|45919.2|45939.2|45919.2|45939.2|45919.2|3
1623408000000|2021-06-11 10:40:00|45938.5|45918.5|45939.2|45919.2|45939.2|45919.2|45936.7|45916.7|8
1623408010000|2021-06-11 10:40:10|45937.3|45917.3|45941.7|45921.7|45941.7|45921.7|45937.3|45917.3|5
1623408020000|2021-06-11 10:40:20|45939.8|45919.8|45939.8|45919.8|45942.3|45922.3|45939.2|45919.2|5
1623408030000|2021-06-11 10:40:30|45939.2|45919.2|45934.2|45914.2|45939.2|45919.2|45934.2|45914.2|4
1623408040000|2021-06-11 10:40:40|45936.7|45916.7|45934.2|45914.2|45936.7|45916.7|45934.2|45914.2|2
1623408050000|2021-06-11 10:40:50|45934.8|45914.8|45932.3|45912.3|45937.3|45917.3|45932.3|45912.3|8
1623408060000|2021-06-11 10:41:00|45922.3|45902.3|45924.8|45904.8|45924.8|45904.8|45922.3|45902.3|19
1623408070000|2021-06-11 10:41:10|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|45921.7|45901.7|8
1623408080000|2021-06-11 10:41:20|45926.7|45906.7|45926.7|45906.7|45926.7|45906.7|45926.7|45906.7|3
1623408090000|2021-06-11 10:41:30|||||||||2
1623408100000|2021-06-11 10:41:40|45927.3|45907.3|45924.8|45904.8|45927.3|45907.3|45924.8|45904.8|0
1623408110000|2021-06-11 10:41:50|45925.5|45905.5|45922.3|45902.3|45927.3|45907.3|45922.3|45902.3|1
1623408120000|2021-06-11 10:42:00|45923|45903|45921|45901|45927.3|45907.3|45921|45901|7
1623408130000|2021-06-11 10:42:10|45920.3|45900.3|45919.2|45899.2|45921.7|45901.7|45918.5|45898.5|9
1623408150000|2021-06-11 10:42:30|45912.3|45892.3|45914.8|45894.8|45914.8|45894.8|45909.8|45889.8|7
1623408160000|2021-06-11 10:42:40|45915.5|45895.5|45927.3|45907.3|45929.2|45909.2|45915.5|45895.5|12
1623408170000|2021-06-11 10:42:50|||||||||7
1623408180000|2021-06-11 10:43:00|45929.8|45909.8|45929.8|45909.8|45929.8|45909.8|45929.8|45909.8|2
1623408190000|2021-06-11 10:43:10|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|1
1623408200000|2021-06-11 10:43:20|45929.8|45909.8|45927.3|45907.3|45929.8|45909.8|45927.3|45907.3|4
1623408220000|2021-06-11 10:43:40|45926.7|45906.7|45917.3|45897.3|45926.7|45906.7|45917.3|45897.3|6
1623408230000|2021-06-11 10:43:50|45916.7|45896.7|45914.8|45894.8|45916.7|45896.7|45914.8|45894.8|0
1623408240000|2021-06-11 10:44:00|45914.2|45894.2|45914.8|45894.8|45914.8|45894.8|45914.2|45894.2|3
1623408250000|2021-06-11 10:44:10|45917.3|45897.3|45914.8|45894.8|45917.3|45897.3|45914.8|45894.8|5
1623408260000|2021-06-11 10:44:20|45915.5|45895.5|45918|45898|45918|45898|45915.5|45895.5|3
1623408270000|2021-06-11 10:44:30|45912.3|45892.3|45910.5|45890.5|45912.3|45892.3|45910.5|45890.5|12
1623408280000|2021-06-11 10:44:40|45912.3|45892.3|45907.3|45887.3|45912.3|45892.3|45907.3|45887.3|1
1623408290000|2021-06-11 10:44:50|45906.7|45886.7|45907.3|45887.3|45907.3|45887.3|45906.7|45886.7|5
1623408300000|2021-06-11 10:45:00|45909.2|45889.2|45909.8|45889.8|45911.7|45891.7|45907.3|45887.3|5
1623408310000|2021-06-11 10:45:10|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|1
1623408330000|2021-06-11 10:45:30|||||||||1
1623408340000|2021-06-11 10:45:40|||||||||9
1623408350000|2021-06-11 10:45:50|45909.2|45889.2|45902.3|45882.3|45909.2|45889.2|45902.3|45882.3|12
1623408360000|2021-06-11 10:46:00|45901.7|45881.7|45898|45878|45902.3|45882.3|45898|45878|3
1623408370000|2021-06-11 10:46:10|||||||||2
1623408380000|2021-06-11 10:46:20|45899.8|45879.8|45897.3|45877.3|45901.7|45881.7|45897.3|45877.3|6
1623408390000|2021-06-11 10:46:30|45896.7|45876.7|45896.7|45876.7|45896.7|45876.7|45896.7|45876.7|1
1623408400000|2021-06-11 10:46:40|45894.8|45874.8|45889.3|45869.3|45894.8|45874.8|45889.3|45869.3|7
1623408410000|2021-06-11 10:46:50|45893|45873|45889.8|45869.8|45893|45873|45889.2|45869.2|6
1623408420000|2021-06-11 10:47:00|45892.3|45872.3|45889.8|45869.8|45892.3|45872.3|45887.3|45867.3|15
1623408430000|2021-06-11 10:47:10|45887.3|45867.3|45880.4|45860.4|45892.3|45872.3|45872.3|45852.3|106
1623408440000|2021-06-11 10:47:20|45881|45861|45881.7|45861.7|45881.7|45861.7|45876.7|45856.7|10
1623408450000|2021-06-11 10:47:30|45881|45861|45881.7|45861.7|45881.7|45861.7|45881|45861|8
1623408460000|2021-06-11 10:47:40|45882.3|45862.3|45881.7|45861.7|45882.3|45862.3|45881.7|45861.7|4
1623408470000|2021-06-11 10:47:50|45882.3|45862.3|45881|45861|45884.2|45864.2|45881|45861|9
1623408480000|2021-06-11 10:48:00|45878.5|45858.5|45883.5|45863.5|45883.5|45863.5|45878.5|45858.5|10
1623408490000|2021-06-11 10:48:10|45881.7|45861.7|45883.5|45863.5|45885.4|45865.4|45881.7|45861.7|5
1623408500000|2021-06-11 10:48:20|45881|45861|45883.5|45863.5|45883.5|45863.5|45881|45861|7
1623408510000|2021-06-11 10:48:30|45882.9|45862.9|45883.5|45863.5|45883.5|45863.5|45881.7|45861.7|1
1623408520000|2021-06-11 10:48:40|45886|45866|45886|45866|45886|45866|45886|45866|0
1623408530000|2021-06-11 10:48:50|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|45881|45861|2
1623408540000|2021-06-11 10:49:00|45881.7|45861.7|45881|45861|45881.7|45861.7|45881|45861|2
1623408550000|2021-06-11 10:49:10|45880.4|45860.4|45881|45861|45881|45861|45880.4|45860.4|1
1623408560000|2021-06-11 10:49:20|45878.5|45858.5|45881|45861|45881|45861|45878.5|45858.5|6
1623408570000|2021-06-11 10:49:30|45879.2|45859.2|45881|45861|45881|45861|45879.2|45859.2|3
1623408580000|2021-06-11 10:49:40|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|45877.9|45857.9|6
1623408590000|2021-06-11 10:49:50|45879.2|45859.2|45879.2|45859.2|45881|45861|45878.5|45858.5|2
1623408600000|2021-06-11 10:50:00|45881|45861|45891|45871|45891|45871|45881|45861|14
1623408610000|2021-06-11 10:50:10|45891.7|45871.7|45892.3|45872.3|45894.2|45874.2|45891|45871|16
1623408620000|2021-06-11 10:50:20|45895.4|45875.4|45896|45876|45896|45876|45893.5|45873.5|7
1623408630000|2021-06-11 10:50:30|45893.5|45873.5|45891|45871|45893.5|45873.5|45891|45871|9
1623408640000|2021-06-11 10:50:40|45891.7|45871.7|45884.2|45864.2|45893.5|45873.5|45884.2|45864.2|2
1623408650000|2021-06-11 10:50:50|45884.8|45864.8|45886.7|45866.7|45886.7|45866.7|45884.2|45864.2|1
1623408660000|2021-06-11 10:51:00|45886|45866|45888.5|45868.5|45891|45871|45884.8|45864.8|4
1623408680000|2021-06-11 10:51:20|45889.2|45869.2|45891|45871|45893.5|45873.5|45889.2|45869.2|4
1623408690000|2021-06-11 10:51:30|||||||||1
1623408700000|2021-06-11 10:51:40|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|3
1623408710000|2021-06-11 10:51:50|45896|45876|45901|45881|45901|45881|45896|45876|16
1623408720000|2021-06-11 10:52:00|45903.5|45883.5|45901|45881|45903.5|45883.5|45901|45881|5
1623408730000|2021-06-11 10:52:10|||||||||2
1623408740000|2021-06-11 10:52:20|45896|45876|45896|45876|45896|45876|45896|45876|0
1623408750000|2021-06-11 10:52:30|||||||||1
1623408770000|2021-06-11 10:52:50|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|45886|45866|2
1623408780000|2021-06-11 10:53:00|45887.9|45867.9|45886|45866|45887.9|45867.9|45886|45866|3
1623408790000|2021-06-11 10:53:10|45883.5|45863.5|45881|45861|45883.5|45863.5|45876.7|45856.7|17
1623408800000|2021-06-11 10:53:20|45881.7|45861.7|45883.5|45863.5|45883.5|45863.5|45881.7|45861.7|5
1623408810000|2021-06-11 10:53:30|45882.9|45862.9|45881|45861|45882.9|45862.9|45881|45861|0
1623408820000|2021-06-11 10:53:40|45880.4|45860.4|45878.5|45858.5|45880.4|45860.4|45878.5|45858.5|1
1623408830000|2021-06-11 10:53:50|45877.9|45857.9|45881|45861|45881|45861|45876|45856|3
1623408840000|2021-06-11 10:54:00|45881.7|45861.7|45881.7|45861.7|45882.9|45862.9|45881|45861|5
1623408850000|2021-06-11 10:54:10|45882.9|45862.9|45884.7|45864.7|45886|45866|45882.9|45862.9|2
1623408860000|2021-06-11 10:54:20|45881|45861|45881|45861|45881|45861|45881|45861|0
1623408870000|2021-06-11 10:54:30|45883.5|45863.5|45881|45861|45883.5|45863.5|45881|45861|1
1623408880000|2021-06-11 10:54:40|45883.5|45863.5|45881|45861|45883.5|45863.5|45881|45861|0
1623408890000|2021-06-11 10:54:50|45883.5|45863.5|45876|45856|45883.5|45863.5|45876|45856|6
1623408900000|2021-06-11 10:55:00|45876.7|45856.7|45876|45856|45877.9|45857.9|45876|45856|5
1623408910000|2021-06-11 10:55:10|45875.4|45855.4|45881|45861|45881|45861|45874.2|45854.2|7
1623408920000|2021-06-11 10:55:20|45878.5|45858.5|45881|45861|45881|45861|45877.9|45857.9|3
1623408930000|2021-06-11 10:55:30|||||||||1
1623408940000|2021-06-11 10:55:40|45876|45856|45876|45856|45876|45856|45876|45856|3
1623408950000|2021-06-11 10:55:50|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|45877.9|45857.9|8
1623408960000|2021-06-11 10:56:00|45881|45861|45881|45861|45881|45861|45881|45861|2
1623408970000|2021-06-11 10:56:10|||||||||1
1623408980000|2021-06-11 10:56:20|45881.7|45861.7|45881|45861|45882.9|45862.9|45881|45861|2
1623408990000|2021-06-11 10:56:30|45883.5|45863.5|45886.7|45866.7|45886.7|45866.7|45883.5|45863.5|7
1623409000000|2021-06-11 10:56:40|45891|45871|45893.5|45873.5|45893.5|45873.5|45891|45871|6
1623409010000|2021-06-11 10:56:50|45891|45871|45891|45871|45893.5|45873.5|45891|45871|6
1623409020000|2021-06-11 10:57:00|45887.9|45867.9|45883.5|45863.5|45887.9|45867.9|45883.5|45863.5|3
1623409040000|2021-06-11 10:57:20|||||||||150
1623409070000|2021-06-11 10:57:50|45886|45866|45886|45866|45886|45866|45886|45866|4
1623409080000|2021-06-11 10:58:00|45883.5|45863.5|45883.5|45863.5|45886|45866|45881|45861|4
1623409090000|2021-06-11 10:58:10|45886|45866|45883.5|45863.5|45886|45866|45883.5|45863.5|2
1623409100000|2021-06-11 10:58:20|45891|45871|45886|45866|45891|45871|45886|45866|2
1623409110000|2021-06-11 10:58:30|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|1
1623409120000|2021-06-11 10:58:40|45890.4|45870.4|45886|45866|45891|45871|45883.5|45863.5|3
1623409130000|2021-06-11 10:58:50|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|40
1623409140000|2021-06-11 10:59:00|45881|45861|45881|45861|45881|45861|45881|45861|5
1623409150000|2021-06-11 10:59:10|45880.4|45860.4|45881|45861|45881|45861|45877.9|45857.9|7
1623409170000|2021-06-11 10:59:30|45879.2|45859.2|45879.2|45859.2|45879.2|45859.2|45879.2|45859.2|3
1623409180000|2021-06-11 10:59:40|||||||||1
1623409190000|2021-06-11 10:59:50|45878.5|45858.5|45876|45856|45878.5|45858.5|45876|45856|2
1623409200000|2021-06-11 11:00:00|45881|45861|45881|45861|45881|45861|45876|45856|5
1623409210000|2021-06-11 11:00:10|||||||||2
1623409220000|2021-06-11 11:00:20|45878.5|45858.5|45881|45861|45881.7|45861.7|45878.5|45858.5|6
1623409230000|2021-06-11 11:00:30|45881.7|45861.7|45886|45866|45888.5|45868.5|45881|45861|14
1623409240000|2021-06-11 11:00:40|45883.5|45863.5|45886.7|45866.7|45886.7|45866.7|45883.5|45863.5|8
1623409250000|2021-06-11 11:00:50|45886|45866|45886|45866|45886|45866|45886|45866|2
1623409260000|2021-06-11 11:01:00|45882.9|45862.9|45882.9|45862.9|45882.9|45862.9|45882.9|45862.9|6
1623409270000|2021-06-11 11:01:10|45879.2|45859.2|45878.5|45858.5|45881|45861|45876|45856|2
1623409280000|2021-06-11 11:01:20|45881|45861|45877.9|45857.9|45881|45861|45876|45856|2
1623409290000|2021-06-11 11:01:30|45876|45856|45876|45856|45878.5|45858.5|45876|45856|2
1623409300000|2021-06-11 11:01:40|45875.4|45855.4|45876|45856|45876|45856|45874.2|45854.2|7
1623409310000|2021-06-11 11:01:50|45873.5|45853.5|45876.7|45856.7|45876.7|45856.7|45873.5|45853.5|3
1623409320000|2021-06-11 11:02:00|45878.5|45858.5|45880.4|45860.4|45880.4|45860.4|45876|45856|3
1623409330000|2021-06-11 11:02:10|45878.5|45858.5|45881|45861|45881|45861|45878.5|45858.5|0
1623409340000|2021-06-11 11:02:20|45880.4|45860.4|45876|45856|45880.4|45860.4|45876|45856|0
1623409350000|2021-06-11 11:02:30|45878.5|45858.5|45878.5|45858.5|45881|45861|45876|45856|0
1623409380000|2021-06-11 11:03:00|45877.9|45857.9|45876|45856|45881|45861|45876|45856|3
1623409390000|2021-06-11 11:03:10|45875.4|45855.4|45875.4|45855.4|45875.4|45855.4|45872.9|45852.9|13
1623409400000|2021-06-11 11:03:20|45876|45856|45876|45856|45876|45856|45876|45856|0
1623409410000|2021-06-11 11:03:30|||||||||5
1623409420000|2021-06-11 11:03:40|||||||||2
1623409430000|2021-06-11 11:03:50|45878.5|45858.5|45881|45861|45881|45861|45878.5|45858.5|4
1623409440000|2021-06-11 11:04:00|45883.5|45863.5|45886|45866|45886|45866|45883.5|45863.5|4
1623409450000|2021-06-11 11:04:10|45886.7|45866.7|45886|45866|45888.5|45868.5|45886|45866|3
1623409460000|2021-06-11 11:04:20|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|1
1623409470000|2021-06-11 11:04:30|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|3
1623409480000|2021-06-11 11:04:40|||||||||1
1623409490000|2021-06-11 11:04:50|||||||||3
1623409500000|2021-06-11 11:05:00|45886|45866|45886|45866|45886|45866|45881.7|45861.7|10
1623409510000|2021-06-11 11:05:10|45888.5|45868.5|45886.7|45866.7|45888.5|45868.5|45886|45866|3
1623409520000|2021-06-11 11:05:20|45886|45866|45881.7|45861.7|45886|45866|45881.7|45861.7|1
1623409530000|2021-06-11 11:05:30|45883.5|45863.5|45881|45861|45883.5|45863.5|45881|45861|2
1623409540000|2021-06-11 11:05:40|45881.7|45861.7|45881|45861|45883.5|45863.5|45881|45861|7
1623409560000|2021-06-11 11:06:00|45882.3|45862.3|45883.5|45863.5|45885.4|45865.4|45882.3|45862.3|3
1623409570000|2021-06-11 11:06:10|45886|45866|45881.7|45861.7|45886|45866|45881|45861|1
1623409580000|2021-06-11 11:06:20|45882.3|45862.3|45884.2|45864.2|45886|45866|45881.7|45861.7|3
1623409590000|2021-06-11 11:06:30|45883.5|45863.5|45881|45861|45886|45866|45881|45861|0
1623409600000|2021-06-11 11:06:40|45880.4|45860.4|45872.2|45852.2|45880.4|45860.4|45872.2|45852.2|6
1623409610000|2021-06-11 11:06:50|45872.9|45852.9|45863.5|45843.5|45872.9|45852.9|45861.7|45841.7|10
1623409620000|2021-06-11 11:07:00|45866|45846|45868.5|45848.5|45868.5|45848.5|45863.5|45843.5|9
1623409630000|2021-06-11 11:07:10|45866|45846|45826.7|45806.7|45866|45846|45809.7|45789.7|47
1623409640000|2021-06-11 11:07:20|45828.5|45808.5|45826|45806|45830.4|45810.4|45826|45806|17
1623409650000|2021-06-11 11:07:30|45826.7|45806.7|45831|45811|45835.4|45815.4|45826|45806|18
1623409660000|2021-06-11 11:07:40|45841|45821|45818.5|45798.5|45841|45821|45809.2|45789.2|22
1623409670000|2021-06-11 11:07:50|45817.9|45797.9|45811|45791|45821|45801|45811|45791|14
1623409680000|2021-06-11 11:08:00|45810.4|45790.4|45820.4|45800.4|45820.4|45800.4|45810.4|45790.4|10
1623409690000|2021-06-11 11:08:10|45821|45801|45806|45786|45821|45801|45806|45786|17
1623409700000|2021-06-11 11:08:20|45808.5|45788.5|45820.4|45800.4|45821.7|45801.7|45808.5|45788.5|22
1623409710000|2021-06-11 11:08:30|45819.7|45799.7|45813.5|45793.5|45819.7|45799.7|45811.7|45791.7|5
1623409720000|2021-06-11 11:08:40|45811|45791|45811.7|45791.7|45816|45796|45811|45791|6
1623409730000|2021-06-11 11:08:50|45816|45796|45825.4|45805.4|45825.4|45805.4|45816|45796|4
1623409740000|2021-06-11 11:09:00|45823.5|45803.5|45821|45801|45826|45806|45820.4|45800.4|5
1623409750000|2021-06-11 11:09:10|45813.5|45793.5|45821|45801|45821.7|45801.7|45813.5|45793.5|11
1623409760000|2021-06-11 11:09:20|45822.9|45802.9|45826|45806|45826|45806|45821.7|45801.7|1
1623409770000|2021-06-11 11:09:30|45823.5|45803.5|45821|45801|45823.5|45803.5|45821|45801|3
1623409780000|2021-06-11 11:09:40|45813.5|45793.5|45811|45791|45816|45796|45811|45791|13
1623409790000|2021-06-11 11:09:50|45806|45786|45797.9|45777.9|45806|45786|45797.9|45777.9|17
1623409800000|2021-06-11 11:10:00|45799.2|45779.2|45804.7|45784.7|45804.7|45784.7|45799.2|45779.2|4
1623409810000|2021-06-11 11:10:10|45805.4|45785.4|45807.9|45787.9|45809.7|45789.7|45805.4|45785.4|6
1623409820000|2021-06-11 11:10:20|45807.2|45787.2|45805.4|45785.4|45807.9|45787.9|45805.4|45785.4|1
1623409830000|2021-06-11 11:10:30|45809.7|45789.7|45807.9|45787.9|45813.5|45793.5|45807.9|45787.9|14
1623409840000|2021-06-11 11:10:40|45806|45786|45803.5|45783.5|45810.4|45790.4|45803.5|45783.5|6
1623409850000|2021-06-11 11:10:50|45801|45781|45821|45801|45822.9|45802.9|45798.5|45778.5|18
1623409860000|2021-06-11 11:11:00|45819.2|45799.2|45821|45801|45821|45801|45818.5|45798.5|3
1623409870000|2021-06-11 11:11:10|45821.7|45801.7|45821.7|45801.7|45821.7|45801.7|45818.5|45798.5|20
1623409880000|2021-06-11 11:11:20|45822.3|45802.3|45824.2|45804.2|45824.2|45804.2|45822.3|45802.3|3
1623409890000|2021-06-11 11:11:30|45826|45806|45816|45796|45826.7|45806.7|45816|45796|12
1623409900000|2021-06-11 11:11:40|45816.7|45796.7|45819.2|45799.2|45819.2|45799.2|45816.7|45796.7|1
1623409910000|2021-06-11 11:11:50|45821|45801|45826|45806|45826|45806|45818.5|45798.5|7
1623409920000|2021-06-11 11:12:00|45826.7|45806.7|45822.9|45802.9|45831|45811|45822.9|45802.9|13
1623409930000|2021-06-11 11:12:10|45823.5|45803.5|45818.5|45798.5|45823.5|45803.5|45818.5|45798.5|2
1623409940000|2021-06-11 11:12:20|45816.7|45796.7|45806|45786|45816.7|45796.7|45806|45786|6
1623409950000|2021-06-11 11:12:30|45806.7|45786.7|45811|45791|45811|45791|45806.7|45786.7|2
1623409960000|2021-06-11 11:12:40|45813.5|45793.5|45811.7|45791.7|45813.5|45793.5|45811|45791|6
1623409970000|2021-06-11 11:12:50|45815.4|45795.4|45821|45801|45821|45801|45815.4|45795.4|4
1623409980000|2021-06-11 11:13:00|45818.5|45798.5|45821.7|45801.7|45821.7|45801.7|45816.7|45796.7|9
1623409990000|2021-06-11 11:13:10|45822.3|45802.3|45825.4|45805.4|45826.7|45806.7|45821.7|45801.7|3
1623410000000|2021-06-11 11:13:20|45826|45806|45831|45811|45831|45811|45825.4|45805.4|7
1623410010000|2021-06-11 11:13:30|45835.4|45815.4|45836|45816|45836|45816|45835.4|45815.4|11
1623410020000|2021-06-11 11:13:40|45835.4|45815.4|45835.4|45815.4|45836|45816|45835.4|45815.4|2
1623410030000|2021-06-11 11:13:50|45831|45811|45819.2|45799.2|45831|45811|45819.2|45799.2|11
1623410040000|2021-06-11 11:14:00|45818.5|45798.5|45818.5|45798.5|45818.5|45798.5|45818.5|45798.5|1
1623410050000|2021-06-11 11:14:10|45821|45801|45821|45801|45821|45801|45821|45801|5
1623410060000|2021-06-11 11:14:20|45823.5|45803.5|45822.9|45802.9|45823.5|45803.5|45822.9|45802.9|0
1623410070000|2021-06-11 11:14:30|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|0
1623410080000|2021-06-11 11:14:40|45822.9|45802.9|45822.9|45802.9|45823.5|45803.5|45822.9|45802.9|0
1623410090000|2021-06-11 11:14:50|45823.5|45803.5|45826|45806|45826|45806|45823.5|45803.5|2
1623410100000|2021-06-11 11:15:00|45826.7|45806.7|45828.5|45808.5|45828.5|45808.5|45826.7|45806.7|1
1623410110000|2021-06-11 11:15:10|45826|45806|45826|45806|45828.5|45808.5|45826|45806|5
1623410120000|2021-06-11 11:15:20|45825.4|45805.4|45823.5|45803.5|45825.4|45805.4|45823.5|45803.5|0
1623410130000|2021-06-11 11:15:30|45824.2|45804.2|45823.5|45803.5|45826|45806|45823.5|45803.5|2
1623410140000|2021-06-11 11:15:40|45821.7|45801.7|45825.4|45805.4|45825.4|45805.4|45821.7|45801.7|3
1623410150000|2021-06-11 11:15:50|45821|45801|45821|45801|45821|45801|45818.5|45798.5|7
1623410160000|2021-06-11 11:16:00|45820.4|45800.4|45821|45801|45821|45801|45820.4|45800.4|4
1623410170000|2021-06-11 11:16:10|45821.7|45801.7|45824.2|45804.2|45824.2|45804.2|45821.7|45801.7|3
1623410180000|2021-06-11 11:16:20|45827.9|45807.9|45827.9|45807.9|45830.4|45810.4|45827.9|45807.9|1
1623410190000|2021-06-11 11:16:30|45830.4|45810.4|45826.7|45806.7|45831|45811|45826.7|45806.7|8
1623410200000|2021-06-11 11:16:40|45826|45806|45823.5|45803.5|45826.7|45806.7|45821|45801|7
1623410210000|2021-06-11 11:16:50|45826|45806|45826.7|45806.7|45826.7|45806.7|45826|45806|2
1623410220000|2021-06-11 11:17:00|45826|45806|45826|45806|45826|45806|45826|45806|1
1623410230000|2021-06-11 11:17:10|||||||||2
1623410240000|2021-06-11 11:17:20|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|1
1623410250000|2021-06-11 11:17:30|45828.5|45808.5|45813.5|45793.5|45828.5|45808.5|45813.5|45793.5|11
1623410260000|2021-06-11 11:17:40|45812.9|45792.9|45813.5|45793.5|45813.5|45793.5|45811|45791|9
1623410270000|2021-06-11 11:17:50|45815.4|45795.4|45815.4|45795.4|45815.4|45795.4|45813.5|45793.5|0
1623410280000|2021-06-11 11:18:00|45816.7|45796.7|45811.7|45791.7|45816.7|45796.7|45811.7|45791.7|0
1623410290000|2021-06-11 11:18:10|45813.5|45793.5|45813.5|45793.5|45815.4|45795.4|45811.7|45791.7|5
1623410300000|2021-06-11 11:18:20|45811.7|45791.7|45808.5|45788.5|45811.7|45791.7|45806|45786|4
1623410310000|2021-06-11 11:18:30|45812.9|45792.9|45816|45796|45816|45796|45811|45791|7
1623410320000|2021-06-11 11:18:40|45811.7|45791.7|45821|45801|45821|45801|45806|45786|13
1623410330000|2021-06-11 11:18:50|45820.4|45800.4|45813.5|45793.5|45820.4|45800.4|45811.7|45791.7|15
1623410340000|2021-06-11 11:19:00|45811|45791|45810.4|45790.4|45811|45791|45810.4|45790.4|1
1623410350000|2021-06-11 11:19:10|45808.5|45788.5|45806.7|45786.7|45808.5|45788.5|45806.7|45786.7|3
1623410360000|2021-06-11 11:19:20|45806|45786|45803.5|45783.5|45806.7|45786.7|45801.7|45781.7|5
1623410370000|2021-06-11 11:19:30|45801|45781|45806|45786|45806|45786|45801|45781|9
1623410380000|2021-06-11 11:19:40|45810.4|45790.4|45806.7|45786.7|45811|45791|45806.7|45786.7|15
1623410390000|2021-06-11 11:19:50|45806|45786|45806|45786|45806|45786|45806|45786|1
1623410400000|2021-06-11 11:20:00|45798.5|45778.5|45805.4|45785.4|45806|45786|45798.5|45778.5|6
1623410410000|2021-06-11 11:20:10|45806|45786|45806|45786|45806|45786|45801.7|45781.7|3
1623410420000|2021-06-11 11:20:20|45807.9|45787.9|45811|45791|45811|45791|45807.9|45787.9|2
1623410430000|2021-06-11 11:20:30|45812.9|45792.9|45810.4|45790.4|45814.7|45794.7|45810.4|45790.4|1
1623410440000|2021-06-11 11:20:40|45808.5|45788.5|45806.7|45786.7|45810.4|45790.4|45803|45783|3
1623410450000|2021-06-11 11:20:50|45808.5|45788.5|45813.5|45793.5|45813.5|45793.5|45808.5|45788.5|8
1623410460000|2021-06-11 11:21:00|45811.7|45791.7|45813.5|45793.5|45813.5|45793.5|45811|45791|6
1623410470000|2021-06-11 11:21:10|||||||||3
1623410480000|2021-06-11 11:21:20|45812.3|45792.3|45823.5|45803.5|45823.5|45803.5|45812.3|45792.3|11
1623410490000|2021-06-11 11:21:30|45824.2|45804.2|45820.4|45800.4|45826|45806|45820.4|45800.4|10
1623410500000|2021-06-11 11:21:40|45821|45801|45820.4|45800.4|45821|45801|45818.5|45798.5|2
1623410510000|2021-06-11 11:21:50|45821|45801|45826|45806|45826|45806|45820.4|45800.4|7
1623410520000|2021-06-11 11:22:00|45825.4|45805.4|45821.7|45801.7|45825.4|45805.4|45821|45801|3
1623410530000|2021-06-11 11:22:10|45821|45801|45824.2|45804.2|45825.4|45805.4|45821|45801|1
1623410540000|2021-06-11 11:22:20|45826|45806|45818.5|45798.5|45826|45806|45818.5|45798.5|2
1623410550000|2021-06-11 11:22:30|45817.9|45797.9|45816|45796|45817.9|45797.9|45816|45796|7
1623410560000|2021-06-11 11:22:40|45811.7|45791.7|45811|45791|45816|45796|45808.5|45788.5|9
1623410570000|2021-06-11 11:22:50|45811.7|45791.7|45813.5|45793.5|45813.5|45793.5|45811.7|45791.7|1
1623410580000|2021-06-11 11:23:00|45811.7|45791.7|45813.5|45793.5|45813.5|45793.5|45808.5|45788.5|3
1623410590000|2021-06-11 11:23:10|45810.4|45790.4|45811|45791|45811|45791|45808.5|45788.5|7
1623410600000|2021-06-11 11:23:20|45811.7|45791.7|45811|45791|45811.7|45791.7|45811|45791|0
1623410610000|2021-06-11 11:23:30|45811.7|45791.7|45809.2|45789.2|45813.5|45793.5|45809.2|45789.2|2
1623410620000|2021-06-11 11:23:40|45808.5|45788.5|45811|45791|45811|45791|45806.7|45786.7|0
1623410630000|2021-06-11 11:23:50|45809.2|45789.2|45803.5|45783.5|45809.2|45789.2|45803.5|45783.5|5
1623410640000|2021-06-11 11:24:00|45805.4|45785.4|45801.7|45781.7|45805.4|45785.4|45800.4|45780.4|6
1623410650000|2021-06-11 11:24:10|45803.5|45783.5|45801|45781|45805.4|45785.4|45801|45781|5
1623410660000|2021-06-11 11:24:20|45805.4|45785.4|45801|45781|45806|45786|45801|45781|7
1623410670000|2021-06-11 11:24:30|45800.4|45780.4|45800.4|45780.4|45800.4|45780.4|45800.4|45780.4|1
1623410680000|2021-06-11 11:24:40|45798.5|45778.5|45792.9|45772.9|45798.5|45778.5|45792.9|45772.9|7
1623410690000|2021-06-11 11:24:50|45795.4|45775.4|45796|45776|45797.9|45777.9|45792.9|45772.9|11
1623410700000|2021-06-11 11:25:00|45796.7|45776.7|45791|45771|45798.5|45778.5|45791|45771|7
1623410710000|2021-06-11 11:25:10|45792.9|45772.9|45801.7|45781.7|45801.7|45781.7|45792.9|45772.9|6
1623410720000|2021-06-11 11:25:20|45801|45781|45803.5|45783.5|45806|45786|45801|45781|7
1623410730000|2021-06-11 11:25:30|45801.7|45781.7|45806|45786|45806|45786|45799.2|45779.2|10
1623410740000|2021-06-11 11:25:40|45805.4|45785.4|45801|45781|45805.4|45785.4|45801|45781|5
1623410750000|2021-06-11 11:25:50|45799.2|45779.2|45801|45781|45801|45781|45799.2|45779.2|0
1623410760000|2021-06-11 11:26:00|45801.7|45781.7|45803.5|45783.5|45803.5|45783.5|45801|45781|8
1623410770000|2021-06-11 11:26:10|45802.9|45782.9|45808.5|45788.5|45808.5|45788.5|45801.7|45781.7|9
1623410780000|2021-06-11 11:26:20|45806|45786|45801.7|45781.7|45806|45786|45801.7|45781.7|3
1623410790000|2021-06-11 11:26:30|45801|45781|45801.7|45781.7|45801.7|45781.7|45798.5|45778.5|3
1623410800000|2021-06-11 11:26:40|45801|45781|45796.7|45776.7|45801.7|45781.7|45796.7|45776.7|9
1623410810000|2021-06-11 11:26:50|45799.2|45779.2|45791.7|45771.7|45799.2|45779.2|45791|45771|8
1623410820000|2021-06-11 11:27:00|45794.2|45774.2|45794.2|45774.2|45798.5|45778.5|45794.2|45774.2|6
1623410830000|2021-06-11 11:27:10|45791.7|45771.7|45796|45776|45796|45776|45791.7|45771.7|7
1623410840000|2021-06-11 11:27:20|45791|45771|45791|45771|45794.2|45774.2|45791|45771|8
1623410850000|2021-06-11 11:27:30|45788.5|45768.5|45791|45771|45791|45771|45787.9|45767.9|4
1623410860000|2021-06-11 11:27:40|45783.5|45763.5|45783.5|45763.5|45783.5|45763.5|45783.5|45763.5|6
1623410870000|2021-06-11 11:27:50|45784.2|45764.2|45778.5|45758.5|45784.2|45764.2|45772.9|45752.9|17
1623410880000|2021-06-11 11:28:00|45776|45756|45776|45756|45778.5|45758.5|45773.5|45753.5|15
1623410890000|2021-06-11 11:28:10|45778.5|45758.5|45776|45756|45778.5|45758.5|45771.7|45751.7|3
1623410900000|2021-06-11 11:28:20|45771.7|45751.7|45771.7|45751.7|45771.7|45751.7|45771.7|45751.7|14
1623410910000|2021-06-11 11:28:30|45769.8|45749.8|45761|45741|45771.7|45751.7|45756|45736|12
1623410920000|2021-06-11 11:28:40|45766|45746|45756.7|45736.7|45767.9|45747.9|45756.7|45736.7|30
1623410930000|2021-06-11 11:28:50|45756|45736|45753.5|45733.5|45756|45736|45753.5|45733.5|9
1623410940000|2021-06-11 11:29:00|45752.9|45732.9|45753.5|45733.5|45754.2|45734.2|45751.7|45731.7|21
1623410950000|2021-06-11 11:29:10|45756|45736|45755.4|45735.4|45756|45736|45755.4|45735.4|8
1623410960000|2021-06-11 11:29:20|45756|45736|45758.5|45738.5|45758.5|45738.5|45756|45736|14
1623410970000|2021-06-11 11:29:30|45761|45741|45753.5|45733.5|45761|45741|45753.5|45733.5|8
1623410980000|2021-06-11 11:29:40|45756|45736|45762.9|45742.9|45762.9|45742.9|45756|45736|13
1623410990000|2021-06-11 11:29:50|45763.5|45743.5|45762.2|45742.2|45763.5|45743.5|45753.5|45733.5|7
1623411000000|2021-06-11 11:30:00|45760.4|45740.4|45736|45716|45761|45741|45733.5|45713.5|17
1623411010000|2021-06-11 11:30:10|45741|45721|45731|45711|45742.9|45722.9|45726|45706|37
1623411020000|2021-06-11 11:30:20|45735.4|45715.4|45735.4|45715.4|45736|45716|45731|45711|8
1623411030000|2021-06-11 11:30:30|45731.7|45711.7|45731|45711|45736|45716|45728.5|45708.5|12
1623411040000|2021-06-11 11:30:40|45728.5|45708.5|45716|45696|45730.4|45710.4|45711|45691|21
1623411050000|2021-06-11 11:30:50|45718.5|45698.5|45708.5|45688.5|45718.5|45698.5|45708.5|45688.5|43
1623411060000|2021-06-11 11:31:00|45711|45691|45739.7|45719.7|45739.7|45719.7|45711|45691|23
1623411070000|2021-06-11 11:31:10|45740.4|45720.4|45740.4|45720.4|45741|45721|45736|45716|17
1623411080000|2021-06-11 11:31:20|45736|45716|45730.4|45710.4|45740.4|45720.4|45730.4|45710.4|14
1623411090000|2021-06-11 11:31:30|45731|45711|45736|45716|45738.5|45718.5|45731|45711|21
1623411100000|2021-06-11 11:31:40|45737.9|45717.9|45736.7|45716.7|45741.7|45721.7|45736|45716|18
1623411110000|2021-06-11 11:31:50|45736|45716|45731.7|45711.7|45736|45716|45731|45711|13
1623411120000|2021-06-11 11:32:00|45731|45711|45736.7|45716.7|45738|45718|45731|45711|24
1623411130000|2021-06-11 11:32:10|45739.2|45719.2|45736.7|45716.7|45741|45721|45736.7|45716.7|10
1623411140000|2021-06-11 11:32:20|45737.4|45717.4|45752.9|45732.9|45752.9|45732.9|45736.7|45716.7|8
1623411150000|2021-06-11 11:32:30|45751.7|45731.7|45753.5|45733.5|45753.5|45733.5|45746.7|45726.7|4
1623411160000|2021-06-11 11:32:40|45754.2|45734.2|45755.4|45735.4|45756.7|45736.7|45751.7|45731.7|14
1623411170000|2021-06-11 11:32:50|45751.7|45731.7|45751|45731|45753.5|45733.5|45746|45726|18
1623411180000|2021-06-11 11:33:00|45753.5|45733.5|45760.4|45740.4|45761|45741|45753.5|45733.5|14
1623411190000|2021-06-11 11:33:10|45761|45741|45753.5|45733.5|45761|45741|45753.5|45733.5|10
1623411200000|2021-06-11 11:33:20|45755.4|45735.4|45752.9|45732.9|45755.4|45735.4|45752.9|45732.9|8
1623411210000|2021-06-11 11:33:30|45748.5|45728.5|45736|45716|45750.4|45730.4|45736|45716|13
1623411220000|2021-06-11 11:33:40|45736.7|45716.7|45756|45736|45756|45736|45736.7|45716.7|10
1623411230000|2021-06-11 11:33:50|45761|45741|45763.5|45743.5|45763.5|45743.5|45761|45741|11
1623411240000|2021-06-11 11:34:00|45761.7|45741.7|45753.5|45733.5|45761.7|45741.7|45752.9|45732.9|23
1623411250000|2021-06-11 11:34:10|45755.4|45735.4|45763.5|45743.5|45765.4|45745.4|45755.4|45735.4|14
1623411260000|2021-06-11 11:34:20|45762.9|45742.9|45763.5|45743.5|45766|45746|45761|45741|4
1623411270000|2021-06-11 11:34:30|45765.4|45745.4|45765.4|45745.4|45768.5|45748.5|45762.4|45742.4|10
1623411280000|2021-06-11 11:34:40|45766|45746|45755.4|45735.4|45766|45746|45751.7|45731.7|31
1623411290000|2021-06-11 11:34:50|45756|45736|45751|45731|45756.7|45736.7|45743.5|45723.5|16
1623411300000|2021-06-11 11:35:00|45746.7|45726.7|45744.2|45724.2|45748.5|45728.5|45744.2|45724.2|20
1623411310000|2021-06-11 11:35:10|45739.2|45719.2|45736|45716|45739.2|45719.2|45736|45716|10
1623411320000|2021-06-11 11:35:20|45736.7|45716.7|45741|45721|45741|45721|45736.7|45716.7|8
1623411330000|2021-06-11 11:35:30|45746|45726|45751|45731|45751|45731|45746|45726|7
1623411340000|2021-06-11 11:35:40|45746.7|45726.7|45743.5|45723.5|45746.7|45726.7|45743.5|45723.5|7
1623411350000|2021-06-11 11:35:50|45745.4|45725.4|45739.2|45719.2|45745.4|45725.4|45739.2|45719.2|2
1623411360000|2021-06-11 11:36:00|45740.4|45720.4|45741|45721|45741|45721|45738.5|45718.5|2
1623411370000|2021-06-11 11:36:10|||||||||1
1623411380000|2021-06-11 11:36:20|45742.9|45722.9|45741|45721|45742.9|45722.9|45741|45721|4
1623411390000|2021-06-11 11:36:30|45738.5|45718.5|45731|45711|45740.4|45720.4|45730.4|45710.4|9
1623411400000|2021-06-11 11:36:40|45730.4|45710.4|45728.5|45708.5|45730.4|45710.4|45726|45706|9
1623411410000|2021-06-11 11:36:50|45729.2|45709.2|45736|45716|45738.5|45718.5|45729.2|45709.2|9
1623411420000|2021-06-11 11:37:00|45736.7|45716.7|45736.7|45716.7|45740.4|45720.4|45736|45716|12
1623411430000|2021-06-11 11:37:10|45738.5|45718.5|45738.5|45718.5|45740.4|45720.4|45736|45716|4
1623411440000|2021-06-11 11:37:20|45736.7|45716.7|45733.5|45713.5|45741|45721|45733.5|45713.5|24
1623411450000|2021-06-11 11:37:30|45736|45716|45728.5|45708.5|45736|45716|45726.7|45706.7|9
1623411460000|2021-06-11 11:37:40|45729.2|45709.2|45735.4|45715.4|45736|45716|45729.2|45709.2|7
1623411470000|2021-06-11 11:37:50|45736|45716|45726.7|45706.7|45736|45716|45726.7|45706.7|13
1623411480000|2021-06-11 11:38:00|45714.9|45694.9|45716|45696|45716|45696|45711.7|45691.7|10
1623411490000|2021-06-11 11:38:10|45714.2|45694.2|45716.7|45696.7|45721|45701|45711.7|45691.7|10
1623411500000|2021-06-11 11:38:20|45718.5|45698.5|45721|45701|45721.7|45701.7|45718.5|45698.5|5
1623411510000|2021-06-11 11:38:30|45721.7|45701.7|45721|45701|45727.9|45707.9|45721|45701|20
1623411520000|2021-06-11 11:38:40|45721.7|45701.7|45721|45701|45721.7|45701.7|45721|45701|4
1623411530000|2021-06-11 11:38:50|45721.7|45701.7|45736|45716|45736|45716|45721.7|45701.7|24
1623411540000|2021-06-11 11:39:00|45737.9|45717.9|45741|45721|45741|45721|45736|45716|5
1623411550000|2021-06-11 11:39:10|45743.5|45723.5|45741|45721|45745.4|45725.4|45741|45721|8
1623411560000|2021-06-11 11:39:20|45738.5|45718.5|45741|45721|45741.7|45721.7|45738.5|45718.5|8
1623411570000|2021-06-11 11:39:30|45745.4|45725.4|45745.4|45725.4|45745.4|45725.4|45741|45721|5
1623411580000|2021-06-11 11:39:40|45746|45726|45743.5|45723.5|45746|45726|45741|45721|6
1623411590000|2021-06-11 11:39:50|45741|45721|45741|45721|45741|45721|45741|45721|1
1623411600000|2021-06-11 11:40:00|45741.7|45721.7|45741.7|45721.7|45741.7|45721.7|45738.5|45718.5|16
1623411610000|2021-06-11 11:40:10|45746.7|45726.7|45751.7|45731.7|45754.7|45734.7|45746.7|45726.7|21
1623411620000|2021-06-11 11:40:20|45752.4|45732.4|45751.7|45731.7|45752.4|45732.4|45751|45731|5
1623411630000|2021-06-11 11:40:30|45755.4|45735.4|45755.4|45735.4|45755.4|45735.4|45751|45731|4
1623411640000|2021-06-11 11:40:40|45754.7|45734.7|45761.7|45741.7|45766|45746|45751|45731|29
1623411650000|2021-06-11 11:40:50|45761|45741|45756|45736|45763.5|45743.5|45752.4|45732.4|10
1623411660000|2021-06-11 11:41:00|45756.7|45736.7|45775.4|45755.4|45775.4|45755.4|45756.7|45736.7|14
1623411670000|2021-06-11 11:41:10|45777.2|45757.2|45774.2|45754.2|45777.2|45757.2|45774.2|45754.2|8
1623411680000|2021-06-11 11:41:20|45771.7|45751.7|45771.1|45751.1|45776.1|45756.1|45771|45751|7
1623411690000|2021-06-11 11:41:30|45766.1|45746.1|45771.1|45751.1|45771.1|45751.1|45766.1|45746.1|17
1623411700000|2021-06-11 11:41:40|45771.7|45751.7|45771.7|45751.7|45781.1|45761.1|45769.2|45749.2|23
1623411710000|2021-06-11 11:41:50|45772.4|45752.4|45771.1|45751.1|45773.6|45753.6|45771.1|45751.1|13
1623411720000|2021-06-11 11:42:00|||||||||1
1623411730000|2021-06-11 11:42:10|45766.7|45746.7|45771.1|45751.1|45771.1|45751.1|45766.7|45746.7|2
1623411740000|2021-06-11 11:42:20|45771.7|45751.7|45776.1|45756.1|45776.1|45756.1|45771.7|45751.7|4
1623411750000|2021-06-11 11:42:30|45773.6|45753.6|45766.1|45746.1|45773.6|45753.6|45766.1|45746.1|19
1623411760000|2021-06-11 11:42:40|45766.7|45746.7|45771.1|45751.1|45771.1|45751.1|45766.7|45746.7|7
1623411770000|2021-06-11 11:42:50|45771.7|45751.7|45776.7|45756.7|45776.7|45756.7|45771.7|45751.7|14
1623411780000|2021-06-11 11:43:00|45778.6|45758.6|45791.1|45771.1|45794.7|45774.7|45778.6|45758.6|20
1623411790000|2021-06-11 11:43:10|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|2
1623411800000|2021-06-11 11:43:20|45781.1|45761.1|45779.2|45759.2|45781.1|45761.1|45779.2|45759.2|6
1623411810000|2021-06-11 11:43:30|45766.1|45746.1|45771.1|45751.1|45776.1|45756.1|45766.1|45746.1|17
1623411820000|2021-06-11 11:43:40|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|3
1623411830000|2021-06-11 11:43:50|45776.1|45756.1|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|3
1623411840000|2021-06-11 11:44:00|45776.1|45756.1|45774.2|45754.2|45776.1|45756.1|45774.2|45754.2|8
1623411850000|2021-06-11 11:44:10|45776.1|45756.1|45776.1|45756.1|45776.1|45756.1|45774.2|45754.2|1
1623411860000|2021-06-11 11:44:20|45771.7|45751.7|45771.7|45751.7|45771.7|45751.7|45771.7|45751.7|3
1623411870000|2021-06-11 11:44:30|45773.6|45753.6|45764.9|45744.9|45773.6|45753.6|45764.9|45744.9|14
1623411880000|2021-06-11 11:44:40|45764.2|45744.2|45766.7|45746.7|45766.7|45746.7|45762.4|45742.4|5
1623411890000|2021-06-11 11:44:50|45764.2|45744.2|45816.1|45796.1|45816.7|45796.7|45764.2|45744.2|35
1623411900000|2021-06-11 11:45:00|45816.7|45796.7|45816.1|45796.1|45819.2|45799.2|45816.1|45796.1|21
1623411910000|2021-06-11 11:45:10|45819.7|45799.7|45817.9|45797.9|45822.9|45802.9|45817.9|45797.9|23
1623411920000|2021-06-11 11:45:20|45821.1|45801.1|45822.9|45802.9|45822.9|45802.9|45817.9|45797.9|19
1623411930000|2021-06-11 11:45:30|45821.1|45801.1|45836.1|45816.1|45836.7|45816.7|45819.2|45799.2|24
1623411940000|2021-06-11 11:45:40|45838.6|45818.6|45820.4|45800.4|45842.9|45822.9|45820.4|45800.4|48
1623411950000|2021-06-11 11:45:50|45819.7|45799.7|45819.7|45799.7|45819.7|45799.7|45819.7|45799.7|16
1623411960000|2021-06-11 11:46:00|45816.1|45796.1|45816.1|45796.1|45816.1|45796.1|45816.1|45796.1|16
1623411970000|2021-06-11 11:46:10|45819.2|45799.2|45820.4|45800.4|45822.9|45802.9|45819.2|45799.2|5
1623411980000|2021-06-11 11:46:20|45823.6|45803.6|45821.1|45801.1|45825.4|45805.4|45821.1|45801.1|5
1623411990000|2021-06-11 11:46:30|45822.9|45802.9|45821.1|45801.1|45825.4|45805.4|45821.1|45801.1|4
1623412000000|2021-06-11 11:46:40|45825.4|45805.4|45822.9|45802.9|45826.1|45806.1|45821.1|45801.1|5
1623412010000|2021-06-11 11:46:50|45826.1|45806.1|45826.1|45806.1|45826.1|45806.1|45826.1|45806.1|4
1623412020000|2021-06-11 11:47:00|45821.7|45801.7|45821.1|45801.1|45821.7|45801.7|45821.1|45801.1|6
1623412030000|2021-06-11 11:47:10|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|2
1623412040000|2021-06-11 11:47:20|45821.1|45801.1|45823.6|45803.6|45823.6|45803.6|45821.1|45801.1|3
1623412050000|2021-06-11 11:47:30|45824.2|45804.2|45830.4|45810.4|45830.4|45810.4|45824.2|45804.2|9
1623412060000|2021-06-11 11:47:40|45828.6|45808.6|45826.1|45806.1|45828.6|45808.6|45825.4|45805.4|7
1623412070000|2021-06-11 11:47:50|45821.1|45801.1|45821.1|45801.1|45821.1|45801.1|45821.1|45801.1|6
1623412080000|2021-06-11 11:48:00|||||||||6
1623412090000|2021-06-11 11:48:10|45822.9|45802.9|45822.9|45802.9|45822.9|45802.9|45822.9|45802.9|4
1623412100000|2021-06-11 11:48:20|45821.1|45801.1|45822.9|45802.9|45822.9|45802.9|45821.1|45801.1|1
1623412110000|2021-06-11 11:48:30|45821.1|45801.1|45821.1|45801.1|45821.1|45801.1|45821.1|45801.1|3
1623412120000|2021-06-11 11:48:40|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|2
1623412130000|2021-06-11 11:48:50|||||||||6
1623412140000|2021-06-11 11:49:00|45821.1|45801.1|45825.4|45805.4|45825.4|45805.4|45821.1|45801.1|12
1623412150000|2021-06-11 11:49:10|45823.6|45803.6|45822.9|45802.9|45823.6|45803.6|45822.9|45802.9|7
1623412160000|2021-06-11 11:49:20|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|45817.9|45797.9|3
1623412170000|2021-06-11 11:49:30|45819.7|45799.7|45817.9|45797.9|45819.7|45799.7|45817.9|45797.9|4
1623412180000|2021-06-11 11:49:40|45821.1|45801.1|45826.1|45806.1|45826.1|45806.1|45821.1|45801.1|5
1623412190000|2021-06-11 11:49:50|45826.7|45806.7|45834.2|45814.2|45836.1|45816.1|45826.7|45806.7|12
1623412200000|2021-06-11 11:50:00|45831.1|45811.1|45821.1|45801.1|45831.1|45811.1|45821.1|45801.1|5
1623412210000|2021-06-11 11:50:10|45822.9|45802.9|45828.6|45808.6|45828.6|45808.6|45822.9|45802.9|7
1623412220000|2021-06-11 11:50:20|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|9
1623412230000|2021-06-11 11:50:30|45830.4|45810.4|45840.4|45820.4|45840.4|45820.4|45830.4|45810.4|17
1623412240000|2021-06-11 11:50:40|45841.1|45821.1|45840.4|45820.4|45841.1|45821.1|45836.1|45816.1|4
1623412250000|2021-06-11 11:50:50|45838.6|45818.6|45830.4|45810.4|45839.2|45819.2|45830.4|45810.4|13
1623412260000|2021-06-11 11:51:00|45829.1|45809.1|45830.4|45810.4|45830.4|45810.4|45829.1|45809.1|9
1623412270000|2021-06-11 11:51:10|45826.1|45806.1|45827.9|45807.9|45827.9|45807.9|45821.1|45801.1|13
1623412280000|2021-06-11 11:51:20|45832.3|45812.3|45832.3|45812.3|45832.3|45812.3|45832.3|45812.3|1
1623412290000|2021-06-11 11:51:30|45830.4|45810.4|45832.3|45812.3|45832.3|45812.3|45830.4|45810.4|0
1623412300000|2021-06-11 11:51:40|45834.8|45814.8|45835.4|45815.4|45835.4|45815.4|45834.8|45814.8|4
1623412310000|2021-06-11 11:51:50|45831.1|45811.1|45831.1|45811.1|45831.1|45811.1|45828.6|45808.6|10
1623412320000|2021-06-11 11:52:00|45828.6|45808.6|45831.1|45811.1|45831.1|45811.1|45828.6|45808.6|9
1623412330000|2021-06-11 11:52:10|45831.7|45811.7|45830.4|45810.4|45833.6|45813.6|45830.4|45810.4|10
1623412340000|2021-06-11 11:52:20|45826.1|45806.1|45826.1|45806.1|45826.1|45806.1|45826.1|45806.1|2
1623412350000|2021-06-11 11:52:30|45820.4|45800.4|45818.6|45798.6|45820.4|45800.4|45818.6|45798.6|3
1623412360000|2021-06-11 11:52:40|45813.6|45793.6|45806.7|45786.7|45813.6|45793.6|45806.7|45786.7|8
1623412370000|2021-06-11 11:52:50|||||||||4
1623412380000|2021-06-11 11:53:00|45803.6|45783.6|45795.4|45775.4|45803.6|45783.6|45791.7|45771.7|12
1623412390000|2021-06-11 11:53:10|45796.1|45776.1|45793.6|45773.6|45796.1|45776.1|45793.6|45773.6|8
1623412400000|2021-06-11 11:53:20|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45781.7|45761.7|12
1623412410000|2021-06-11 11:53:30|45786.7|45766.7|45792.9|45772.9|45792.9|45772.9|45784.2|45764.2|18
1623412420000|2021-06-11 11:53:40|45793.6|45773.6|45795.4|45775.4|45802.9|45782.9|45793.6|45773.6|20
1623412430000|2021-06-11 11:53:50|45786.7|45766.7|45784.2|45764.2|45786.7|45766.7|45784.2|45764.2|6
1623412440000|2021-06-11 11:54:00|45784.9|45764.9|45786.7|45766.7|45786.7|45766.7|45782.4|45762.4|5
1623412450000|2021-06-11 11:54:10|||||||||2
1623412460000|2021-06-11 11:54:20|45784.2|45764.2|45786.7|45766.7|45787.4|45767.4|45784.2|45764.2|3
1623412470000|2021-06-11 11:54:30|45787.4|45767.4|45786.1|45766.1|45787.4|45767.4|45786.1|45766.1|2
1623412480000|2021-06-11 11:54:40|45783.6|45763.6|45786.1|45766.1|45786.1|45766.1|45783.6|45763.6|9
1623412490000|2021-06-11 11:54:50|45788.6|45768.6|45786.1|45766.1|45791.1|45771.1|45786.1|45766.1|3
1623412500000|2021-06-11 11:55:00|45786.7|45766.7|45776.1|45756.1|45786.7|45766.7|45771.7|45751.7|10
1623412510000|2021-06-11 11:55:10|45777.9|45757.9|45772.9|45752.9|45777.9|45757.9|45772.9|45752.9|7
1623412520000|2021-06-11 11:55:20|45770.4|45750.4|45766.1|45746.1|45770.4|45750.4|45764.2|45744.2|27
1623412530000|2021-06-11 11:55:30|||||||||3
1623412540000|2021-06-11 11:55:40|45763.6|45743.6|45760.4|45740.4|45768.6|45748.6|45760.4|45740.4|20
1623412550000|2021-06-11 11:55:50|45758.6|45738.6|45757.3|45737.3|45758.6|45738.6|45757.3|45737.3|5
1623412560000|2021-06-11 11:56:00|45757.9|45737.9|45757.3|45737.3|45757.9|45737.9|45755.4|45735.4|4
1623412570000|2021-06-11 11:56:10|45754.8|45734.8|45755.4|45735.4|45755.4|45735.4|45752.9|45732.9|4
1623412580000|2021-06-11 11:56:20|45756.1|45736.1|45763.6|45743.6|45766.1|45746.1|45756.1|45736.1|11
1623412590000|2021-06-11 11:56:30|45761.1|45741.1|45755.4|45735.4|45761.1|45741.1|45755.4|45735.4|4
1623412600000|2021-06-11 11:56:40|45753.6|45733.6|45745.4|45725.4|45753.6|45733.6|45745.4|45725.4|5
1623412610000|2021-06-11 11:56:50|45743.6|45723.6|45746.1|45726.1|45746.1|45726.1|45741.1|45721.1|7
1623412620000|2021-06-11 11:57:00|45745.4|45725.4|45736.1|45716.1|45746.1|45726.1|45736.1|45716.1|8
1623412630000|2021-06-11 11:57:10|45735.4|45715.4|45731.1|45711.1|45736.1|45716.1|45730.4|45710.4|12
1623412640000|2021-06-11 11:57:20|||||||||1
1623412650000|2021-06-11 11:57:30|45734.2|45714.2|45733.6|45713.6|45734.2|45714.2|45733.6|45713.6|12
1623412660000|2021-06-11 11:57:40|45732.9|45712.9|45735.4|45715.4|45735.4|45715.4|45731.1|45711.1|3
1623412670000|2021-06-11 11:57:50|45736.1|45716.1|45736.1|45716.1|45736.7|45716.7|45736.1|45716.1|5
1623412680000|2021-06-11 11:58:00|45735.4|45715.4|45736.1|45716.1|45736.1|45716.1|45733.6|45713.6|12
1623412690000|2021-06-11 11:58:10|45736.7|45716.7|45737.4|45717.4|45737.4|45717.4|45736.7|45716.7|0
1623412700000|2021-06-11 11:58:20|45741.1|45721.1|45748.6|45728.6|45748.6|45728.6|45741.1|45721.1|7
1623412710000|2021-06-11 11:58:30|45746.1|45726.1|45750.4|45730.4|45750.4|45730.4|45746.1|45726.1|6
1623412720000|2021-06-11 11:58:40|45751.1|45731.1|45750.4|45730.4|45751.1|45731.1|45746.1|45726.1|2
1623412730000|2021-06-11 11:58:50|45751.1|45731.1|45746.1|45726.1|45751.1|45731.1|45744.8|45724.8|3
1623412740000|2021-06-11 11:59:00|45748.6|45728.6|45736.1|45716.1|45748.6|45728.6|45736.1|45716.1|12
1623412750000|2021-06-11 11:59:10|45736.7|45716.7|45739.9|45719.9|45739.9|45719.9|45736.1|45716.1|5
1623412760000|2021-06-11 11:59:20|45741.7|45721.7|45745.4|45725.4|45746.1|45726.1|45739.2|45719.2|4
1623412770000|2021-06-11 11:59:30|45746.7|45726.7|45754.2|45734.2|45754.2|45734.2|45746.1|45726.1|6
1623412780000|2021-06-11 11:59:40|45752.9|45732.9|45752.3|45732.3|45752.9|45732.9|45752.3|45732.3|3
1623412790000|2021-06-11 11:59:50|45752.9|45732.9|45752.3|45732.3|45752.9|45732.9|45752.3|45732.3|2
1623412800000|2021-06-11 12:00:00|45752.9|45732.9|45773.6|45753.6|45775.4|45755.4|45752.9|45732.9|28
1623412810000|2021-06-11 12:00:10|45776.1|45756.1|45776.1|45756.1|45776.1|45756.1|45771.1|45751.1|8
1623412820000|2021-06-11 12:00:20|45776.7|45756.7|45776.7|45756.7|45776.7|45756.7|45776.7|45756.7|6
1623412830000|2021-06-11 12:00:30|45776.1|45756.1|45771.1|45751.1|45776.1|45756.1|45771.1|45751.1|5
1623412840000|2021-06-11 12:00:40|45762.9|45742.9|45751.1|45731.1|45762.9|45742.9|45751.1|45731.1|13
1623412850000|2021-06-11 12:00:50|45750.4|45730.4|45741.1|45721.1|45750.4|45730.4|45741.1|45721.1|9
1623412860000|2021-06-11 12:01:00|45740.4|45720.4|45733.6|45713.6|45741.1|45721.1|45732.9|45712.9|25
1623412870000|2021-06-11 12:01:10|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|45726.1|45706.1|14
1623412880000|2021-06-11 12:01:20|45730.4|45710.4|45735.4|45715.4|45735.4|45715.4|45730.4|45710.4|2
1623412890000|2021-06-11 12:01:30|45731.1|45711.1|45731.1|45711.1|45734.8|45714.8|45731.1|45711.1|7
1623412900000|2021-06-11 12:01:40|45733.6|45713.6|45736.1|45716.1|45736.1|45716.1|45731.1|45711.1|4
1623412910000|2021-06-11 12:01:50|45732.9|45712.9|45731.1|45711.1|45732.9|45712.9|45731.1|45711.1|17
1623412920000|2021-06-11 12:02:00|45734.2|45714.2|45736.1|45716.1|45736.1|45716.1|45732.9|45712.9|10
1623412930000|2021-06-11 12:02:10|45736.7|45716.7|45746.1|45726.1|45746.1|45726.1|45736.7|45716.7|8
1623412940000|2021-06-11 12:02:20|45746.7|45726.7|45752.9|45732.9|45753.6|45733.6|45746.7|45726.7|7
1623412950000|2021-06-11 12:02:30|45753.6|45733.6|45756.1|45736.1|45756.1|45736.1|45753.6|45733.6|1
1623412960000|2021-06-11 12:02:40|45757.9|45737.9|45765.4|45745.4|45766.1|45746.1|45757.9|45737.9|9
1623412970000|2021-06-11 12:02:50|45761.1|45741.1|45767.9|45747.9|45767.9|45747.9|45761.1|45741.1|14
1623412980000|2021-06-11 12:03:00|||||||||4
1623412990000|2021-06-11 12:03:10|45770.4|45750.4|45768.6|45748.6|45771.1|45751.1|45768.6|45748.6|8
1623413000000|2021-06-11 12:03:20|45767.9|45747.9|45768.6|45748.6|45768.6|45748.6|45767.9|45747.9|2
1623413010000|2021-06-11 12:03:30|45769.2|45749.2|45771.1|45751.1|45771.1|45751.1|45769.2|45749.2|0
1623413020000|2021-06-11 12:03:40|45766.7|45746.7|45765.4|45745.4|45766.7|45746.7|45765.4|45745.4|6
1623413030000|2021-06-11 12:03:50|45763.6|45743.6|45770.4|45750.4|45771.1|45751.1|45761.1|45741.1|13
1623413040000|2021-06-11 12:04:00|45768.6|45748.6|45761.7|45741.7|45770.4|45750.4|45761.7|45741.7|3
1623413050000|2021-06-11 12:04:10|45761.1|45741.1|45760.4|45740.4|45761.1|45741.1|45757.9|45737.9|5
1623413060000|2021-06-11 12:04:20|45756.1|45736.1|45760.4|45740.4|45760.4|45740.4|45756.1|45736.1|1
1623413070000|2021-06-11 12:04:30|45761.1|45741.1|45756.1|45736.1|45761.1|45741.1|45756.1|45736.1|5
1623413080000|2021-06-11 12:04:40|45761.1|45741.1|45760.4|45740.4|45761.1|45741.1|45756.1|45736.1|4
1623413090000|2021-06-11 12:04:50|45761.1|45741.1|45756.1|45736.1|45761.1|45741.1|45756.1|45736.1|5
1623413100000|2021-06-11 12:05:00|45749.8|45729.8|45754.2|45734.2|45754.2|45734.2|45747.9|45727.9|5
1623413110000|2021-06-11 12:05:10|45751.1|45731.1|45755.4|45735.4|45755.4|45735.4|45751.1|45731.1|2
1623413120000|2021-06-11 12:05:20|45756.1|45736.1|45766.1|45746.1|45766.1|45746.1|45756.1|45736.1|15
1623413130000|2021-06-11 12:05:30|45770.4|45750.4|45770.4|45750.4|45770.4|45750.4|45770.4|45750.4|3
1623413150000|2021-06-11 12:05:50|45762.9|45742.9|45760.4|45740.4|45762.9|45742.9|45760.4|45740.4|12
1623413160000|2021-06-11 12:06:00|45761.1|45741.1|45756.1|45736.1|45761.1|45741.1|45756.1|45736.1|2
1623413170000|2021-06-11 12:06:10|45757.9|45737.9|45760.4|45740.4|45760.4|45740.4|45756.1|45736.1|3
1623413180000|2021-06-11 12:06:20|45761.1|45741.1|45762.9|45742.9|45762.9|45742.9|45761.1|45741.1|1
1623413190000|2021-06-11 12:06:30|45764.8|45744.8|45786.1|45766.1|45786.1|45766.1|45764.8|45744.8|15
1623413200000|2021-06-11 12:06:40|45785.4|45765.4|45781.1|45761.1|45785.4|45765.4|45781.1|45761.1|1
1623413210000|2021-06-11 12:06:50|45779.2|45759.2|45778.6|45758.6|45781.1|45761.1|45778.6|45758.6|1
1623413220000|2021-06-11 12:07:00|45776.1|45756.1|45768.6|45748.6|45776.1|45756.1|45768.6|45748.6|2
1623413230000|2021-06-11 12:07:10|45762.3|45742.3|45756.1|45736.1|45762.3|45742.3|45753.6|45733.6|11
1623413240000|2021-06-11 12:07:20|45755.4|45735.4|45748.6|45728.6|45755.4|45735.4|45748.6|45728.6|0
1623413250000|2021-06-11 12:07:30|45746.1|45726.1|45740.4|45720.4|45746.1|45726.1|45738.6|45718.6|11
1623413260000|2021-06-11 12:07:40|45741.1|45721.1|45732.9|45712.9|45741.1|45721.1|45732.9|45712.9|6
1623413270000|2021-06-11 12:07:50|45732.3|45712.3|45721.1|45701.1|45732.9|45712.9|45719.2|45699.2|20
1623413280000|2021-06-11 12:08:00|45716.7|45696.7|45711.1|45691.1|45716.7|45696.7|45706.1|45686.1|35
1623413290000|2021-06-11 12:08:10|45715.4|45695.4|45713.6|45693.6|45716.1|45696.1|45713.6|45693.6|5
1623413300000|2021-06-11 12:08:20|45716.1|45696.1|45716.1|45696.1|45720.4|45700.4|45715.4|45695.4|2
1623413310000|2021-06-11 12:08:30|45715.4|45695.4|45718.6|45698.6|45718.6|45698.6|45715.4|45695.4|10
1623413320000|2021-06-11 12:08:40|45716.7|45696.7|45719.2|45699.2|45719.2|45699.2|45716.1|45696.1|4
1623413330000|2021-06-11 12:08:50|45721.1|45701.1|45711.7|45691.7|45726.1|45706.1|45711.7|45691.7|15
1623413340000|2021-06-11 12:09:00|45711.1|45691.1|45711.7|45691.7|45716.1|45696.1|45711.1|45691.1|12
1623413350000|2021-06-11 12:09:10|45711.1|45691.1|45710.4|45690.4|45711.1|45691.1|45710.4|45690.4|1
1623413360000|2021-06-11 12:09:20|45713.6|45693.6|45712.9|45692.9|45713.6|45693.6|45710.4|45690.4|13
1623413370000|2021-06-11 12:09:30|45711.1|45691.1|45726.1|45706.1|45728.6|45708.6|45710.4|45690.4|8
1623413380000|2021-06-11 12:09:40|||||||||4
1623413390000|2021-06-11 12:09:50|45728.6|45708.6|45726.1|45706.1|45728.6|45708.6|45726.1|45706.1|6
1623413400000|2021-06-11 12:10:00|45728.6|45708.6|45736.1|45716.1|45738.6|45718.6|45728.6|45708.6|35
1623413410000|2021-06-11 12:10:10|45737.9|45717.9|45736.1|45716.1|45745.4|45725.4|45735.4|45715.4|13
1623413420000|2021-06-11 12:10:20|45733.6|45713.6|45731.1|45711.1|45735.4|45715.4|45731.1|45711.1|11
1623413430000|2021-06-11 12:10:30|45729.2|45709.2|45731.1|45711.1|45731.1|45711.1|45729.2|45709.2|3
1623413440000|2021-06-11 12:10:40|45730.4|45710.4|45726.7|45706.7|45731.1|45711.1|45726.1|45706.1|5
1623413450000|2021-06-11 12:10:50|45726.1|45706.1|45726.1|45706.1|45729.2|45709.2|45726.1|45706.1|8
1623413460000|2021-06-11 12:11:00|45724.2|45704.2|45711.1|45691.1|45724.2|45704.2|45711.1|45691.1|58
1623413470000|2021-06-11 12:11:10|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|5
1623413480000|2021-06-11 12:11:20|45711.1|45691.1|45707.3|45687.3|45711.1|45691.1|45707.3|45687.3|7
1623413490000|2021-06-11 12:11:30|45707.9|45687.9|45706.1|45686.1|45707.9|45687.9|45706.1|45686.1|5
1623413500000|2021-06-11 12:11:40|45706.7|45686.7|45709.2|45689.2|45709.2|45689.2|45706.1|45686.1|1
1623413510000|2021-06-11 12:11:50|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|7
1623413520000|2021-06-11 12:12:00|45706.7|45686.7|45709.2|45689.2|45711.1|45691.1|45706.1|45686.1|9
1623413530000|2021-06-11 12:12:10|45711.1|45691.1|45730.4|45710.4|45730.4|45710.4|45711.1|45691.1|9
1623413540000|2021-06-11 12:12:20|45726.7|45706.7|45711.7|45691.7|45726.7|45706.7|45710.5|45690.5|13
1623413550000|2021-06-11 12:12:30|45711.1|45691.1|45711.1|45691.1|45711.7|45691.7|45711.1|45691.1|4
1623413560000|2021-06-11 12:12:40|45711.7|45691.7|45735.4|45715.4|45735.4|45715.4|45711.7|45691.7|3
1623413570000|2021-06-11 12:12:50|45732.9|45712.9|45741.7|45721.7|45741.7|45721.7|45732.9|45712.9|13
1623413580000|2021-06-11 12:13:00|45742.4|45722.4|45751.1|45731.1|45751.1|45731.1|45741.7|45721.7|9
1623413590000|2021-06-11 12:13:10|45751.7|45731.7|45751.1|45731.1|45751.7|45731.7|45748.6|45728.6|2
1623413600000|2021-06-11 12:13:20|45753.6|45733.6|45758.6|45738.6|45761.1|45741.1|45753.6|45733.6|17
1623413610000|2021-06-11 12:13:30|45757.9|45737.9|45753.6|45733.6|45757.9|45737.9|45753.6|45733.6|3
1623413620000|2021-06-11 12:13:40|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45750.4|45730.4|4
1623413630000|2021-06-11 12:13:50|45750.4|45730.4|45742.9|45722.9|45750.4|45730.4|45742.9|45722.9|5
1623413640000|2021-06-11 12:14:00|45741.1|45721.1|45739.2|45719.2|45742.9|45722.9|45736.7|45716.7|11
1623413650000|2021-06-11 12:14:10|45736.7|45716.7|45736.1|45716.1|45736.7|45716.7|45734.2|45714.2|8
1623413660000|2021-06-11 12:14:20|45734.2|45714.2|45734.2|45714.2|45736.1|45716.1|45731.7|45711.7|4
1623413670000|2021-06-11 12:14:30|45736.1|45716.1|45742.9|45722.9|45742.9|45722.9|45736.1|45716.1|6
1623413680000|2021-06-11 12:14:40|45743.6|45723.6|45746.7|45726.7|45747.4|45727.4|45742.9|45722.9|6
1623413690000|2021-06-11 12:14:50|45747.4|45727.4|45746.7|45726.7|45747.4|45727.4|45746.7|45726.7|1
1623413700000|2021-06-11 12:15:00|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|45739.9|45719.9|3
1623413710000|2021-06-11 12:15:10|45741.1|45721.1|45738.6|45718.6|45741.1|45721.1|45738.6|45718.6|6
1623413720000|2021-06-11 12:15:20|45736.1|45716.1|45736.1|45716.1|45736.1|45716.1|45736.1|45716.1|9
1623413740000|2021-06-11 12:15:40|45737.9|45717.9|45738.6|45718.6|45741.1|45721.1|45737.9|45717.9|8
1623413750000|2021-06-11 12:15:50|45737.9|45717.9|45738.6|45718.6|45738.6|45718.6|45737.9|45717.9|2
1623413760000|2021-06-11 12:16:00|45741.1|45721.1|45738.6|45718.6|45741.1|45721.1|45737.9|45717.9|2
1623413770000|2021-06-11 12:16:10|45733.6|45713.6|45726.7|45706.7|45733.6|45713.6|45721.7|45701.7|4
1623413780000|2021-06-11 12:16:20|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|45726.7|45706.7|5
1623413790000|2021-06-11 12:16:30|45728.6|45708.6|45728.6|45708.6|45728.6|45708.6|45728.6|45708.6|0
1623413800000|2021-06-11 12:16:40|45731.1|45711.1|45731.7|45711.7|45733.6|45713.6|45731.1|45711.1|6
1623413810000|2021-06-11 12:16:50|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|45730.4|45710.4|9
1623413820000|2021-06-11 12:17:00|45730.4|45710.4|45727.9|45707.9|45730.4|45710.4|45727.9|45707.9|8
1623413830000|2021-06-11 12:17:10|45728.6|45708.6|45726.1|45706.1|45728.6|45708.6|45726.1|45706.1|8
1623413840000|2021-06-11 12:17:20|45723.6|45703.6|45721.1|45701.1|45723.6|45703.6|45721.1|45701.1|5
1623413850000|2021-06-11 12:17:30|45716.1|45696.1|45695.4|45675.4|45716.1|45696.1|45695.4|45675.4|15
1623413860000|2021-06-11 12:17:40|45693.6|45673.6|45688.6|45668.6|45696.1|45676.1|45688.6|45668.6|17
1623413870000|2021-06-11 12:17:50|45691.1|45671.1|45683.6|45663.6|45691.1|45671.1|45683.6|45663.6|24
1623413880000|2021-06-11 12:18:00|45681.7|45661.7|45689.2|45669.2|45689.2|45669.2|45681.1|45661.1|14
1623413890000|2021-06-11 12:18:10|45693.6|45673.6|45696.1|45676.1|45696.1|45676.1|45691.1|45671.1|7
1623413900000|2021-06-11 12:18:20|45696.7|45676.7|45696.7|45676.7|45699.9|45679.9|45696.7|45676.7|13
1623413910000|2021-06-11 12:18:30|||||||||1
1623413920000|2021-06-11 12:18:40|45697.4|45677.4|45691.1|45671.1|45699.2|45679.2|45691.1|45671.1|15
1623413930000|2021-06-11 12:18:50|45690.4|45670.4|45681.7|45661.7|45690.4|45670.4|45681.7|45661.7|8
1623413940000|2021-06-11 12:19:00|45683.6|45663.6|45686.7|45666.7|45686.7|45666.7|45681.1|45661.1|18
1623413950000|2021-06-11 12:19:10|45681.7|45661.7|45681.7|45661.7|45686.7|45666.7|45681.7|45661.7|19
1623413960000|2021-06-11 12:19:20|45681.1|45661.1|45688.6|45668.6|45688.6|45668.6|45681.1|45661.1|8
1623413970000|2021-06-11 12:19:30|45691.1|45671.1|45689.2|45669.2|45691.7|45671.7|45689.2|45669.2|6
1623413980000|2021-06-11 12:19:40|45691.1|45671.1|45688.6|45668.6|45691.7|45671.7|45688.6|45668.6|3
1623413990000|2021-06-11 12:19:50|45691.1|45671.1|45691.1|45671.1|45691.1|45671.1|45691.1|45671.1|4
1623414000000|2021-06-11 12:20:00|45686.7|45666.7|45686.1|45666.1|45688.6|45668.6|45686.1|45666.1|5
1623414010000|2021-06-11 12:20:10|45688.6|45668.6|45691.1|45671.1|45691.1|45671.1|45686.7|45666.7|12
1623414020000|2021-06-11 12:20:20|45696.1|45676.1|45701.1|45681.1|45701.7|45681.7|45696.1|45676.1|13
1623414040000|2021-06-11 12:20:40|45699.2|45679.2|45701.1|45681.1|45702.9|45682.9|45699.2|45679.2|3
1623414050000|2021-06-11 12:20:50|45701.7|45681.7|45716.1|45696.1|45717.9|45697.9|45701.7|45681.7|10
1623414060000|2021-06-11 12:21:00|45716.7|45696.7|45724.2|45704.2|45724.2|45704.2|45716.1|45696.1|11
1623414070000|2021-06-11 12:21:10|45726.1|45706.1|45726.1|45706.1|45728.6|45708.6|45726.1|45706.1|8
1623414080000|2021-06-11 12:21:20|45726.7|45706.7|45733.6|45713.6|45733.6|45713.6|45726.7|45706.7|10
1623414090000|2021-06-11 12:21:30|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|8
1623414100000|2021-06-11 12:21:40|45730.4|45710.4|45731.1|45711.1|45731.1|45711.1|45726.7|45706.7|7
1623414110000|2021-06-11 12:21:50|||||||||2
1623414120000|2021-06-11 12:22:00|45726.7|45706.7|45731.1|45711.1|45731.1|45711.1|45726.7|45706.7|4
1623414130000|2021-06-11 12:22:10|45735.4|45715.4|45748.6|45728.6|45748.6|45728.6|45735.4|45715.4|44
1623414140000|2021-06-11 12:22:20|45751.1|45731.1|45752.9|45732.9|45752.9|45732.9|45751.1|45731.1|5
1623414150000|2021-06-11 12:22:30|45753.6|45733.6|45752.9|45732.9|45753.6|45733.6|45750.4|45730.4|10
1623414160000|2021-06-11 12:22:40|45751.1|45731.1|45746.1|45726.1|45751.1|45731.1|45744.2|45724.2|9
1623414170000|2021-06-11 12:22:50|45745.4|45725.4|45746.1|45726.1|45746.1|45726.1|45743.6|45723.6|7
1623414180000|2021-06-11 12:23:00|45743.6|45723.6|45741.1|45721.1|45743.6|45723.6|45741.1|45721.1|2
1623414190000|2021-06-11 12:23:10|45741.7|45721.7|45741.7|45721.7|45741.7|45721.7|45741.7|45721.7|13
1623414200000|2021-06-11 12:23:20|||||||||2
1623414210000|2021-06-11 12:23:30|45743.6|45723.6|45747.3|45727.3|45747.3|45727.3|45743.6|45723.6|8
1623414220000|2021-06-11 12:23:40|45747.9|45727.9|45745.4|45725.4|45747.9|45727.9|45745.4|45725.4|5
1623414230000|2021-06-11 12:23:50|45746.1|45726.1|45746.1|45726.1|45746.1|45726.1|45746.1|45726.1|3
1623414240000|2021-06-11 12:24:00|45747.9|45727.9|45749.9|45729.9|45749.9|45729.9|45747.9|45727.9|5
1623414250000|2021-06-11 12:24:10|||||||||3
1623414260000|2021-06-11 12:24:20|45749.2|45729.2|45749.2|45729.2|45749.2|45729.2|45749.2|45729.2|0
1623414270000|2021-06-11 12:24:30|45749.9|45729.9|45762.3|45742.3|45762.3|45742.3|45749.9|45729.9|11
1623414280000|2021-06-11 12:24:40|45762.9|45742.9|45770.4|45750.4|45772.3|45752.3|45760.4|45740.4|18
1623414290000|2021-06-11 12:24:50|45767.9|45747.9|45767.9|45747.9|45770.4|45750.4|45767.9|45747.9|399
1623414300000|2021-06-11 12:25:00|45770.4|45750.4|45766.1|45746.1|45770.4|45750.4|45766.1|45746.1|12
1623414310000|2021-06-11 12:25:10|45762.9|45742.9|45754.2|45734.2|45762.9|45742.9|45754.2|45734.2|5
1623414320000|2021-06-11 12:25:20|45756.1|45736.1|45761.1|45741.1|45761.1|45741.1|45756.1|45736.1|16
1623414330000|2021-06-11 12:25:30|45766.1|45746.1|45781.1|45761.1|45791.1|45771.1|45766.1|45746.1|14
1623414340000|2021-06-11 12:25:40|45776.7|45756.7|45806.1|45786.1|45812.9|45792.9|45776.1|45756.1|53
1623414350000|2021-06-11 12:25:50|45806.7|45786.7|45806.1|45786.1|45809.8|45789.8|45806.1|45786.1|11
1623414360000|2021-06-11 12:26:00|45801.1|45781.1|45791.7|45771.7|45801.1|45781.1|45791.1|45771.1|10
1623414370000|2021-06-11 12:26:10|45791.1|45771.1|45791.1|45771.1|45795.4|45775.4|45791.1|45771.1|17
1623414380000|2021-06-11 12:26:20|45787.9|45767.9|45791.1|45771.1|45791.1|45771.1|45786.1|45766.1|7
1623414390000|2021-06-11 12:26:30|45790.4|45770.4|45781.1|45761.1|45790.4|45770.4|45781.1|45761.1|5
1623414400000|2021-06-11 12:26:40|45782.4|45762.4|45781.1|45761.1|45786.1|45766.1|45781.1|45761.1|16
1623414410000|2021-06-11 12:26:50|45779.2|45759.2|45779.2|45759.2|45779.2|45759.2|45779.2|45759.2|5
1623414420000|2021-06-11 12:27:00|45778.6|45758.6|45781.7|45761.7|45781.7|45761.7|45776.1|45756.1|12
1623414430000|2021-06-11 12:27:10|45783.6|45763.6|45786.1|45766.1|45790.4|45770.4|45783.6|45763.6|13
1623414440000|2021-06-11 12:27:20|||||||||1
1623414450000|2021-06-11 12:27:30|45781.7|45761.7|45781.7|45761.7|45781.7|45761.7|45781.7|45761.7|2
1623414460000|2021-06-11 12:27:40|45779.2|45759.2|45779.2|45759.2|45779.2|45759.2|45779.2|45759.2|9
1623414470000|2021-06-11 12:27:50|45786.7|45766.7|45801.1|45781.1|45805.4|45785.4|45786.7|45766.7|8
1623414480000|2021-06-11 12:28:00|45796.1|45776.1|45791.1|45771.1|45796.1|45776.1|45791.1|45771.1|9
1623414490000|2021-06-11 12:28:10|45789.2|45769.2|45786.1|45766.1|45789.2|45769.2|45786.1|45766.1|16
1623414500000|2021-06-11 12:28:20|||||||||1
1623414510000|2021-06-11 12:28:30|45783.6|45763.6|45786.1|45766.1|45786.1|45766.1|45783.6|45763.6|8
1623414520000|2021-06-11 12:28:40|45785.4|45765.4|45781.7|45761.7|45786.1|45766.1|45776.7|45756.7|7
1623414530000|2021-06-11 12:28:50|45782.4|45762.4|45781.1|45761.1|45782.4|45762.4|45779.2|45759.2|7
1623414540000|2021-06-11 12:29:00|45780.4|45760.4|45766.1|45746.1|45780.4|45760.4|45764.2|45744.2|25
1623414550000|2021-06-11 12:29:10|45766.7|45746.7|45766.7|45746.7|45771.1|45751.1|45766.7|45746.7|11
1623414560000|2021-06-11 12:29:20|45769.2|45749.2|45759.2|45739.2|45769.2|45749.2|45757.9|45737.9|13
1623414570000|2021-06-11 12:29:30|45757.4|45737.4|45756.7|45736.7|45761.1|45741.1|45756.1|45736.1|11
1623414580000|2021-06-11 12:29:40|45756.1|45736.1|45756.7|45736.7|45759.2|45739.2|45754.2|45734.2|31
1623414590000|2021-06-11 12:29:50|45761.7|45741.7|45761.7|45741.7|45761.7|45741.7|45761.7|45741.7|11
1623414600000|2021-06-11 12:30:00|45766.1|45746.1|45759.2|45739.2|45766.1|45746.1|45754.9|45734.9|12
1623414610000|2021-06-11 12:30:10|45761.1|45741.1|45766.1|45746.1|45767.9|45747.9|45758.6|45738.6|14
1623414620000|2021-06-11 12:30:20|45766.7|45746.7|45762.9|45742.9|45766.7|45746.7|45762.9|45742.9|18
1623414630000|2021-06-11 12:30:30|45761.1|45741.1|45744.2|45724.2|45761.1|45741.1|45744.2|45724.2|13
1623414640000|2021-06-11 12:30:40|45739.9|45719.9|45734.2|45714.2|45739.9|45719.9|45729.2|45709.2|18
1623414650000|2021-06-11 12:30:50|45736.1|45716.1|45741.1|45721.1|45743.6|45723.6|45731.1|45711.1|16
1623414660000|2021-06-11 12:31:00|45740.4|45720.4|45751.1|45731.1|45751.7|45731.7|45740.4|45720.4|8
1623414670000|2021-06-11 12:31:10|45750.4|45730.4|45751.1|45731.1|45751.7|45731.7|45748.6|45728.6|7
1623414680000|2021-06-11 12:31:20|45751.7|45731.7|45751.1|45731.1|45751.7|45731.7|45750.4|45730.4|6
1623414690000|2021-06-11 12:31:30|45746.7|45726.7|45746.1|45726.1|45746.7|45726.7|45745.4|45725.4|6
1623414700000|2021-06-11 12:31:40|45731.7|45711.7|45731.7|45711.7|45731.7|45711.7|45731.1|45711.1|8
1623414710000|2021-06-11 12:31:50|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|45726.7|45706.7|6
1623414720000|2021-06-11 12:32:00|45729.2|45709.2|45729.8|45709.8|45731.1|45711.1|45725.4|45705.4|16
1623414730000|2021-06-11 12:32:10|45726.1|45706.1|45716.1|45696.1|45726.1|45706.1|45716.1|45696.1|14
1623414740000|2021-06-11 12:32:20|45714.2|45694.2|45711.1|45691.1|45716.1|45696.1|45711.1|45691.1|20
1623414750000|2021-06-11 12:32:30|45711.7|45691.7|45716.7|45696.7|45716.7|45696.7|45711.7|45691.7|6
1623414760000|2021-06-11 12:32:40|45718.6|45698.6|45716.7|45696.7|45719.2|45699.2|45716.1|45696.1|6
1623414770000|2021-06-11 12:32:50|45716.1|45696.1|45716.1|45696.1|45716.1|45696.1|45711.7|45691.7|10
1623414780000|2021-06-11 12:33:00|45717.9|45697.9|45716.7|45696.7|45719.2|45699.2|45716.1|45696.1|18
1623414790000|2021-06-11 12:33:10|45716.1|45696.1|45714.2|45694.2|45716.7|45696.7|45714.2|45694.2|5
1623414800000|2021-06-11 12:33:20|45711.1|45691.1|45706.1|45686.1|45711.1|45691.1|45706.1|45686.1|9
1623414810000|2021-06-11 12:33:30|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.1|45686.1|1
1623414820000|2021-06-11 12:33:40|45707.4|45687.4|45714.2|45694.2|45714.2|45694.2|45707.4|45687.4|5
1623414830000|2021-06-11 12:33:50|45729.2|45709.2|45729.2|45709.2|45736.1|45716.1|45726.7|45706.7|16
1623414840000|2021-06-11 12:34:00|45731.1|45711.1|45741.1|45721.1|45741.7|45721.7|45731.1|45711.1|11
1623414850000|2021-06-11 12:34:10|45736.7|45716.7|45731.7|45711.7|45736.7|45716.7|45731.1|45711.1|7
1623414860000|2021-06-11 12:34:20|45731.1|45711.1|45733.6|45713.6|45736.1|45716.1|45731.1|45711.1|4
1623414870000|2021-06-11 12:34:30|45732.9|45712.9|45733.6|45713.6|45736.1|45716.1|45731.1|45711.1|3
1623414880000|2021-06-11 12:34:40|45736.1|45716.1|45744.8|45724.8|45744.8|45724.8|45733.6|45713.6|3
1623414890000|2021-06-11 12:34:50|45741.1|45721.1|45746.1|45726.1|45746.1|45726.1|45741.1|45721.1|3
1623414900000|2021-06-11 12:35:00|45746.7|45726.7|45750.4|45730.4|45750.4|45730.4|45746.1|45726.1|6
1623414910000|2021-06-11 12:35:10|45751.1|45731.1|45776.7|45756.7|45778.6|45758.6|45751.1|45731.1|31
1623414920000|2021-06-11 12:35:20|45776.1|45756.1|45791.7|45771.7|45791.7|45771.7|45776.1|45756.1|21
1623414930000|2021-06-11 12:35:30|45796.1|45776.1|45796.1|45776.1|45799.8|45779.8|45791.1|45771.1|2
1623414940000|2021-06-11 12:35:40|45801.7|45781.7|45799.2|45779.2|45801.7|45781.7|45797.4|45777.4|9
1623414950000|2021-06-11 12:35:50|45803.6|45783.6|45801.7|45781.7|45806.1|45786.1|45801.7|45781.7|8
1623414960000|2021-06-11 12:36:00|45799.2|45779.2|45786.7|45766.7|45799.2|45779.2|45786.7|45766.7|9
1623414970000|2021-06-11 12:36:10|45786.1|45766.1|45783.6|45763.6|45786.1|45766.1|45781.7|45761.7|5
1623414980000|2021-06-11 12:36:20|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|1
1623414990000|2021-06-11 12:36:30|45788.6|45768.6|45791.1|45771.1|45791.1|45771.1|45786.7|45766.7|2
1623415000000|2021-06-11 12:36:40|45796.1|45776.1|45813.6|45793.6|45813.6|45793.6|45796.1|45776.1|12
1623415010000|2021-06-11 12:36:50|45815.4|45795.4|45826.1|45806.1|45826.1|45806.1|45815.4|45795.4|16
1623415020000|2021-06-11 12:37:00|45826.7|45806.7|45816.1|45796.1|45828.6|45808.6|45815.4|45795.4|11
1623415030000|2021-06-11 12:37:10|45815.4|45795.4|45813.6|45793.6|45815.4|45795.4|45813.6|45793.6|2
1623415040000|2021-06-11 12:37:20|45811.1|45791.1|45811.1|45791.1|45811.1|45791.1|45808.6|45788.6|11
1623415050000|2021-06-11 12:37:30|45809.2|45789.2|45811.7|45791.7|45811.7|45791.7|45809.2|45789.2|5
1623415060000|2021-06-11 12:37:40|45813.6|45793.6|45816.1|45796.1|45816.1|45796.1|45813.6|45793.6|1
1623415070000|2021-06-11 12:37:50|45811.7|45791.7|45816.1|45796.1|45816.1|45796.1|45811.7|45791.7|2
1623415080000|2021-06-11 12:38:00|45816.7|45796.7|45813.6|45793.6|45816.7|45796.7|45813.6|45793.6|10
1623415090000|2021-06-11 12:38:10|45811.1|45791.1|45809.2|45789.2|45811.1|45791.1|45808.6|45788.6|4
1623415100000|2021-06-11 12:38:20|45811.7|45791.7|45811.7|45791.7|45811.7|45791.7|45811.7|45791.7|10
1623415110000|2021-06-11 12:38:30|45809.9|45789.9|45809.2|45789.2|45809.9|45789.9|45809.2|45789.2|3
1623415120000|2021-06-11 12:38:40|45808.6|45788.6|45791.1|45771.1|45808.6|45788.6|45791.1|45771.1|36
1623415130000|2021-06-11 12:38:50|45790.4|45770.4|45781.7|45761.7|45790.4|45770.4|45781.1|45761.1|10
1623415140000|2021-06-11 12:39:00|45784.2|45764.2|45801.7|45781.7|45801.7|45781.7|45784.2|45764.2|6
1623415150000|2021-06-11 12:39:10|45802.4|45782.4|45801.7|45781.7|45806.1|45786.1|45801.7|45781.7|6
1623415160000|2021-06-11 12:39:20|45806.1|45786.1|45801.7|45781.7|45806.1|45786.1|45801.7|45781.7|2
1623415170000|2021-06-11 12:39:30|45804.2|45784.2|45806.1|45786.1|45806.1|45786.1|45804.2|45784.2|12
1623415180000|2021-06-11 12:39:40|45806.7|45786.7|45808.6|45788.6|45808.6|45788.6|45806.7|45786.7|2
1623415190000|2021-06-11 12:39:50|45809.2|45789.2|45821.7|45801.7|45821.7|45801.7|45809.2|45789.2|24
1623415200000|2021-06-11 12:40:00|45821.1|45801.1|45824.2|45804.2|45824.9|45804.9|45819.2|45799.2|15
1623415210000|2021-06-11 12:40:10|45823.6|45803.6|45811.7|45791.7|45824.2|45804.2|45811.7|45791.7|8
1623415220000|2021-06-11 12:40:20|45811.1|45791.1|45816.7|45796.7|45817.9|45797.9|45811.1|45791.1|19
1623415230000|2021-06-11 12:40:30|45819.2|45799.2|45819.2|45799.2|45821.1|45801.1|45816.1|45796.1|16
1623415240000|2021-06-11 12:40:40|45816.7|45796.7|45819.2|45799.2|45819.2|45799.2|45816.1|45796.1|6
1623415250000|2021-06-11 12:40:50|45821.1|45801.1|45826.7|45806.7|45826.7|45806.7|45821.1|45801.1|7
1623415260000|2021-06-11 12:41:00|45829.2|45809.2|45828.6|45808.6|45829.9|45809.9|45827.9|45807.9|12
1623415270000|2021-06-11 12:41:10|45831.1|45811.1|45831.1|45811.1|45831.1|45811.1|45831.1|45811.1|5
1623415280000|2021-06-11 12:41:20|45831.7|45811.7|45846.1|45826.1|45846.1|45826.1|45831.7|45811.7|26
1623415290000|2021-06-11 12:41:30|45846.8|45826.8|45850.4|45830.4|45850.4|45830.4|45846.1|45826.1|7
1623415300000|2021-06-11 12:41:40|45849.8|45829.8|45842.4|45822.4|45850.4|45830.4|45842.4|45822.4|16
1623415310000|2021-06-11 12:41:50|45846.1|45826.1|45861.8|45841.8|45861.8|45841.8|45846.1|45826.1|16
1623415320000|2021-06-11 12:42:00|45861.1|45841.1|45861.1|45841.1|45866.1|45846.1|45861.1|45841.1|12
1623415330000|2021-06-11 12:42:10|45861.8|45841.8|45861.8|45841.8|45866.1|45846.1|45861.8|45841.8|16
1623415340000|2021-06-11 12:42:20|45861.1|45841.1|45866.1|45846.1|45866.8|45846.8|45861.1|45841.1|7
1623415350000|2021-06-11 12:42:30|45865.4|45845.4|45860.4|45840.4|45866.1|45846.1|45856.8|45836.8|28
1623415360000|2021-06-11 12:42:40|45861.1|45841.1|45856.1|45836.1|45861.1|45841.1|45856.1|45836.1|2
1623415370000|2021-06-11 12:42:50|45854.3|45834.3|45851.1|45831.1|45854.3|45834.3|45851.1|45831.1|6
1623415380000|2021-06-11 12:43:00|||||||||2
1623415390000|2021-06-11 12:43:10|45852.4|45832.4|45856.1|45836.1|45856.1|45836.1|45852.4|45832.4|7
1623415400000|2021-06-11 12:43:20|45859.8|45839.8|45859.3|45839.3|45859.8|45839.8|45856.1|45836.1|13
1623415410000|2021-06-11 12:43:30|45859.9|45839.9|45859.3|45839.3|45862.4|45842.4|45859.3|45839.3|9
1623415420000|2021-06-11 12:43:40|45857.4|45837.4|45843.6|45823.6|45857.4|45837.4|45842.9|45822.9|20
1623415430000|2021-06-11 12:43:50|45844.3|45824.3|45846.8|45826.8|45846.8|45826.8|45844.3|45824.3|5
1623415440000|2021-06-11 12:44:00|45846.1|45826.1|45844.3|45824.3|45846.1|45826.1|45841.1|45821.1|11
1623415450000|2021-06-11 12:44:10|||||||||9
1623415460000|2021-06-11 12:44:20|45841.8|45821.8|45841.1|45821.1|45841.8|45821.8|45839.3|45819.3|8
1623415470000|2021-06-11 12:44:30|45842.9|45822.9|45845.4|45825.4|45845.4|45825.4|45841.1|45821.1|2
1623415480000|2021-06-11 12:44:40|45846.1|45826.1|45844.3|45824.3|45846.1|45826.1|45844.3|45824.3|11
1623415490000|2021-06-11 12:44:50|45846.1|45826.1|45856.1|45836.1|45856.8|45836.8|45846.1|45826.1|7
1623415500000|2021-06-11 12:45:00|45856.8|45836.8|45857.9|45837.9|45857.9|45837.9|45853.6|45833.6|9
1623415510000|2021-06-11 12:45:10|45861.1|45841.1|45866.1|45846.1|45870.4|45850.4|45861.1|45841.1|17
1623415520000|2021-06-11 12:45:20|45865.4|45845.4|45861.8|45841.8|45866.1|45846.1|45861.8|45841.8|9
1623415530000|2021-06-11 12:45:30|45861.1|45841.1|45863.6|45843.6|45863.6|45843.6|45861.1|45841.1|3
1623415540000|2021-06-11 12:45:40|45864.3|45844.3|45885.4|45865.4|45887.9|45867.9|45863.6|45843.6|42
1623415550000|2021-06-11 12:45:50|45886.1|45866.1|45881.1|45861.1|45886.1|45866.1|45876.1|45856.1|28
1623415560000|2021-06-11 12:46:00|45878.6|45858.6|45886.1|45866.1|45886.1|45866.1|45876.1|45856.1|19
1623415570000|2021-06-11 12:46:10|||||||||3
1623415580000|2021-06-11 12:46:20|45886.8|45866.8|45885.5|45865.5|45886.8|45866.8|45885.5|45865.5|11
1623415590000|2021-06-11 12:46:30|45886.1|45866.1|45883.6|45863.6|45886.1|45866.1|45881.1|45861.1|9
1623415600000|2021-06-11 12:46:40|45886.1|45866.1|45879.3|45859.3|45886.1|45866.1|45879.3|45859.3|5
1623415610000|2021-06-11 12:46:50|45878.6|45858.6|45883.6|45863.6|45883.6|45863.6|45874.3|45854.3|14
1623415620000|2021-06-11 12:47:00|45881.1|45861.1|45871.1|45851.1|45881.1|45861.1|45870.5|45850.5|11
1623415630000|2021-06-11 12:47:10|45870.5|45850.5|45866.1|45846.1|45870.5|45850.5|45861.8|45841.8|7
1623415640000|2021-06-11 12:47:20|45868.6|45848.6|45869.3|45849.3|45871.8|45851.8|45868.6|45848.6|13
1623415650000|2021-06-11 12:47:30|45867.4|45847.4|45869.3|45849.3|45869.3|45849.3|45867.4|45847.4|2
1623415660000|2021-06-11 12:47:40|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|13
1623415670000|2021-06-11 12:47:50|45871.8|45851.8|45871.8|45851.8|45871.8|45851.8|45871.8|45851.8|7
1623415680000|2021-06-11 12:48:00|45874.3|45854.3|45883.6|45863.6|45883.6|45863.6|45874.3|45854.3|11
1623415690000|2021-06-11 12:48:10|45888.6|45868.6|45888.6|45868.6|45888.6|45868.6|45888.6|45868.6|7
1623415700000|2021-06-11 12:48:20|45889.3|45869.3|45896.1|45876.1|45896.1|45876.1|45889.3|45869.3|7
1623415710000|2021-06-11 12:48:30|45898.6|45878.6|45901.8|45881.8|45903.6|45883.6|45898.6|45878.6|25
1623415720000|2021-06-11 12:48:40|45901.1|45881.1|45901.8|45881.8|45906.1|45886.1|45901.1|45881.1|9
1623415730000|2021-06-11 12:48:50|45901.1|45881.1|45901.8|45881.8|45901.8|45881.8|45901.1|45881.1|1
1623415740000|2021-06-11 12:49:00|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45901.1|45881.1|7
1623415750000|2021-06-11 12:49:10|45904.3|45884.3|45906.8|45886.8|45906.8|45886.8|45904.3|45884.3|13
1623415760000|2021-06-11 12:49:20|45906.1|45886.1|45894.3|45874.3|45906.1|45886.1|45894.3|45874.3|10
1623415770000|2021-06-11 12:49:30|45896.1|45876.1|45906.8|45886.8|45906.8|45886.8|45896.1|45876.1|11
1623415780000|2021-06-11 12:49:40|45913|45893|45921.1|45901.1|45921.8|45901.8|45913|45893|43
1623415790000|2021-06-11 12:49:50|45916.8|45896.8|45921.8|45901.8|45921.8|45901.8|45916.8|45896.8|10
1623415800000|2021-06-11 12:50:00|45921.1|45901.1|45921.8|45901.8|45926.1|45906.1|45921.1|45901.1|11
1623415810000|2021-06-11 12:50:10|45921.1|45901.1|45926.1|45906.1|45926.1|45906.1|45921.1|45901.1|3
1623415820000|2021-06-11 12:50:20|45924.3|45904.3|45936.1|45916.1|45936.1|45916.1|45924.3|45904.3|8
1623415830000|2021-06-11 12:50:30|45936.8|45916.8|45936.1|45916.1|45936.8|45916.8|45936.1|45916.1|5
1623415840000|2021-06-11 12:50:40|45933.6|45913.6|45941.8|45921.8|45946.1|45926.1|45933.6|45913.6|27
1623415850000|2021-06-11 12:50:50|45942.4|45922.4|45951.1|45931.1|45951.1|45931.1|45942.4|45922.4|13
1623415860000|2021-06-11 12:51:00|45951.8|45931.8|45949.3|45929.3|45953.6|45933.6|45948.6|45928.6|23
1623415870000|2021-06-11 12:51:10|45946.1|45926.1|45939.3|45919.3|45946.8|45926.8|45938.6|45918.6|20
1623415880000|2021-06-11 12:51:20|45938.6|45918.6|45941.1|45921.1|45943|45923|45936.8|45916.8|15
1623415890000|2021-06-11 12:51:30|45940.5|45920.5|45938.6|45918.6|45940.5|45920.5|45938.6|45918.6|4
1623415900000|2021-06-11 12:51:40|45934.3|45914.3|45931.8|45911.8|45934.3|45914.3|45929.3|45909.3|16
1623415910000|2021-06-11 12:51:50|45929.3|45909.3|45929.3|45909.3|45931.1|45911.1|45924.3|45904.3|14
1623415920000|2021-06-11 12:52:00|45931.1|45911.1|45936.1|45916.1|45936.1|45916.1|45926.8|45906.8|15
1623415930000|2021-06-11 12:52:10|45938|45918|45941.1|45921.1|45941.1|45921.1|45936.1|45916.1|10
1623415940000|2021-06-11 12:52:20|45941.8|45921.8|45946.1|45926.1|45946.1|45926.1|45941.8|45921.8|8
1623415950000|2021-06-11 12:52:30|45949.8|45929.8|45953|45933|45953|45933|45948|45928|16
1623415960000|2021-06-11 12:52:40|45951.1|45931.1|45956.1|45936.1|45956.1|45936.1|45951.1|45931.1|12
1623415970000|2021-06-11 12:52:50|45955.5|45935.5|45948|45928|45956.1|45936.1|45947.3|45927.3|12
1623415980000|2021-06-11 12:53:00|45946.1|45926.1|45953.6|45933.6|45953.6|45933.6|45941.1|45921.1|18
1623415990000|2021-06-11 12:53:10|45953|45933|45958|45938|45958.6|45938.6|45951.8|45931.8|10
1623416000000|2021-06-11 12:53:20|45960.5|45940.5|45941.1|45921.1|45960.5|45940.5|45941.1|45921.1|15
1623416010000|2021-06-11 12:53:30|45939.3|45919.3|45939.3|45919.3|45939.3|45919.3|45937.4|45917.4|9
1623416020000|2021-06-11 12:53:40|45936.8|45916.8|45934.3|45914.3|45936.8|45916.8|45934.3|45914.3|7
1623416030000|2021-06-11 12:53:50|45932.4|45912.4|45931.8|45911.8|45932.4|45912.4|45931.8|45911.8|6
1623416040000|2021-06-11 12:54:00|45929.3|45909.3|45914.3|45894.3|45931.1|45911.1|45914.3|45894.3|20
1623416050000|2021-06-11 12:54:10|45917.4|45897.4|45914.3|45894.3|45924.3|45904.3|45914.3|45894.3|26
1623416060000|2021-06-11 12:54:20|45909.3|45889.3|45911.8|45891.8|45911.8|45891.8|45909.3|45889.3|14
1623416070000|2021-06-11 12:54:30|45908.6|45888.6|45903|45883|45908.6|45888.6|45901.1|45881.1|19
1623416080000|2021-06-11 12:54:40|45903.6|45883.6|45898.6|45878.6|45903.6|45883.6|45896.8|45876.8|13
1623416090000|2021-06-11 12:54:50|45894.3|45874.3|45892.4|45872.4|45894.3|45874.3|45892.4|45872.4|5
1623416100000|2021-06-11 12:55:00|45894.3|45874.3|45889.3|45869.3|45894.3|45874.3|45889.3|45869.3|5
1623416110000|2021-06-11 12:55:10|45891.1|45871.1|45891.8|45871.8|45891.8|45871.8|45891.1|45871.1|6
1623416120000|2021-06-11 12:55:20|||||||||5
1623416130000|2021-06-11 12:55:30|45886.1|45866.1|45871.1|45851.1|45886.1|45866.1|45871.1|45851.1|14
1623416140000|2021-06-11 12:55:40|45868.6|45848.6|45859.9|45839.9|45871.1|45851.1|45859.9|45839.9|35
1623416150000|2021-06-11 12:55:50|45859.3|45839.3|45849.3|45829.3|45859.3|45839.3|45849.3|45829.3|14
1623416160000|2021-06-11 12:56:00|45854.3|45834.3|45866.1|45846.1|45866.1|45846.1|45851.8|45831.8|8
1623416170000|2021-06-11 12:56:10|45872.3|45852.3|45875.5|45855.5|45875.5|45855.5|45870.5|45850.5|3
1623416180000|2021-06-11 12:56:20|45876.1|45856.1|45876.8|45856.8|45881.8|45861.8|45876.1|45856.1|12
1623416190000|2021-06-11 12:56:30|45877.4|45857.4|45876.1|45856.1|45877.4|45857.4|45876.1|45856.1|2
1623416200000|2021-06-11 12:56:40|45876.8|45856.8|45881.1|45861.1|45881.1|45861.1|45876.8|45856.8|5
1623416210000|2021-06-11 12:56:50|45876.8|45856.8|45876.8|45856.8|45881.1|45861.1|45876.8|45856.8|12
1623416220000|2021-06-11 12:57:00|45874.3|45854.3|45871.8|45851.8|45874.3|45854.3|45869.3|45849.3|14
1623416230000|2021-06-11 12:57:10|45874.3|45854.3|45871.8|45851.8|45874.3|45854.3|45869.3|45849.3|3
1623416240000|2021-06-11 12:57:20|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|45869.3|45849.3|4
1623416250000|2021-06-11 12:57:30|45869.3|45849.3|45869.3|45849.3|45871.1|45851.1|45869.3|45849.3|2
1623416260000|2021-06-11 12:57:40|45867.4|45847.4|45866.8|45846.8|45867.4|45847.4|45864.3|45844.3|20
1623416270000|2021-06-11 12:57:50|45866.1|45846.1|45861.8|45841.8|45866.1|45846.1|45859.3|45839.3|7
1623416280000|2021-06-11 12:58:00|45862.4|45842.4|45869.3|45849.3|45869.3|45849.3|45862.4|45842.4|8
1623416290000|2021-06-11 12:58:10|45871.1|45851.1|45876.1|45856.1|45876.1|45856.1|45871.1|45851.1|4
1623416300000|2021-06-11 12:58:20|45876.8|45856.8|45881.1|45861.1|45881.1|45861.1|45874.3|45854.3|13
1623416310000|2021-06-11 12:58:30|45881.8|45861.8|45879.3|45859.3|45881.8|45861.8|45879.3|45859.3|7
1623416320000|2021-06-11 12:58:40|45878.6|45858.6|45878.6|45858.6|45879.3|45859.3|45878.6|45858.6|1
1623416330000|2021-06-11 12:58:50|45878|45858|45878.6|45858.6|45878.6|45858.6|45878|45858|3
1623416340000|2021-06-11 12:59:00|45881.1|45861.1|45839.3|45819.3|45881.1|45861.1|45836.1|45816.1|37
1623416350000|2021-06-11 12:59:10|45841.1|45821.1|45838|45818|45843|45823|45838|45818|10
1623416360000|2021-06-11 12:59:20|45836.8|45816.8|45836.8|45816.8|45836.8|45816.8|45836.1|45816.1|18
1623416370000|2021-06-11 12:59:30|45834.3|45814.3|45838.6|45818.6|45841.1|45821.1|45834.3|45814.3|15
1623416380000|2021-06-11 12:59:40|45836.8|45816.8|45834.3|45814.3|45836.8|45816.8|45834.3|45814.3|2
1623416390000|2021-06-11 12:59:50|45831.8|45811.8|45831.8|45811.8|45831.8|45811.8|45831.8|45811.8|5
1623416400000|2021-06-11 13:00:00|45826.8|45806.8|45819.9|45799.9|45826.8|45806.8|45812.4|45792.4|36
1623416410000|2021-06-11 13:00:10|45824.3|45804.3|45826.1|45806.1|45826.1|45806.1|45821.8|45801.8|10
1623416420000|2021-06-11 13:00:20|45826.8|45806.8|45831.8|45811.8|45836.1|45816.1|45826.8|45806.8|16
1623416430000|2021-06-11 13:00:30|45829.3|45809.3|45811.8|45791.8|45831.1|45811.1|45811.1|45791.1|25
1623416440000|2021-06-11 13:00:40|45812.4|45792.4|45818.6|45798.6|45823.6|45803.6|45812.4|45792.4|13
1623416450000|2021-06-11 13:00:50|45818|45798|45819.3|45799.3|45821.8|45801.8|45818|45798|12
1623416460000|2021-06-11 13:01:00|45816.1|45796.1|45806.1|45786.1|45816.1|45796.1|45806.1|45786.1|16
1623416470000|2021-06-11 13:01:10|45808.6|45788.6|45811.1|45791.1|45814.3|45794.3|45806.8|45786.8|14
1623416480000|2021-06-11 13:01:20|45811.8|45791.8|45811.1|45791.1|45814.3|45794.3|45811.1|45791.1|14
1623416490000|2021-06-11 13:01:30|45814.3|45794.3|45829.3|45809.3|45829.3|45809.3|45814.3|45794.3|27
1623416500000|2021-06-11 13:01:40|45826.1|45806.1|45801.8|45781.8|45828.6|45808.6|45801.8|45781.8|51
1623416510000|2021-06-11 13:01:50|45801.1|45781.1|45800.5|45780.5|45801.1|45781.1|45800.5|45780.5|5
1623416520000|2021-06-11 13:02:00|45796.1|45776.1|45790.5|45770.5|45796.1|45776.1|45790.5|45770.5|24
1623416530000|2021-06-11 13:02:10|45791.1|45771.1|45791.1|45771.1|45793.6|45773.6|45791.1|45771.1|6
1623416540000|2021-06-11 13:02:20|45789.8|45769.8|45796.8|45776.8|45801.8|45781.8|45783.6|45763.6|27
1623416550000|2021-06-11 13:02:30|45796.1|45776.1|45799.3|45779.3|45799.3|45779.3|45796.1|45776.1|11
1623416560000|2021-06-11 13:02:40|45801.1|45781.1|45806.1|45786.1|45806.1|45786.1|45801.1|45781.1|18
1623416570000|2021-06-11 13:02:50|45811.1|45791.1|45819.3|45799.3|45819.3|45799.3|45811.1|45791.1|12
1623416580000|2021-06-11 13:03:00|45818.6|45798.6|45826.1|45806.1|45826.1|45806.1|45818.6|45798.6|14
1623416590000|2021-06-11 13:03:10|45823.6|45803.6|45821.8|45801.8|45826.1|45806.1|45819.3|45799.3|25
1623416600000|2021-06-11 13:03:20|45824.3|45804.3|45821.1|45801.1|45824.3|45804.3|45821.1|45801.1|4
1623416610000|2021-06-11 13:03:30|45820.5|45800.5|45816.1|45796.1|45821.1|45801.1|45816.1|45796.1|3
1623416620000|2021-06-11 13:03:40|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|45816.1|45796.1|6
1623416630000|2021-06-11 13:03:50|45821.1|45801.1|45814.3|45794.3|45821.1|45801.1|45814.3|45794.3|5
1623416640000|2021-06-11 13:04:00|45818.6|45798.6|45811.8|45791.8|45818.6|45798.6|45811.8|45791.8|10
1623416650000|2021-06-11 13:04:10|45813.6|45793.6|45803.6|45783.6|45813.6|45793.6|45801.1|45781.1|11
1623416660000|2021-06-11 13:04:20|45805.5|45785.5|45806.1|45786.1|45806.1|45786.1|45805.5|45785.5|2
1623416670000|2021-06-11 13:04:30|45808|45788|45811.1|45791.1|45811.1|45791.1|45808|45788|5
1623416680000|2021-06-11 13:04:40|45814.3|45794.3|45814.9|45794.9|45814.9|45794.9|45814.3|45794.3|3
1623416690000|2021-06-11 13:04:50|45814.3|45794.3|45816.1|45796.1|45819.3|45799.3|45814.3|45794.3|4
1623416700000|2021-06-11 13:05:00|45814.3|45794.3|45809.3|45789.3|45815.5|45795.5|45809.3|45789.3|11
1623416710000|2021-06-11 13:05:10|45806.1|45786.1|45806.8|45786.8|45806.8|45786.8|45806.1|45786.1|2
1623416720000|2021-06-11 13:05:20|45806.1|45786.1|45806.8|45786.8|45806.8|45786.8|45806.1|45786.1|5
1623416730000|2021-06-11 13:05:30|45808.6|45788.6|45813|45793|45813|45793|45808.6|45788.6|10
1623416740000|2021-06-11 13:05:40|45816.8|45796.8|45819.9|45799.9|45819.9|45799.9|45816.8|45796.8|6
1623416750000|2021-06-11 13:05:50|45824.3|45804.3|45826.1|45806.1|45828.6|45808.6|45824.3|45804.3|15
1623416760000|2021-06-11 13:06:00|45828.6|45808.6|45828.6|45808.6|45828.6|45808.6|45826.1|45806.1|17
1623416770000|2021-06-11 13:06:10|45831.1|45811.1|45831.1|45811.1|45831.1|45811.1|45831.1|45811.1|5
1623416780000|2021-06-11 13:06:20|45826.1|45806.1|45826.1|45806.1|45826.8|45806.8|45826.1|45806.1|10
1623416790000|2021-06-11 13:06:30|45826.8|45806.8|45827.4|45807.4|45828.6|45808.6|45826.1|45806.1|16
1623416800000|2021-06-11 13:06:40|45829.3|45809.3|45826.8|45806.8|45829.3|45809.3|45826.8|45806.8|3
1623416810000|2021-06-11 13:06:50|45826.1|45806.1|45822.4|45802.4|45826.8|45806.8|45822.4|45802.4|2
1623416820000|2021-06-11 13:07:00|45826.1|45806.1|45836.1|45816.1|45836.1|45816.1|45826.1|45806.1|12
1623416830000|2021-06-11 13:07:10|||||||||2
1623416840000|2021-06-11 13:07:20|45838.6|45818.6|45841.1|45821.1|45841.1|45821.1|45838.6|45818.6|9
1623416850000|2021-06-11 13:07:30|45842.4|45822.4|45848.6|45828.6|45848.6|45828.6|45842.4|45822.4|9
1623416860000|2021-06-11 13:07:40|45846.8|45826.8|45846.1|45826.1|45846.8|45826.8|45846.1|45826.1|4
1623416870000|2021-06-11 13:07:50|45844.3|45824.3|45844.3|45824.3|45844.3|45824.3|45844.3|45824.3|8
1623416880000|2021-06-11 13:08:00|45846.1|45826.1|45839.3|45819.3|45848|45828|45837.4|45817.4|17
1623416890000|2021-06-11 13:08:10|45841.1|45821.1|45841.1|45821.1|45841.1|45821.1|45841.1|45821.1|5
1623416900000|2021-06-11 13:08:20|||||||||2
1623416910000|2021-06-11 13:08:30|45843.6|45823.6|45846.1|45826.1|45846.1|45826.1|45843.6|45823.6|2
1623416920000|2021-06-11 13:08:40|||||||||10
1623416930000|2021-06-11 13:08:50|45843.6|45823.6|45841.1|45821.1|45843.6|45823.6|45841.1|45821.1|12
1623416940000|2021-06-11 13:09:00|45839.3|45819.3|45844.3|45824.3|45853.6|45833.6|45839.3|45819.3|29
1623416950000|2021-06-11 13:09:10|45846.1|45826.1|45841.8|45821.8|45846.1|45826.1|45841.1|45821.1|6
1623416960000|2021-06-11 13:09:20|45841.1|45821.1|45841.1|45821.1|45841.8|45821.8|45841.1|45821.1|6
1623416970000|2021-06-11 13:09:30|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|4
1623416980000|2021-06-11 13:09:40|45836.8|45816.8|45836.1|45816.1|45836.8|45816.8|45836.1|45816.1|3
1623416990000|2021-06-11 13:09:50|45834.3|45814.3|45833.6|45813.6|45834.3|45814.3|45833.6|45813.6|3
1623417000000|2021-06-11 13:10:00|45831.1|45811.1|45828.6|45808.6|45831.1|45811.1|45816.8|45796.8|22
1623417010000|2021-06-11 13:10:10|45830.5|45810.5|45831.1|45811.1|45833.6|45813.6|45830.5|45810.5|15
1623417020000|2021-06-11 13:10:20|45830.5|45810.5|45824.3|45804.3|45830.5|45810.5|45824.3|45804.3|6
1623417030000|2021-06-11 13:10:30|45826.8|45806.8|45836.1|45816.1|45836.8|45816.8|45826.8|45806.8|8
1623417040000|2021-06-11 13:10:40|45836.8|45816.8|45833.6|45813.6|45836.8|45816.8|45833.6|45813.6|3
1623417050000|2021-06-11 13:10:50|45833|45813|45831.1|45811.1|45833.6|45813.6|45829.3|45809.3|8
1623417060000|2021-06-11 13:11:00|45831.8|45811.8|45833.6|45813.6|45835.5|45815.5|45831.8|45811.8|19
1623417070000|2021-06-11 13:11:10|45835.5|45815.5|45835.5|45815.5|45836.1|45816.1|45835.5|45815.5|4
1623417080000|2021-06-11 13:11:20|45836.1|45816.1|45833.6|45813.6|45836.1|45816.1|45833.6|45813.6|4
1623417090000|2021-06-11 13:11:30|45835.5|45815.5|45836.1|45816.1|45838|45818|45835.5|45815.5|2
1623417100000|2021-06-11 13:11:40|45837.4|45817.4|45836.1|45816.1|45837.4|45817.4|45833.6|45813.6|10
1623417110000|2021-06-11 13:11:50|45836.8|45816.8|45848.6|45828.6|45848.6|45828.6|45836.8|45816.8|18
1623417120000|2021-06-11 13:12:00|45846.1|45826.1|45846.1|45826.1|45848|45828|45844.3|45824.3|2
1623417130000|2021-06-11 13:12:10|45846.8|45826.8|45846.8|45826.8|45849.3|45829.3|45846.8|45826.8|5
1623417140000|2021-06-11 13:12:20|45846.1|45826.1|45851.1|45831.1|45851.1|45831.1|45846.1|45826.1|0
1623417150000|2021-06-11 13:12:30|45856.1|45836.1|45853.6|45833.6|45856.1|45836.1|45851.8|45831.8|11
1623417160000|2021-06-11 13:12:40|45856.1|45836.1|45860.5|45840.5|45860.5|45840.5|45856.1|45836.1|19
1623417170000|2021-06-11 13:12:50|45861.1|45841.1|45881.1|45861.1|45883|45863|45861.1|45841.1|26
1623417180000|2021-06-11 13:13:00|45883|45863|45881.1|45861.1|45883|45863|45880.5|45860.5|14
1623417190000|2021-06-11 13:13:10|45891.1|45871.1|45916.1|45896.1|45918.6|45898.6|45891.1|45871.1|50
1623417200000|2021-06-11 13:13:20|45918.6|45898.6|45918|45898|45923|45903|45918|45898|19
1623417210000|2021-06-11 13:13:30|45919.8|45899.8|45921.1|45901.1|45921.1|45901.1|45918|45898|7
1623417220000|2021-06-11 13:13:40|45920.5|45900.5|45916.1|45896.1|45920.5|45900.5|45916.1|45896.1|12
1623417230000|2021-06-11 13:13:50|45915.5|45895.5|45913.6|45893.6|45915.5|45895.5|45913.6|45893.6|6
1623417240000|2021-06-11 13:14:00|45911.1|45891.1|45911.1|45891.1|45911.1|45891.1|45906.8|45886.8|20
1623417250000|2021-06-11 13:14:10|45909.3|45889.3|45911.1|45891.1|45911.1|45891.1|45909.3|45889.3|12
1623417260000|2021-06-11 13:14:20|45908.6|45888.6|45911.1|45891.1|45911.1|45891.1|45908.6|45888.6|5
1623417270000|2021-06-11 13:14:30|||||||||6
1623417280000|2021-06-11 13:14:40|45913|45893|45918.6|45898.6|45918.6|45898.6|45909.3|45889.3|15
1623417290000|2021-06-11 13:14:50|45916.1|45896.1|45906.8|45886.8|45916.1|45896.1|45906.8|45886.8|14
1623417300000|2021-06-11 13:15:00|45906.1|45886.1|45878.6|45858.6|45906.8|45886.8|45878.6|45858.6|34
1623417310000|2021-06-11 13:15:10|45878|45858|45883.6|45863.6|45885.5|45865.5|45878|45858|29
1623417320000|2021-06-11 13:15:20|45885.5|45865.5|45890.5|45870.5|45895.5|45875.5|45885.5|45865.5|12
1623417330000|2021-06-11 13:15:30|45889.8|45869.8|45888.6|45868.6|45891.1|45871.1|45886.8|45866.8|7
1623417340000|2021-06-11 13:15:40|45886.8|45866.8|45881.8|45861.8|45886.8|45866.8|45881.8|45861.8|12
1623417350000|2021-06-11 13:15:50|45882.4|45862.4|45881.8|45861.8|45889.3|45869.3|45881.8|45861.8|14
1623417360000|2021-06-11 13:16:00|45876.8|45856.8|45876.1|45856.1|45876.8|45856.8|45874.3|45854.3|10
1623417370000|2021-06-11 13:16:10|45876.8|45856.8|45871.8|45851.8|45876.8|45856.8|45871.8|45851.8|4
1623417380000|2021-06-11 13:16:20|45874.3|45854.3|45873.6|45853.6|45876.1|45856.1|45871.1|45851.1|10
1623417390000|2021-06-11 13:16:30|45871.1|45851.1|45866.8|45846.8|45871.1|45851.1|45866.8|45846.8|7
1623417400000|2021-06-11 13:16:40|45861.1|45841.1|45848.6|45828.6|45861.1|45841.1|45848.6|45828.6|17
1623417410000|2021-06-11 13:16:50|45843.6|45823.6|45836.8|45816.8|45846.1|45826.1|45836.8|45816.8|9
1623417420000|2021-06-11 13:17:00|45836.1|45816.1|45823.6|45803.6|45836.1|45816.1|45823.6|45803.6|20
1623417430000|2021-06-11 13:17:10|45826.1|45806.1|45821.1|45801.1|45826.1|45806.1|45821.1|45801.1|22
1623417440000|2021-06-11 13:17:20|45818|45798|45816.1|45796.1|45818|45798|45814.3|45794.3|11
1623417450000|2021-06-11 13:17:30|45813.6|45793.6|45829.3|45809.3|45830.5|45810.5|45813|45793|18
1623417460000|2021-06-11 13:17:40|45826.8|45806.8|45846.8|45826.8|45850.5|45830.5|45826.1|45806.1|33
1623417470000|2021-06-11 13:17:50|45848.6|45828.6|45851.1|45831.1|45851.1|45831.1|45846.1|45826.1|11
1623417480000|2021-06-11 13:18:00|45851.8|45831.8|45870.5|45850.5|45870.5|45850.5|45851.1|45831.1|12
1623417490000|2021-06-11 13:18:10|45869.8|45849.8|45866.1|45846.1|45869.8|45849.8|45866.1|45846.1|1
1623417500000|2021-06-11 13:18:20|45865.5|45845.5|45865.5|45845.5|45866.1|45846.1|45863.6|45843.6|11
1623417510000|2021-06-11 13:18:30|45863.6|45843.6|45863.6|45843.6|45865.5|45845.5|45861.1|45841.1|1
1623417520000|2021-06-11 13:18:40|45863|45843|45861.1|45841.1|45865.5|45845.5|45861.1|45841.1|4
1623417530000|2021-06-11 13:18:50|45858.6|45838.6|45861.1|45841.1|45861.1|45841.1|45858.6|45838.6|3
1623417540000|2021-06-11 13:19:00|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|4
1623417550000|2021-06-11 13:19:10|45855.5|45835.5|45851.1|45831.1|45855.5|45835.5|45846.1|45826.1|9
1623417560000|2021-06-11 13:19:20|45855.5|45835.5|45855.5|45835.5|45857.3|45837.3|45855.5|45835.5|1
1623417570000|2021-06-11 13:19:30|45858|45838|45859.8|45839.8|45859.8|45839.8|45856.1|45836.1|1
1623417580000|2021-06-11 13:19:40|45858|45838|45859.8|45839.8|45859.8|45839.8|45858|45838|3
1623417590000|2021-06-11 13:19:50|45864.3|45844.3|45866.1|45846.1|45870.5|45850.5|45864.3|45844.3|5
1623417600000|2021-06-11 13:20:00|45864.8|45844.8|45862.3|45842.3|45864.8|45844.8|45861.7|45841.7|4
1623417610000|2021-06-11 13:20:10|45863|45843|45860.5|45840.5|45863|45843|45860.5|45840.5|4
1623417620000|2021-06-11 13:20:20|45859.8|45839.8|45851.1|45831.1|45859.8|45839.8|45851.1|45831.1|4
1623417630000|2021-06-11 13:20:30|45850.5|45830.5|45849.3|45829.3|45851.1|45831.1|45844.3|45824.3|11
1623417640000|2021-06-11 13:20:40|45848.6|45828.6|45838.6|45818.6|45848.6|45828.6|45838.6|45818.6|8
1623417650000|2021-06-11 13:20:50|||||||||1
1623417660000|2021-06-11 13:21:00|45838|45818|45838|45818|45838|45818|45836.1|45816.1|1
1623417670000|2021-06-11 13:21:10|45838.6|45818.6|45846.1|45826.1|45846.1|45826.1|45838.6|45818.6|9
1623417680000|2021-06-11 13:21:20|45846.8|45826.8|45844.3|45824.3|45846.8|45826.8|45844.3|45824.3|3
1623417690000|2021-06-11 13:21:30|45843.6|45823.6|45843|45823|45843.6|45823.6|45843|45823|0
1623417700000|2021-06-11 13:21:40|45842.3|45822.3|45836.8|45816.8|45842.3|45822.3|45836.8|45816.8|10
1623417710000|2021-06-11 13:21:50|45834.9|45814.9|45839.3|45819.3|45839.3|45819.3|45834.9|45814.9|4
1623417720000|2021-06-11 13:22:00|45840.6|45820.6|45839.9|45819.9|45840.6|45820.6|45839.9|45819.9|2
1623417730000|2021-06-11 13:22:10|45840.6|45820.6|45841.1|45821.1|45843.6|45823.6|45840.6|45820.6|13
1623417740000|2021-06-11 13:22:20|45839.3|45819.3|45839.3|45819.3|45839.3|45819.3|45839.3|45819.3|10
1623417750000|2021-06-11 13:22:30|45841.1|45821.1|45843|45823|45843|45823|45841.1|45821.1|3
1623417760000|2021-06-11 13:22:40|45845.5|45825.5|45844.3|45824.3|45846.1|45826.1|45841.1|45821.1|13
1623417770000|2021-06-11 13:22:50|45846.1|45826.1|45841.1|45821.1|45846.1|45826.1|45841.1|45821.1|11
1623417780000|2021-06-11 13:23:00|45839.3|45819.3|45841.1|45821.1|45841.8|45821.8|45838.6|45818.6|7
1623417790000|2021-06-11 13:23:10|45841.8|45821.8|45839.3|45819.3|45841.8|45821.8|45839.3|45819.3|2
1623417800000|2021-06-11 13:23:20|45831.8|45811.8|45816.1|45796.1|45831.8|45811.8|45815.5|45795.5|9
1623417810000|2021-06-11 13:23:30|45817.4|45797.4|45821.8|45801.8|45821.8|45801.8|45817.4|45797.4|1
1623417820000|2021-06-11 13:23:40|45821.1|45801.1|45819.3|45799.3|45821.8|45801.8|45817.4|45797.4|7
1623417830000|2021-06-11 13:23:50|45816.8|45796.8|45816.1|45796.1|45816.8|45796.8|45814.3|45794.3|10
1623417840000|2021-06-11 13:24:00|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|45816.1|45796.1|5
1623417850000|2021-06-11 13:24:10|45816.1|45796.1|45816.8|45796.8|45816.8|45796.8|45816.1|45796.1|1
1623417860000|2021-06-11 13:24:20|45816.1|45796.1|45816.8|45796.8|45816.8|45796.8|45816.1|45796.1|1
1623417870000|2021-06-11 13:24:30|45817.4|45797.4|45816.8|45796.8|45817.4|45797.4|45816.8|45796.8|4
1623417880000|2021-06-11 13:24:40|45816.1|45796.1|45836.1|45816.1|45836.1|45816.1|45816.1|45796.1|26
1623417890000|2021-06-11 13:24:50|45838|45818|45838.6|45818.6|45838.6|45818.6|45838|45818|1
1623417900000|2021-06-11 13:25:00|45841.1|45821.1|45851.1|45831.1|45851.1|45831.1|45841.1|45821.1|6
1623417910000|2021-06-11 13:25:10|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|45851.1|45831.1|7
1623417920000|2021-06-11 13:25:20|45853|45833|45853|45833|45853.6|45833.6|45850.5|45830.5|4
1623417930000|2021-06-11 13:25:30|45861.1|45841.1|45866.1|45846.1|45866.1|45846.1|45861.1|45841.1|15
1623417940000|2021-06-11 13:25:40|45871.1|45851.1|45873|45853|45873.6|45853.6|45871.1|45851.1|15
1623417950000|2021-06-11 13:25:50|45876.1|45856.1|45878|45858|45878|45858|45873.6|45853.6|8
1623417960000|2021-06-11 13:26:00|45876.1|45856.1|45875.5|45855.5|45876.1|45856.1|45875.5|45855.5|1
1623417970000|2021-06-11 13:26:10|45876.1|45856.1|45878|45858|45878|45858|45876.1|45856.1|3
1623417980000|2021-06-11 13:26:20|45873.6|45853.6|45873.6|45853.6|45875.5|45855.5|45873|45853|3
1623417990000|2021-06-11 13:26:30|45875.5|45855.5|45876.1|45856.1|45878|45858|45875.5|45855.5|1
1623418000000|2021-06-11 13:26:40|45879.3|45859.3|45898|45878|45899.8|45879.8|45879.3|45859.3|16
1623418010000|2021-06-11 13:26:50|45896.1|45876.1|45884.3|45864.3|45896.1|45876.1|45884.3|45864.3|16
1623418020000|2021-06-11 13:27:00|45876.1|45856.1|45868.6|45848.6|45876.1|45856.1|45866.1|45846.1|14
1623418030000|2021-06-11 13:27:10|45863.6|45843.6|45871.1|45851.1|45871.1|45851.1|45863.6|45843.6|8
1623418040000|2021-06-11 13:27:20|45876.1|45856.1|45873|45853|45876.1|45856.1|45873|45853|4
1623418050000|2021-06-11 13:27:30|45876.1|45856.1|45870.5|45850.5|45876.1|45856.1|45870.5|45850.5|11
1623418060000|2021-06-11 13:27:40|45871.1|45851.1|45866.1|45846.1|45871.1|45851.1|45866.1|45846.1|3
1623418070000|2021-06-11 13:27:50|45864.3|45844.3|45851.8|45831.8|45864.3|45844.3|45851.8|45831.8|6
1623418080000|2021-06-11 13:28:00|45851.1|45831.1|45849.3|45829.3|45851.1|45831.1|45849.3|45829.3|2
1623418090000|2021-06-11 13:28:10|45846.8|45826.8|45846.1|45826.1|45848.6|45828.6|45846.1|45826.1|8
1623418100000|2021-06-11 13:28:20|45846.8|45826.8|45846.8|45826.8|45846.8|45826.8|45846.8|45826.8|2
1623418110000|2021-06-11 13:28:30|45846.1|45826.1|45846.8|45826.8|45846.8|45826.8|45846.1|45826.1|1
1623418120000|2021-06-11 13:28:40|45846.1|45826.1|45851.8|45831.8|45852.4|45832.4|45846.1|45826.1|5
1623418130000|2021-06-11 13:28:50|45854.9|45834.9|45854.3|45834.3|45856.8|45836.8|45854.3|45834.3|4
1623418140000|2021-06-11 13:29:00|45858.6|45838.6|45851.8|45831.8|45858.6|45838.6|45851.8|45831.8|13
1623418150000|2021-06-11 13:29:10|45853.6|45833.6|45841.8|45821.8|45853.6|45833.6|45841.8|45821.8|4
1623418160000|2021-06-11 13:29:20|45843.6|45823.6|45846.1|45826.1|45846.1|45826.1|45843.6|45823.6|11
1623418170000|2021-06-11 13:29:30|||||||||9
1623418180000|2021-06-11 13:29:40|45838.6|45818.6|45821.8|45801.8|45838.6|45818.6|45821.8|45801.8|9
1623418190000|2021-06-11 13:29:50|45823.6|45803.6|45841.1|45821.1|45841.1|45821.1|45816.1|45796.1|53
1623418200000|2021-06-11 13:30:00|45840.5|45820.5|45856.1|45836.1|45866.1|45846.1|45838.6|45818.6|41
1623418210000|2021-06-11 13:30:10|45855.5|45835.5|45838.6|45818.6|45855.5|45835.5|45825.5|45805.5|32
1623418220000|2021-06-11 13:30:20|45843|45823|45831.1|45811.1|45843|45823|45831.1|45811.1|15
1623418230000|2021-06-11 13:30:30|45834.8|45814.8|45840.5|45820.5|45841.1|45821.1|45833|45813|9
1623418240000|2021-06-11 13:30:40|45838.6|45818.6|45831.1|45811.1|45838.6|45818.6|45831.1|45811.1|11
1623418250000|2021-06-11 13:30:50|45835.5|45815.5|45825.5|45805.5|45836.8|45816.8|45821.1|45801.1|38
1623418260000|2021-06-11 13:31:00|45821.8|45801.8|45843.6|45823.6|45843.6|45823.6|45821.1|45801.1|22
1623418270000|2021-06-11 13:31:10|45841.1|45821.1|45856.1|45836.1|45858.6|45838.6|45837.4|45817.4|9
1623418280000|2021-06-11 13:31:20|45858.6|45838.6|45873.6|45853.6|45874.3|45854.3|45858.6|45838.6|14
1623418290000|2021-06-11 13:31:30|45871.8|45851.8|45876.1|45856.1|45878.6|45858.6|45866.1|45846.1|14
1623418300000|2021-06-11 13:31:40|45873.6|45853.6|45871.1|45851.1|45875.5|45855.5|45866.8|45846.8|8
1623418310000|2021-06-11 13:31:50|45873.6|45853.6|45871.1|45851.1|45873.6|45853.6|45863.6|45843.6|9
1623418320000|2021-06-11 13:32:00|45871.8|45851.8|45884.3|45864.3|45888.6|45868.6|45871.1|45851.1|25
1623418330000|2021-06-11 13:32:10|45879.9|45859.9|45869.3|45849.3|45879.9|45859.9|45869.3|45849.3|13
1623418340000|2021-06-11 13:32:20|45865.5|45845.5|45853.6|45833.6|45865.5|45845.5|45853|45833|25
1623418350000|2021-06-11 13:32:30|45854.3|45834.3|45846.1|45826.1|45855.5|45835.5|45846.1|45826.1|1
1623418360000|2021-06-11 13:32:40|45833.6|45813.6|45830.5|45810.5|45836.1|45816.1|45826.1|45806.1|18
1623418370000|2021-06-11 13:32:50|45829.8|45809.8|45826.1|45806.1|45830.5|45810.5|45826.1|45806.1|1
1623418380000|2021-06-11 13:33:00|45824.3|45804.3|45811.1|45791.1|45824.3|45804.3|45806.1|45786.1|22
1623418390000|2021-06-11 13:33:10|45810.5|45790.5|45796.1|45776.1|45810.5|45790.5|45796.1|45776.1|20
1623418400000|2021-06-11 13:33:20|45796.8|45776.8|45796.8|45776.8|45803.6|45783.6|45796.8|45776.8|13
1623418410000|2021-06-11 13:33:30|45798.6|45778.6|45801.1|45781.1|45803|45783|45796.1|45776.1|9
1623418420000|2021-06-11 13:33:40|45798|45778|45798|45778|45801.1|45781.1|45795.5|45775.5|16
1623418430000|2021-06-11 13:33:50|45798.6|45778.6|45776.1|45756.1|45798.6|45778.6|45776.1|45756.1|28
1623418440000|2021-06-11 13:34:00|45776.8|45756.8|45777.4|45757.4|45783|45763|45776.1|45756.1|17
1623418450000|2021-06-11 13:34:10|45776.8|45756.8|45766.8|45746.8|45776.8|45756.8|45766.8|45746.8|18
1623418460000|2021-06-11 13:34:20|45766.1|45746.1|45761.1|45741.1|45766.8|45746.8|45761.1|45741.1|13
1623418470000|2021-06-11 13:34:30|45761.8|45741.8|45766.1|45746.1|45766.1|45746.1|45761.1|45741.1|10
1623418480000|2021-06-11 13:34:40|45758|45738|45769.3|45749.3|45769.3|45749.3|45756.1|45736.1|18
1623418490000|2021-06-11 13:34:50|45771.1|45751.1|45785.5|45765.5|45786.1|45766.1|45770.5|45750.5|12
1623418500000|2021-06-11 13:35:00|45783.6|45763.6|45784.3|45764.3|45784.3|45764.3|45774.3|45754.3|21
1623418510000|2021-06-11 13:35:10|45786.8|45766.8|45793.6|45773.6|45794.3|45774.3|45784.3|45764.3|5
1623418520000|2021-06-11 13:35:20|45791.1|45771.1|45796.8|45776.8|45801.1|45781.1|45789.3|45769.3|8
1623418530000|2021-06-11 13:35:30|45796.1|45776.1|45793.6|45773.6|45800.5|45780.5|45791.8|45771.8|10
1623418540000|2021-06-11 13:35:40|45796.1|45776.1|45810.5|45790.5|45810.5|45790.5|45796.1|45776.1|9
1623418550000|2021-06-11 13:35:50|45806.1|45786.1|45791.8|45771.8|45806.1|45786.1|45791.8|45771.8|15
1623418560000|2021-06-11 13:36:00|45788.6|45768.6|45789.3|45769.3|45791.8|45771.8|45786.1|45766.1|12
1623418570000|2021-06-11 13:36:10|45788.6|45768.6|45791.1|45771.1|45794.3|45774.3|45788.6|45768.6|6
1623418580000|2021-06-11 13:36:20|45793.6|45773.6|45791.1|45771.1|45796.1|45776.1|45789.3|45769.3|4
1623418590000|2021-06-11 13:36:30|45789.3|45769.3|45786.1|45766.1|45791.1|45771.1|45786.1|45766.1|5
1623418600000|2021-06-11 13:36:40|45788.6|45768.6|45786.8|45766.8|45791.1|45771.1|45786.1|45766.1|6
1623418610000|2021-06-11 13:36:50|45790.5|45770.5|45791.1|45771.1|45791.1|45771.1|45786.1|45766.1|1
1623418620000|2021-06-11 13:37:00|45790.5|45770.5|45793.6|45773.6|45793.6|45773.6|45786.1|45766.1|17
1623418630000|2021-06-11 13:37:10|45801.1|45781.1|45791.8|45771.8|45803|45783|45787.4|45767.4|10
1623418640000|2021-06-11 13:37:20|45792.4|45772.4|45793.6|45773.6|45794.3|45774.3|45791.8|45771.8|4
1623418650000|2021-06-11 13:37:30|45793|45773|45781.1|45761.1|45793|45773|45781.1|45761.1|6
1623418660000|2021-06-11 13:37:40|45776.1|45756.1|45769.3|45749.3|45776.1|45756.1|45769.3|45749.3|6
1623418670000|2021-06-11 13:37:50|45771.1|45751.1|45784.9|45764.9|45784.9|45764.9|45771.1|45751.1|7
1623418680000|2021-06-11 13:38:00|45781.8|45761.8|45789.3|45769.3|45789.3|45769.3|45781.1|45761.1|3
1623418690000|2021-06-11 13:38:10|45788.6|45768.6|45782.4|45762.4|45789.9|45769.9|45782.4|45762.4|24
1623418700000|2021-06-11 13:38:20|45781.1|45761.1|45763|45743|45781.1|45761.1|45763|45743|19
1623418710000|2021-06-11 13:38:30|45762.3|45742.3|45763.6|45743.6|45763.6|45743.6|45759.3|45739.3|15
1623418720000|2021-06-11 13:38:40|45764.3|45744.3|45749.3|45729.3|45766.1|45746.1|45749.3|45729.3|14
1623418730000|2021-06-11 13:38:50|45751.1|45731.1|45756.1|45736.1|45756.1|45736.1|45751.1|45731.1|10
1623418740000|2021-06-11 13:39:00|45754.3|45734.3|45754.3|45734.3|45756.8|45736.8|45751.1|45731.1|5
1623418750000|2021-06-11 13:39:10|45753.6|45733.6|45746.8|45726.8|45756.1|45736.1|45746.8|45726.8|8
1623418760000|2021-06-11 13:39:20|45746.1|45726.1|45736.8|45716.8|45746.1|45726.1|45734.3|45714.3|27
1623418770000|2021-06-11 13:39:30|45734.3|45714.3|45726.1|45706.1|45736.1|45716.1|45726.1|45706.1|13
1623418780000|2021-06-11 13:39:40|45726.8|45706.8|45730.5|45710.5|45731.1|45711.1|45726.1|45706.1|13
1623418790000|2021-06-11 13:39:50|45728.6|45708.6|45721.1|45701.1|45730.5|45710.5|45721.1|45701.1|25
1623418800000|2021-06-11 13:40:00|45719.8|45699.8|45711.1|45691.1|45719.8|45699.8|45706.8|45686.8|23
1623418810000|2021-06-11 13:40:10|45708.6|45688.6|45706.1|45686.1|45708.6|45688.6|45706.1|45686.1|26
1623418820000|2021-06-11 13:40:20|45703.6|45683.6|45705.5|45685.5|45705.5|45685.5|45703|45683|9
1623418830000|2021-06-11 13:40:30|45706.1|45686.1|45708|45688|45711.1|45691.1|45706.1|45686.1|12
1623418840000|2021-06-11 13:40:40|45703.6|45683.6|45706.1|45686.1|45706.1|45686.1|45700.5|45680.5|34
1623418850000|2021-06-11 13:40:50|45708|45688|45706.1|45686.1|45708|45688|45704.8|45684.8|4
1623418860000|2021-06-11 13:41:00|45708|45688|45705.5|45685.5|45708.6|45688.6|45703.6|45683.6|10
1623418870000|2021-06-11 13:41:10|45706.1|45686.1|45723.6|45703.6|45723.6|45703.6|45706.1|45686.1|24
1623418880000|2021-06-11 13:41:20|45721.1|45701.1|45721.1|45701.1|45726.1|45706.1|45719.3|45699.3|14
1623418890000|2021-06-11 13:41:30|45718.6|45698.6|45710.5|45690.5|45718.6|45698.6|45704.3|45684.3|15
1623418900000|2021-06-11 13:41:40|45712.3|45692.3|45711.8|45691.8|45712.3|45692.3|45708.6|45688.6|3
1623418910000|2021-06-11 13:41:50|45711.1|45691.1|45711.1|45691.1|45713.6|45693.6|45708.6|45688.6|11
1623418920000|2021-06-11 13:42:00|45713.6|45693.6|45709.3|45689.3|45713.6|45693.6|45705.5|45685.5|24
1623418930000|2021-06-11 13:42:10|45712.4|45692.4|45706.1|45686.1|45712.4|45692.4|45706.1|45686.1|19
1623418940000|2021-06-11 13:42:20|45708|45688|45708.6|45688.6|45710.5|45690.5|45708|45688|4
1623418950000|2021-06-11 13:42:30|45703.6|45683.6|45699.8|45679.8|45703.6|45683.6|45699.8|45679.8|21
1623418960000|2021-06-11 13:42:40|45698|45678|45686.8|45666.8|45698|45678|45686.8|45666.8|21
1623418970000|2021-06-11 13:42:50|45690.5|45670.5|45691.8|45671.8|45695.5|45675.5|45690.5|45670.5|7
1623418980000|2021-06-11 13:43:00|45691.1|45671.1|45696.1|45676.1|45700.5|45680.5|45691.1|45671.1|16
1623418990000|2021-06-11 13:43:10|45694.3|45674.3|45689.8|45669.8|45696.1|45676.1|45689.8|45669.8|17
1623419000000|2021-06-11 13:43:20|45688|45668|45686.1|45666.1|45688|45668|45681.1|45661.1|25
1623419010000|2021-06-11 13:43:30|45688|45668|45681.8|45661.8|45695.5|45675.5|45676.1|45656.1|21
1623419020000|2021-06-11 13:43:40|45681.1|45661.1|45683|45663|45683.6|45663.6|45681.1|45661.1|5
1623419030000|2021-06-11 13:43:50|45686.1|45666.1|45681.1|45661.1|45686.1|45666.1|45678|45658|38
1623419040000|2021-06-11 13:44:00|45678.6|45658.6|45664.8|45644.8|45678.6|45658.6|45656.1|45636.1|66
1623419050000|2021-06-11 13:44:10|45663|45643|45663|45643|45664.8|45644.8|45663|45643|8
1623419060000|2021-06-11 13:44:20|45665.5|45645.5|45646.1|45626.1|45665.5|45645.5|45646.1|45626.1|27
1623419070000|2021-06-11 13:44:30|45645.5|45625.5|45626.1|45606.1|45645.5|45625.5|45619.3|45599.3|54
1623419080000|2021-06-11 13:44:40|45624.3|45604.3|45618|45598|45626.1|45606.1|45616.8|45596.8|25
1623419090000|2021-06-11 13:44:50|45616.1|45596.1|45605.5|45585.5|45616.1|45596.1|45601.8|45581.8|32
1623419100000|2021-06-11 13:45:00|45606.1|45586.1|45622.3|45602.3|45622.3|45602.3|45601.7|45581.7|36
1623419110000|2021-06-11 13:45:10|45623|45603|45648.6|45628.6|45648.6|45628.6|45623|45603|41
1623419120000|2021-06-11 13:45:20|45649.3|45629.3|45661.1|45641.1|45663.6|45643.6|45649.3|45629.3|25
1623419130000|2021-06-11 13:45:30|45658|45638|45636.1|45616.1|45658|45638|45636.1|45616.1|38
1623419140000|2021-06-11 13:45:40|45638|45618|45641.1|45621.1|45647.3|45627.3|45638|45618|24
1623419150000|2021-06-11 13:45:50|45641.8|45621.8|45636.1|45616.1|45645.5|45625.5|45634.3|45614.3|20
1623419160000|2021-06-11 13:46:00|45635.5|45615.5|45630.5|45610.5|45635.5|45615.5|45623.6|45603.6|52
1623419170000|2021-06-11 13:46:10|45631.1|45611.1|45631.1|45611.1|45631.1|45611.1|45626.1|45606.1|10
1623419180000|2021-06-11 13:46:20|45630.5|45610.5|45619.3|45599.3|45630.5|45610.5|45618.6|45598.6|15
1623419190000|2021-06-11 13:46:30|45621.1|45601.1|45626.2|45606.2|45626.2|45606.2|45618.6|45598.6|6
1623419200000|2021-06-11 13:46:40|45623.7|45603.7|45621.8|45601.8|45623.7|45603.7|45620|45600|6
1623419210000|2021-06-11 13:46:50|45616.8|45596.8|45619.3|45599.3|45619.3|45599.3|45616.2|45596.2|8
1623419220000|2021-06-11 13:47:00|45621.2|45601.2|45616.8|45596.8|45621.2|45601.2|45616.2|45596.2|20
1623419230000|2021-06-11 13:47:10|45617.5|45597.5|45606.2|45586.2|45621.2|45601.2|45604.3|45584.3|19
1623419240000|2021-06-11 13:47:20|45604.3|45584.3|45611.2|45591.2|45612.4|45592.4|45601.8|45581.8|23
1623419250000|2021-06-11 13:47:30|45611.8|45591.8|45616.2|45596.2|45618.7|45598.7|45611.8|45591.8|12
1623419260000|2021-06-11 13:47:40|45616.8|45596.8|45611.8|45591.8|45619.3|45599.3|45611.8|45591.8|10
1623419270000|2021-06-11 13:47:50|45608.7|45588.7|45611.8|45591.8|45613.7|45593.7|45608.7|45588.7|19
1623419280000|2021-06-11 13:48:00|45611.2|45591.2|45608.7|45588.7|45611.2|45591.2|45605.6|45585.6|10
1623419290000|2021-06-11 13:48:10|45606.2|45586.2|45599.3|45579.3|45606.2|45586.2|45597.5|45577.5|15
1623419300000|2021-06-11 13:48:20|45598.7|45578.7|45598.7|45578.7|45601.2|45581.2|45596.2|45576.2|30
1623419310000|2021-06-11 13:48:30|45598|45578|45601.2|45581.2|45601.2|45581.2|45596.2|45576.2|3
1623419320000|2021-06-11 13:48:40|45591.8|45571.8|45576.2|45556.2|45591.8|45571.8|45571.8|45551.8|56
1623419330000|2021-06-11 13:48:50|45574.3|45554.3|45554.3|45534.3|45574.3|45554.3|45544.3|45524.3|54
1623419340000|2021-06-11 13:49:00|45553|45533|45542.5|45522.5|45554.3|45534.3|45542.5|45522.5|15
1623419350000|2021-06-11 13:49:10|45540.6|45520.6|45505.5|45485.5|45540.6|45520.6|45500.5|45480.5|55
1623419360000|2021-06-11 13:49:20|45499.3|45479.3|45518.7|45498.7|45518.7|45498.7|45499.3|45479.3|27
1623419370000|2021-06-11 13:49:30|45516.8|45496.8|45516.2|45496.2|45516.8|45496.8|45506.2|45486.2|34
1623419380000|2021-06-11 13:49:40|45515.5|45495.5|45526.8|45506.8|45531.8|45511.8|45515.5|45495.5|32
1623419390000|2021-06-11 13:49:50|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|45525.5|45505.5|10
1623419400000|2021-06-11 13:50:00|45524.3|45504.3|45541.2|45521.2|45546.2|45526.2|45516.8|45496.8|50
1623419410000|2021-06-11 13:50:10|45538.7|45518.7|45521.2|45501.2|45538.7|45518.7|45516.8|45496.8|21
1623419420000|2021-06-11 13:50:20|45518|45498|45506.2|45486.2|45518|45498|45506.2|45486.2|10
1623419430000|2021-06-11 13:50:30|45504.9|45484.9|45518.7|45498.7|45518.7|45498.7|45501.2|45481.2|28
1623419440000|2021-06-11 13:50:40|45520.5|45500.5|45521.8|45501.8|45521.8|45501.8|45516.2|45496.2|19
1623419450000|2021-06-11 13:50:50|45523.7|45503.7|45546.2|45526.2|45548.7|45528.7|45523.7|45503.7|61
1623419460000|2021-06-11 13:51:00|45545.5|45525.5|45543.7|45523.7|45546.2|45526.2|45541.2|45521.2|16
1623419470000|2021-06-11 13:51:10|45541.2|45521.2|45536.2|45516.2|45541.2|45521.2|45523.7|45503.7|19
1623419480000|2021-06-11 13:51:20|45543.7|45523.7|45539.3|45519.3|45543.7|45523.7|45531.2|45511.2|13
1623419490000|2021-06-11 13:51:30|45541.8|45521.8|45545.5|45525.5|45548|45528|45539.3|45519.3|9
1623419500000|2021-06-11 13:51:40|45548|45528|45544.9|45524.9|45548|45528|45536.8|45516.8|17
1623419510000|2021-06-11 13:51:50|45545.5|45525.5|45545.5|45525.5|45545.5|45525.5|45536.2|45516.2|17
1623419520000|2021-06-11 13:52:00|45543.7|45523.7|45513.7|45493.7|45545.5|45525.5|45508|45488|52
1623419530000|2021-06-11 13:52:10|45515.5|45495.5|45511.2|45491.2|45515.5|45495.5|45502.5|45482.5|16
1623419540000|2021-06-11 13:52:20|45513|45493|45506.2|45486.2|45516.2|45496.2|45506.2|45486.2|19
1623419550000|2021-06-11 13:52:30|45510.5|45490.5|45510.5|45490.5|45514.9|45494.9|45506.2|45486.2|23
1623419560000|2021-06-11 13:52:40|45506.8|45486.8|45501.2|45481.2|45506.8|45486.8|45496.8|45476.8|7
1623419570000|2021-06-11 13:52:50|45498|45478|45500.5|45480.5|45501.2|45481.2|45496.2|45476.2|4
1623419580000|2021-06-11 13:53:00|45498.7|45478.7|45493|45473|45498.7|45478.7|45489.3|45469.3|13
1623419590000|2021-06-11 13:53:10|45491.2|45471.2|45481.2|45461.2|45493.7|45473.7|45481.2|45461.2|15
1623419600000|2021-06-11 13:53:20|45479.3|45459.3|45473.7|45453.7|45479.3|45459.3|45471.2|45451.2|28
1623419610000|2021-06-11 13:53:30|45474.3|45454.3|45488.7|45468.7|45488.7|45468.7|45471.2|45451.2|40
1623419620000|2021-06-11 13:53:40|45486.8|45466.8|45481.2|45461.2|45486.8|45466.8|45481.2|45461.2|21
1623419630000|2021-06-11 13:53:50|45481.8|45461.8|45476.2|45456.2|45483|45463|45476.2|45456.2|20
1623419640000|2021-06-11 13:54:00|45473.7|45453.7|45481.2|45461.2|45483|45463|45471.2|45451.2|22
1623419650000|2021-06-11 13:54:10|45483|45463|45506.2|45486.2|45510.5|45490.5|45483|45463|33
1623419660000|2021-06-11 13:54:20|45505.5|45485.5|45503.7|45483.7|45506.2|45486.2|45499.3|45479.3|14
1623419670000|2021-06-11 13:54:30|45503|45483|45508.7|45488.7|45508.7|45488.7|45503|45483|9
1623419680000|2021-06-11 13:54:40|45510.5|45490.5|45510.5|45490.5|45514.9|45494.9|45510.5|45490.5|10
1623419690000|2021-06-11 13:54:50|45506.8|45486.8|45513|45493|45513|45493|45504.3|45484.3|7
1623419700000|2021-06-11 13:55:00|45511.2|45491.2|45501.2|45481.2|45511.2|45491.2|45501.2|45481.2|12
1623419710000|2021-06-11 13:55:10|45491.2|45471.2|45476.2|45456.2|45491.2|45471.2|45476.2|45456.2|45
1623419720000|2021-06-11 13:55:20|45473|45453|45473.7|45453.7|45473.7|45453.7|45464.9|45444.9|26
1623419730000|2021-06-11 13:55:30|45474.3|45454.3|45476.2|45456.2|45478.7|45458.7|45466.2|45446.2|36
1623419740000|2021-06-11 13:55:40|45479.3|45459.3|45491.2|45471.2|45491.2|45471.2|45479.3|45459.3|10
1623419750000|2021-06-11 13:55:50|45492.5|45472.5|45504.3|45484.3|45509.3|45489.3|45492.5|45472.5|11
1623419760000|2021-06-11 13:56:00|45501.8|45481.8|45500.5|45480.5|45502.4|45482.4|45494.3|45474.3|9
1623419770000|2021-06-11 13:56:10|45502.4|45482.4|45503.7|45483.7|45505.5|45485.5|45502.4|45482.4|6
1623419780000|2021-06-11 13:56:20|45501.8|45481.8|45503|45483|45506.8|45486.8|45501.8|45481.8|7
1623419790000|2021-06-11 13:56:30|45503.7|45483.7|45488.7|45468.7|45506.8|45486.8|45486.2|45466.2|22
1623419800000|2021-06-11 13:56:40|45489.3|45469.3|45476.8|45456.8|45489.3|45469.3|45474.3|45454.3|18
1623419810000|2021-06-11 13:56:50|45473|45453|45476.2|45456.2|45476.2|45456.2|45466.2|45446.2|15
1623419820000|2021-06-11 13:57:00|45471.2|45451.2|45463.7|45443.7|45471.2|45451.2|45463|45443|16
1623419830000|2021-06-11 13:57:10|45463|45443|45475.5|45455.5|45475.5|45455.5|45463|45443|13
1623419840000|2021-06-11 13:57:20|45473.7|45453.7|45489.9|45469.9|45490.5|45470.5|45473.7|45453.7|11
1623419850000|2021-06-11 13:57:30|45490.5|45470.5|45486.2|45466.2|45490.5|45470.5|45483.7|45463.7|12
1623419860000|2021-06-11 13:57:40|45488.7|45468.7|45491.2|45471.2|45494.9|45474.9|45488.7|45468.7|18
1623419870000|2021-06-11 13:57:50|45489.3|45469.3|45493.7|45473.7|45496.2|45476.2|45489.3|45469.3|7
1623419880000|2021-06-11 13:58:00|45493|45473|45496.2|45476.2|45496.2|45476.2|45491.2|45471.2|13
1623419890000|2021-06-11 13:58:10|45496.8|45476.8|45506.2|45486.2|45506.2|45486.2|45496.8|45476.8|12
1623419900000|2021-06-11 13:58:20|45505.5|45485.5|45511.2|45491.2|45511.2|45491.2|45501.8|45481.8|15
1623419910000|2021-06-11 13:58:30|45510.5|45490.5|45508.7|45488.7|45513.7|45493.7|45508|45488|14
1623419920000|2021-06-11 13:58:40|45506.2|45486.2|45511.2|45491.2|45511.2|45491.2|45506.2|45486.2|6
1623419930000|2021-06-11 13:58:50|45511.8|45491.8|45509.3|45489.3|45511.8|45491.8|45509.3|45489.3|9
1623419940000|2021-06-11 13:59:00|45508.7|45488.7|45506.2|45486.2|45508.7|45488.7|45506.2|45486.2|9
1623419950000|2021-06-11 13:59:10|45516.2|45496.2|45521.2|45501.2|45524.9|45504.9|45516.2|45496.2|17
1623419960000|2021-06-11 13:59:20|45520.5|45500.5|45525.5|45505.5|45528|45508|45520.5|45500.5|14
1623419970000|2021-06-11 13:59:30|45528|45508|45528|45508|45530.5|45510.5|45526.2|45506.2|4
1623419980000|2021-06-11 13:59:40|45526.2|45506.2|45523.7|45503.7|45526.2|45506.2|45521.8|45501.8|9
1623419990000|2021-06-11 13:59:50|45521.8|45501.8|45546.8|45526.8|45546.8|45526.8|45521.8|45501.8|26
1623420000000|2021-06-11 14:00:00|45546.2|45526.2|45566.2|45546.2|45566.2|45546.2|45536.8|45516.8|36
1623420010000|2021-06-11 14:00:10|45571.2|45551.2|45588|45568|45593.7|45573.7|45571.2|45551.2|37
1623420020000|2021-06-11 14:00:20|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|45576.8|45556.8|40
1623420030000|2021-06-11 14:00:30|45595.5|45575.5|45590.5|45570.5|45596.2|45576.2|45590.5|45570.5|40
1623420040000|2021-06-11 14:00:40|45588|45568|45571.2|45551.2|45591.2|45571.2|45571.2|45551.2|27
1623420050000|2021-06-11 14:00:50|45570.5|45550.5|45596.2|45576.2|45610.5|45590.5|45570.5|45550.5|40
1623420060000|2021-06-11 14:01:00|45590.5|45570.5|45574.9|45554.9|45595.5|45575.5|45574.9|45554.9|732
1623420070000|2021-06-11 14:01:10|45569.9|45549.9|45546.7|45526.7|45570.5|45550.5|45546.7|45526.7|42
1623420080000|2021-06-11 14:01:20|45544.9|45524.9|45549.2|45529.2|45559.2|45539.2|45544.2|45524.2|53
1623420090000|2021-06-11 14:01:30|45544.9|45524.9|45564.2|45544.2|45564.9|45544.9|45544.9|45524.9|5
1623420100000|2021-06-11 14:01:40|45564.9|45544.9|45569.9|45549.9|45574.2|45554.2|45564.9|45544.9|43
1623420110000|2021-06-11 14:01:50|45574.2|45554.2|45585.5|45565.5|45589.2|45569.2|45574.2|45554.2|14
1623420120000|2021-06-11 14:02:00|45587.4|45567.4|45564.9|45544.9|45587.4|45567.4|45559.9|45539.9|27
1623420130000|2021-06-11 14:02:10|45569.9|45549.9|45567.4|45547.4|45569.9|45549.9|45562.4|45542.4|14
1623420140000|2021-06-11 14:02:20|45564.9|45544.9|45570.5|45550.5|45570.5|45550.5|45559.9|45539.9|7
1623420150000|2021-06-11 14:02:30|45572.4|45552.4|45589.2|45569.2|45589.2|45569.2|45572.4|45552.4|10
1623420160000|2021-06-11 14:02:40|45589.9|45569.9|45592.4|45572.4|45592.4|45572.4|45583|45563|18
1623420170000|2021-06-11 14:02:50|45589.9|45569.9|45580.5|45560.5|45589.9|45569.9|45580.5|45560.5|13
1623420180000|2021-06-11 14:03:00|45577.4|45557.4|45534.2|45514.2|45577.4|45557.4|45534.2|45514.2|34
1623420190000|2021-06-11 14:03:10|45533.6|45513.6|45535.5|45515.5|45539.9|45519.9|45533|45513|37
1623420200000|2021-06-11 14:03:20|45536.2|45516.2|45539.9|45519.9|45542.4|45522.4|45536.2|45516.2|9
1623420210000|2021-06-11 14:03:30|45540.5|45520.5|45535.5|45515.5|45544.9|45524.9|45533|45513|6
1623420220000|2021-06-11 14:03:40|45536.2|45516.2|45545.5|45525.5|45545.5|45525.5|45536.2|45516.2|3
1623420230000|2021-06-11 14:03:50|45547.4|45527.4|45544.9|45524.9|45554.9|45534.9|45540.5|45520.5|9
1623420240000|2021-06-11 14:04:00|45542.4|45522.4|45529.9|45509.9|45543|45523|45524.9|45504.9|41
1623420250000|2021-06-11 14:04:10|45531.7|45511.7|45539.9|45519.9|45542.4|45522.4|45527.4|45507.4|12
1623420260000|2021-06-11 14:04:20|45540.5|45520.5|45530.5|45510.5|45544.2|45524.2|45530.5|45510.5|12
1623420270000|2021-06-11 14:04:30|45532.4|45512.4|45537.4|45517.4|45537.4|45517.4|45532.4|45512.4|15
1623420280000|2021-06-11 14:04:40|45536.7|45516.7|45540.5|45520.5|45544.9|45524.9|45534.9|45514.9|19
1623420290000|2021-06-11 14:04:50|45542.4|45522.4|45539.9|45519.9|45543|45523|45539.9|45519.9|6
1623420300000|2021-06-11 14:05:00|45539.2|45519.2|45518|45498|45539.2|45519.2|45518|45498|22
1623420310000|2021-06-11 14:05:10|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45512.4|45492.4|19
1623420320000|2021-06-11 14:05:20|45516.7|45496.7|45524.2|45504.2|45524.9|45504.9|45516.7|45496.7|12
1623420330000|2021-06-11 14:05:30|45524.9|45504.9|45524.9|45504.9|45529.9|45509.9|45524.9|45504.9|10
1623420340000|2021-06-11 14:05:40|45524.2|45504.2|45532.4|45512.4|45532.4|45512.4|45524.2|45504.2|6
1623420350000|2021-06-11 14:05:50|45534.2|45514.2|45534.2|45514.2|45539.2|45519.2|45534.2|45514.2|18
1623420360000|2021-06-11 14:06:00|45532.4|45512.4|45524.9|45504.9|45534.9|45514.9|45524.2|45504.2|11
1623420370000|2021-06-11 14:06:10|45522.4|45502.4|45523|45503|45524.9|45504.9|45519.9|45499.9|21
1623420380000|2021-06-11 14:06:20|45520.5|45500.5|45520.5|45500.5|45524.9|45504.9|45519.9|45499.9|10
1623420390000|2021-06-11 14:06:30|45524.9|45504.9|45519.9|45499.9|45524.9|45504.9|45519.9|45499.9|5
1623420400000|2021-06-11 14:06:40|45519.2|45499.2|45519.2|45499.2|45519.2|45499.2|45518.6|45498.6|7
1623420410000|2021-06-11 14:06:50|45518.6|45498.6|45524.2|45504.2|45524.2|45504.2|45514.9|45494.9|9
1623420420000|2021-06-11 14:07:00|45524.9|45504.9|45521.7|45501.7|45524.9|45504.9|45521.7|45501.7|9
1623420430000|2021-06-11 14:07:10|45529.2|45509.2|45537.4|45517.4|45537.4|45517.4|45529.2|45509.2|27
1623420440000|2021-06-11 14:07:20|45534.9|45514.9|45529.9|45509.9|45534.9|45514.9|45528|45508|6
1623420450000|2021-06-11 14:07:30|45527.4|45507.4|45526.7|45506.7|45529.9|45509.9|45522.4|45502.4|15
1623420460000|2021-06-11 14:07:40|45524.9|45504.9|45524.9|45504.9|45524.9|45504.9|45519.9|45499.9|5
1623420470000|2021-06-11 14:07:50|45525.5|45505.5|45531.7|45511.7|45531.7|45511.7|45524.9|45504.9|2
1623420480000|2021-06-11 14:08:00|45529.9|45509.9|45521.7|45501.7|45531.7|45511.7|45519.2|45499.2|26
1623420490000|2021-06-11 14:08:10|45521.1|45501.1|45519.9|45499.9|45523.6|45503.6|45519.2|45499.2|11
1623420500000|2021-06-11 14:08:20|45522.4|45502.4|45537.4|45517.4|45537.4|45517.4|45522.4|45502.4|16
1623420510000|2021-06-11 14:08:30|45539.2|45519.2|45534.9|45514.9|45539.2|45519.2|45533|45513|18
1623420520000|2021-06-11 14:08:40|45533|45513|45537.4|45517.4|45537.4|45517.4|45528|45508|13
1623420530000|2021-06-11 14:08:50|45536.7|45516.7|45534.9|45514.9|45536.7|45516.7|45534.9|45514.9|6
1623420540000|2021-06-11 14:09:00|45535.5|45515.5|45534.9|45514.9|45535.5|45515.5|45531.7|45511.7|11
1623420550000|2021-06-11 14:09:10|45535.5|45515.5|45538|45518|45542.4|45522.4|45535.5|45515.5|16
1623420560000|2021-06-11 14:09:20|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|5
1623420570000|2021-06-11 14:09:30|45535.5|45515.5|45537.4|45517.4|45539.2|45519.2|45535.5|45515.5|10
1623420580000|2021-06-11 14:09:40|45536.7|45516.7|45537.4|45517.4|45537.4|45517.4|45534.9|45514.9|9
1623420590000|2021-06-11 14:09:50|45534.9|45514.9|45535.5|45515.5|45535.5|45515.5|45529.9|45509.9|22
1623420600000|2021-06-11 14:10:00|45539.2|45519.2|45539.9|45519.9|45539.9|45519.9|45534.9|45514.9|9
1623420610000|2021-06-11 14:10:10|45534.9|45514.9|45524.9|45504.9|45534.9|45514.9|45524.9|45504.9|31
1623420620000|2021-06-11 14:10:20|45525.5|45505.5|45522.4|45502.4|45527.4|45507.4|45521.7|45501.7|8
1623420630000|2021-06-11 14:10:30|45518|45498|45504.9|45484.9|45520.5|45500.5|45504.9|45484.9|23
1623420640000|2021-06-11 14:10:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45492.4|45472.4|25
1623420650000|2021-06-11 14:10:50|45502.4|45482.4|45499.9|45479.9|45504.9|45484.9|45499.9|45479.9|9
1623420660000|2021-06-11 14:11:00|45497.4|45477.4|45482.4|45462.4|45497.4|45477.4|45482.4|45462.4|31
1623420670000|2021-06-11 14:11:10|45484.2|45464.2|45479.9|45459.9|45484.9|45464.9|45479.9|45459.9|23
1623420680000|2021-06-11 14:11:20|45479.2|45459.2|45479.2|45459.2|45484.2|45464.2|45479.2|45459.2|8
1623420690000|2021-06-11 14:11:30|45479.9|45459.9|45479.2|45459.2|45479.9|45459.9|45479.2|45459.2|5
1623420700000|2021-06-11 14:11:40|45484.2|45464.2|45487.4|45467.4|45487.4|45467.4|45484.2|45464.2|8
1623420710000|2021-06-11 14:11:50|45486.7|45466.7|45484.9|45464.9|45489.9|45469.9|45482.4|45462.4|11
1623420720000|2021-06-11 14:12:00|45482.4|45462.4|45475.5|45455.5|45483|45463|45475.5|45455.5|33
1623420730000|2021-06-11 14:12:10|45478|45458|45474.9|45454.9|45479.9|45459.9|45474.9|45454.9|9
1623420740000|2021-06-11 14:12:20|45477.4|45457.4|45459.9|45439.9|45477.4|45457.4|45457.4|45437.4|22
1623420750000|2021-06-11 14:12:30|45464.9|45444.9|45462.4|45442.4|45473.6|45453.6|45459.9|45439.9|23
1623420760000|2021-06-11 14:12:40|45464.9|45444.9|45459.2|45439.2|45464.9|45444.9|45459.2|45439.2|12
1623420770000|2021-06-11 14:12:50|45461.1|45441.1|45443|45423|45461.1|45441.1|45443|45423|25
1623420780000|2021-06-11 14:13:00|45440.5|45420.5|45434.9|45414.9|45442.4|45422.4|45432.4|45412.4|60
1623420790000|2021-06-11 14:13:10|45433|45413|45434.2|45414.2|45439.2|45419.2|45432.4|45412.4|24
1623420800000|2021-06-11 14:13:20|45431.7|45411.7|45429.9|45409.9|45434.2|45414.2|45429.2|45409.2|22
1623420810000|2021-06-11 14:13:30|45432.4|45412.4|45434.9|45414.9|45439.2|45419.2|45432.4|45412.4|29
1623420820000|2021-06-11 14:13:40|45444.9|45424.9|45439.9|45419.9|45444.9|45424.9|45430.5|45410.5|69
1623420830000|2021-06-11 14:13:50|45439.2|45419.2|45456.7|45436.7|45456.7|45436.7|45439.2|45419.2|33
1623420840000|2021-06-11 14:14:00|45455.5|45435.5|45462.4|45442.4|45464.9|45444.9|45449.2|45429.2|64
1623420850000|2021-06-11 14:14:10|45463|45443|45481.7|45461.7|45481.7|45461.7|45463|45443|38
1623420860000|2021-06-11 14:14:20|45479.9|45459.9|45484.9|45464.9|45487.4|45467.4|45479.9|45459.9|11
1623420870000|2021-06-11 14:14:30|45483|45463|45482.4|45462.4|45484.9|45464.9|45482.4|45462.4|15
1623420880000|2021-06-11 14:14:40|45481.7|45461.7|45475.5|45455.5|45482.4|45462.4|45475.5|45455.5|15
1623420890000|2021-06-11 14:14:50|45477.4|45457.4|45469.9|45449.9|45477.4|45457.4|45469.9|45449.9|14
1623420900000|2021-06-11 14:15:00|45468|45448|45464.9|45444.9|45468|45448|45464.9|45444.9|16
1623420910000|2021-06-11 14:15:10|45463|45443|45462.4|45442.4|45464.9|45444.9|45459.9|45439.9|19
1623420920000|2021-06-11 14:15:20|45464.9|45444.9|45474.9|45454.9|45474.9|45454.9|45464.9|45444.9|12
1623420930000|2021-06-11 14:15:30|45476.7|45456.7|45479.9|45459.9|45482.4|45462.4|45476.7|45456.7|9
1623420940000|2021-06-11 14:15:40|45481.7|45461.7|45474.9|45454.9|45481.7|45461.7|45473.7|45453.7|15
1623420950000|2021-06-11 14:15:50|45477.4|45457.4|45479.9|45459.9|45479.9|45459.9|45475.5|45455.5|8
1623420960000|2021-06-11 14:16:00|45476.7|45456.7|45469.9|45449.9|45476.7|45456.7|45468|45448|20
1623420970000|2021-06-11 14:16:10|45471.7|45451.7|45469.9|45449.9|45472.4|45452.4|45469.9|45449.9|8
1623420980000|2021-06-11 14:16:20|45467.4|45447.4|45469.9|45449.9|45469.9|45449.9|45467.4|45447.4|12
1623420990000|2021-06-11 14:16:30|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|5
1623421000000|2021-06-11 14:16:40|45473|45453|45468.7|45448.7|45473|45453|45466.2|45446.2|13
1623421010000|2021-06-11 14:16:50|45470.5|45450.5|45467.4|45447.4|45474.9|45454.9|45460.5|45440.5|32
1623421020000|2021-06-11 14:17:00|45465.5|45445.5|45471.7|45451.7|45471.7|45451.7|45464.9|45444.9|20
1623421030000|2021-06-11 14:17:10|45474.2|45454.2|45474.9|45454.9|45474.9|45454.9|45469.9|45449.9|24
1623421040000|2021-06-11 14:17:20|45470.5|45450.5|45481.7|45461.7|45481.7|45461.7|45469.9|45449.9|9
1623421050000|2021-06-11 14:17:30|45484.2|45464.2|45490.5|45470.5|45490.5|45470.5|45484.2|45464.2|12
1623421060000|2021-06-11 14:17:40|45489.9|45469.9|45487.4|45467.4|45491.2|45471.2|45487.4|45467.4|4
1623421070000|2021-06-11 14:17:50|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45485.5|45465.5|5
1623421080000|2021-06-11 14:18:00|45492.4|45472.4|45489.9|45469.9|45492.4|45472.4|45489.9|45469.9|5
1623421090000|2021-06-11 14:18:10|45492.4|45472.4|45504.9|45484.9|45504.9|45484.9|45489.9|45469.9|23
1623421100000|2021-06-11 14:18:20|45502.4|45482.4|45493.6|45473.6|45502.4|45482.4|45493|45473|23
1623421110000|2021-06-11 14:18:30|45494.2|45474.2|45494.9|45474.9|45494.9|45474.9|45489.9|45469.9|7
1623421120000|2021-06-11 14:18:40|45496.7|45476.7|45499.9|45479.9|45500.5|45480.5|45496.7|45476.7|5
1623421130000|2021-06-11 14:18:50|45502.4|45482.4|45508|45488|45508|45488|45502.4|45482.4|6
1623421140000|2021-06-11 14:19:00|45507.4|45487.4|45508|45488|45508|45488|45504.9|45484.9|4
1623421150000|2021-06-11 14:19:10|45509.9|45489.9|45519.2|45499.2|45519.2|45499.2|45508|45488|15
1623421160000|2021-06-11 14:19:20|45519.9|45499.9|45514.9|45494.9|45529.9|45509.9|45514.9|45494.9|29
1623421170000|2021-06-11 14:19:30|45517.4|45497.4|45519.9|45499.9|45519.9|45499.9|45514.9|45494.9|17
1623421180000|2021-06-11 14:19:40|45521.7|45501.7|45519.9|45499.9|45522.4|45502.4|45519.9|45499.9|5
1623421190000|2021-06-11 14:19:50|45519.2|45499.2|45505.5|45485.5|45519.2|45499.2|45505.5|45485.5|15
1623421200000|2021-06-11 14:20:00|45509.9|45489.9|45492.4|45472.4|45510.5|45490.5|45490.5|45470.5|13
1623421210000|2021-06-11 14:20:10|45491.7|45471.7|45483|45463|45491.7|45471.7|45483|45463|7
1623421220000|2021-06-11 14:20:20|45478.7|45458.7|45476.7|45456.7|45478.7|45458.7|45476.7|45456.7|8
1623421230000|2021-06-11 14:20:30|45478.6|45458.6|45474.9|45454.9|45478.6|45458.6|45474.9|45454.9|9
1623421240000|2021-06-11 14:20:40|45474.2|45454.2|45479.9|45459.9|45479.9|45459.9|45474.2|45454.2|5
1623421250000|2021-06-11 14:20:50|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|3
1623421260000|2021-06-11 14:21:00|45476.7|45456.7|45479.9|45459.9|45479.9|45459.9|45476.7|45456.7|7
1623421270000|2021-06-11 14:21:10|45481.7|45461.7|45487.4|45467.4|45489.2|45469.2|45481.7|45461.7|6
1623421280000|2021-06-11 14:21:20|45489.9|45469.9|45489.2|45469.2|45489.9|45469.9|45487.4|45467.4|12
1623421290000|2021-06-11 14:21:30|45489.9|45469.9|45486.7|45466.7|45489.9|45469.9|45486.7|45466.7|3
1623421300000|2021-06-11 14:21:40|45484.9|45464.9|45485.5|45465.5|45485.5|45465.5|45483|45463|18
1623421310000|2021-06-11 14:21:50|45487.4|45467.4|45484.9|45464.9|45487.4|45467.4|45484.9|45464.9|2
1623421320000|2021-06-11 14:22:00|45485.5|45465.5|45487.4|45467.4|45489.2|45469.2|45483|45463|10
1623421330000|2021-06-11 14:22:10|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45487.4|45467.4|4
1623421340000|2021-06-11 14:22:20|45492.4|45472.4|45492.4|45472.4|45496.7|45476.7|45492.4|45472.4|9
1623421350000|2021-06-11 14:22:30|45494.2|45474.2|45492.4|45472.4|45494.9|45474.9|45491.7|45471.7|3
1623421360000|2021-06-11 14:22:40|45493|45473|45497.4|45477.4|45497.4|45477.4|45493|45473|1
1623421370000|2021-06-11 14:22:50|45498|45478|45494.9|45474.9|45498|45478|45494.9|45474.9|4
1623421380000|2021-06-11 14:23:00|45493|45473|45483|45463|45493|45473|45480.5|45460.5|15
1623421390000|2021-06-11 14:23:10|45483.7|45463.7|45504.9|45484.9|45507.4|45487.4|45483|45463|11
1623421400000|2021-06-11 14:23:20|45505.5|45485.5|45504.9|45484.9|45507.4|45487.4|45504.9|45484.9|9
1623421410000|2021-06-11 14:23:30|45505.5|45485.5|45509.9|45489.9|45509.9|45489.9|45504.9|45484.9|6
1623421420000|2021-06-11 14:23:40|45508|45488|45509.9|45489.9|45511.7|45491.7|45505.5|45485.5|7
1623421430000|2021-06-11 14:23:50|45508|45488|45513|45493|45513|45493|45508|45488|4
1623421440000|2021-06-11 14:24:00|45512.4|45492.4|45504.9|45484.9|45513|45493|45504.9|45484.9|14
1623421450000|2021-06-11 14:24:10|45505.5|45485.5|45503|45483|45507.4|45487.4|45503|45483|11
1623421460000|2021-06-11 14:24:20|45505.5|45485.5|45507.4|45487.4|45507.4|45487.4|45502.4|45482.4|8
1623421470000|2021-06-11 14:24:30|45505.5|45485.5|45505.5|45485.5|45508|45488|45504.9|45484.9|5
1623421480000|2021-06-11 14:24:40|45508|45488|45519.9|45499.9|45519.9|45499.9|45508|45488|24
1623421490000|2021-06-11 14:24:50|45518|45498|45520.5|45500.5|45522.4|45502.4|45518|45498|8
1623421500000|2021-06-11 14:25:00|45519.9|45499.9|45498|45478|45519.9|45499.9|45498|45478|21
1623421510000|2021-06-11 14:25:10|45496.2|45476.2|45485.5|45465.5|45496.2|45476.2|45485.5|45465.5|16
1623421520000|2021-06-11 14:25:20|45489.2|45469.2|45494.9|45474.9|45494.9|45474.9|45485.5|45465.5|2
1623421530000|2021-06-11 14:25:30|45494.2|45474.2|45494.9|45474.9|45494.9|45474.9|45494.2|45474.2|3
1623421540000|2021-06-11 14:25:40|45492.4|45472.4|45473|45453|45494.9|45474.9|45473|45453|19
1623421550000|2021-06-11 14:25:50|45464.9|45444.9|45456.2|45436.2|45464.9|45444.9|45456.2|45436.2|19
1623421560000|2021-06-11 14:26:00|45458|45438|45439.9|45419.9|45458|45438|45433.7|45413.7|61
1623421570000|2021-06-11 14:26:10|45444.9|45424.9|45446.7|45426.7|45449.9|45429.9|45441.7|45421.7|35
1623421580000|2021-06-11 14:26:20|45446.1|45426.1|45439.9|45419.9|45446.7|45426.7|45439.9|45419.9|8
1623421590000|2021-06-11 14:26:30|45440.5|45420.5|45439.9|45419.9|45442.4|45422.4|45437.4|45417.4|8
1623421600000|2021-06-11 14:26:40|45437.4|45417.4|45437.4|45417.4|45442.4|45422.4|45437.4|45417.4|6
1623421610000|2021-06-11 14:26:50|45438|45418|45441.7|45421.7|45441.7|45421.7|45437.4|45417.4|14
1623421620000|2021-06-11 14:27:00|45439.2|45419.2|45434.9|45414.9|45439.2|45419.2|45430.5|45410.5|16
1623421630000|2021-06-11 14:27:10|45433|45413|45434.9|45414.9|45436.7|45416.7|45433|45413|14
1623421640000|2021-06-11 14:27:20|45436.7|45416.7|45444.2|45424.2|45444.9|45424.9|45436.7|45416.7|7
1623421650000|2021-06-11 14:27:30|45444.9|45424.9|45439.9|45419.9|45444.9|45424.9|45439.9|45419.9|6
1623421660000|2021-06-11 14:27:40|45442.4|45422.4|45449.2|45429.2|45449.2|45429.2|45442.4|45422.4|10
1623421670000|2021-06-11 14:27:50|45449.9|45429.9|45457.4|45437.4|45457.4|45437.4|45449.9|45429.9|13
1623421680000|2021-06-11 14:28:00|45454.9|45434.9|45448|45428|45454.9|45434.9|45447.4|45427.4|10
1623421690000|2021-06-11 14:28:10|45448.7|45428.7|45448.7|45428.7|45450.5|45430.5|45448|45428|2
1623421700000|2021-06-11 14:28:20|45452.4|45432.4|45462.4|45442.4|45465.5|45445.5|45449.9|45429.9|14
1623421710000|2021-06-11 14:28:30|45464.9|45444.9|45472.4|45452.4|45472.4|45452.4|45464.9|45444.9|7
1623421720000|2021-06-11 14:28:40|45474.2|45454.2|45474.9|45454.9|45474.9|45454.9|45469.9|45449.9|16
1623421730000|2021-06-11 14:28:50|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45474.9|45454.9|6
1623421740000|2021-06-11 14:29:00|45478.6|45458.6|45472.4|45452.4|45478.6|45458.6|45472.4|45452.4|19
1623421750000|2021-06-11 14:29:10|45474.2|45454.2|45471.7|45451.7|45474.9|45454.9|45469.9|45449.9|4
1623421760000|2021-06-11 14:29:20|45472.4|45452.4|45474.2|45454.2|45474.2|45454.2|45472.4|45452.4|3
1623421770000|2021-06-11 14:29:30|45474.9|45454.9|45472.4|45452.4|45474.9|45454.9|45472.4|45452.4|8
1623421780000|2021-06-11 14:29:40|45473|45453|45480.5|45460.5|45480.5|45460.5|45472.4|45452.4|15
1623421790000|2021-06-11 14:29:50|45484.9|45464.9|45486.7|45466.7|45486.7|45466.7|45484.9|45464.9|4
1623421800000|2021-06-11 14:30:00|45484.2|45464.2|45475.5|45455.5|45484.2|45464.2|45475.5|45455.5|6
1623421810000|2021-06-11 14:30:10|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|11
1623421820000|2021-06-11 14:30:20|45478|45458|45478|45458|45478|45458|45478|45458|5
1623421830000|2021-06-11 14:30:30|45479.9|45459.9|45483.6|45463.6|45483.6|45463.6|45479.9|45459.9|5
1623421840000|2021-06-11 14:30:40|45484.2|45464.2|45484.9|45464.9|45486.7|45466.7|45484.2|45464.2|3
1623421850000|2021-06-11 14:30:50|45480.5|45460.5|45469.9|45449.9|45480.5|45460.5|45465.5|45445.5|14
1623421860000|2021-06-11 14:31:00|45469.2|45449.2|45469.9|45449.9|45470.5|45450.5|45464.9|45444.9|12
1623421870000|2021-06-11 14:31:10|45470.5|45450.5|45476.7|45456.7|45476.7|45456.7|45470.5|45450.5|5
1623421880000|2021-06-11 14:31:20|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|3
1623421890000|2021-06-11 14:31:30|45474.9|45454.9|45477.4|45457.4|45477.4|45457.4|45474.9|45454.9|14
1623421900000|2021-06-11 14:31:40|45479.2|45459.2|45479.9|45459.9|45479.9|45459.9|45479.2|45459.2|5
1623421910000|2021-06-11 14:31:50|45477.4|45457.4|45479.9|45459.9|45479.9|45459.9|45474.9|45454.9|4
1623421920000|2021-06-11 14:32:00|45478.6|45458.6|45469.9|45449.9|45478.6|45458.6|45469.9|45449.9|19
1623421930000|2021-06-11 14:32:10|45468.6|45448.6|45467.4|45447.4|45469.9|45449.9|45464.9|45444.9|15
1623421940000|2021-06-11 14:32:20|45468|45448|45469.9|45449.9|45469.9|45449.9|45467.4|45447.4|2
1623421950000|2021-06-11 14:32:30|45467.4|45447.4|45464.9|45444.9|45467.4|45447.4|45464.9|45444.9|3
1623421960000|2021-06-11 14:32:40|45463|45443|45454.9|45434.9|45463|45443|45452.4|45432.4|5
1623421970000|2021-06-11 14:32:50|45452.4|45432.4|45459.2|45439.2|45461.7|45441.7|45452.4|45432.4|9
1623421980000|2021-06-11 14:33:00|45462.4|45442.4|45464.2|45444.2|45464.2|45444.2|45459.9|45439.9|4
1623421990000|2021-06-11 14:33:10|45464.9|45444.9|45464.2|45444.2|45464.9|45444.9|45464.2|45444.2|5
1623422000000|2021-06-11 14:33:20|45464.9|45444.9|45464.2|45444.2|45464.9|45444.9|45464.2|45444.2|4
1623422010000|2021-06-11 14:33:30|45464.9|45444.9|45466.7|45446.7|45466.7|45446.7|45464.9|45444.9|7
1623422020000|2021-06-11 14:33:40|45468.6|45448.6|45466.7|45446.7|45468.6|45448.6|45466.7|45446.7|4
1623422030000|2021-06-11 14:33:50|45468.6|45448.6|45464.2|45444.2|45468.6|45448.6|45464.2|45444.2|9
1623422040000|2021-06-11 14:34:00|45464.9|45444.9|45464.9|45444.9|45464.9|45444.9|45462.4|45442.4|5
1623422050000|2021-06-11 14:34:10|45466.7|45446.7|45471.1|45451.1|45471.1|45451.1|45466.7|45446.7|16
1623422060000|2021-06-11 14:34:20|45484.2|45464.2|45491.7|45471.7|45491.7|45471.7|45484.2|45464.2|10
1623422070000|2021-06-11 14:34:30|45489.9|45469.9|45493|45473|45499.2|45479.2|45489.9|45469.9|9
1623422080000|2021-06-11 14:34:40|45490.5|45470.5|45486.2|45466.2|45490.5|45470.5|45486.2|45466.2|6
1623422090000|2021-06-11 14:34:50|45488|45468|45489.9|45469.9|45492.4|45472.4|45488|45468|5
1623422100000|2021-06-11 14:35:00|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|14
1623422110000|2021-06-11 14:35:10|45496.1|45476.1|45498.6|45478.6|45498.6|45478.6|45496.1|45476.1|3
1623422120000|2021-06-11 14:35:20|45499.2|45479.2|45512.4|45492.4|45512.4|45492.4|45499.2|45479.2|16
1623422130000|2021-06-11 14:35:30|45509.9|45489.9|45517.4|45497.4|45517.4|45497.4|45509.9|45489.9|12
1623422140000|2021-06-11 14:35:40|45518|45498|45519.9|45499.9|45519.9|45499.9|45514.9|45494.9|10
1623422150000|2021-06-11 14:35:50|45520.5|45500.5|45523|45503|45523|45503|45519.9|45499.9|5
1623422160000|2021-06-11 14:36:00|45520.5|45500.5|45519.9|45499.9|45524.9|45504.9|45519.9|45499.9|9
1623422170000|2021-06-11 14:36:10|45519.2|45499.2|45519.9|45499.9|45519.9|45499.9|45519.2|45499.2|8
1623422180000|2021-06-11 14:36:20|45521.7|45501.7|45526.7|45506.7|45526.7|45506.7|45521.7|45501.7|4
1623422190000|2021-06-11 14:36:30|45528.6|45508.6|45544.2|45524.2|45544.2|45524.2|45528.6|45508.6|34
1623422200000|2021-06-11 14:36:40|45539.9|45519.9|45536.7|45516.7|45539.9|45519.9|45529.9|45509.9|33
1623422210000|2021-06-11 14:36:50|45537.4|45517.4|45542.4|45522.4|45544.2|45524.2|45537.4|45517.4|3
1623422220000|2021-06-11 14:37:00|45540.5|45520.5|45536.7|45516.7|45542.4|45522.4|45536.7|45516.7|11
1623422230000|2021-06-11 14:37:10|45539.2|45519.2|45533|45513|45539.2|45519.2|45533|45513|3
1623422240000|2021-06-11 14:37:20|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|12
1623422250000|2021-06-11 14:37:30|45537.4|45517.4|45541.7|45521.7|45543.6|45523.6|45537.4|45517.4|24
1623422260000|2021-06-11 14:37:40|45542.4|45522.4|45539.9|45519.9|45543|45523|45539.9|45519.9|6
1623422270000|2021-06-11 14:37:50|45535.5|45515.5|45535.5|45515.5|45537.4|45517.4|45535.5|45515.5|10
1623422280000|2021-06-11 14:38:00|45534.9|45514.9|45533|45513|45534.9|45514.9|45533|45513|27
1623422290000|2021-06-11 14:38:10|45534.9|45514.9|45535.5|45515.5|45536.2|45516.2|45534.9|45514.9|8
1623422300000|2021-06-11 14:38:20|45534.9|45514.9|45534.9|45514.9|45535.5|45515.5|45534.9|45514.9|1
1623422310000|2021-06-11 14:38:30|45536.7|45516.7|45534.9|45514.9|45536.7|45516.7|45534.9|45514.9|1
1623422320000|2021-06-11 14:38:40|45533|45513|45534.9|45514.9|45534.9|45514.9|45533|45513|12
1623422330000|2021-06-11 14:38:50|45536.7|45516.7|45536.7|45516.7|45536.7|45516.7|45536.7|45516.7|3
1623422340000|2021-06-11 14:39:00|45537.4|45517.4|45539.9|45519.9|45544.2|45524.2|45537.4|45517.4|10
1623422350000|2021-06-11 14:39:10|||||||||4
1623422360000|2021-06-11 14:39:20|||||||||1
1623422370000|2021-06-11 14:39:30|45538|45518|45531.7|45511.7|45539.2|45519.2|45529.9|45509.9|23
1623422380000|2021-06-11 14:39:40|45529.9|45509.9|45488|45468|45529.9|45509.9|45485.5|45465.5|44
1623422390000|2021-06-11 14:39:50|45490.5|45470.5|45492.4|45472.4|45494.9|45474.9|45490.5|45470.5|5
1623422400000|2021-06-11 14:40:00|45494.2|45474.2|45499.9|45479.9|45499.9|45479.9|45489.9|45469.9|29
1623422410000|2021-06-11 14:40:10|45501.7|45481.7|45497.4|45477.4|45506.7|45486.7|45497.4|45477.4|23
1623422420000|2021-06-11 14:40:20|||||||||8
1623422430000|2021-06-11 14:40:30|45495.5|45475.5|45494.9|45474.9|45499.9|45479.9|45494.9|45474.9|8
1623422440000|2021-06-11 14:40:40|45499.9|45479.9|45504.9|45484.9|45505.5|45485.5|45499.9|45479.9|10
1623422450000|2021-06-11 14:40:50|45507.4|45487.4|45504.9|45484.9|45507.4|45487.4|45504.9|45484.9|7
1623422460000|2021-06-11 14:41:00|45504.2|45484.2|45504.9|45484.9|45504.9|45484.9|45499.9|45479.9|7
1623422470000|2021-06-11 14:41:10|45504.2|45484.2|45504.9|45484.9|45504.9|45484.9|45501.7|45481.7|6
1623422480000|2021-06-11 14:41:20|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45504.9|45484.9|4
1623422490000|2021-06-11 14:41:30|45507.4|45487.4|45507.4|45487.4|45507.4|45487.4|45506.7|45486.7|4
1623422500000|2021-06-11 14:41:40|45506.7|45486.7|45511.7|45491.7|45511.7|45491.7|45505.5|45485.5|6
1623422510000|2021-06-11 14:41:50|45513.6|45493.6|45493|45473|45513.6|45493.6|45493|45473|25
1623422520000|2021-06-11 14:42:00|45492.4|45472.4|45493|45473|45493|45473|45488|45468|7
1623422530000|2021-06-11 14:42:10|45494.9|45474.9|45511.1|45491.1|45511.1|45491.1|45494.9|45474.9|5
1623422540000|2021-06-11 14:42:20|45509.2|45489.2|45529.9|45509.9|45529.9|45509.9|45509.2|45489.2|15
1623422550000|2021-06-11 14:42:30|45530.5|45510.5|45541.2|45521.2|45541.2|45521.2|45529.9|45509.9|14
1623422560000|2021-06-11 14:42:40|45538|45518|45532.4|45512.4|45540.5|45520.5|45532.4|45512.4|10
1623422570000|2021-06-11 14:42:50|45534.2|45514.2|45524.2|45504.2|45534.2|45514.2|45524.2|45504.2|8
1623422580000|2021-06-11 14:43:00|45522.4|45502.4|45522.4|45502.4|45522.4|45502.4|45519.9|45499.9|6
1623422590000|2021-06-11 14:43:10|45524.2|45504.2|45517.4|45497.4|45524.9|45504.9|45517.4|45497.4|12
1623422600000|2021-06-11 14:43:20|45515.5|45495.5|45514.2|45494.2|45519.2|45499.2|45512.4|45492.4|2
1623422610000|2021-06-11 14:43:30|45514.9|45494.9|45514.9|45494.9|45517.4|45497.4|45514.2|45494.2|4
1623422620000|2021-06-11 14:43:40|45514.2|45494.2|45512.4|45492.4|45514.2|45494.2|45509.9|45489.9|3
1623422630000|2021-06-11 14:43:50|45511.7|45491.7|45499.9|45479.9|45511.7|45491.7|45499.9|45479.9|8
1623422640000|2021-06-11 14:44:00|45498|45478|45494.9|45474.9|45499.9|45479.9|45494.9|45474.9|6
1623422650000|2021-06-11 14:44:10|45496.8|45476.8|45494.9|45474.9|45496.8|45476.8|45494.9|45474.9|6
1623422660000|2021-06-11 14:44:20|45499.9|45479.9|45494.9|45474.9|45499.9|45479.9|45494.9|45474.9|5
1623422670000|2021-06-11 14:44:30|45494.3|45474.3|45494.9|45474.9|45494.9|45474.9|45492.4|45472.4|4
1623422680000|2021-06-11 14:44:40|45492.4|45472.4|45494.3|45474.3|45494.3|45474.3|45492.4|45472.4|6
1623422690000|2021-06-11 14:44:50|45492.4|45472.4|45509.3|45489.3|45511.1|45491.1|45492.4|45472.4|17
1623422700000|2021-06-11 14:45:00|45509.9|45489.9|45504.9|45484.9|45509.9|45489.9|45504.9|45484.9|4
1623422710000|2021-06-11 14:45:10|45502.4|45482.4|45499.9|45479.9|45504.3|45484.3|45499.9|45479.9|6
1623422720000|2021-06-11 14:45:20|45499.3|45479.3|45495.5|45475.5|45499.3|45479.3|45495.5|45475.5|2
1623422730000|2021-06-11 14:45:30|45493|45473|45493|45473|45493|45473|45493|45473|0
1623422740000|2021-06-11 14:45:40|45494.9|45474.9|45494.3|45474.3|45494.9|45474.9|45491.8|45471.8|9
1623422750000|2021-06-11 14:45:50|45492.4|45472.4|45491.8|45471.8|45494.3|45474.3|45491.8|45471.8|10
1623422760000|2021-06-11 14:46:00|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|7
1623422770000|2021-06-11 14:46:10|45485.5|45465.5|45473|45453|45485.5|45465.5|45473|45453|23
1623422780000|2021-06-11 14:46:20|45468|45448|45462.4|45442.4|45468|45448|45462.4|45442.4|12
1623422790000|2021-06-11 14:46:30|45463|45443|45476.8|45456.8|45476.8|45456.8|45463|45443|12
1623422800000|2021-06-11 14:46:40|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|45471.8|45451.8|40
1623422810000|2021-06-11 14:46:50|45479.9|45459.9|45484.9|45464.9|45487.4|45467.4|45479.9|45459.9|6
1623422820000|2021-06-11 14:47:00|45484.3|45464.3|45479.3|45459.3|45484.3|45464.3|45479.3|45459.3|7
1623422830000|2021-06-11 14:47:10|45481.8|45461.8|45476.8|45456.8|45481.8|45461.8|45476.8|45456.8|18
1623422840000|2021-06-11 14:47:20|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|45472.4|45452.4|5
1623422850000|2021-06-11 14:47:30|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|45470.6|45450.6|5
1623422860000|2021-06-11 14:47:40|45470.6|45450.6|45469.9|45449.9|45472.4|45452.4|45468.1|45448.1|9
1623422870000|2021-06-11 14:47:50|45470.6|45450.6|45478.1|45458.1|45478.1|45458.1|45469.9|45449.9|8
1623422880000|2021-06-11 14:48:00|45476.8|45456.8|45473.1|45453.1|45477.4|45457.4|45473.1|45453.1|10
1623422890000|2021-06-11 14:48:10|45472.4|45452.4|45474.9|45454.9|45474.9|45454.9|45471.8|45451.8|5
1623422900000|2021-06-11 14:48:20|||||||||4
1623422910000|2021-06-11 14:48:30|45471.8|45451.8|45471.1|45451.1|45471.8|45451.8|45469.9|45449.9|4
1623422920000|2021-06-11 14:48:40|45471.8|45451.8|45474.3|45454.3|45474.3|45454.3|45471.1|45451.1|7
1623422930000|2021-06-11 14:48:50|45470.6|45450.6|45469.9|45449.9|45471.8|45451.8|45469.3|45449.3|9
1623422940000|2021-06-11 14:49:00|45474.9|45454.9|45464.9|45444.9|45474.9|45454.9|45461.8|45441.8|16
1623422950000|2021-06-11 14:49:10|45459.9|45439.9|45469.9|45449.9|45474.9|45454.9|45459.9|45439.9|13
1623422960000|2021-06-11 14:49:20|45471.8|45451.8|45491.8|45471.8|45491.8|45471.8|45469.9|45449.9|22
1623422970000|2021-06-11 14:49:30|45492.4|45472.4|45487.4|45467.4|45494.3|45474.3|45484.9|45464.9|3
1623422980000|2021-06-11 14:49:40|45491.8|45471.8|45494.3|45474.3|45494.3|45474.3|45491.8|45471.8|6
1623422990000|2021-06-11 14:49:50|45494.9|45474.9|45496.8|45476.8|45498.6|45478.6|45494.9|45474.9|5
1623423000000|2021-06-11 14:50:00|45494.9|45474.9|45491.8|45471.8|45494.9|45474.9|45491.8|45471.8|5
1623423010000|2021-06-11 14:50:10|45487.4|45467.4|45499.3|45479.3|45499.3|45479.3|45484.9|45464.9|13
1623423020000|2021-06-11 14:50:20|45497.4|45477.4|45499.3|45479.3|45499.3|45479.3|45496.8|45476.8|5
1623423030000|2021-06-11 14:50:30|45498.6|45478.6|45504.9|45484.9|45508.1|45488.1|45498.6|45478.6|11
1623423040000|2021-06-11 14:50:40|45504.3|45484.3|45504.9|45484.9|45506.8|45486.8|45500.6|45480.6|4
1623423050000|2021-06-11 14:50:50|45504.3|45484.3|45504.9|45484.9|45504.9|45484.9|45504.3|45484.3|3
1623423060000|2021-06-11 14:51:00|45505.6|45485.6|45502.4|45482.4|45505.6|45485.6|45499.9|45479.9|12
1623423070000|2021-06-11 14:51:10|45503.1|45483.1|45504.9|45484.9|45504.9|45484.9|45503.1|45483.1|8
1623423080000|2021-06-11 14:51:20|45513.1|45493.1|45529.3|45509.3|45529.3|45509.3|45513.1|45493.1|12
1623423090000|2021-06-11 14:51:30|45531.1|45511.1|45524.9|45504.9|45531.1|45511.1|45524.9|45504.9|7
1623423100000|2021-06-11 14:51:40|45525.6|45505.6|45538.1|45518.1|45540.6|45520.6|45525.6|45505.6|34
1623423110000|2021-06-11 14:51:50|45540.6|45520.6|45539.9|45519.9|45544.3|45524.3|45539.9|45519.9|14
1623423120000|2021-06-11 14:52:00|45539.3|45519.3|45530.6|45510.6|45539.9|45519.9|45530.6|45510.6|12
1623423130000|2021-06-11 14:52:10|45532.4|45512.4|45524.9|45504.9|45532.4|45512.4|45524.9|45504.9|16
1623423140000|2021-06-11 14:52:20|45524.3|45504.3|45520.6|45500.6|45524.3|45504.3|45520.6|45500.6|2
1623423150000|2021-06-11 14:52:30|45517.4|45497.4|45519.9|45499.9|45519.9|45499.9|45517.4|45497.4|10
1623423160000|2021-06-11 14:52:40|45522.4|45502.4|45522.4|45502.4|45524.3|45504.3|45522.4|45502.4|0
1623423170000|2021-06-11 14:52:50|45524.3|45504.3|45519.9|45499.9|45524.3|45504.3|45519.9|45499.9|4
1623423180000|2021-06-11 14:53:00|45517.4|45497.4|45498.1|45478.1|45517.4|45497.4|45496.2|45476.2|19
1623423190000|2021-06-11 14:53:10|45497.4|45477.4|45508.6|45488.6|45508.6|45488.6|45497.4|45477.4|6
1623423200000|2021-06-11 14:53:20|45506.1|45486.1|45502.4|45482.4|45508.6|45488.6|45502.4|45482.4|3
1623423210000|2021-06-11 14:53:30|45494.9|45474.9|45484.3|45464.3|45494.9|45474.9|45483.1|45463.1|6
1623423220000|2021-06-11 14:53:40|45482.4|45462.4|45486.8|45466.8|45486.8|45466.8|45481.8|45461.8|11
1623423230000|2021-06-11 14:53:50|45484.9|45464.9|45482.4|45462.4|45484.9|45464.9|45482.4|45462.4|6
1623423240000|2021-06-11 14:54:00|45479.9|45459.9|45484.9|45464.9|45484.9|45464.9|45474.9|45454.9|10
1623423250000|2021-06-11 14:54:10|45489.3|45469.3|45499.3|45479.3|45499.3|45479.3|45489.3|45469.3|1
1623423260000|2021-06-11 14:54:20|45499.9|45479.9|45507.4|45487.4|45507.4|45487.4|45499.9|45479.9|8
1623423270000|2021-06-11 14:54:30|45506.8|45486.8|45507.4|45487.4|45511.8|45491.8|45506.8|45486.8|18
1623423280000|2021-06-11 14:54:40|45509.3|45489.3|45494.9|45474.9|45509.3|45489.3|45494.9|45474.9|7
1623423290000|2021-06-11 14:54:50|45495.6|45475.6|45494.3|45474.3|45496.8|45476.8|45494.3|45474.3|5
1623423300000|2021-06-11 14:55:00|45494.9|45474.9|45489.9|45469.9|45496.8|45476.8|45489.9|45469.9|6
1623423310000|2021-06-11 14:55:10|45486.2|45466.2|45482.4|45462.4|45486.2|45466.2|45482.4|45462.4|5
1623423320000|2021-06-11 14:55:20|45483.1|45463.1|45484.9|45464.9|45484.9|45464.9|45482.4|45462.4|3
1623423330000|2021-06-11 14:55:30|45482.4|45462.4|45477.4|45457.4|45484.9|45464.9|45474.9|45454.9|14
1623423340000|2021-06-11 14:55:40|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|45474.9|45454.9|2
1623423350000|2021-06-11 14:55:50|45470.6|45450.6|45451.2|45431.2|45470.6|45450.6|45450.6|45430.6|23
1623423360000|2021-06-11 14:56:00|45454.9|45434.9|45444.9|45424.9|45454.9|45434.9|45444.9|45424.9|22
1623423370000|2021-06-11 14:56:10|45449.3|45429.3|45449.3|45429.3|45449.9|45429.9|45444.9|45424.9|12
1623423380000|2021-06-11 14:56:20|45445.6|45425.6|45445.6|45425.6|45449.3|45429.3|45444.9|45424.9|5
1623423390000|2021-06-11 14:56:30|45447.4|45427.4|45451.8|45431.8|45451.8|45431.8|45446.2|45426.2|19
1623423400000|2021-06-11 14:56:40|45442.4|45422.4|45444.9|45424.9|45444.9|45424.9|45441.2|45421.2|10
1623423410000|2021-06-11 14:56:50|45445.6|45425.6|45448.1|45428.1|45448.1|45428.1|45444.9|45424.9|4
1623423420000|2021-06-11 14:57:00|45449.9|45429.9|45469.9|45449.9|45469.9|45449.9|45449.9|45429.9|22
1623423430000|2021-06-11 14:57:10|45465.6|45445.6|45459.9|45439.9|45465.6|45445.6|45455.6|45435.6|44
1623423440000|2021-06-11 14:57:20|45455.6|45435.6|45459.9|45439.9|45466.8|45446.8|45455.6|45435.6|20
1623423450000|2021-06-11 14:57:30|45464.9|45444.9|45464.9|45444.9|45464.9|45444.9|45464.9|45444.9|4
1623423460000|2021-06-11 14:57:40|45465.6|45445.6|45464.9|45444.9|45469.9|45449.9|45464.3|45444.3|14
1623423470000|2021-06-11 14:57:50|45466.8|45446.8|45484.3|45464.3|45484.3|45464.3|45466.8|45446.8|13
1623423480000|2021-06-11 14:58:00|45484.9|45464.9|45489.9|45469.9|45491.1|45471.1|45484.9|45464.9|7
1623423490000|2021-06-11 14:58:10|45484.9|45464.9|45470.6|45450.6|45484.9|45464.9|45470.6|45450.6|17
1623423500000|2021-06-11 14:58:20|45471.2|45451.2|45470.6|45450.6|45474.9|45454.9|45470.6|45450.6|2
1623423510000|2021-06-11 14:58:30|45471.2|45451.2|45470.6|45450.6|45473.1|45453.1|45470.6|45450.6|2
1623423520000|2021-06-11 14:58:40|45469.9|45449.9|45470.6|45450.6|45470.6|45450.6|45469.9|45449.9|1
1623423530000|2021-06-11 14:58:50|45469.9|45449.9|45469.9|45449.9|45473.1|45453.1|45469.9|45449.9|6
1623423540000|2021-06-11 14:59:00|45467.4|45447.4|45471.1|45451.1|45471.1|45451.1|45462.4|45442.4|12
1623423550000|2021-06-11 14:59:10|45471.8|45451.8|45477.4|45457.4|45481.8|45461.8|45471.8|45451.8|11
1623423560000|2021-06-11 14:59:20|45479.3|45459.3|45476.8|45456.8|45479.3|45459.3|45476.1|45456.1|1
1623423570000|2021-06-11 14:59:30|45477.4|45457.4|45470.6|45450.6|45477.4|45457.4|45465.6|45445.6|3
1623423580000|2021-06-11 14:59:40|45469.9|45449.9|45467.4|45447.4|45469.9|45449.9|45467.4|45447.4|2
1623423590000|2021-06-11 14:59:50|45468.1|45448.1|45474.3|45454.3|45475.6|45455.6|45467.4|45447.4|6
1623423600000|2021-06-11 15:00:00|45472.4|45452.4|45475.6|45455.6|45477.4|45457.4|45472.4|45452.4|11
1623423610000|2021-06-11 15:00:10|45474.9|45454.9|45468.7|45448.7|45476.8|45456.8|45468.7|45448.7|20
1623423620000|2021-06-11 15:00:20|45468.1|45448.1|45479.3|45459.3|45481.1|45461.1|45468.1|45448.1|9
1623423630000|2021-06-11 15:00:30|45484.3|45464.3|45484.9|45464.9|45487.4|45467.4|45484.3|45464.3|14
1623423640000|2021-06-11 15:00:40|45481.2|45461.2|45475.6|45455.6|45481.2|45461.2|45475.6|45455.6|7
1623423650000|2021-06-11 15:00:50|45477.4|45457.4|45484.3|45464.3|45484.3|45464.3|45476.2|45456.2|6
1623423660000|2021-06-11 15:01:00|45479.9|45459.9|45475.6|45455.6|45479.9|45459.9|45475.6|45455.6|8
1623423670000|2021-06-11 15:01:10|45476.2|45456.2|45475.6|45455.6|45479.9|45459.9|45475.6|45455.6|3
1623423680000|2021-06-11 15:01:20|45479.9|45459.9|45479.9|45459.9|45481.8|45461.8|45479.9|45459.9|6
1623423690000|2021-06-11 15:01:30|45478.1|45458.1|45479.9|45459.9|45479.9|45459.9|45478.1|45458.1|2
1623423700000|2021-06-11 15:01:40|45477.4|45457.4|45486.8|45466.8|45486.8|45466.8|45477.4|45457.4|13
1623423710000|2021-06-11 15:01:50|45487.4|45467.4|45494.3|45474.3|45494.3|45474.3|45486.8|45466.8|8
1623423720000|2021-06-11 15:02:00|45490.6|45470.6|45489.9|45469.9|45494.3|45474.3|45489.9|45469.9|7
1623423730000|2021-06-11 15:02:10|||||||||3
1623423740000|2021-06-11 15:02:20|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|3
1623423750000|2021-06-11 15:02:30|45492.4|45472.4|45487.4|45467.4|45494.3|45474.3|45487.4|45467.4|6
1623423760000|2021-06-11 15:02:40|45486.8|45466.8|45484.9|45464.9|45487.4|45467.4|45482.4|45462.4|517
1623423770000|2021-06-11 15:02:50|45486.8|45466.8|45489.9|45469.9|45489.9|45469.9|45486.8|45466.8|4
1623423780000|2021-06-11 15:03:00|45488.1|45468.1|45483.1|45463.1|45488.1|45468.1|45483.1|45463.1|1
1623423790000|2021-06-11 15:03:10|45484.9|45464.9|45480.6|45460.6|45484.9|45464.9|45480.6|45460.6|4
1623423800000|2021-06-11 15:03:20|45481.2|45461.2|45484.9|45464.9|45484.9|45464.9|45481.2|45461.2|4
1623423810000|2021-06-11 15:03:30|45486.8|45466.8|45496.8|45476.8|45496.8|45476.8|45486.8|45466.8|15
1623423820000|2021-06-11 15:03:40|45497.4|45477.4|45499.9|45479.9|45499.9|45479.9|45496.8|45476.8|4
1623423830000|2021-06-11 15:03:50|45501.8|45481.8|45511.8|45491.8|45512.4|45492.4|45501.8|45481.8|12
1623423840000|2021-06-11 15:04:00|45509.9|45489.9|45503.1|45483.1|45509.9|45489.9|45503.1|45483.1|5
1623423850000|2021-06-11 15:04:10|45501.2|45481.2|45505.6|45485.6|45509.9|45489.9|45501.2|45481.2|10
1623423860000|2021-06-11 15:04:20|45504.9|45484.9|45499.9|45479.9|45507.4|45487.4|45499.9|45479.9|8
1623423870000|2021-06-11 15:04:30|45499.3|45479.3|45499.9|45479.9|45499.9|45479.9|45499.3|45479.3|1
1623423880000|2021-06-11 15:04:40|45500.6|45480.6|45501.2|45481.2|45501.2|45481.2|45500.6|45480.6|454
1623423890000|2021-06-11 15:04:50|45504.4|45484.4|45508.1|45488.1|45508.1|45488.1|45504.4|45484.4|11
1623423900000|2021-06-11 15:05:00|45506.2|45486.2|45506.2|45486.2|45508.1|45488.1|45506.2|45486.2|8
1623423910000|2021-06-11 15:05:10|45508.1|45488.1|45508.1|45488.1|45509.4|45489.4|45506.2|45486.2|5
1623423920000|2021-06-11 15:05:20|45506.2|45486.2|45508.7|45488.7|45508.7|45488.7|45506.2|45486.2|2
1623423930000|2021-06-11 15:05:30|45509.4|45489.4|45506.2|45486.2|45510.6|45490.6|45506.2|45486.2|10
1623423940000|2021-06-11 15:05:40|45505.6|45485.6|45505.6|45485.6|45505.6|45485.6|45505.6|45485.6|3
1623423950000|2021-06-11 15:05:50|45506.2|45486.2|45508.1|45488.1|45508.1|45488.1|45506.2|45486.2|3
1623423960000|2021-06-11 15:06:00|45505.6|45485.6|45506.2|45486.2|45506.2|45486.2|45505.6|45485.6|4
1623423970000|2021-06-11 15:06:10|45508.1|45488.1|45510.6|45490.6|45511.2|45491.2|45506.2|45486.2|7
1623423980000|2021-06-11 15:06:20|45506.9|45486.9|45506.9|45486.9|45506.9|45486.9|45506.9|45486.9|1
1623423990000|2021-06-11 15:06:30|45506.2|45486.2|45506.9|45486.9|45506.9|45486.9|45506.2|45486.2|3
1623424000000|2021-06-11 15:06:40|45506.2|45486.2|45506.2|45486.2|45506.9|45486.9|45503.7|45483.7|9
1623424010000|2021-06-11 15:06:50|45506.9|45486.9|45511.2|45491.2|45511.2|45491.2|45506.9|45486.9|11
1623424020000|2021-06-11 15:07:00|45513.1|45493.1|45515.6|45495.6|45515.6|45495.6|45511.2|45491.2|6
1623424030000|2021-06-11 15:07:10|45514.9|45494.9|45515.6|45495.6|45515.6|45495.6|45511.2|45491.2|7
1623424040000|2021-06-11 15:07:20|45513.7|45493.7|45510.6|45490.6|45515.6|45495.6|45510.6|45490.6|0
1623424050000|2021-06-11 15:07:30|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45510.6|45490.6|2
1623424060000|2021-06-11 15:07:40|45510.6|45490.6|45511.2|45491.2|45511.2|45491.2|45510.6|45490.6|9
1623424070000|2021-06-11 15:07:50|45511.9|45491.9|45518.1|45498.1|45518.1|45498.1|45511.9|45491.9|9
1623424080000|2021-06-11 15:08:00|45518.7|45498.7|45523.7|45503.7|45525.6|45505.6|45516.2|45496.2|27
1623424090000|2021-06-11 15:08:10|45521.9|45501.9|45530.6|45510.6|45530.6|45510.6|45521.2|45501.2|13
1623424100000|2021-06-11 15:08:20|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|2
1623424110000|2021-06-11 15:08:30|45535.6|45515.6|45541.2|45521.2|45545.6|45525.6|45535.6|45515.6|19
1623424120000|2021-06-11 15:08:40|45539.4|45519.4|45536.9|45516.9|45539.4|45519.4|45535|45515|3
1623424130000|2021-06-11 15:08:50|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|3
1623424140000|2021-06-11 15:09:00|||||||||5
1623424150000|2021-06-11 15:09:10|||||||||7
1623424160000|2021-06-11 15:09:20|45536.2|45516.2|45538.7|45518.7|45541.2|45521.2|45536.2|45516.2|6
1623424170000|2021-06-11 15:09:30|45538.1|45518.1|45543.7|45523.7|45545.6|45525.6|45536.2|45516.2|4
1623424180000|2021-06-11 15:09:40|45541.9|45521.9|45541.9|45521.9|45543.7|45523.7|45541.2|45521.2|2
1623424190000|2021-06-11 15:09:50|45543.7|45523.7|45546.9|45526.9|45548.1|45528.1|45541.9|45521.9|3
1623424200000|2021-06-11 15:10:00|45546.2|45526.2|45548.7|45528.7|45548.7|45528.7|45545.6|45525.6|4
1623424210000|2021-06-11 15:10:10|45550.6|45530.6|45546.2|45526.2|45550.6|45530.6|45546.2|45526.2|6
1623424220000|2021-06-11 15:10:20|45548.7|45528.7|45551.2|45531.2|45551.2|45531.2|45546.9|45526.9|3
1623424230000|2021-06-11 15:10:30|45553.1|45533.1|45553.1|45533.1|45553.1|45533.1|45553.1|45533.1|3
1623424240000|2021-06-11 15:10:40|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|7
1623424250000|2021-06-11 15:10:50|45566.2|45546.2|45566.2|45546.2|45570.6|45550.6|45563.7|45543.7|30
1623424260000|2021-06-11 15:11:00|45563.7|45543.7|45556.2|45536.2|45563.7|45543.7|45556.2|45536.2|8
1623424270000|2021-06-11 15:11:10|45560.6|45540.6|45555.6|45535.6|45561.2|45541.2|45548.7|45528.7|28
1623424280000|2021-06-11 15:11:20|45556.2|45536.2|45556.2|45536.2|45561.2|45541.2|45556.2|45536.2|7
1623424290000|2021-06-11 15:11:30|45556.9|45536.9|45553.7|45533.7|45557.5|45537.5|45553.7|45533.7|8
1623424300000|2021-06-11 15:11:40|45555.6|45535.6|45551.2|45531.2|45555.6|45535.6|45551.2|45531.2|4
1623424310000|2021-06-11 15:11:50|45551.9|45531.9|45551.2|45531.2|45551.9|45531.9|45551.2|45531.2|2
1623424320000|2021-06-11 15:12:00|45549.4|45529.4|45543.7|45523.7|45549.4|45529.4|45543.7|45523.7|5
1623424330000|2021-06-11 15:12:10|45546.2|45526.2|45536.2|45516.2|45546.2|45526.2|45536.2|45516.2|10
1623424340000|2021-06-11 15:12:20|45534.4|45514.4|45527.5|45507.5|45534.4|45514.4|45527.5|45507.5|12
1623424350000|2021-06-11 15:12:30|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|4
1623424360000|2021-06-11 15:12:40|45538.7|45518.7|45548.7|45528.7|45550.6|45530.6|45538.7|45518.7|12
1623424370000|2021-06-11 15:12:50|45548.1|45528.1|45546.2|45526.2|45548.1|45528.1|45546.2|45526.2|4
1623424380000|2021-06-11 15:13:00|45545.6|45525.6|45536.2|45516.2|45545.6|45525.6|45534.9|45514.9|10
1623424390000|2021-06-11 15:13:10|45535.6|45515.6|45526.2|45506.2|45535.6|45515.6|45526.2|45506.2|11
1623424400000|2021-06-11 15:13:20|45525.6|45505.6|45523.7|45503.7|45525.6|45505.6|45521.2|45501.2|5
1623424410000|2021-06-11 15:13:30|45521.9|45501.9|45521.2|45501.2|45521.9|45501.9|45518.7|45498.7|1
1623424420000|2021-06-11 15:13:40|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|3
1623424440000|2021-06-11 15:14:00|45524.4|45504.4|45524.4|45504.4|45524.4|45504.4|45524.4|45504.4|3
1623424450000|2021-06-11 15:14:10|45525|45505|45524.4|45504.4|45525|45505|45524.4|45504.4|6
1623424460000|2021-06-11 15:14:20|45523.7|45503.7|45521.2|45501.2|45523.7|45503.7|45521.2|45501.2|6
1623424470000|2021-06-11 15:14:30|45523.1|45503.1|45523.1|45503.1|45523.1|45503.1|45522.4|45502.4|4
1623424480000|2021-06-11 15:14:40|45522.4|45502.4|45523.1|45503.1|45523.1|45503.1|45522.4|45502.4|1
1623424490000|2021-06-11 15:14:50|45522.4|45502.4|45520.6|45500.6|45522.4|45502.4|45519.9|45499.9|2
1623424500000|2021-06-11 15:15:00|45519.9|45499.9|45516.2|45496.2|45519.9|45499.9|45516.2|45496.2|19
1623424510000|2021-06-11 15:15:10|45518.1|45498.1|45518.1|45498.1|45518.1|45498.1|45518.1|45498.1|3
1623424520000|2021-06-11 15:15:20|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|4
1623424530000|2021-06-11 15:15:30|||||||||4
1623424540000|2021-06-11 15:15:40|45514.4|45494.4|45516.9|45496.9|45516.9|45496.9|45514.4|45494.4|3
1623424550000|2021-06-11 15:15:50|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|11
1623424560000|2021-06-11 15:16:00|45515.6|45495.6|45503.7|45483.7|45515.6|45495.6|45503.7|45483.7|7
1623424570000|2021-06-11 15:16:10|45504.4|45484.4|45516.9|45496.9|45516.9|45496.9|45503.7|45483.7|25
1623424580000|2021-06-11 15:16:20|45519.4|45499.4|45526.2|45506.2|45526.2|45506.2|45519.4|45499.4|3
1623424590000|2021-06-11 15:16:30|45528.1|45508.1|45528.1|45508.1|45528.1|45508.1|45528.1|45508.1|6
1623424600000|2021-06-11 15:16:40|||||||||6
1623424610000|2021-06-11 15:16:50|45527.4|45507.4|45521.2|45501.2|45527.4|45507.4|45521.2|45501.2|3
1623424620000|2021-06-11 15:17:00|45519.4|45499.4|45516.2|45496.2|45519.4|45499.4|45516.2|45496.2|2
1623424630000|2021-06-11 15:17:10|45515.6|45495.6|45504.4|45484.4|45515.6|45495.6|45504.4|45484.4|12
1623424640000|2021-06-11 15:17:20|45506.2|45486.2|45504.4|45484.4|45508.7|45488.7|45504.4|45484.4|5
1623424650000|2021-06-11 15:17:30|45506.2|45486.2|45503.1|45483.1|45506.2|45486.2|45503.1|45483.1|2
1623424660000|2021-06-11 15:17:40|45501.2|45481.2|45486.9|45466.9|45501.2|45481.2|45486.2|45466.2|17
1623424670000|2021-06-11 15:17:50|45490.6|45470.6|45490.6|45470.6|45490.6|45470.6|45490.6|45470.6|11
1623424680000|2021-06-11 15:18:00|45488.7|45468.7|45476.2|45456.2|45488.7|45468.7|45476.2|45456.2|13
1623424690000|2021-06-11 15:18:10|45469.4|45449.4|45468.7|45448.7|45471.2|45451.2|45464.4|45444.4|24
1623424700000|2021-06-11 15:18:20|45466.9|45446.9|45471.9|45451.9|45473.7|45453.7|45466.9|45446.9|4
1623424710000|2021-06-11 15:18:30|45471.2|45451.2|45471.9|45451.9|45471.9|45451.9|45471.2|45451.2|2
1623424720000|2021-06-11 15:18:40|45473.7|45453.7|45471.9|45451.9|45473.7|45453.7|45471.9|45451.9|7
1623424730000|2021-06-11 15:18:50|45471.2|45451.2|45476.2|45456.2|45476.2|45456.2|45471.2|45451.2|5
1623424740000|2021-06-11 15:19:00|45474.4|45454.4|45473.7|45453.7|45474.4|45454.4|45473.7|45453.7|2
1623424750000|2021-06-11 15:19:10|45473.1|45453.1|45471.2|45451.2|45473.1|45453.1|45471.2|45451.2|8
1623424760000|2021-06-11 15:19:20|45469.4|45449.4|45479.9|45459.9|45479.9|45459.9|45469.4|45449.4|26
1623424770000|2021-06-11 15:19:30|45479.3|45459.3|45476.2|45456.2|45480.6|45460.6|45476.2|45456.2|4
1623424780000|2021-06-11 15:19:40|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|2
1623424790000|2021-06-11 15:19:50|45475.6|45455.6|45471.2|45451.2|45475.6|45455.6|45471.2|45451.2|1
1623424800000|2021-06-11 15:20:00|45469.9|45449.9|45465.6|45445.6|45469.9|45449.9|45465.6|45445.6|5
1623424810000|2021-06-11 15:20:10|45464.9|45444.9|45461.2|45441.2|45464.9|45444.9|45461.2|45441.2|19
1623424820000|2021-06-11 15:20:20|45458.7|45438.7|45458.7|45438.7|45458.7|45438.7|45458.7|45438.7|2
1623424830000|2021-06-11 15:20:30|45460.6|45440.6|45476.2|45456.2|45476.2|45456.2|45458.1|45438.1|27
1623424840000|2021-06-11 15:20:40|45478.1|45458.1|45483.7|45463.7|45484.9|45464.9|45478.1|45458.1|11
1623424850000|2021-06-11 15:20:50|45483.1|45463.1|45488.7|45468.7|45490.6|45470.6|45483.1|45463.1|10
1623424860000|2021-06-11 15:21:00|45489.4|45469.4|45491.2|45471.2|45491.2|45471.2|45489.4|45469.4|1
1623424870000|2021-06-11 15:21:10|45493.1|45473.1|45496.2|45476.2|45498.1|45478.1|45493.1|45473.1|6
1623424880000|2021-06-11 15:21:20|45498.1|45478.1|45494.4|45474.4|45498.1|45478.1|45494.4|45474.4|3
1623424890000|2021-06-11 15:21:30|45491.9|45471.9|45503.1|45483.1|45503.1|45483.1|45491.9|45471.9|7
1623424900000|2021-06-11 15:21:40|45501.2|45481.2|45500.6|45480.6|45503.1|45483.1|45500.6|45480.6|2
1623424910000|2021-06-11 15:21:50|45504.3|45484.3|45500.6|45480.6|45504.3|45484.3|45500.6|45480.6|6
1623424920000|2021-06-11 15:22:00|45496.2|45476.2|45500.6|45480.6|45500.6|45480.6|45496.2|45476.2|10
1623424930000|2021-06-11 15:22:10|45496.9|45476.9|45503.1|45483.1|45503.1|45483.1|45496.9|45476.9|2
1623424940000|2021-06-11 15:22:20|45505.6|45485.6|45501.9|45481.9|45506.2|45486.2|45501.2|45481.2|10
1623424950000|2021-06-11 15:22:30|45501.2|45481.2|45501.9|45481.9|45501.9|45481.9|45501.2|45481.2|2
1623424960000|2021-06-11 15:22:40|45496.9|45476.9|45480.6|45460.6|45496.9|45476.9|45476.2|45456.2|59
1623424970000|2021-06-11 15:22:50|45481.2|45461.2|45483.7|45463.7|45483.7|45463.7|45481.2|45461.2|2
1623424980000|2021-06-11 15:23:00|45488.1|45468.1|45494.4|45474.4|45496.2|45476.2|45488.1|45468.1|7
1623424990000|2021-06-11 15:23:10|45493.1|45473.1|45491.2|45471.2|45493.7|45473.7|45491.2|45471.2|4
1623425000000|2021-06-11 15:23:20|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|3
1623425010000|2021-06-11 15:23:30|45486.9|45466.9|45488.7|45468.7|45488.7|45468.7|45486.9|45466.9|4
1623425030000|2021-06-11 15:23:50|||||||||1
1623425040000|2021-06-11 15:24:00|45484.4|45464.4|45483.7|45463.7|45484.4|45464.4|45483.7|45463.7|4
1623425050000|2021-06-11 15:24:10|45485.6|45465.6|45486.2|45466.2|45486.2|45466.2|45485.6|45465.6|2
1623425060000|2021-06-11 15:24:20|||||||||11
1623425070000|2021-06-11 15:24:30|45485.6|45465.6|45486.2|45466.2|45486.2|45466.2|45485.6|45465.6|2
1623425080000|2021-06-11 15:24:40|45484.4|45464.4|45475.6|45455.6|45486.2|45466.2|45475.6|45455.6|4
1623425090000|2021-06-11 15:24:50|45476.2|45456.2|45474.9|45454.9|45478.1|45458.1|45474.9|45454.9|4
1623425100000|2021-06-11 15:25:00|45473.1|45453.1|45464.4|45444.4|45473.1|45453.1|45463.7|45443.7|9
1623425110000|2021-06-11 15:25:10|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45463.7|45443.7|2
1623425120000|2021-06-11 15:25:20|45463.7|45443.7|45466.2|45446.2|45466.9|45446.9|45463.1|45443.1|10
1623425130000|2021-06-11 15:25:30|45468.7|45448.7|45468.1|45448.1|45471.2|45451.2|45466.2|45446.2|6
1623425140000|2021-06-11 15:25:40|45468.7|45448.7|45468.1|45448.1|45471.2|45451.2|45468.1|45448.1|5
1623425150000|2021-06-11 15:25:50|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|3
1623425160000|2021-06-11 15:26:00|45465.6|45445.6|45461.2|45441.2|45465.6|45445.6|45461.2|45441.2|9
1623425170000|2021-06-11 15:26:10|45466.2|45446.2|45470.6|45450.6|45470.6|45450.6|45466.2|45446.2|8
1623425180000|2021-06-11 15:26:20|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|209
1623425190000|2021-06-11 15:26:30|||||||||6
1623425200000|2021-06-11 15:26:40|45464.4|45444.4|45461.9|45441.9|45464.4|45444.4|45461.2|45441.2|4
1623425210000|2021-06-11 15:26:50|45463.7|45443.7|45466.2|45446.2|45468.1|45448.1|45463.7|45443.7|3
1623425220000|2021-06-11 15:27:00|45463.7|45443.7|45468.7|45448.7|45468.7|45448.7|45463.7|45443.7|4
1623425230000|2021-06-11 15:27:10|45466.9|45446.9|45460.6|45440.6|45468.7|45448.7|45458.1|45438.1|27
1623425240000|2021-06-11 15:27:20|45458.1|45438.1|45463.1|45443.1|45464.9|45444.9|45457.4|45437.4|9
1623425250000|2021-06-11 15:27:30|45464.9|45444.9|45465.6|45445.6|45467.4|45447.4|45464.9|45444.9|2
1623425260000|2021-06-11 15:27:40|45467.4|45447.4|45467.4|45447.4|45467.4|45447.4|45465.6|45445.6|1
1623425270000|2021-06-11 15:27:50|45469.9|45449.9|45471.2|45451.2|45473.1|45453.1|45469.9|45449.9|2
1623425280000|2021-06-11 15:28:00|45473.7|45453.7|45471.2|45451.2|45473.7|45453.7|45471.2|45451.2|2
1623425290000|2021-06-11 15:28:10|45473.1|45453.1|45486.8|45466.8|45486.8|45466.8|45473.1|45453.1|11
1623425300000|2021-06-11 15:28:20|45484.9|45464.9|45492.4|45472.4|45492.4|45472.4|45484.9|45464.9|3
1623425310000|2021-06-11 15:28:30|45490.6|45470.6|45491.2|45471.2|45492.4|45472.4|45490.6|45470.6|2
1623425320000|2021-06-11 15:28:40|45493.1|45473.1|45490.6|45470.6|45493.7|45473.7|45490.6|45470.6|7
1623425330000|2021-06-11 15:28:50|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|7
1623425340000|2021-06-11 15:29:00|45488.1|45468.1|45488.1|45468.1|45488.1|45468.1|45488.1|45468.1|3
1623425350000|2021-06-11 15:29:10|45488.7|45468.7|45488.7|45468.7|45490.6|45470.6|45488.1|45468.1|1
1623425360000|2021-06-11 15:29:20|45490.6|45470.6|45490.6|45470.6|45490.6|45470.6|45488.1|45468.1|1
1623425370000|2021-06-11 15:29:30|45488.7|45468.7|45490.6|45470.6|45490.6|45470.6|45488.1|45468.1|3
1623425380000|2021-06-11 15:29:40|45488.7|45468.7|45490.6|45470.6|45490.6|45470.6|45488.7|45468.7|2
1623425390000|2021-06-11 15:29:50|45488.7|45468.7|45498.1|45478.1|45498.1|45478.1|45488.7|45468.7|8
1623425400000|2021-06-11 15:30:00|45498.7|45478.7|45495.6|45475.6|45507.4|45487.4|45495.6|45475.6|19
1623425410000|2021-06-11 15:30:10|45493.1|45473.1|45473.7|45453.7|45493.1|45473.1|45473.7|45453.7|10
1623425420000|2021-06-11 15:30:20|45466.9|45446.9|45460|45440|45466.9|45446.9|45460|45440|4
1623425430000|2021-06-11 15:30:30|45461.9|45441.9|45468.7|45448.7|45468.7|45448.7|45461.2|45441.2|8
1623425440000|2021-06-11 15:30:40|45468.1|45448.1|45468.7|45448.7|45468.7|45448.7|45468.1|45448.1|3
1623425450000|2021-06-11 15:30:50|||||||||3
1623425460000|2021-06-11 15:31:00|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|6
1623425470000|2021-06-11 15:31:10|45466.9|45446.9|45471.2|45451.2|45471.2|45451.2|45466.2|45446.2|13
1623425480000|2021-06-11 15:31:20|45473.1|45453.1|45475.6|45455.6|45476.2|45456.2|45473.1|45453.1|10
1623425490000|2021-06-11 15:31:30|45473.1|45453.1|45475.6|45455.6|45475.6|45455.6|45473.1|45453.1|5
1623425500000|2021-06-11 15:31:40|45474.9|45454.9|45473.1|45453.1|45474.9|45454.9|45473.1|45453.1|0
1623425510000|2021-06-11 15:31:50|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|0
1623425520000|2021-06-11 15:32:00|45470.6|45450.6|45466.2|45446.2|45470.6|45450.6|45466.2|45446.2|11
1623425530000|2021-06-11 15:32:10|45466.9|45446.9|45471.2|45451.2|45471.2|45451.2|45466.9|45446.9|4
1623425540000|2021-06-11 15:32:20|45470.6|45450.6|45473.7|45453.7|45476.2|45456.2|45470.6|45450.6|7
1623425550000|2021-06-11 15:32:30|||||||||1
1623425560000|2021-06-11 15:32:40|||||||||2
1623425570000|2021-06-11 15:32:50|||||||||3
1623425580000|2021-06-11 15:33:00|45470.6|45450.6|45468.7|45448.7|45470.6|45450.6|45468.7|45448.7|1
1623425590000|2021-06-11 15:33:10|45462.4|45442.4|45461.8|45441.8|45462.4|45442.4|45461.8|45441.8|23
1623425600000|2021-06-11 15:33:20|45462.4|45442.4|45455.6|45435.6|45462.4|45442.4|45455.6|45435.6|10
1623425610000|2021-06-11 15:33:30|45453.7|45433.7|45462.4|45442.4|45462.4|45442.4|45453.7|45433.7|8
1623425620000|2021-06-11 15:33:40|45464.3|45444.3|45465.6|45445.6|45465.6|45445.6|45462.4|45442.4|3
1623425630000|2021-06-11 15:33:50|||||||||1
1623425640000|2021-06-11 15:34:00|45468.1|45448.1|45475.6|45455.6|45475.6|45455.6|45468.1|45448.1|15
1623425650000|2021-06-11 15:34:10|45474.9|45454.9|45473.1|45453.1|45475.6|45455.6|45473.1|45453.1|2
1623425660000|2021-06-11 15:34:20|45476.2|45456.2|45475.6|45455.6|45476.2|45456.2|45473.1|45453.1|7
1623425670000|2021-06-11 15:34:30|45473.1|45453.1|45473.1|45453.1|45473.1|45453.1|45473.1|45453.1|0
1623425680000|2021-06-11 15:34:40|||||||||2
1623425690000|2021-06-11 15:34:50|45475.6|45455.6|45473.1|45453.1|45475.6|45455.6|45473.1|45453.1|4
1623425700000|2021-06-11 15:35:00|45459.4|45439.4|45458.7|45438.7|45459.4|45439.4|45458.7|45438.7|8
1623425710000|2021-06-11 15:35:10|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|10
1623425720000|2021-06-11 15:35:20|45461.9|45441.9|45473.7|45453.7|45473.7|45453.7|45461.9|45441.9|6
1623425730000|2021-06-11 15:35:30|45474.4|45454.4|45476.2|45456.2|45476.2|45456.2|45473.1|45453.1|10
1623425740000|2021-06-11 15:35:40|||||||||3
1623425750000|2021-06-11 15:35:50|45478.1|45458.1|45479.9|45459.9|45480.6|45460.6|45478.1|45458.1|2
1623425760000|2021-06-11 15:36:00|45476.2|45456.2|45468.7|45448.7|45476.2|45456.2|45468.7|45448.7|7
1623425770000|2021-06-11 15:36:10|45466.9|45446.9|45469.4|45449.4|45469.4|45449.4|45466.9|45446.9|6
1623425780000|2021-06-11 15:36:20|45468.7|45448.7|45468.1|45448.1|45469.4|45449.4|45468.1|45448.1|5
1623425790000|2021-06-11 15:36:30|45467.4|45447.4|45465.6|45445.6|45468.1|45448.1|45465.6|45445.6|0
1623425800000|2021-06-11 15:36:40|45467.4|45447.4|45466.2|45446.2|45469.4|45449.4|45466.2|45446.2|6
1623425820000|2021-06-11 15:37:00|45470.6|45450.6|45466.2|45446.2|45470.6|45450.6|45466.2|45446.2|14
1623425830000|2021-06-11 15:37:10|45468.7|45448.7|45471.2|45451.2|45471.2|45451.2|45468.7|45448.7|9
1623425840000|2021-06-11 15:37:20|45473.1|45453.1|45473.7|45453.7|45473.7|45453.7|45473.1|45453.1|0
1623425850000|2021-06-11 15:37:30|45473.1|45453.1|45471.2|45451.2|45473.1|45453.1|45471.2|45451.2|4
1623425860000|2021-06-11 15:37:40|45469.4|45449.4|45467.5|45447.5|45469.4|45449.4|45466.9|45446.9|3
1623425870000|2021-06-11 15:37:50|45466.9|45446.9|45469.4|45449.4|45469.4|45449.4|45464.4|45444.4|1
1623425880000|2021-06-11 15:38:00|45468.7|45448.7|45470.6|45450.6|45471.2|45451.2|45466.2|45446.2|4
1623425890000|2021-06-11 15:38:10|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|0
1623425900000|2021-06-11 15:38:20|45466.9|45446.9|45470.6|45450.6|45470.6|45450.6|45466.9|45446.9|3
1623425910000|2021-06-11 15:38:30|45468.7|45448.7|45470.6|45450.6|45471.2|45451.2|45468.7|45448.7|1
1623425920000|2021-06-11 15:38:40|45471.2|45451.2|45473.1|45453.1|45473.1|45453.1|45470.6|45450.6|11
1623425930000|2021-06-11 15:38:50|45474.9|45454.9|45471.2|45451.2|45474.9|45454.9|45470.6|45450.6|5
1623425940000|2021-06-11 15:39:00|45463.7|45443.7|45460.6|45440.6|45463.7|45443.7|45458.1|45438.1|18
1623425950000|2021-06-11 15:39:10|45458.7|45438.7|45463.7|45443.7|45463.7|45443.7|45458.7|45438.7|10
1623425960000|2021-06-11 15:39:20|45466.2|45446.2|45463.7|45443.7|45466.2|45446.2|45463.7|45443.7|3
1623425970000|2021-06-11 15:39:30|45465.6|45445.6|45461.2|45441.2|45465.6|45445.6|45461.2|45441.2|0
1623425980000|2021-06-11 15:39:40|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45465.6|45445.6|2
1623425990000|2021-06-11 15:39:50|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|2
1623426000000|2021-06-11 15:40:00|||||||||11
1623426020000|2021-06-11 15:40:20|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|5
1623426030000|2021-06-11 15:40:30|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|1
1623426040000|2021-06-11 15:40:40|45464.4|45444.4|45463.7|45443.7|45464.4|45444.4|45463.7|45443.7|1
1623426050000|2021-06-11 15:40:50|45461.2|45441.2|45456.9|45436.9|45461.2|45441.2|45456.9|45436.9|12
1623426060000|2021-06-11 15:41:00|45460.6|45440.6|45461.2|45441.2|45461.2|45441.2|45457.5|45437.5|10
1623426070000|2021-06-11 15:41:10|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|3
1623426080000|2021-06-11 15:41:20|45461.2|45441.2|45463.7|45443.7|45466.2|45446.2|45460.6|45440.6|12
1623426090000|2021-06-11 15:41:30|45464.4|45444.4|45463.7|45443.7|45466.2|45446.2|45461.9|45441.9|3
1623426100000|2021-06-11 15:41:40|45461.9|45441.9|45466.2|45446.2|45466.2|45446.2|45461.9|45441.9|8
1623426110000|2021-06-11 15:41:50|45468.7|45448.7|45468.7|45448.7|45470.6|45450.6|45468.7|45448.7|3
1623426120000|2021-06-11 15:42:00|45469.4|45449.4|45475.6|45455.6|45475.6|45455.6|45469.4|45449.4|7
1623426160000|2021-06-11 15:42:40|45476.2|45456.2|45476.2|45456.2|45478.7|45458.7|45476.2|45456.2|6
1623426170000|2021-06-11 15:42:50|45478.1|45458.1|45476.2|45456.2|45480.6|45460.6|45476.2|45456.2|5
1623426180000|2021-06-11 15:43:00|45474.4|45454.4|45473.7|45453.7|45474.4|45454.4|45473.7|45453.7|7
1623426190000|2021-06-11 15:43:10|45474.4|45454.4|45471.2|45451.2|45474.4|45454.4|45471.2|45451.2|2
1623426200000|2021-06-11 15:43:20|45467.5|45447.5|45467.5|45447.5|45469.4|45449.4|45466.9|45446.9|4
1623426210000|2021-06-11 15:43:30|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45466.9|45446.9|0
1623426220000|2021-06-11 15:43:40|45475.6|45455.6|45476.9|45456.9|45478.1|45458.1|45475.6|45455.6|7
1623426230000|2021-06-11 15:43:50|45478.7|45458.7|45476.2|45456.2|45478.7|45458.7|45476.2|45456.2|1
1623426240000|2021-06-11 15:44:00|45475.6|45455.6|45473.7|45453.7|45475.6|45455.6|45473.7|45453.7|5
1623426250000|2021-06-11 15:44:10|45476.2|45456.2|45473.7|45453.7|45476.2|45456.2|45473.7|45453.7|0
1623426260000|2021-06-11 15:44:20|45473.1|45453.1|45475.6|45455.6|45475.6|45455.6|45473.1|45453.1|5
1623426270000|2021-06-11 15:44:30|45473.7|45453.7|45476.2|45456.2|45476.2|45456.2|45473.7|45453.7|1
1623426280000|2021-06-11 15:44:40|45471.9|45451.9|45476.2|45456.2|45476.2|45456.2|45471.9|45451.9|5
1623426290000|2021-06-11 15:44:50|||||||||3
1623426300000|2021-06-11 15:45:00|45478.7|45458.7|45476.2|45456.2|45478.7|45458.7|45471.2|45451.2|19
1623426310000|2021-06-11 15:45:10|45471.9|45451.9|45475.6|45455.6|45476.2|45456.2|45471.9|45451.9|5
1623426320000|2021-06-11 15:45:20|45474.4|45454.4|45476.9|45456.9|45476.9|45456.9|45474.4|45454.4|4
1623426330000|2021-06-11 15:45:30|45481.2|45461.2|45484.4|45464.4|45484.4|45464.4|45481.2|45461.2|5
1623426340000|2021-06-11 15:45:40|||||||||3
1623426350000|2021-06-11 15:45:50|45486.9|45466.9|45483.7|45463.7|45486.9|45466.9|45483.7|45463.7|3
1623426360000|2021-06-11 15:46:00|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|0
1623426380000|2021-06-11 15:46:20|45485.6|45465.6|45485.6|45465.6|45485.6|45465.6|45483.7|45463.7|1
1623426390000|2021-06-11 15:46:30|45486.2|45466.2|45483.7|45463.7|45486.2|45466.2|45483.7|45463.7|7
1623426400000|2021-06-11 15:46:40|45481.9|45461.9|45481.2|45461.2|45486.2|45466.2|45481.2|45461.2|10
1623426410000|2021-06-11 15:46:50|45479.4|45459.4|45473.7|45453.7|45479.4|45459.4|45473.7|45453.7|14
1623426420000|2021-06-11 15:47:00|45474.4|45454.4|45468.7|45448.7|45474.4|45454.4|45468.7|45448.7|7
1623426430000|2021-06-11 15:47:10|45469.4|45449.4|45468.7|45448.7|45469.4|45449.4|45466.9|45446.9|5
1623426440000|2021-06-11 15:47:20|45469.4|45449.4|45471.2|45451.2|45471.2|45451.2|45469.4|45449.4|11
1623426450000|2021-06-11 15:47:30|45471.9|45451.9|45476.2|45456.2|45476.2|45456.2|45471.9|45451.9|2
1623426460000|2021-06-11 15:47:40|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|2
1623426470000|2021-06-11 15:47:50|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|2
1623426480000|2021-06-11 15:48:00|45473.7|45453.7|45476.2|45456.2|45476.2|45456.2|45473.7|45453.7|5
1623426490000|2021-06-11 15:48:10|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45472.5|45452.5|4
1623426500000|2021-06-11 15:48:20|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|2
1623426510000|2021-06-11 15:48:30|45466.2|45446.2|45465.6|45445.6|45466.2|45446.2|45465.6|45445.6|5
1623426520000|2021-06-11 15:48:40|45463.1|45443.1|45463.7|45443.7|45463.7|45443.7|45463.1|45443.1|1
1623426530000|2021-06-11 15:48:50|45463.1|45443.1|45463.7|45443.7|45466.2|45446.2|45463.1|45443.1|5
1623426540000|2021-06-11 15:49:00|45463.1|45443.1|45461.2|45441.2|45463.1|45443.1|45461.2|45441.2|2
1623426550000|2021-06-11 15:49:10|45461.9|45441.9|45463.7|45443.7|45465.6|45445.6|45461.9|45441.9|10
1623426560000|2021-06-11 15:49:20|45464.4|45444.4|45463.7|45443.7|45464.4|45444.4|45463.7|45443.7|18
1623426570000|2021-06-11 15:49:30|||||||||2
1623426580000|2021-06-11 15:49:40|45464.4|45444.4|45466.2|45446.2|45466.2|45446.2|45464.4|45444.4|0
1623426590000|2021-06-11 15:49:50|45468.1|45448.1|45468.7|45448.7|45468.7|45448.7|45466.2|45446.2|3
1623426600000|2021-06-11 15:50:00|45466.2|45446.2|45468.7|45448.7|45468.7|45448.7|45466.2|45446.2|7
1623426610000|2021-06-11 15:50:10|45468.1|45448.1|45466.9|45446.9|45468.7|45448.7|45466.2|45446.2|0
1623426620000|2021-06-11 15:50:20|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|0
1623426640000|2021-06-11 15:50:40|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|7
1623426650000|2021-06-11 15:50:50|45463.7|45443.7|45458.1|45438.1|45464.4|45444.4|45458.1|45438.1|11
1623426660000|2021-06-11 15:51:00|45461.2|45441.2|45459.4|45439.4|45461.2|45441.2|45459.4|45439.4|1
1623426670000|2021-06-11 15:51:10|45456.9|45436.9|45463.1|45443.1|45465|45445|45456.2|45436.2|8
1623426680000|2021-06-11 15:51:20|45465|45445|45465|45445|45465|45445|45465|45445|3
1623426690000|2021-06-11 15:51:30|45465.6|45445.6|45468.7|45448.7|45469.4|45449.4|45465.6|45445.6|7
1623426700000|2021-06-11 15:51:40|45469.4|45449.4|45469.4|45449.4|45471.3|45451.3|45468.8|45448.8|1
1623426710000|2021-06-11 15:51:50|45468.8|45448.8|45468.8|45448.8|45471.3|45451.3|45468.8|45448.8|0
1623426720000|2021-06-11 15:52:00|45469.4|45449.4|45468.8|45448.8|45469.4|45449.4|45468.8|45448.8|9
1623426730000|2021-06-11 15:52:10|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|1
1623426740000|2021-06-11 15:52:20|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|45464.4|45444.4|3
1623426750000|2021-06-11 15:52:30|||||||||1
1623426760000|2021-06-11 15:52:40|45466.9|45446.9|45466.3|45446.3|45466.9|45446.9|45466.3|45446.3|2
1623426770000|2021-06-11 15:52:50|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|3
1623426780000|2021-06-11 15:53:00|45466.3|45446.3|45469.4|45449.4|45469.4|45449.4|45466.3|45446.3|4
1623426790000|2021-06-11 15:53:10|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|7
1623426800000|2021-06-11 15:53:20|45466.9|45446.9|45466.3|45446.3|45466.9|45446.9|45466.3|45446.3|4
1623426810000|2021-06-11 15:53:30|45464.4|45444.4|45463.8|45443.8|45466.3|45446.3|45463.8|45443.8|8
1623426820000|2021-06-11 15:53:40|45459.4|45439.4|45459.4|45439.4|45459.4|45439.4|45459.4|45439.4|4
1623426830000|2021-06-11 15:53:50|45458.8|45438.8|45461.3|45441.3|45461.3|45441.3|45458.8|45438.8|3
1623426840000|2021-06-11 15:54:00|45460.6|45440.6|45456.3|45436.3|45460.6|45440.6|45456.3|45436.3|9
1623426850000|2021-06-11 15:54:10|45453.8|45433.8|45451.9|45431.9|45456.3|45436.3|45451.9|45431.9|8
1623426860000|2021-06-11 15:54:20|45453.8|45433.8|45458.1|45438.1|45458.1|45438.1|45451.3|45431.3|9
1623426870000|2021-06-11 15:54:30|45461.3|45441.3|45460.6|45440.6|45461.3|45441.3|45460.6|45440.6|5
1623426880000|2021-06-11 15:54:40|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|1
1623426900000|2021-06-11 15:55:00|45460.6|45440.6|45460.6|45440.6|45460.6|45440.6|45460.6|45440.6|1
1623426910000|2021-06-11 15:55:10|45458.8|45438.8|45458.1|45438.1|45458.8|45438.8|45458.1|45438.1|1
1623426920000|2021-06-11 15:55:20|45456.3|45436.3|45451.9|45431.9|45456.3|45436.3|45451.3|45431.3|5
1623426930000|2021-06-11 15:55:30|45451.3|45431.3|45456.3|45436.3|45456.3|45436.3|45451.3|45431.3|7
1623426940000|2021-06-11 15:55:40|45455.6|45435.6|45456.3|45436.3|45456.3|45436.3|45455.6|45435.6|8
1623426950000|2021-06-11 15:55:50|45451.3|45431.3|45441.3|45421.3|45451.3|45431.3|45441.3|45421.3|20
1623426960000|2021-06-11 15:56:00|45439.4|45419.4|45436.9|45416.9|45440.6|45420.6|45436.3|45416.3|14
1623426970000|2021-06-11 15:56:10|45439.4|45419.4|45438.8|45418.8|45439.4|45419.4|45436.3|45416.3|3
1623426980000|2021-06-11 15:56:20|45439.4|45419.4|45436.9|45416.9|45441.3|45421.3|45436.9|45416.9|16
1623426990000|2021-06-11 15:56:30|45437.5|45417.5|45441.3|45421.3|45441.3|45421.3|45437.5|45417.5|12
1623427000000|2021-06-11 15:56:40|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|7
1623427010000|2021-06-11 15:56:50|45446.3|45426.3|45452.5|45432.5|45452.5|45432.5|45446.3|45426.3|7
1623427020000|2021-06-11 15:57:00|45450.6|45430.6|45451.9|45431.9|45455.6|45435.6|45450.6|45430.6|19
1623427030000|2021-06-11 15:57:10|45449.4|45429.4|45446.9|45426.9|45449.4|45429.4|45445|45425|3
1623427040000|2021-06-11 15:57:20|45445|45425|45445|45425|45445|45425|45445|45425|5
1623427050000|2021-06-11 15:57:30|45444.4|45424.4|45446.3|45426.3|45446.3|45426.3|45442.5|45422.5|19
1623427060000|2021-06-11 15:57:40|45444.4|45424.4|45452.5|45432.5|45457.5|45437.5|45444.4|45424.4|11
1623427070000|2021-06-11 15:57:50|45456.3|45436.3|45456.9|45436.9|45456.9|45436.9|45456.3|45436.3|3
1623427080000|2021-06-11 15:58:00|45456.3|45436.3|45459.4|45439.4|45459.4|45439.4|45456.3|45436.3|3
1623427090000|2021-06-11 15:58:10|45456.9|45436.9|45459.4|45439.4|45459.4|45439.4|45456.9|45436.9|2
1623427100000|2021-06-11 15:58:20|45461.9|45441.9|45461.3|45441.3|45461.9|45441.9|45461.3|45441.3|7
1623427110000|2021-06-11 15:58:30|||||||||6
1623427120000|2021-06-11 15:58:40|45449.4|45429.4|45451.3|45431.3|45451.3|45431.3|45449.4|45429.4|7
1623427130000|2021-06-11 15:58:50|||||||||2
1623427140000|2021-06-11 15:59:00|45451.9|45431.9|45455.6|45435.6|45456.3|45436.3|45451.9|45431.9|2
1623427150000|2021-06-11 15:59:10|45451.9|45431.9|45451.3|45431.3|45451.9|45431.9|45451.3|45431.3|4
1623427160000|2021-06-11 15:59:20|45441.9|45421.9|45438.8|45418.8|45441.9|45421.9|45437.5|45417.5|10
1623427170000|2021-06-11 15:59:30|45436.3|45416.3|45436.3|45416.3|45436.3|45416.3|45436.3|45416.3|1
1623427180000|2021-06-11 15:59:40|45436.9|45416.9|45411.3|45391.3|45436.9|45416.9|45408.8|45388.8|54
1623427190000|2021-06-11 15:59:50|45413.1|45393.1|45416.3|45396.3|45416.3|45396.3|45411.9|45391.9|25
1623427200000|2021-06-11 16:00:00|45416.9|45396.9|45419.4|45399.4|45419.4|45399.4|45416.3|45396.3|19
1623427210000|2021-06-11 16:00:10|45426.3|45406.3|45441.3|45421.3|45441.3|45421.3|45426.3|45406.3|20
1623427220000|2021-06-11 16:00:20|||||||||2
1623427230000|2021-06-11 16:00:30|||||||||4
1623427240000|2021-06-11 16:00:40|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|0
1623427250000|2021-06-11 16:00:50|45446.3|45426.3|45451.3|45431.3|45451.3|45431.3|45446.3|45426.3|9
1623427260000|2021-06-11 16:01:00|45451.9|45431.9|45441.3|45421.3|45451.9|45431.9|45441.3|45421.3|10
1623427270000|2021-06-11 16:01:10|45443.1|45423.1|45446.3|45426.3|45446.3|45426.3|45443.1|45423.1|7
1623427280000|2021-06-11 16:01:20|45446.9|45426.9|45450.6|45430.6|45450.6|45430.6|45446.9|45426.9|3
1623427290000|2021-06-11 16:01:30|45453.1|45433.1|45451.3|45431.3|45453.1|45433.1|45450.6|45430.6|6
1623427300000|2021-06-11 16:01:40|||||||||2
1623427310000|2021-06-11 16:01:50|45451.9|45431.9|45451.9|45431.9|45453.8|45433.8|45451.3|45431.3|3
1623427320000|2021-06-11 16:02:00|45451.3|45431.3|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|3
1623427330000|2021-06-11 16:02:10|45449.4|45429.4|45445.1|45425.1|45449.4|45429.4|45445.1|45425.1|7
1623427340000|2021-06-11 16:02:20|45444.4|45424.4|45441.3|45421.3|45444.4|45424.4|45441.3|45421.3|1
1623427360000|2021-06-11 16:02:40|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|45429.4|45409.4|14
1623427370000|2021-06-11 16:02:50|45433.1|45413.1|45434.4|45414.4|45434.4|45414.4|45431.3|45411.3|9
1623427380000|2021-06-11 16:03:00|45431.3|45411.3|45424.4|45404.4|45431.3|45411.3|45424.4|45404.4|19
1623427390000|2021-06-11 16:03:10|||||||||2
1623427400000|2021-06-11 16:03:20|45422.6|45402.6|45414.4|45394.4|45422.6|45402.6|45414.4|45394.4|36
1623427410000|2021-06-11 16:03:30|45415.1|45395.1|45414.4|45394.4|45416.9|45396.9|45414.4|45394.4|13
1623427420000|2021-06-11 16:03:40|45412.6|45392.6|45410.1|45390.1|45412.6|45392.6|45410.1|45390.1|4
1623427430000|2021-06-11 16:03:50|45406.3|45386.3|45401.3|45381.3|45406.3|45386.3|45398.1|45378.1|30
1623427440000|2021-06-11 16:04:00|||||||||5
1623427450000|2021-06-11 16:04:10|45398.8|45378.8|45400|45380|45400|45380|45398.1|45378.1|22
1623427460000|2021-06-11 16:04:20|45398.1|45378.1|45403.8|45383.8|45403.8|45383.8|45398.1|45378.1|6
1623427470000|2021-06-11 16:04:30|45401.3|45381.3|45406.3|45386.3|45406.3|45386.3|45401.3|45381.3|10
1623427480000|2021-06-11 16:04:40|45411.3|45391.3|45416.3|45396.3|45416.3|45396.3|45411.3|45391.3|11
1623427490000|2021-06-11 16:04:50|45418.1|45398.1|45426.3|45406.3|45428.1|45408.1|45418.1|45398.1|7
1623427500000|2021-06-11 16:05:00|45425.6|45405.6|45431.3|45411.3|45431.3|45411.3|45425.6|45405.6|8
1623427510000|2021-06-11 16:05:10|45433.1|45413.1|45438.1|45418.1|45438.1|45418.1|45433.1|45413.1|26
1623427520000|2021-06-11 16:05:20|45433.1|45413.1|45438.1|45418.1|45438.1|45418.1|45433.1|45413.1|12
1623427540000|2021-06-11 16:05:40|45443.1|45423.1|45441.3|45421.3|45443.1|45423.1|45441.3|45421.3|8
1623427550000|2021-06-11 16:05:50|45443.8|45423.8|45439.4|45419.4|45443.8|45423.8|45439.4|45419.4|17
1623427560000|2021-06-11 16:06:00|45436.9|45416.9|45438.8|45418.8|45439.4|45419.4|45436.3|45416.3|3
1623427570000|2021-06-11 16:06:10|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|4
1623427580000|2021-06-11 16:06:20|45436.3|45416.3|45438.8|45418.8|45438.8|45418.8|45436.3|45416.3|3
1623427590000|2021-06-11 16:06:30|45436.9|45416.9|45436.9|45416.9|45438.8|45418.8|45436.9|45416.9|0
1623427600000|2021-06-11 16:06:40|45436.3|45416.3|45436.3|45416.3|45436.3|45416.3|45436.3|45416.3|0
1623427610000|2021-06-11 16:06:50|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|5
1623427620000|2021-06-11 16:07:00|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|5
1623427630000|2021-06-11 16:07:10|45431.9|45411.9|45433.8|45413.8|45436.3|45416.3|45431.9|45411.9|16
1623427640000|2021-06-11 16:07:20|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|0
1623427650000|2021-06-11 16:07:30|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|13
1623427660000|2021-06-11 16:07:40|45433.8|45413.8|45429.4|45409.4|45433.8|45413.8|45429.4|45409.4|627
1623427670000|2021-06-11 16:07:50|||||||||2
1623427680000|2021-06-11 16:08:00|45428.8|45408.8|45424.4|45404.4|45428.8|45408.8|45424.4|45404.4|56
1623427690000|2021-06-11 16:08:10|45422.6|45402.6|45424.4|45404.4|45424.4|45404.4|45422.6|45402.6|4
1623427700000|2021-06-11 16:08:20|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|3
1623427710000|2021-06-11 16:08:30|||||||||1
1623427720000|2021-06-11 16:08:40|45417.6|45397.6|45406.3|45386.3|45417.6|45397.6|45406.3|45386.3|12
1623427730000|2021-06-11 16:08:50|45406.9|45386.9|45406.3|45386.3|45406.9|45386.9|45406.3|45386.3|5
1623427740000|2021-06-11 16:09:00|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|8
1623427750000|2021-06-11 16:09:10|45409.4|45389.4|45404.4|45384.4|45409.4|45389.4|45404.4|45384.4|6
1623427760000|2021-06-11 16:09:20|45406.3|45386.3|45406.3|45386.3|45406.9|45386.9|45403.8|45383.8|8
1623427770000|2021-06-11 16:09:30|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|3
1623427780000|2021-06-11 16:09:40|45401.3|45381.3|45403.1|45383.1|45403.1|45383.1|45401.3|45381.3|158
1623427790000|2021-06-11 16:09:50|45402.5|45382.5|45400.6|45380.6|45403.1|45383.1|45398.1|45378.1|12
1623427800000|2021-06-11 16:10:00|45403.1|45383.1|45412.5|45392.5|45412.5|45392.5|45403.1|45383.1|9
1623427820000|2021-06-11 16:10:20|45415|45395|45405|45385|45415|45395|45404.3|45384.3|15
1623427830000|2021-06-11 16:10:30|||||||||2
1623427840000|2021-06-11 16:10:40|45400.6|45380.6|45400.6|45380.6|45403.1|45383.1|45400.6|45380.6|5
1623427850000|2021-06-11 16:10:50|45400|45380|45400.6|45380.6|45403.1|45383.1|45400|45380|9
1623427860000|2021-06-11 16:11:00|45400|45380|45400.6|45380.6|45403.1|45383.1|45400|45380|6
1623427870000|2021-06-11 16:11:10|45400|45380|45400.6|45380.6|45401.3|45381.3|45400|45380|8
1623427880000|2021-06-11 16:11:20|45401.3|45381.3|45400.6|45380.6|45401.3|45381.3|45400.6|45380.6|1
1623427890000|2021-06-11 16:11:30|45400|45380|45400.6|45380.6|45403.1|45383.1|45400|45380|2
1623427900000|2021-06-11 16:11:40|45400|45380|45405.6|45385.6|45405.6|45385.6|45398.1|45378.1|15
1623427910000|2021-06-11 16:11:50|45405|45385|45402.5|45382.5|45405|45385|45402.5|45382.5|11
1623427920000|2021-06-11 16:12:00|45400.6|45380.6|45383.1|45363.1|45400.6|45380.6|45382.5|45362.5|36
1623427930000|2021-06-11 16:12:10|45378.1|45358.1|45370|45350|45378.1|45358.1|45360|45340|87
1623427940000|2021-06-11 16:12:20|45373.1|45353.1|45370|45350|45375.6|45355.6|45370|45350|12
1623427950000|2021-06-11 16:12:30|45368.1|45348.1|45365|45345|45370|45350|45365|45345|8
1623427960000|2021-06-11 16:12:40|45358.1|45338.1|45355.6|45335.6|45358.1|45338.1|45353.1|45333.1|16
1623427970000|2021-06-11 16:12:50|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|3
1623427980000|2021-06-11 16:13:00|45355|45335|45345.6|45325.6|45355|45335|45335.6|45315.6|40
1623427990000|2021-06-11 16:13:10|45347.5|45327.5|45340.6|45320.6|45347.5|45327.5|45340.6|45320.6|7
1623428000000|2021-06-11 16:13:20|45342.5|45322.5|45343.1|45323.1|45343.1|45323.1|45340|45320|9
1623428010000|2021-06-11 16:13:30|45342.5|45322.5|45346.8|45326.8|45346.8|45326.8|45340|45320|12
1623428020000|2021-06-11 16:13:40|45345|45325|45345|45325|45345|45325|45341.8|45321.8|6
1623428030000|2021-06-11 16:13:50|45342.5|45322.5|45344.3|45324.3|45345|45325|45340.6|45320.6|8
1623428040000|2021-06-11 16:14:00|45342.5|45322.5|45335|45315|45345|45325|45335|45315|9
1623428050000|2021-06-11 16:14:10|45332.5|45312.5|45335|45315|45335|45315|45332.5|45312.5|8
1623428060000|2021-06-11 16:14:20|45336.8|45316.8|45346.8|45326.8|45346.8|45326.8|45336.8|45316.8|11
1623428080000|2021-06-11 16:14:40|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|1
1623428090000|2021-06-11 16:14:50|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|45345|45325|16
1623428100000|2021-06-11 16:15:00|45345|45325|45355|45335|45355|45335|45345|45325|12
1623428110000|2021-06-11 16:15:10|45357.5|45337.5|45360.6|45340.6|45360.6|45340.6|45357.5|45337.5|6
1623428120000|2021-06-11 16:15:20|45363.1|45343.1|45372.5|45352.5|45375.6|45355.6|45363.1|45343.1|14
1623428130000|2021-06-11 16:15:30|45370.6|45350.6|45375|45355|45375|45355|45370.6|45350.6|5
1623428140000|2021-06-11 16:15:40|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|9
1623428150000|2021-06-11 16:15:50|45383.1|45363.1|45378.1|45358.1|45385|45365|45378.1|45358.1|9
1623428160000|2021-06-11 16:16:00|45375|45355|45360.6|45340.6|45375|45355|45360.6|45340.6|18
1623428170000|2021-06-11 16:16:10|45358.8|45338.8|45360.6|45340.6|45362.5|45342.5|45358.1|45338.1|4
1623428180000|2021-06-11 16:16:20|45362.5|45342.5|45370|45350|45370|45350|45362.5|45342.5|8
1623428190000|2021-06-11 16:16:30|45370.6|45350.6|45375|45355|45378.7|45358.7|45370.6|45350.6|14
1623428200000|2021-06-11 16:16:40|45375.6|45355.6|45375|45355|45377.5|45357.5|45372.5|45352.5|2
1623428210000|2021-06-11 16:16:50|45375.6|45355.6|45384.3|45364.3|45384.3|45364.3|45375.6|45355.6|5
1623428220000|2021-06-11 16:17:00|||||||||4
1623428230000|2021-06-11 16:17:10|45380.6|45360.6|45377.5|45357.5|45383.1|45363.1|45377.5|45357.5|6
1623428240000|2021-06-11 16:17:20|45380|45360|45380|45360|45380|45360|45380|45360|5
1623428250000|2021-06-11 16:17:30|45381.8|45361.8|45382.5|45362.5|45382.5|45362.5|45380|45360|3
1623428260000|2021-06-11 16:17:40|45380.6|45360.6|45365|45345|45382.5|45362.5|45365|45345|15
1623428270000|2021-06-11 16:17:50|45363.1|45343.1|45355.6|45335.6|45363.1|45343.1|45355.6|45335.6|9
1623428280000|2021-06-11 16:18:00|45353.1|45333.1|45355|45335|45355|45335|45350.6|45330.6|4
1623428290000|2021-06-11 16:18:10|45350.6|45330.6|45353.1|45333.1|45355|45335|45350.6|45330.6|6
1623428300000|2021-06-11 16:18:20|45352.5|45332.5|45352.5|45332.5|45355|45335|45352.5|45332.5|1
1623428310000|2021-06-11 16:18:30|45353.1|45333.1|45355|45335|45355|45335|45352.5|45332.5|9
1623428320000|2021-06-11 16:18:40|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|19
1623428330000|2021-06-11 16:18:50|45345.6|45325.6|45347.5|45327.5|45350|45330|45345|45325|7
1623428340000|2021-06-11 16:19:00|45345.6|45325.6|45337.5|45317.5|45345.6|45325.6|45337.5|45317.5|20
1623428350000|2021-06-11 16:19:10|45336.8|45316.8|45338.1|45318.1|45338.1|45318.1|45336.8|45316.8|4
1623428360000|2021-06-11 16:19:20|45337.5|45317.5|45340|45320|45340|45320|45336.8|45316.8|10
1623428370000|2021-06-11 16:19:30|45342.5|45322.5|45349.3|45329.3|45350|45330|45342.5|45322.5|9
1623428380000|2021-06-11 16:19:40|45345.6|45325.6|45345|45325|45347.5|45327.5|45345|45325|4
1623428390000|2021-06-11 16:19:50|45343.1|45323.1|45337.5|45317.5|45343.1|45323.1|45337.5|45317.5|9
1623428400000|2021-06-11 16:20:00|45335.6|45315.6|45337.5|45317.5|45340.6|45320.6|45335|45315|10
1623428410000|2021-06-11 16:20:10|45333.1|45313.1|45330.6|45310.6|45335.6|45315.6|45330.6|45310.6|10
1623428420000|2021-06-11 16:20:20|45332.5|45312.5|45328.1|45308.1|45332.5|45312.5|45328.1|45308.1|16
1623428430000|2021-06-11 16:20:30|45330.6|45310.6|45332.5|45312.5|45332.5|45312.5|45330.6|45310.6|1
1623428440000|2021-06-11 16:20:40|45330.6|45310.6|45335|45315|45335|45315|45330.6|45310.6|12
1623428450000|2021-06-11 16:20:50|45338.1|45318.1|45340.6|45320.6|45345|45325|45338.1|45318.1|30
1623428460000|2021-06-11 16:21:00|45336.3|45316.3|45331.3|45311.3|45336.3|45316.3|45331.3|45311.3|12
1623428470000|2021-06-11 16:21:10|45330.6|45310.6|45330|45310|45333.1|45313.1|45330|45310|8
1623428480000|2021-06-11 16:21:20|45331.8|45311.8|45335|45315|45335|45315|45331.8|45311.8|16
1623428490000|2021-06-11 16:21:30|45333.1|45313.1|45337.5|45317.5|45337.5|45317.5|45333.1|45313.1|7
1623428500000|2021-06-11 16:21:40|45335.6|45315.6|45337.5|45317.5|45337.5|45317.5|45335|45315|0
1623428510000|2021-06-11 16:21:50|45335.6|45315.6|45330|45310|45335.6|45315.6|45330|45310|25
1623428520000|2021-06-11 16:22:00|45331.8|45311.8|45328.1|45308.1|45331.8|45311.8|45328.1|45308.1|14
1623428530000|2021-06-11 16:22:10|45330|45310|45332.5|45312.5|45335|45315|45327.5|45307.5|21
1623428540000|2021-06-11 16:22:20|45333.1|45313.1|45335|45315|45335|45315|45333.1|45313.1|0
1623428550000|2021-06-11 16:22:30|45330|45310|45330|45310|45330|45310|45330|45310|8
1623428560000|2021-06-11 16:22:40|45330.6|45310.6|45335|45315|45335|45315|45330|45310|2
1623428570000|2021-06-11 16:22:50|||||||||8
1623428580000|2021-06-11 16:23:00|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|405
1623428590000|2021-06-11 16:23:10|45330|45310|45330|45310|45330|45310|45330|45310|0
1623428600000|2021-06-11 16:23:20|45330.6|45310.6|45335|45315|45335|45315|45330.6|45310.6|6
1623428610000|2021-06-11 16:23:30|45335.6|45315.6|45339.3|45319.3|45339.3|45319.3|45335.6|45315.6|27
1623428620000|2021-06-11 16:23:40|45341.8|45321.8|45335.6|45315.6|45342.5|45322.5|45335.6|45315.6|30
1623428630000|2021-06-11 16:23:50|45333.1|45313.1|45333.1|45313.1|45333.1|45313.1|45333.1|45313.1|1
1623428640000|2021-06-11 16:24:00|45332.5|45312.5|45330.6|45310.6|45332.5|45312.5|45330.6|45310.6|6
1623428650000|2021-06-11 16:24:10|45328.1|45308.1|45327.5|45307.5|45328.1|45308.1|45327.5|45307.5|6
1623428660000|2021-06-11 16:24:20|||||||||2
1623428670000|2021-06-11 16:24:30|||||||||8
1623428680000|2021-06-11 16:24:40|45329.3|45309.3|45329.3|45309.3|45331.2|45311.2|45329.3|45309.3|2
1623428690000|2021-06-11 16:24:50|45327.5|45307.5|45327.5|45307.5|45329.3|45309.3|45327.5|45307.5|7
1623428700000|2021-06-11 16:25:00|45329.3|45309.3|45326.8|45306.8|45330|45310|45326.8|45306.8|2
1623428710000|2021-06-11 16:25:10|||||||||2
1623428720000|2021-06-11 16:25:20|45325|45305|45327.5|45307.5|45329.3|45309.3|45325|45305|4
1623428730000|2021-06-11 16:25:30|45328.1|45308.1|45325|45305|45329.3|45309.3|45325|45305|2
1623428740000|2021-06-11 16:25:40|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|45325.6|45305.6|2
1623428750000|2021-06-11 16:25:50|45328.1|45308.1|45332.5|45312.5|45332.5|45312.5|45328.1|45308.1|8
1623428760000|2021-06-11 16:26:00|||||||||2
1623428770000|2021-06-11 16:26:10|45335|45315|45335|45315|45335|45315|45335|45315|0
1623428780000|2021-06-11 16:26:20|45333.1|45313.1|45340|45320|45340|45320|45333.1|45313.1|13
1623428790000|2021-06-11 16:26:30|||||||||1
1623428800000|2021-06-11 16:26:40|45337.5|45317.5|45339.3|45319.3|45339.3|45319.3|45337.5|45317.5|4
1623428810000|2021-06-11 16:26:50|45340|45320|45335|45315|45340|45320|45335|45315|3
1623428820000|2021-06-11 16:27:00|||||||||2
1623428830000|2021-06-11 16:27:10|45330|45310|45330.6|45310.6|45330.6|45310.6|45330|45310|13
1623428840000|2021-06-11 16:27:20|45332.5|45312.5|45330|45310|45335|45315|45330|45310|6
1623428850000|2021-06-11 16:27:30|45330.6|45310.6|45332.5|45312.5|45332.5|45312.5|45330|45310|1
1623428860000|2021-06-11 16:27:40|45333.1|45313.1|45335|45315|45335.6|45315.6|45333.1|45313.1|17
1623428870000|2021-06-11 16:27:50|||||||||2
1623428880000|2021-06-11 16:28:00|||||||||1
1623428890000|2021-06-11 16:28:10|45343.1|45323.1|45351.8|45331.8|45351.8|45331.8|45343.1|45323.1|19
1623428900000|2021-06-11 16:28:20|45350|45330|45350|45330|45350|45330|45350|45330|3
1623428910000|2021-06-11 16:28:30|||||||||2
1623428920000|2021-06-11 16:28:40|45351.8|45331.8|45354.3|45334.3|45354.3|45334.3|45350|45330|11
1623428930000|2021-06-11 16:28:50|45355|45335|45355|45335|45355|45335|45355|45335|2
1623428940000|2021-06-11 16:29:00|45356.8|45336.8|45360.6|45340.6|45361.3|45341.3|45356.8|45336.8|25
1623428950000|2021-06-11 16:29:10|45360|45340|45363.1|45343.1|45363.1|45343.1|45360|45340|10
1623428960000|2021-06-11 16:29:20|45367.5|45347.5|45370|45350|45372.5|45352.5|45367.5|45347.5|14
1623428980000|2021-06-11 16:29:40|45371.8|45351.8|45372.5|45352.5|45374.3|45354.3|45371.8|45351.8|5
1623428990000|2021-06-11 16:29:50|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|45370|45350|4
1623429000000|2021-06-11 16:30:00|45370|45350|45353.1|45333.1|45370|45350|45353.1|45333.1|19
1623429010000|2021-06-11 16:30:10|45351.3|45331.3|45342.5|45322.5|45351.3|45331.3|45340.6|45320.6|19
1623429020000|2021-06-11 16:30:20|45340.6|45320.6|45342.5|45322.5|45342.5|45322.5|45340.6|45320.6|2
1623429030000|2021-06-11 16:30:30|45343.1|45323.1|45351.8|45331.8|45354.3|45334.3|45343.1|45323.1|25
1623429040000|2021-06-11 16:30:40|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|3
1623429050000|2021-06-11 16:30:50|45350|45330|45342.5|45322.5|45350|45330|45342.5|45322.5|14
1623429060000|2021-06-11 16:31:00|45345|45325|45354.3|45334.3|45354.3|45334.3|45345|45325|6
1623429070000|2021-06-11 16:31:10|45355|45335|45354.3|45334.3|45355|45335|45354.3|45334.3|1
1623429080000|2021-06-11 16:31:20|45356.8|45336.8|45354.3|45334.3|45356.8|45336.8|45354.3|45334.3|4
1623429090000|2021-06-11 16:31:30|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|4
1623429100000|2021-06-11 16:31:40|45356.2|45336.2|45354.3|45334.3|45356.8|45336.8|45354.3|45334.3|2
1623429110000|2021-06-11 16:31:50|||||||||1
1623429120000|2021-06-11 16:32:00|45352.5|45332.5|45350|45330|45352.5|45332.5|45345.6|45325.6|14
1623429130000|2021-06-11 16:32:10|45352.5|45332.5|45348.8|45328.8|45354.3|45334.3|45348.8|45328.8|14
1623429140000|2021-06-11 16:32:20|45348.1|45328.1|45350|45330|45350|45330|45348.1|45328.1|1
1623429150000|2021-06-11 16:32:30|45348.1|45328.1|45345.6|45325.6|45348.1|45328.1|45345|45325|2
1623429170000|2021-06-11 16:32:50|45350|45330|45352.5|45332.5|45353.1|45333.1|45350|45330|4
1623429180000|2021-06-11 16:33:00|45350.6|45330.6|45350|45330|45352.5|45332.5|45350|45330|7
1623429190000|2021-06-11 16:33:10|||||||||3
1623429200000|2021-06-11 16:33:20|45345|45325|45345.6|45325.6|45347.5|45327.5|45345|45325|5
1623429210000|2021-06-11 16:33:30|45347.5|45327.5|45348.1|45328.1|45348.1|45328.1|45347.5|45327.5|4
1623429220000|2021-06-11 16:33:40|45348.8|45328.8|45350.6|45330.6|45350.6|45330.6|45348.8|45328.8|1
1623429230000|2021-06-11 16:33:50|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|0
1623429240000|2021-06-11 16:34:00|45350.6|45330.6|45343.8|45323.8|45350.6|45330.6|45343.8|45323.8|7
1623429250000|2021-06-11 16:34:10|||||||||1
1623429260000|2021-06-11 16:34:20|||||||||3
1623429280000|2021-06-11 16:34:40|45347.5|45327.5|45348.1|45328.1|45348.1|45328.1|45345.6|45325.6|3
1623429290000|2021-06-11 16:34:50|45350|45330|45350|45330|45350|45330|45350|45330|7
1623429300000|2021-06-11 16:35:00|||||||||1
1623429310000|2021-06-11 16:35:10|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|4
1623429320000|2021-06-11 16:35:20|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|3
1623429330000|2021-06-11 16:35:30|||||||||2
1623429340000|2021-06-11 16:35:40|45345.6|45325.6|45347.5|45327.5|45347.5|45327.5|45345.6|45325.6|2
1623429350000|2021-06-11 16:35:50|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|3
1623429360000|2021-06-11 16:36:00|45347.5|45327.5|45345.6|45325.6|45347.5|45327.5|45345|45325|10
1623429370000|2021-06-11 16:36:10|||||||||2
1623429380000|2021-06-11 16:36:20|45345|45325|45345|45325|45345.6|45325.6|45345|45325|5
1623429400000|2021-06-11 16:36:40|45345.6|45325.6|45345.6|45325.6|45345.6|45325.6|45345.6|45325.6|0
1623429410000|2021-06-11 16:36:50|45345|45325|45336.3|45316.3|45345|45325|45336.3|45316.3|12
1623429420000|2021-06-11 16:37:00|45338.1|45318.1|45335|45315|45338.1|45318.1|45335|45315|6
1623429430000|2021-06-11 16:37:10|45333.1|45313.1|45338.1|45318.1|45338.1|45318.1|45333.1|45313.1|3
1623429440000|2021-06-11 16:37:20|45335.6|45315.6|45333.1|45313.1|45335.6|45315.6|45333.1|45313.1|3
1623429450000|2021-06-11 16:37:30|||||||||1
1623429460000|2021-06-11 16:37:40|45335|45315|45335|45315|45335|45315|45333.1|45313.1|0
1623429470000|2021-06-11 16:37:50|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|45338.1|45318.1|2
1623429480000|2021-06-11 16:38:00|||||||||2
1623429490000|2021-06-11 16:38:10|||||||||1
1623429500000|2021-06-11 16:38:20|||||||||2
1623429510000|2021-06-11 16:38:30|45335|45315|45330|45310|45335|45315|45330|45310|13
1623429520000|2021-06-11 16:38:40|||||||||2
1623429530000|2021-06-11 16:38:50|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|2
1623429540000|2021-06-11 16:39:00|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|11
1623429550000|2021-06-11 16:39:10|||||||||9
1623429560000|2021-06-11 16:39:20|||||||||1
1623429570000|2021-06-11 16:39:30|||||||||1
1623429580000|2021-06-11 16:39:40|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|12
1623429590000|2021-06-11 16:39:50|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|14
1623429600000|2021-06-11 16:40:00|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|15
1623429610000|2021-06-11 16:40:10|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|11
1623429620000|2021-06-11 16:40:20|45330|45310|45325.6|45305.6|45330|45310|45325|45305|9
1623429630000|2021-06-11 16:40:30|45327.5|45307.5|45323.1|45303.1|45327.5|45307.5|45321.3|45301.3|11
1623429640000|2021-06-11 16:40:40|45320.6|45300.6|45320|45300|45320.6|45300.6|45320|45300|5
1623429660000|2021-06-11 16:41:00|45315.6|45295.6|45318.1|45298.1|45318.1|45298.1|45315.6|45295.6|13
1623429670000|2021-06-11 16:41:10|45320|45300|45323.1|45303.1|45323.1|45303.1|45320|45300|2
1623429680000|2021-06-11 16:41:20|45323.8|45303.8|45325.6|45305.6|45325.6|45305.6|45320.6|45300.6|6
1623429690000|2021-06-11 16:41:30|45325|45305|45328.1|45308.1|45330|45310|45325|45305|10
1623429700000|2021-06-11 16:41:40|45330|45310|45330|45310|45330|45310|45328.1|45308.1|3
1623429710000|2021-06-11 16:41:50|45331.9|45311.9|45330.6|45310.6|45331.9|45311.9|45330|45310|14
1623429720000|2021-06-11 16:42:00|45330|45310|45335|45315|45335|45315|45330|45310|14
1623429730000|2021-06-11 16:42:10|45333.1|45313.1|45335|45315|45335|45315|45333.1|45313.1|4
1623429740000|2021-06-11 16:42:20|45336.9|45316.9|45355|45335|45355|45335|45336.9|45316.9|16
1623429750000|2021-06-11 16:42:30|45358.1|45338.1|45358.8|45338.8|45361.3|45341.3|45358.1|45338.1|6
1623429760000|2021-06-11 16:42:40|45360.6|45340.6|45358.1|45338.1|45360.6|45340.6|45358.1|45338.1|7
1623429770000|2021-06-11 16:42:50|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|45350.6|45330.6|13
1623429780000|2021-06-11 16:43:00|45355|45335|45352.5|45332.5|45355.6|45335.6|45352.5|45332.5|6
1623429790000|2021-06-11 16:43:10|45350.6|45330.6|45350.6|45330.6|45350.6|45330.6|45350.6|45330.6|3
1623429810000|2021-06-11 16:43:30|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|4
1623429820000|2021-06-11 16:43:40|45355|45335|45355.6|45335.6|45355.6|45335.6|45355|45335|3
1623429830000|2021-06-11 16:43:50|45355|45335|45355|45335|45355.6|45335.6|45355|45335|2
1623429840000|2021-06-11 16:44:00|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|8
1623429850000|2021-06-11 16:44:10|45355|45335|45355|45335|45355|45335|45355|45335|5
1623429860000|2021-06-11 16:44:20|45355.6|45335.6|45358.8|45338.8|45361.3|45341.3|45355.6|45335.6|9
1623429870000|2021-06-11 16:44:30|45360|45340|45363.1|45343.1|45363.1|45343.1|45358.1|45338.1|3
1623429880000|2021-06-11 16:44:40|45365|45345|45372.5|45352.5|45372.5|45352.5|45365|45345|11
1623429890000|2021-06-11 16:44:50|45373.1|45353.1|45373.1|45353.1|45373.1|45353.1|45370.6|45350.6|6
1623429900000|2021-06-11 16:45:00|45375|45355|45373.1|45353.1|45375|45355|45371.3|45351.3|14
1623429910000|2021-06-11 16:45:10|45370|45350|45370|45350|45373.1|45353.1|45370|45350|21
1623429920000|2021-06-11 16:45:20|45373.1|45353.1|45378.1|45358.1|45378.1|45358.1|45373.1|45353.1|15
1623429930000|2021-06-11 16:45:30|45378.8|45358.8|45383.1|45363.1|45383.1|45363.1|45378.1|45358.1|17
1623429940000|2021-06-11 16:45:40|45383.8|45363.8|45380.6|45360.6|45383.8|45363.8|45380.6|45360.6|14
1623429950000|2021-06-11 16:45:50|45380|45360|45378.1|45358.1|45380|45360|45377.5|45357.5|4
1623429960000|2021-06-11 16:46:00|45377.5|45357.5|45370|45350|45377.5|45357.5|45368.1|45348.1|8
1623429970000|2021-06-11 16:46:10|45370.6|45350.6|45377.5|45357.5|45377.5|45357.5|45370.6|45350.6|16
1623429980000|2021-06-11 16:46:20|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|7
1623429990000|2021-06-11 16:46:30|45378.8|45358.8|45378.1|45358.1|45381.3|45361.3|45378.1|45358.1|13
1623430000000|2021-06-11 16:46:40|45380|45360|45380.6|45360.6|45383.1|45363.1|45380|45360|10
1623430010000|2021-06-11 16:46:50|45381.3|45361.3|45382.5|45362.5|45383.1|45363.1|45380|45360|8
1623430020000|2021-06-11 16:47:00|45380.6|45360.6|45376.3|45356.3|45380.6|45360.6|45376.3|45356.3|17
1623430030000|2021-06-11 16:47:10|45378.1|45358.1|45368.8|45348.8|45378.1|45358.1|45368.8|45348.8|17
1623430040000|2021-06-11 16:47:20|45370.6|45350.6|45373.1|45353.1|45373.1|45353.1|45368.8|45348.8|23
1623430050000|2021-06-11 16:47:30|45375.6|45355.6|45378.1|45358.1|45378.1|45358.1|45375.6|45355.6|3
1623430070000|2021-06-11 16:47:50|45377.5|45357.5|45377.5|45357.5|45379.4|45359.4|45375.6|45355.6|5
1623430080000|2021-06-11 16:48:00|45375.6|45355.6|45375|45355|45375.6|45355.6|45375|45355|21
1623430090000|2021-06-11 16:48:10|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|20
1623430100000|2021-06-11 16:48:20|45380|45360|45377.5|45357.5|45380|45360|45376.9|45356.9|9
1623430110000|2021-06-11 16:48:30|45378.2|45358.2|45373.2|45353.2|45378.2|45358.2|45373.2|45353.2|2
1623430120000|2021-06-11 16:48:40|45371.3|45351.3|45380|45360|45380|45360|45371.3|45351.3|18
1623430130000|2021-06-11 16:48:50|45381.9|45361.9|45385.7|45365.7|45387.5|45367.5|45381.9|45361.9|6
1623430140000|2021-06-11 16:49:00|45385|45365|45385|45365|45387.5|45367.5|45385|45365|4
1623430150000|2021-06-11 16:49:10|45390|45370|45395|45375|45395.7|45375.7|45390|45370|7
1623430160000|2021-06-11 16:49:20|45393.2|45373.2|45388.2|45368.2|45393.2|45373.2|45386.3|45366.3|15
1623430170000|2021-06-11 16:49:30|45388.8|45368.8|45395|45375|45395|45375|45388.2|45368.2|7
1623430180000|2021-06-11 16:49:40|||||||||3
1623430190000|2021-06-11 16:49:50|45395.7|45375.7|45397.5|45377.5|45400|45380|45395.7|45375.7|15
1623430200000|2021-06-11 16:50:00|45396.9|45376.9|45395.7|45375.7|45396.9|45376.9|45395|45375|7
1623430210000|2021-06-11 16:50:10|45396.9|45376.9|45395|45375|45396.9|45376.9|45395|45375|0
1623430220000|2021-06-11 16:50:20|45390|45370|45381.9|45361.9|45390|45370|45381.2|45361.2|26
1623430230000|2021-06-11 16:50:30|45383.7|45363.7|45385|45365|45385|45365|45383.7|45363.7|9
1623430240000|2021-06-11 16:50:40|45390|45370|45390|45370|45390|45370|45390|45370|10
1623430250000|2021-06-11 16:50:50|45392.5|45372.5|45394.4|45374.4|45395|45375|45390|45370|4
1623430260000|2021-06-11 16:51:00|45392.5|45372.5|45394.4|45374.4|45395|45375|45390|45370|6
1623430270000|2021-06-11 16:51:10|45395|45375|45390|45370|45395|45375|45390|45370|10
1623430280000|2021-06-11 16:51:20|45392.5|45372.5|45392.5|45372.5|45393.2|45373.2|45390|45370|4
1623430290000|2021-06-11 16:51:30|45390.7|45370.7|45392.5|45372.5|45392.5|45372.5|45390|45370|0
1623430300000|2021-06-11 16:51:40|45393.2|45373.2|45395|45375|45395|45375|45393.2|45373.2|4
1623430310000|2021-06-11 16:51:50|45396.9|45376.9|45399.4|45379.4|45399.4|45379.4|45396.9|45376.9|5
1623430320000|2021-06-11 16:52:00|45401.9|45381.9|45399.4|45379.4|45401.9|45381.9|45399.4|45379.4|6
1623430330000|2021-06-11 16:52:10|45401.9|45381.9|45405|45385|45405|45385|45401.9|45381.9|7
1623430340000|2021-06-11 16:52:20|45410|45390|45406.3|45386.3|45410|45390|45406.3|45386.3|12
1623430350000|2021-06-11 16:52:30|45408.2|45388.2|45406.3|45386.3|45408.2|45388.2|45406.3|45386.3|3
1623430360000|2021-06-11 16:52:40|45408.2|45388.2|45405|45385|45408.2|45388.2|45405|45385|5
1623430370000|2021-06-11 16:52:50|||||||||12
1623430380000|2021-06-11 16:53:00|45400|45380|45405|45385|45405|45385|45400|45380|11
1623430390000|2021-06-11 16:53:10|||||||||1
1623430400000|2021-06-11 16:53:20|45400|45380|45405|45385|45405|45385|45400|45380|8
1623430420000|2021-06-11 16:53:40|||||||||5
1623430430000|2021-06-11 16:53:50|||||||||1
1623430440000|2021-06-11 16:54:00|45403.2|45383.2|45402.5|45382.5|45405|45385|45400|45380|12
1623430450000|2021-06-11 16:54:10|45401.9|45381.9|45405|45385|45405|45385|45401.9|45381.9|6
1623430460000|2021-06-11 16:54:20|45403.2|45383.2|45410|45390|45410|45390|45402.5|45382.5|24
1623430470000|2021-06-11 16:54:30|45411.9|45391.9|45412.5|45392.5|45414.4|45394.4|45411.9|45391.9|6
1623430480000|2021-06-11 16:54:40|45415|45395|45415|45395|45415|45395|45415|45395|3
1623430490000|2021-06-11 16:54:50|||||||||7
1623430500000|2021-06-11 16:55:00|||||||||6
1623430510000|2021-06-11 16:55:10|45413.2|45393.2|45415.7|45395.7|45419.4|45399.4|45413.2|45393.2|55
1623430520000|2021-06-11 16:55:20|45415|45395|45415.7|45395.7|45417.5|45397.5|45415|45395|19
1623430530000|2021-06-11 16:55:30|45416.3|45396.3|45420.7|45400.7|45422.5|45402.5|45416.3|45396.3|12
1623430540000|2021-06-11 16:55:40|45420|45400|45420|45400|45420.7|45400.7|45420|45400|29
1623430550000|2021-06-11 16:55:50|||||||||2
1623430560000|2021-06-11 16:56:00|45417.5|45397.5|45412.5|45392.5|45417.5|45397.5|45411.9|45391.9|32
1623430570000|2021-06-11 16:56:10|45413.2|45393.2|45412.5|45392.5|45413.2|45393.2|45412.5|45392.5|5
1623430580000|2021-06-11 16:56:20|45411.9|45391.9|45412.5|45392.5|45412.5|45392.5|45411.9|45391.9|1
1623430590000|2021-06-11 16:56:30|45413.2|45393.2|45415.7|45395.7|45415.7|45395.7|45413.2|45393.2|22
1623430600000|2021-06-11 16:56:40|45415|45395|45418.2|45398.2|45418.2|45398.2|45415|45395|560
1623430610000|2021-06-11 16:56:50|45418.8|45398.8|45418.8|45398.8|45420.7|45400.7|45418.8|45398.8|12
1623430620000|2021-06-11 16:57:00|45419.4|45399.4|45418.2|45398.2|45421.3|45401.3|45418.2|45398.2|2
1623430630000|2021-06-11 16:57:10|45418.8|45398.8|45418.2|45398.2|45418.8|45398.8|45418.2|45398.2|39
1623430640000|2021-06-11 16:57:20|||||||||22
1623430650000|2021-06-11 16:57:30|45420|45400|45420|45400|45420|45400|45420|45400|44
1623430660000|2021-06-11 16:57:40|45415.7|45395.7|45415.7|45395.7|45415.7|45395.7|45415.7|45395.7|34
1623430670000|2021-06-11 16:57:50|45415|45395|45410.7|45390.7|45415|45395|45410.7|45390.7|29
1623430680000|2021-06-11 16:58:00|45410|45390|45410|45390|45413.2|45393.2|45410|45390|18
1623430690000|2021-06-11 16:58:10|45410.7|45390.7|45415|45395|45415|45395|45410.7|45390.7|35
1623430700000|2021-06-11 16:58:20|45413.2|45393.2|45415|45395|45415|45395|45413.2|45393.2|25
1623430710000|2021-06-11 16:58:30|45411.9|45391.9|45415|45395|45415|45395|45411.9|45391.9|33
1623430720000|2021-06-11 16:58:40|45418.2|45398.2|45427.5|45407.5|45430|45410|45418.2|45398.2|73
1623430730000|2021-06-11 16:58:50|45430|45410|45432.5|45412.5|45432.5|45412.5|45428.2|45408.2|49
1623430740000|2021-06-11 16:59:00|45435|45415|45437.5|45417.5|45450|45430|45434.4|45414.4|171
1623430750000|2021-06-11 16:59:10|45438.2|45418.2|45440|45420|45445|45425|45436.9|45416.9|113
1623430760000|2021-06-11 16:59:20|45442.5|45422.5|45445|45425|45445|45425|45441.9|45421.9|142
1623430770000|2021-06-11 16:59:30|45441.9|45421.9|45440|45420|45445|45425|45440|45420|160
1623430780000|2021-06-11 16:59:40|45439.4|45419.4|45433.2|45413.2|45439.4|45419.4|45429.4|45409.4|187
1623430790000|2021-06-11 16:59:50|45435|45415|45440|45420|45445|45425|45435|45415|761
1623430800000|2021-06-11 17:00:00|45441.9|45421.9|45440|45420|45441.9|45421.9|45440|45420|28
1623430810000|2021-06-11 17:00:10|45438.2|45418.2|45433.8|45413.8|45438.2|45418.2|45433.8|45413.8|115
1623430820000|2021-06-11 17:00:20|45435.7|45415.7|45422.5|45402.5|45435.7|45415.7|45422.5|45402.5|18
1623430830000|2021-06-11 17:00:30|45425|45405|45420|45400|45425|45405|45415|45395|73
1623430840000|2021-06-11 17:00:40|45420.7|45400.7|45420|45400|45421.9|45401.9|45420|45400|12
1623430850000|2021-06-11 17:00:50|45421.9|45401.9|45422.5|45402.5|45425|45405|45420|45400|21
1623430860000|2021-06-11 17:01:00|45425|45405|45425|45405|45425|45405|45423.2|45403.2|9
1623430870000|2021-06-11 17:01:10|45427.5|45407.5|45427.5|45407.5|45430|45410|45425|45405|18
1623430880000|2021-06-11 17:01:20|45430|45410|45427.5|45407.5|45430|45410|45426.9|45406.9|121
1623430890000|2021-06-11 17:01:30|45425|45405|45432.5|45412.5|45433.2|45413.2|45425|45405|12
1623430900000|2021-06-11 17:01:40|45434.4|45414.4|45428.2|45408.2|45434.4|45414.4|45427.5|45407.5|15
1623430910000|2021-06-11 17:01:50|45427.5|45407.5|45429.4|45409.4|45430|45410|45427.5|45407.5|8
1623430920000|2021-06-11 17:02:00|45427.5|45407.5|45424.4|45404.4|45432.5|45412.5|45424.4|45404.4|19
1623430930000|2021-06-11 17:02:10|45426.9|45406.9|45422.5|45402.5|45426.9|45406.9|45422.5|45402.5|12
1623430940000|2021-06-11 17:02:20|45423.2|45403.2|45431.9|45411.9|45431.9|45411.9|45423.2|45403.2|6
1623430950000|2021-06-11 17:02:30|45430|45410|45430|45410|45430|45410|45428.2|45408.2|19
1623430960000|2021-06-11 17:02:40|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|9
1623430970000|2021-06-11 17:02:50|45425.7|45405.7|45423.2|45403.2|45425.7|45405.7|45423.2|45403.2|10
1623430980000|2021-06-11 17:03:00|45425.7|45405.7|45422.5|45402.5|45425.7|45405.7|45422.5|45402.5|1
1623430990000|2021-06-11 17:03:10|45421.9|45401.9|45418.2|45398.2|45421.9|45401.9|45418.2|45398.2|2
1623431000000|2021-06-11 17:03:20|45420|45400|45420|45400|45420|45400|45418.2|45398.2|13
1623431010000|2021-06-11 17:03:30|45418.2|45398.2|45420|45400|45420|45400|45418.2|45398.2|11
1623431020000|2021-06-11 17:03:40|45421.9|45401.9|45424.4|45404.4|45424.4|45404.4|45421.9|45401.9|15
1623431030000|2021-06-11 17:03:50|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45424.4|45404.4|1
1623431040000|2021-06-11 17:04:00|45423.7|45403.7|45421.9|45401.9|45423.7|45403.7|45421.9|45401.9|4
1623431050000|2021-06-11 17:04:10|45420|45400|45421.9|45401.9|45421.9|45401.9|45420|45400|9
1623431060000|2021-06-11 17:04:20|45422.5|45402.5|45422.5|45402.5|45424.4|45404.4|45422.5|45402.5|8
1623431070000|2021-06-11 17:04:30|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|4
1623431080000|2021-06-11 17:04:40|45426.2|45406.2|45433.2|45413.2|45433.2|45413.2|45426.2|45406.2|511
1623431090000|2021-06-11 17:04:50|||||||||15
1623431100000|2021-06-11 17:05:00|45433.8|45413.8|45433.2|45413.2|45433.8|45413.8|45433.2|45413.2|6
1623431110000|2021-06-11 17:05:10|||||||||1
1623431120000|2021-06-11 17:05:20|45435|45415|45435|45415|45435|45415|45435|45415|0
1623431130000|2021-06-11 17:05:30|45433.2|45413.2|45433.2|45413.2|45435|45415|45433.2|45413.2|1
1623431140000|2021-06-11 17:05:40|45435|45415|45435|45415|45435|45415|45435|45415|0
1623431190000|2021-06-11 17:06:30|45433.2|45413.2|45433.2|45413.2|45433.2|45413.2|45433.2|45413.2|5
1623431200000|2021-06-11 17:06:40|45435|45415|45435|45415|45435|45415|45435|45415|1
1623431210000|2021-06-11 17:06:50|45436.9|45416.9|45435|45415|45436.9|45416.9|45435|45415|1
1623431230000|2021-06-11 17:07:10|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|5
1623431260000|2021-06-11 17:07:40|45427.5|45407.5|45425.7|45405.7|45427.5|45407.5|45425.7|45405.7|5
1623431270000|2021-06-11 17:07:50|45425|45405|45422.5|45402.5|45425|45405|45422.5|45402.5|5
1623431280000|2021-06-11 17:08:00|45425|45405|45422.5|45402.5|45425|45405|45422.5|45402.5|0
1623431290000|2021-06-11 17:08:10|45420|45400|45418.2|45398.2|45420|45400|45418.2|45398.2|10
1623431310000|2021-06-11 17:08:30|||||||||7
1623431330000|2021-06-11 17:08:50|45415|45395|45416.9|45396.9|45416.9|45396.9|45415|45395|4
1623431340000|2021-06-11 17:09:00|45415|45395|45415|45395|45415|45395|45415|45395|14
1623431350000|2021-06-11 17:09:10|||||||||4
1623431360000|2021-06-11 17:09:20|45420|45400|45425.7|45405.7|45428.2|45408.2|45420|45400|22
1623431370000|2021-06-11 17:09:30|45425|45405|45425|45405|45425.7|45405.7|45425|45405|1
1623431380000|2021-06-11 17:09:40|45424.4|45404.4|45422.5|45402.5|45424.4|45404.4|45420|45400|1
1623431390000|2021-06-11 17:09:50|45421.9|45401.9|45420|45400|45421.9|45401.9|45420|45400|0
1623431400000|2021-06-11 17:10:00|45417.5|45397.5|45413.8|45393.8|45417.5|45397.5|45413.8|45393.8|4
1623431410000|2021-06-11 17:10:10|45415.7|45395.7|45415.7|45395.7|45415.7|45395.7|45413.8|45393.8|0
1623431430000|2021-06-11 17:10:30|||||||||1
1623431440000|2021-06-11 17:10:40|45417.5|45397.5|45417.5|45397.5|45417.5|45397.5|45417.5|45397.5|0
1623431450000|2021-06-11 17:10:50|45419.4|45399.4|45417.5|45397.5|45419.4|45399.4|45417.5|45397.5|3
1623431460000|2021-06-11 17:11:00|45419.4|45399.4|45420.7|45400.7|45420.7|45400.7|45417.5|45397.5|4
1623431470000|2021-06-11 17:11:10|45421.3|45401.3|45423.2|45403.2|45423.2|45403.2|45421.3|45401.3|1
1623431480000|2021-06-11 17:11:20|45425|45405|45425|45405|45425|45405|45425|45405|4
1623431490000|2021-06-11 17:11:30|||||||||1
1623431500000|2021-06-11 17:11:40|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|1
1623431510000|2021-06-11 17:11:50|45430.7|45410.7|45432.5|45412.5|45432.5|45412.5|45430.7|45410.7|2
1623431520000|2021-06-11 17:12:00|||||||||3
1623431530000|2021-06-11 17:12:10|||||||||4
1623431540000|2021-06-11 17:12:20|45434.4|45414.4|45432.5|45412.5|45434.4|45414.4|45432.5|45412.5|2
1623431550000|2021-06-11 17:12:30|45434.4|45414.4|45435|45415|45435|45415|45434.4|45414.4|5
1623431560000|2021-06-11 17:12:40|45433.2|45413.2|45433.2|45413.2|45435|45415|45433.2|45413.2|0
1623431570000|2021-06-11 17:12:50|45435|45415|45435|45415|45435|45415|45433.2|45413.2|1
1623431580000|2021-06-11 17:13:00|45438.7|45418.7|45435|45415|45438.7|45418.7|45435|45415|3
1623431590000|2021-06-11 17:13:10|45436.9|45416.9|45435|45415|45436.9|45416.9|45435|45415|0
1623431600000|2021-06-11 17:13:20|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|1
1623431610000|2021-06-11 17:13:30|45440|45420|45440|45420|45440|45420|45440|45420|2
1623431630000|2021-06-11 17:13:50|45441.9|45421.9|45441.9|45421.9|45443.7|45423.7|45441.9|45421.9|15
1623431640000|2021-06-11 17:14:00|45443.7|45423.7|45457.5|45437.5|45457.5|45437.5|45443.7|45423.7|12
1623431650000|2021-06-11 17:14:10|45459.4|45439.4|45460|45440|45460|45440|45457.5|45437.5|2
1623431660000|2021-06-11 17:14:20|45461.9|45441.9|45459.4|45439.4|45461.9|45441.9|45459.4|45439.4|25
1623431670000|2021-06-11 17:14:30|||||||||1
1623431680000|2021-06-11 17:14:40|45457.5|45437.5|45453.2|45433.2|45457.5|45437.5|45453.2|45433.2|6
1623431690000|2021-06-11 17:14:50|45451.3|45431.3|45448.2|45428.2|45451.3|45431.3|45448.2|45428.2|7
1623431700000|2021-06-11 17:15:00|45446.3|45426.3|45443.2|45423.2|45446.3|45426.3|45443.2|45423.2|1
1623431710000|2021-06-11 17:15:10|45440|45420|45440|45420|45440|45420|45440|45420|10
1623431720000|2021-06-11 17:15:20|45438.2|45418.2|45437.5|45417.5|45439.4|45419.4|45436.9|45416.9|2
1623431730000|2021-06-11 17:15:30|45440|45420|45440|45420|45440|45420|45440|45420|0
1623431760000|2021-06-11 17:16:00|45441.9|45421.9|45442.5|45422.5|45442.5|45422.5|45441.9|45421.9|4
1623431770000|2021-06-11 17:16:10|45444.4|45424.4|45442.5|45422.5|45444.4|45424.4|45442.5|45422.5|1
1623431780000|2021-06-11 17:16:20|45441.9|45421.9|45440|45420|45441.9|45421.9|45440|45420|0
1623431790000|2021-06-11 17:16:30|45438.2|45418.2|45440|45420|45440|45420|45438.2|45418.2|1
1623431810000|2021-06-11 17:16:50|45438.2|45418.2|45437.5|45417.5|45438.2|45418.2|45437.5|45417.5|13
1623431830000|2021-06-11 17:17:10|45436.9|45416.9|45435|45415|45436.9|45416.9|45435|45415|0
1623431840000|2021-06-11 17:17:20|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|0
1623431850000|2021-06-11 17:17:30|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45432.5|45412.5|0
1623431860000|2021-06-11 17:17:40|45435|45415|45432.5|45412.5|45435|45415|45432.5|45412.5|0
1623431870000|2021-06-11 17:17:50|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|0
1623431880000|2021-06-11 17:18:00|45435|45415|45438.2|45418.2|45438.2|45418.2|45435|45415|8
1623431900000|2021-06-11 17:18:20|45440|45420|45440|45420|45440|45420|45440|45420|2
1623431910000|2021-06-11 17:18:30|||||||||2
1623431920000|2021-06-11 17:18:40|45440.7|45420.7|45440.7|45420.7|45440.7|45420.7|45440|45420|0
1623431930000|2021-06-11 17:18:50|45442.5|45422.5|45445|45425|45446.9|45426.9|45442.5|45422.5|3
1623431940000|2021-06-11 17:19:00|||||||||1
1623431960000|2021-06-11 17:19:20|||||||||3
1623431980000|2021-06-11 17:19:40|||||||||1
1623432000000|2021-06-11 17:20:00|45443.2|45423.2|45443.2|45423.2|45443.2|45423.2|45443.2|45423.2|1
1623432020000|2021-06-11 17:20:20|||||||||1
1623432030000|2021-06-11 17:20:30|45445|45425|45445|45425|45445|45425|45443.2|45423.2|0
1623432050000|2021-06-11 17:20:50|45444.4|45424.4|45445|45425|45445|45425|45444.4|45424.4|1
1623432060000|2021-06-11 17:21:00|||||||||4
1623432070000|2021-06-11 17:21:10|45447.5|45427.5|45445|45425|45447.5|45427.5|45445|45425|4
1623432080000|2021-06-11 17:21:20|45443.2|45423.2|45442.5|45422.5|45443.2|45423.2|45442.5|45422.5|4
1623432090000|2021-06-11 17:21:30|||||||||2
1623432100000|2021-06-11 17:21:40|||||||||2
1623432110000|2021-06-11 17:21:50|||||||||1
1623432140000|2021-06-11 17:22:20|||||||||2
1623432160000|2021-06-11 17:22:40|||||||||1
1623432180000|2021-06-11 17:23:00|45443.2|45423.2|45443.2|45423.2|45443.2|45423.2|45443.2|45423.2|6
1623432190000|2021-06-11 17:23:10|45445.7|45425.7|45445.7|45425.7|45445.7|45425.7|45445.7|45425.7|4
1623432210000|2021-06-11 17:23:30|45447.5|45427.5|45447.5|45427.5|45447.5|45427.5|45447.5|45427.5|1
1623432220000|2021-06-11 17:23:40|45450|45430|45450|45430|45450|45430|45450|45430|8
1623432230000|2021-06-11 17:23:50|45448.2|45428.2|45448.2|45428.2|45448.2|45428.2|45446.3|45426.3|3
1623432240000|2021-06-11 17:24:00|45447.5|45427.5|45450|45430|45450|45430|45447.5|45427.5|0
1623432250000|2021-06-11 17:24:10|45449.4|45429.4|45450|45430|45450|45430|45449.4|45429.4|0
1623432260000|2021-06-11 17:24:20|||||||||1
1623432270000|2021-06-11 17:24:30|45455|45435|45452.5|45432.5|45455|45435|45452.5|45432.5|9
1623432280000|2021-06-11 17:24:40|45448.2|45428.2|45445|45425|45448.2|45428.2|45442.5|45422.5|7
1623432290000|2021-06-11 17:24:50|45440|45420|45445|45425|45445|45425|45440|45420|0
1623432300000|2021-06-11 17:25:00|45443.2|45423.2|45440|45420|45443.2|45423.2|45440|45420|8
1623432310000|2021-06-11 17:25:10|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|6
1623432320000|2021-06-11 17:25:20|45440|45420|45439.4|45419.4|45440|45420|45439.4|45419.4|5
1623432330000|2021-06-11 17:25:30|45437.5|45417.5|45435|45415|45437.5|45417.5|45435|45415|0
1623432340000|2021-06-11 17:25:40|45433.2|45413.2|45435|45415|45435.7|45415.7|45433.2|45413.2|2
1623432350000|2021-06-11 17:25:50|45433.2|45413.2|45432.5|45412.5|45435|45415|45432.5|45412.5|3
1623432360000|2021-06-11 17:26:00|45430.7|45410.7|45430|45410|45431.9|45411.9|45430|45410|5
1623432370000|2021-06-11 17:26:10|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|9
1623432380000|2021-06-11 17:26:20|45435|45415|45430.7|45410.7|45435|45415|45430.7|45410.7|8
1623432410000|2021-06-11 17:26:50|||||||||2
1623432420000|2021-06-11 17:27:00|||||||||2
1623432430000|2021-06-11 17:27:10|45428.8|45408.8|45426.3|45406.3|45428.8|45408.8|45426.3|45406.3|7
1623432440000|2021-06-11 17:27:20|45428.2|45408.2|45428.2|45408.2|45428.2|45408.2|45428.2|45408.2|0
1623432460000|2021-06-11 17:27:40|45426.3|45406.3|45423.2|45403.2|45426.3|45406.3|45421.3|45401.3|3
1623432470000|2021-06-11 17:27:50|||||||||2
1623432480000|2021-06-11 17:28:00|45421.3|45401.3|45420|45400|45421.3|45401.3|45420|45400|3
1623432490000|2021-06-11 17:28:10|45420.7|45400.7|45422.5|45402.5|45422.5|45402.5|45420.7|45400.7|6
1623432500000|2021-06-11 17:28:20|||||||||4
1623432510000|2021-06-11 17:28:30|||||||||1
1623432530000|2021-06-11 17:28:50|45425|45405|45428.8|45408.8|45428.8|45408.8|45425|45405|6
1623432540000|2021-06-11 17:29:00|45426.9|45406.9|45431.9|45411.9|45431.9|45411.9|45426.9|45406.9|1
1623432550000|2021-06-11 17:29:10|45432.5|45412.5|45435|45415|45435|45415|45432.5|45412.5|0
1623432560000|2021-06-11 17:29:20|45435.7|45415.7|45435.7|45415.7|45435.7|45415.7|45433.2|45413.2|4
1623432570000|2021-06-11 17:29:30|45435|45415|45433.2|45413.2|45435|45415|45433.2|45413.2|0
1623432580000|2021-06-11 17:29:40|||||||||1
1623432590000|2021-06-11 17:29:50|45431.3|45411.3|45430.7|45410.7|45431.3|45411.3|45430.7|45410.7|1
1623432600000|2021-06-11 17:30:00|45428.8|45408.8|45432.5|45412.5|45432.5|45412.5|45425.7|45405.7|15
1623432610000|2021-06-11 17:30:10|45435|45415|45440|45420|45440|45420|45435|45415|7
1623432620000|2021-06-11 17:30:20|||||||||8
1623432630000|2021-06-11 17:30:30|45439.4|45419.4|45437.5|45417.5|45439.4|45419.4|45435.7|45415.7|3
1623432640000|2021-06-11 17:30:40|45438.2|45418.2|45440|45420|45440|45420|45438.2|45418.2|1
1623432650000|2021-06-11 17:30:50|||||||||3
1623432660000|2021-06-11 17:31:00|45440.7|45420.7|45440|45420|45440.7|45420.7|45440|45420|1
1623432670000|2021-06-11 17:31:10|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|5
1623432680000|2021-06-11 17:31:20|45440|45420|45437.5|45417.5|45440|45420|45435|45415|7
1623432690000|2021-06-11 17:31:30|45438.2|45418.2|45440|45420|45440|45420|45438.2|45418.2|0
1623432710000|2021-06-11 17:31:50|||||||||5
1623432720000|2021-06-11 17:32:00|||||||||4
1623432730000|2021-06-11 17:32:10|45448.2|45428.2|45451.9|45431.9|45451.9|45431.9|45447.5|45427.5|9
1623432740000|2021-06-11 17:32:20|45450|45430|45446.9|45426.9|45450|45430|45446.9|45426.9|10
1623432750000|2021-06-11 17:32:30|45447.5|45427.5|45445|45425|45447.5|45427.5|45445|45425|0
1623432760000|2021-06-11 17:32:40|45449.4|45429.4|45450|45430|45450|45430|45446.9|45426.9|3
1623432770000|2021-06-11 17:32:50|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|3
1623432780000|2021-06-11 17:33:00|||||||||4
1623432790000|2021-06-11 17:33:10|45450|45430|45451.9|45431.9|45451.9|45431.9|45450|45430|0
1623432800000|2021-06-11 17:33:20|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|6
1623432810000|2021-06-11 17:33:30|45455|45435|45453.2|45433.2|45455|45435|45453.2|45433.2|3
1623432820000|2021-06-11 17:33:40|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|2
1623432830000|2021-06-11 17:33:50|45450.7|45430.7|45450.7|45430.7|45450.7|45430.7|45450.7|45430.7|3
1623432840000|2021-06-11 17:34:00|45450|45430|45450|45430|45450|45430|45450|45430|2
1623432850000|2021-06-11 17:34:10|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|6
1623432860000|2021-06-11 17:34:20|||||||||1
1623432870000|2021-06-11 17:34:30|45450|45430|45450.7|45430.7|45454.4|45434.4|45450|45430|3
1623432880000|2021-06-11 17:34:40|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|45452.5|45432.5|3
1623432890000|2021-06-11 17:34:50|45455|45435|45455|45435|45455|45435|45455|45435|3
1623432900000|2021-06-11 17:35:00|45450.7|45430.7|45450.7|45430.7|45452.5|45432.5|45450.7|45430.7|5
1623432910000|2021-06-11 17:35:10|45451.3|45431.3|45455|45435|45455|45435|45451.3|45431.3|1
1623432920000|2021-06-11 17:35:20|45450.7|45430.7|45450|45430|45450.7|45430.7|45450|45430|4
1623432930000|2021-06-11 17:35:30|45450.7|45430.7|45455|45435|45455|45435|45450.7|45430.7|3
1623432940000|2021-06-11 17:35:40|||||||||1
1623432950000|2021-06-11 17:35:50|45450.7|45430.7|45450|45430|45453.2|45433.2|45450|45430|4
1623432970000|2021-06-11 17:36:10|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|4
1623432990000|2021-06-11 17:36:30|45450|45430|45450|45430|45450|45430|45450|45430|2
1623433000000|2021-06-11 17:36:40|||||||||12
1623433010000|2021-06-11 17:36:50|45448.2|45428.2|45452.5|45432.5|45453.2|45433.2|45448.2|45428.2|9
1623433020000|2021-06-11 17:37:00|45453.2|45433.2|45450|45430|45455|45435|45450|45430|3
1623433030000|2021-06-11 17:37:10|||||||||4
1623433040000|2021-06-11 17:37:20|45447.5|45427.5|45450|45430|45450|45430|45447.5|45427.5|2
1623433050000|2021-06-11 17:37:30|45450.7|45430.7|45450.7|45430.7|45450.7|45430.7|45450.7|45430.7|8
1623433060000|2021-06-11 17:37:40|||||||||4
1623433070000|2021-06-11 17:37:50|||||||||2
1623433080000|2021-06-11 17:38:00|45453.2|45433.2|45453.2|45433.2|45453.2|45433.2|45453.2|45433.2|1
1623433090000|2021-06-11 17:38:10|||||||||3
1623433110000|2021-06-11 17:38:30|||||||||2
1623433120000|2021-06-11 17:38:40|45452.5|45432.5|45453.2|45433.2|45453.2|45433.2|45452.5|45432.5|80
1623433130000|2021-06-11 17:38:50|||||||||3
1623433140000|2021-06-11 17:39:00|45452.5|45432.5|45452.5|45432.5|45453.2|45433.2|45450.7|45430.7|4
1623433150000|2021-06-11 17:39:10|45453.2|45433.2|45447.5|45427.5|45453.2|45433.2|45447.5|45427.5|6
1623433160000|2021-06-11 17:39:20|45445.7|45425.7|45445.7|45425.7|45445.7|45425.7|45445.7|45425.7|4
1623433180000|2021-06-11 17:39:40|45443.2|45423.2|45450|45430|45450|45430|45440.7|45420.7|9
1623433190000|2021-06-11 17:39:50|45450.7|45430.7|45455|45435|45455|45435|45450.7|45430.7|12
1623433200000|2021-06-11 17:40:00|||||||||1
1623433210000|2021-06-11 17:40:10|||||||||1
1623433220000|2021-06-11 17:40:20|45452.5|45432.5|45448.2|45428.2|45452.5|45432.5|45448.2|45428.2|7
1623433230000|2021-06-11 17:40:30|45450|45430|45445.7|45425.7|45450|45430|45445.7|45425.7|1
1623433240000|2021-06-11 17:40:40|45445|45425|45445.7|45425.7|45445.7|45425.7|45445|45425|3
1623433250000|2021-06-11 17:40:50|45448.2|45428.2|45448.2|45428.2|45448.2|45428.2|45448.2|45428.2|4
1623433260000|2021-06-11 17:41:00|45445.7|45425.7|45442.6|45422.6|45445.7|45425.7|45442.6|45422.6|3
1623433270000|2021-06-11 17:41:10|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|1
1623433280000|2021-06-11 17:41:20|45442.6|45422.6|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|1
1623433290000|2021-06-11 17:41:30|45443.2|45423.2|45442.6|45422.6|45443.2|45423.2|45442.6|45422.6|2
1623433300000|2021-06-11 17:41:40|45443.2|45423.2|45440.1|45420.1|45443.2|45423.2|45440.1|45420.1|0
1623433310000|2021-06-11 17:41:50|||||||||4
1623433320000|2021-06-11 17:42:00|45438.2|45418.2|45437.6|45417.6|45438.2|45418.2|45437.6|45417.6|3
1623433350000|2021-06-11 17:42:30|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|2
1623433360000|2021-06-11 17:42:40|45435.7|45415.7|45437.6|45417.6|45437.6|45417.6|45435.1|45415.1|153
1623433380000|2021-06-11 17:43:00|45432.6|45412.6|45431.9|45411.9|45432.6|45412.6|45429.4|45409.4|37
1623433390000|2021-06-11 17:43:10|45431.3|45411.3|45428.8|45408.8|45431.3|45411.3|45428.8|45408.8|3
1623433400000|2021-06-11 17:43:20|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|2
1623433410000|2021-06-11 17:43:30|||||||||4
1623433420000|2021-06-11 17:43:40|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|4
1623433430000|2021-06-11 17:43:50|||||||||1
1623433450000|2021-06-11 17:44:10|||||||||2
1623433480000|2021-06-11 17:44:40|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|45424.4|45404.4|1
1623433490000|2021-06-11 17:44:50|45424.4|45404.4|45430.6|45410.6|45430.6|45410.6|45424.4|45404.4|4
1623433500000|2021-06-11 17:45:00|45428.8|45408.8|45426.9|45406.9|45429.4|45409.4|45426.9|45406.9|11
1623433510000|2021-06-11 17:45:10|45428.8|45408.8|45428.8|45408.8|45428.8|45408.8|45428.8|45408.8|1
1623433520000|2021-06-11 17:45:20|45429.4|45409.4|45426.9|45406.9|45429.4|45409.4|45426.9|45406.9|0
1623433530000|2021-06-11 17:45:30|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|1
1623433540000|2021-06-11 17:45:40|45421.9|45401.9|45421.9|45401.9|45423.8|45403.8|45421.3|45401.3|6
1623433550000|2021-06-11 17:45:50|45423.8|45403.8|45423.8|45403.8|45423.8|45403.8|45423.8|45403.8|4
1623433560000|2021-06-11 17:46:00|45424.4|45404.4|45424.4|45404.4|45428.8|45408.8|45424.4|45404.4|3
1623433570000|2021-06-11 17:46:10|45425.1|45405.1|45426.9|45406.9|45428.8|45408.8|45425.1|45405.1|0
1623433580000|2021-06-11 17:46:20|45426.3|45406.3|45428.8|45408.8|45428.8|45408.8|45424.4|45404.4|2
1623433600000|2021-06-11 17:46:40|||||||||1
1623433610000|2021-06-11 17:46:50|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|0
1623433620000|2021-06-11 17:47:00|45428.8|45408.8|45428.8|45408.8|45428.8|45408.8|45428.8|45408.8|1
1623433630000|2021-06-11 17:47:10|45426.9|45406.9|45428.8|45408.8|45428.8|45408.8|45426.9|45406.9|2
1623433650000|2021-06-11 17:47:30|45426.9|45406.9|45428.8|45408.8|45428.8|45408.8|45426.9|45406.9|1
1623433660000|2021-06-11 17:47:40|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|0
1623433670000|2021-06-11 17:47:50|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|2
1623433680000|2021-06-11 17:48:00|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|2
1623433690000|2021-06-11 17:48:10|45431.9|45411.9|45433.8|45413.8|45433.8|45413.8|45431.9|45411.9|0
1623433710000|2021-06-11 17:48:30|45431.3|45411.3|45429.4|45409.4|45431.3|45411.3|45429.4|45409.4|1
1623433720000|2021-06-11 17:48:40|||||||||6
1623433730000|2021-06-11 17:48:50|||||||||4
1623433740000|2021-06-11 17:49:00|45427.6|45407.6|45426.9|45406.9|45427.6|45407.6|45426.3|45406.3|4
1623433750000|2021-06-11 17:49:10|45428.8|45408.8|45428.8|45408.8|45430.6|45410.6|45426.9|45406.9|11
1623433760000|2021-06-11 17:49:20|45429.4|45409.4|45431.3|45411.3|45431.3|45411.3|45429.4|45409.4|3
1623433770000|2021-06-11 17:49:30|45429.4|45409.4|45433.8|45413.8|45433.8|45413.8|45428.8|45408.8|2
1623433780000|2021-06-11 17:49:40|45429.4|45409.4|45433.1|45413.1|45433.8|45413.8|45428.8|45408.8|3
1623433790000|2021-06-11 17:49:50|45428.8|45408.8|45429.4|45409.4|45429.4|45409.4|45428.8|45408.8|0
1623433800000|2021-06-11 17:50:00|45428.8|45408.8|45431.9|45411.9|45431.9|45411.9|45428.8|45408.8|4
1623433810000|2021-06-11 17:50:10|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|0
1623433820000|2021-06-11 17:50:20|||||||||1
1623433830000|2021-06-11 17:50:30|45434.4|45414.4|45434.4|45414.4|45436.3|45416.3|45433.8|45413.8|0
1623433840000|2021-06-11 17:50:40|45436.3|45416.3|45433.8|45413.8|45436.3|45416.3|45433.8|45413.8|0
1623433850000|2021-06-11 17:50:50|45436.3|45416.3|45438.1|45418.1|45438.1|45418.1|45436.3|45416.3|0
1623433870000|2021-06-11 17:51:10|45433.8|45413.8|45436.3|45416.3|45436.3|45416.3|45433.8|45413.8|8
1623433880000|2021-06-11 17:51:20|45433.8|45413.8|45434.4|45414.4|45435.1|45415.1|45433.8|45413.8|1
1623433900000|2021-06-11 17:51:40|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|4
1623433910000|2021-06-11 17:51:50|45431.3|45411.3|45430.6|45410.6|45431.3|45411.3|45430.6|45410.6|2
1623433920000|2021-06-11 17:52:00|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|5
1623433940000|2021-06-11 17:52:20|45430.6|45410.6|45424.4|45404.4|45430.6|45410.6|45424.4|45404.4|9
1623433950000|2021-06-11 17:52:30|45422.6|45402.6|45423.8|45403.8|45423.8|45403.8|45421.3|45401.3|3
1623433960000|2021-06-11 17:52:40|45421.3|45401.3|45421.3|45401.3|45421.3|45401.3|45420.6|45400.6|3
1623433970000|2021-06-11 17:52:50|45423.8|45403.8|45428.8|45408.8|45428.8|45408.8|45423.8|45403.8|8
1623433990000|2021-06-11 17:53:10|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|4
1623434000000|2021-06-11 17:53:20|45437.5|45417.5|45439.4|45419.4|45440.1|45420.1|45433.8|45413.8|5
1623434010000|2021-06-11 17:53:30|45441.9|45421.9|45439.4|45419.4|45441.9|45421.9|45438.8|45418.8|2
1623434030000|2021-06-11 17:53:50|45438.8|45418.8|45436.9|45416.9|45438.8|45418.8|45436.9|45416.9|0
1623434040000|2021-06-11 17:54:00|45438.8|45418.8|45443.8|45423.8|45443.8|45423.8|45438.8|45418.8|5
1623434050000|2021-06-11 17:54:10|45441.9|45421.9|45439.4|45419.4|45441.9|45421.9|45439.4|45419.4|1
1623434060000|2021-06-11 17:54:20|45441.9|45421.9|45441.3|45421.3|45441.9|45421.9|45441.3|45421.3|0
1623434070000|2021-06-11 17:54:30|45439.4|45419.4|45439.4|45419.4|45441.9|45421.9|45439.4|45419.4|0
1623434090000|2021-06-11 17:54:50|45438.8|45418.8|45441.3|45421.3|45441.9|45421.9|45438.8|45418.8|0
1623434100000|2021-06-11 17:55:00|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|0
1623434110000|2021-06-11 17:55:10|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|1
1623434120000|2021-06-11 17:55:20|45436.9|45416.9|45436.9|45416.9|45439.4|45419.4|45436.9|45416.9|1
1623434130000|2021-06-11 17:55:30|45438.8|45418.8|45436.9|45416.9|45438.8|45418.8|45436.9|45416.9|1
1623434140000|2021-06-11 17:55:40|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|0
1623434150000|2021-06-11 17:55:50|45434.4|45414.4|45438.8|45418.8|45438.8|45418.8|45434.4|45414.4|1
1623434170000|2021-06-11 17:56:10|45436.9|45416.9|45438.8|45418.8|45438.8|45418.8|45436.9|45416.9|0
1623434180000|2021-06-11 17:56:20|45440.6|45420.6|45439.4|45419.4|45440.6|45420.6|45438.8|45418.8|1
1623434190000|2021-06-11 17:56:30|45438.8|45418.8|45439.4|45419.4|45439.4|45419.4|45438.8|45418.8|0
1623434200000|2021-06-11 17:56:40|45438.8|45418.8|45438.8|45418.8|45439.4|45419.4|45438.8|45418.8|0
1623434210000|2021-06-11 17:56:50|45436.9|45416.9|45436.9|45416.9|45438.8|45418.8|45436.9|45416.9|1
1623434220000|2021-06-11 17:57:00|45438.8|45418.8|45436.9|45416.9|45438.8|45418.8|45436.3|45416.3|1
1623434230000|2021-06-11 17:57:10|45438.8|45418.8|45434.4|45414.4|45438.8|45418.8|45434.4|45414.4|1
1623434240000|2021-06-11 17:57:20|45435.1|45415.1|45436.9|45416.9|45438.8|45418.8|45435.1|45415.1|0
1623434250000|2021-06-11 17:57:30|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|0
1623434260000|2021-06-11 17:57:40|45436.9|45416.9|45438.8|45418.8|45438.8|45418.8|45434.4|45414.4|2
1623434270000|2021-06-11 17:57:50|45436.9|45416.9|45438.8|45418.8|45438.8|45418.8|45434.4|45414.4|9
1623434290000|2021-06-11 17:58:10|||||||||4
1623434300000|2021-06-11 17:58:20|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|2
1623434310000|2021-06-11 17:58:30|||||||||6
1623434320000|2021-06-11 17:58:40|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|1
1623434330000|2021-06-11 17:58:50|45443.8|45423.8|45446.3|45426.3|45446.3|45426.3|45443.8|45423.8|4
1623434340000|2021-06-11 17:59:00|45444.4|45424.4|45443.8|45423.8|45448.8|45428.8|45443.8|45423.8|9
1623434350000|2021-06-11 17:59:10|45441.9|45421.9|45441.3|45421.3|45441.9|45421.9|45441.3|45421.3|8
1623434360000|2021-06-11 17:59:20|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|1
1623434370000|2021-06-11 17:59:30|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|1
1623434390000|2021-06-11 17:59:50|45438.8|45418.8|45438.8|45418.8|45439.4|45419.4|45438.8|45418.8|4
1623434400000|2021-06-11 18:00:00|45441.3|45421.3|45438.8|45418.8|45441.3|45421.3|45438.8|45418.8|8
1623434420000|2021-06-11 18:00:20|45439.4|45419.4|45445.6|45425.6|45445.6|45425.6|45439.4|45419.4|5
1623434430000|2021-06-11 18:00:30|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|2
1623434460000|2021-06-11 18:01:00|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|8
1623434470000|2021-06-11 18:01:10|45451.9|45431.9|45449.4|45429.4|45453.8|45433.8|45448.8|45428.8|1
1623434480000|2021-06-11 18:01:20|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|45448.8|45428.8|0
1623434490000|2021-06-11 18:01:30|45451.3|45431.3|45453.8|45433.8|45453.8|45433.8|45449.4|45429.4|1
1623434500000|2021-06-11 18:01:40|||||||||1
1623434520000|2021-06-11 18:02:00|||||||||1
1623434530000|2021-06-11 18:02:10|||||||||1
1623434540000|2021-06-11 18:02:20|45454.4|45434.4|45454.4|45434.4|45454.4|45434.4|45453.8|45433.8|0
1623434550000|2021-06-11 18:02:30|||||||||4
1623434560000|2021-06-11 18:02:40|45455.1|45435.1|45454.4|45434.4|45458.8|45438.8|45454.4|45434.4|7
1623434570000|2021-06-11 18:02:50|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|2
1623434580000|2021-06-11 18:03:00|45454.4|45434.4|45458.8|45438.8|45458.8|45438.8|45454.4|45434.4|0
1623434590000|2021-06-11 18:03:10|||||||||2
1623434600000|2021-06-11 18:03:20|||||||||2
1623434610000|2021-06-11 18:03:30|||||||||1
1623434620000|2021-06-11 18:03:40|45461.9|45441.9|45466.3|45446.3|45466.3|45446.3|45461.9|45441.9|6
1623434630000|2021-06-11 18:03:50|||||||||5
1623434640000|2021-06-11 18:04:00|||||||||1
1623434650000|2021-06-11 18:04:10|45468.8|45448.8|45473.8|45453.8|45473.8|45453.8|45468.8|45448.8|30
1623434660000|2021-06-11 18:04:20|45476.9|45456.9|45481.9|45461.9|45481.9|45461.9|45476.9|45456.9|6
1623434670000|2021-06-11 18:04:30|45480.1|45460.1|45482.6|45462.6|45483.2|45463.2|45480.1|45460.1|9
1623434680000|2021-06-11 18:04:40|45480.7|45460.7|45483.2|45463.2|45483.2|45463.2|45480.7|45460.7|2
1623434690000|2021-06-11 18:04:50|45480.7|45460.7|45483.2|45463.2|45483.2|45463.2|45480.7|45460.7|4
1623434700000|2021-06-11 18:05:00|45496.3|45476.3|45498.8|45478.8|45501.3|45481.3|45496.3|45476.3|12
1623434710000|2021-06-11 18:05:10|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|10
1623434720000|2021-06-11 18:05:20|45496.9|45476.9|45498.8|45478.8|45498.8|45478.8|45494.4|45474.4|8
1623434730000|2021-06-11 18:05:30|45501.9|45481.9|45501.9|45481.9|45501.9|45481.9|45501.9|45481.9|6
1623434740000|2021-06-11 18:05:40|||||||||2
1623434750000|2021-06-11 18:05:50|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|3
1623434770000|2021-06-11 18:06:10|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45498.8|45478.8|2
1623434780000|2021-06-11 18:06:20|45499.4|45479.4|45498.8|45478.8|45501.3|45481.3|45498.8|45478.8|3
1623434790000|2021-06-11 18:06:30|45496.3|45476.3|45493.8|45473.8|45496.3|45476.3|45493.8|45473.8|8
1623434800000|2021-06-11 18:06:40|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|1
1623434810000|2021-06-11 18:06:50|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|0
1623434820000|2021-06-11 18:07:00|45487.6|45467.6|45484.4|45464.4|45489.4|45469.4|45484.4|45464.4|4
1623434850000|2021-06-11 18:07:30|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|0
1623434860000|2021-06-11 18:07:40|45482.6|45462.6|45484.4|45464.4|45484.4|45464.4|45480.1|45460.1|0
1623434870000|2021-06-11 18:07:50|45480.1|45460.1|45480.7|45460.7|45480.7|45460.7|45480.1|45460.1|0
1623434880000|2021-06-11 18:08:00|45484.4|45464.4|45479.4|45459.4|45484.4|45464.4|45479.4|45459.4|0
1623434910000|2021-06-11 18:08:30|45478.8|45458.8|45473.8|45453.8|45478.8|45458.8|45473.8|45453.8|11
1623434940000|2021-06-11 18:09:00|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45473.8|45453.8|2
1623434950000|2021-06-11 18:09:10|45476.9|45456.9|45478.8|45458.8|45478.8|45458.8|45476.9|45456.9|0
1623434960000|2021-06-11 18:09:20|||||||||2
1623434980000|2021-06-11 18:09:40|||||||||2
1623434990000|2021-06-11 18:09:50|45480.6|45460.6|45478.8|45458.8|45480.6|45460.6|45478.8|45458.8|0
1623435000000|2021-06-11 18:10:00|||||||||4
1623435010000|2021-06-11 18:10:10|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|0
1623435050000|2021-06-11 18:10:50|||||||||1
1623435070000|2021-06-11 18:11:10|45480.6|45460.6|45481.3|45461.3|45481.3|45461.3|45480.6|45460.6|3
1623435080000|2021-06-11 18:11:20|45480.6|45460.6|45480.6|45460.6|45481.3|45461.3|45480.6|45460.6|0
1623435090000|2021-06-11 18:11:30|45481.3|45461.3|45478.8|45458.8|45481.3|45461.3|45478.8|45458.8|0
1623435100000|2021-06-11 18:11:40|45478.1|45458.1|45476.3|45456.3|45478.1|45458.1|45476.3|45456.3|3
1623435120000|2021-06-11 18:12:00|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45476.9|45456.9|1
1623435170000|2021-06-11 18:12:50|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|2
1623435180000|2021-06-11 18:13:00|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|0
1623435190000|2021-06-11 18:13:10|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|7
1623435200000|2021-06-11 18:13:20|45471.3|45451.3|45471.9|45451.9|45471.9|45451.9|45471.3|45451.3|0
1623435210000|2021-06-11 18:13:30|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|1
1623435240000|2021-06-11 18:14:00|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|15
1623435280000|2021-06-11 18:14:40|45483.8|45463.8|45483.8|45463.8|45488.2|45468.2|45483.8|45463.8|5
1623435290000|2021-06-11 18:14:50|45484.4|45464.4|45490.7|45470.7|45490.7|45470.7|45484.4|45464.4|4
1623435300000|2021-06-11 18:15:00|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|45489.4|45469.4|3
1623435350000|2021-06-11 18:15:50|||||||||2
1623435360000|2021-06-11 18:16:00|45490.7|45470.7|45488.8|45468.8|45490.7|45470.7|45488.8|45468.8|2
1623435380000|2021-06-11 18:16:20|||||||||1
1623435390000|2021-06-11 18:16:30|45486.3|45466.3|45488.8|45468.8|45488.8|45468.8|45486.3|45466.3|3
1623435400000|2021-06-11 18:16:40|45488.2|45468.2|45484.4|45464.4|45488.8|45468.8|45484.4|45464.4|0
1623435410000|2021-06-11 18:16:50|45486.3|45466.3|45483.8|45463.8|45486.3|45466.3|45483.8|45463.8|0
1623435450000|2021-06-11 18:17:30|45485.7|45465.7|45488.2|45468.2|45488.2|45468.2|45485.7|45465.7|4
1623435460000|2021-06-11 18:17:40|45486.3|45466.3|45488.8|45468.8|45488.8|45468.8|45486.3|45466.3|0
1623435480000|2021-06-11 18:18:00|45488.2|45468.2|45485.7|45465.7|45488.8|45468.8|45485.7|45465.7|3
1623435500000|2021-06-11 18:18:20|||||||||1
1623435520000|2021-06-11 18:18:40|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|1
1623435530000|2021-06-11 18:18:50|45486.3|45466.3|45481.3|45461.3|45486.3|45466.3|45481.3|45461.3|5
1623435540000|2021-06-11 18:19:00|||||||||1
1623435550000|2021-06-11 18:19:10|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|3
1623435560000|2021-06-11 18:19:20|45476.3|45456.3|45473.8|45453.8|45476.3|45456.3|45473.8|45453.8|1
1623435570000|2021-06-11 18:19:30|45471.3|45451.3|45471.3|45451.3|45473.2|45453.2|45471.3|45451.3|1
1623435580000|2021-06-11 18:19:40|45473.2|45453.2|45473.8|45453.8|45473.8|45453.8|45473.2|45453.2|1
1623435590000|2021-06-11 18:19:50|||||||||1
1623435600000|2021-06-11 18:20:00|45475.7|45455.7|45473.8|45453.8|45475.7|45455.7|45473.8|45453.8|2
1623435620000|2021-06-11 18:20:20|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|0
1623435630000|2021-06-11 18:20:30|45476.3|45456.3|45473.8|45453.8|45476.3|45456.3|45473.8|45453.8|0
1623435650000|2021-06-11 18:20:50|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|0
1623435660000|2021-06-11 18:21:00|45470.7|45450.7|45468.8|45448.8|45470.7|45450.7|45468.8|45448.8|2
1623435680000|2021-06-11 18:21:20|45470.7|45450.7|45470.7|45450.7|45470.7|45450.7|45470.7|45450.7|1
1623435690000|2021-06-11 18:21:30|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|0
1623435700000|2021-06-11 18:21:40|45469.4|45449.4|45468.8|45448.8|45469.4|45449.4|45468.8|45448.8|0
1623435720000|2021-06-11 18:22:00|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|0
1623435730000|2021-06-11 18:22:10|45470.7|45450.7|45468.8|45448.8|45470.7|45450.7|45468.8|45448.8|1
1623435750000|2021-06-11 18:22:30|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|1
1623435770000|2021-06-11 18:22:50|45467.5|45447.5|45468.2|45448.2|45468.2|45448.2|45466.3|45446.3|0
1623435780000|2021-06-11 18:23:00|||||||||1
1623435790000|2021-06-11 18:23:10|45463.8|45443.8|45466.3|45446.3|45466.3|45446.3|45463.8|45443.8|0
1623435810000|2021-06-11 18:23:30|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|0
1623435890000|2021-06-11 18:24:50|||||||||2
1623435900000|2021-06-11 18:25:00|45466.3|45446.3|45471.3|45451.3|45471.3|45451.3|45466.3|45446.3|2
1623435910000|2021-06-11 18:25:10|45468.8|45448.8|45471.3|45451.3|45471.3|45451.3|45468.8|45448.8|4
1623435920000|2021-06-11 18:25:20|45471.9|45451.9|45471.3|45451.3|45471.9|45451.9|45471.3|45451.3|0
1623435930000|2021-06-11 18:25:30|45473.8|45453.8|45471.9|45451.9|45474.4|45454.4|45471.9|45451.9|1
1623435940000|2021-06-11 18:25:40|45474.4|45454.4|45472.6|45452.6|45474.4|45454.4|45471.9|45451.9|1
1623435950000|2021-06-11 18:25:50|45473.8|45453.8|45474.4|45454.4|45474.4|45454.4|45471.9|45451.9|1
1623435960000|2021-06-11 18:26:00|45476.9|45456.9|45478.8|45458.8|45478.8|45458.8|45476.9|45456.9|3
1623435970000|2021-06-11 18:26:10|45481.3|45461.3|45481.3|45461.3|45481.9|45461.9|45481.3|45461.3|5
1623435990000|2021-06-11 18:26:30|||||||||2
1623436020000|2021-06-11 18:27:00|||||||||1
1623436030000|2021-06-11 18:27:10|||||||||1
1623436060000|2021-06-11 18:27:40|||||||||1
1623436090000|2021-06-11 18:28:10|||||||||1
1623436100000|2021-06-11 18:28:20|||||||||4
1623436110000|2021-06-11 18:28:30|45481.9|45461.9|45481.3|45461.3|45481.9|45461.9|45481.3|45461.3|0
1623436120000|2021-06-11 18:28:40|||||||||6
1623436130000|2021-06-11 18:28:50|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|45481.3|45461.3|2
1623436160000|2021-06-11 18:29:20|45481.3|45461.3|45481.3|45461.3|45481.9|45461.9|45481.3|45461.3|0
1623436170000|2021-06-11 18:29:30|45481.9|45461.9|45481.3|45461.3|45481.9|45461.9|45481.3|45461.3|0
1623436200000|2021-06-11 18:30:00|45481.9|45461.9|45486.9|45466.9|45486.9|45466.9|45481.9|45461.9|6
1623436210000|2021-06-11 18:30:10|||||||||1
1623436220000|2021-06-11 18:30:20|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|7
1623436240000|2021-06-11 18:30:40|||||||||2
1623436250000|2021-06-11 18:30:50|45486.3|45466.3|45488.8|45468.8|45488.8|45468.8|45486.3|45466.3|2
1623436300000|2021-06-11 18:31:40|45491.3|45471.3|45500.7|45480.7|45500.7|45480.7|45491.3|45471.3|16
1623436320000|2021-06-11 18:32:00|||||||||1
1623436330000|2021-06-11 18:32:10|||||||||1
1623436370000|2021-06-11 18:32:50|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|3
1623436380000|2021-06-11 18:33:00|45497|45477|45498.8|45478.8|45498.8|45478.8|45497|45477|1
1623436390000|2021-06-11 18:33:10|45495.1|45475.1|45497|45477|45497|45477|45495.1|45475.1|1
1623436400000|2021-06-11 18:33:20|45495.1|45475.1|45497|45477|45498.8|45478.8|45495.1|45475.1|1
1623436420000|2021-06-11 18:33:40|||||||||1
1623436440000|2021-06-11 18:34:00|45495.1|45475.1|45497|45477|45497|45477|45495.1|45475.1|1
1623436450000|2021-06-11 18:34:10|45495.1|45475.1|45497|45477|45497|45477|45495.1|45475.1|0
1623436470000|2021-06-11 18:34:30|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|0
1623436480000|2021-06-11 18:34:40|45499.5|45479.5|45508.2|45488.2|45508.2|45488.2|45499.5|45479.5|6
1623436500000|2021-06-11 18:35:00|45503.8|45483.8|45506.3|45486.3|45508.2|45488.2|45503.8|45483.8|6
1623436510000|2021-06-11 18:35:10|45504.5|45484.5|45505.7|45485.7|45505.7|45485.7|45503.8|45483.8|1
1623436520000|2021-06-11 18:35:20|45503.8|45483.8|45503.8|45483.8|45508.2|45488.2|45503.8|45483.8|2
1623436540000|2021-06-11 18:35:40|||||||||2
1623436560000|2021-06-11 18:36:00|||||||||3
1623436570000|2021-06-11 18:36:10|45502|45482|45502|45482|45502|45482|45502|45482|2
1623436620000|2021-06-11 18:37:00|||||||||4
1623436630000|2021-06-11 18:37:10|||||||||3
1623436640000|2021-06-11 18:37:20|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|4
1623436650000|2021-06-11 18:37:30|||||||||2
1623436680000|2021-06-11 18:38:00|45506.3|45486.3|45508.8|45488.8|45508.8|45488.8|45506.3|45486.3|1
1623436740000|2021-06-11 18:39:00|||||||||5
1623436750000|2021-06-11 18:39:10|45510.7|45490.7|45508.8|45488.8|45516.3|45496.3|45508.8|45488.8|13
1623436760000|2021-06-11 18:39:20|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|8
1623436770000|2021-06-11 18:39:30|45512|45492|45513.8|45493.8|45516.3|45496.3|45512|45492|0
1623436840000|2021-06-11 18:40:40|45511.3|45491.3|45508.8|45488.8|45511.3|45491.3|45508.8|45488.8|7
1623436850000|2021-06-11 18:40:50|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|2
1623436860000|2021-06-11 18:41:00|45503.8|45483.8|45503.8|45483.8|45506.3|45486.3|45503.8|45483.8|3
1623436870000|2021-06-11 18:41:10|45504.5|45484.5|45506.3|45486.3|45506.3|45486.3|45504.5|45484.5|3
1623436890000|2021-06-11 18:41:30|45507|45487|45508.8|45488.8|45508.8|45488.8|45507|45487|0
1623436900000|2021-06-11 18:41:40|45506.3|45486.3|45508.8|45488.8|45508.8|45488.8|45506.3|45486.3|0
1623436910000|2021-06-11 18:41:50|45508.2|45488.2|45508.8|45488.8|45508.8|45488.8|45506.3|45486.3|2
1623436950000|2021-06-11 18:42:30|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|1
1623436970000|2021-06-11 18:42:50|||||||||1
1623436990000|2021-06-11 18:43:10|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|45503.8|45483.8|0
1623437020000|2021-06-11 18:43:40|||||||||4
1623437030000|2021-06-11 18:43:50|||||||||1
1623437040000|2021-06-11 18:44:00|45503.2|45483.2|45501.3|45481.3|45503.2|45483.2|45501.3|45481.3|0
1623437050000|2021-06-11 18:44:10|||||||||2
1623437060000|2021-06-11 18:44:20|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|3
1623437070000|2021-06-11 18:44:30|45497|45477|45497|45477|45497|45477|45497|45477|0
1623437080000|2021-06-11 18:44:40|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|7
1623437110000|2021-06-11 18:45:10|45502|45482|45502|45482|45502|45482|45502|45482|1
1623437150000|2021-06-11 18:45:50|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|17
1623437160000|2021-06-11 18:46:00|45497.6|45477.6|45495.1|45475.1|45497.6|45477.6|45495.1|45475.1|0
1623437170000|2021-06-11 18:46:10|45497|45477|45497|45477|45497|45477|45497|45477|1
1623437180000|2021-06-11 18:46:20|45498.8|45478.8|45501.3|45481.3|45501.3|45481.3|45498.8|45478.8|1
1623437190000|2021-06-11 18:46:30|45500.7|45480.7|45499.5|45479.5|45501.3|45481.3|45498.8|45478.8|0
1623437200000|2021-06-11 18:46:40|45498.8|45478.8|45498.8|45478.8|45500.7|45480.7|45498.8|45478.8|0
1623437230000|2021-06-11 18:47:10|||||||||3
1623437250000|2021-06-11 18:47:30|||||||||1
1623437290000|2021-06-11 18:48:10|45496.3|45476.3|45494.5|45474.5|45496.3|45476.3|45494.5|45474.5|0
1623437300000|2021-06-11 18:48:20|||||||||1
1623437330000|2021-06-11 18:48:50|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|1
1623437340000|2021-06-11 18:49:00|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|0
1623437360000|2021-06-11 18:49:20|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45494.5|45474.5|2
1623437370000|2021-06-11 18:49:30|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|2
1623437380000|2021-06-11 18:49:40|||||||||1
1623437400000|2021-06-11 18:50:00|45493.8|45473.8|45492|45472|45493.8|45473.8|45492|45472|4
1623437410000|2021-06-11 18:50:10|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|2
1623437420000|2021-06-11 18:50:20|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|0
1623437490000|2021-06-11 18:51:30|||||||||1
1623437530000|2021-06-11 18:52:10|||||||||1
1623437560000|2021-06-11 18:52:40|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|4
1623437570000|2021-06-11 18:52:50|45488.2|45468.2|45483.8|45463.8|45488.2|45468.2|45483.8|45463.8|3
1623437600000|2021-06-11 18:53:20|||||||||1
1623437620000|2021-06-11 18:53:40|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|4
1623437630000|2021-06-11 18:53:50|45478.8|45458.8|45473.8|45453.8|45478.8|45458.8|45473.8|45453.8|1
1623437640000|2021-06-11 18:54:00|45473.2|45453.2|45473.8|45453.8|45473.8|45453.8|45473.2|45453.2|3
1623437660000|2021-06-11 18:54:20|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|1
1623437670000|2021-06-11 18:54:30|45478.8|45458.8|45473.8|45453.8|45478.8|45458.8|45473.8|45453.8|0
1623437680000|2021-06-11 18:54:40|||||||||2
1623437710000|2021-06-11 18:55:10|||||||||1
1623437720000|2021-06-11 18:55:20|45472|45452|45472|45452|45472|45452|45472|45452|2
1623437740000|2021-06-11 18:55:40|||||||||3
1623437760000|2021-06-11 18:56:00|45470.1|45450.1|45468.8|45448.8|45471.3|45451.3|45468.8|45448.8|1
1623437800000|2021-06-11 18:56:40|45468.2|45448.2|45468.8|45448.8|45468.8|45448.8|45466.3|45446.3|1
1623437820000|2021-06-11 18:57:00|45470.7|45450.7|45472.5|45452.5|45472.5|45452.5|45468.8|45448.8|0
1623437830000|2021-06-11 18:57:10|45468.8|45448.8|45473.8|45453.8|45473.8|45453.8|45468.8|45448.8|2
1623437850000|2021-06-11 18:57:30|||||||||1
1623437870000|2021-06-11 18:57:50|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|1
1623437880000|2021-06-11 18:58:00|45477|45457|45478.8|45458.8|45478.8|45458.8|45477|45457|0
1623437900000|2021-06-11 18:58:20|||||||||2
1623437920000|2021-06-11 18:58:40|45479.5|45459.5|45478.8|45458.8|45479.5|45459.5|45478.8|45458.8|0
1623437930000|2021-06-11 18:58:50|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|45478.8|45458.8|0
1623437940000|2021-06-11 18:59:00|45478.8|45458.8|45483.8|45463.8|45483.8|45463.8|45478.8|45458.8|0
1623437990000|2021-06-11 18:59:50|45484.5|45464.5|45487|45467|45487|45467|45484.5|45464.5|3
1623438000000|2021-06-11 19:00:00|45488.8|45468.8|45491.3|45471.3|45491.3|45471.3|45488.8|45468.8|7
1623438010000|2021-06-11 19:00:10|45489.5|45469.5|45489.5|45469.5|45489.5|45469.5|45489.5|45469.5|4
1623438030000|2021-06-11 19:00:30|45487.6|45467.6|45489.5|45469.5|45489.5|45469.5|45487.6|45467.6|0
1623438050000|2021-06-11 19:00:50|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|3
1623438070000|2021-06-11 19:01:10|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|2
1623438080000|2021-06-11 19:01:20|45484.5|45464.5|45483.8|45463.8|45484.5|45464.5|45483.8|45463.8|0
1623438090000|2021-06-11 19:01:30|45483.2|45463.2|45481.3|45461.3|45483.2|45463.2|45481.3|45461.3|0
1623438100000|2021-06-11 19:01:40|45483.8|45463.8|45483.2|45463.2|45483.8|45463.8|45482|45462|2
1623438110000|2021-06-11 19:01:50|45482|45462|45482|45462|45483.8|45463.8|45481.3|45461.3|0
1623438120000|2021-06-11 19:02:00|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45480.7|45460.7|2
1623438130000|2021-06-11 19:02:10|45483.2|45463.2|45483.8|45463.8|45483.8|45463.8|45481.3|45461.3|0
1623438140000|2021-06-11 19:02:20|45482|45462|45482|45462|45482|45462|45482|45462|0
1623438150000|2021-06-11 19:02:30|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|1
1623438180000|2021-06-11 19:03:00|45480.7|45460.7|45480.7|45460.7|45482|45462|45480.7|45460.7|2
1623438190000|2021-06-11 19:03:10|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|0
1623438240000|2021-06-11 19:04:00|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|2
1623438250000|2021-06-11 19:04:10|45481.3|45461.3|45478.8|45458.8|45481.3|45461.3|45478.8|45458.8|2
1623438270000|2021-06-11 19:04:30|||||||||1
1623438280000|2021-06-11 19:04:40|45478.2|45458.2|45477|45457|45478.8|45458.8|45477|45457|4
1623438290000|2021-06-11 19:04:50|45476.3|45456.3|45478.8|45458.8|45478.8|45458.8|45476.3|45456.3|0
1623438300000|2021-06-11 19:05:00|45476.3|45456.3|45473.8|45453.8|45478.8|45458.8|45473.8|45453.8|0
1623438310000|2021-06-11 19:05:10|45474.5|45454.5|45477|45457|45477|45457|45474.5|45454.5|3
1623438320000|2021-06-11 19:05:20|45474.5|45454.5|45474.5|45454.5|45477|45457|45473.8|45453.8|2
1623438330000|2021-06-11 19:05:30|45475.1|45455.1|45477|45457|45477|45457|45475.1|45455.1|0
1623438340000|2021-06-11 19:05:40|45474.5|45454.5|45477|45457|45477|45457|45474.5|45454.5|0
1623438350000|2021-06-11 19:05:50|45476.3|45456.3|45474.5|45454.5|45477|45457|45474.5|45454.5|0
1623438360000|2021-06-11 19:06:00|45477|45457|45474.5|45454.5|45477|45457|45474.5|45454.5|0
1623438370000|2021-06-11 19:06:10|45475.1|45455.1|45474.5|45454.5|45477|45457|45474.5|45454.5|0
1623438390000|2021-06-11 19:06:30|45473.8|45453.8|45474.5|45454.5|45474.5|45454.5|45473.8|45453.8|1
1623438400000|2021-06-11 19:06:40|45477|45457|45475.1|45455.1|45477|45457|45475.1|45455.1|0
1623438420000|2021-06-11 19:07:00|45477|45457|45475.1|45455.1|45477|45457|45475.1|45455.1|0
1623438430000|2021-06-11 19:07:10|45477|45457|45477|45457|45477|45457|45477|45457|0
1623438440000|2021-06-11 19:07:20|||||||||1
1623438450000|2021-06-11 19:07:30|45478.8|45458.8|45483.8|45463.8|45483.8|45463.8|45478.8|45458.8|1
1623438480000|2021-06-11 19:08:00|45488.2|45468.2|45488.2|45468.2|45488.2|45468.2|45488.2|45468.2|1
1623438530000|2021-06-11 19:08:50|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|2
1623438540000|2021-06-11 19:09:00|45486.3|45466.3|45486.3|45466.3|45488.8|45468.8|45486.3|45466.3|11
1623438550000|2021-06-11 19:09:10|45487|45467|45485.1|45465.1|45488.8|45468.8|45484.5|45464.5|1
1623438570000|2021-06-11 19:09:30|45488.8|45468.8|45484.5|45464.5|45488.8|45468.8|45484.5|45464.5|0
1623438580000|2021-06-11 19:09:40|45486.3|45466.3|45484.5|45464.5|45488.8|45468.8|45484.5|45464.5|0
1623438590000|2021-06-11 19:09:50|45483.8|45463.8|45484.5|45464.5|45484.5|45464.5|45483.8|45463.8|0
1623438600000|2021-06-11 19:10:00|45483.8|45463.8|45488.8|45468.8|45488.8|45468.8|45483.8|45463.8|0
1623438620000|2021-06-11 19:10:20|45487|45467|45488.8|45468.8|45488.8|45468.8|45487|45467|0
1623438630000|2021-06-11 19:10:30|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|2
1623438640000|2021-06-11 19:10:40|45484.5|45464.5|45488.2|45468.2|45488.2|45468.2|45483.8|45463.8|2
1623438650000|2021-06-11 19:10:50|45486.3|45466.3|45486.3|45466.3|45488.8|45468.8|45484.5|45464.5|0
1623438660000|2021-06-11 19:11:00|45488.2|45468.2|45483.8|45463.8|45488.2|45468.2|45483.8|45463.8|0
1623438690000|2021-06-11 19:11:30|45483.2|45463.2|45483.8|45463.8|45483.8|45463.8|45480.7|45460.7|2
1623438700000|2021-06-11 19:11:40|45483.2|45463.2|45483.8|45463.8|45483.8|45463.8|45478.8|45458.8|1
1623438720000|2021-06-11 19:12:00|45480.7|45460.7|45478.8|45458.8|45481.3|45461.3|45478.8|45458.8|2
1623438730000|2021-06-11 19:12:10|45476.3|45456.3|45478.8|45458.8|45478.8|45458.8|45476.3|45456.3|2
1623438760000|2021-06-11 19:12:40|45478.2|45458.2|45476.3|45456.3|45478.8|45458.8|45475.7|45455.7|0
1623438770000|2021-06-11 19:12:50|45477|45457|45478.8|45458.8|45478.8|45458.8|45477|45457|1
1623438780000|2021-06-11 19:13:00|45476.3|45456.3|45478.8|45458.8|45478.8|45458.8|45476.3|45456.3|4
1623438790000|2021-06-11 19:13:10|45479.5|45459.5|45478.8|45458.8|45479.5|45459.5|45478.8|45458.8|0
1623438810000|2021-06-11 19:13:30|45479.5|45459.5|45481.3|45461.3|45483.8|45463.8|45479.5|45459.5|0
1623438820000|2021-06-11 19:13:40|45478.8|45458.8|45481.3|45461.3|45481.3|45461.3|45478.8|45458.8|0
1623438830000|2021-06-11 19:13:50|45482|45462|45482|45462|45483.2|45463.2|45481.3|45461.3|0
1623438840000|2021-06-11 19:14:00|45483.8|45463.8|45483.2|45463.2|45483.8|45463.8|45481.3|45461.3|0
1623438850000|2021-06-11 19:14:10|45483.8|45463.8|45481.3|45461.3|45483.8|45463.8|45481.3|45461.3|0
1623438860000|2021-06-11 19:14:20|45479.5|45459.5|45478.8|45458.8|45480.7|45460.7|45478.8|45458.8|2
1623438870000|2021-06-11 19:14:30|||||||||1
1623438900000|2021-06-11 19:15:00|||||||||5
1623438910000|2021-06-11 19:15:10|||||||||1
1623438930000|2021-06-11 19:15:30|||||||||1
1623438940000|2021-06-11 19:15:40|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|3
1623438950000|2021-06-11 19:15:50|45472.6|45452.6|45472|45452|45474.5|45454.5|45472|45452|1
1623438960000|2021-06-11 19:16:00|45472.6|45452.6|45474.5|45454.5|45474.5|45454.5|45472.6|45452.6|0
1623438980000|2021-06-11 19:16:20|||||||||1
1623439000000|2021-06-11 19:16:40|||||||||6
1623439020000|2021-06-11 19:17:00|||||||||1
1623439050000|2021-06-11 19:17:30|||||||||1
1623439090000|2021-06-11 19:18:10|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|3
1623439110000|2021-06-11 19:18:30|45479.5|45459.5|45479.5|45459.5|45479.5|45459.5|45479.5|45459.5|10
1623439120000|2021-06-11 19:18:40|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|0
1623439130000|2021-06-11 19:18:50|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|6
1623439140000|2021-06-11 19:19:00|45481.4|45461.4|45483.2|45463.2|45483.9|45463.9|45478.9|45458.9|2
1623439150000|2021-06-11 19:19:10|45478.9|45458.9|45478.9|45458.9|45483.9|45463.9|45478.9|45458.9|0
1623439200000|2021-06-11 19:20:00|||||||||4
1623439230000|2021-06-11 19:20:30|45479.5|45459.5|45479.5|45459.5|45481.4|45461.4|45478.9|45458.9|0
1623439240000|2021-06-11 19:20:40|45483.2|45463.2|45478.9|45458.9|45483.2|45463.2|45478.9|45458.9|0
1623439250000|2021-06-11 19:20:50|45479.5|45459.5|45478.9|45458.9|45481.4|45461.4|45478.9|45458.9|0
1623439260000|2021-06-11 19:21:00|||||||||1
1623439270000|2021-06-11 19:21:10|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|5
1623439300000|2021-06-11 19:21:40|45473.9|45453.9|45473.9|45453.9|45473.9|45453.9|45473.9|45453.9|0
1623439310000|2021-06-11 19:21:50|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|2
1623439320000|2021-06-11 19:22:00|45476.4|45456.4|45473.9|45453.9|45476.4|45456.4|45473.9|45453.9|0
1623439330000|2021-06-11 19:22:10|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|0
1623439340000|2021-06-11 19:22:20|45473.9|45453.9|45473.9|45453.9|45477|45457|45473.9|45453.9|11
1623439350000|2021-06-11 19:22:30|||||||||1
1623439380000|2021-06-11 19:23:00|||||||||1
1623439400000|2021-06-11 19:23:20|||||||||3
1623439420000|2021-06-11 19:23:40|45472|45452|45469.5|45449.5|45473.9|45453.9|45468.9|45448.9|2
1623439430000|2021-06-11 19:23:50|45473.2|45453.2|45468.9|45448.9|45473.2|45453.2|45468.9|45448.9|1
1623439460000|2021-06-11 19:24:20|||||||||2
1623439470000|2021-06-11 19:24:30|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|0
1623439480000|2021-06-11 19:24:40|45464.5|45444.5|45463.9|45443.9|45468.9|45448.9|45463.9|45443.9|5
1623439510000|2021-06-11 19:25:10|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|8
1623439520000|2021-06-11 19:25:20|45457|45437|45456.4|45436.4|45457|45437|45454.5|45434.5|1
1623439530000|2021-06-11 19:25:30|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|0
1623439540000|2021-06-11 19:25:40|45455.1|45435.1|45458.9|45438.9|45458.9|45438.9|45455.1|45435.1|0
1623439560000|2021-06-11 19:26:00|||||||||1
1623439570000|2021-06-11 19:26:10|||||||||3
1623439600000|2021-06-11 19:26:40|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|1
1623439620000|2021-06-11 19:27:00|45463.2|45443.2|45463.9|45443.9|45463.9|45443.9|45462|45442|1
1623439630000|2021-06-11 19:27:10|||||||||2
1623439640000|2021-06-11 19:27:20|45463.2|45443.2|45463.2|45443.2|45463.2|45443.2|45463.2|45443.2|5
1623439650000|2021-06-11 19:27:30|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|0
1623439680000|2021-06-11 19:28:00|45458.9|45438.9|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|2
1623439710000|2021-06-11 19:28:30|45460.7|45440.7|45458.9|45438.9|45463.9|45443.9|45458.9|45438.9|3
1623439720000|2021-06-11 19:28:40|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|0
1623439740000|2021-06-11 19:29:00|45460.7|45440.7|45461.4|45441.4|45461.4|45441.4|45458.9|45438.9|2
1623439750000|2021-06-11 19:29:10|45462|45442|45461.4|45441.4|45462|45442|45461.4|45441.4|0
1623439760000|2021-06-11 19:29:20|45460.7|45440.7|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|1
1623439770000|2021-06-11 19:29:30|45460.7|45440.7|45463.9|45443.9|45463.9|45443.9|45458.9|45438.9|0
1623439780000|2021-06-11 19:29:40|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|4
1623439800000|2021-06-11 19:30:00|45461.4|45441.4|45463.9|45443.9|45466.4|45446.4|45461.4|45441.4|5
1623439810000|2021-06-11 19:30:10|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|0
1623439820000|2021-06-11 19:30:20|45467|45447|45466.4|45446.4|45467|45447|45466.4|45446.4|1
1623439830000|2021-06-11 19:30:30|||||||||1
1623439840000|2021-06-11 19:30:40|45464.5|45444.5|45466.4|45446.4|45466.4|45446.4|45464.5|45444.5|1
1623439850000|2021-06-11 19:30:50|45464.5|45444.5|45466.4|45446.4|45466.4|45446.4|45464.5|45444.5|0
1623439860000|2021-06-11 19:31:00|45464.5|45444.5|45468.9|45448.9|45468.9|45448.9|45464.5|45444.5|5
1623439870000|2021-06-11 19:31:10|45467|45447|45468.9|45448.9|45468.9|45448.9|45467|45447|1
1623439890000|2021-06-11 19:31:30|||||||||5
1623439900000|2021-06-11 19:31:40|45471.4|45451.4|45468.9|45448.9|45471.4|45451.4|45468.9|45448.9|1
1623439940000|2021-06-11 19:32:20|45468.2|45448.2|45468.2|45448.2|45468.9|45448.9|45468.2|45448.2|2
1623439950000|2021-06-11 19:32:30|45468.9|45448.9|45466.4|45446.4|45468.9|45448.9|45466.4|45446.4|1
1623439960000|2021-06-11 19:32:40|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|12
1623439990000|2021-06-11 19:33:10|||||||||1
1623440000000|2021-06-11 19:33:20|||||||||1
1623440020000|2021-06-11 19:33:40|||||||||1
1623440040000|2021-06-11 19:34:00|45465.7|45445.7|45468.9|45448.9|45468.9|45448.9|45465.7|45445.7|3
1623440050000|2021-06-11 19:34:10|45468.2|45448.2|45468.9|45448.9|45470.7|45450.7|45468.2|45448.2|1
1623440060000|2021-06-11 19:34:20|45470.7|45450.7|45470.7|45450.7|45470.7|45450.7|45468.2|45448.2|2
1623440070000|2021-06-11 19:34:30|45472.6|45452.6|45472.6|45452.6|45472.6|45452.6|45472.6|45452.6|0
1623440080000|2021-06-11 19:34:40|45473.2|45453.2|45473.9|45453.9|45473.9|45453.9|45471.4|45451.4|0
1623440100000|2021-06-11 19:35:00|||||||||8
1623440130000|2021-06-11 19:35:30|45477|45457|45478.9|45458.9|45478.9|45458.9|45477|45457|3
1623440140000|2021-06-11 19:35:40|45476.4|45456.4|45476.4|45456.4|45478.2|45458.2|45476.4|45456.4|0
1623440210000|2021-06-11 19:36:50|||||||||2
1623440230000|2021-06-11 19:37:10|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|5
1623440250000|2021-06-11 19:37:30|45479.5|45459.5|45481.4|45461.4|45481.4|45461.4|45479.5|45459.5|1
1623440260000|2021-06-11 19:37:40|45479.5|45459.5|45481.4|45461.4|45481.4|45461.4|45478.9|45458.9|1
1623440270000|2021-06-11 19:37:50|45482|45462|45483.9|45463.9|45483.9|45463.9|45480.1|45460.1|8
1623440280000|2021-06-11 19:38:00|45488.9|45468.9|45494.5|45474.5|45494.5|45474.5|45488.9|45468.9|10
1623440300000|2021-06-11 19:38:20|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|0
1623440310000|2021-06-11 19:38:30|45497|45477|45506.4|45486.4|45506.4|45486.4|45497|45477|4
1623440320000|2021-06-11 19:38:40|45508.2|45488.2|45503.9|45483.9|45508.2|45488.2|45503.9|45483.9|10
1623440330000|2021-06-11 19:38:50|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|1
1623440340000|2021-06-11 19:39:00|45503.9|45483.9|45504.5|45484.5|45504.5|45484.5|45503.9|45483.9|6
1623440350000|2021-06-11 19:39:10|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45504.5|45484.5|0
1623440370000|2021-06-11 19:39:30|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|45504.5|45484.5|1
1623440380000|2021-06-11 19:39:40|45503.9|45483.9|45502|45482|45503.9|45483.9|45502|45482|1
1623440410000|2021-06-11 19:40:10|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|2
1623440420000|2021-06-11 19:40:20|45498.9|45478.9|45491.4|45471.4|45498.9|45478.9|45491.4|45471.4|6
1623440430000|2021-06-11 19:40:30|45492|45472|45492|45472|45492|45472|45492|45472|5
1623440440000|2021-06-11 19:40:40|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|3
1623440450000|2021-06-11 19:40:50|45494.5|45474.5|45496.4|45476.4|45496.4|45476.4|45494.5|45474.5|1
1623440460000|2021-06-11 19:41:00|||||||||2
1623440470000|2021-06-11 19:41:10|45497|45477|45496.4|45476.4|45498.9|45478.9|45496.4|45476.4|1
1623440500000|2021-06-11 19:41:40|||||||||4
1623440520000|2021-06-11 19:42:00|45494.5|45474.5|45496.4|45476.4|45496.4|45476.4|45494.5|45474.5|2
1623440550000|2021-06-11 19:42:30|45497|45477|45499.5|45479.5|45501.4|45481.4|45497|45477|2
1623440560000|2021-06-11 19:42:40|45500.2|45480.2|45499.5|45479.5|45502|45482|45499.5|45479.5|0
1623440570000|2021-06-11 19:42:50|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|0
1623440580000|2021-06-11 19:43:00|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|2
1623440590000|2021-06-11 19:43:10|45503.9|45483.9|45500.7|45480.7|45503.9|45483.9|45498.9|45478.9|1
1623440600000|2021-06-11 19:43:20|45499.5|45479.5|45500.7|45480.7|45501.4|45481.4|45498.9|45478.9|0
1623440610000|2021-06-11 19:43:30|45498.9|45478.9|45501.4|45481.4|45501.4|45481.4|45498.9|45478.9|0
1623440620000|2021-06-11 19:43:40|45500.7|45480.7|45501.4|45481.4|45501.4|45481.4|45500.7|45480.7|1
1623440630000|2021-06-11 19:43:50|45498.9|45478.9|45499.5|45479.5|45501.4|45481.4|45498.9|45478.9|1
1623440640000|2021-06-11 19:44:00|45501.4|45481.4|45503.9|45483.9|45503.9|45483.9|45501.4|45481.4|3
1623440650000|2021-06-11 19:44:10|45505.7|45485.7|45511.4|45491.4|45511.4|45491.4|45505.7|45485.7|13
1623440660000|2021-06-11 19:44:20|45513.9|45493.9|45511.4|45491.4|45513.9|45493.9|45511.4|45491.4|5
1623440670000|2021-06-11 19:44:30|45509.5|45489.5|45508.9|45488.9|45511.4|45491.4|45508.9|45488.9|0
1623440690000|2021-06-11 19:44:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|4
1623440700000|2021-06-11 19:45:00|||||||||1
1623440710000|2021-06-11 19:45:10|45512|45492|45513.9|45493.9|45513.9|45493.9|45511.4|45491.4|0
1623440720000|2021-06-11 19:45:20|45513.2|45493.2|45508.9|45488.9|45513.9|45493.9|45508.9|45488.9|4
1623440740000|2021-06-11 19:45:40|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|5
1623440750000|2021-06-11 19:45:50|45512|45492|45508.9|45488.9|45513.9|45493.9|45508.9|45488.9|5
1623440760000|2021-06-11 19:46:00|45509.5|45489.5|45511.4|45491.4|45511.4|45491.4|45508.9|45488.9|0
1623440770000|2021-06-11 19:46:10|45508.9|45488.9|45511.4|45491.4|45511.4|45491.4|45508.9|45488.9|0
1623440780000|2021-06-11 19:46:20|45512|45492|45511.4|45491.4|45512|45492|45511.4|45491.4|1
1623440790000|2021-06-11 19:46:30|45513.9|45493.9|45511.4|45491.4|45513.9|45493.9|45511.4|45491.4|2
1623440830000|2021-06-11 19:47:10|45512|45492|45511.4|45491.4|45513.9|45493.9|45511.4|45491.4|1
1623440840000|2021-06-11 19:47:20|45510.7|45490.7|45508.9|45488.9|45510.7|45490.7|45508.9|45488.9|1
1623440850000|2021-06-11 19:47:30|45507|45487|45506.4|45486.4|45507|45487|45506.4|45486.4|0
1623440860000|2021-06-11 19:47:40|||||||||2
1623440920000|2021-06-11 19:48:40|45507|45487|45508.9|45488.9|45508.9|45488.9|45507|45487|4
1623440930000|2021-06-11 19:48:50|||||||||5
1623440940000|2021-06-11 19:49:00|||||||||2
1623440950000|2021-06-11 19:49:10|45508.2|45488.2|45508.9|45488.9|45508.9|45488.9|45506.4|45486.4|0
1623440980000|2021-06-11 19:49:40|45506.4|45486.4|45503.9|45483.9|45508.9|45488.9|45503.9|45483.9|3
1623440990000|2021-06-11 19:49:50|||||||||1
1623441000000|2021-06-11 19:50:00|45504.5|45484.5|45508.9|45488.9|45508.9|45488.9|45504.5|45484.5|1
1623441010000|2021-06-11 19:50:10|45507|45487|45507|45487|45507|45487|45507|45487|0
1623441020000|2021-06-11 19:50:20|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|0
1623441030000|2021-06-11 19:50:30|45503.9|45483.9|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|2
1623441040000|2021-06-11 19:50:40|45503.9|45483.9|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|3
1623441070000|2021-06-11 19:51:10|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|1
1623441080000|2021-06-11 19:51:20|||||||||2
1623441090000|2021-06-11 19:51:30|45505.7|45485.7|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|0
1623441100000|2021-06-11 19:51:40|45507|45487|45506.4|45486.4|45507|45487|45505.7|45485.7|1
1623441110000|2021-06-11 19:51:50|45505.7|45485.7|45505.7|45485.7|45506.4|45486.4|45503.9|45483.9|0
1623441120000|2021-06-11 19:52:00|45503.9|45483.9|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|2
1623441160000|2021-06-11 19:52:40|||||||||1
1623441170000|2021-06-11 19:52:50|45508.9|45488.9|45504.5|45484.5|45508.9|45488.9|45503.9|45483.9|2
1623441180000|2021-06-11 19:53:00|45506.4|45486.4|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|1
1623441190000|2021-06-11 19:53:10|45505.7|45485.7|45508.9|45488.9|45508.9|45488.9|45505.7|45485.7|3
1623441290000|2021-06-11 19:54:50|45509.5|45489.5|45513.2|45493.2|45513.9|45493.9|45509.5|45489.5|5
1623441300000|2021-06-11 19:55:00|45511.4|45491.4|45516.4|45496.4|45516.4|45496.4|45511.4|45491.4|2
1623441310000|2021-06-11 19:55:10|45517|45497|45517|45497|45517|45497|45517|45497|7
1623441320000|2021-06-11 19:55:20|45514.5|45494.5|45516.4|45496.4|45517|45497|45513.9|45493.9|4
1623441330000|2021-06-11 19:55:30|45517|45497|45516.4|45496.4|45518.9|45498.9|45513.9|45493.9|3
1623441340000|2021-06-11 19:55:40|45518.9|45498.9|45516.4|45496.4|45518.9|45498.9|45516.4|45496.4|2
1623441350000|2021-06-11 19:55:50|45515.7|45495.7|45518.9|45498.9|45518.9|45498.9|45513.9|45493.9|0
1623441400000|2021-06-11 19:56:40|45519.5|45499.5|45518.9|45498.9|45519.5|45499.5|45518.9|45498.9|3
1623441410000|2021-06-11 19:56:50|45519.5|45499.5|45518.9|45498.9|45519.5|45499.5|45518.9|45498.9|1
1623441420000|2021-06-11 19:57:00|45519.5|45499.5|45520.7|45500.7|45520.7|45500.7|45518.9|45498.9|2
1623441430000|2021-06-11 19:57:10|45518.9|45498.9|45519.5|45499.5|45519.5|45499.5|45518.9|45498.9|1
1623441440000|2021-06-11 19:57:20|45518.9|45498.9|45521.4|45501.4|45522|45502|45518.9|45498.9|4
1623441450000|2021-06-11 19:57:30|45520.7|45500.7|45522|45502|45523.9|45503.9|45520.7|45500.7|6
1623441460000|2021-06-11 19:57:40|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45522|45502|0
1623441470000|2021-06-11 19:57:50|45524.5|45504.5|45522|45502|45524.5|45504.5|45522|45502|11
1623441480000|2021-06-11 19:58:00|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|0
1623441490000|2021-06-11 19:58:10|45523.9|45503.9|45521.4|45501.4|45523.9|45503.9|45518.9|45498.9|4
1623441500000|2021-06-11 19:58:20|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45521.4|45501.4|0
1623441510000|2021-06-11 19:58:30|||||||||1
1623441520000|2021-06-11 19:58:40|45519.5|45499.5|45519.5|45499.5|45519.5|45499.5|45518.9|45498.9|5
1623441530000|2021-06-11 19:58:50|45518.9|45498.9|45523.9|45503.9|45523.9|45503.9|45518.9|45498.9|1
1623441540000|2021-06-11 19:59:00|||||||||5
1623441550000|2021-06-11 19:59:10|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|10
1623441560000|2021-06-11 19:59:20|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|2
1623441570000|2021-06-11 19:59:30|||||||||2
1623441580000|2021-06-11 19:59:40|||||||||1
1623441590000|2021-06-11 19:59:50|45524.5|45504.5|45528.9|45508.9|45528.9|45508.9|45524.5|45504.5|6
1623441600000|2021-06-11 20:00:00|45528.2|45508.2|45524.5|45504.5|45528.2|45508.2|45521.4|45501.4|16
1623441610000|2021-06-11 20:00:10|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|2
1623441620000|2021-06-11 20:00:20|||||||||1
1623441630000|2021-06-11 20:00:30|45524.5|45504.5|45523.9|45503.9|45524.5|45504.5|45523.9|45503.9|0
1623441640000|2021-06-11 20:00:40|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|2
1623441670000|2021-06-11 20:01:10|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|3
1623441710000|2021-06-11 20:01:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|3
1623441720000|2021-06-11 20:02:00|||||||||1
1623441730000|2021-06-11 20:02:10|||||||||1
1623441770000|2021-06-11 20:02:50|45515.8|45495.8|45518.9|45498.9|45518.9|45498.9|45515.8|45495.8|0
1623441790000|2021-06-11 20:03:10|45518.3|45498.3|45516.4|45496.4|45518.3|45498.3|45516.4|45496.4|3
1623441820000|2021-06-11 20:03:40|45515.8|45495.8|45518.9|45498.9|45518.9|45498.9|45515.8|45495.8|1
1623441830000|2021-06-11 20:03:50|45516.4|45496.4|45513.9|45493.9|45516.4|45496.4|45513.9|45493.9|6
1623441850000|2021-06-11 20:04:10|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|1
1623441890000|2021-06-11 20:04:50|45514.5|45494.5|45518.9|45498.9|45518.9|45498.9|45514.5|45494.5|1
1623441900000|2021-06-11 20:05:00|||||||||3
1623441950000|2021-06-11 20:05:50|||||||||4
1623441990000|2021-06-11 20:06:30|45520.8|45500.8|45518.9|45498.9|45520.8|45500.8|45518.9|45498.9|0
1623442020000|2021-06-11 20:07:00|||||||||1
1623442040000|2021-06-11 20:07:20|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|1
1623442090000|2021-06-11 20:08:10|45519.5|45499.5|45518.9|45498.9|45519.5|45499.5|45518.9|45498.9|4
1623442130000|2021-06-11 20:08:50|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|1
1623442140000|2021-06-11 20:09:00|45522|45502|45523.9|45503.9|45523.9|45503.9|45522|45502|0
1623442150000|2021-06-11 20:09:10|45522|45502|45522|45502|45522|45502|45522|45502|2
1623442160000|2021-06-11 20:09:20|45523.3|45503.3|45521.4|45501.4|45523.3|45503.3|45521.4|45501.4|0
1623442180000|2021-06-11 20:09:40|45520.8|45500.8|45523.9|45503.9|45523.9|45503.9|45520.8|45500.8|2
1623442190000|2021-06-11 20:09:50|45523.3|45503.3|45521.4|45501.4|45523.3|45503.3|45519.5|45499.5|2
1623442200000|2021-06-11 20:10:00|45522|45502|45522|45502|45522|45502|45522|45502|3
1623442210000|2021-06-11 20:10:10|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|0
1623442220000|2021-06-11 20:10:20|45519.5|45499.5|45519.5|45499.5|45519.5|45499.5|45519.5|45499.5|2
1623442230000|2021-06-11 20:10:30|45521.4|45501.4|45519.5|45499.5|45521.4|45501.4|45519.5|45499.5|0
1623442240000|2021-06-11 20:10:40|45520.2|45500.2|45523.9|45503.9|45523.9|45503.9|45520.2|45500.2|0
1623442250000|2021-06-11 20:10:50|45522|45502|45523.9|45503.9|45523.9|45503.9|45522|45502|0
1623442260000|2021-06-11 20:11:00|45522|45502|45519.5|45499.5|45522|45502|45519.5|45499.5|1
1623442270000|2021-06-11 20:11:10|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|0
1623442280000|2021-06-11 20:11:20|45519.5|45499.5|45519.5|45499.5|45519.5|45499.5|45519.5|45499.5|0
1623442290000|2021-06-11 20:11:30|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|2
1623442310000|2021-06-11 20:11:50|||||||||2
1623442340000|2021-06-11 20:12:20|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|1
1623442350000|2021-06-11 20:12:30|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|0
1623442360000|2021-06-11 20:12:40|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|10
1623442380000|2021-06-11 20:13:00|||||||||1
1623442390000|2021-06-11 20:13:10|45514.5|45494.5|45514.5|45494.5|45514.5|45494.5|45514.5|45494.5|3
1623442400000|2021-06-11 20:13:20|45512.7|45492.7|45512.7|45492.7|45512.7|45492.7|45512.7|45492.7|1
1623442420000|2021-06-11 20:13:40|45511.4|45491.4|45509.5|45489.5|45511.4|45491.4|45509.5|45489.5|4
1623442430000|2021-06-11 20:13:50|||||||||2
1623442440000|2021-06-11 20:14:00|45511.4|45491.4|45509.5|45489.5|45511.4|45491.4|45509.5|45489.5|1
1623442480000|2021-06-11 20:14:40|45511.4|45491.4|45509.5|45489.5|45511.4|45491.4|45509.5|45489.5|0
1623442490000|2021-06-11 20:14:50|45505.8|45485.8|45505.2|45485.2|45507|45487|45505.2|45485.2|1
1623442500000|2021-06-11 20:15:00|45505.8|45485.8|45505.2|45485.2|45509.5|45489.5|45505.2|45485.2|1
1623442560000|2021-06-11 20:16:00|45505.8|45485.8|45505.2|45485.2|45507.7|45487.7|45505.2|45485.2|1
1623442590000|2021-06-11 20:16:30|45507|45487|45507|45487|45507|45487|45507|45487|0
1623442600000|2021-06-11 20:16:40|45505.2|45485.2|45505.2|45485.2|45505.2|45485.2|45505.2|45485.2|0
1623442650000|2021-06-11 20:17:30|45507|45487|45505.2|45485.2|45507|45487|45505.2|45485.2|0
1623442670000|2021-06-11 20:17:50|||||||||2
1623442730000|2021-06-11 20:18:50|||||||||1
1623442780000|2021-06-11 20:19:40|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|8
1623442790000|2021-06-11 20:19:50|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|0
1623442810000|2021-06-11 20:20:10|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|0
1623442850000|2021-06-11 20:20:50|||||||||1
1623442860000|2021-06-11 20:21:00|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|0
1623442980000|2021-06-11 20:23:00|||||||||1
1623443000000|2021-06-11 20:23:20|45507|45487|45506.4|45486.4|45507|45487|45506.4|45486.4|4
1623443070000|2021-06-11 20:24:30|||||||||1
1623443090000|2021-06-11 20:24:50|||||||||4
1623443100000|2021-06-11 20:25:00|45504.6|45484.6|45504.6|45484.6|45504.6|45484.6|45504.6|45484.6|0
1623443210000|2021-06-11 20:26:50|||||||||2
1623443220000|2021-06-11 20:27:00|||||||||3
1623443240000|2021-06-11 20:27:20|||||||||2
1623443320000|2021-06-11 20:28:40|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|1
1623443340000|2021-06-11 20:29:00|45500.2|45480.2|45503.9|45483.9|45503.9|45483.9|45500.2|45480.2|2
1623443350000|2021-06-11 20:29:10|45505.8|45485.8|45505.8|45485.8|45505.8|45485.8|45505.8|45485.8|8
1623443360000|2021-06-11 20:29:20|||||||||3
1623443370000|2021-06-11 20:29:30|||||||||2
1623443380000|2021-06-11 20:29:40|||||||||1
1623443390000|2021-06-11 20:29:50|||||||||3
1623443400000|2021-06-11 20:30:00|45503.9|45483.9|45498.9|45478.9|45503.9|45483.9|45498.9|45478.9|5
1623443410000|2021-06-11 20:30:10|||||||||2
1623443430000|2021-06-11 20:30:30|45497.1|45477.1|45494.6|45474.6|45497.1|45477.1|45494.6|45474.6|2
1623443440000|2021-06-11 20:30:40|||||||||2
1623443450000|2021-06-11 20:30:50|||||||||3
1623443460000|2021-06-11 20:31:00|45492.1|45472.1|45496.4|45476.4|45496.4|45476.4|45492.1|45472.1|4
1623443470000|2021-06-11 20:31:10|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|0
1623443480000|2021-06-11 20:31:20|45496.4|45476.4|45496.4|45476.4|45498.9|45478.9|45493.9|45473.9|6
1623443490000|2021-06-11 20:31:30|45493.9|45473.9|45494.6|45474.6|45494.6|45474.6|45493.9|45473.9|1
1623443500000|2021-06-11 20:31:40|45496.4|45476.4|45498.9|45478.9|45498.9|45478.9|45496.4|45476.4|4
1623443520000|2021-06-11 20:32:00|45498.3|45478.3|45501.4|45481.4|45501.4|45481.4|45498.3|45478.3|3
1623443540000|2021-06-11 20:32:20|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|1
1623443550000|2021-06-11 20:32:30|||||||||1
1623443700000|2021-06-11 20:35:00|||||||||1
1623443710000|2021-06-11 20:35:10|||||||||2
1623443730000|2021-06-11 20:35:30|||||||||1
1623443750000|2021-06-11 20:35:50|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|3
1623443760000|2021-06-11 20:36:00|||||||||1
1623443780000|2021-06-11 20:36:20|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|45516.4|45496.4|1
1623443790000|2021-06-11 20:36:30|45526.4|45506.4|45542.1|45522.1|45542.1|45522.1|45526.4|45506.4|9
1623443810000|2021-06-11 20:36:50|45542.7|45522.7|45544.6|45524.6|45544.6|45524.6|45542.7|45522.7|1
1623443820000|2021-06-11 20:37:00|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|1
1623443870000|2021-06-11 20:37:50|45543.3|45523.3|45543.3|45523.3|45543.3|45523.3|45543.3|45523.3|6
1623443880000|2021-06-11 20:38:00|45542.6|45522.6|45538.9|45518.9|45542.6|45522.6|45538.9|45518.9|1
1623443890000|2021-06-11 20:38:10|45535.8|45515.8|45533.9|45513.9|45535.8|45515.8|45533.9|45513.9|2
1623443900000|2021-06-11 20:38:20|||||||||3
1623443950000|2021-06-11 20:39:10|||||||||5
1623443960000|2021-06-11 20:39:20|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|5
1623444000000|2021-06-11 20:40:00|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|5
1623444050000|2021-06-11 20:40:50|||||||||1
1623444060000|2021-06-11 20:41:00|||||||||2
1623444080000|2021-06-11 20:41:20|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|0
1623444100000|2021-06-11 20:41:40|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|1
1623444110000|2021-06-11 20:41:50|45525.8|45505.8|45525.8|45505.8|45525.8|45505.8|45525.8|45505.8|7
1623444140000|2021-06-11 20:42:20|45526.4|45506.4|45527.1|45507.1|45527.1|45507.1|45526.4|45506.4|2
1623444150000|2021-06-11 20:42:30|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|0
1623444160000|2021-06-11 20:42:40|45527.1|45507.1|45527.1|45507.1|45527.1|45507.1|45527.1|45507.1|0
1623444170000|2021-06-11 20:42:50|||||||||1
1623444200000|2021-06-11 20:43:20|||||||||1
1623444220000|2021-06-11 20:43:40|||||||||2
1623444230000|2021-06-11 20:43:50|||||||||1
1623444260000|2021-06-11 20:44:20|||||||||2
1623444280000|2021-06-11 20:44:40|45526.4|45506.4|45522.1|45502.1|45526.4|45506.4|45522.1|45502.1|1
1623444290000|2021-06-11 20:44:50|||||||||2
1623444300000|2021-06-11 20:45:00|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|45521.4|45501.4|4
1623444310000|2021-06-11 20:45:10|45522.7|45502.7|45522.7|45502.7|45522.7|45502.7|45522.7|45502.7|2
1623444320000|2021-06-11 20:45:20|||||||||2
1623444330000|2021-06-11 20:45:30|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|1
1623444340000|2021-06-11 20:45:40|||||||||2
1623444350000|2021-06-11 20:45:50|||||||||3
1623444360000|2021-06-11 20:46:00|45524.6|45504.6|45529.6|45509.6|45529.6|45509.6|45524.6|45504.6|4
1623444370000|2021-06-11 20:46:10|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|45533.9|45513.9|2
1623444380000|2021-06-11 20:46:20|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|2
1623444390000|2021-06-11 20:46:30|||||||||1
1623444400000|2021-06-11 20:46:40|||||||||2
1623444410000|2021-06-11 20:46:50|||||||||2
1623444420000|2021-06-11 20:47:00|45538.3|45518.3|45541.4|45521.4|45541.4|45521.4|45538.3|45518.3|7
1623444450000|2021-06-11 20:47:30|45538.9|45518.9|45538.9|45518.9|45538.9|45518.9|45538.9|45518.9|2
1623444470000|2021-06-11 20:47:50|||||||||1
1623444530000|2021-06-11 20:48:50|||||||||4
1623444540000|2021-06-11 20:49:00|45538.3|45518.3|45536.4|45516.4|45538.3|45518.3|45533.9|45513.9|1
1623444550000|2021-06-11 20:49:10|45535.8|45515.8|45533.9|45513.9|45535.8|45515.8|45533.9|45513.9|3
1623444570000|2021-06-11 20:49:30|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|0
1623444590000|2021-06-11 20:49:50|||||||||2
1623444600000|2021-06-11 20:50:00|||||||||4
1623444610000|2021-06-11 20:50:10|||||||||2
1623444620000|2021-06-11 20:50:20|45535.8|45515.8|45533.9|45513.9|45535.8|45515.8|45533.9|45513.9|0
1623444630000|2021-06-11 20:50:30|||||||||2
1623444640000|2021-06-11 20:50:40|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|2
1623444650000|2021-06-11 20:50:50|45535.8|45515.8|45533.9|45513.9|45535.8|45515.8|45533.9|45513.9|0
1623444670000|2021-06-11 20:51:10|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|0
1623444700000|2021-06-11 20:51:40|45535.8|45515.8|45533.9|45513.9|45535.8|45515.8|45533.9|45513.9|0
1623444720000|2021-06-11 20:52:00|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|3
1623444730000|2021-06-11 20:52:10|||||||||2
1623444740000|2021-06-11 20:52:20|45535.8|45515.8|45533.9|45513.9|45535.8|45515.8|45533.9|45513.9|0
1623444750000|2021-06-11 20:52:30|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|1
1623444760000|2021-06-11 20:52:40|||||||||1
1623444770000|2021-06-11 20:52:50|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|6
1623444830000|2021-06-11 20:53:50|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|2
1623444840000|2021-06-11 20:54:00|45533.9|45513.9|45540.8|45520.8|45540.8|45520.8|45533.9|45513.9|1
1623444860000|2021-06-11 20:54:20|45543.3|45523.3|45543.9|45523.9|45543.9|45523.9|45543.3|45523.3|4
1623444870000|2021-06-11 20:54:30|||||||||1
1623444900000|2021-06-11 20:55:00|45548.9|45528.9|45551.4|45531.4|45551.4|45531.4|45548.9|45528.9|13
1623444910000|2021-06-11 20:55:10|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|13
1623444920000|2021-06-11 20:55:20|45552.1|45532.1|45551.4|45531.4|45552.1|45532.1|45551.4|45531.4|1
1623444960000|2021-06-11 20:56:00|||||||||3
1623444970000|2021-06-11 20:56:10|45550.8|45530.8|45550.8|45530.8|45550.8|45530.8|45550.8|45530.8|1
1623444980000|2021-06-11 20:56:20|45551.4|45531.4|45551.4|45531.4|45551.4|45531.4|45551.4|45531.4|0
1623444990000|2021-06-11 20:56:30|45553.3|45533.3|45553.3|45533.3|45553.3|45533.3|45553.3|45533.3|0
1623445000000|2021-06-11 20:56:40|45553.9|45533.9|45556.4|45536.4|45556.4|45536.4|45553.9|45533.9|1
1623445010000|2021-06-11 20:56:50|45557.1|45537.1|45560.8|45540.8|45560.8|45540.8|45557.1|45537.1|2
1623445020000|2021-06-11 20:57:00|45561.4|45541.4|45566.4|45546.4|45566.4|45546.4|45561.4|45541.4|7
1623445030000|2021-06-11 20:57:10|||||||||1
1623445040000|2021-06-11 20:57:20|||||||||4
1623445050000|2021-06-11 20:57:30|45567.1|45547.1|45571.4|45551.4|45571.4|45551.4|45567.1|45547.1|3
1623445060000|2021-06-11 20:57:40|||||||||5
1623445070000|2021-06-11 20:57:50|45570.8|45550.8|45570.8|45550.8|45570.8|45550.8|45570.8|45550.8|1
1623445080000|2021-06-11 20:58:00|45568.9|45548.9|45566.4|45546.4|45568.9|45548.9|45566.4|45546.4|1
1623445100000|2021-06-11 20:58:20|45565.8|45545.8|45566.4|45546.4|45566.4|45546.4|45563.9|45543.9|1
1623445120000|2021-06-11 20:58:40|45568.3|45548.3|45570.2|45550.2|45570.2|45550.2|45568.3|45548.3|5
1623445130000|2021-06-11 20:58:50|||||||||1
1623445160000|2021-06-11 20:59:20|45572.1|45552.1|45573.4|45553.4|45573.4|45553.4|45572.1|45552.1|4
1623445170000|2021-06-11 20:59:30|45574|45554|45574|45554|45574|45554|45574|45554|2
1623445180000|2021-06-11 20:59:40|||||||||1
1623445190000|2021-06-11 20:59:50|||||||||6
1623621600000|2021-06-13 22:00:00|45537.4|45517.4|45535.5|45515.5|45537.4|45517.4|45535.5|45515.5|0
1623621610000|2021-06-13 22:00:10|45537.4|45517.4|45609.1|45589.1|45609.1|45589.1|45537.4|45517.4|14
1623621620000|2021-06-13 22:00:20|45614.1|45594.1|45612.4|45592.4|45617.2|45597.2|45612.4|45592.4|17
1623621630000|2021-06-13 22:00:30|45608.6|45588.6|45602.7|45582.7|45608.6|45588.6|45596.6|45576.6|5
1623621640000|2021-06-13 22:00:40|45599.7|45579.7|45609.1|45589.1|45609.1|45589.1|45592.2|45572.2|6
1623621650000|2021-06-13 22:00:50|45609.7|45589.7|45616.6|45596.6|45616.6|45596.6|45609.7|45589.7|3
1623621660000|2021-06-13 22:01:00|45622.2|45602.2|45635.2|45615.2|45635.2|45615.2|45622.2|45602.2|7
1623621670000|2021-06-13 22:01:10|45649.7|45629.7|45644.1|45624.1|45654.1|45634.1|45644.1|45624.1|11
1623621680000|2021-06-13 22:01:20|45647.7|45627.7|45650.2|45630.2|45650.2|45630.2|45647.7|45627.7|4
1623621690000|2021-06-13 22:01:30|45647.7|45627.7|45647.7|45627.7|45647.7|45627.7|45647.7|45627.7|0
1623621700000|2021-06-13 22:01:40|45648.3|45628.3|45657.2|45637.2|45657.2|45637.2|45648.3|45628.3|1
1623621710000|2021-06-13 22:01:50|45656.6|45636.6|45654.7|45634.7|45656.6|45636.6|45654.7|45634.7|1
1623621720000|2021-06-13 22:02:00|45657.2|45637.2|45666.6|45646.6|45666.6|45646.6|45657.2|45637.2|13
1623621730000|2021-06-13 22:02:10|45669.1|45649.1|45686.6|45666.6|45686.6|45666.6|45669.1|45649.1|7
1623621740000|2021-06-13 22:02:20|45689.1|45669.1|45692.2|45672.2|45692.2|45672.2|45689.1|45669.1|7
1623621750000|2021-06-13 22:02:30|45691.6|45671.6|45690.5|45670.5|45691.6|45671.6|45690.5|45670.5|4
1623621760000|2021-06-13 22:02:40|45686.6|45666.6|45684.1|45664.1|45686.6|45666.6|45684.1|45664.1|3
1623621770000|2021-06-13 22:02:50|45683.6|45663.6|45681.6|45661.6|45683.6|45663.6|45681.6|45661.6|5
1623621780000|2021-06-13 22:03:00|45676.1|45656.1|45671.6|45651.6|45676.1|45656.1|45669.7|45649.7|7
1623621790000|2021-06-13 22:03:10|45673.6|45653.6|45677.2|45657.2|45679.1|45659.1|45673.6|45653.6|5
1623621800000|2021-06-13 22:03:20|45676.6|45656.6|45674.1|45654.1|45676.6|45656.6|45674.1|45654.1|1
1623621820000|2021-06-13 22:03:40|45676.1|45656.1|45674.1|45654.1|45676.6|45656.6|45674.1|45654.1|1
1623621830000|2021-06-13 22:03:50|45676.1|45656.1|45672.2|45652.2|45676.6|45656.6|45672.2|45652.2|2
1623621840000|2021-06-13 22:04:00|45668.6|45648.6|45673.6|45653.6|45673.6|45653.6|45668.6|45648.6|13
1623621850000|2021-06-13 22:04:10|45675.5|45655.5|45673.6|45653.6|45675.5|45655.5|45673.6|45653.6|5
1623621860000|2021-06-13 22:04:20|||||||||1
1623621870000|2021-06-13 22:04:30|45671.6|45651.6|45667.4|45647.4|45671.6|45651.6|45662.4|45642.4|6
1623621880000|2021-06-13 22:04:40|45667.5|45647.5|45667.5|45647.5|45667.5|45647.5|45667.5|45647.5|0
1623621890000|2021-06-13 22:04:50|||||||||1
1623621910000|2021-06-13 22:05:10|45664.1|45644.1|45671.6|45651.6|45671.6|45651.6|45664.1|45644.1|4
1623621920000|2021-06-13 22:05:20|45674.1|45654.1|45672.2|45652.2|45676.6|45656.6|45671.6|45651.6|0
1623621930000|2021-06-13 22:05:30|45678|45658|45684.1|45664.1|45684.1|45664.1|45678|45658|5
1623621940000|2021-06-13 22:05:40|45686.6|45666.6|45689.1|45669.1|45689.1|45669.1|45686.6|45666.6|3
1623621950000|2021-06-13 22:05:50|45691.6|45671.6|45692.2|45672.2|45692.2|45672.2|45691.6|45671.6|1
1623621960000|2021-06-13 22:06:00|45694.1|45674.1|45704.1|45684.1|45704.1|45684.1|45694.1|45674.1|9
1623621970000|2021-06-13 22:06:10|||||||||3
1623621980000|2021-06-13 22:06:20|45706.1|45686.1|45709.1|45689.1|45709.1|45689.1|45704.1|45684.1|2
1623622000000|2021-06-13 22:06:40|45708.6|45688.6|45704.1|45684.1|45708.6|45688.6|45701.6|45681.6|5
1623622010000|2021-06-13 22:06:50|45701.6|45681.6|45703.6|45683.6|45704.1|45684.1|45701.6|45681.6|0
1623622020000|2021-06-13 22:07:00|||||||||1
1623622030000|2021-06-13 22:07:10|45704.1|45684.1|45704.1|45684.1|45704.1|45684.1|45704.1|45684.1|2
1623622040000|2021-06-13 22:07:20|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|2
1623622050000|2021-06-13 22:07:30|45704.1|45684.1|45704.1|45684.1|45706.6|45686.6|45704.1|45684.1|0
1623622070000|2021-06-13 22:07:50|45704.7|45684.7|45704.1|45684.1|45706.6|45686.6|45702.2|45682.2|2
1623622100000|2021-06-13 22:08:20|45706.6|45686.6|45704.1|45684.1|45706.6|45686.6|45704.1|45684.1|5
1623622110000|2021-06-13 22:08:30|45706.1|45686.1|45706.6|45686.6|45709.1|45689.1|45706.1|45686.1|2
1623622120000|2021-06-13 22:08:40|45709.1|45689.1|45706.6|45686.6|45709.1|45689.1|45706.1|45686.1|7
1623622130000|2021-06-13 22:08:50|45709.7|45689.7|45714.7|45694.7|45714.7|45694.7|45709.7|45689.7|5
1623622140000|2021-06-13 22:09:00|45719.1|45699.1|45724.1|45704.1|45724.1|45704.1|45719.1|45699.1|6
1623622150000|2021-06-13 22:09:10|45726.1|45706.1|45722.2|45702.2|45726.1|45706.1|45722.2|45702.2|1
1623622160000|2021-06-13 22:09:20|45726.1|45706.1|45724.1|45704.1|45726.1|45706.1|45724.1|45704.1|2
1623622170000|2021-06-13 22:09:30|45724.7|45704.7|45724.1|45704.1|45724.7|45704.7|45724.1|45704.1|2
1623622180000|2021-06-13 22:09:40|45726.6|45706.6|45729.1|45709.1|45729.1|45709.1|45726.6|45706.6|2
1623622190000|2021-06-13 22:09:50|45731.1|45711.1|45746.6|45726.6|45746.6|45726.6|45731.1|45711.1|13
1623622200000|2021-06-13 22:10:00|45749.7|45729.7|45759.1|45739.1|45759.1|45739.1|45749.7|45729.7|7
1623622210000|2021-06-13 22:10:10|45761.6|45741.6|45761.6|45741.6|45761.6|45741.6|45761.6|45741.6|1
1623622220000|2021-06-13 22:10:20|45759.7|45739.7|45759.1|45739.1|45759.7|45739.7|45759.1|45739.1|2
1623622230000|2021-06-13 22:10:30|45756.6|45736.6|45758.6|45738.6|45759.1|45739.1|45756.6|45736.6|5
1623622240000|2021-06-13 22:10:40|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|1
1623622260000|2021-06-13 22:11:00|45761.1|45741.1|45762.2|45742.2|45762.2|45742.2|45759.1|45739.1|1
1623622270000|2021-06-13 22:11:10|45759.7|45739.7|45757.2|45737.2|45759.7|45739.7|45757.2|45737.2|2
1623622290000|2021-06-13 22:11:30|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|45757.2|45737.2|4
1623622300000|2021-06-13 22:11:40|45761.1|45741.1|45759.1|45739.1|45761.1|45741.1|45759.1|45739.1|1
1623622310000|2021-06-13 22:11:50|45758.6|45738.6|45758.6|45738.6|45759.1|45739.1|45758.6|45738.6|0
1623622320000|2021-06-13 22:12:00|45759.1|45739.1|45776.6|45756.6|45776.6|45756.6|45759.1|45739.1|6
1623622330000|2021-06-13 22:12:10|45774.7|45754.7|45779.1|45759.1|45779.1|45759.1|45774.1|45754.1|3
1623622340000|2021-06-13 22:12:20|||||||||1
1623622350000|2021-06-13 22:12:30|||||||||6
1623622360000|2021-06-13 22:12:40|45779.7|45759.7|45809.1|45789.1|45809.1|45789.1|45779.7|45759.7|18
1623622370000|2021-06-13 22:12:50|45811.6|45791.6|45817.7|45797.7|45817.7|45797.7|45811.6|45791.6|4
1623622380000|2021-06-13 22:13:00|45819.7|45799.7|45828.6|45808.6|45834.1|45814.1|45819.7|45799.7|10
1623622390000|2021-06-13 22:13:10|45829.1|45809.1|45836.6|45816.6|45836.6|45816.6|45829.1|45809.1|12
1623622400000|2021-06-13 22:13:20|45838.6|45818.6|45860.5|45840.5|45860.5|45840.5|45838.6|45818.6|22
1623622410000|2021-06-13 22:13:30|45869.1|45849.1|45874.1|45854.1|45877.2|45857.2|45863.6|45843.6|15
1623622420000|2021-06-13 22:13:40|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|1
1623622430000|2021-06-13 22:13:50|45874.1|45854.1|45873.6|45853.6|45874.1|45854.1|45873.6|45853.6|4
1623622440000|2021-06-13 22:14:00|45871.1|45851.1|45864.1|45844.1|45871.1|45851.1|45864.1|45844.1|4
1623622450000|2021-06-13 22:14:10|45864.7|45844.7|45859.7|45839.7|45864.7|45844.7|45859.7|45839.7|6
1623622460000|2021-06-13 22:14:20|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|1
1623622470000|2021-06-13 22:14:30|45858.6|45838.6|45849.1|45829.1|45858.6|45838.6|45849.1|45829.1|4
1623622490000|2021-06-13 22:14:50|||||||||1
1623622500000|2021-06-13 22:15:00|45848.6|45828.6|45845|45825|45848.6|45828.6|45845|45825|5
1623622510000|2021-06-13 22:15:10|45831.4|45811.4|45826.6|45806.6|45831.4|45811.4|45826.1|45806.1|4
1623622520000|2021-06-13 22:15:20|45821.6|45801.6|45811.1|45791.1|45821.6|45801.6|45809.1|45789.1|4
1623622530000|2021-06-13 22:15:30|45807.2|45787.2|45814.7|45794.7|45814.7|45794.7|45807.2|45787.2|6
1623622540000|2021-06-13 22:15:40|45815.2|45795.2|45833.6|45813.6|45833.6|45813.6|45815.2|45795.2|5
1623622550000|2021-06-13 22:15:50|45837.5|45817.5|45833.6|45813.6|45838.6|45818.6|45833.6|45813.6|3
1623622560000|2021-06-13 22:16:00|45834.1|45814.1|45834.1|45814.1|45834.1|45814.1|45834.1|45814.1|3
1623622570000|2021-06-13 22:16:10|45839.1|45819.1|45839.1|45819.1|45839.1|45819.1|45839.1|45819.1|2
1623622580000|2021-06-13 22:16:20|45837.2|45817.2|45836.6|45816.6|45841.6|45821.6|45836.6|45816.6|2
1623622610000|2021-06-13 22:16:50|45820.2|45800.2|45806.6|45786.6|45820.2|45800.2|45806.6|45786.6|8
1623622630000|2021-06-13 22:17:10|45807.2|45787.2|45804.7|45784.7|45807.2|45787.2|45804.7|45784.7|1
1623622650000|2021-06-13 22:17:30|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|0
1623622660000|2021-06-13 22:17:40|45806.1|45786.1|45806.1|45786.1|45806.1|45786.1|45806.1|45786.1|4
1623622670000|2021-06-13 22:17:50|45811.6|45791.6|45811.6|45791.6|45811.6|45791.6|45811.6|45791.6|2
1623622700000|2021-06-13 22:18:20|45813.6|45793.6|45813.6|45793.6|45813.6|45793.6|45813.6|45793.6|1
1623622710000|2021-06-13 22:18:30|45818|45798|45818.6|45798.6|45818.6|45798.6|45818|45798|0
1623622720000|2021-06-13 22:18:40|45816.6|45796.6|45819.1|45799.1|45819.1|45799.1|45816.1|45796.1|2
1623622730000|2021-06-13 22:18:50|45819.7|45799.7|45824.7|45804.7|45824.7|45804.7|45819.7|45799.7|6
1623622740000|2021-06-13 22:19:00|45824.1|45804.1|45816.1|45796.1|45824.1|45804.1|45816.1|45796.1|5
1623622750000|2021-06-13 22:19:10|45815.5|45795.5|45810.5|45790.5|45815.5|45795.5|45810.5|45790.5|2
1623622760000|2021-06-13 22:19:20|||||||||1
1623622770000|2021-06-13 22:19:30|45790.5|45770.5|45783.6|45763.6|45790.5|45770.5|45777.2|45757.2|19
1623622780000|2021-06-13 22:19:40|45784.7|45764.7|45786.6|45766.6|45786.6|45766.6|45784.7|45764.7|1
1623622790000|2021-06-13 22:19:50|45788.3|45768.3|45804.7|45784.7|45804.7|45784.7|45788.3|45768.3|5
1623622800000|2021-06-13 22:20:00|45809.1|45789.1|45803.6|45783.6|45809.1|45789.1|45803.6|45783.6|4
1623622810000|2021-06-13 22:20:10|45801.6|45781.6|45794.1|45774.1|45801.6|45781.6|45794.1|45774.1|0
1623622830000|2021-06-13 22:20:30|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|0
1623622860000|2021-06-13 22:21:00|45787.2|45767.2|45787.2|45767.2|45787.2|45767.2|45787.2|45767.2|6
1623622870000|2021-06-13 22:21:10|45786.6|45766.6|45779.1|45759.1|45786.6|45766.6|45779.1|45759.1|2
1623622880000|2021-06-13 22:21:20|45774.7|45754.7|45779.1|45759.1|45779.1|45759.1|45774.7|45754.7|3
1623622940000|2021-06-13 22:22:20|||||||||1
1623622950000|2021-06-13 22:22:30|45778.6|45758.6|45771.6|45751.6|45778.6|45758.6|45771.6|45751.6|2
1623622970000|2021-06-13 22:22:50|||||||||1
1623622980000|2021-06-13 22:23:00|45769.7|45749.7|45769.7|45749.7|45769.7|45749.7|45769.7|45749.7|0
1623622990000|2021-06-13 22:23:10|45771.6|45751.6|45772.2|45752.2|45772.2|45752.2|45771.6|45751.6|2
1623623010000|2021-06-13 22:23:30|45770.3|45750.3|45776.6|45756.6|45776.6|45756.6|45770.3|45750.3|5
1623623020000|2021-06-13 22:23:40|45777.2|45757.2|45789.1|45769.1|45789.1|45769.1|45777.2|45757.2|3
1623623030000|2021-06-13 22:23:50|45786.6|45766.6|45786.6|45766.6|45786.6|45766.6|45784.7|45764.7|6
1623623040000|2021-06-13 22:24:00|45787.2|45767.2|45794.1|45774.1|45794.1|45774.1|45787.2|45767.2|4
1623623050000|2021-06-13 22:24:10|||||||||1
1623623060000|2021-06-13 22:24:20|45791.1|45771.1|45791.1|45771.1|45791.1|45771.1|45791.1|45771.1|0
1623623070000|2021-06-13 22:24:30|45788.6|45768.6|45788|45768|45788.6|45768.6|45788|45768|0
1623623080000|2021-06-13 22:24:40|45784.1|45764.1|45777.2|45757.2|45784.1|45764.1|45777.2|45757.2|4
1623623090000|2021-06-13 22:24:50|45776.6|45756.6|45776.6|45756.6|45776.6|45756.6|45776.6|45756.6|0
1623623100000|2021-06-13 22:25:00|45777.2|45757.2|45782.8|45762.8|45782.8|45762.8|45777.2|45757.2|6
1623623110000|2021-06-13 22:25:10|45784.7|45764.7|45784.7|45764.7|45784.7|45764.7|45784.7|45764.7|0
1623623140000|2021-06-13 22:25:40|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|1
1623623240000|2021-06-13 22:27:20|45780.3|45760.3|45776.6|45756.6|45780.3|45760.3|45776.6|45756.6|3
1623623250000|2021-06-13 22:27:30|45772.2|45752.2|45774.1|45754.1|45774.1|45754.1|45772.2|45752.2|0
1623623270000|2021-06-13 22:27:50|45771.6|45751.6|45771.6|45751.6|45771.6|45751.6|45771.6|45751.6|1
1623623280000|2021-06-13 22:28:00|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|3
1623623290000|2021-06-13 22:28:10|45768|45748|45764.1|45744.1|45768|45748|45764.1|45744.1|0
1623623300000|2021-06-13 22:28:20|45762.2|45742.2|45756.1|45736.1|45762.2|45742.2|45756.1|45736.1|4
1623623310000|2021-06-13 22:28:30|45758.6|45738.6|45759.1|45739.1|45759.1|45739.1|45758.6|45738.6|9
1623623320000|2021-06-13 22:28:40|45762.2|45742.2|45764.1|45744.1|45766.1|45746.1|45762.2|45742.2|1
1623623340000|2021-06-13 22:29:00|45763|45743|45759.1|45739.1|45763|45743|45759.1|45739.1|4
1623623350000|2021-06-13 22:29:10|45759.7|45739.7|45759.1|45739.1|45761.6|45741.6|45759.1|45739.1|1
1623623360000|2021-06-13 22:29:20|45756.6|45736.6|45756.1|45736.1|45756.6|45736.6|45756.1|45736.1|1
1623623370000|2021-06-13 22:29:30|45754.1|45734.1|45751.1|45731.1|45754.1|45734.1|45751.1|45731.1|3
1623623380000|2021-06-13 22:29:40|45746.6|45726.6|45741.6|45721.6|45746.6|45726.6|45737.5|45717.5|10
1623623390000|2021-06-13 22:29:50|45744.1|45724.1|45739.1|45719.1|45744.1|45724.1|45738.6|45718.6|2
1623623400000|2021-06-13 22:30:00|45738.6|45718.6|45736.1|45716.1|45738.6|45718.6|45731.6|45711.6|7
1623623410000|2021-06-13 22:30:10|||||||||1
1623623420000|2021-06-13 22:30:20|45732.2|45712.2|45734.1|45714.1|45734.1|45714.1|45731.6|45711.6|6
1623623430000|2021-06-13 22:30:30|45734.7|45714.7|45736.6|45716.6|45736.6|45716.6|45734.7|45714.7|0
1623623440000|2021-06-13 22:30:40|||||||||1
1623623460000|2021-06-13 22:31:00|45738.6|45718.6|45739.1|45719.1|45739.1|45719.1|45737.2|45717.2|6
1623623480000|2021-06-13 22:31:20|45739.7|45719.7|45741.6|45721.6|45741.6|45721.6|45739.7|45719.7|4
1623623490000|2021-06-13 22:31:30|45749.1|45729.1|45749.1|45729.1|45749.1|45729.1|45749.1|45729.1|0
1623623500000|2021-06-13 22:31:40|45758.9|45738.9|45764.1|45744.1|45764.1|45744.1|45758.9|45738.9|7
1623623530000|2021-06-13 22:32:10|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|1
1623623550000|2021-06-13 22:32:30|45757.2|45737.2|45757.2|45737.2|45757.2|45737.2|45757.2|45737.2|2
1623623560000|2021-06-13 22:32:40|45759.1|45739.1|45764.1|45744.1|45764.1|45744.1|45759.1|45739.1|1
1623623570000|2021-06-13 22:32:50|45771.6|45751.6|45774.1|45754.1|45774.1|45754.1|45771.6|45751.6|5
1623623580000|2021-06-13 22:33:00|45770.3|45750.3|45761.6|45741.6|45770.3|45750.3|45761.6|45741.6|6
1623623600000|2021-06-13 22:33:20|45759.7|45739.7|45762.2|45742.2|45762.2|45742.2|45759.7|45739.7|0
1623623620000|2021-06-13 22:33:40|45760.3|45740.3|45759.7|45739.7|45760.3|45740.3|45759.7|45739.7|1
1623623630000|2021-06-13 22:33:50|45762.2|45742.2|45764.1|45744.1|45764.1|45744.1|45762.2|45742.2|3
1623623650000|2021-06-13 22:34:10|45766.1|45746.1|45766.1|45746.1|45766.1|45746.1|45766.1|45746.1|0
1623623670000|2021-06-13 22:34:30|||||||||1
1623623690000|2021-06-13 22:34:50|45764.1|45744.1|45764.1|45744.1|45766.1|45746.1|45764.1|45744.1|6
1623623700000|2021-06-13 22:35:00|45761.6|45741.6|45753.6|45733.6|45761.6|45741.6|45753.6|45733.6|2
1623623710000|2021-06-13 22:35:10|45751.1|45731.1|45734.1|45714.1|45751.1|45731.1|45734.1|45714.1|8
1623623720000|2021-06-13 22:35:20|45739.1|45719.1|45743.6|45723.6|45743.6|45723.6|45739.1|45719.1|0
1623623730000|2021-06-13 22:35:30|45741.6|45721.6|45739.1|45719.1|45741.6|45721.6|45739.1|45719.1|2
1623623740000|2021-06-13 22:35:40|45736.6|45716.6|45736.6|45716.6|45736.6|45716.6|45736.6|45716.6|2
1623623750000|2021-06-13 22:35:50|45736.1|45716.1|45734.1|45714.1|45736.1|45716.1|45734.1|45714.1|2
1623623760000|2021-06-13 22:36:00|45699.1|45679.1|45717.2|45697.2|45717.2|45697.2|45694.1|45674.1|33
1623623770000|2021-06-13 22:36:10|45717.8|45697.8|45718.3|45698.3|45718.3|45698.3|45717.8|45697.8|0
1623623790000|2021-06-13 22:36:30|45726.1|45706.1|45726.1|45706.1|45726.1|45706.1|45726.1|45706.1|0
1623623810000|2021-06-13 22:36:50|45729.2|45709.2|45729.7|45709.7|45729.7|45709.7|45729.2|45709.2|0
1623623820000|2021-06-13 22:37:00|45733.6|45713.6|45734.2|45714.2|45734.2|45714.2|45733.6|45713.6|0
1623623840000|2021-06-13 22:37:20|45731.7|45711.7|45731.1|45711.1|45731.7|45711.7|45731.1|45711.1|1
1623623850000|2021-06-13 22:37:30|45728.6|45708.6|45728.6|45708.6|45728.6|45708.6|45728.6|45708.6|2
1623623860000|2021-06-13 22:37:40|45726.7|45706.7|45724.7|45704.7|45726.7|45706.7|45724.7|45704.7|4
1623623870000|2021-06-13 22:37:50|45729.2|45709.2|45731.7|45711.7|45731.7|45711.7|45729.2|45709.2|2
1623623880000|2021-06-13 22:38:00|45730.5|45710.5|45730|45710|45730.5|45710.5|45730|45710|3
1623623890000|2021-06-13 22:38:10|45728|45708|45721.7|45701.7|45728|45708|45721.7|45701.7|3
1623623920000|2021-06-13 22:38:40|||||||||1
1623623940000|2021-06-13 22:39:00|45720.5|45700.5|45716.1|45696.1|45720.5|45700.5|45716.1|45696.1|3
1623623950000|2021-06-13 22:39:10|45710.3|45690.3|45696.1|45676.1|45710.3|45690.3|45696.1|45676.1|5
1623623960000|2021-06-13 22:39:20|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|45693.6|45673.6|4
1623623970000|2021-06-13 22:39:30|45692.2|45672.2|45691.1|45671.1|45692.2|45672.2|45691.1|45671.1|4
1623623980000|2021-06-13 22:39:40|45689.2|45669.2|45691.1|45671.1|45691.1|45671.1|45689.2|45669.2|8
1623623990000|2021-06-13 22:39:50|45689.7|45669.7|45691.7|45671.7|45691.7|45671.7|45689.7|45669.7|6
1623624000000|2021-06-13 22:40:00|45689.2|45669.2|45691.7|45671.7|45691.7|45671.7|45689.2|45669.2|0
1623624010000|2021-06-13 22:40:10|45689.2|45669.2|45688.6|45668.6|45689.2|45669.2|45688.6|45668.6|12
1623624030000|2021-06-13 22:40:30|||||||||1
1623624040000|2021-06-13 22:40:40|45691.1|45671.1|45693.6|45673.6|45693.6|45673.6|45691.1|45671.1|1
1623624050000|2021-06-13 22:40:50|45695.5|45675.5|45696.7|45676.7|45696.7|45676.7|45694.2|45674.2|1
1623624060000|2021-06-13 22:41:00|45694.7|45674.7|45694.2|45674.2|45694.7|45674.7|45694.2|45674.2|1
1623624070000|2021-06-13 22:41:10|45696.7|45676.7|45696.7|45676.7|45696.7|45676.7|45696.7|45676.7|3
1623624090000|2021-06-13 22:41:30|45699.2|45679.2|45699.2|45679.2|45699.2|45679.2|45699.2|45679.2|3
1623624100000|2021-06-13 22:41:40|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|1
1623624120000|2021-06-13 22:42:00|45699.2|45679.2|45699.2|45679.2|45699.2|45679.2|45699.2|45679.2|1
1623624140000|2021-06-13 22:42:20|||||||||4
1623624150000|2021-06-13 22:42:30|45701.1|45681.1|45699.2|45679.2|45701.1|45681.1|45699.2|45679.2|0
1623624170000|2021-06-13 22:42:50|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|0
1623624180000|2021-06-13 22:43:00|||||||||4
1623624190000|2021-06-13 22:43:10|45696.7|45676.7|45693.6|45673.6|45696.7|45676.7|45693.6|45673.6|2
1623624200000|2021-06-13 22:43:20|45687.2|45667.2|45684.7|45664.7|45687.2|45667.2|45684.7|45664.7|3
1623624210000|2021-06-13 22:43:30|45686.7|45666.7|45689.2|45669.2|45689.2|45669.2|45686.7|45666.7|2
1623624220000|2021-06-13 22:43:40|45690.3|45670.3|45690.3|45670.3|45690.3|45670.3|45690.3|45670.3|1
1623624240000|2021-06-13 22:44:00|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|0
1623624270000|2021-06-13 22:44:30|45696.1|45676.1|45699.2|45679.2|45699.2|45679.2|45696.1|45676.1|2
1623624280000|2021-06-13 22:44:40|45699.7|45679.7|45706.7|45686.7|45706.7|45686.7|45699.7|45679.7|1
1623624290000|2021-06-13 22:44:50|45709.2|45689.2|45711.7|45691.7|45711.7|45691.7|45709.2|45689.2|5
1623624300000|2021-06-13 22:45:00|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|1
1623624310000|2021-06-13 22:45:10|45704.2|45684.2|45704.2|45684.2|45709.2|45689.2|45704.2|45684.2|4
1623624330000|2021-06-13 22:45:30|45699.2|45679.2|45701.7|45681.7|45701.7|45681.7|45699.2|45679.2|1
1623624350000|2021-06-13 22:45:50|45704.2|45684.2|45706.7|45686.7|45706.7|45686.7|45703.6|45683.6|1
1623624360000|2021-06-13 22:46:00|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|2
1623624370000|2021-06-13 22:46:10|45699.7|45679.7|45696.7|45676.7|45699.7|45679.7|45696.7|45676.7|2
1623624380000|2021-06-13 22:46:20|45698.6|45678.6|45698.6|45678.6|45698.6|45678.6|45698.6|45678.6|3
1623624410000|2021-06-13 22:46:50|45696.7|45676.7|45694.2|45674.2|45696.7|45676.7|45694.2|45674.2|2
1623624420000|2021-06-13 22:47:00|45696.1|45676.1|45694.7|45674.7|45697.2|45677.2|45694.7|45674.7|4
1623624450000|2021-06-13 22:47:30|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|0
1623624460000|2021-06-13 22:47:40|45692.2|45672.2|45692.2|45672.2|45692.2|45672.2|45692.2|45672.2|0
1623624480000|2021-06-13 22:48:00|45694.2|45674.2|45694.7|45674.7|45694.7|45674.7|45694.2|45674.2|1
1623624490000|2021-06-13 22:48:10|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|1
1623624510000|2021-06-13 22:48:30|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|0
1623624540000|2021-06-13 22:49:00|45689.7|45669.7|45691.7|45671.7|45691.7|45671.7|45689.7|45669.7|0
1623624550000|2021-06-13 22:49:10|45691.1|45671.1|45694.2|45674.2|45694.2|45674.2|45689.2|45669.2|1
1623624560000|2021-06-13 22:49:20|||||||||4
1623624580000|2021-06-13 22:49:40|||||||||1
1623624590000|2021-06-13 22:49:50|45692.8|45672.8|45699.2|45679.2|45699.2|45679.2|45692.8|45672.8|2
1623624610000|2021-06-13 22:50:10|||||||||2
1623624620000|2021-06-13 22:50:20|45697.2|45677.2|45696.7|45676.7|45697.2|45677.2|45696.7|45676.7|3
1623624630000|2021-06-13 22:50:30|45696.1|45676.1|45694.2|45674.2|45696.1|45676.1|45694.2|45674.2|0
1623624660000|2021-06-13 22:51:00|45693.6|45673.6|45691.7|45671.7|45693.6|45673.6|45691.7|45671.7|2
1623624710000|2021-06-13 22:51:50|||||||||1
1623624760000|2021-06-13 22:52:40|||||||||1
1623624780000|2021-06-13 22:53:00|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|1
1623624790000|2021-06-13 22:53:10|45692.2|45672.2|45693.6|45673.6|45693.6|45673.6|45691.1|45671.1|1
1623624820000|2021-06-13 22:53:40|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|45694.2|45674.2|2
1623624850000|2021-06-13 22:54:10|||||||||1
1623624860000|2021-06-13 22:54:20|||||||||1
1623624880000|2021-06-13 22:54:40|45696.1|45676.1|45696.1|45676.1|45696.1|45676.1|45696.1|45676.1|1
1623624890000|2021-06-13 22:54:50|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|1
1623624900000|2021-06-13 22:55:00|45695.6|45675.6|45693.6|45673.6|45695.6|45675.6|45693.6|45673.6|3
1623624930000|2021-06-13 22:55:30|45690.6|45670.6|45690.6|45670.6|45690.6|45670.6|45690.6|45670.6|1
1623624940000|2021-06-13 22:55:40|45688.6|45668.6|45688.6|45668.6|45688.6|45668.6|45688.6|45668.6|0
1623624970000|2021-06-13 22:56:10|45682.8|45662.8|45681.7|45661.7|45682.8|45662.8|45681.1|45661.1|2
1623624980000|2021-06-13 22:56:20|||||||||2
1623624990000|2021-06-13 22:56:30|||||||||1
1623625010000|2021-06-13 22:56:50|45684.7|45664.7|45686.7|45666.7|45686.7|45666.7|45684.7|45664.7|1
1623625020000|2021-06-13 22:57:00|45691.7|45671.7|45694.2|45674.2|45694.2|45674.2|45691.7|45671.7|1
1623625040000|2021-06-13 22:57:20|45698.1|45678.1|45714.2|45694.2|45714.2|45694.2|45698.1|45678.1|3
1623625050000|2021-06-13 22:57:30|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|4
1623625060000|2021-06-13 22:57:40|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|1
1623625080000|2021-06-13 22:58:00|45709.2|45689.2|45708.6|45688.6|45709.2|45689.2|45708.6|45688.6|1
1623625090000|2021-06-13 22:58:10|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|1
1623625110000|2021-06-13 22:58:30|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|0
1623625120000|2021-06-13 22:58:40|45706.7|45686.7|45706.1|45686.1|45706.7|45686.7|45706.1|45686.1|1
1623625130000|2021-06-13 22:58:50|45706.7|45686.7|45706.1|45686.1|45706.7|45686.7|45706.1|45686.1|1
1623625140000|2021-06-13 22:59:00|45706.7|45686.7|45706.1|45686.1|45706.7|45686.7|45706.1|45686.1|2
1623625190000|2021-06-13 22:59:50|||||||||1
1623625200000|2021-06-13 23:00:00|45701.1|45681.1|45699.2|45679.2|45701.1|45681.1|45696.1|45676.1|3
1623625210000|2021-06-13 23:00:10|||||||||2
1623625220000|2021-06-13 23:00:20|||||||||2
1623625230000|2021-06-13 23:00:30|45698.6|45678.6|45698.6|45678.6|45698.6|45678.6|45698.6|45678.6|2
1623625240000|2021-06-13 23:00:40|45698.1|45678.1|45694.2|45674.2|45698.1|45678.1|45689.2|45669.2|0
1623625260000|2021-06-13 23:01:00|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|1
1623625270000|2021-06-13 23:01:10|45688.6|45668.6|45689.2|45669.2|45689.2|45669.2|45686.7|45666.7|3
1623625280000|2021-06-13 23:01:20|||||||||2
1623625300000|2021-06-13 23:01:40|45691.1|45671.1|45691.1|45671.1|45691.1|45671.1|45691.1|45671.1|0
1623625310000|2021-06-13 23:01:50|45693.6|45673.6|45693.6|45673.6|45693.6|45673.6|45693.6|45673.6|1
1623625320000|2021-06-13 23:02:00|45694.2|45674.2|45693.6|45673.6|45694.2|45674.2|45693.6|45673.6|0
1623625340000|2021-06-13 23:02:20|||||||||1
1623625370000|2021-06-13 23:02:50|||||||||2
1623625380000|2021-06-13 23:03:00|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|1
1623625420000|2021-06-13 23:03:40|45691.1|45671.1|45687.5|45667.5|45691.1|45671.1|45687.5|45667.5|5
1623625430000|2021-06-13 23:03:50|45688.1|45668.1|45688.1|45668.1|45688.1|45668.1|45688.1|45668.1|2
1623625460000|2021-06-13 23:04:20|45686.7|45666.7|45684.2|45664.2|45686.7|45666.7|45684.2|45664.2|0
1623625470000|2021-06-13 23:04:30|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|0
1623625490000|2021-06-13 23:04:50|45684.2|45664.2|45684.2|45664.2|45684.2|45664.2|45684.2|45664.2|1
1623625500000|2021-06-13 23:05:00|||||||||1
1623625530000|2021-06-13 23:05:30|45684.7|45664.7|45686.7|45666.7|45686.7|45666.7|45684.7|45664.7|0
1623625560000|2021-06-13 23:06:00|45684.2|45664.2|45684.2|45664.2|45684.2|45664.2|45684.2|45664.2|0
1623625580000|2021-06-13 23:06:20|||||||||1
1623625600000|2021-06-13 23:06:40|||||||||1
1623625610000|2021-06-13 23:06:50|||||||||1
1623625620000|2021-06-13 23:07:00|45683.6|45663.6|45683.6|45663.6|45683.6|45663.6|45683.6|45663.6|0
1623625630000|2021-06-13 23:07:10|45684.2|45664.2|45684.2|45664.2|45684.2|45664.2|45684.2|45664.2|0
1623625640000|2021-06-13 23:07:20|45683.6|45663.6|45676.7|45656.7|45683.6|45663.6|45673.6|45653.6|11
1623625650000|2021-06-13 23:07:30|45676.1|45656.1|45674.2|45654.2|45676.1|45656.1|45674.2|45654.2|0
1623625660000|2021-06-13 23:07:40|45673.6|45653.6|45674.2|45654.2|45674.2|45654.2|45673.6|45653.6|0
1623625680000|2021-06-13 23:08:00|45671.7|45651.7|45671.7|45651.7|45671.7|45651.7|45671.7|45651.7|0
1623625690000|2021-06-13 23:08:10|||||||||4
1623625730000|2021-06-13 23:08:50|||||||||2
1623625770000|2021-06-13 23:09:30|45672.2|45652.2|45672.2|45652.2|45672.2|45652.2|45672.2|45652.2|3
1623625780000|2021-06-13 23:09:40|45669.2|45649.2|45669.2|45649.2|45669.2|45649.2|45669.2|45649.2|1
1623625800000|2021-06-13 23:10:00|45667.2|45647.2|45669.2|45649.2|45669.2|45649.2|45667.2|45647.2|1
1623625840000|2021-06-13 23:10:40|45676.1|45656.1|45676.1|45656.1|45676.1|45656.1|45676.1|45656.1|4
1623625890000|2021-06-13 23:11:30|45674.2|45654.2|45674.2|45654.2|45674.2|45654.2|45674.2|45654.2|3
1623625900000|2021-06-13 23:11:40|45673.6|45653.6|45674.2|45654.2|45674.2|45654.2|45672.2|45652.2|2
1623625920000|2021-06-13 23:12:00|45682.8|45662.8|45684.7|45664.7|45684.7|45664.7|45682.8|45662.8|1
1623625940000|2021-06-13 23:12:20|45686.7|45666.7|45687.2|45667.2|45687.2|45667.2|45686.7|45666.7|1
1623625970000|2021-06-13 23:12:50|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|1
1623625980000|2021-06-13 23:13:00|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|1
1623626030000|2021-06-13 23:13:50|45689.7|45669.7|45689.2|45669.2|45689.7|45669.7|45689.2|45669.2|1
1623626080000|2021-06-13 23:14:40|||||||||2
1623626090000|2021-06-13 23:14:50|45689.7|45669.7|45693.6|45673.6|45693.6|45673.6|45689.7|45669.7|1
1623626100000|2021-06-13 23:15:00|45691.7|45671.7|45709.2|45689.2|45709.2|45689.2|45691.7|45671.7|9
1623626120000|2021-06-13 23:15:20|45713.6|45693.6|45729.2|45709.2|45731.1|45711.1|45713.6|45693.6|8
1623626130000|2021-06-13 23:15:30|45726.7|45706.7|45724.2|45704.2|45726.7|45706.7|45724.2|45704.2|1
1623626150000|2021-06-13 23:15:50|45721.1|45701.1|45720.6|45700.6|45721.1|45701.1|45720.6|45700.6|1
1623626160000|2021-06-13 23:16:00|45718.1|45698.1|45718.6|45698.6|45718.6|45698.6|45718.1|45698.1|3
1623626170000|2021-06-13 23:16:10|||||||||3
1623626180000|2021-06-13 23:16:20|45716.7|45696.7|45716.7|45696.7|45716.7|45696.7|45716.7|45696.7|0
1623626190000|2021-06-13 23:16:30|45718.6|45698.6|45719.2|45699.2|45719.2|45699.2|45718.6|45698.6|0
1623626210000|2021-06-13 23:16:50|45721.1|45701.1|45719.2|45699.2|45721.1|45701.1|45719.2|45699.2|1
1623626220000|2021-06-13 23:17:00|45717.2|45697.2|45717.2|45697.2|45717.2|45697.2|45717.2|45697.2|1
1623626270000|2021-06-13 23:17:50|45721.1|45701.1|45721.1|45701.1|45721.1|45701.1|45721.1|45701.1|1
1623626280000|2021-06-13 23:18:00|45719.2|45699.2|45721.7|45701.7|45721.7|45701.7|45719.2|45699.2|0
1623626330000|2021-06-13 23:18:50|||||||||1
1623626390000|2021-06-13 23:19:50|45716.7|45696.7|45717.2|45697.2|45717.2|45697.2|45716.7|45696.7|3
1623626400000|2021-06-13 23:20:00|45719.2|45699.2|45716.7|45696.7|45719.2|45699.2|45716.7|45696.7|0
1623626420000|2021-06-13 23:20:20|45715.6|45695.6|45713.6|45693.6|45715.6|45695.6|45713.6|45693.6|5
1623626430000|2021-06-13 23:20:30|45709.2|45689.2|45704.2|45684.2|45709.2|45689.2|45704.2|45684.2|6
1623626440000|2021-06-13 23:20:40|45704.7|45684.7|45704.7|45684.7|45704.7|45684.7|45704.7|45684.7|0
1623626450000|2021-06-13 23:20:50|45707.2|45687.2|45704.2|45684.2|45707.2|45687.2|45704.2|45684.2|0
1623626500000|2021-06-13 23:21:40|45702.2|45682.2|45702.2|45682.2|45702.2|45682.2|45702.2|45682.2|0
1623626510000|2021-06-13 23:21:50|45707.2|45687.2|45719.2|45699.2|45719.2|45699.2|45707.2|45687.2|9
1623626520000|2021-06-13 23:22:00|45719.7|45699.7|45721.7|45701.7|45724.2|45704.2|45719.7|45699.7|1
1623626530000|2021-06-13 23:22:10|45721.1|45701.1|45716.1|45696.1|45721.1|45701.1|45716.1|45696.1|5
1623626540000|2021-06-13 23:22:20|||||||||4
1623626560000|2021-06-13 23:22:40|45720.3|45700.3|45720.3|45700.3|45720.3|45700.3|45720.3|45700.3|2
1623626580000|2021-06-13 23:23:00|45722.2|45702.2|45724.2|45704.2|45724.2|45704.2|45722.2|45702.2|2
1623626590000|2021-06-13 23:23:10|45728.1|45708.1|45760.3|45740.3|45760.9|45740.9|45728.1|45708.1|14
1623626600000|2021-06-13 23:23:20|45760.9|45740.9|45759.2|45739.2|45763.1|45743.1|45759.2|45739.2|6
1623626610000|2021-06-13 23:23:30|45763.1|45743.1|45746.1|45726.1|45763.1|45743.1|45746.1|45726.1|8
1623626620000|2021-06-13 23:23:40|45743.6|45723.6|45739.2|45719.2|45743.6|45723.6|45739.2|45719.2|1
1623626630000|2021-06-13 23:23:50|45741.1|45721.1|45744.2|45724.2|45744.2|45724.2|45741.1|45721.1|6
1623626640000|2021-06-13 23:24:00|45740.3|45720.3|45739.7|45719.7|45740.3|45720.3|45738.6|45718.6|5
1623626670000|2021-06-13 23:24:30|45744.2|45724.2|45749.2|45729.2|45749.2|45729.2|45743.6|45723.6|6
1623626680000|2021-06-13 23:24:40|45753.1|45733.1|45751.7|45731.7|45753.1|45733.1|45751.7|45731.7|2
1623626690000|2021-06-13 23:24:50|45749.2|45729.2|45749.2|45729.2|45749.2|45729.2|45749.2|45729.2|0
1623626700000|2021-06-13 23:25:00|45746.1|45726.1|45741.7|45721.7|45746.1|45726.1|45739.7|45719.7|6
1623626710000|2021-06-13 23:25:10|45739.2|45719.2|45741.1|45721.1|45741.1|45721.1|45739.2|45719.2|0
1623626720000|2021-06-13 23:25:20|45741.7|45721.7|45744.2|45724.2|45744.2|45724.2|45741.7|45721.7|2
1623626730000|2021-06-13 23:25:30|45746.1|45726.1|45746.1|45726.1|45746.1|45726.1|45746.1|45726.1|0
1623626740000|2021-06-13 23:25:40|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|0
1623626770000|2021-06-13 23:26:10|45739.2|45719.2|45731.7|45711.7|45739.2|45719.2|45731.7|45711.7|3
1623626780000|2021-06-13 23:26:20|45729.2|45709.2|45731.7|45711.7|45731.7|45711.7|45729.2|45709.2|3
1623626800000|2021-06-13 23:26:40|45731.1|45711.1|45729.2|45709.2|45731.1|45711.1|45729.2|45709.2|0
1623626810000|2021-06-13 23:26:50|45729.8|45709.8|45731.7|45711.7|45731.7|45711.7|45729.8|45709.8|0
1623626820000|2021-06-13 23:27:00|45727.8|45707.8|45724.8|45704.8|45727.8|45707.8|45723.6|45703.6|7
1623626830000|2021-06-13 23:27:10|45726.7|45706.7|45726.7|45706.7|45726.7|45706.7|45726.7|45706.7|0
1623626840000|2021-06-13 23:27:20|45724.2|45704.2|45726.7|45706.7|45726.7|45706.7|45724.2|45704.2|1
1623626910000|2021-06-13 23:28:30|45724.2|45704.2|45724.2|45704.2|45724.2|45704.2|45724.2|45704.2|1
1623626940000|2021-06-13 23:29:00|45719.2|45699.2|45719.2|45699.2|45719.2|45699.2|45719.2|45699.2|0
1623626970000|2021-06-13 23:29:30|45721.7|45701.7|45721.7|45701.7|45721.7|45701.7|45721.7|45701.7|2
1623626980000|2021-06-13 23:29:40|45723.6|45703.6|45724.2|45704.2|45724.2|45704.2|45723.6|45703.6|2
1623626990000|2021-06-13 23:29:50|45724.8|45704.8|45724.8|45704.8|45724.8|45704.8|45724.8|45704.8|0
1623627000000|2021-06-13 23:30:00|45724.2|45704.2|45718.6|45698.6|45728.6|45708.6|45718.6|45698.6|6
1623627010000|2021-06-13 23:30:10|45721.1|45701.1|45716.7|45696.7|45721.1|45701.1|45716.7|45696.7|1
1623627040000|2021-06-13 23:30:40|45719.2|45699.2|45718.6|45698.6|45719.2|45699.2|45716.1|45696.1|3
1623627060000|2021-06-13 23:31:00|45721.1|45701.1|45719.2|45699.2|45721.1|45701.1|45719.2|45699.2|0
1623627110000|2021-06-13 23:31:50|||||||||2
1623627120000|2021-06-13 23:32:00|45718.6|45698.6|45711.7|45691.7|45718.6|45698.6|45711.7|45691.7|4
1623627130000|2021-06-13 23:32:10|45709.2|45689.2|45719.2|45699.2|45719.2|45699.2|45709.2|45689.2|2
1623627140000|2021-06-13 23:32:20|||||||||1
1623627180000|2021-06-13 23:33:00|45717.3|45697.3|45714.2|45694.2|45717.3|45697.3|45714.2|45694.2|0
1623627220000|2021-06-13 23:33:40|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|3
1623627250000|2021-06-13 23:34:10|45706.7|45686.7|45706.1|45686.1|45706.7|45686.7|45706.1|45686.1|4
1623627260000|2021-06-13 23:34:20|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|1
1623627270000|2021-06-13 23:34:30|45707.3|45687.3|45719.2|45699.2|45719.2|45699.2|45707.3|45687.3|1
1623627300000|2021-06-13 23:35:00|||||||||2
1623627310000|2021-06-13 23:35:10|45717.3|45697.3|45714.2|45694.2|45717.3|45697.3|45714.2|45694.2|0
1623627350000|2021-06-13 23:35:50|45714.8|45694.8|45714.8|45694.8|45714.8|45694.8|45714.8|45694.8|1
1623627360000|2021-06-13 23:36:00|45716.7|45696.7|45719.2|45699.2|45719.2|45699.2|45714.2|45694.2|5
1623627370000|2021-06-13 23:36:10|45716.7|45696.7|45716.7|45696.7|45716.7|45696.7|45716.7|45696.7|0
1623627420000|2021-06-13 23:37:00|45714.8|45694.8|45714.2|45694.2|45714.8|45694.8|45714.2|45694.2|0
1623627470000|2021-06-13 23:37:50|||||||||1
1623627490000|2021-06-13 23:38:10|45714.8|45694.8|45716.7|45696.7|45716.7|45696.7|45714.8|45694.8|1
1623627530000|2021-06-13 23:38:50|||||||||1
1623627560000|2021-06-13 23:39:20|45714.2|45694.2|45714.2|45694.2|45714.8|45694.8|45714.2|45694.2|2
1623627570000|2021-06-13 23:39:30|||||||||2
1623627590000|2021-06-13 23:39:50|45716.7|45696.7|45714.2|45694.2|45716.7|45696.7|45714.2|45694.2|1
1623627600000|2021-06-13 23:40:00|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45709.2|45689.2|4
1623627610000|2021-06-13 23:40:10|45714.2|45694.2|45714.2|45694.2|45714.2|45694.2|45714.2|45694.2|0
1623627630000|2021-06-13 23:40:30|45717.3|45697.3|45719.2|45699.2|45719.2|45699.2|45717.3|45697.3|1
1623627650000|2021-06-13 23:40:50|45719.8|45699.8|45726.2|45706.2|45726.2|45706.2|45719.8|45699.8|1
1623627660000|2021-06-13 23:41:00|45729.2|45709.2|45731.7|45711.7|45731.7|45711.7|45729.2|45709.2|2
1623627670000|2021-06-13 23:41:10|45734.2|45714.2|45734.2|45714.2|45734.2|45714.2|45734.2|45714.2|0
1623627710000|2021-06-13 23:41:50|45731.7|45711.7|45731.7|45711.7|45731.7|45711.7|45731.7|45711.7|3
1623627720000|2021-06-13 23:42:00|||||||||2
1623627740000|2021-06-13 23:42:20|45736.7|45716.7|45744.2|45724.2|45744.2|45724.2|45736.7|45716.7|4
1623627750000|2021-06-13 23:42:30|45744.8|45724.8|45744.2|45724.2|45746.7|45726.7|45744.2|45724.2|0
1623627770000|2021-06-13 23:42:50|||||||||4
1623627790000|2021-06-13 23:43:10|45744.8|45724.8|45744.2|45724.2|45744.8|45724.8|45744.2|45724.2|1
1623627800000|2021-06-13 23:43:20|45743.7|45723.7|45743.7|45723.7|45743.7|45723.7|45743.7|45723.7|1
1623627820000|2021-06-13 23:43:40|45743.1|45723.1|45738.7|45718.7|45743.1|45723.1|45738.7|45718.7|1
1623627830000|2021-06-13 23:43:50|45734.8|45714.8|45734.2|45714.2|45734.8|45714.8|45734.2|45714.2|2
1623627840000|2021-06-13 23:44:00|45731.7|45711.7|45726.7|45706.7|45731.7|45711.7|45726.7|45706.7|6
1623627850000|2021-06-13 23:44:10|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|2
1623627880000|2021-06-13 23:44:40|45721.2|45701.2|45718.7|45698.7|45721.2|45701.2|45718.7|45698.7|2
1623627890000|2021-06-13 23:44:50|||||||||3
1623627900000|2021-06-13 23:45:00|45716.7|45696.7|45714.2|45694.2|45716.7|45696.7|45714.2|45694.2|0
1623627920000|2021-06-13 23:45:20|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|0
1623627950000|2021-06-13 23:45:50|||||||||5
1623627960000|2021-06-13 23:46:00|45709.8|45689.8|45709.8|45689.8|45709.8|45689.8|45709.8|45689.8|0
1623627970000|2021-06-13 23:46:10|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|0
1623628010000|2021-06-13 23:46:50|||||||||2
1623628020000|2021-06-13 23:47:00|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|0
1623628040000|2021-06-13 23:47:20|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|0
1623628060000|2021-06-13 23:47:40|||||||||1
1623628070000|2021-06-13 23:47:50|||||||||2
1623628080000|2021-06-13 23:48:00|45714.2|45694.2|45716.7|45696.7|45716.7|45696.7|45714.2|45694.2|2
1623628090000|2021-06-13 23:48:10|||||||||5
1623628100000|2021-06-13 23:48:20|45724.2|45704.2|45733.7|45713.7|45733.7|45713.7|45724.2|45704.2|0
1623628110000|2021-06-13 23:48:30|45740.1|45720.1|45741.2|45721.2|45741.7|45721.7|45740.1|45720.1|3
1623628130000|2021-06-13 23:48:50|45739.2|45719.2|45741.7|45721.7|45741.7|45721.7|45739.2|45719.2|3
1623628140000|2021-06-13 23:49:00|||||||||6
1623628150000|2021-06-13 23:49:10|45739.8|45719.8|45739.2|45719.2|45739.8|45719.8|45739.2|45719.2|0
1623628180000|2021-06-13 23:49:40|45738.7|45718.7|45735.6|45715.6|45738.7|45718.7|45735.6|45715.6|4
1623628200000|2021-06-13 23:50:00|||||||||1
1623628210000|2021-06-13 23:50:10|45738.1|45718.1|45738.1|45718.1|45738.7|45718.7|45738.1|45718.1|1
1623628220000|2021-06-13 23:50:20|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|0
1623628240000|2021-06-13 23:50:40|45738.1|45718.1|45737.6|45717.6|45738.1|45718.1|45737.6|45717.6|0
1623628260000|2021-06-13 23:51:00|45735.6|45715.6|45733.7|45713.7|45735.6|45715.6|45733.7|45713.7|3
1623628280000|2021-06-13 23:51:20|||||||||1
1623628300000|2021-06-13 23:51:40|45729.8|45709.8|45726.7|45706.7|45729.8|45709.8|45726.7|45706.7|1
1623628310000|2021-06-13 23:51:50|45724.2|45704.2|45724.2|45704.2|45724.2|45704.2|45724.2|45704.2|1
1623628320000|2021-06-13 23:52:00|45721.7|45701.7|45721.7|45701.7|45721.7|45701.7|45721.7|45701.7|3
1623628350000|2021-06-13 23:52:30|45724.2|45704.2|45724.2|45704.2|45724.2|45704.2|45724.2|45704.2|0
1623628370000|2021-06-13 23:52:50|45722.3|45702.3|45721.7|45701.7|45722.3|45702.3|45721.7|45701.7|0
1623628380000|2021-06-13 23:53:00|45724.2|45704.2|45723.7|45703.7|45724.2|45704.2|45723.7|45703.7|0
1623628420000|2021-06-13 23:53:40|45723.1|45703.1|45723.1|45703.1|45723.1|45703.1|45723.1|45703.1|0
1623628430000|2021-06-13 23:53:50|||||||||1
1623628470000|2021-06-13 23:54:30|45724.2|45704.2|45724.8|45704.8|45724.8|45704.8|45724.2|45704.2|4
1623628480000|2021-06-13 23:54:40|45729.2|45709.2|45726.2|45706.2|45729.2|45709.2|45726.2|45706.2|2
1623628490000|2021-06-13 23:54:50|45724.2|45704.2|45724.2|45704.2|45728.7|45708.7|45724.2|45704.2|2
1623628510000|2021-06-13 23:55:10|45723.7|45703.7|45721.7|45701.7|45723.7|45703.7|45721.7|45701.7|0
1623628520000|2021-06-13 23:55:20|45719.8|45699.8|45714.2|45694.2|45719.8|45699.8|45714.2|45694.2|6
1623628540000|2021-06-13 23:55:40|45712.3|45692.3|45709.2|45689.2|45719.2|45699.2|45709.2|45689.2|6
1623628560000|2021-06-13 23:56:00|45707.3|45687.3|45705.6|45685.6|45707.3|45687.3|45705.6|45685.6|0
1623628570000|2021-06-13 23:56:10|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|0
1623628580000|2021-06-13 23:56:20|||||||||2
1623628590000|2021-06-13 23:56:30|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|2
1623628600000|2021-06-13 23:56:40|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|0
1623628610000|2021-06-13 23:56:50|45701.2|45681.2|45699.2|45679.2|45701.2|45681.2|45699.2|45679.2|4
1623628620000|2021-06-13 23:57:00|45695.3|45675.3|45694.2|45674.2|45696.7|45676.7|45694.2|45674.2|1
1623628630000|2021-06-13 23:57:10|45699.2|45679.2|45697.3|45677.3|45699.2|45679.2|45696.7|45676.7|1
1623628640000|2021-06-13 23:57:20|45696.7|45676.7|45699.2|45679.2|45699.2|45679.2|45696.7|45676.7|0
1623628650000|2021-06-13 23:57:30|||||||||1
1623628660000|2021-06-13 23:57:40|||||||||1
1623628680000|2021-06-13 23:58:00|45701.2|45681.2|45701.7|45681.7|45701.7|45681.7|45699.2|45679.2|2
1623628690000|2021-06-13 23:58:10|||||||||2
1623628700000|2021-06-13 23:58:20|||||||||1
1623628710000|2021-06-13 23:58:30|||||||||3
1623628740000|2021-06-13 23:59:00|45699.2|45679.2|45696.7|45676.7|45699.2|45679.2|45696.7|45676.7|1
1623628780000|2021-06-13 23:59:40|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|3
1623628800000|2021-06-14 00:00:00|45699.2|45679.2|45669.2|45649.2|45701.7|45681.7|45662.3|45642.3|16
1623628810000|2021-06-14 00:00:10|45669.8|45649.8|45689.2|45669.2|45689.2|45669.2|45669.8|45649.8|23
1623628820000|2021-06-14 00:00:20|||||||||1
1623628840000|2021-06-14 00:00:40|45689.8|45669.8|45692.3|45672.3|45692.3|45672.3|45689.8|45669.8|0
1623628850000|2021-06-14 00:00:50|45696.7|45676.7|45699.2|45679.2|45701.7|45681.7|45694.8|45674.8|11
1623628860000|2021-06-14 00:01:00|45702.3|45682.3|45702.3|45682.3|45702.8|45682.8|45702.3|45682.3|3
1623628870000|2021-06-14 00:01:10|45701.7|45681.7|45701.2|45681.2|45701.7|45681.7|45701.2|45681.2|4
1623628880000|2021-06-14 00:01:20|45698.7|45678.7|45699.2|45679.2|45699.2|45679.2|45698.7|45678.7|1
1623628890000|2021-06-14 00:01:30|45701.2|45681.2|45699.2|45679.2|45704.2|45684.2|45699.2|45679.2|5
1623628900000|2021-06-14 00:01:40|45698.7|45678.7|45696.2|45676.2|45698.7|45678.7|45694.2|45674.2|1
1623628920000|2021-06-14 00:02:00|45691.2|45671.2|45691.7|45671.7|45691.7|45671.7|45689.2|45669.2|2
1623628930000|2021-06-14 00:02:10|45689.8|45669.8|45689.2|45669.2|45691.7|45671.7|45689.2|45669.2|1
1623628940000|2021-06-14 00:02:20|45691.7|45671.7|45689.2|45669.2|45691.7|45671.7|45689.2|45669.2|0
1623628960000|2021-06-14 00:02:40|45688.7|45668.7|45684.2|45664.2|45688.7|45668.7|45684.2|45664.2|1
1623628970000|2021-06-14 00:02:50|45681.7|45661.7|45671.7|45651.7|45681.7|45661.7|45671.7|45651.7|2
1623628980000|2021-06-14 00:03:00|45671.2|45651.2|45669.2|45649.2|45671.7|45651.7|45669.2|45649.2|0
1623628990000|2021-06-14 00:03:10|45669.8|45649.8|45664.8|45644.8|45671.7|45651.7|45664.8|45644.8|3
1623629000000|2021-06-14 00:03:20|45664.2|45644.2|45664.2|45644.2|45664.2|45644.2|45664.2|45644.2|3
1623629010000|2021-06-14 00:03:30|45662.3|45642.3|45662.3|45642.3|45662.3|45642.3|45662.3|45642.3|2
1623629020000|2021-06-14 00:03:40|45661.7|45641.7|45662.3|45642.3|45662.3|45642.3|45659.2|45639.2|10
1623629030000|2021-06-14 00:03:50|||||||||3
1623629040000|2021-06-14 00:04:00|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|2
1623629060000|2021-06-14 00:04:20|45661.2|45641.2|45641.7|45621.7|45661.2|45641.2|45641.7|45621.7|20
1623629070000|2021-06-14 00:04:30|45642.3|45622.3|45639.8|45619.8|45642.3|45622.3|45637.3|45617.3|3
1623629080000|2021-06-14 00:04:40|45642.3|45622.3|45637.3|45617.3|45642.3|45622.3|45637.3|45617.3|9
1623629090000|2021-06-14 00:04:50|45637.8|45617.8|45639.2|45619.2|45641.7|45621.7|45636.7|45616.7|3
1623629100000|2021-06-14 00:05:00|45641.7|45621.7|45642.3|45622.3|45642.3|45622.3|45641.7|45621.7|4
1623629110000|2021-06-14 00:05:10|45646.7|45626.7|45646.7|45626.7|45646.7|45626.7|45644.2|45624.2|1
1623629120000|2021-06-14 00:05:20|45644.2|45624.2|45641.7|45621.7|45644.2|45624.2|45641.7|45621.7|1
1623629130000|2021-06-14 00:05:30|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|0
1623629140000|2021-06-14 00:05:40|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|1
1623629150000|2021-06-14 00:05:50|45641.2|45621.2|45634.2|45614.2|45641.2|45621.2|45634.2|45614.2|4
1623629160000|2021-06-14 00:06:00|45632.3|45612.3|45621.2|45601.2|45636.7|45616.7|45621.2|45601.2|8
1623629170000|2021-06-14 00:06:10|45620.6|45600.6|45622.3|45602.3|45622.3|45602.3|45613.7|45593.7|6
1623629180000|2021-06-14 00:06:20|45624.2|45604.2|45616.7|45596.7|45624.8|45604.8|45616.7|45596.7|5
1623629190000|2021-06-14 00:06:30|45612.8|45592.8|45617.3|45597.3|45617.3|45597.3|45612.8|45592.8|6
1623629200000|2021-06-14 00:06:40|||||||||5
1623629210000|2021-06-14 00:06:50|45619.8|45599.8|45622.3|45602.3|45626.2|45606.2|45617.3|45597.3|7
1623629220000|2021-06-14 00:07:00|45621.7|45601.7|45617.3|45597.3|45621.7|45601.7|45617.3|45597.3|1
1623629230000|2021-06-14 00:07:10|45616.7|45596.7|45621.7|45601.7|45621.7|45601.7|45614.8|45594.8|5
1623629240000|2021-06-14 00:07:20|45622.3|45602.3|45625.3|45605.3|45625.3|45605.3|45622.3|45602.3|0
1623629260000|2021-06-14 00:07:40|45627.3|45607.3|45627.8|45607.8|45631.7|45611.7|45627.3|45607.3|10
1623629270000|2021-06-14 00:07:50|45621.7|45601.7|45616.7|45596.7|45621.7|45601.7|45616.7|45596.7|1
1623629280000|2021-06-14 00:08:00|45617.3|45597.3|45624.2|45604.2|45624.2|45604.2|45617.3|45597.3|6
1623629300000|2021-06-14 00:08:20|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45621.7|45601.7|1
1623629310000|2021-06-14 00:08:30|45621.7|45601.7|45629.2|45609.2|45629.2|45609.2|45621.7|45601.7|6
1623629320000|2021-06-14 00:08:40|45627.3|45607.3|45629.2|45609.2|45629.2|45609.2|45627.3|45607.3|2
1623629330000|2021-06-14 00:08:50|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|0
1623629340000|2021-06-14 00:09:00|45629.2|45609.2|45624.2|45604.2|45629.2|45609.2|45624.2|45604.2|3
1623629350000|2021-06-14 00:09:10|45622.3|45602.3|45621.7|45601.7|45622.3|45602.3|45617.3|45597.3|2
1623629360000|2021-06-14 00:09:20|45622.3|45602.3|45624.2|45604.2|45624.2|45604.2|45622.3|45602.3|0
1623629370000|2021-06-14 00:09:30|||||||||1
1623629380000|2021-06-14 00:09:40|45622.3|45602.3|45621.7|45601.7|45622.3|45602.3|45621.7|45601.7|1
1623629390000|2021-06-14 00:09:50|45622.3|45602.3|45617.8|45597.8|45622.3|45602.3|45617.8|45597.8|0
1623629400000|2021-06-14 00:10:00|45617.3|45597.3|45616.7|45596.7|45617.3|45597.3|45616.7|45596.7|3
1623629410000|2021-06-14 00:10:10|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|5
1623629450000|2021-06-14 00:10:50|45624.2|45604.2|45631.7|45611.7|45631.7|45611.7|45624.2|45604.2|7
1623629460000|2021-06-14 00:11:00|45633.7|45613.7|45633.7|45613.7|45634.2|45614.2|45633.7|45613.7|0
1623629470000|2021-06-14 00:11:10|45634.2|45614.2|45641.2|45621.2|45642.3|45622.3|45633.7|45613.7|3
1623629480000|2021-06-14 00:11:20|45642.3|45622.3|45641.7|45621.7|45646.2|45626.2|45641.7|45621.7|6
1623629490000|2021-06-14 00:11:30|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|45641.2|45621.2|4
1623629500000|2021-06-14 00:11:40|45641.2|45621.2|45641.2|45621.2|45644.2|45624.2|45641.2|45621.2|2
1623629510000|2021-06-14 00:11:50|45639.2|45619.2|45642.3|45622.3|45644.8|45624.8|45638.7|45618.7|9
1623629520000|2021-06-14 00:12:00|45647.3|45627.3|45646.7|45626.7|45647.3|45627.3|45646.7|45626.7|1
1623629530000|2021-06-14 00:12:10|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|0
1623629540000|2021-06-14 00:12:20|45648.1|45628.1|45646.7|45626.7|45651.7|45631.7|45646.7|45626.7|4
1623629560000|2021-06-14 00:12:40|45644.8|45624.8|45639.8|45619.8|45644.8|45624.8|45639.8|45619.8|1
1623629570000|2021-06-14 00:12:50|45641.7|45621.7|45634.2|45614.2|45641.7|45621.7|45634.2|45614.2|1
1623629580000|2021-06-14 00:13:00|45635.3|45615.3|45634.8|45614.8|45635.3|45615.3|45634.8|45614.8|2
1623629590000|2021-06-14 00:13:10|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|0
1623629600000|2021-06-14 00:13:20|45642.3|45622.3|45644.2|45624.2|45644.2|45624.2|45642.3|45622.3|10
1623629610000|2021-06-14 00:13:30|45642.3|45622.3|45641.7|45621.7|45642.3|45622.3|45641.7|45621.7|2
1623629620000|2021-06-14 00:13:40|45641.2|45621.2|45636.7|45616.7|45641.2|45621.2|45636.7|45616.7|0
1623629630000|2021-06-14 00:13:50|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|0
1623629640000|2021-06-14 00:14:00|45636.7|45616.7|45642.3|45622.3|45642.3|45622.3|45636.7|45616.7|4
1623629650000|2021-06-14 00:14:10|45646.7|45626.7|45659.8|45639.8|45664.2|45644.2|45646.7|45626.7|14
1623629660000|2021-06-14 00:14:20|45659.2|45639.2|45659.2|45639.2|45659.8|45639.8|45659.2|45639.2|0
1623629680000|2021-06-14 00:14:40|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|1
1623629700000|2021-06-14 00:15:00|45651.7|45631.7|45652.3|45632.3|45652.3|45632.3|45651.7|45631.7|7
1623629710000|2021-06-14 00:15:10|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|45652.3|45632.3|1
1623629720000|2021-06-14 00:15:20|45652.3|45632.3|45651.7|45631.7|45654.2|45634.2|45651.7|45631.7|5
1623629740000|2021-06-14 00:15:40|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|0
1623629760000|2021-06-14 00:16:00|45646.7|45626.7|45637.3|45617.3|45646.7|45626.7|45637.3|45617.3|5
1623629770000|2021-06-14 00:16:10|45637.8|45617.8|45642.3|45622.3|45642.3|45622.3|45637.8|45617.8|2
1623629780000|2021-06-14 00:16:20|45642.8|45622.8|45644.8|45624.8|45644.8|45624.8|45642.8|45622.8|0
1623629800000|2021-06-14 00:16:40|45647.3|45627.3|45647.3|45627.3|45649.8|45629.8|45647.3|45627.3|2
1623629810000|2021-06-14 00:16:50|45647.8|45627.8|45652.3|45632.3|45652.3|45632.3|45647.8|45627.8|1
1623629820000|2021-06-14 00:17:00|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|45651.7|45631.7|1
1623629830000|2021-06-14 00:17:10|||||||||1
1623629840000|2021-06-14 00:17:20|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|1
1623629850000|2021-06-14 00:17:30|45653.7|45633.7|45651.7|45631.7|45654.2|45634.2|45651.7|45631.7|0
1623629860000|2021-06-14 00:17:40|45651.2|45631.2|45651.7|45631.7|45651.7|45631.7|45651.2|45631.2|0
1623629880000|2021-06-14 00:18:00|45651.2|45631.2|45649.2|45629.2|45651.2|45631.2|45649.2|45629.2|2
1623629890000|2021-06-14 00:18:10|45648.7|45628.7|45648.7|45628.7|45648.7|45628.7|45648.7|45628.7|1
1623629910000|2021-06-14 00:18:30|45646.7|45626.7|45646.2|45626.2|45646.7|45626.7|45646.2|45626.2|2
1623629920000|2021-06-14 00:18:40|45641.2|45621.2|45639.2|45619.2|45641.7|45621.7|45638.7|45618.7|5
1623629930000|2021-06-14 00:18:50|45642.3|45622.3|45646.2|45626.2|45646.2|45626.2|45642.3|45622.3|9
1623629940000|2021-06-14 00:19:00|45644.2|45624.2|45637.3|45617.3|45644.2|45624.2|45637.3|45617.3|7
1623629950000|2021-06-14 00:19:10|45639.2|45619.2|45641.7|45621.7|45641.7|45621.7|45639.2|45619.2|4
1623629960000|2021-06-14 00:19:20|45644.2|45624.2|45649.8|45629.8|45649.8|45629.8|45644.2|45624.2|1
1623629970000|2021-06-14 00:19:30|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|1
1623629980000|2021-06-14 00:19:40|45639.2|45619.2|45635.4|45615.4|45639.2|45619.2|45635.4|45615.4|3
1623629990000|2021-06-14 00:19:50|45637.3|45617.3|45636.7|45616.7|45637.3|45617.3|45636.7|45616.7|0
1623630000000|2021-06-14 00:20:00|45634.8|45614.8|45632.3|45612.3|45634.8|45614.8|45632.3|45612.3|0
1623630010000|2021-06-14 00:20:10|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|3
1623630020000|2021-06-14 00:20:20|45627.9|45607.9|45627.9|45607.9|45627.9|45607.9|45627.9|45607.9|1
1623630030000|2021-06-14 00:20:30|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|2
1623630040000|2021-06-14 00:20:40|45631.7|45611.7|45627.3|45607.3|45631.7|45611.7|45627.3|45607.3|4
1623630050000|2021-06-14 00:20:50|45629.2|45609.2|45627.3|45607.3|45629.2|45609.2|45627.3|45607.3|0
1623630060000|2021-06-14 00:21:00|45626.7|45606.7|45627.3|45607.3|45627.3|45607.3|45626.7|45606.7|1
1623630080000|2021-06-14 00:21:20|45631.7|45611.7|45627.3|45607.3|45631.7|45611.7|45627.3|45607.3|1
1623630100000|2021-06-14 00:21:40|45626.7|45606.7|45627.9|45607.9|45627.9|45607.9|45626.7|45606.7|0
1623630110000|2021-06-14 00:21:50|45631.2|45611.2|45629.2|45609.2|45631.2|45611.2|45629.2|45609.2|1
1623630120000|2021-06-14 00:22:00|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|0
1623630130000|2021-06-14 00:22:10|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|0
1623630150000|2021-06-14 00:22:30|45632.3|45612.3|45641.7|45621.7|45643.7|45623.7|45632.3|45612.3|4
1623630160000|2021-06-14 00:22:40|45641.2|45621.2|45642.3|45622.3|45646.2|45626.2|45641.2|45621.2|5
1623630170000|2021-06-14 00:22:50|45641.7|45621.7|45642.3|45622.3|45642.3|45622.3|45641.7|45621.7|0
1623630190000|2021-06-14 00:23:10|45644.2|45624.2|45646.7|45626.7|45646.7|45626.7|45644.2|45624.2|1
1623630210000|2021-06-14 00:23:30|45646.2|45626.2|45646.2|45626.2|45646.7|45626.7|45644.2|45624.2|1
1623630230000|2021-06-14 00:23:50|||||||||1
1623630240000|2021-06-14 00:24:00|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|0
1623630250000|2021-06-14 00:24:10|45649.2|45629.2|45649.2|45629.2|45651.2|45631.2|45649.2|45629.2|1
1623630260000|2021-06-14 00:24:20|||||||||3
1623630280000|2021-06-14 00:24:40|45647.3|45627.3|45646.7|45626.7|45647.3|45627.3|45646.7|45626.7|0
1623630300000|2021-06-14 00:25:00|45644.8|45624.8|45644.8|45624.8|45644.8|45624.8|45642.9|45622.9|0
1623630310000|2021-06-14 00:25:10|45642.9|45622.9|45642.3|45622.3|45642.9|45622.9|45641.7|45621.7|1
1623630320000|2021-06-14 00:25:20|45641.7|45621.7|45642.3|45622.3|45642.3|45622.3|45641.7|45621.7|1
1623630330000|2021-06-14 00:25:30|45641.7|45621.7|45642.3|45622.3|45642.3|45622.3|45641.7|45621.7|0
1623630340000|2021-06-14 00:25:40|45644.8|45624.8|45644.2|45624.2|45644.8|45624.8|45644.2|45624.2|1
1623630350000|2021-06-14 00:25:50|45642.3|45622.3|45641.7|45621.7|45642.3|45622.3|45641.7|45621.7|0
1623630370000|2021-06-14 00:26:10|45641.8|45621.8|45639.8|45619.8|45642.3|45622.3|45639.8|45619.8|4
1623630380000|2021-06-14 00:26:20|45634.8|45614.8|45636.8|45616.8|45636.8|45616.8|45634.8|45614.8|1
1623630390000|2021-06-14 00:26:30|45632.9|45612.9|45636.8|45616.8|45636.8|45616.8|45632.3|45612.3|5
1623630410000|2021-06-14 00:26:50|45632.3|45612.3|45632.3|45612.3|45632.3|45612.3|45632.3|45612.3|0
1623630420000|2021-06-14 00:27:00|45632.9|45612.9|45636.8|45616.8|45636.8|45616.8|45632.3|45612.3|0
1623630460000|2021-06-14 00:27:40|45637.3|45617.3|45636.8|45616.8|45637.3|45617.3|45636.8|45616.8|0
1623630470000|2021-06-14 00:27:50|45637.3|45617.3|45639.8|45619.8|45639.8|45619.8|45637.3|45617.3|0
1623630480000|2021-06-14 00:28:00|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|2
1623630520000|2021-06-14 00:28:40|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|1
1623630530000|2021-06-14 00:28:50|45641.2|45621.2|45639.3|45619.3|45641.2|45621.2|45639.3|45619.3|0
1623630540000|2021-06-14 00:29:00|45636.8|45616.8|45636.8|45616.8|45636.8|45616.8|45636.8|45616.8|0
1623630550000|2021-06-14 00:29:10|45637.3|45617.3|45641.2|45621.2|45641.2|45621.2|45636.8|45616.8|2
1623630580000|2021-06-14 00:29:40|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|2
1623630600000|2021-06-14 00:30:00|45646.2|45626.2|45641.8|45621.8|45646.8|45626.8|45641.8|45621.8|3
1623630610000|2021-06-14 00:30:10|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|1
1623630620000|2021-06-14 00:30:20|45638.7|45618.7|45641.2|45621.2|45641.2|45621.2|45638.7|45618.7|0
1623630630000|2021-06-14 00:30:30|45639.3|45619.3|45636.2|45616.2|45640.6|45620.6|45636.2|45616.2|3
1623630640000|2021-06-14 00:30:40|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|2
1623630650000|2021-06-14 00:30:50|45628.7|45608.7|45621.8|45601.8|45628.7|45608.7|45621.8|45601.8|6
1623630660000|2021-06-14 00:31:00|45617.3|45597.3|45614.8|45594.8|45619.3|45599.3|45614.8|45594.8|1
1623630670000|2021-06-14 00:31:10|45616.8|45596.8|45614.3|45594.3|45616.8|45596.8|45611.2|45591.2|5
1623630680000|2021-06-14 00:31:20|45614.8|45594.8|45614.3|45594.3|45614.8|45594.8|45612.3|45592.3|1
1623630700000|2021-06-14 00:31:40|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|1
1623630710000|2021-06-14 00:31:50|45613.7|45593.7|45616.8|45596.8|45616.8|45596.8|45613.7|45593.7|1
1623630720000|2021-06-14 00:32:00|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|0
1623630740000|2021-06-14 00:32:20|45619.3|45599.3|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|3
1623630750000|2021-06-14 00:32:30|||||||||2
1623630760000|2021-06-14 00:32:40|45619.8|45599.8|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|2
1623630770000|2021-06-14 00:32:50|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|3
1623630780000|2021-06-14 00:33:00|45612.3|45592.3|45601.8|45581.8|45612.3|45592.3|45600.9|45580.9|12
1623630790000|2021-06-14 00:33:10|45602.3|45582.3|45591.8|45571.8|45602.3|45582.3|45589.3|45569.3|26
1623630800000|2021-06-14 00:33:20|45589.3|45569.3|45582.9|45562.9|45589.3|45569.3|45582.3|45562.3|14
1623630810000|2021-06-14 00:33:30|45584.8|45564.8|45585.4|45565.4|45585.4|45565.4|45584.8|45564.8|5
1623630820000|2021-06-14 00:33:40|45585.9|45565.9|45589.8|45569.8|45589.8|45569.8|45585.9|45565.9|4
1623630830000|2021-06-14 00:33:50|45590.4|45570.4|45597.3|45577.3|45597.3|45577.3|45590.4|45570.4|6
1623630840000|2021-06-14 00:34:00|||||||||11
1623630850000|2021-06-14 00:34:10|45596.8|45576.8|45592.3|45572.3|45596.8|45576.8|45591.8|45571.8|1
1623630860000|2021-06-14 00:34:20|45591.8|45571.8|45587.3|45567.3|45592.3|45572.3|45587.3|45567.3|1
1623630870000|2021-06-14 00:34:30|45587.9|45567.9|45592.3|45572.3|45592.3|45572.3|45587.9|45567.9|3
1623630880000|2021-06-14 00:34:40|45596.8|45576.8|45599.8|45579.8|45599.8|45579.8|45596.8|45576.8|1
1623630890000|2021-06-14 00:34:50|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|0
1623630910000|2021-06-14 00:35:10|45599.3|45579.3|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|2
1623630930000|2021-06-14 00:35:30|45597.3|45577.3|45599.3|45579.3|45599.3|45579.3|45597.3|45577.3|0
1623630940000|2021-06-14 00:35:40|||||||||1
1623630950000|2021-06-14 00:35:50|||||||||1
1623630960000|2021-06-14 00:36:00|45599.8|45579.8|45604.3|45584.3|45604.3|45584.3|45599.8|45579.8|1
1623630970000|2021-06-14 00:36:10|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|1
1623630990000|2021-06-14 00:36:30|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|1
1623631000000|2021-06-14 00:36:40|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|0
1623631010000|2021-06-14 00:36:50|45606.2|45586.2|45601.8|45581.8|45606.2|45586.2|45601.8|45581.8|7
1623631020000|2021-06-14 00:37:00|45602.3|45582.3|45607.3|45587.3|45607.3|45587.3|45602.3|45582.3|5
1623631030000|2021-06-14 00:37:10|45609.3|45589.3|45612.3|45592.3|45612.3|45592.3|45609.3|45589.3|0
1623631060000|2021-06-14 00:37:40|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|1
1623631070000|2021-06-14 00:37:50|45614.8|45594.8|45617.3|45597.3|45617.3|45597.3|45614.8|45594.8|2
1623631110000|2021-06-14 00:38:30|45616.8|45596.8|45616.2|45596.2|45616.8|45596.8|45616.2|45596.2|7
1623631140000|2021-06-14 00:39:00|45611.8|45591.8|45609.8|45589.8|45611.8|45591.8|45609.8|45589.8|1
1623631150000|2021-06-14 00:39:10|45604.8|45584.8|45599.3|45579.3|45604.8|45584.8|45599.3|45579.3|1
1623631160000|2021-06-14 00:39:20|45597.3|45577.3|45594.8|45574.8|45597.3|45577.3|45594.8|45574.8|1
1623631170000|2021-06-14 00:39:30|45596.8|45576.8|45597.3|45577.3|45597.3|45577.3|45596.8|45576.8|0
1623631180000|2021-06-14 00:39:40|45597.9|45577.9|45594.3|45574.3|45599.8|45579.8|45594.3|45574.3|2
1623631200000|2021-06-14 00:40:00|45591.8|45571.8|45591.8|45571.8|45592.3|45572.3|45591.8|45571.8|1
1623631210000|2021-06-14 00:40:10|||||||||2
1623631220000|2021-06-14 00:40:20|45592.3|45572.3|45589.8|45569.8|45592.3|45572.3|45589.8|45569.8|0
1623631230000|2021-06-14 00:40:30|45587.3|45567.3|45587.3|45567.3|45589.8|45569.8|45587.3|45567.3|3
1623631240000|2021-06-14 00:40:40|45589.8|45569.8|45602.3|45582.3|45602.3|45582.3|45587.3|45567.3|9
1623631250000|2021-06-14 00:40:50|45603.4|45583.4|45603.4|45583.4|45603.4|45583.4|45603.4|45583.4|0
1623631260000|2021-06-14 00:41:00|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|0
1623631290000|2021-06-14 00:41:30|||||||||1
1623631300000|2021-06-14 00:41:40|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|1
1623631310000|2021-06-14 00:41:50|45611.8|45591.8|45616.2|45596.2|45616.2|45596.2|45611.8|45591.8|1
1623631330000|2021-06-14 00:42:10|45613.7|45593.7|45613.7|45593.7|45616.2|45596.2|45613.7|45593.7|0
1623631340000|2021-06-14 00:42:20|45616.2|45596.2|45616.8|45596.8|45616.8|45596.8|45616.2|45596.2|0
1623631350000|2021-06-14 00:42:30|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|5
1623631360000|2021-06-14 00:42:40|45620.4|45600.4|45626.2|45606.2|45626.2|45606.2|45620.4|45600.4|4
1623631370000|2021-06-14 00:42:50|||||||||2
1623631380000|2021-06-14 00:43:00|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|5
1623631390000|2021-06-14 00:43:10|45617.3|45597.3|45616.8|45596.8|45617.3|45597.3|45616.8|45596.8|2
1623631400000|2021-06-14 00:43:20|45616.2|45596.2|45606.8|45586.8|45616.2|45596.2|45604.8|45584.8|1
1623631430000|2021-06-14 00:43:50|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|4
1623631450000|2021-06-14 00:44:10|45609.8|45589.8|45606.8|45586.8|45609.8|45589.8|45606.8|45586.8|1
1623631470000|2021-06-14 00:44:30|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|1
1623631480000|2021-06-14 00:44:40|45596.8|45576.8|45596.2|45576.2|45596.8|45576.8|45596.2|45576.2|1
1623631490000|2021-06-14 00:44:50|||||||||3
1623631500000|2021-06-14 00:45:00|45601.8|45581.8|45606.2|45586.2|45606.2|45586.2|45601.8|45581.8|10
1623631510000|2021-06-14 00:45:10|||||||||1
1623631530000|2021-06-14 00:45:30|45604.3|45584.3|45601.2|45581.2|45604.3|45584.3|45598.7|45578.7|2
1623631540000|2021-06-14 00:45:40|45597.3|45577.3|45597.3|45577.3|45599.3|45579.3|45596.2|45576.2|1
1623631550000|2021-06-14 00:45:50|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|1
1623631560000|2021-06-14 00:46:00|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.2|45576.2|0
1623631570000|2021-06-14 00:46:10|45594.3|45574.3|45596.2|45576.2|45596.2|45576.2|45594.3|45574.3|1
1623631580000|2021-06-14 00:46:20|||||||||1
1623631600000|2021-06-14 00:46:40|45594.3|45574.3|45596.8|45576.8|45596.8|45576.8|45594.3|45574.3|8
1623631610000|2021-06-14 00:46:50|45596.2|45576.2|45596.2|45576.2|45596.8|45576.8|45596.2|45576.2|0
1623631620000|2021-06-14 00:47:00|45596.8|45576.8|45596.2|45576.2|45596.8|45576.8|45596.2|45576.2|0
1623631630000|2021-06-14 00:47:10|45596.8|45576.8|45594.8|45574.8|45596.8|45576.8|45594.3|45574.3|1
1623631640000|2021-06-14 00:47:20|45596.8|45576.8|45599.3|45579.3|45599.3|45579.3|45596.8|45576.8|2
1623631660000|2021-06-14 00:47:40|45599.8|45579.8|45599.8|45579.8|45599.8|45579.8|45599.8|45579.8|1
1623631680000|2021-06-14 00:48:00|45599.3|45579.3|45601.2|45581.2|45601.8|45581.8|45599.3|45579.3|0
1623631690000|2021-06-14 00:48:10|45599.8|45579.8|45601.8|45581.8|45601.8|45581.8|45599.8|45579.8|0
1623631700000|2021-06-14 00:48:20|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|1
1623631710000|2021-06-14 00:48:30|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|1
1623631720000|2021-06-14 00:48:40|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|0
1623631750000|2021-06-14 00:49:10|||||||||2
1623631780000|2021-06-14 00:49:40|45592.6|45572.6|45592.6|45572.6|45592.6|45572.6|45592.6|45572.6|20
1623631790000|2021-06-14 00:49:50|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|2
1623631810000|2021-06-14 00:50:10|45584.8|45564.8|45567.3|45547.3|45584.8|45564.8|45566.8|45546.8|34
1623631820000|2021-06-14 00:50:20|45566.8|45546.8|45564.8|45544.8|45566.8|45546.8|45564.8|45544.8|4
1623631830000|2021-06-14 00:50:30|45566.8|45546.8|45566.8|45546.8|45566.8|45546.8|45564.8|45544.8|0
1623631840000|2021-06-14 00:50:40|45564.8|45544.8|45559.8|45539.8|45564.8|45544.8|45559.8|45539.8|9
1623631850000|2021-06-14 00:50:50|45559.3|45539.3|45549.8|45529.8|45559.3|45539.3|45547.3|45527.3|7
1623631860000|2021-06-14 00:51:00|45552.3|45532.3|45554.8|45534.8|45556.8|45536.8|45552.3|45532.3|9
1623631870000|2021-06-14 00:51:10|45552.3|45532.3|45551.8|45531.8|45554.3|45534.3|45551.8|45531.8|7
1623631880000|2021-06-14 00:51:20|||||||||1
1623631890000|2021-06-14 00:51:30|45554.8|45534.8|45552.3|45532.3|45554.8|45534.8|45552.3|45532.3|2
1623631900000|2021-06-14 00:51:40|45551.8|45531.8|45552.3|45532.3|45552.3|45532.3|45551.8|45531.8|2
1623631910000|2021-06-14 00:51:50|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|0
1623631920000|2021-06-14 00:52:00|45552.3|45532.3|45552.3|45532.3|45552.3|45532.3|45549.8|45529.8|2
1623631940000|2021-06-14 00:52:20|45551.8|45531.8|45552.3|45532.3|45552.3|45532.3|45551.8|45531.8|1
1623631950000|2021-06-14 00:52:30|45551.8|45531.8|45551.8|45531.8|45556.8|45536.8|45551.8|45531.8|6
1623631960000|2021-06-14 00:52:40|45554.3|45534.3|45552.3|45532.3|45554.3|45534.3|45552.3|45532.3|1
1623631970000|2021-06-14 00:52:50|45551.8|45531.8|45551.8|45531.8|45552.3|45532.3|45551.8|45531.8|0
1623631980000|2021-06-14 00:53:00|45549.3|45529.3|45551.8|45531.8|45551.8|45531.8|45549.3|45529.3|0
1623631990000|2021-06-14 00:53:10|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|45546.8|45526.8|3
1623632000000|2021-06-14 00:53:20|45546.8|45526.8|45546.8|45526.8|45546.8|45526.8|45546.8|45526.8|2
1623632020000|2021-06-14 00:53:40|45544.8|45524.8|45542.3|45522.3|45544.8|45524.8|45542.3|45522.3|5
1623632030000|2021-06-14 00:53:50|45544.3|45524.3|45529.8|45509.8|45544.8|45524.8|45529.8|45509.8|9
1623632040000|2021-06-14 00:54:00|45529.3|45509.3|45532.3|45512.3|45532.3|45512.3|45529.3|45509.3|6
1623632050000|2021-06-14 00:54:10|45536.8|45516.8|45532.3|45512.3|45536.8|45516.8|45532.3|45512.3|4
1623632060000|2021-06-14 00:54:20|45531.8|45511.8|45532.3|45512.3|45532.3|45512.3|45531.8|45511.8|0
1623632070000|2021-06-14 00:54:30|45531.8|45511.8|45536.8|45516.8|45536.8|45516.8|45531.8|45511.8|0
1623632080000|2021-06-14 00:54:40|45534.8|45514.8|45532.3|45512.3|45534.8|45514.8|45532.3|45512.3|2
1623632090000|2021-06-14 00:54:50|45531.8|45511.8|45531.2|45511.2|45531.8|45511.8|45529.3|45509.3|0
1623632100000|2021-06-14 00:55:00|45531.8|45511.8|45527.3|45507.3|45531.8|45511.8|45525.4|45505.4|3
1623632110000|2021-06-14 00:55:10|||||||||1
1623632120000|2021-06-14 00:55:20|45531.8|45511.8|45534.3|45514.3|45534.3|45514.3|45531.8|45511.8|3
1623632130000|2021-06-14 00:55:30|45536.2|45516.2|45531.2|45511.2|45536.8|45516.8|45531.2|45511.2|1
1623632140000|2021-06-14 00:55:40|45533.7|45513.7|45526.2|45506.2|45534.3|45514.3|45526.2|45506.2|2
1623632150000|2021-06-14 00:55:50|45524.3|45504.3|45527.3|45507.3|45527.3|45507.3|45524.3|45504.3|1
1623632160000|2021-06-14 00:56:00|45526.8|45506.8|45527.3|45507.3|45527.3|45507.3|45522.3|45502.3|1
1623632170000|2021-06-14 00:56:10|45526.8|45506.8|45527.3|45507.3|45527.3|45507.3|45524.3|45504.3|1
1623632180000|2021-06-14 00:56:20|45531.8|45511.8|45539.8|45519.8|45539.8|45519.8|45531.8|45511.8|6
1623632190000|2021-06-14 00:56:30|45539.3|45519.3|45539.3|45519.3|45540.4|45520.4|45537.3|45517.3|2
1623632200000|2021-06-14 00:56:40|45537.3|45517.3|45539.3|45519.3|45539.3|45519.3|45537.3|45517.3|0
1623632210000|2021-06-14 00:56:50|45541.8|45521.8|45536.8|45516.8|45541.8|45521.8|45536.8|45516.8|4
1623632220000|2021-06-14 00:57:00|45536.2|45516.2|45536.8|45516.8|45536.8|45516.8|45536.2|45516.2|0
1623632230000|2021-06-14 00:57:10|45536.2|45516.2|45531.8|45511.8|45536.2|45516.2|45531.8|45511.8|1
1623632240000|2021-06-14 00:57:20|||||||||1
1623632250000|2021-06-14 00:57:30|45532.3|45512.3|45532.3|45512.3|45532.3|45512.3|45532.3|45512.3|0
1623632270000|2021-06-14 00:57:50|45532.9|45512.9|45537.3|45517.3|45537.3|45517.3|45532.9|45512.9|1
1623632280000|2021-06-14 00:58:00|45536.2|45516.2|45534.3|45514.3|45536.2|45516.2|45534.3|45514.3|6
1623632290000|2021-06-14 00:58:10|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|4
1623632310000|2021-06-14 00:58:30|45535.4|45515.4|45545.4|45525.4|45545.4|45525.4|45535.4|45515.4|1
1623632320000|2021-06-14 00:58:40|45544.8|45524.8|45546.2|45526.2|45546.2|45526.2|45542.3|45522.3|6
1623632330000|2021-06-14 00:58:50|45544.3|45524.3|45542.3|45522.3|45544.3|45524.3|45542.3|45522.3|3
1623632340000|2021-06-14 00:59:00|||||||||1
1623632350000|2021-06-14 00:59:10|45540.4|45520.4|45542.3|45522.3|45542.3|45522.3|45540.4|45520.4|0
1623632360000|2021-06-14 00:59:20|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|0
1623632370000|2021-06-14 00:59:30|45539.8|45519.8|45539.8|45519.8|45539.8|45519.8|45539.8|45519.8|1
1623632380000|2021-06-14 00:59:40|45542.3|45522.3|45547.3|45527.3|45547.3|45527.3|45542.3|45522.3|20
1623632390000|2021-06-14 00:59:50|45546.8|45526.8|45543.7|45523.7|45546.8|45526.8|45543.7|45523.7|1
1623632400000|2021-06-14 01:00:00|45544.3|45524.3|45541.8|45521.8|45544.3|45524.3|45541.8|45521.8|3
1623632410000|2021-06-14 01:00:10|45536.2|45516.2|45530.7|45510.7|45536.2|45516.2|45530.7|45510.7|4
1623632420000|2021-06-14 01:00:20|45528.7|45508.7|45506.8|45486.8|45528.7|45508.7|45499.8|45479.8|12
1623632430000|2021-06-14 01:00:30|45506.2|45486.2|45501.8|45481.8|45506.8|45486.8|45501.8|45481.8|6
1623632440000|2021-06-14 01:00:40|45502.3|45482.3|45517.3|45497.3|45517.3|45497.3|45502.3|45482.3|5
1623632450000|2021-06-14 01:00:50|45521.2|45501.2|45526.8|45506.8|45529.8|45509.8|45521.2|45501.2|7
1623632460000|2021-06-14 01:01:00|45531.2|45511.2|45541.2|45521.2|45541.2|45521.2|45531.2|45511.2|8
1623632470000|2021-06-14 01:01:10|45541.8|45521.8|45536.2|45516.2|45541.8|45521.8|45536.2|45516.2|5
1623632480000|2021-06-14 01:01:20|||||||||1
1623632490000|2021-06-14 01:01:30|45535.7|45515.7|45539.3|45519.3|45539.3|45519.3|45535.7|45515.7|8
1623632500000|2021-06-14 01:01:40|45541.2|45521.2|45542.3|45522.3|45542.3|45522.3|45541.2|45521.2|10
1623632520000|2021-06-14 01:02:00|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|3
1623632540000|2021-06-14 01:02:20|45539.3|45519.3|45541.8|45521.8|45541.8|45521.8|45539.3|45519.3|1
1623632550000|2021-06-14 01:02:30|45541.2|45521.2|45527.3|45507.3|45541.2|45521.2|45527.3|45507.3|3
1623632560000|2021-06-14 01:02:40|45526.8|45506.8|45527.3|45507.3|45527.3|45507.3|45522.9|45502.9|5
1623632570000|2021-06-14 01:02:50|45526.8|45506.8|45514.8|45494.8|45526.8|45506.8|45514.8|45494.8|5
1623632580000|2021-06-14 01:03:00|45510.4|45490.4|45510.4|45490.4|45512.3|45492.3|45510.4|45490.4|1
1623632600000|2021-06-14 01:03:20|45508.4|45488.4|45504.3|45484.3|45508.4|45488.4|45504.3|45484.3|1
1623632610000|2021-06-14 01:03:30|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|1
1623632620000|2021-06-14 01:03:40|45499.3|45479.3|45498.7|45478.7|45499.3|45479.3|45498.7|45478.7|4
1623632630000|2021-06-14 01:03:50|45496.8|45476.8|45496.2|45476.2|45499.3|45479.3|45496.2|45476.2|3
1623632640000|2021-06-14 01:04:00|45496.8|45476.8|45498.7|45478.7|45498.7|45478.7|45496.8|45476.8|0
1623632660000|2021-06-14 01:04:20|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|2
1623632670000|2021-06-14 01:04:30|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1623632680000|2021-06-14 01:04:40|45498.2|45478.2|45498.2|45478.2|45498.2|45478.2|45498.2|45478.2|1
1623632690000|2021-06-14 01:04:50|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|1
1623632700000|2021-06-14 01:05:00|45497.3|45477.3|45494.3|45474.3|45497.3|45477.3|45494.3|45474.3|1
1623632710000|2021-06-14 01:05:10|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|2
1623632720000|2021-06-14 01:05:20|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|0
1623632730000|2021-06-14 01:05:30|45496.8|45476.8|45494.3|45474.3|45496.8|45476.8|45494.3|45474.3|1
1623632740000|2021-06-14 01:05:40|45492.3|45472.3|45491.2|45471.2|45492.3|45472.3|45491.2|45471.2|3
1623632750000|2021-06-14 01:05:50|45489.3|45469.3|45484.8|45464.8|45489.3|45469.3|45484.8|45464.8|2
1623632760000|2021-06-14 01:06:00|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45484.3|45464.3|4
1623632770000|2021-06-14 01:06:10|||||||||1
1623632780000|2021-06-14 01:06:20|45492.3|45472.3|45496.2|45476.2|45500.7|45480.7|45492.3|45472.3|8
1623632800000|2021-06-14 01:06:40|||||||||1
1623632810000|2021-06-14 01:06:50|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|1
1623632820000|2021-06-14 01:07:00|45498.7|45478.7|45507.3|45487.3|45507.3|45487.3|45498.7|45478.7|9
1623632840000|2021-06-14 01:07:20|45507.9|45487.9|45511.8|45491.8|45516.2|45496.2|45507.9|45487.9|10
1623632850000|2021-06-14 01:07:30|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|5
1623632860000|2021-06-14 01:07:40|45504.3|45484.3|45496.8|45476.8|45504.3|45484.3|45496.8|45476.8|8
1623632870000|2021-06-14 01:07:50|45496.2|45476.2|45496.2|45476.2|45496.8|45476.8|45496.2|45476.2|0
1623632880000|2021-06-14 01:08:00|45496.8|45476.8|45494.3|45474.3|45496.8|45476.8|45494.3|45474.3|5
1623632890000|2021-06-14 01:08:10|45492.3|45472.3|45489.8|45469.8|45492.3|45472.3|45489.8|45469.8|2
1623632900000|2021-06-14 01:08:20|45485.4|45465.4|45484.3|45464.3|45487.3|45467.3|45484.3|45464.3|8
1623632910000|2021-06-14 01:08:30|45486.8|45466.8|45484.3|45464.3|45486.8|45466.8|45482.3|45462.3|5
1623632920000|2021-06-14 01:08:40|45482.3|45462.3|45482.3|45462.3|45484.3|45464.3|45482.3|45462.3|0
1623632930000|2021-06-14 01:08:50|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|1
1623632940000|2021-06-14 01:09:00|45482.3|45462.3|45482.3|45462.3|45482.3|45462.3|45482.3|45462.3|0
1623632950000|2021-06-14 01:09:10|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|0
1623632960000|2021-06-14 01:09:20|45482.3|45462.3|45482.3|45462.3|45482.3|45462.3|45481.8|45461.8|0
1623632970000|2021-06-14 01:09:30|45481.8|45461.8|45486.8|45466.8|45486.8|45466.8|45481.8|45461.8|0
1623632980000|2021-06-14 01:09:40|45484.8|45464.8|45484.8|45464.8|45484.8|45464.8|45484.8|45464.8|0
1623632990000|2021-06-14 01:09:50|45482.3|45462.3|45476.8|45456.8|45482.3|45462.3|45476.8|45456.8|9
1623633000000|2021-06-14 01:10:00|||||||||4
1623633010000|2021-06-14 01:10:10|||||||||1
1623633020000|2021-06-14 01:10:20|45471.8|45451.8|45471.8|45451.8|45472.3|45452.3|45471.8|45451.8|3
1623633030000|2021-06-14 01:10:30|45469.8|45449.8|45464.8|45444.8|45469.8|45449.8|45464.8|45444.8|8
1623633040000|2021-06-14 01:10:40|45464.3|45444.3|45466.8|45446.8|45466.8|45446.8|45463.7|45443.7|3
1623633050000|2021-06-14 01:10:50|45466.2|45446.2|45467.3|45447.3|45467.3|45447.3|45466.2|45446.2|2
1623633060000|2021-06-14 01:11:00|45469.3|45449.3|45461.8|45441.8|45469.3|45449.3|45461.8|45441.8|22
1623633070000|2021-06-14 01:11:10|45464.3|45444.3|45466.8|45446.8|45466.8|45446.8|45464.3|45444.3|1
1623633080000|2021-06-14 01:11:20|45466.2|45446.2|45466.2|45446.2|45469.3|45449.3|45464.3|45444.3|7
1623633090000|2021-06-14 01:11:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|0
1623633100000|2021-06-14 01:11:40|45468.7|45448.7|45466.2|45446.2|45468.7|45448.7|45464.3|45444.3|4
1623633110000|2021-06-14 01:11:50|45469.3|45449.3|45466.2|45446.2|45469.3|45449.3|45466.2|45446.2|4
1623633120000|2021-06-14 01:12:00|45466.8|45446.8|45472.3|45452.3|45472.3|45452.3|45466.8|45446.8|4
1623633130000|2021-06-14 01:12:10|45472.9|45452.9|45479.3|45459.3|45479.3|45459.3|45472.9|45452.9|2
1623633140000|2021-06-14 01:12:20|45476.8|45456.8|45442.3|45422.3|45476.8|45456.8|45441.8|45421.8|13
1623633150000|2021-06-14 01:12:30|45442.9|45422.9|45442.9|45422.9|45442.9|45422.9|45442.3|45422.3|3
1623633160000|2021-06-14 01:12:40|45442.3|45422.3|45442.3|45422.3|45442.9|45422.9|45442.3|45422.3|0
1623633180000|2021-06-14 01:13:00|45439.8|45419.8|45431.8|45411.8|45439.8|45419.8|45429.8|45409.8|24
1623633190000|2021-06-14 01:13:10|45429.8|45409.8|45426.8|45406.8|45431.8|45411.8|45426.8|45406.8|4
1623633200000|2021-06-14 01:13:20|45426.2|45406.2|45431.2|45411.2|45431.2|45411.2|45424.3|45404.3|19
1623633210000|2021-06-14 01:13:30|45429.3|45409.3|45431.2|45411.2|45431.8|45411.8|45429.3|45409.3|3
1623633220000|2021-06-14 01:13:40|45428.7|45408.7|45426.8|45406.8|45431.2|45411.2|45426.8|45406.8|2
1623633240000|2021-06-14 01:14:00|45428.7|45408.7|45429.3|45409.3|45429.3|45409.3|45426.8|45406.8|33
1623633250000|2021-06-14 01:14:10|45431.2|45411.2|45427.3|45407.3|45431.8|45411.8|45426.8|45406.8|4
1623633260000|2021-06-14 01:14:20|45431.2|45411.2|45416.8|45396.8|45431.2|45411.2|45416.8|45396.8|7
1623633270000|2021-06-14 01:14:30|45415.7|45395.7|45414.3|45394.3|45415.7|45395.7|45409.3|45389.3|9
1623633280000|2021-06-14 01:14:40|45411.8|45391.8|45412.3|45392.3|45412.3|45392.3|45409.8|45389.8|4
1623633290000|2021-06-14 01:14:50|45409.8|45389.8|45414.3|45394.3|45414.3|45394.3|45409.3|45389.3|55
1623633300000|2021-06-14 01:15:00|45414.8|45394.8|45426.2|45406.2|45426.2|45406.2|45414.8|45394.8|2
1623633310000|2021-06-14 01:15:10|45427.9|45407.9|45431.2|45411.2|45431.8|45411.8|45427.9|45407.9|5
1623633320000|2021-06-14 01:15:20|45431.8|45411.8|45426.8|45406.8|45431.8|45411.8|45426.8|45406.8|9
1623633330000|2021-06-14 01:15:30|45427.3|45407.3|45427.3|45407.3|45429.3|45409.3|45427.3|45407.3|2
1623633340000|2021-06-14 01:15:40|45427.9|45407.9|45432.3|45412.3|45432.3|45412.3|45427.9|45407.9|2
1623633350000|2021-06-14 01:15:50|45434.3|45414.3|45438.2|45418.2|45438.2|45418.2|45434.3|45414.3|2
1623633360000|2021-06-14 01:16:00|45436.2|45416.2|45429.3|45409.3|45436.2|45416.2|45429.3|45409.3|8
1623633370000|2021-06-14 01:16:10|45427.3|45407.3|45424.8|45404.8|45427.3|45407.3|45424.8|45404.8|1
1623633380000|2021-06-14 01:16:20|45427.3|45407.3|45431.8|45411.8|45431.8|45411.8|45427.3|45407.3|4
1623633390000|2021-06-14 01:16:30|45432.3|45412.3|45431.8|45411.8|45432.3|45412.3|45431.8|45411.8|1
1623633400000|2021-06-14 01:16:40|45432.3|45412.3|45432.9|45412.9|45432.9|45412.9|45427.3|45407.3|12
1623633410000|2021-06-14 01:16:50|45437.3|45417.3|45440.4|45420.4|45440.4|45420.4|45437.3|45417.3|2
1623633420000|2021-06-14 01:17:00|45442.3|45422.3|45447.3|45427.3|45447.3|45427.3|45442.3|45422.3|9
1623633430000|2021-06-14 01:17:10|45449.8|45429.8|45456.8|45436.8|45456.8|45436.8|45449.8|45429.8|12
1623633440000|2021-06-14 01:17:20|45457.3|45437.3|45457.3|45437.3|45461.8|45441.8|45456.8|45436.8|11
1623633450000|2021-06-14 01:17:30|45461.8|45441.8|45462.3|45442.3|45462.3|45442.3|45457.3|45437.3|2
1623633460000|2021-06-14 01:17:40|45464.3|45444.3|45477.3|45457.3|45477.3|45457.3|45464.3|45444.3|24
1623633470000|2021-06-14 01:17:50|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|1
1623633480000|2021-06-14 01:18:00|45486.2|45466.2|45481.8|45461.8|45486.8|45466.8|45481.8|45461.8|9
1623633490000|2021-06-14 01:18:10|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|2
1623633510000|2021-06-14 01:18:30|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1623633520000|2021-06-14 01:18:40|45482.9|45462.9|45482.3|45462.3|45482.9|45462.9|45481.8|45461.8|8
1623633530000|2021-06-14 01:18:50|45481.8|45461.8|45482.3|45462.3|45482.3|45462.3|45481.8|45461.8|0
1623633540000|2021-06-14 01:19:00|45481.8|45461.8|45486.2|45466.2|45486.2|45466.2|45481.8|45461.8|3
1623633550000|2021-06-14 01:19:10|45486.8|45466.8|45489.3|45469.3|45489.3|45469.3|45486.8|45466.8|10
1623633560000|2021-06-14 01:19:20|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|0
1623633570000|2021-06-14 01:19:30|45486.2|45466.2|45486.2|45466.2|45486.8|45466.8|45486.2|45466.2|7
1623633580000|2021-06-14 01:19:40|45481.8|45461.8|45479.9|45459.9|45481.8|45461.8|45479.9|45459.9|4
1623633600000|2021-06-14 01:20:00|45471.8|45451.8|45454.9|45434.9|45471.8|45451.8|45454.9|45434.9|20
1623633610000|2021-06-14 01:20:10|45457.4|45437.4|45457.4|45437.4|45457.4|45437.4|45457.4|45437.4|2
1623633620000|2021-06-14 01:20:20|45459.3|45439.3|45461.8|45441.8|45461.8|45441.8|45459.3|45439.3|3
1623633630000|2021-06-14 01:20:30|45462.4|45442.4|45466.8|45446.8|45467.4|45447.4|45462.4|45442.4|6
1623633640000|2021-06-14 01:20:40|45467.4|45447.4|45466.8|45446.8|45467.4|45447.4|45466.8|45446.8|0
1623633650000|2021-06-14 01:20:50|45469.9|45449.9|45469.3|45449.3|45469.9|45449.9|45469.3|45449.3|1
1623633660000|2021-06-14 01:21:00|45472.4|45452.4|45487.4|45467.4|45487.4|45467.4|45472.4|45452.4|13
1623633670000|2021-06-14 01:21:10|45487.9|45467.9|45491.8|45471.8|45491.8|45471.8|45487.4|45467.4|8
1623633680000|2021-06-14 01:21:20|45492.4|45472.4|45486.8|45466.8|45496.8|45476.8|45486.8|45466.8|5
1623633690000|2021-06-14 01:21:30|45487.4|45467.4|45482.4|45462.4|45487.4|45467.4|45482.4|45462.4|2
1623633700000|2021-06-14 01:21:40|45486.2|45466.2|45482.4|45462.4|45487.4|45467.4|45482.4|45462.4|4
1623633710000|2021-06-14 01:21:50|45486.2|45466.2|45486.8|45466.8|45487.4|45467.4|45482.4|45462.4|2
1623633720000|2021-06-14 01:22:00|45487.4|45467.4|45482.4|45462.4|45487.4|45467.4|45482.4|45462.4|2
1623633730000|2021-06-14 01:22:10|45484.3|45464.3|45482.4|45462.4|45486.8|45466.8|45482.4|45462.4|1
1623633740000|2021-06-14 01:22:20|||||||||1
1623633750000|2021-06-14 01:22:30|45481.8|45461.8|45501.2|45481.2|45501.2|45481.2|45481.8|45461.8|7
1623633760000|2021-06-14 01:22:40|45503.2|45483.2|45506.2|45486.2|45506.2|45486.2|45503.2|45483.2|4
1623633770000|2021-06-14 01:22:50|45508.7|45488.7|45510.7|45490.7|45510.7|45490.7|45508.7|45488.7|3
1623633780000|2021-06-14 01:23:00|45516.3|45496.3|45516.3|45496.3|45516.8|45496.8|45516.3|45496.3|4
1623633800000|2021-06-14 01:23:20|45523.8|45503.8|45528.8|45508.8|45529.3|45509.3|45523.8|45503.8|10
1623633810000|2021-06-14 01:23:30|||||||||2
1623633820000|2021-06-14 01:23:40|45529.3|45509.3|45526.8|45506.8|45529.3|45509.3|45526.8|45506.8|4
1623633830000|2021-06-14 01:23:50|45526.3|45506.3|45521.8|45501.8|45526.3|45506.3|45521.8|45501.8|5
1623633840000|2021-06-14 01:24:00|45516.8|45496.8|45516.3|45496.3|45516.8|45496.8|45516.3|45496.3|1
1623633850000|2021-06-14 01:24:10|45514.3|45494.3|45506.3|45486.3|45514.3|45494.3|45506.3|45486.3|8
1623633860000|2021-06-14 01:24:20|45506.8|45486.8|45511.3|45491.3|45511.3|45491.3|45506.8|45486.8|2
1623633870000|2021-06-14 01:24:30|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|4
1623633890000|2021-06-14 01:24:50|||||||||2
1623633900000|2021-06-14 01:25:00|||||||||1
1623633910000|2021-06-14 01:25:10|||||||||1
1623633920000|2021-06-14 01:25:20|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|3
1623633930000|2021-06-14 01:25:30|45501.3|45481.3|45493.8|45473.8|45501.3|45481.3|45493.8|45473.8|13
1623633940000|2021-06-14 01:25:40|45494.3|45474.3|45501.3|45481.3|45501.3|45481.3|45494.3|45474.3|3
1623633950000|2021-06-14 01:25:50|||||||||5
1623633960000|2021-06-14 01:26:00|45496.8|45476.8|45498.8|45478.8|45498.8|45478.8|45496.8|45476.8|1
1623633970000|2021-06-14 01:26:10|45496.3|45476.3|45496.3|45476.3|45499.3|45479.3|45496.3|45476.3|3
1623633980000|2021-06-14 01:26:20|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|2
1623634010000|2021-06-14 01:26:50|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|0
1623634020000|2021-06-14 01:27:00|||||||||1
1623634030000|2021-06-14 01:27:10|45506.3|45486.3|45506.8|45486.8|45506.8|45486.8|45503.8|45483.8|6
1623634060000|2021-06-14 01:27:40|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|0
1623634080000|2021-06-14 01:28:00|||||||||1
1623634100000|2021-06-14 01:28:20|||||||||1
1623634120000|2021-06-14 01:28:40|45501.3|45481.3|45494.3|45474.3|45501.3|45481.3|45494.3|45474.3|4
1623634130000|2021-06-14 01:28:50|45493.8|45473.8|45493.8|45473.8|45494.3|45474.3|45493.8|45473.8|4
1623634140000|2021-06-14 01:29:00|45491.8|45471.8|45486.8|45466.8|45492.4|45472.4|45486.8|45466.8|1
1623634160000|2021-06-14 01:29:20|||||||||3
1623634170000|2021-06-14 01:29:30|45482.9|45462.9|45481.8|45461.8|45482.9|45462.9|45481.8|45461.8|10
1623634190000|2021-06-14 01:29:50|45484.3|45464.3|45486.8|45466.8|45486.8|45466.8|45484.3|45464.3|3
1623634200000|2021-06-14 01:30:00|||||||||1
1623634210000|2021-06-14 01:30:10|45490.7|45470.7|45490.7|45470.7|45490.7|45470.7|45490.7|45470.7|0
1623634220000|2021-06-14 01:30:20|45491.3|45471.3|45491.8|45471.8|45491.8|45471.8|45491.3|45471.3|5
1623634230000|2021-06-14 01:30:30|45491.3|45471.3|45490.7|45470.7|45491.3|45471.3|45490.7|45470.7|4
1623634240000|2021-06-14 01:30:40|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|5
1623634260000|2021-06-14 01:31:00|45484.9|45464.9|45481.3|45461.3|45484.9|45464.9|45481.3|45461.3|0
1623634270000|2021-06-14 01:31:10|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|1
1623634280000|2021-06-14 01:31:20|45483.8|45463.8|45482.4|45462.4|45484.3|45464.3|45482.4|45462.4|4
1623634300000|2021-06-14 01:31:40|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1623634310000|2021-06-14 01:31:50|45482.4|45462.4|45481.8|45461.8|45482.4|45462.4|45481.8|45461.8|4
1623634320000|2021-06-14 01:32:00|45481.3|45461.3|45476.8|45456.8|45481.3|45461.3|45472.4|45452.4|0
1623634330000|2021-06-14 01:32:10|45474.9|45454.9|45476.8|45456.8|45476.8|45456.8|45474.9|45454.9|0
1623634340000|2021-06-14 01:32:20|45472.4|45452.4|45476.8|45456.8|45476.8|45456.8|45472.4|45452.4|0
1623634350000|2021-06-14 01:32:30|45472.4|45452.4|45476.8|45456.8|45476.8|45456.8|45472.4|45452.4|0
1623634370000|2021-06-14 01:32:50|45477.4|45457.4|45472.4|45452.4|45477.4|45457.4|45472.4|45452.4|2
1623634380000|2021-06-14 01:33:00|45476.3|45456.3|45472.4|45452.4|45477.4|45457.4|45472.4|45452.4|5
1623634390000|2021-06-14 01:33:10|45471.8|45451.8|45476.8|45456.8|45476.8|45456.8|45471.8|45451.8|5
1623634400000|2021-06-14 01:33:20|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|2
1623634410000|2021-06-14 01:33:30|45480.4|45460.4|45482.4|45462.4|45484.3|45464.3|45480.4|45460.4|0
1623634420000|2021-06-14 01:33:40|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|2
1623634430000|2021-06-14 01:33:50|45481.8|45461.8|45484.3|45464.3|45484.3|45464.3|45481.8|45461.8|4
1623634440000|2021-06-14 01:34:00|45482.4|45462.4|45481.8|45461.8|45482.4|45462.4|45481.8|45461.8|1
1623634450000|2021-06-14 01:34:10|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|13
1623634510000|2021-06-14 01:35:10|45484.9|45464.9|45491.8|45471.8|45491.8|45471.8|45484.9|45464.9|6
1623634520000|2021-06-14 01:35:20|45493.8|45473.8|45496.3|45476.3|45496.3|45476.3|45493.8|45473.8|0
1623634530000|2021-06-14 01:35:30|45496.8|45476.8|45501.3|45481.3|45501.3|45481.3|45496.8|45476.8|9
1623634540000|2021-06-14 01:35:40|45501.8|45481.8|45504.3|45484.3|45504.3|45484.3|45501.8|45481.8|1
1623634560000|2021-06-14 01:36:00|45504.9|45484.9|45501.8|45481.8|45504.9|45484.9|45499.9|45479.9|8
1623634570000|2021-06-14 01:36:10|45501.3|45481.3|45491.8|45471.8|45501.3|45481.3|45491.8|45471.8|3
1623634580000|2021-06-14 01:36:20|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|0
1623634610000|2021-06-14 01:36:50|45494.3|45474.3|45501.8|45481.8|45501.8|45481.8|45494.3|45474.3|1
1623634620000|2021-06-14 01:37:00|||||||||7
1623634630000|2021-06-14 01:37:10|45502.4|45482.4|45504.3|45484.3|45504.3|45484.3|45502.4|45482.4|5
1623634660000|2021-06-14 01:37:40|45504.9|45484.9|45506.8|45486.8|45506.8|45486.8|45504.9|45484.9|1
1623634670000|2021-06-14 01:37:50|||||||||1
1623634680000|2021-06-14 01:38:00|45512.4|45492.4|45516.8|45496.8|45516.8|45496.8|45512.4|45492.4|5
1623634700000|2021-06-14 01:38:20|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|1
1623634710000|2021-06-14 01:38:30|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|45511.3|45491.3|0
1623634730000|2021-06-14 01:38:50|45512.4|45492.4|45502.4|45482.4|45512.4|45492.4|45502.4|45482.4|4
1623634740000|2021-06-14 01:39:00|45500.4|45480.4|45492.4|45472.4|45500.4|45480.4|45492.4|45472.4|4
1623634750000|2021-06-14 01:39:10|45489.3|45469.3|45487.4|45467.4|45491.3|45471.3|45487.4|45467.4|1
1623634760000|2021-06-14 01:39:20|45489.3|45469.3|45492.4|45472.4|45494.3|45474.3|45489.3|45469.3|0
1623634770000|2021-06-14 01:39:30|45491.8|45471.8|45492.4|45472.4|45492.4|45472.4|45491.8|45471.8|0
1623634780000|2021-06-14 01:39:40|45494.3|45474.3|45494.3|45474.3|45496.8|45476.8|45494.3|45474.3|5
1623634790000|2021-06-14 01:39:50|45491.8|45471.8|45492.4|45472.4|45492.9|45472.9|45491.8|45471.8|2
1623634800000|2021-06-14 01:40:00|45492.9|45472.9|45492.4|45472.4|45492.9|45472.9|45491.8|45471.8|8
1623634810000|2021-06-14 01:40:10|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|45494.3|45474.3|1
1623634820000|2021-06-14 01:40:20|45494.9|45474.9|45499.3|45479.3|45499.3|45479.3|45494.9|45474.9|1
1623634840000|2021-06-14 01:40:40|45500.4|45480.4|45508.8|45488.8|45508.8|45488.8|45500.4|45480.4|8
1623634850000|2021-06-14 01:40:50|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|45511.8|45491.8|4
1623634860000|2021-06-14 01:41:00|45509.9|45489.9|45512.4|45492.4|45512.9|45492.9|45509.9|45489.9|4
1623634880000|2021-06-14 01:41:20|45512.9|45492.9|45519.9|45499.9|45519.9|45499.9|45512.9|45492.9|7
1623634890000|2021-06-14 01:41:30|45521.8|45501.8|45529.3|45509.3|45531.3|45511.3|45521.8|45501.8|4
1623634900000|2021-06-14 01:41:40|45531.8|45511.8|45526.8|45506.8|45531.8|45511.8|45526.8|45506.8|3
1623634910000|2021-06-14 01:41:50|45517.9|45497.9|45516.8|45496.8|45517.9|45497.9|45516.8|45496.8|8
1623634920000|2021-06-14 01:42:00|45516.3|45496.3|45506.8|45486.8|45516.3|45496.3|45506.8|45486.8|9
1623634930000|2021-06-14 01:42:10|45510.7|45490.7|45511.8|45491.8|45511.8|45491.8|45510.7|45490.7|2
1623634940000|2021-06-14 01:42:20|45513.8|45493.8|45511.8|45491.8|45513.8|45493.8|45511.8|45491.8|3
1623634950000|2021-06-14 01:42:30|45516.8|45496.8|45521.8|45501.8|45521.8|45501.8|45516.8|45496.8|5
1623634970000|2021-06-14 01:42:50|45521.3|45501.3|45521.8|45501.8|45521.8|45501.8|45521.3|45501.3|2
1623634980000|2021-06-14 01:43:00|45521.3|45501.3|45521.3|45501.3|45521.8|45501.8|45521.3|45501.3|2
1623634990000|2021-06-14 01:43:10|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|6
1623635000000|2021-06-14 01:43:20|45511.8|45491.8|45509.3|45489.3|45511.8|45491.8|45509.3|45489.3|20
1623635010000|2021-06-14 01:43:30|45509.9|45489.9|45511.8|45491.8|45511.8|45491.8|45509.9|45489.9|1
1623635030000|2021-06-14 01:43:50|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|45509.3|45489.3|2
1623635040000|2021-06-14 01:44:00|45509.3|45489.3|45512.4|45492.4|45514.3|45494.3|45509.3|45489.3|6
1623635050000|2021-06-14 01:44:10|45514.9|45494.9|45517.4|45497.4|45517.4|45497.4|45514.9|45494.9|0
1623635060000|2021-06-14 01:44:20|45516.3|45496.3|45514.3|45494.3|45516.3|45496.3|45514.3|45494.3|0
1623635070000|2021-06-14 01:44:30|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|0
1623635090000|2021-06-14 01:44:50|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|45514.3|45494.3|1
1623635100000|2021-06-14 01:45:00|45512.4|45492.4|45506.8|45486.8|45512.4|45492.4|45506.8|45486.8|6
1623635120000|2021-06-14 01:45:20|45506.3|45486.3|45506.8|45486.8|45506.8|45486.8|45504.9|45484.9|2
1623635130000|2021-06-14 01:45:30|||||||||1
1623635140000|2021-06-14 01:45:40|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|0
1623635150000|2021-06-14 01:45:50|45506.8|45486.8|45506.3|45486.3|45506.8|45486.8|45506.3|45486.3|2
1623635160000|2021-06-14 01:46:00|45501.8|45481.8|45497.4|45477.4|45501.8|45481.8|45497.4|45477.4|7
1623635170000|2021-06-14 01:46:10|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|1
1623635180000|2021-06-14 01:46:20|45495.4|45475.4|45501.8|45481.8|45501.8|45481.8|45495.4|45475.4|6
1623635190000|2021-06-14 01:46:30|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|3
1623635200000|2021-06-14 01:46:40|||||||||4
1623635220000|2021-06-14 01:47:00|45501.8|45481.8|45499.9|45479.9|45501.8|45481.8|45499.9|45479.9|2
1623635230000|2021-06-14 01:47:10|45497.9|45477.9|45496.8|45476.8|45497.9|45477.9|45496.8|45476.8|1
1623635240000|2021-06-14 01:47:20|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|0
1623635250000|2021-06-14 01:47:30|||||||||1
1623635260000|2021-06-14 01:47:40|45491.8|45471.8|45489.3|45469.3|45492.4|45472.4|45489.3|45469.3|53
1623635270000|2021-06-14 01:47:50|||||||||8
1623635280000|2021-06-14 01:48:00|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|6
1623635290000|2021-06-14 01:48:10|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1623635300000|2021-06-14 01:48:20|45486.3|45466.3|45484.3|45464.3|45486.3|45466.3|45484.3|45464.3|0
1623635310000|2021-06-14 01:48:30|45481.8|45461.8|45479.9|45459.9|45481.8|45461.8|45477.9|45457.9|5
1623635320000|2021-06-14 01:48:40|45481.8|45461.8|45482.4|45462.4|45482.4|45462.4|45481.8|45461.8|0
1623635330000|2021-06-14 01:48:50|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|0
1623635340000|2021-06-14 01:49:00|45477.4|45457.4|45479.9|45459.9|45479.9|45459.9|45477.4|45457.4|2
1623635350000|2021-06-14 01:49:10|45481.8|45461.8|45482.4|45462.4|45482.4|45462.4|45481.8|45461.8|1
1623635370000|2021-06-14 01:49:30|||||||||2
1623635400000|2021-06-14 01:50:00|45481.8|45461.8|45482.4|45462.4|45482.4|45462.4|45481.8|45461.8|1
1623635410000|2021-06-14 01:50:10|45484.9|45464.9|45484.9|45464.9|45484.9|45464.9|45484.9|45464.9|0
1623635450000|2021-06-14 01:50:50|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|1
1623635460000|2021-06-14 01:51:00|45482.9|45462.9|45486.8|45466.8|45486.8|45466.8|45482.9|45462.9|0
1623635470000|2021-06-14 01:51:10|||||||||4
1623635480000|2021-06-14 01:51:20|45491.8|45471.8|45493.8|45473.8|45493.8|45473.8|45491.8|45471.8|2
1623635490000|2021-06-14 01:51:30|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|1
1623635500000|2021-06-14 01:51:40|45497.4|45477.4|45496.8|45476.8|45497.4|45477.4|45496.8|45476.8|4
1623635510000|2021-06-14 01:51:50|||||||||1
1623635520000|2021-06-14 01:52:00|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|1
1623635570000|2021-06-14 01:52:50|45499.3|45479.3|45501.8|45481.8|45501.8|45481.8|45499.3|45479.3|2
1623635580000|2021-06-14 01:53:00|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|0
1623635590000|2021-06-14 01:53:10|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|0
1623635600000|2021-06-14 01:53:20|45507.4|45487.4|45509.3|45489.3|45509.3|45489.3|45507.4|45487.4|0
1623635630000|2021-06-14 01:53:50|45511.8|45491.8|45512.4|45492.4|45512.4|45492.4|45511.8|45491.8|3
1623635640000|2021-06-14 01:54:00|45514.3|45494.3|45514.3|45494.3|45514.9|45494.9|45514.3|45494.3|0
1623635650000|2021-06-14 01:54:10|45514.9|45494.9|45526.3|45506.3|45526.3|45506.3|45514.9|45494.9|6
1623635660000|2021-06-14 01:54:20|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|1
1623635710000|2021-06-14 01:55:10|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|1
1623635720000|2021-06-14 01:55:20|45516.8|45496.8|45514.3|45494.3|45516.8|45496.8|45514.3|45494.3|3
1623635740000|2021-06-14 01:55:40|45513.2|45493.2|45512.4|45492.4|45513.2|45493.2|45511.3|45491.3|0
1623635750000|2021-06-14 01:55:50|45511.8|45491.8|45512.4|45492.4|45512.4|45492.4|45511.8|45491.8|1
1623635760000|2021-06-14 01:56:00|45514.3|45494.3|45516.3|45496.3|45516.3|45496.3|45514.3|45494.3|0
1623635820000|2021-06-14 01:57:00|45516.8|45496.8|45516.8|45496.8|45518.8|45498.8|45514.3|45494.3|4
1623635830000|2021-06-14 01:57:10|45514.3|45494.3|45516.8|45496.8|45516.8|45496.8|45511.8|45491.8|0
1623635880000|2021-06-14 01:58:00|||||||||1
1623635900000|2021-06-14 01:58:20|||||||||1
1623635910000|2021-06-14 01:58:30|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45514.9|45494.9|7
1623635920000|2021-06-14 01:58:40|||||||||3
1623635930000|2021-06-14 01:58:50|45519.3|45499.3|45522.4|45502.4|45522.4|45502.4|45519.3|45499.3|3
1623635940000|2021-06-14 01:59:00|||||||||1
1623635950000|2021-06-14 01:59:10|45521.8|45501.8|45521.3|45501.3|45521.8|45501.8|45521.3|45501.3|0
1623635960000|2021-06-14 01:59:20|45521.8|45501.8|45522.4|45502.4|45522.4|45502.4|45521.8|45501.8|2
1623635980000|2021-06-14 01:59:40|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|0
1623635990000|2021-06-14 01:59:50|45519.3|45499.3|45519.3|45499.3|45519.3|45499.3|45519.3|45499.3|2
1623636000000|2021-06-14 02:00:00|45519.9|45499.9|45521.8|45501.8|45526.8|45506.8|45519.9|45499.9|7
1623636010000|2021-06-14 02:00:10|45519.3|45499.3|45521.8|45501.8|45521.8|45501.8|45519.3|45499.3|4
1623636030000|2021-06-14 02:00:30|||||||||3
1623636040000|2021-06-14 02:00:40|45522.4|45502.4|45522.4|45502.4|45522.4|45502.4|45522.4|45502.4|1
1623636050000|2021-06-14 02:00:50|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|13
1623636060000|2021-06-14 02:01:00|45528.8|45508.8|45526.8|45506.8|45528.8|45508.8|45526.8|45506.8|1
1623636080000|2021-06-14 02:01:20|||||||||2
1623636090000|2021-06-14 02:01:30|||||||||1
1623636100000|2021-06-14 02:01:40|45522.9|45502.9|45522.4|45502.4|45522.9|45502.9|45522.4|45502.4|3
1623636110000|2021-06-14 02:01:50|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|45521.8|45501.8|0
1623636120000|2021-06-14 02:02:00|45516.8|45496.8|45511.8|45491.8|45516.8|45496.8|45511.8|45491.8|8
1623636130000|2021-06-14 02:02:10|45508.8|45488.8|45506.8|45486.8|45508.8|45488.8|45502.4|45482.4|3
1623636140000|2021-06-14 02:02:20|45507.4|45487.4|45507.4|45487.4|45509.3|45489.3|45507.4|45487.4|8
1623636150000|2021-06-14 02:02:30|45509.3|45489.3|45506.8|45486.8|45509.3|45489.3|45506.8|45486.8|2
1623636160000|2021-06-14 02:02:40|||||||||1
1623636170000|2021-06-14 02:02:50|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|3
1623636180000|2021-06-14 02:03:00|45497.4|45477.4|45496.8|45476.8|45497.4|45477.4|45494.9|45474.9|7
1623636200000|2021-06-14 02:03:20|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|45498.8|45478.8|0
1623636210000|2021-06-14 02:03:30|45499.9|45479.9|45502.4|45482.4|45502.4|45482.4|45499.9|45479.9|4
1623636250000|2021-06-14 02:04:10|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|6
1623636260000|2021-06-14 02:04:20|||||||||1
1623636270000|2021-06-14 02:04:30|45504.3|45484.3|45504.3|45484.3|45504.3|45484.3|45504.3|45484.3|1
1623636300000|2021-06-14 02:05:00|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|45501.8|45481.8|0
1623636310000|2021-06-14 02:05:10|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|2
1623636320000|2021-06-14 02:05:20|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|1
1623636330000|2021-06-14 02:05:30|||||||||1
1623636340000|2021-06-14 02:05:40|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|0
1623636370000|2021-06-14 02:06:10|45494.9|45474.9|45486.8|45466.8|45494.9|45474.9|45486.8|45466.8|5
1623636380000|2021-06-14 02:06:20|45481.8|45461.8|45478.8|45458.8|45481.8|45461.8|45478.8|45458.8|10
1623636390000|2021-06-14 02:06:30|45476.3|45456.3|45469.9|45449.9|45476.3|45456.3|45469.9|45449.9|8
1623636400000|2021-06-14 02:06:40|45471.8|45451.8|45481.3|45461.3|45481.3|45461.3|45471.8|45451.8|11
1623636410000|2021-06-14 02:06:50|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.3|45461.3|2
1623636420000|2021-06-14 02:07:00|45484.9|45464.9|45486.8|45466.8|45486.8|45466.8|45484.9|45464.9|0
1623636430000|2021-06-14 02:07:10|45489.9|45469.9|45487.4|45467.4|45489.9|45469.9|45487.4|45467.4|9
1623636440000|2021-06-14 02:07:20|45484.9|45464.9|45486.8|45466.8|45486.8|45466.8|45484.9|45464.9|1
1623636450000|2021-06-14 02:07:30|45486.3|45466.3|45484.3|45464.3|45486.3|45466.3|45484.3|45464.3|1
1623636460000|2021-06-14 02:07:40|45486.3|45466.3|45488.8|45468.8|45489.3|45469.3|45486.3|45466.3|3
1623636490000|2021-06-14 02:08:10|45490.7|45470.7|45494.3|45474.3|45494.3|45474.3|45490.7|45470.7|10
1623636500000|2021-06-14 02:08:20|45493.8|45473.8|45493.2|45473.2|45493.8|45473.8|45493.2|45473.2|6
1623636510000|2021-06-14 02:08:30|45491.3|45471.3|45489.3|45469.3|45491.3|45471.3|45489.3|45469.3|0
1623636520000|2021-06-14 02:08:40|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|0
1623636540000|2021-06-14 02:09:00|45484.9|45464.9|45481.8|45461.8|45484.9|45464.9|45481.8|45461.8|2
1623636550000|2021-06-14 02:09:10|45482.4|45462.4|45486.8|45466.8|45486.8|45466.8|45482.4|45462.4|1
1623636560000|2021-06-14 02:09:20|||||||||3
1623636570000|2021-06-14 02:09:30|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|4
1623636580000|2021-06-14 02:09:40|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1623636620000|2021-06-14 02:10:20|||||||||3
1623636640000|2021-06-14 02:10:40|45484.3|45464.3|45479.9|45459.9|45484.3|45464.3|45479.9|45459.9|1
1623636660000|2021-06-14 02:11:00|45477.9|45457.9|45471.8|45451.8|45477.9|45457.9|45471.8|45451.8|2
1623636670000|2021-06-14 02:11:10|||||||||8
1623636690000|2021-06-14 02:11:30|45472.4|45452.4|45471.8|45451.8|45472.4|45452.4|45471.8|45451.8|1
1623636700000|2021-06-14 02:11:40|45472.4|45452.4|45471.8|45451.8|45472.4|45452.4|45471.8|45451.8|2
1623636710000|2021-06-14 02:11:50|||||||||1
1623636720000|2021-06-14 02:12:00|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|2
1623636790000|2021-06-14 02:13:10|45471.8|45451.8|45462.4|45442.4|45472.4|45452.4|45462.4|45442.4|34
1623636810000|2021-06-14 02:13:30|45461.8|45441.8|45454.3|45434.3|45461.8|45441.8|45451.8|45431.8|17
1623636820000|2021-06-14 02:13:40|45454.9|45434.9|45454.3|45434.3|45454.9|45434.9|45454.3|45434.3|0
1623636840000|2021-06-14 02:14:00|45454.9|45434.9|45456.8|45436.8|45456.8|45436.8|45454.9|45434.9|1
1623636850000|2021-06-14 02:14:10|45457.4|45437.4|45457.4|45437.4|45457.4|45437.4|45457.4|45437.4|4
1623636860000|2021-06-14 02:14:20|45462.4|45442.4|45460.4|45440.4|45462.4|45442.4|45460.4|45440.4|6
1623636880000|2021-06-14 02:14:40|45462.4|45442.4|45461.8|45441.8|45462.4|45442.4|45457.9|45437.9|3
1623636890000|2021-06-14 02:14:50|45461.3|45441.3|45453.8|45433.8|45461.8|45441.8|45453.8|45433.8|10
1623636900000|2021-06-14 02:15:00|45451.8|45431.8|45451.3|45431.3|45451.8|45431.8|45451.3|45431.3|3
1623636910000|2021-06-14 02:15:10|45451.8|45431.8|45454.3|45434.3|45454.3|45434.3|45451.8|45431.8|3
1623636920000|2021-06-14 02:15:20|45453.8|45433.8|45449.3|45429.3|45453.8|45433.8|45449.3|45429.3|1
1623636930000|2021-06-14 02:15:30|45451.8|45431.8|45449.3|45429.3|45452.4|45432.4|45449.3|45429.3|4
1623636940000|2021-06-14 02:15:40|45447.4|45427.4|45446.8|45426.8|45447.4|45427.4|45446.8|45426.8|0
1623636950000|2021-06-14 02:15:50|45448.8|45428.8|45451.8|45431.8|45451.8|45431.8|45448.8|45428.8|1
1623636960000|2021-06-14 02:16:00|45448|45428|45452.4|45432.4|45452.4|45432.4|45447.4|45427.4|1
1623636970000|2021-06-14 02:16:10|45449.4|45429.4|45447.4|45427.4|45453|45433|45447.4|45427.4|12
1623636980000|2021-06-14 02:16:20|45446.9|45426.9|45443.8|45423.8|45446.9|45426.9|45443.8|45423.8|3
1623636990000|2021-06-14 02:16:30|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|3
1623637000000|2021-06-14 02:16:40|||||||||1
1623637020000|2021-06-14 02:17:00|45444.4|45424.4|45447.4|45427.4|45447.4|45427.4|45441.9|45421.9|56
1623637030000|2021-06-14 02:17:10|45449.4|45429.4|45449.9|45429.9|45449.9|45429.9|45449.4|45429.4|3
1623637040000|2021-06-14 02:17:20|45451.9|45431.9|45455.5|45435.5|45455.5|45435.5|45451.9|45431.9|6
1623637050000|2021-06-14 02:17:30|45457.4|45437.4|45459.9|45439.9|45462.4|45442.4|45457.4|45437.4|8
1623637060000|2021-06-14 02:17:40|45461.9|45441.9|45461.9|45441.9|45462.4|45442.4|45461.9|45441.9|4
1623637070000|2021-06-14 02:17:50|45462.4|45442.4|45459.9|45439.9|45462.4|45442.4|45459.9|45439.9|1
1623637080000|2021-06-14 02:18:00|45461.9|45441.9|45467.4|45447.4|45467.4|45447.4|45461.9|45441.9|8
1623637090000|2021-06-14 02:18:10|45468|45448|45467.4|45447.4|45469.9|45449.9|45467.4|45447.4|3
1623637100000|2021-06-14 02:18:20|||||||||1
1623637110000|2021-06-14 02:18:30|45465.5|45445.5|45463|45443|45465.5|45445.5|45463|45443|4
1623637120000|2021-06-14 02:18:40|45462.4|45442.4|45458|45438|45462.4|45442.4|45458|45438|2
1623637130000|2021-06-14 02:18:50|45462.4|45442.4|45457.4|45437.4|45462.4|45442.4|45457.4|45437.4|0
1623637140000|2021-06-14 02:19:00|45460.5|45440.5|45459.9|45439.9|45462.4|45442.4|45459.9|45439.9|3
1623637150000|2021-06-14 02:19:10|45458|45438|45462.4|45442.4|45462.4|45442.4|45458|45438|3
1623637160000|2021-06-14 02:19:20|45461.9|45441.9|45462.4|45442.4|45462.4|45442.4|45461.9|45441.9|1
1623637170000|2021-06-14 02:19:30|45463|45443|45463|45443|45463|45443|45463|45443|2
1623637180000|2021-06-14 02:19:40|45468|45448|45471|45451|45471|45451|45468|45448|5
1623637190000|2021-06-14 02:19:50|45470.5|45450.5|45473|45453|45473|45453|45470.5|45450.5|5
1623637200000|2021-06-14 02:20:00|45472.4|45452.4|45474.9|45454.9|45474.9|45454.9|45472.4|45452.4|4
1623637230000|2021-06-14 02:20:30|45473|45453|45469.9|45449.9|45473|45453|45469.9|45449.9|3
1623637240000|2021-06-14 02:20:40|45470.5|45450.5|45467.4|45447.4|45470.5|45450.5|45464.9|45444.9|3
1623637260000|2021-06-14 02:21:00|45468|45448|45470.5|45450.5|45470.5|45450.5|45468|45448|2
1623637270000|2021-06-14 02:21:10|45472.4|45452.4|45474.9|45454.9|45478|45458|45472.4|45452.4|3
1623637280000|2021-06-14 02:21:20|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|45473|45453|1
1623637290000|2021-06-14 02:21:30|45478|45458|45478|45458|45478|45458|45478|45458|2
1623637300000|2021-06-14 02:21:40|45478.5|45458.5|45476.9|45456.9|45478.5|45458.5|45476.9|45456.9|2
1623637310000|2021-06-14 02:21:50|45475.5|45455.5|45477.4|45457.4|45477.4|45457.4|45474.9|45454.9|2
1623637320000|2021-06-14 02:22:00|45478|45458|45473|45453|45478|45458|45473|45453|0
1623637340000|2021-06-14 02:22:20|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|5
1623637350000|2021-06-14 02:22:30|45478|45458|45474.9|45454.9|45478|45458|45474.9|45454.9|1
1623637360000|2021-06-14 02:22:40|45477.4|45457.4|45478|45458|45478|45458|45477.4|45457.4|1
1623637370000|2021-06-14 02:22:50|45477.4|45457.4|45478|45458|45478|45458|45473|45453|5
1623637380000|2021-06-14 02:23:00|||||||||1
1623637390000|2021-06-14 02:23:10|||||||||2
1623637400000|2021-06-14 02:23:20|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|1
1623637420000|2021-06-14 02:23:40|45479.9|45459.9|45479.9|45459.9|45479.9|45459.9|45479.9|45459.9|0
1623637430000|2021-06-14 02:23:50|45481.9|45461.9|45483|45463|45483|45463|45481.9|45461.9|1
1623637440000|2021-06-14 02:24:00|45486.9|45466.9|45487.4|45467.4|45487.4|45467.4|45485.5|45465.5|6
1623637460000|2021-06-14 02:24:20|45485.5|45465.5|45487.4|45467.4|45487.4|45467.4|45485.5|45465.5|6
1623637490000|2021-06-14 02:24:50|45488|45468|45488|45468|45489.9|45469.9|45487.4|45467.4|3
1623637500000|2021-06-14 02:25:00|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|4
1623637510000|2021-06-14 02:25:10|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|1
1623637540000|2021-06-14 02:25:40|45493|45473|45492.4|45472.4|45493|45473|45492.4|45472.4|1
1623637560000|2021-06-14 02:26:00|45489.9|45469.9|45489.9|45469.9|45490.5|45470.5|45489.9|45469.9|1
1623637570000|2021-06-14 02:26:10|45488|45468|45492.4|45472.4|45492.4|45472.4|45488|45468|2
1623637580000|2021-06-14 02:26:20|45491.9|45471.9|45488|45468|45491.9|45471.9|45488|45468|4
1623637590000|2021-06-14 02:26:30|||||||||5
1623637600000|2021-06-14 02:26:40|||||||||2
1623637610000|2021-06-14 02:26:50|||||||||3
1623637620000|2021-06-14 02:27:00|||||||||1
1623637630000|2021-06-14 02:27:10|45486|45466|45484.9|45464.9|45488|45468|45483|45463|1
1623637640000|2021-06-14 02:27:20|45483|45463|45483|45463|45483.5|45463.5|45483|45463|0
1623637680000|2021-06-14 02:28:00|45484.9|45464.9|45487.4|45467.4|45487.4|45467.4|45484.9|45464.9|3
1623637720000|2021-06-14 02:28:40|45486.9|45466.9|45488|45468|45488|45468|45486.9|45466.9|2
1623637760000|2021-06-14 02:29:20|45489.9|45469.9|45492.4|45472.4|45492.4|45472.4|45489.9|45469.9|7
1623637770000|2021-06-14 02:29:30|45494.9|45474.9|45496.9|45476.9|45496.9|45476.9|45494.9|45474.9|0
1623637790000|2021-06-14 02:29:50|45496.3|45476.3|45496.3|45476.3|45496.9|45476.9|45494.4|45474.4|0
1623637800000|2021-06-14 02:30:00|45494.4|45474.4|45497.4|45477.4|45497.4|45477.4|45494.4|45474.4|1
1623637810000|2021-06-14 02:30:10|45493|45473|45493|45473|45493|45473|45493|45473|2
1623637820000|2021-06-14 02:30:20|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|2
1623637840000|2021-06-14 02:30:40|45494.9|45474.9|45493|45473|45494.9|45474.9|45493|45473|0
1623637850000|2021-06-14 02:30:50|||||||||2
1623637860000|2021-06-14 02:31:00|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|0
1623637870000|2021-06-14 02:31:10|45493|45473|45493|45473|45493|45473|45493|45473|0
1623637900000|2021-06-14 02:31:40|||||||||1
1623637910000|2021-06-14 02:31:50|||||||||1
1623637920000|2021-06-14 02:32:00|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|2
1623637930000|2021-06-14 02:32:10|||||||||1
1623637970000|2021-06-14 02:32:50|||||||||1
1623637980000|2021-06-14 02:33:00|45490.5|45470.5|45486|45466|45490.5|45470.5|45486|45466|3
1623638020000|2021-06-14 02:33:40|45484.9|45464.9|45484.9|45464.9|45484.9|45464.9|45484.9|45464.9|3
1623638030000|2021-06-14 02:33:50|||||||||1
1623638090000|2021-06-14 02:34:50|45481|45461|45475.5|45455.5|45481|45461|45475.5|45455.5|2
1623638100000|2021-06-14 02:35:00|45474.9|45454.9|45471|45451|45474.9|45454.9|45471|45451|7
1623638110000|2021-06-14 02:35:10|45473|45453|45473|45453|45473|45453|45473|45453|0
1623638120000|2021-06-14 02:35:20|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|4
1623638130000|2021-06-14 02:35:30|45474.1|45454.1|45478|45458|45478.5|45458.5|45474.1|45454.1|5
1623638210000|2021-06-14 02:36:50|45475.5|45455.5|45475.5|45455.5|45475.5|45455.5|45475.5|45455.5|1
1623638220000|2021-06-14 02:37:00|45477.4|45457.4|45478|45458|45478|45458|45477.4|45457.4|1
1623638230000|2021-06-14 02:37:10|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|4
1623638250000|2021-06-14 02:37:30|45483|45463|45483|45463|45483|45463|45483|45463|3
1623638260000|2021-06-14 02:37:40|||||||||2
1623638300000|2021-06-14 02:38:20|||||||||1
1623638310000|2021-06-14 02:38:30|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|0
1623638320000|2021-06-14 02:38:40|||||||||2
1623638360000|2021-06-14 02:39:20|45483|45463|45483|45463|45483|45463|45483|45463|0
1623638370000|2021-06-14 02:39:30|45486|45466|45486|45466|45486|45466|45486|45466|3
1623638430000|2021-06-14 02:40:30|||||||||1
1623638460000|2021-06-14 02:41:00|||||||||150
1623638480000|2021-06-14 02:41:20|||||||||1
1623638490000|2021-06-14 02:41:30|45488.5|45468.5|45486|45466|45488.5|45468.5|45486|45466|1
1623638510000|2021-06-14 02:41:50|45488.5|45468.5|45486|45466|45489.1|45469.1|45486|45466|2
1623638520000|2021-06-14 02:42:00|||||||||1
1623638530000|2021-06-14 02:42:10|45488|45468|45488.5|45468.5|45488.5|45468.5|45488|45468|1
1623638540000|2021-06-14 02:42:20|45489.1|45469.1|45489.1|45469.1|45489.1|45469.1|45489.1|45469.1|1
1623638550000|2021-06-14 02:42:30|45486|45466|45486|45466|45486|45466|45486|45466|3
1623638560000|2021-06-14 02:42:40|45488|45468|45486|45466|45488|45468|45486|45466|0
1623638570000|2021-06-14 02:42:50|45488|45468|45488|45468|45488|45468|45488|45468|0
1623638590000|2021-06-14 02:43:10|45486|45466|45486|45466|45486|45466|45486|45466|3
1623638610000|2021-06-14 02:43:30|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|4
1623638650000|2021-06-14 02:44:10|45484.1|45464.1|45484.1|45464.1|45484.1|45464.1|45484.1|45464.1|3
1623638690000|2021-06-14 02:44:50|45488|45468|45488|45468|45488|45468|45488|45468|3
1623638720000|2021-06-14 02:45:20|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|1
1623638750000|2021-06-14 02:45:50|45498|45478|45498|45478|45498|45478|45498|45478|0
1623638760000|2021-06-14 02:46:00|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|1
1623638770000|2021-06-14 02:46:10|45498|45478|45498|45478|45498|45478|45498|45478|1
1623638790000|2021-06-14 02:46:30|45498.5|45478.5|45502.4|45482.4|45502.4|45482.4|45498.5|45478.5|3
1623638820000|2021-06-14 02:47:00|45503|45483|45502.4|45482.4|45503|45483|45502.4|45482.4|0
1623638850000|2021-06-14 02:47:30|45504.9|45484.9|45502.4|45482.4|45504.9|45484.9|45502.4|45482.4|2
1623638860000|2021-06-14 02:47:40|||||||||1
1623638900000|2021-06-14 02:48:20|45504.9|45484.9|45503|45483|45504.9|45484.9|45503|45483|3
1623638910000|2021-06-14 02:48:30|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|0
1623638920000|2021-06-14 02:48:40|45503|45483|45503|45483|45503|45483|45503|45483|1
1623638930000|2021-06-14 02:48:50|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|0
1623638960000|2021-06-14 02:49:20|||||||||3
1623638970000|2021-06-14 02:49:30|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|45500.5|45480.5|1
1623638990000|2021-06-14 02:49:50|45498.5|45478.5|45498|45478|45498.5|45478.5|45498|45478|5
1623639000000|2021-06-14 02:50:00|45493|45473|45491|45471|45493|45473|45490.5|45470.5|6
1623639010000|2021-06-14 02:50:10|45493|45473|45493|45473|45493|45473|45493|45473|6
1623639020000|2021-06-14 02:50:20|45493.5|45473.5|45495.5|45475.5|45495.5|45475.5|45493.5|45473.5|0
1623639040000|2021-06-14 02:50:40|45498|45478|45498|45478|45498|45478|45498|45478|1
1623639050000|2021-06-14 02:50:50|45500.5|45480.5|45503.5|45483.5|45503.5|45483.5|45500.5|45480.5|3
1623639060000|2021-06-14 02:51:00|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|0
1623639070000|2021-06-14 02:51:10|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|0
1623639080000|2021-06-14 02:51:20|45503|45483|45503|45483|45503.5|45483.5|45503|45483|0
1623639130000|2021-06-14 02:52:10|45503.5|45483.5|45503|45483|45503.5|45483.5|45503|45483|1
1623639150000|2021-06-14 02:52:30|45498.5|45478.5|45498|45478|45498.5|45478.5|45498|45478|3
1623639160000|2021-06-14 02:52:40|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|1
1623639170000|2021-06-14 02:52:50|45498|45478|45498|45478|45498|45478|45498|45478|1
1623639210000|2021-06-14 02:53:30|45494.1|45474.1|45493.5|45473.5|45494.1|45474.1|45493.5|45473.5|3
1623639230000|2021-06-14 02:53:50|45493|45473|45493|45473|45493|45473|45493|45473|0
1623639240000|2021-06-14 02:54:00|45493.5|45473.5|45498|45478|45498|45478|45493.5|45473.5|3
1623639250000|2021-06-14 02:54:10|45498.5|45478.5|45503|45483|45503|45483|45498.5|45478.5|4
1623639260000|2021-06-14 02:54:20|45502.4|45482.4|45503|45483|45503|45483|45500.5|45480.5|0
1623639290000|2021-06-14 02:54:50|||||||||1
1623639300000|2021-06-14 02:55:00|||||||||3
1623639310000|2021-06-14 02:55:10|45506.9|45486.9|45509.1|45489.1|45509.1|45489.1|45506.9|45486.9|4
1623639320000|2021-06-14 02:55:20|45511|45491|45514.1|45494.1|45514.1|45494.1|45511|45491|6
1623639370000|2021-06-14 02:56:10|||||||||1
1623639380000|2021-06-14 02:56:20|45516|45496|45516|45496|45516|45496|45516|45496|5
1623639390000|2021-06-14 02:56:30|45518|45498|45518.5|45498.5|45518.5|45498.5|45518|45498|2
1623639400000|2021-06-14 02:56:40|45520.5|45500.5|45520.5|45500.5|45520.5|45500.5|45520.5|45500.5|4
1623639410000|2021-06-14 02:56:50|45522.4|45502.4|45523|45503|45523|45503|45522.4|45502.4|1
1623639420000|2021-06-14 02:57:00|45519.1|45499.1|45518|45498|45519.1|45499.1|45518|45498|3
1623639440000|2021-06-14 02:57:20|||||||||2
1623639460000|2021-06-14 02:57:40|45518.5|45498.5|45518|45498|45518.5|45498.5|45518|45498|2
1623639480000|2021-06-14 02:58:00|||||||||3
1623639490000|2021-06-14 02:58:10|||||||||1
1623639530000|2021-06-14 02:58:50|||||||||1
1623639550000|2021-06-14 02:59:10|45516|45496|45513|45493|45516|45496|45513|45493|7
1623639560000|2021-06-14 02:59:20|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|6
1623639580000|2021-06-14 02:59:40|||||||||1
1623639590000|2021-06-14 02:59:50|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|1
1623639600000|2021-06-14 03:00:00|45522.4|45502.4|45519.9|45499.9|45522.4|45502.4|45519.9|45499.9|2
1623639640000|2021-06-14 03:00:40|||||||||1
1623639650000|2021-06-14 03:00:50|||||||||1
1623639670000|2021-06-14 03:01:10|45515.5|45495.5|45503.5|45483.5|45515.5|45495.5|45503.5|45483.5|5
1623639690000|2021-06-14 03:01:30|45503|45483|45503|45483|45503|45483|45503|45483|5
1623639710000|2021-06-14 03:01:50|||||||||4
1623639730000|2021-06-14 03:02:10|||||||||3
1623639740000|2021-06-14 03:02:20|||||||||3
1623639750000|2021-06-14 03:02:30|45503.5|45483.5|45503|45483|45503.5|45483.5|45503|45483|2
1623639790000|2021-06-14 03:03:10|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|2
1623639800000|2021-06-14 03:03:20|||||||||5
1623639820000|2021-06-14 03:03:40|45506|45486|45508|45488|45508|45488|45506|45486|0
1623639830000|2021-06-14 03:03:50|45513|45493|45513|45493|45513|45493|45513|45493|4
1623639840000|2021-06-14 03:04:00|45513.5|45493.5|45517.4|45497.4|45517.4|45497.4|45513|45493|2
1623639880000|2021-06-14 03:04:40|45518|45498|45513|45493|45518|45498|45513|45493|4
1623639890000|2021-06-14 03:04:50|45517.4|45497.4|45516.9|45496.9|45517.4|45497.4|45516.9|45496.9|0
1623639900000|2021-06-14 03:05:00|45514.9|45494.9|45513|45493|45514.9|45494.9|45513|45493|0
1623639910000|2021-06-14 03:05:10|||||||||7
1623639940000|2021-06-14 03:05:40|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|1
1623639960000|2021-06-14 03:06:00|45511.9|45491.9|45507.4|45487.4|45511.9|45491.9|45507.4|45487.4|2
1623639970000|2021-06-14 03:06:10|||||||||1
1623639990000|2021-06-14 03:06:30|45503|45483|45502.4|45482.4|45503|45483|45502.4|45482.4|7
1623640000000|2021-06-14 03:06:40|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|0
1623640020000|2021-06-14 03:07:00|45494.6|45474.6|45494.1|45474.1|45494.6|45474.6|45494.1|45474.1|1
1623640040000|2021-06-14 03:07:20|45493|45473|45492.4|45472.4|45493|45473|45492.4|45472.4|9
1623640050000|2021-06-14 03:07:30|45489.9|45469.9|45485.5|45465.5|45489.9|45469.9|45485.5|45465.5|6
1623640060000|2021-06-14 03:07:40|45483|45463|45483|45463|45483|45463|45483|45463|3
1623640080000|2021-06-14 03:08:00|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|2
1623640090000|2021-06-14 03:08:10|45478|45458|45478|45458|45478|45458|45478|45458|1
1623640100000|2021-06-14 03:08:20|45477.4|45457.4|45478|45458|45478|45458|45476.9|45456.9|0
1623640110000|2021-06-14 03:08:30|45475.5|45455.5|45473|45453|45477.4|45457.4|45473|45453|2
1623640140000|2021-06-14 03:09:00|45478|45458|45478|45458|45478|45458|45478|45458|4
1623640150000|2021-06-14 03:09:10|||||||||2
1623640170000|2021-06-14 03:09:30|45479.9|45459.9|45485.5|45465.5|45488|45468|45479.9|45459.9|5
1623640180000|2021-06-14 03:09:40|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|45482.4|45462.4|0
1623640190000|2021-06-14 03:09:50|45482.4|45462.4|45483.5|45463.5|45483.5|45463.5|45482.4|45462.4|0
1623640200000|2021-06-14 03:10:00|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|0
1623640210000|2021-06-14 03:10:10|45488|45468|45489.1|45469.1|45489.1|45469.1|45488|45468|2
1623640220000|2021-06-14 03:10:20|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|45488|45468|1
1623640230000|2021-06-14 03:10:30|45488|45468|45488|45468|45488|45468|45488|45468|0
1623640250000|2021-06-14 03:10:50|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|0
1623640270000|2021-06-14 03:11:10|45488|45468|45488.5|45468.5|45488.5|45468.5|45488|45468|1
1623640280000|2021-06-14 03:11:20|45488|45468|45488|45468|45488|45468|45488|45468|0
1623640290000|2021-06-14 03:11:30|45488.5|45468.5|45491|45471|45491|45471|45488.5|45468.5|5
1623640300000|2021-06-14 03:11:40|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|0
1623640310000|2021-06-14 03:11:50|45488|45468|45488|45468|45488|45468|45488|45468|5
1623640320000|2021-06-14 03:12:00|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|1
1623640330000|2021-06-14 03:12:10|45485.5|45465.5|45481|45461|45485.5|45465.5|45481|45461|1
1623640340000|2021-06-14 03:12:20|45481.6|45461.6|45480.5|45460.5|45483.5|45463.5|45480.5|45460.5|4
1623640360000|2021-06-14 03:12:40|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|2
1623640380000|2021-06-14 03:13:00|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|0
1623640400000|2021-06-14 03:13:20|45483|45463|45483.5|45463.5|45483.5|45463.5|45483|45463|2
1623640420000|2021-06-14 03:13:40|45483|45463|45483|45463|45483|45463|45483|45463|0
1623640430000|2021-06-14 03:13:50|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|45483|45463|0
1623640480000|2021-06-14 03:14:40|45483|45463|45483|45463|45483|45463|45483|45463|1
1623640500000|2021-06-14 03:15:00|45485|45465|45483|45463|45485|45465|45483|45463|0
1623640530000|2021-06-14 03:15:30|45485|45465|45485.5|45465.5|45485.5|45465.5|45485|45465|0
1623640540000|2021-06-14 03:15:40|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|0
1623640550000|2021-06-14 03:15:50|45483|45463|45483|45463|45483|45463|45483|45463|0
1623640560000|2021-06-14 03:16:00|||||||||4
1623640590000|2021-06-14 03:16:30|45480|45460|45479.4|45459.4|45480|45460|45479.4|45459.4|11
1623640600000|2021-06-14 03:16:40|||||||||1
1623640620000|2021-06-14 03:17:00|45477.5|45457.5|45477.5|45457.5|45477.5|45457.5|45477.5|45457.5|2
1623640630000|2021-06-14 03:17:10|45478|45458|45478|45458|45478|45458|45478|45458|2
1623640730000|2021-06-14 03:18:50|||||||||2
1623640740000|2021-06-14 03:19:00|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|6
1623640750000|2021-06-14 03:19:10|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|1
1623640760000|2021-06-14 03:19:20|45483|45463|45483|45463|45483|45463|45483|45463|0
1623640780000|2021-06-14 03:19:40|||||||||1
1623640790000|2021-06-14 03:19:50|45483.6|45463.6|45488|45468|45488|45468|45483.6|45463.6|0
1623640800000|2021-06-14 03:20:00|45490|45470|45490|45470|45490.5|45470.5|45490|45470|1
1623640810000|2021-06-14 03:20:10|45490.5|45470.5|45487.5|45467.5|45490.5|45470.5|45487.5|45467.5|0
1623640820000|2021-06-14 03:20:20|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|3
1623640830000|2021-06-14 03:20:30|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45485.5|45465.5|4
1623640850000|2021-06-14 03:20:50|45488|45468|45488|45468|45488|45468|45488|45468|4
1623640870000|2021-06-14 03:21:10|45488.6|45468.6|45488.6|45468.6|45489.1|45469.1|45488.6|45468.6|0
1623640880000|2021-06-14 03:21:20|45489.1|45469.1|45488.6|45468.6|45489.1|45469.1|45488.6|45468.6|0
1623640900000|2021-06-14 03:21:40|||||||||2
1623640920000|2021-06-14 03:22:00|45481.9|45461.9|45480.8|45460.8|45481.9|45461.9|45480.8|45460.8|28
1623640930000|2021-06-14 03:22:10|45481.4|45461.4|45480.8|45460.8|45481.4|45461.4|45480.8|45460.8|0
1623640950000|2021-06-14 03:22:30|45468|45448|45461.1|45441.1|45468|45448|45461.1|45441.1|9
1623640960000|2021-06-14 03:22:40|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|5
1623640970000|2021-06-14 03:22:50|45458.6|45438.6|45458|45438|45458.6|45438.6|45458|45438|5
1623640980000|2021-06-14 03:23:00|45455|45435|45453|45433|45455|45435|45453|45433|4
1623640990000|2021-06-14 03:23:10|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|7
1623641000000|2021-06-14 03:23:20|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|0
1623641020000|2021-06-14 03:23:40|45453.6|45433.6|45453|45433|45453.6|45433.6|45453|45433|2
1623641030000|2021-06-14 03:23:50|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|1
1623641040000|2021-06-14 03:24:00|45453|45433|45453|45433|45453|45433|45453|45433|1
1623641070000|2021-06-14 03:24:30|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|5
1623641080000|2021-06-14 03:24:40|45453|45433|45453|45433|45453|45433|45453|45433|0
1623641100000|2021-06-14 03:25:00|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|45455.5|45435.5|2
1623641110000|2021-06-14 03:25:10|45455|45435|45453|45433|45455|45435|45453|45433|0
1623641130000|2021-06-14 03:25:30|45452.5|45432.5|45453|45433|45453|45433|45452.5|45432.5|5
1623641150000|2021-06-14 03:25:50|||||||||1
1623641240000|2021-06-14 03:27:20|45451.1|45431.1|45450.5|45430.5|45451.1|45431.1|45450.5|45430.5|1
1623641250000|2021-06-14 03:27:30|45448|45428|45445|45425|45448|45428|45445|45425|9
1623641260000|2021-06-14 03:27:40|45445.5|45425.5|45445.5|45425.5|45445.5|45425.5|45445|45425|4
1623641270000|2021-06-14 03:27:50|45446.9|45426.9|45448|45428|45448|45428|45446.9|45426.9|1
1623641280000|2021-06-14 03:28:00|45445.5|45425.5|45445|45425|45448|45428|45445|45425|2
1623641290000|2021-06-14 03:28:10|45443|45423|45443|45423|45443|45423|45442.5|45422.5|2
1623641300000|2021-06-14 03:28:20|45446.9|45426.9|45446.9|45426.9|45446.9|45426.9|45446.9|45426.9|4
1623641310000|2021-06-14 03:28:30|45447.5|45427.5|45446.9|45426.9|45447.5|45427.5|45446.9|45426.9|1
1623641320000|2021-06-14 03:28:40|45447.5|45427.5|45447.5|45427.5|45447.5|45427.5|45447.5|45427.5|1
1623641340000|2021-06-14 03:29:00|45443|45423|45443|45423|45443|45423|45443|45423|2
1623641350000|2021-06-14 03:29:10|45443.6|45423.6|45443|45423|45443.6|45423.6|45443|45423|1
1623641360000|2021-06-14 03:29:20|45443.6|45423.6|45442.5|45422.5|45447.5|45427.5|45442.5|45422.5|5
1623641370000|2021-06-14 03:29:30|45441.9|45421.9|45442.5|45422.5|45442.5|45422.5|45441.9|45421.9|0
1623641400000|2021-06-14 03:30:00|45443|45423|45440|45420|45443|45423|45440|45420|5
1623641410000|2021-06-14 03:30:10|45434.4|45414.4|45427.5|45407.5|45434.4|45414.4|45427.5|45407.5|12
1623641420000|2021-06-14 03:30:20|45428|45408|45428|45408|45428|45408|45427.5|45407.5|3
1623641430000|2021-06-14 03:30:30|45428.6|45408.6|45428|45408|45428.6|45408.6|45428|45408|5
1623641450000|2021-06-14 03:30:50|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|1
1623641460000|2021-06-14 03:31:00|45430|45410|45430|45410|45430|45410|45430|45410|0
1623641470000|2021-06-14 03:31:10|45428|45408|45428|45408|45428|45408|45428|45408|1
1623641490000|2021-06-14 03:31:30|||||||||1
1623641500000|2021-06-14 03:31:40|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|1
1623641510000|2021-06-14 03:31:50|45432.5|45412.5|45432.5|45412.5|45432.5|45412.5|45432.5|45412.5|0
1623641520000|2021-06-14 03:32:00|45428|45408|45428|45408|45428|45408|45428|45408|0
1623641550000|2021-06-14 03:32:30|45432.5|45412.5|45432.5|45412.5|45432.5|45412.5|45432.5|45412.5|4
1623641560000|2021-06-14 03:32:40|45431.9|45411.9|45425|45405|45431.9|45411.9|45425|45405|3
1623641570000|2021-06-14 03:32:50|45424.4|45404.4|45419.4|45399.4|45424.4|45404.4|45418.9|45398.9|9
1623641580000|2021-06-14 03:33:00|45421.4|45401.4|45421.4|45401.4|45421.4|45401.4|45421.4|45401.4|0
1623641590000|2021-06-14 03:33:10|45420.8|45400.8|45415|45395|45420.8|45400.8|45415|45395|0
1623641600000|2021-06-14 03:33:20|45413|45393|45413|45393|45417.5|45397.5|45413|45393|1
1623641610000|2021-06-14 03:33:30|45415|45395|45413|45393|45415|45395|45413|45393|9
1623641620000|2021-06-14 03:33:40|45412.5|45392.5|45410|45390|45412.5|45392.5|45410|45390|6
1623641630000|2021-06-14 03:33:50|45408|45388|45392.5|45372.5|45408|45388|45391.9|45371.9|23
1623641640000|2021-06-14 03:34:00|45393|45373|45390|45370|45395|45375|45390|45370|5
1623641650000|2021-06-14 03:34:10|45389.4|45369.4|45397.5|45377.5|45397.5|45377.5|45386.9|45366.9|40
1623641660000|2021-06-14 03:34:20|45393|45373|45393|45373|45393|45373|45393|45373|0
1623641670000|2021-06-14 03:34:30|||||||||2
1623641700000|2021-06-14 03:35:00|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|45387.5|45367.5|1
1623641720000|2021-06-14 03:35:20|45385.5|45365.5|45365|45345|45385.5|45365.5|45363|45343|15
1623641730000|2021-06-14 03:35:30|45363|45343|45367.5|45347.5|45367.5|45347.5|45362.5|45342.5|7
1623641740000|2021-06-14 03:35:40|45368|45348|45367.5|45347.5|45368|45348|45367.5|45347.5|2
1623641750000|2021-06-14 03:35:50|45365.5|45345.5|45361.9|45341.9|45365.5|45345.5|45361.9|45341.9|7
1623641760000|2021-06-14 03:36:00|45358|45338|45353|45333|45358|45338|45353|45333|13
1623641770000|2021-06-14 03:36:10|45345|45325|45338|45318|45345|45325|45338|45318|15
1623641780000|2021-06-14 03:36:20|45342.5|45322.5|45337.5|45317.5|45342.5|45322.5|45337.5|45317.5|27
1623641790000|2021-06-14 03:36:30|45340|45320|45337.5|45317.5|45340|45320|45337.5|45317.5|1
1623641800000|2021-06-14 03:36:40|45340|45320|45337.5|45317.5|45340|45320|45335|45315|8
1623641810000|2021-06-14 03:36:50|45336.9|45316.9|45340|45320|45340|45320|45336.9|45316.9|1
1623641820000|2021-06-14 03:37:00|45346.9|45326.9|45349.4|45329.4|45349.4|45329.4|45346.9|45326.9|5
1623641830000|2021-06-14 03:37:10|45351.9|45331.9|45354.4|45334.4|45354.4|45334.4|45351.9|45331.9|9
1623641840000|2021-06-14 03:37:20|45355|45335|45350|45330|45355|45335|45350|45330|8
1623641850000|2021-06-14 03:37:30|45349.4|45329.4|45347.5|45327.5|45349.4|45329.4|45346.9|45326.9|5
1623641860000|2021-06-14 03:37:40|45346.9|45326.9|45345|45325|45346.9|45326.9|45345|45325|2
1623641870000|2021-06-14 03:37:50|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45345|45325|1
1623641880000|2021-06-14 03:38:00|45342.5|45322.5|45346.9|45326.9|45346.9|45326.9|45342.5|45322.5|1
1623641890000|2021-06-14 03:38:10|45347.5|45327.5|45342.5|45322.5|45347.5|45327.5|45342.5|45322.5|8
1623641900000|2021-06-14 03:38:20|||||||||2
1623641910000|2021-06-14 03:38:30|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|45341.9|45321.9|3
1623641920000|2021-06-14 03:38:40|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|2
1623641930000|2021-06-14 03:38:50|45342.5|45322.5|45341.9|45321.9|45342.5|45322.5|45341.9|45321.9|1
1623641940000|2021-06-14 03:39:00|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|45341.4|45321.4|0
1623641950000|2021-06-14 03:39:10|45337.5|45317.5|45344.4|45324.4|45344.4|45324.4|45337.5|45317.5|6
1623641960000|2021-06-14 03:39:20|45341.9|45321.9|45341.9|45321.9|45344.4|45324.4|45341.4|45321.4|4
1623641970000|2021-06-14 03:39:30|45345.8|45325.8|45346.4|45326.4|45346.4|45326.4|45345.8|45325.8|4
1623641980000|2021-06-14 03:39:40|||||||||1
1623641990000|2021-06-14 03:39:50|45344.4|45324.4|45339.4|45319.4|45344.4|45324.4|45339.4|45319.4|6
1623642000000|2021-06-14 03:40:00|45341.9|45321.9|45342.5|45322.5|45342.5|45322.5|45341.9|45321.9|1
1623642010000|2021-06-14 03:40:10|45345|45325|45348.9|45328.9|45349.4|45329.4|45345|45325|9
1623642030000|2021-06-14 03:40:30|45351.9|45331.9|45351.4|45331.4|45353.9|45333.9|45351.4|45331.4|2
1623642040000|2021-06-14 03:40:40|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|4
1623642050000|2021-06-14 03:40:50|45365.3|45345.3|45361.4|45341.4|45365.3|45345.3|45361.4|45341.4|5
1623642060000|2021-06-14 03:41:00|45361.9|45341.9|45361.9|45341.9|45361.9|45341.9|45361.4|45341.4|0
1623642070000|2021-06-14 03:41:10|45361.4|45341.4|45355.8|45335.8|45361.4|45341.4|45355.8|45335.8|29
1623642080000|2021-06-14 03:41:20|45351.9|45331.9|45350|45330|45351.9|45331.9|45348|45328|1
1623642090000|2021-06-14 03:41:30|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|1
1623642100000|2021-06-14 03:41:40|45347.5|45327.5|45346.9|45326.9|45347.5|45327.5|45346.9|45326.9|1
1623642110000|2021-06-14 03:41:50|45344.4|45324.4|45351.9|45331.9|45351.9|45331.9|45342.5|45322.5|9
1623642160000|2021-06-14 03:42:40|45355.8|45335.8|45356.4|45336.4|45356.4|45336.4|45355.8|45335.8|2
1623642170000|2021-06-14 03:42:50|45357.5|45337.5|45366.9|45346.9|45366.9|45346.9|45357.5|45337.5|9
1623642180000|2021-06-14 03:43:00|45367.5|45347.5|45371.9|45351.9|45373.9|45353.9|45367.5|45347.5|3
1623642190000|2021-06-14 03:43:10|45373.9|45353.9|45374.4|45354.4|45376.4|45356.4|45372.5|45352.5|5
1623642200000|2021-06-14 03:43:20|45372.5|45352.5|45361.9|45341.9|45372.5|45352.5|45361.9|45341.9|8
1623642210000|2021-06-14 03:43:30|45361.4|45341.4|45362.5|45342.5|45362.5|45342.5|45358.9|45338.9|11
1623642220000|2021-06-14 03:43:40|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|0
1623642230000|2021-06-14 03:43:50|45370.3|45350.3|45371.9|45351.9|45371.9|45351.9|45370.3|45350.3|1
1623642240000|2021-06-14 03:44:00|45373.9|45353.9|45376.4|45356.4|45376.4|45356.4|45373.9|45353.9|5
1623642250000|2021-06-14 03:44:10|45375.8|45355.8|45376.4|45356.4|45376.4|45356.4|45373.9|45353.9|2
1623642270000|2021-06-14 03:44:30|45373.9|45353.9|45371.9|45351.9|45373.9|45353.9|45371.9|45351.9|8
1623642280000|2021-06-14 03:44:40|45369.4|45349.4|45364.4|45344.4|45369.4|45349.4|45364.4|45344.4|5
1623642300000|2021-06-14 03:45:00|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|3
1623642310000|2021-06-14 03:45:10|||||||||22
1623642340000|2021-06-14 03:45:40|||||||||3
1623642390000|2021-06-14 03:46:30|45370|45350|45370|45350|45370|45350|45370|45350|1
1623642400000|2021-06-14 03:46:40|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|0
1623642410000|2021-06-14 03:46:50|45376.4|45356.4|45376.9|45356.9|45376.9|45356.9|45376.4|45356.4|11
1623642420000|2021-06-14 03:47:00|||||||||3
1623642430000|2021-06-14 03:47:10|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|1
1623642440000|2021-06-14 03:47:20|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|1
1623642450000|2021-06-14 03:47:30|45371.4|45351.4|45366.4|45346.4|45371.4|45351.4|45365.8|45345.8|4
1623642460000|2021-06-14 03:47:40|||||||||1
1623642490000|2021-06-14 03:48:10|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|0
1623642520000|2021-06-14 03:48:40|45366.4|45346.4|45365.8|45345.8|45366.4|45346.4|45365.8|45345.8|1
1623642530000|2021-06-14 03:48:50|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|45365.8|45345.8|1
1623642540000|2021-06-14 03:49:00|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|3
1623642560000|2021-06-14 03:49:20|45366.4|45346.4|45366.9|45346.9|45366.9|45346.9|45366.4|45346.4|1
1623642570000|2021-06-14 03:49:30|45366.4|45346.4|45366.9|45346.9|45366.9|45346.9|45366.4|45346.4|0
1623642590000|2021-06-14 03:49:50|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|3
1623642600000|2021-06-14 03:50:00|45371.4|45351.4|45368.9|45348.9|45371.4|45351.4|45368.9|45348.9|6
1623642610000|2021-06-14 03:50:10|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|0
1623642620000|2021-06-14 03:50:20|45363.9|45343.9|45361.9|45341.9|45363.9|45343.9|45361.9|45341.9|2
1623642660000|2021-06-14 03:51:00|45360|45340|45360|45340|45360|45340|45360|45340|1
1623642670000|2021-06-14 03:51:10|45355|45335|45355|45335|45355|45335|45355|45335|1
1623642680000|2021-06-14 03:51:20|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|2
1623642690000|2021-06-14 03:51:30|||||||||1
1623642710000|2021-06-14 03:51:50|45352.5|45332.5|45354.4|45334.4|45354.4|45334.4|45352.5|45332.5|4
1623642720000|2021-06-14 03:52:00|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|2
1623642730000|2021-06-14 03:52:10|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|0
1623642750000|2021-06-14 03:52:30|45359.4|45339.4|45366.4|45346.4|45366.4|45346.4|45359.4|45339.4|6
1623642760000|2021-06-14 03:52:40|||||||||2
1623642770000|2021-06-14 03:52:50|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|0
1623642780000|2021-06-14 03:53:00|45366.4|45346.4|45359.4|45339.4|45366.4|45346.4|45359.4|45339.4|1
1623642790000|2021-06-14 03:53:10|45355.5|45335.5|45355|45335|45355.5|45335.5|45355|45335|1
1623642810000|2021-06-14 03:53:30|45356.9|45336.9|45354.4|45334.4|45356.9|45336.9|45354.4|45334.4|5
1623642830000|2021-06-14 03:53:50|45348.9|45328.9|45346.9|45326.9|45348.9|45328.9|45346.9|45326.9|5
1623642840000|2021-06-14 03:54:00|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|5
1623642860000|2021-06-14 03:54:20|45346.9|45326.9|45341.9|45321.9|45346.9|45326.9|45341.9|45321.9|2
1623642870000|2021-06-14 03:54:30|45344.4|45324.4|45346.9|45326.9|45346.9|45326.9|45344.4|45324.4|2
1623642890000|2021-06-14 03:54:50|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|2
1623642920000|2021-06-14 03:55:20|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45346.4|45326.4|0
1623642930000|2021-06-14 03:55:30|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|0
1623642950000|2021-06-14 03:55:50|45343.9|45323.9|45346.4|45326.4|45346.4|45326.4|45343.9|45323.9|0
1623642960000|2021-06-14 03:56:00|45345.8|45325.8|45343.9|45323.9|45345.8|45325.8|45343.9|45323.9|0
1623642970000|2021-06-14 03:56:10|45345.8|45325.8|45346.4|45326.4|45346.4|45326.4|45345.8|45325.8|1
1623642990000|2021-06-14 03:56:30|45343.9|45323.9|45343.9|45323.9|45346.4|45326.4|45343.9|45323.9|1
1623643000000|2021-06-14 03:56:40|45345.8|45325.8|45343.9|45323.9|45346.4|45326.4|45343.9|45323.9|1
1623643040000|2021-06-14 03:57:20|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|2
1623643050000|2021-06-14 03:57:30|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45346.4|45326.4|0
1623643070000|2021-06-14 03:57:50|||||||||7
1623643080000|2021-06-14 03:58:00|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|0
1623643090000|2021-06-14 03:58:10|45350.8|45330.8|45353.9|45333.9|45353.9|45333.9|45350.8|45330.8|3
1623643110000|2021-06-14 03:58:30|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|5
1623643120000|2021-06-14 03:58:40|||||||||2
1623643130000|2021-06-14 03:58:50|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45351.9|45331.9|0
1623643150000|2021-06-14 03:59:10|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|1
1623643180000|2021-06-14 03:59:40|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45351.9|45331.9|1
1623643190000|2021-06-14 03:59:50|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|0
1623643250000|2021-06-14 04:00:50|45348.9|45328.9|45341.9|45321.9|45348.9|45328.9|45341.9|45321.9|15
1623643260000|2021-06-14 04:01:00|45339.4|45319.4|45331.9|45311.9|45339.4|45319.4|45331.9|45311.9|15
1623643270000|2021-06-14 04:01:10|45331.4|45311.4|45331.9|45311.9|45331.9|45311.9|45330|45310|1
1623643280000|2021-06-14 04:01:20|45330|45310|45291.4|45271.4|45330|45310|45286.4|45266.4|29
1623643290000|2021-06-14 04:01:30|45291.9|45271.9|45294.4|45274.4|45294.4|45274.4|45291.4|45271.4|6
1623643300000|2021-06-14 04:01:40|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|3
1623643310000|2021-06-14 04:01:50|||||||||1
1623643320000|2021-06-14 04:02:00|45292.5|45272.5|45290|45270|45292.5|45272.5|45290|45270|3
1623643330000|2021-06-14 04:02:10|45289.4|45269.4|45281.9|45261.9|45289.4|45269.4|45281.9|45261.9|10
1623643340000|2021-06-14 04:02:20|45286.9|45266.9|45284.4|45264.4|45286.9|45266.9|45284.4|45264.4|6
1623643350000|2021-06-14 04:02:30|45286.9|45266.9|45284.4|45264.4|45286.9|45266.9|45284.4|45264.4|3
1623643360000|2021-06-14 04:02:40|45285|45265|45284.4|45264.4|45286.9|45266.9|45282.5|45262.5|3
1623643370000|2021-06-14 04:02:50|45281.9|45261.9|45281.4|45261.4|45281.9|45261.9|45281.4|45261.4|1
1623643380000|2021-06-14 04:03:00|45281.9|45261.9|45284.4|45264.4|45286.9|45266.9|45281.4|45261.4|2
1623643390000|2021-06-14 04:03:10|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|6
1623643400000|2021-06-14 04:03:20|45287.5|45267.5|45286.9|45266.9|45287.5|45267.5|45286.9|45266.9|0
1623643410000|2021-06-14 04:03:30|45285|45265|45283.9|45263.9|45285|45265|45283.9|45263.9|5
1623643420000|2021-06-14 04:03:40|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|1
1623643430000|2021-06-14 04:03:50|45283.9|45263.9|45284.4|45264.4|45284.4|45264.4|45283.4|45263.4|0
1623643440000|2021-06-14 04:04:00|45283.4|45263.4|45256.9|45236.9|45283.4|45263.4|45255|45235|40
1623643450000|2021-06-14 04:04:10|45260.9|45240.9|45261.4|45241.4|45261.4|45241.4|45260.9|45240.9|3
1623643460000|2021-06-14 04:04:20|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|1
1623643470000|2021-06-14 04:04:30|45261.4|45241.4|45256.9|45236.9|45261.4|45241.4|45256.9|45236.9|1
1623643480000|2021-06-14 04:04:40|||||||||4
1623643490000|2021-06-14 04:04:50|45261.9|45241.9|45263.9|45243.9|45263.9|45243.9|45261.9|45241.9|2
1623643500000|2021-06-14 04:05:00|45261.9|45241.9|45266.4|45246.4|45266.4|45246.4|45261.9|45241.9|0
1623643510000|2021-06-14 04:05:10|45266.9|45246.9|45266.9|45246.9|45267.5|45247.5|45266.4|45246.4|13
1623643520000|2021-06-14 04:05:20|45267.5|45247.5|45269.4|45249.4|45269.4|45249.4|45267.5|45247.5|4
1623643530000|2021-06-14 04:05:30|45273.4|45253.4|45273.9|45253.9|45273.9|45253.9|45273.4|45253.4|1
1623643540000|2021-06-14 04:05:40|45276.4|45256.4|45286.4|45266.4|45286.4|45266.4|45276.4|45256.4|7
1623643550000|2021-06-14 04:05:50|45286.9|45266.9|45298.9|45278.9|45298.9|45278.9|45286.9|45266.9|13
1623643560000|2021-06-14 04:06:00|45300.9|45280.9|45301.4|45281.4|45301.4|45281.4|45298.9|45278.9|2
1623643570000|2021-06-14 04:06:10|45297.5|45277.5|45302|45282|45302|45282|45297|45277|7
1623643580000|2021-06-14 04:06:20|45304.5|45284.5|45309.5|45289.5|45311.4|45291.4|45304.5|45284.5|8
1623643590000|2021-06-14 04:06:30|45308.9|45288.9|45337|45317|45337|45317|45307|45287|21
1623643600000|2021-06-14 04:06:40|45336.4|45316.4|45329.5|45309.5|45337|45317|45329.5|45309.5|6
1623643610000|2021-06-14 04:06:50|45331.4|45311.4|45332|45312|45333.9|45313.9|45331.4|45311.4|12
1623643620000|2021-06-14 04:07:00|45331.4|45311.4|45331.4|45311.4|45331.4|45311.4|45331.4|45311.4|0
1623643630000|2021-06-14 04:07:10|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|8
1623643640000|2021-06-14 04:07:20|45326.4|45306.4|45321.4|45301.4|45326.4|45306.4|45321.4|45301.4|2
1623643650000|2021-06-14 04:07:30|45322|45302|45322|45302|45322|45302|45322|45302|1
1623643660000|2021-06-14 04:07:40|45321.4|45301.4|45321.4|45301.4|45321.4|45301.4|45321.4|45301.4|3
1623643670000|2021-06-14 04:07:50|45318.9|45298.9|45319.5|45299.5|45319.5|45299.5|45318.9|45298.9|0
1623643680000|2021-06-14 04:08:00|45318.9|45298.9|45312.5|45292.5|45318.9|45298.9|45312.5|45292.5|8
1623643690000|2021-06-14 04:08:10|45312|45292|45312|45292|45317|45297|45312|45292|1
1623643700000|2021-06-14 04:08:20|45316.4|45296.4|45322|45302|45322|45302|45316.4|45296.4|5
1623643710000|2021-06-14 04:08:30|45321.4|45301.4|45322|45302|45322|45302|45321.4|45301.4|2
1623643720000|2021-06-14 04:08:40|45321.4|45301.4|45322|45302|45322|45302|45321.4|45301.4|1
1623643730000|2021-06-14 04:08:50|45322.5|45302.5|45322|45302|45322.5|45302.5|45322|45302|2
1623643740000|2021-06-14 04:09:00|45322.5|45302.5|45322.5|45302.5|45322.5|45302.5|45322.5|45302.5|0
1623643760000|2021-06-14 04:09:20|45327|45307|45329.5|45309.5|45329.5|45309.5|45327|45307|4
1623643770000|2021-06-14 04:09:30|45331.4|45311.4|45329.5|45309.5|45331.4|45311.4|45329.5|45309.5|1
1623643780000|2021-06-14 04:09:40|45328.9|45308.9|45328.9|45308.9|45328.9|45308.9|45328.9|45308.9|2
1623643790000|2021-06-14 04:09:50|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|45326.4|45306.4|4
1623643800000|2021-06-14 04:10:00|||||||||8
1623643810000|2021-06-14 04:10:10|45324.5|45304.5|45322|45302|45324.5|45304.5|45322|45302|2
1623643820000|2021-06-14 04:10:20|45321.4|45301.4|45317|45297|45321.4|45301.4|45315|45295|8
1623643830000|2021-06-14 04:10:30|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|1
1623643840000|2021-06-14 04:10:40|45317|45297|45317.5|45297.5|45317.5|45297.5|45317|45297|0
1623643850000|2021-06-14 04:10:50|45315|45295|45312|45292|45317|45297|45312|45292|3
1623643860000|2021-06-14 04:11:00|45311.4|45291.4|45309.5|45289.5|45311.4|45291.4|45309.5|45289.5|14
1623643870000|2021-06-14 04:11:10|||||||||1
1623643880000|2021-06-14 04:11:20|45310|45290|45310|45290|45310|45290|45310|45290|1
1623643900000|2021-06-14 04:11:40|45312|45292|45312.5|45292.5|45312.5|45292.5|45312|45292|23
1623643910000|2021-06-14 04:11:50|45314.5|45294.5|45317.5|45297.5|45317.5|45297.5|45314.5|45294.5|3
1623643920000|2021-06-14 04:12:00|45318|45298|45318|45298|45318|45298|45318|45298|3
1623643930000|2021-06-14 04:12:10|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|1
1623643940000|2021-06-14 04:12:20|45317|45297|45317|45297|45317|45297|45317|45297|0
1623643960000|2021-06-14 04:12:40|45312.5|45292.5|45302.5|45282.5|45312.5|45292.5|45302.5|45282.5|0
1623643970000|2021-06-14 04:12:50|45297|45277|45292|45272|45297|45277|45292|45272|1
1623643980000|2021-06-14 04:13:00|45290|45270|45292|45272|45292|45272|45290|45270|0
1623644000000|2021-06-14 04:13:20|45292.5|45272.5|45296.4|45276.4|45296.4|45276.4|45292.5|45272.5|2
1623644030000|2021-06-14 04:13:50|45298.9|45278.9|45297.5|45277.5|45299.5|45279.5|45297|45277|2
1623644040000|2021-06-14 04:14:00|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45297.5|45277.5|0
1623644050000|2021-06-14 04:14:10|45297|45277|45289.5|45269.5|45297|45277|45289.5|45269.5|5
1623644060000|2021-06-14 04:14:20|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|0
1623644070000|2021-06-14 04:14:30|45289.5|45269.5|45287|45267|45291.4|45271.4|45286.4|45266.4|5
1623644080000|2021-06-14 04:14:40|45286.4|45266.4|45289.5|45269.5|45289.5|45269.5|45286.4|45266.4|5
1623644090000|2021-06-14 04:14:50|45290|45270|45289.5|45269.5|45290|45270|45289.5|45269.5|2
1623644100000|2021-06-14 04:15:00|45288.9|45268.9|45292|45272|45292|45272|45287|45267|3
1623644110000|2021-06-14 04:15:10|45293.9|45273.9|45297|45277|45297|45277|45293.9|45273.9|1
1623644120000|2021-06-14 04:15:20|45299.5|45279.5|45301.4|45281.4|45304.5|45284.5|45299.5|45279.5|7
1623644130000|2021-06-14 04:15:30|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|0
1623644140000|2021-06-14 04:15:40|45301.4|45281.4|45292.5|45272.5|45301.4|45281.4|45292.5|45272.5|3
1623644160000|2021-06-14 04:16:00|||||||||5
1623644180000|2021-06-14 04:16:20|45297.5|45277.5|45302|45282|45302|45282|45297.5|45277.5|9
1623644190000|2021-06-14 04:16:30|45303.9|45283.9|45303.9|45283.9|45303.9|45283.9|45303.9|45283.9|0
1623644200000|2021-06-14 04:16:40|45304.5|45284.5|45303.9|45283.9|45304.5|45284.5|45303.9|45283.9|3
1623644210000|2021-06-14 04:16:50|45302|45282|45301.4|45281.4|45302|45282|45301.4|45281.4|2
1623644220000|2021-06-14 04:17:00|45302|45282|45298.9|45278.9|45302|45282|45298.9|45278.9|1
1623644230000|2021-06-14 04:17:10|||||||||2
1623644240000|2021-06-14 04:17:20|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|1
1623644280000|2021-06-14 04:18:00|||||||||1
1623644300000|2021-06-14 04:18:20|45302|45282|45303.9|45283.9|45303.9|45283.9|45302|45282|0
1623644310000|2021-06-14 04:18:30|||||||||3
1623644330000|2021-06-14 04:18:50|45302|45282|45302|45282|45302|45282|45302|45282|2
1623644340000|2021-06-14 04:19:00|45305.9|45285.9|45307|45287|45307|45287|45304.5|45284.5|4
1623644360000|2021-06-14 04:19:20|||||||||1
1623644380000|2021-06-14 04:19:40|45307.5|45287.5|45312|45292|45312|45292|45307|45287|5
1623644390000|2021-06-14 04:19:50|45311.4|45291.4|45309.5|45289.5|45311.4|45291.4|45309.5|45289.5|1
1623644400000|2021-06-14 04:20:00|45311.4|45291.4|45312|45292|45312|45292|45311.4|45291.4|1
1623644410000|2021-06-14 04:20:10|45313.9|45293.9|45315|45295|45315|45295|45313.9|45293.9|2
1623644420000|2021-06-14 04:20:20|45314.5|45294.5|45314.5|45294.5|45314.5|45294.5|45314.5|45294.5|1
1623644430000|2021-06-14 04:20:30|45313.9|45293.9|45313.9|45293.9|45314.5|45294.5|45313.9|45293.9|3
1623644440000|2021-06-14 04:20:40|45316.4|45296.4|45312|45292|45316.4|45296.4|45312|45292|4
1623644460000|2021-06-14 04:21:00|||||||||1
1623644470000|2021-06-14 04:21:10|45311.4|45291.4|45310|45290|45312|45292|45309.5|45289.5|2
1623644480000|2021-06-14 04:21:20|45312|45292|45312|45292|45312|45292|45312|45292|0
1623644500000|2021-06-14 04:21:40|45309.5|45289.5|45312|45292|45312|45292|45309.5|45289.5|0
1623644510000|2021-06-14 04:21:50|45311.4|45291.4|45309.5|45289.5|45311.4|45291.4|45309.5|45289.5|1
1623644520000|2021-06-14 04:22:00|45312|45292|45312|45292|45312|45292|45312|45292|1
1623644530000|2021-06-14 04:22:10|45311.4|45291.4|45312|45292|45312|45292|45311.4|45291.4|0
1623644540000|2021-06-14 04:22:20|45312.5|45292.5|45314.5|45294.5|45314.5|45294.5|45312.5|45292.5|2
1623644550000|2021-06-14 04:22:30|45312.5|45292.5|45312|45292|45312.5|45292.5|45312|45292|1
1623644560000|2021-06-14 04:22:40|45311.4|45291.4|45312|45292|45312|45292|45311.4|45291.4|0
1623644580000|2021-06-14 04:23:00|45316.4|45296.4|45316.4|45296.4|45317|45297|45316.4|45296.4|5
1623644590000|2021-06-14 04:23:10|45317|45297|45314.5|45294.5|45317|45297|45314.5|45294.5|2
1623644610000|2021-06-14 04:23:30|45315|45295|45317|45297|45317|45297|45315|45295|8
1623644620000|2021-06-14 04:23:40|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|2
1623644630000|2021-06-14 04:23:50|45317|45297|45312|45292|45317|45297|45312|45292|3
1623644640000|2021-06-14 04:24:00|45314.5|45294.5|45317|45297|45317|45297|45314.5|45294.5|1
1623644650000|2021-06-14 04:24:10|45319.5|45299.5|45317.5|45297.5|45319.5|45299.5|45317|45297|5
1623644660000|2021-06-14 04:24:20|45317|45297|45317|45297|45319.5|45299.5|45317|45297|1
1623644670000|2021-06-14 04:24:30|45318.9|45298.9|45317.5|45297.5|45320|45300|45317|45297|5
1623644680000|2021-06-14 04:24:40|45317|45297|45317|45297|45317|45297|45317|45297|0
1623644700000|2021-06-14 04:25:00|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|1
1623644730000|2021-06-14 04:25:30|45317|45297|45317.5|45297.5|45317.5|45297.5|45316.4|45296.4|1
1623644740000|2021-06-14 04:25:40|45317|45297|45322.5|45302.5|45324.5|45304.5|45317|45297|3
1623644750000|2021-06-14 04:25:50|45322|45302|45322.5|45302.5|45322.5|45302.5|45322|45302|1
1623644760000|2021-06-14 04:26:00|45322|45302|45322.5|45302.5|45323.1|45303.1|45322|45302|0
1623644770000|2021-06-14 04:26:10|45323.1|45303.1|45332|45312|45332|45312|45323.1|45303.1|4
1623644790000|2021-06-14 04:26:30|||||||||1
1623644800000|2021-06-14 04:26:40|45338.9|45318.9|45342|45322|45342|45322|45338.9|45318.9|11
1623644810000|2021-06-14 04:26:50|45339.5|45319.5|45342.5|45322.5|45342.5|45322.5|45339.5|45319.5|3
1623644820000|2021-06-14 04:27:00|45342|45322|45342|45322|45342|45322|45340|45320|2
1623644830000|2021-06-14 04:27:10|45340|45320|45339.5|45319.5|45340|45320|45339.5|45319.5|2
1623644840000|2021-06-14 04:27:20|45342|45322|45342|45322|45342|45322|45342|45322|0
1623644850000|2021-06-14 04:27:30|45339.5|45319.5|45337.5|45317.5|45339.5|45319.5|45337.5|45317.5|0
1623644870000|2021-06-14 04:27:50|45337|45317|45337|45317|45337|45317|45337|45317|6
1623644880000|2021-06-14 04:28:00|45335|45315|45335|45315|45335|45315|45335|45315|1
1623644890000|2021-06-14 04:28:10|45333.1|45313.1|45335|45315|45335|45315|45333.1|45313.1|2
1623644910000|2021-06-14 04:28:30|||||||||2
1623644920000|2021-06-14 04:28:40|45337|45317|45337|45317|45337|45317|45337|45317|1
1623644930000|2021-06-14 04:28:50|45339.5|45319.5|45337|45317|45339.5|45319.5|45337|45317|2
1623644960000|2021-06-14 04:29:20|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|0
1623644970000|2021-06-14 04:29:30|45342|45322|45342|45322|45342|45322|45342|45322|0
1623644990000|2021-06-14 04:29:50|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|3
1623645000000|2021-06-14 04:30:00|45338.1|45318.1|45342|45322|45342|45322|45337.5|45317.5|5
1623645020000|2021-06-14 04:30:20|45341.4|45321.4|45342|45322|45342|45322|45340|45320|3
1623645030000|2021-06-14 04:30:30|45337.5|45317.5|45337.5|45317.5|45342|45322|45337.5|45317.5|2
1623645040000|2021-06-14 04:30:40|45338.1|45318.1|45340|45320|45340|45320|45337.5|45317.5|1
1623645060000|2021-06-14 04:31:00|45342|45322|45346.4|45326.4|45346.4|45326.4|45342|45322|3
1623645110000|2021-06-14 04:31:50|||||||||2
1623645120000|2021-06-14 04:32:00|45348.4|45328.4|45348.9|45328.9|45348.9|45328.9|45348.4|45328.4|2
1623645130000|2021-06-14 04:32:10|||||||||2
1623645170000|2021-06-14 04:32:50|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|2
1623645180000|2021-06-14 04:33:00|45352|45332|45352|45332|45353.9|45333.9|45352|45332|3
1623645200000|2021-06-14 04:33:20|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|0
1623645210000|2021-06-14 04:33:30|45352|45332|45352|45332|45352|45332|45352|45332|3
1623645240000|2021-06-14 04:34:00|45350|45330|45350|45330|45350|45330|45350|45330|1
1623645250000|2021-06-14 04:34:10|45352|45332|45352|45332|45352|45332|45352|45332|1
1623645260000|2021-06-14 04:34:20|45351.4|45331.4|45349.5|45329.5|45351.4|45331.4|45349.5|45329.5|0
1623645270000|2021-06-14 04:34:30|45350|45330|45349.5|45329.5|45352|45332|45349.5|45329.5|0
1623645280000|2021-06-14 04:34:40|45352|45332|45349.5|45329.5|45352|45332|45349.5|45329.5|1
1623645290000|2021-06-14 04:34:50|||||||||1
1623645300000|2021-06-14 04:35:00|45351.4|45331.4|45348.1|45328.1|45351.4|45331.4|45347.5|45327.5|1
1623645310000|2021-06-14 04:35:10|45352|45332|45352|45332|45352|45332|45352|45332|0
1623645320000|2021-06-14 04:35:20|45353.9|45333.9|45352|45332|45353.9|45333.9|45352|45332|2
1623645370000|2021-06-14 04:36:10|45353.9|45333.9|45352|45332|45353.9|45333.9|45352|45332|3
1623645410000|2021-06-14 04:36:50|45347|45327|45345|45325|45347|45327|45345|45325|5
1623645420000|2021-06-14 04:37:00|45342.5|45322.5|45334.5|45314.5|45342.5|45322.5|45333.9|45313.9|6
1623645430000|2021-06-14 04:37:10|45332.5|45312.5|45332.5|45312.5|45334.5|45314.5|45332|45312|2
1623645460000|2021-06-14 04:37:40|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|2
1623645470000|2021-06-14 04:37:50|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|0
1623645490000|2021-06-14 04:38:10|45328.1|45308.1|45330.6|45310.6|45330.6|45310.6|45328.1|45308.1|4
1623645500000|2021-06-14 04:38:20|45332.5|45312.5|45327.5|45307.5|45332.5|45312.5|45327.5|45307.5|2
1623645510000|2021-06-14 04:38:30|45328.1|45308.1|45332|45312|45332|45312|45328.1|45308.1|0
1623645520000|2021-06-14 04:38:40|45330|45310|45327.5|45307.5|45330|45310|45327.5|45307.5|0
1623645530000|2021-06-14 04:38:50|45328.1|45308.1|45330|45310|45330|45310|45328.1|45308.1|0
1623645540000|2021-06-14 04:39:00|45327.5|45307.5|45332|45312|45332|45312|45327.5|45307.5|0
1623645570000|2021-06-14 04:39:30|||||||||7
1623645580000|2021-06-14 04:39:40|45331.4|45311.4|45332|45312|45332|45312|45330|45310|3
1623645650000|2021-06-14 04:40:50|45332.5|45312.5|45332|45312|45332.5|45312.5|45332|45312|1
1623645660000|2021-06-14 04:41:00|45331.4|45311.4|45332|45312|45332|45312|45329.5|45309.5|0
1623645670000|2021-06-14 04:41:10|45331.4|45311.4|45332|45312|45332|45312|45330|45310|0
1623645690000|2021-06-14 04:41:30|||||||||1
1623645710000|2021-06-14 04:41:50|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|1
1623645720000|2021-06-14 04:42:00|45332|45312|45332|45312|45332|45312|45332|45312|0
1623645730000|2021-06-14 04:42:10|45331.4|45311.4|45331.4|45311.4|45331.4|45311.4|45331.4|45311.4|3
1623645740000|2021-06-14 04:42:20|45332|45312|45332|45312|45332|45312|45330|45310|0
1623645750000|2021-06-14 04:42:30|45331.4|45311.4|45332|45312|45332|45312|45331.4|45311.4|0
1623645760000|2021-06-14 04:42:40|45331.4|45311.4|45334.5|45314.5|45334.5|45314.5|45331.4|45311.4|9
1623645770000|2021-06-14 04:42:50|||||||||2
1623645780000|2021-06-14 04:43:00|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|1
1623645790000|2021-06-14 04:43:10|45332|45312|45332|45312|45332|45312|45332|45312|2
1623645810000|2021-06-14 04:43:30|||||||||3
1623645820000|2021-06-14 04:43:40|45327.5|45307.5|45332|45312|45332|45312|45327.5|45307.5|0
1623645830000|2021-06-14 04:43:50|45332.5|45312.5|45334.5|45314.5|45334.5|45314.5|45332.5|45312.5|0
1623645840000|2021-06-14 04:44:00|||||||||1
1623645890000|2021-06-14 04:44:50|45338.9|45318.9|45338.9|45318.9|45338.9|45318.9|45338.9|45318.9|2
1623645900000|2021-06-14 04:45:00|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|1
1623645910000|2021-06-14 04:45:10|45340|45320|45342|45322|45342|45322|45340|45320|7
1623645920000|2021-06-14 04:45:20|45340|45320|45340|45320|45340|45320|45340|45320|0
1623645940000|2021-06-14 04:45:40|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|1
1623645970000|2021-06-14 04:46:10|45337|45317|45337|45317|45337|45317|45337|45317|4
1623645980000|2021-06-14 04:46:20|||||||||1
1623645990000|2021-06-14 04:46:30|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|3
1623646000000|2021-06-14 04:46:40|45339.5|45319.5|45342|45322|45342.5|45322.5|45339.5|45319.5|7
1623646020000|2021-06-14 04:47:00|45344.5|45324.5|45343.9|45323.9|45344.5|45324.5|45343.9|45323.9|0
1623646030000|2021-06-14 04:47:10|45342|45322|45342|45322|45342|45322|45342|45322|0
1623646040000|2021-06-14 04:47:20|45339.5|45319.5|45342|45322|45342|45322|45339.5|45319.5|0
1623646050000|2021-06-14 04:47:30|45341.4|45321.4|45340|45320|45341.4|45321.4|45340|45320|0
1623646060000|2021-06-14 04:47:40|45342|45322|45342|45322|45342|45322|45342|45322|0
1623646100000|2021-06-14 04:48:20|||||||||2
1623646110000|2021-06-14 04:48:30|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|0
1623646130000|2021-06-14 04:48:50|45347|45327|45349.5|45329.5|45349.5|45329.5|45347|45327|2
1623646140000|2021-06-14 04:49:00|45353.4|45333.4|45352|45332|45353.9|45333.9|45352|45332|4
1623646150000|2021-06-14 04:49:10|45353.9|45333.9|45356.4|45336.4|45357|45337|45353.9|45333.9|3
1623646160000|2021-06-14 04:49:20|45352|45332|45352|45332|45352|45332|45352|45332|0
1623646170000|2021-06-14 04:49:30|45353.9|45333.9|45351.4|45331.4|45353.9|45333.9|45351.4|45331.4|1
1623646200000|2021-06-14 04:50:00|45350.9|45330.9|45346.4|45326.4|45350.9|45330.9|45346.4|45326.4|0
1623646230000|2021-06-14 04:50:30|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|0
1623646240000|2021-06-14 04:50:40|45340|45320|45340|45320|45340|45320|45340|45320|0
1623646270000|2021-06-14 04:51:10|45342|45322|45342|45322|45342|45322|45342|45322|2
1623646280000|2021-06-14 04:51:20|45337.5|45317.5|45337|45317|45337.5|45317.5|45337|45317|1
1623646300000|2021-06-14 04:51:40|45337.5|45317.5|45337|45317|45337.5|45317.5|45337|45317|4
1623646320000|2021-06-14 04:52:00|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|1
1623646330000|2021-06-14 04:52:10|45337|45317|45337|45317|45337|45317|45337|45317|0
1623646340000|2021-06-14 04:52:20|45333.9|45313.9|45333.9|45313.9|45333.9|45313.9|45333.9|45313.9|2
1623646360000|2021-06-14 04:52:40|45330|45310|45328.9|45308.9|45330|45310|45328.9|45308.9|2
1623646370000|2021-06-14 04:52:50|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|1
1623646380000|2021-06-14 04:53:00|||||||||1
1623646390000|2021-06-14 04:53:10|45325.9|45305.9|45324.5|45304.5|45325.9|45305.9|45324.5|45304.5|0
1623646400000|2021-06-14 04:53:20|45320.6|45300.6|45322|45302|45322|45302|45319.5|45299.5|4
1623646410000|2021-06-14 04:53:30|45322.5|45302.5|45324.5|45304.5|45324.5|45304.5|45322.5|45302.5|2
1623646440000|2021-06-14 04:54:00|45323.9|45303.9|45326.4|45306.4|45326.4|45306.4|45323.9|45303.9|0
1623646450000|2021-06-14 04:54:10|||||||||1
1623646460000|2021-06-14 04:54:20|45325.9|45305.9|45323.9|45303.9|45325.9|45305.9|45323.9|45303.9|0
1623646490000|2021-06-14 04:54:50|45322|45302|45322|45302|45322|45302|45322|45302|1
1623646500000|2021-06-14 04:55:00|||||||||1
1623646520000|2021-06-14 04:55:20|45326.4|45306.4|45327|45307|45327|45307|45326.4|45306.4|4
1623646540000|2021-06-14 04:55:40|45324.5|45304.5|45327|45307|45327|45307|45324.5|45304.5|1
1623646550000|2021-06-14 04:55:50|45331.4|45311.4|45331.4|45311.4|45331.4|45311.4|45331.4|45311.4|0
1623646570000|2021-06-14 04:56:10|45333.9|45313.9|45332|45312|45333.9|45313.9|45331.4|45311.4|0
1623646580000|2021-06-14 04:56:20|45331.4|45311.4|45331.5|45311.5|45332|45312|45331.4|45311.4|1
1623646590000|2021-06-14 04:56:30|||||||||1
1623646600000|2021-06-14 04:56:40|45332|45312|45334|45314|45334|45314|45332|45312|2
1623646610000|2021-06-14 04:56:50|45334.5|45314.5|45340.9|45320.9|45340.9|45320.9|45334|45314|5
1623646630000|2021-06-14 04:57:10|45339|45319|45339|45319|45339|45319|45339|45319|3
1623646640000|2021-06-14 04:57:20|45342|45322|45342|45322|45342|45322|45342|45322|1
1623646680000|2021-06-14 04:58:00|45341.5|45321.5|45342|45322|45342|45322|45341.5|45321.5|0
1623646700000|2021-06-14 04:58:20|45349.8|45329.8|45350.9|45330.9|45350.9|45330.9|45349.8|45329.8|7
1623646710000|2021-06-14 04:58:30|45352|45332|45357|45337|45357|45337|45352|45332|1
1623646720000|2021-06-14 04:58:40|||||||||2
1623646730000|2021-06-14 04:58:50|45357.5|45337.5|45361.5|45341.5|45361.5|45341.5|45357.5|45337.5|5
1623646740000|2021-06-14 04:59:00|45362|45342|45357|45337|45362|45342|45357|45337|3
1623646760000|2021-06-14 04:59:20|||||||||1
1623646770000|2021-06-14 04:59:30|45356.5|45336.5|45357|45337|45357|45337|45356.5|45336.5|0
1623646790000|2021-06-14 04:59:50|45354.5|45334.5|45352.5|45332.5|45357|45337|45352|45332|3
1623646800000|2021-06-14 05:00:00|45352|45332|45347.5|45327.5|45352|45332|45347|45327|5
1623646810000|2021-06-14 05:00:10|45350|45330|45350|45330|45350|45330|45350|45330|0
1623646820000|2021-06-14 05:00:20|45352|45332|45354.5|45334.5|45355.9|45335.9|45352|45332|6
1623646830000|2021-06-14 05:00:30|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|1
1623646850000|2021-06-14 05:00:50|45357|45337|45357|45337|45357|45337|45357|45337|4
1623646860000|2021-06-14 05:01:00|45356.5|45336.5|45354.5|45334.5|45356.5|45336.5|45352|45332|2
1623646870000|2021-06-14 05:01:10|||||||||5
1623646880000|2021-06-14 05:01:20|45357|45337|45354.5|45334.5|45357|45337|45354.5|45334.5|0
1623646890000|2021-06-14 05:01:30|45352.5|45332.5|45357.5|45337.5|45358.1|45338.1|45352.5|45332.5|9
1623646900000|2021-06-14 05:01:40|45360|45340|45360|45340|45360|45340|45360|45340|7
1623646910000|2021-06-14 05:01:50|||||||||1
1623646920000|2021-06-14 05:02:00|45358.1|45338.1|45347.5|45327.5|45358.1|45338.1|45347.5|45327.5|8
1623646930000|2021-06-14 05:02:10|45350|45330|45350|45330|45352|45332|45350|45330|2
1623646940000|2021-06-14 05:02:20|45349.5|45329.5|45347.5|45327.5|45349.5|45329.5|45347.5|45327.5|1
1623646950000|2021-06-14 05:02:30|45347|45327|45347|45327|45347|45327|45347|45327|0
1623646980000|2021-06-14 05:03:00|45342|45322|45332|45312|45342|45322|45327.5|45307.5|10
1623646990000|2021-06-14 05:03:10|45327|45307|45327|45307|45329.5|45309.5|45327|45307|3
1623647010000|2021-06-14 05:03:30|45325|45305|45325|45305|45327|45307|45324.5|45304.5|0
1623647020000|2021-06-14 05:03:40|45327|45307|45325|45305|45327|45307|45325|45305|0
1623647030000|2021-06-14 05:03:50|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|3
1623647060000|2021-06-14 05:04:20|45327|45307|45327|45307|45327.5|45307.5|45327|45307|0
1623647080000|2021-06-14 05:04:40|45332|45312|45327.5|45307.5|45332|45312|45327.5|45307.5|1
1623647090000|2021-06-14 05:04:50|45327|45307|45327|45307|45327|45307|45327|45307|2
1623647110000|2021-06-14 05:05:10|45330|45310|45327|45307|45330|45310|45327|45307|3
1623647120000|2021-06-14 05:05:20|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|0
1623647130000|2021-06-14 05:05:30|45327|45307|45326.5|45306.5|45327|45307|45326.5|45306.5|2
1623647140000|2021-06-14 05:05:40|45324.5|45304.5|45327|45307|45327|45307|45324.5|45304.5|0
1623647150000|2021-06-14 05:05:50|45325|45305|45327|45307|45327|45307|45325|45305|2
1623647170000|2021-06-14 05:06:10|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|0
1623647180000|2021-06-14 05:06:20|45327|45307|45324.5|45304.5|45327|45307|45324.5|45304.5|0
1623647200000|2021-06-14 05:06:40|45325.1|45305.1|45324.5|45304.5|45325.1|45305.1|45324.5|45304.5|1
1623647210000|2021-06-14 05:06:50|45325.1|45305.1|45320.1|45300.1|45327|45307|45320.1|45300.1|5
1623647220000|2021-06-14 05:07:00|45317|45297|45317|45297|45317|45297|45315.1|45295.1|5
1623647230000|2021-06-14 05:07:10|45312.6|45292.6|45312|45292|45312.6|45292.6|45312|45292|5
1623647240000|2021-06-14 05:07:20|45317|45297|45312|45292|45317|45297|45312|45292|6
1623647250000|2021-06-14 05:07:30|45312.6|45292.6|45317|45297|45317|45297|45312.6|45292.6|1
1623647270000|2021-06-14 05:07:50|45315.1|45295.1|45317|45297|45317|45297|45315.1|45295.1|1
1623647310000|2021-06-14 05:08:30|45315.1|45295.1|45317|45297|45317|45297|45315.1|45295.1|0
1623647320000|2021-06-14 05:08:40|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|1
1623647330000|2021-06-14 05:08:50|45317|45297|45312|45292|45317|45297|45312|45292|1
1623647340000|2021-06-14 05:09:00|||||||||2
1623647350000|2021-06-14 05:09:10|45310.1|45290.1|45307.6|45287.6|45310.1|45290.1|45307|45287|8
1623647360000|2021-06-14 05:09:20|||||||||1
1623647380000|2021-06-14 05:09:40|||||||||3
1623647390000|2021-06-14 05:09:50|45308.1|45288.1|45308.1|45288.1|45308.1|45288.1|45307.6|45287.6|2
1623647410000|2021-06-14 05:10:10|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|45307|45287|12
1623647420000|2021-06-14 05:10:20|45307|45287|45307|45287|45307|45287|45307|45287|0
1623647430000|2021-06-14 05:10:30|45306.5|45286.5|45307|45287|45307|45287|45306.5|45286.5|1
1623647450000|2021-06-14 05:10:50|||||||||1
1623647480000|2021-06-14 05:11:20|45305.1|45285.1|45307|45287|45307|45287|45305.1|45285.1|1
1623647490000|2021-06-14 05:11:30|||||||||1
1623647500000|2021-06-14 05:11:40|45311.5|45291.5|45312|45292|45312|45292|45311.5|45291.5|6
1623647510000|2021-06-14 05:11:50|45312.6|45292.6|45314.5|45294.5|45314.5|45294.5|45312.6|45292.6|0
1623647520000|2021-06-14 05:12:00|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45312|45292|1
1623647530000|2021-06-14 05:12:10|||||||||1
1623647550000|2021-06-14 05:12:30|45312|45292|45312|45292|45312|45292|45311.5|45291.5|1
1623647560000|2021-06-14 05:12:40|45311.5|45291.5|45307.6|45287.6|45312|45292|45307.6|45287.6|6
1623647570000|2021-06-14 05:12:50|45311.5|45291.5|45312.6|45292.6|45312.6|45292.6|45311.5|45291.5|5
1623647600000|2021-06-14 05:13:20|45312|45292|45310.1|45290.1|45312|45292|45309.5|45289.5|4
1623647610000|2021-06-14 05:13:30|45309.5|45289.5|45307.6|45287.6|45309.5|45289.5|45307|45287|0
1623647620000|2021-06-14 05:13:40|45307|45287|45307|45287|45307.6|45287.6|45307|45287|1
1623647630000|2021-06-14 05:13:50|45304.5|45284.5|45307.6|45287.6|45307.6|45287.6|45304.5|45284.5|0
1623647650000|2021-06-14 05:14:10|45311.5|45291.5|45313.4|45293.4|45313.4|45293.4|45311.5|45291.5|1
1623647660000|2021-06-14 05:14:20|45312|45292|45311.5|45291.5|45312|45292|45311.5|45291.5|0
1623647670000|2021-06-14 05:14:30|45314|45294|45315.1|45295.1|45315.1|45295.1|45314|45294|1
1623647700000|2021-06-14 05:15:00|45314.5|45294.5|45319|45299|45319|45299|45314.5|45294.5|3
1623647720000|2021-06-14 05:15:20|45320.9|45300.9|45322|45302|45322|45302|45320.9|45300.9|2
1623647730000|2021-06-14 05:15:30|45322.6|45302.6|45326.5|45306.5|45326.5|45306.5|45322.6|45302.6|1
1623647740000|2021-06-14 05:15:40|45325.9|45305.9|45324|45304|45327|45307|45324|45304|0
1623647750000|2021-06-14 05:15:50|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|0
1623647760000|2021-06-14 05:16:00|45324|45304|45326.5|45306.5|45326.5|45306.5|45324|45304|0
1623647770000|2021-06-14 05:16:10|45324|45304|45326.5|45306.5|45329|45309|45324|45304|2
1623647780000|2021-06-14 05:16:20|45325.9|45305.9|45326.5|45306.5|45326.5|45306.5|45324|45304|0
1623647790000|2021-06-14 05:16:30|45324|45304|45326.5|45306.5|45326.5|45306.5|45324|45304|0
1623647800000|2021-06-14 05:16:40|45328.4|45308.4|45329|45309|45329|45309|45328.4|45308.4|6
1623647810000|2021-06-14 05:16:50|45329.5|45309.5|45329|45309|45331.5|45311.5|45329|45309|4
1623647820000|2021-06-14 05:17:00|45329.5|45309.5|45333.4|45313.4|45334|45314|45329.5|45309.5|1
1623647830000|2021-06-14 05:17:10|45334|45314|45334|45314|45334|45314|45334|45314|6
1623647850000|2021-06-14 05:17:30|45335.9|45315.9|45334|45314|45335.9|45315.9|45334|45314|0
1623647860000|2021-06-14 05:17:40|||||||||1
1623647870000|2021-06-14 05:17:50|||||||||2
1623647880000|2021-06-14 05:18:00|45327|45307|45327|45307|45327|45307|45326.5|45306.5|2
1623647900000|2021-06-14 05:18:20|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|0
1623647910000|2021-06-14 05:18:30|45327|45307|45327|45307|45327|45307|45325.1|45305.1|0
1623647920000|2021-06-14 05:18:40|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45327|45307|0
1623647930000|2021-06-14 05:18:50|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|0
1623647940000|2021-06-14 05:19:00|45334|45314|45335.1|45315.1|45335.1|45315.1|45334|45314|0
1623647950000|2021-06-14 05:19:10|45334.5|45314.5|45332|45312|45337|45317|45332|45312|3
1623647970000|2021-06-14 05:19:30|45331.5|45311.5|45327|45307|45331.5|45311.5|45327|45307|0
1623648020000|2021-06-14 05:20:20|45329|45309|45327|45307|45329|45309|45327|45307|2
1623648040000|2021-06-14 05:20:40|45326.5|45306.5|45324|45304|45326.5|45306.5|45324|45304|1
1623648050000|2021-06-14 05:20:50|45324.5|45304.5|45322|45302|45324.5|45304.5|45322|45302|0
1623648070000|2021-06-14 05:21:10|45322.6|45302.6|45324.5|45304.5|45324.5|45304.5|45322.6|45302.6|0
1623648080000|2021-06-14 05:21:20|45324|45304|45321.5|45301.5|45324|45304|45321.5|45301.5|0
1623648100000|2021-06-14 05:21:40|45322|45302|45324.5|45304.5|45324.5|45304.5|45322|45302|5
1623648110000|2021-06-14 05:21:50|45322.6|45302.6|45324.5|45304.5|45324.5|45304.5|45322.6|45302.6|1
1623648130000|2021-06-14 05:22:10|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|0
1623648150000|2021-06-14 05:22:30|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|0
1623648190000|2021-06-14 05:23:10|45322|45302|45322.6|45302.6|45322.6|45302.6|45322|45302|0
1623648210000|2021-06-14 05:23:30|45322|45302|45322|45302|45322.6|45302.6|45322|45302|0
1623648220000|2021-06-14 05:23:40|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|0
1623648230000|2021-06-14 05:23:50|45322|45302|45322|45302|45322|45302|45322|45302|0
1623648250000|2021-06-14 05:24:10|||||||||1
1623648270000|2021-06-14 05:24:30|45325.1|45305.1|45326.5|45306.5|45326.5|45306.5|45325.1|45305.1|2
1623648280000|2021-06-14 05:24:40|45327|45307|45327|45307|45327|45307|45324.5|45304.5|0
1623648290000|2021-06-14 05:24:50|45322.6|45302.6|45322.6|45302.6|45327|45307|45322.6|45302.6|1
1623648300000|2021-06-14 05:25:00|45324.5|45304.5|45322.6|45302.6|45324.5|45304.5|45322|45302|0
1623648310000|2021-06-14 05:25:10|45327|45307|45327|45307|45327|45307|45327|45307|0
1623648330000|2021-06-14 05:25:30|45326.5|45306.5|45324|45304|45326.5|45306.5|45324|45304|0
1623648340000|2021-06-14 05:25:40|45325.9|45305.9|45327|45307|45327|45307|45325.9|45305.9|1
1623648350000|2021-06-14 05:25:50|45327.6|45307.6|45331.5|45311.5|45332|45312|45327.6|45307.6|2
1623648360000|2021-06-14 05:26:00|45332|45312|45332|45312|45332|45312|45332|45312|1
1623648370000|2021-06-14 05:26:10|45336.5|45316.5|45337|45317|45337|45317|45336.5|45316.5|3
1623648380000|2021-06-14 05:26:20|||||||||3
1623648390000|2021-06-14 05:26:30|45339|45319|45337|45317|45339.5|45319.5|45337|45317|2
1623648400000|2021-06-14 05:26:40|45337.6|45317.6|45339.5|45319.5|45339.5|45319.5|45337.6|45317.6|0
1623648420000|2021-06-14 05:27:00|||||||||1
1623648430000|2021-06-14 05:27:10|45337|45317|45339.5|45319.5|45339.5|45319.5|45337|45317|0
1623648440000|2021-06-14 05:27:20|45339|45319|45337|45317|45339|45319|45337|45317|1
1623648460000|2021-06-14 05:27:40|45341.5|45321.5|45337|45317|45341.5|45321.5|45337|45317|1
1623648470000|2021-06-14 05:27:50|||||||||1
1623648480000|2021-06-14 05:28:00|45338.1|45318.1|45341.5|45321.5|45341.5|45321.5|45338.1|45318.1|4
1623648500000|2021-06-14 05:28:20|45342|45322|45342|45322|45342|45322|45342|45322|1
1623648510000|2021-06-14 05:28:30|45341.5|45321.5|45341.5|45321.5|45341.5|45321.5|45341.5|45321.5|1
1623648540000|2021-06-14 05:29:00|45339.5|45319.5|45344|45324|45344|45324|45339.5|45319.5|4
1623648550000|2021-06-14 05:29:10|||||||||1
1623648580000|2021-06-14 05:29:40|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|0
1623648590000|2021-06-14 05:29:50|45344|45324|45344|45324|45344|45324|45344|45324|0
1623648600000|2021-06-14 05:30:00|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|1
1623648610000|2021-06-14 05:30:10|45341.5|45321.5|45322|45302|45341.5|45321.5|45319.5|45299.5|4
1623648630000|2021-06-14 05:30:30|45317|45297|45317|45297|45317|45297|45316.5|45296.5|1
1623648640000|2021-06-14 05:30:40|45312.6|45292.6|45317|45297|45317|45297|45312.6|45292.6|1
1623648670000|2021-06-14 05:31:10|45314|45294|45314|45294|45314|45294|45314|45294|4
1623648680000|2021-06-14 05:31:20|45313.4|45293.4|45311.5|45291.5|45314|45294|45311.5|45291.5|2
1623648690000|2021-06-14 05:31:30|45313.4|45293.4|45309.5|45289.5|45313.4|45293.4|45309|45289|2
1623648700000|2021-06-14 05:31:40|45307.6|45287.6|45307|45287|45307.6|45287.6|45305.1|45285.1|3
1623648710000|2021-06-14 05:31:50|45306.5|45286.5|45307|45287|45307|45287|45306.5|45286.5|0
1623648720000|2021-06-14 05:32:00|45303.1|45283.1|45306.5|45286.5|45306.5|45286.5|45302.6|45282.6|1
1623648740000|2021-06-14 05:32:20|45307|45287|45307|45287|45307|45287|45307|45287|0
1623648750000|2021-06-14 05:32:30|45309|45289|45309|45289|45309|45289|45309|45289|1
1623648760000|2021-06-14 05:32:40|||||||||1
1623648780000|2021-06-14 05:33:00|45307|45287|45305.1|45285.1|45307|45287|45305.1|45285.1|3
1623648790000|2021-06-14 05:33:10|45304|45284|45304|45284|45304|45284|45304|45284|1
1623648800000|2021-06-14 05:33:20|45302.9|45282.9|45299|45279|45302.9|45282.9|45298.4|45278.4|38
1623648810000|2021-06-14 05:33:30|45297|45277|45296.5|45276.5|45297|45277|45296.5|45276.5|2
1623648820000|2021-06-14 05:33:40|45294|45274|45296.5|45276.5|45296.5|45276.5|45294|45274|3
1623648830000|2021-06-14 05:33:50|45297|45277|45297|45277|45297|45277|45297|45277|0
1623648850000|2021-06-14 05:34:10|45299|45279|45299|45279|45299|45279|45299|45279|2
1623648860000|2021-06-14 05:34:20|45304|45284|45306.5|45286.5|45306.5|45286.5|45304|45284|3
1623648870000|2021-06-14 05:34:30|45307|45287|45309|45289|45309|45289|45307|45287|0
1623648880000|2021-06-14 05:34:40|45314|45294|45314|45294|45314|45294|45314|45294|3
1623648910000|2021-06-14 05:35:10|||||||||13
1623648920000|2021-06-14 05:35:20|45312|45292|45307|45287|45312|45292|45307|45287|1
1623648930000|2021-06-14 05:35:30|45305.1|45285.1|45277.6|45257.6|45305.1|45285.1|45277.6|45257.6|13
1623648940000|2021-06-14 05:35:40|45275.1|45255.1|45272.6|45252.6|45277|45257|45272|45252|15
1623648950000|2021-06-14 05:35:50|45272|45252|45272|45252|45272|45252|45272|45252|2
1623648960000|2021-06-14 05:36:00|45270.1|45250.1|45267|45247|45270.1|45250.1|45267|45247|10
1623648970000|2021-06-14 05:36:10|45269|45249|45269.5|45249.5|45269.5|45249.5|45267.6|45247.6|3
1623648980000|2021-06-14 05:36:20|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|0
1623648990000|2021-06-14 05:36:30|45269.5|45249.5|45267.6|45247.6|45269.5|45249.5|45267.6|45247.6|2
1623649000000|2021-06-14 05:36:40|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|0
1623649010000|2021-06-14 05:36:50|45265.1|45245.1|45262.6|45242.6|45265.1|45245.1|45262.6|45242.6|0
1623649020000|2021-06-14 05:37:00|||||||||1
1623649030000|2021-06-14 05:37:10|||||||||1
1623649040000|2021-06-14 05:37:20|||||||||1
1623649050000|2021-06-14 05:37:30|45262|45242|45262|45242|45262|45242|45262|45242|4
1623649070000|2021-06-14 05:37:50|||||||||1
1623649080000|2021-06-14 05:38:00|45264.5|45244.5|45264.5|45244.5|45264.5|45244.5|45264.5|45244.5|1
1623649110000|2021-06-14 05:38:30|45267|45247|45267|45247|45267|45247|45267|45247|5
1623649120000|2021-06-14 05:38:40|45267.6|45247.6|45272|45252|45272|45252|45267.6|45247.6|5
1623649130000|2021-06-14 05:38:50|||||||||2
1623649140000|2021-06-14 05:39:00|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|11
1623649150000|2021-06-14 05:39:10|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|1
1623649160000|2021-06-14 05:39:20|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|45275.9|45255.9|1
1623649180000|2021-06-14 05:39:40|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|1
1623649190000|2021-06-14 05:39:50|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|45275.9|45255.9|0
1623649200000|2021-06-14 05:40:00|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|0
1623649210000|2021-06-14 05:40:10|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|1
1623649230000|2021-06-14 05:40:30|||||||||1
1623649250000|2021-06-14 05:40:50|45277|45257|45277|45257|45277|45257|45277|45257|3
1623649300000|2021-06-14 05:41:40|45279|45259|45277|45257|45279|45259|45277|45257|26
1623649310000|2021-06-14 05:41:50|45279|45259|45277|45257|45279|45259|45277|45257|6
1623649320000|2021-06-14 05:42:00|45282|45262|45282|45262|45282|45262|45282|45262|8
1623649330000|2021-06-14 05:42:10|45284|45264|45294.5|45274.5|45294.5|45274.5|45284|45264|5
1623649340000|2021-06-14 05:42:20|45296.5|45276.5|45297|45277|45297|45277|45296.5|45276.5|0
1623649350000|2021-06-14 05:42:30|45296.5|45276.5|45297|45277|45297|45277|45296.5|45276.5|4
1623649380000|2021-06-14 05:43:00|45299|45279|45296.5|45276.5|45299|45279|45296.5|45276.5|5
1623649400000|2021-06-14 05:43:20|45297|45277|45297|45277|45297|45277|45297|45277|0
1623649430000|2021-06-14 05:43:50|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|1
1623649440000|2021-06-14 05:44:00|45297|45277|45292|45272|45297|45277|45292|45272|1
1623649450000|2021-06-14 05:44:10|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|4
1623649470000|2021-06-14 05:44:30|45299|45279|45299|45279|45299.5|45279.5|45299|45279|2
1623649480000|2021-06-14 05:44:40|45301.5|45281.5|45299|45279|45301.5|45281.5|45299|45279|0
1623649490000|2021-06-14 05:44:50|45299.5|45279.5|45307.6|45287.6|45307.6|45287.6|45299.5|45279.5|6
1623649500000|2021-06-14 05:45:00|45311.5|45291.5|45307|45287|45311.5|45291.5|45307|45287|0
1623649510000|2021-06-14 05:45:10|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|4
1623649530000|2021-06-14 05:45:30|45307|45287|45307|45287|45307|45287|45307|45287|0
1623649550000|2021-06-14 05:45:50|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|2
1623649580000|2021-06-14 05:46:20|45307|45287|45311.5|45291.5|45311.5|45291.5|45307|45287|3
1623649590000|2021-06-14 05:46:30|45312|45292|45312|45292|45312|45292|45312|45292|0
1623649600000|2021-06-14 05:46:40|45311.5|45291.5|45311.5|45291.5|45312|45292|45311.5|45291.5|1
1623649610000|2021-06-14 05:46:50|45307|45287|45307|45287|45307|45287|45307|45287|3
1623649620000|2021-06-14 05:47:00|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|0
1623649630000|2021-06-14 05:47:10|||||||||1
1623649650000|2021-06-14 05:47:30|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|0
1623649660000|2021-06-14 05:47:40|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|4
1623649670000|2021-06-14 05:47:50|45299|45279|45291.5|45271.5|45299|45279|45291.5|45271.5|4
1623649680000|2021-06-14 05:48:00|45297.6|45277.6|45301.5|45281.5|45302|45282|45297.6|45277.6|6
1623649690000|2021-06-14 05:48:10|45297|45277|45297.6|45277.6|45297.6|45277.6|45297|45277|1
1623649710000|2021-06-14 05:48:30|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|1
1623649720000|2021-06-14 05:48:40|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|0
1623649730000|2021-06-14 05:48:50|||||||||1
1623649790000|2021-06-14 05:49:50|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|0
1623649800000|2021-06-14 05:50:00|||||||||1
1623649850000|2021-06-14 05:50:50|45302|45282|45299.5|45279.5|45302|45282|45299.5|45279.5|1
1623649860000|2021-06-14 05:51:00|45297|45277|45297|45277|45297|45277|45297|45277|2
1623649880000|2021-06-14 05:51:20|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|0
1623649890000|2021-06-14 05:51:30|45299.5|45279.5|45302|45282|45302|45282|45299.5|45279.5|0
1623649910000|2021-06-14 05:51:50|||||||||3
1623649920000|2021-06-14 05:52:00|45301.5|45281.5|45302|45282|45304|45284|45301.5|45281.5|0
1623649940000|2021-06-14 05:52:20|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|0
1623650010000|2021-06-14 05:53:30|45302|45282|45305.1|45285.1|45305.1|45285.1|45302|45282|1
1623650020000|2021-06-14 05:53:40|45307|45287|45308.1|45288.1|45308.1|45288.1|45307|45287|3
1623650030000|2021-06-14 05:53:50|45310.1|45290.1|45307.6|45287.6|45310.1|45290.1|45307.6|45287.6|7
1623650040000|2021-06-14 05:54:00|45308.1|45288.1|45308.1|45288.1|45308.1|45288.1|45308.1|45288.1|1
1623650080000|2021-06-14 05:54:40|45310.1|45290.1|45307.6|45287.6|45310.1|45290.1|45307.6|45287.6|3
1623650090000|2021-06-14 05:54:50|45308.1|45288.1|45308.1|45288.1|45308.1|45288.1|45308.1|45288.1|0
1623650100000|2021-06-14 05:55:00|45307.6|45287.6|45308.1|45288.1|45308.1|45288.1|45307.6|45287.6|1
1623650110000|2021-06-14 05:55:10|45310.1|45290.1|45309|45289|45310.1|45290.1|45309|45289|1
1623650130000|2021-06-14 05:55:30|45311|45291|45312|45292|45312|45292|45311|45291|3
1623650140000|2021-06-14 05:55:40|45314|45294|45322|45302|45322|45302|45314|45294|7
1623650160000|2021-06-14 05:56:00|45322.1|45302.1|45327.1|45307.1|45327.1|45307.1|45322.1|45302.1|9
1623650210000|2021-06-14 05:56:50|||||||||1
1623650230000|2021-06-14 05:57:10|||||||||1
1623650240000|2021-06-14 05:57:20|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|7
1623650250000|2021-06-14 05:57:30|||||||||4
1623650260000|2021-06-14 05:57:40|45320.1|45300.1|45316.5|45296.5|45320.1|45300.1|45316.5|45296.5|1
1623650270000|2021-06-14 05:57:50|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|0
1623650280000|2021-06-14 05:58:00|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|0
1623650290000|2021-06-14 05:58:10|45317.1|45297.1|45316.5|45296.5|45317.1|45297.1|45316.5|45296.5|1
1623650300000|2021-06-14 05:58:20|45314|45294|45314|45294|45314|45294|45314|45294|0
1623650310000|2021-06-14 05:58:30|||||||||2
1623650320000|2021-06-14 05:58:40|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|4
1623650330000|2021-06-14 05:58:50|45311.5|45291.5|45309.6|45289.6|45312.1|45292.1|45309.6|45289.6|4
1623650340000|2021-06-14 05:59:00|45310.1|45290.1|45312.1|45292.1|45312.1|45292.1|45310.1|45290.1|0
1623650360000|2021-06-14 05:59:20|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|3
1623650370000|2021-06-14 05:59:30|45311|45291|45309|45289|45311.5|45291.5|45309|45289|5
1623650380000|2021-06-14 05:59:40|45302.1|45282.1|45301|45281|45302.1|45282.1|45301|45281|2
1623650390000|2021-06-14 05:59:50|45299|45279|45296.5|45276.5|45299|45279|45296.5|45276.5|0
1623650400000|2021-06-14 06:00:00|45292.1|45272.1|45297.1|45277.1|45299|45279|45292.1|45272.1|15
1623650410000|2021-06-14 06:00:10|45294|45274|45281.5|45261.5|45294.6|45274.6|45281.5|45261.5|2
1623650420000|2021-06-14 06:00:20|45279.6|45259.6|45272.6|45252.6|45279.6|45259.6|45272.6|45252.6|3
1623650430000|2021-06-14 06:00:30|45270.1|45250.1|45274.6|45254.6|45274.6|45254.6|45270.1|45250.1|14
1623650440000|2021-06-14 06:00:40|45276.5|45256.5|45282.1|45262.1|45282.1|45262.1|45276.5|45256.5|4
1623650450000|2021-06-14 06:00:50|45282.6|45262.6|45292.1|45272.1|45292.1|45272.1|45282.6|45262.6|2
1623650460000|2021-06-14 06:01:00|45293.1|45273.1|45296.5|45276.5|45297.1|45277.1|45293.1|45273.1|4
1623650470000|2021-06-14 06:01:10|45297.1|45277.1|45296.5|45276.5|45301|45281|45296.5|45276.5|3
1623650480000|2021-06-14 06:01:20|45297.6|45277.6|45301.5|45281.5|45301.5|45281.5|45297.6|45277.6|7
1623650490000|2021-06-14 06:01:30|45302.1|45282.1|45307.1|45287.1|45307.1|45287.1|45302.1|45282.1|8
1623650500000|2021-06-14 06:01:40|45308.1|45288.1|45319|45299|45319|45299|45308.1|45288.1|5
1623650510000|2021-06-14 06:01:50|45316.5|45296.5|45309.6|45289.6|45316.5|45296.5|45309.6|45289.6|5
1623650520000|2021-06-14 06:02:00|45310.1|45290.1|45312.1|45292.1|45312.1|45292.1|45310.1|45290.1|6
1623650530000|2021-06-14 06:02:10|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|1
1623650540000|2021-06-14 06:02:20|45315.4|45295.4|45311.5|45291.5|45315.4|45295.4|45311.5|45291.5|6
1623650550000|2021-06-14 06:02:30|45307.1|45287.1|45306.5|45286.5|45307.1|45287.1|45306.5|45286.5|9
1623650560000|2021-06-14 06:02:40|45302.6|45282.6|45296.5|45276.5|45302.6|45282.6|45291.5|45271.5|5
1623650570000|2021-06-14 06:02:50|45296|45276|45291.5|45271.5|45296|45276|45291.5|45271.5|2
1623650580000|2021-06-14 06:03:00|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45289.6|45269.6|6
1623650590000|2021-06-14 06:03:10|45291.5|45271.5|45274.6|45254.6|45291.5|45271.5|45274.6|45254.6|10
1623650600000|2021-06-14 06:03:20|||||||||1
1623650610000|2021-06-14 06:03:30|45276.5|45256.5|45276.5|45256.5|45278.5|45258.5|45276.5|45256.5|6
1623650630000|2021-06-14 06:03:50|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|1
1623650650000|2021-06-14 06:04:10|45274|45254|45276.5|45256.5|45276.5|45256.5|45274|45254|1
1623650660000|2021-06-14 06:04:20|45272.6|45252.6|45277.1|45257.1|45277.1|45257.1|45272.6|45252.6|3
1623650670000|2021-06-14 06:04:30|45277.6|45257.6|45279.6|45259.6|45279.6|45259.6|45277.6|45257.6|0
1623650680000|2021-06-14 06:04:40|45279|45259|45279.6|45259.6|45279.6|45259.6|45279|45259|0
1623650690000|2021-06-14 06:04:50|45279|45259|45277.1|45257.1|45279|45259|45277.1|45257.1|1
1623650700000|2021-06-14 06:05:00|45274.6|45254.6|45271.5|45251.5|45274.6|45254.6|45271.5|45251.5|2
1623650710000|2021-06-14 06:05:10|45274|45254|45274.6|45254.6|45274.6|45254.6|45274|45254|0
1623650730000|2021-06-14 06:05:30|45271.5|45251.5|45272.1|45252.1|45272.1|45252.1|45267.6|45247.6|3
1623650740000|2021-06-14 06:05:40|45272.6|45252.6|45276.5|45256.5|45276.5|45256.5|45272.6|45252.6|4
1623650750000|2021-06-14 06:05:50|45274.6|45254.6|45276.5|45256.5|45276.5|45256.5|45272.6|45252.6|3
1623650760000|2021-06-14 06:06:00|45274.6|45254.6|45276.5|45256.5|45276.5|45256.5|45274.6|45254.6|0
1623650770000|2021-06-14 06:06:10|45274.6|45254.6|45274.6|45254.6|45276.5|45256.5|45274.6|45254.6|0
1623650780000|2021-06-14 06:06:20|45276.5|45256.5|45272.1|45252.1|45276.5|45256.5|45272.1|45252.1|5
1623650790000|2021-06-14 06:06:30|45267.1|45247.1|45267.1|45247.1|45267.1|45247.1|45266.5|45246.5|8
1623650800000|2021-06-14 06:06:40|45262.6|45242.6|45264.6|45244.6|45267.1|45247.1|45262.6|45242.6|2
1623650810000|2021-06-14 06:06:50|45265.1|45245.1|45257.1|45237.1|45267.1|45247.1|45257.1|45237.1|18
1623650820000|2021-06-14 06:07:00|45256.5|45236.5|45241.5|45221.5|45256.5|45236.5|45237.1|45217.1|37
1623650830000|2021-06-14 06:07:10|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45232.1|45212.1|15
1623650840000|2021-06-14 06:07:20|45239|45219|45241.5|45221.5|45241.5|45221.5|45239|45219|4
1623650850000|2021-06-14 06:07:30|45241|45221|45242.1|45222.1|45242.1|45222.1|45239|45219|4
1623650860000|2021-06-14 06:07:40|45250.4|45230.4|45251.5|45231.5|45252.9|45232.9|45250.4|45230.4|12
1623650870000|2021-06-14 06:07:50|45249|45229|45249|45229|45249|45229|45249|45229|5
1623650880000|2021-06-14 06:08:00|45251.5|45231.5|45247.1|45227.1|45251.5|45231.5|45247.1|45227.1|2
1623650890000|2021-06-14 06:08:10|45246.5|45226.5|45247.1|45227.1|45247.6|45227.6|45244.6|45224.6|2
1623650900000|2021-06-14 06:08:20|45246.5|45226.5|45244.6|45224.6|45246.5|45226.5|45244.6|45224.6|0
1623650910000|2021-06-14 06:08:30|||||||||1
1623650920000|2021-06-14 06:08:40|45245.1|45225.1|45247.1|45227.1|45247.1|45227.1|45245.1|45225.1|0
1623650930000|2021-06-14 06:08:50|45242.1|45222.1|45247.1|45227.1|45247.1|45227.1|45242.1|45222.1|6
1623650940000|2021-06-14 06:09:00|||||||||3
1623650950000|2021-06-14 06:09:10|||||||||1
1623650960000|2021-06-14 06:09:20|45251|45231|45252.1|45232.1|45252.1|45232.1|45251|45231|2
1623650980000|2021-06-14 06:09:40|45251.5|45231.5|45252.1|45232.1|45252.1|45232.1|45247.6|45227.6|5
1623650990000|2021-06-14 06:09:50|45250.1|45230.1|45249.6|45229.6|45251.5|45231.5|45249.6|45229.6|2
1623651000000|2021-06-14 06:10:00|45247.6|45227.6|45247.1|45227.1|45252.1|45232.1|45247.1|45227.1|3
1623651010000|2021-06-14 06:10:10|45246.5|45226.5|45247.1|45227.1|45247.1|45227.1|45246.5|45226.5|2
1623651020000|2021-06-14 06:10:20|45246.5|45226.5|45239.6|45219.6|45246.5|45226.5|45239.6|45219.6|4
1623651030000|2021-06-14 06:10:30|45239|45219|45235.1|45215.1|45239|45219|45235.1|45215.1|0
1623651040000|2021-06-14 06:10:40|45231|45211|45219.6|45199.6|45231|45211|45217.6|45197.6|18
1623651050000|2021-06-14 06:10:50|45222.1|45202.1|45217.1|45197.1|45222.1|45202.1|45217.1|45197.1|2
1623651060000|2021-06-14 06:11:00|45221.5|45201.5|45217.1|45197.1|45221.5|45201.5|45217.1|45197.1|8
1623651070000|2021-06-14 06:11:10|45216.5|45196.5|45217.6|45197.6|45217.6|45197.6|45216.5|45196.5|6
1623651080000|2021-06-14 06:11:20|45221.5|45201.5|45217.1|45197.1|45221.5|45201.5|45217.1|45197.1|15
1623651090000|2021-06-14 06:11:30|45216.5|45196.5|45217.1|45197.1|45217.1|45197.1|45211.5|45191.5|18
1623651110000|2021-06-14 06:11:50|||||||||4
1623651120000|2021-06-14 06:12:00|45217.6|45197.6|45220.1|45200.1|45220.1|45200.1|45217.6|45197.6|1
1623651130000|2021-06-14 06:12:10|45217.1|45197.1|45214.6|45194.6|45217.1|45197.1|45214.6|45194.6|5
1623651140000|2021-06-14 06:12:20|||||||||5
1623651150000|2021-06-14 06:12:30|45215.1|45195.1|45215.1|45195.1|45215.1|45195.1|45215.1|45195.1|0
1623651160000|2021-06-14 06:12:40|45219|45199|45224.6|45204.6|45224.6|45204.6|45219|45199|4
1623651170000|2021-06-14 06:12:50|45225.1|45205.1|45232.1|45212.1|45232.1|45212.1|45225.1|45205.1|6
1623651180000|2021-06-14 06:13:00|45234|45214|45237.1|45217.1|45237.1|45217.1|45234|45214|6
1623651190000|2021-06-14 06:13:10|45239|45219|45242.1|45222.1|45242.1|45222.1|45239|45219|3
1623651200000|2021-06-14 06:13:20|45244|45224|45244.6|45224.6|45244.6|45224.6|45244|45224|2
1623651220000|2021-06-14 06:13:40|45247.1|45227.1|45247.1|45227.1|45247.1|45227.1|45247.1|45227.1|2
1623651230000|2021-06-14 06:13:50|45247.6|45227.6|45256.5|45236.5|45256.5|45236.5|45247.6|45227.6|2
1623651240000|2021-06-14 06:14:00|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|7
1623651250000|2021-06-14 06:14:10|45256.5|45236.5|45257.1|45237.1|45257.1|45237.1|45256.5|45236.5|5
1623651260000|2021-06-14 06:14:20|||||||||1
1623651270000|2021-06-14 06:14:30|||||||||1
1623651280000|2021-06-14 06:14:40|45258.2|45238.2|45262.1|45242.1|45262.1|45242.1|45258.2|45238.2|12
1623651290000|2021-06-14 06:14:50|45268.2|45248.2|45270.1|45250.1|45270.1|45250.1|45268.2|45248.2|5
1623651300000|2021-06-14 06:15:00|45267.1|45247.1|45252.6|45232.6|45267.1|45247.1|45252.6|45232.6|11
1623651310000|2021-06-14 06:15:10|45252.1|45232.1|45250.1|45230.1|45252.1|45232.1|45250.1|45230.1|1
1623651320000|2021-06-14 06:15:20|45248.2|45228.2|45250.1|45230.1|45250.1|45230.1|45248.2|45228.2|1
1623651330000|2021-06-14 06:15:30|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|1
1623651340000|2021-06-14 06:15:40|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|1
1623651360000|2021-06-14 06:16:00|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|4
1623651380000|2021-06-14 06:16:20|||||||||1
1623651410000|2021-06-14 06:16:50|45242.1|45222.1|45244|45224|45244|45224|45242.1|45222.1|6
1623651420000|2021-06-14 06:17:00|45246|45226|45246|45226|45246|45226|45246|45226|0
1623651430000|2021-06-14 06:17:10|45249|45229|45247.1|45227.1|45249|45229|45247.1|45227.1|3
1623651440000|2021-06-14 06:17:20|45243.2|45223.2|45247.1|45227.1|45247.1|45227.1|45243.2|45223.2|2
1623651460000|2021-06-14 06:17:40|45242.6|45222.6|45242.1|45222.1|45242.6|45222.6|45242.1|45222.1|0
1623651480000|2021-06-14 06:18:00|45237.6|45217.6|45236.5|45216.5|45237.6|45217.6|45236.5|45216.5|2
1623651490000|2021-06-14 06:18:10|45232.6|45212.6|45242.1|45222.1|45242.1|45222.1|45232.6|45212.6|7
1623651500000|2021-06-14 06:18:20|||||||||1
1623651520000|2021-06-14 06:18:40|45244|45224|45247.1|45227.1|45247.1|45227.1|45244|45224|5
1623651530000|2021-06-14 06:18:50|45249|45229|45254|45234|45254|45234|45249|45229|3
1623651540000|2021-06-14 06:19:00|45253.5|45233.5|45249.6|45229.6|45253.5|45233.5|45249.6|45229.6|1
1623651560000|2021-06-14 06:19:20|45251.5|45231.5|45252.1|45232.1|45252.1|45232.1|45251.5|45231.5|1
1623651590000|2021-06-14 06:19:50|45252.6|45232.6|45261.5|45241.5|45261.5|45241.5|45252.6|45232.6|6
1623651600000|2021-06-14 06:20:00|45262.1|45242.1|45256|45236|45262.1|45242.1|45256|45236|3
1623651610000|2021-06-14 06:20:10|45254|45234|45242.1|45222.1|45254|45234|45242.1|45222.1|5
1623651620000|2021-06-14 06:20:20|45239.6|45219.6|45232.1|45212.1|45239.6|45219.6|45232.1|45212.1|2
1623651630000|2021-06-14 06:20:30|45227.1|45207.1|45226.5|45206.5|45227.1|45207.1|45226.5|45206.5|9
1623651640000|2021-06-14 06:20:40|45226|45206|45227.6|45207.6|45227.6|45207.6|45226|45206|2
1623651660000|2021-06-14 06:21:00|45232.6|45212.6|45236.5|45216.5|45237.1|45217.1|45232.6|45212.6|11
1623651670000|2021-06-14 06:21:10|45234|45214|45232.1|45212.1|45234|45214|45232.1|45212.1|1
1623651680000|2021-06-14 06:21:20|45229.6|45209.6|45222.6|45202.6|45229.6|45209.6|45222.6|45202.6|6
1623651690000|2021-06-14 06:21:30|45227.1|45207.1|45226.5|45206.5|45227.1|45207.1|45226.5|45206.5|6
1623651700000|2021-06-14 06:21:40|45227.1|45207.1|45211.5|45191.5|45227.1|45207.1|45211.5|45191.5|21
1623651710000|2021-06-14 06:21:50|45209.6|45189.6|45197.1|45177.1|45209.6|45189.6|45196.5|45176.5|27
1623651720000|2021-06-14 06:22:00|45192.6|45172.6|45199|45179|45199|45179|45192.1|45172.1|3
1623651730000|2021-06-14 06:22:10|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|14
1623651760000|2021-06-14 06:22:40|45209|45189|45201.5|45181.5|45209|45189|45201.5|45181.5|8
1623651770000|2021-06-14 06:22:50|45199|45179|45199|45179|45199|45179|45199|45179|1
1623651780000|2021-06-14 06:23:00|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|1
1623651790000|2021-06-14 06:23:10|45194|45174|45194|45174|45194|45174|45194|45174|4
1623651800000|2021-06-14 06:23:20|45194.6|45174.6|45197.6|45177.6|45197.6|45177.6|45194.6|45174.6|7
1623651810000|2021-06-14 06:23:30|45204|45184|45204|45184|45206|45186|45204|45184|1
1623651820000|2021-06-14 06:23:40|45206.5|45186.5|45209|45189|45209|45189|45206.5|45186.5|1
1623651830000|2021-06-14 06:23:50|45206.5|45186.5|45207.6|45187.6|45207.6|45187.6|45206.5|45186.5|2
1623651840000|2021-06-14 06:24:00|45207.1|45187.1|45217.1|45197.1|45217.1|45197.1|45207.1|45187.1|8
1623651850000|2021-06-14 06:24:10|45217.6|45197.6|45217.6|45197.6|45217.6|45197.6|45217.6|45197.6|5
1623651860000|2021-06-14 06:24:20|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|0
1623651870000|2021-06-14 06:24:30|45212.1|45192.1|45212.1|45192.1|45212.1|45192.1|45212.1|45192.1|3
1623651880000|2021-06-14 06:24:40|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|0
1623651890000|2021-06-14 06:24:50|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|1
1623651900000|2021-06-14 06:25:00|45212.6|45192.6|45212.1|45192.1|45212.6|45192.6|45212.1|45192.1|0
1623651920000|2021-06-14 06:25:20|45197.9|45177.9|45187.6|45167.6|45197.9|45177.9|45187.6|45167.6|9
1623651930000|2021-06-14 06:25:30|45187.1|45167.1|45172.6|45152.6|45187.1|45167.1|45170.1|45150.1|34
1623651940000|2021-06-14 06:25:40|45173.2|45153.2|45179.6|45159.6|45179.6|45159.6|45173.2|45153.2|1
1623651950000|2021-06-14 06:25:50|45177.6|45157.6|45174.6|45154.6|45177.6|45157.6|45174.6|45154.6|4
1623651960000|2021-06-14 06:26:00|45172.1|45152.1|45169.6|45149.6|45172.1|45152.1|45167.6|45147.6|4
1623651970000|2021-06-14 06:26:10|45167.6|45147.6|45169.6|45149.6|45172.1|45152.1|45167.6|45147.6|1
1623651980000|2021-06-14 06:26:20|45169|45149|45171|45151|45172.1|45152.1|45167.1|45147.1|2
1623651990000|2021-06-14 06:26:30|45167.1|45147.1|45167.6|45147.6|45167.6|45147.6|45167.1|45147.1|1
1623652000000|2021-06-14 06:26:40|45172.1|45152.1|45167.1|45147.1|45172.1|45152.1|45167.1|45147.1|5
1623652010000|2021-06-14 06:26:50|45165.1|45145.1|45164.6|45144.6|45166.5|45146.5|45164|45144|9
1623652020000|2021-06-14 06:27:00|45165.1|45145.1|45169|45149|45169|45149|45165.1|45145.1|9
1623652030000|2021-06-14 06:27:10|45172.1|45152.1|45172.6|45152.6|45172.6|45152.6|45172.1|45152.1|6
1623652040000|2021-06-14 06:27:20|45172.1|45152.1|45172.6|45152.6|45172.6|45152.6|45172.1|45152.1|0
1623652050000|2021-06-14 06:27:30|45174.6|45154.6|45180.7|45160.7|45180.7|45160.7|45174.6|45154.6|10
1623652060000|2021-06-14 06:27:40|45180.1|45160.1|45174.6|45154.6|45180.1|45160.1|45172.6|45152.6|16
1623652070000|2021-06-14 06:27:50|45176.5|45156.5|45174.6|45154.6|45177.1|45157.1|45174.6|45154.6|5
1623652080000|2021-06-14 06:28:00|45172.1|45152.1|45157.6|45137.6|45172.1|45152.1|45157.6|45137.6|12
1623652090000|2021-06-14 06:28:10|45171.5|45151.5|45181.5|45161.5|45181.5|45161.5|45171.5|45151.5|9
1623652100000|2021-06-14 06:28:20|45182.1|45162.1|45187.1|45167.1|45187.1|45167.1|45182.1|45162.1|5
1623652110000|2021-06-14 06:28:30|45185.1|45165.1|45191.5|45171.5|45191.5|45171.5|45185.1|45165.1|0
1623652120000|2021-06-14 06:28:40|45189.6|45169.6|45191.5|45171.5|45191.5|45171.5|45189.6|45169.6|1
1623652130000|2021-06-14 06:28:50|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|0
1623652140000|2021-06-14 06:29:00|45185.1|45165.1|45189.6|45169.6|45189.6|45169.6|45182.6|45162.6|2
1623652150000|2021-06-14 06:29:10|45189|45169|45191.5|45171.5|45191.5|45171.5|45187.1|45167.1|2
1623652160000|2021-06-14 06:29:20|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|0
1623652170000|2021-06-14 06:29:30|45189.6|45169.6|45189.6|45169.6|45189.6|45169.6|45189.6|45169.6|0
1623652180000|2021-06-14 06:29:40|45191.5|45171.5|45192.1|45172.1|45192.1|45172.1|45191.5|45171.5|4
1623652190000|2021-06-14 06:29:50|45194|45174|45194|45174|45194|45174|45194|45174|2
1623652200000|2021-06-14 06:30:00|45194.6|45174.6|45187.6|45167.6|45196.5|45176.5|45187.6|45167.6|6
1623652210000|2021-06-14 06:30:10|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|0
1623652220000|2021-06-14 06:30:20|45183.7|45163.7|45182.1|45162.1|45187.6|45167.6|45182.1|45162.1|4
1623652240000|2021-06-14 06:30:40|45180.1|45160.1|45177.1|45157.1|45180.1|45160.1|45177.1|45157.1|5
1623652250000|2021-06-14 06:30:50|45174|45154|45171.5|45151.5|45174|45154|45171.5|45151.5|4
1623652260000|2021-06-14 06:31:00|45171|45151|45172.6|45152.6|45172.6|45152.6|45167.6|45147.6|7
1623652270000|2021-06-14 06:31:10|45174.6|45154.6|45175.1|45155.1|45175.1|45155.1|45174.6|45154.6|2
1623652280000|2021-06-14 06:31:20|45177.1|45157.1|45177.1|45157.1|45177.1|45157.1|45177.1|45157.1|1
1623652290000|2021-06-14 06:31:30|45181|45161|45177.6|45157.6|45181.5|45161.5|45177.1|45157.1|3
1623652300000|2021-06-14 06:31:40|45176.5|45156.5|45172.1|45152.1|45176.5|45156.5|45170.1|45150.1|8
1623652310000|2021-06-14 06:31:50|45172.6|45152.6|45182.1|45162.1|45182.6|45162.6|45172.6|45152.6|10
1623652320000|2021-06-14 06:32:00|45181.5|45161.5|45191.5|45171.5|45191.5|45171.5|45181.5|45161.5|14
1623652330000|2021-06-14 06:32:10|45191|45171|45187.1|45167.1|45191|45171|45187.1|45167.1|0
1623652340000|2021-06-14 06:32:20|45188.2|45168.2|45187.1|45167.1|45192.1|45172.1|45187.1|45167.1|7
1623652350000|2021-06-14 06:32:30|45186.5|45166.5|45189.6|45169.6|45189.6|45169.6|45186.5|45166.5|3
1623652370000|2021-06-14 06:32:50|45189|45169|45187.1|45167.1|45191.5|45171.5|45187.1|45167.1|2
1623652380000|2021-06-14 06:33:00|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|1
1623652400000|2021-06-14 06:33:20|45186|45166|45182.1|45162.1|45186|45166|45182.1|45162.1|5
1623652410000|2021-06-14 06:33:30|45187.6|45167.6|45197.1|45177.1|45197.1|45177.1|45187.6|45167.6|6
1623652420000|2021-06-14 06:33:40|45197.6|45177.6|45201.5|45181.5|45201.5|45181.5|45197.6|45177.6|3
1623652430000|2021-06-14 06:33:50|45202.1|45182.1|45204|45184|45204|45184|45202.1|45182.1|1
1623652450000|2021-06-14 06:34:10|45207.1|45187.1|45202.6|45182.6|45207.1|45187.1|45202.1|45182.1|4
1623652460000|2021-06-14 06:34:20|45207.1|45187.1|45213.5|45193.5|45213.5|45193.5|45207.1|45187.1|14
1623652470000|2021-06-14 06:34:30|45212.1|45192.1|45209.6|45189.6|45214.6|45194.6|45209.6|45189.6|6
1623652480000|2021-06-14 06:34:40|45212.1|45192.1|45213.2|45193.2|45213.7|45193.7|45212.1|45192.1|7
1623652490000|2021-06-14 06:34:50|45217.6|45197.6|45217.1|45197.1|45217.6|45197.6|45212.6|45192.6|4
1623652500000|2021-06-14 06:35:00|45212.6|45192.6|45217.6|45197.6|45217.6|45197.6|45212.6|45192.6|5
1623652510000|2021-06-14 06:35:10|45217.1|45197.1|45207.1|45187.1|45217.1|45197.1|45207.1|45187.1|11
1623652520000|2021-06-14 06:35:20|45206.5|45186.5|45197.6|45177.6|45206.5|45186.5|45197.6|45177.6|5
1623652530000|2021-06-14 06:35:30|45202.1|45182.1|45201.5|45181.5|45202.1|45182.1|45201.5|45181.5|2
1623652540000|2021-06-14 06:35:40|45197.6|45177.6|45201.5|45181.5|45202.1|45182.1|45197.6|45177.6|3
1623652550000|2021-06-14 06:35:50|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|1
1623652560000|2021-06-14 06:36:00|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|3
1623652570000|2021-06-14 06:36:10|45192.6|45172.6|45192.6|45172.6|45192.6|45172.6|45192.6|45172.6|2
1623652580000|2021-06-14 06:36:20|45189.6|45169.6|45185.1|45165.1|45189.6|45169.6|45184.6|45164.6|3
1623652590000|2021-06-14 06:36:30|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|1
1623652600000|2021-06-14 06:36:40|45187.1|45167.1|45189.6|45169.6|45189.6|45169.6|45187.1|45167.1|3
1623652610000|2021-06-14 06:36:50|45192.1|45172.1|45192.1|45172.1|45192.6|45172.6|45192.1|45172.1|4
1623652620000|2021-06-14 06:37:00|||||||||1
1623652630000|2021-06-14 06:37:10|||||||||3
1623652640000|2021-06-14 06:37:20|||||||||1
1623652660000|2021-06-14 06:37:40|45192.6|45172.6|45197.1|45177.1|45197.1|45177.1|45192.6|45172.6|2
1623652670000|2021-06-14 06:37:50|45199|45179|45203.5|45183.5|45203.5|45183.5|45199|45179|2
1623652680000|2021-06-14 06:38:00|45201.5|45181.5|45204|45184|45206|45186|45201.5|45181.5|0
1623652690000|2021-06-14 06:38:10|||||||||10
1623652700000|2021-06-14 06:38:20|45203.5|45183.5|45201.5|45181.5|45203.5|45183.5|45201.5|45181.5|30
1623652710000|2021-06-14 06:38:30|45204|45184|45204|45184|45204|45184|45201.5|45181.5|10
1623652720000|2021-06-14 06:38:40|45204.6|45184.6|45207.6|45187.6|45207.6|45187.6|45204.6|45184.6|13
1623652730000|2021-06-14 06:38:50|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|2
1623652740000|2021-06-14 06:39:00|45212.1|45192.1|45212.6|45192.6|45212.6|45192.6|45212.1|45192.1|1
1623652750000|2021-06-14 06:39:10|45215.1|45195.1|45215.1|45195.1|45215.1|45195.1|45215.1|45195.1|5
1623652760000|2021-06-14 06:39:20|45217.6|45197.6|45214.6|45194.6|45217.6|45197.6|45214.6|45194.6|1
1623652770000|2021-06-14 06:39:30|45216.5|45196.5|45217.1|45197.1|45217.1|45197.1|45216.5|45196.5|0
1623652780000|2021-06-14 06:39:40|45214.6|45194.6|45214.6|45194.6|45216.5|45196.5|45214.6|45194.6|1
1623652800000|2021-06-14 06:40:00|45217.1|45197.1|45212.1|45192.1|45217.1|45197.1|45212.1|45192.1|2
1623652810000|2021-06-14 06:40:10|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.1|45192.1|0
1623652820000|2021-06-14 06:40:20|45214.6|45194.6|45212.1|45192.1|45214.6|45194.6|45212.1|45192.1|1
1623652830000|2021-06-14 06:40:30|45211.5|45191.5|45207.1|45187.1|45212.1|45192.1|45207.1|45187.1|5
1623652840000|2021-06-14 06:40:40|45206|45186|45199|45179|45206|45186|45199|45179|9
1623652850000|2021-06-14 06:40:50|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|0
1623652860000|2021-06-14 06:41:00|45196.5|45176.5|45199.6|45179.6|45199.6|45179.6|45194.6|45174.6|0
1623652870000|2021-06-14 06:41:10|45199|45179|45202.1|45182.1|45206.5|45186.5|45199|45179|4
1623652880000|2021-06-14 06:41:20|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|2
1623652890000|2021-06-14 06:41:30|45205.1|45185.1|45207.1|45187.1|45207.1|45187.1|45205.1|45185.1|0
1623652900000|2021-06-14 06:41:40|45209|45189|45207.1|45187.1|45209|45189|45207.1|45187.1|0
1623652910000|2021-06-14 06:41:50|45209|45189|45209.6|45189.6|45210.1|45190.1|45209|45189|0
1623652920000|2021-06-14 06:42:00|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|2
1623652930000|2021-06-14 06:42:10|45211.5|45191.5|45209|45189|45211.5|45191.5|45209|45189|6
1623652940000|2021-06-14 06:42:20|45207.1|45187.1|45206.5|45186.5|45207.1|45187.1|45204.6|45184.6|1
1623652950000|2021-06-14 06:42:30|45207.1|45187.1|45209.6|45189.6|45209.6|45189.6|45207.1|45187.1|0
1623652960000|2021-06-14 06:42:40|45210.1|45190.1|45214.6|45194.6|45214.6|45194.6|45210.1|45190.1|1
1623652980000|2021-06-14 06:43:00|45215.1|45195.1|45219.6|45199.6|45219.6|45199.6|45215.1|45195.1|2
1623652990000|2021-06-14 06:43:10|45217.6|45197.6|45220.1|45200.1|45220.1|45200.1|45217.6|45197.6|4
1623653000000|2021-06-14 06:43:20|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|8
1623653010000|2021-06-14 06:43:30|||||||||2
1623653020000|2021-06-14 06:43:40|45222.6|45202.6|45225.1|45205.1|45225.1|45205.1|45222.1|45202.1|6
1623653030000|2021-06-14 06:43:50|45225.7|45205.7|45249.1|45229.1|45249.1|45229.1|45225.7|45205.7|6
1623653040000|2021-06-14 06:44:00|45247.1|45227.1|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|14
1623653050000|2021-06-14 06:44:10|45247.1|45227.1|45252.1|45232.1|45252.1|45232.1|45246.6|45226.6|5
1623653060000|2021-06-14 06:44:20|45254.1|45234.1|45256.6|45236.6|45256.6|45236.6|45251.6|45231.6|3
1623653070000|2021-06-14 06:44:30|45254.6|45234.6|45252.1|45232.1|45254.6|45234.6|45252.1|45232.1|5
1623653080000|2021-06-14 06:44:40|45251.6|45231.6|45246.6|45226.6|45251.6|45231.6|45246.6|45226.6|1
1623653090000|2021-06-14 06:44:50|45247.1|45227.1|45246.6|45226.6|45247.1|45227.1|45246.6|45226.6|1
1623653100000|2021-06-14 06:45:00|45244.6|45224.6|45239.6|45219.6|45244.6|45224.6|45239.6|45219.6|3
1623653110000|2021-06-14 06:45:10|45241.6|45221.6|45237.1|45217.1|45241.6|45221.6|45237.1|45217.1|5
1623653120000|2021-06-14 06:45:20|45234.6|45214.6|45234.6|45214.6|45234.6|45214.6|45234.6|45214.6|5
1623653130000|2021-06-14 06:45:30|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45233.5|45213.5|6
1623653140000|2021-06-14 06:45:40|45232.1|45212.1|45234.1|45214.1|45234.1|45214.1|45232.1|45212.1|0
1623653150000|2021-06-14 06:45:50|45234.6|45214.6|45236.6|45216.6|45236.6|45216.6|45234.6|45214.6|0
1623653160000|2021-06-14 06:46:00|45239.1|45219.1|45234.6|45214.6|45239.1|45219.1|45234.6|45214.6|2
1623653170000|2021-06-14 06:46:10|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|2
1623653180000|2021-06-14 06:46:20|45234.1|45214.1|45231.6|45211.6|45234.1|45214.1|45231.6|45211.6|5
1623653190000|2021-06-14 06:46:30|45231|45211|45231|45211|45231|45211|45231|45211|0
1623653200000|2021-06-14 06:46:40|45231.6|45211.6|45234.6|45214.6|45234.6|45214.6|45231.6|45211.6|2
1623653210000|2021-06-14 06:46:50|45235.7|45215.7|45242.6|45222.6|45242.6|45222.6|45235.7|45215.7|2
1623653220000|2021-06-14 06:47:00|45242.1|45222.1|45239.6|45219.6|45242.1|45222.1|45239.6|45219.6|1
1623653230000|2021-06-14 06:47:10|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|3
1623653240000|2021-06-14 06:47:20|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|0
1623653250000|2021-06-14 06:47:30|45241.6|45221.6|45248.5|45228.5|45249.1|45229.1|45241.6|45221.6|2
1623653260000|2021-06-14 06:47:40|45249.1|45229.1|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|1
1623653270000|2021-06-14 06:47:50|45246|45226|45246|45226|45246.6|45226.6|45246|45226|1
1623653280000|2021-06-14 06:48:00|45246.6|45226.6|45237.6|45217.6|45246.6|45226.6|45237.6|45217.6|6
1623653290000|2021-06-14 06:48:10|45237.1|45217.1|45236.6|45216.6|45239.1|45219.1|45236.6|45216.6|3
1623653300000|2021-06-14 06:48:20|45234.6|45214.6|45227.6|45207.6|45234.6|45214.6|45227.6|45207.6|6
1623653310000|2021-06-14 06:48:30|45230.1|45210.1|45227.6|45207.6|45230.1|45210.1|45227.1|45207.1|1
1623653320000|2021-06-14 06:48:40|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|0
1623653340000|2021-06-14 06:49:00|45224.6|45204.6|45227.1|45207.1|45227.1|45207.1|45224.6|45204.6|6
1623653350000|2021-06-14 06:49:10|||||||||2
1623653360000|2021-06-14 06:49:20|45227.6|45207.6|45227.6|45207.6|45227.6|45207.6|45227.6|45207.6|5
1623653370000|2021-06-14 06:49:30|45231.6|45211.6|45234.1|45214.1|45234.1|45214.1|45231.6|45211.6|3
1623653380000|2021-06-14 06:49:40|45236|45216|45238.5|45218.5|45238.5|45218.5|45236|45216|4
1623653390000|2021-06-14 06:49:50|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45237.1|45217.1|3
1623653400000|2021-06-14 06:50:00|45237.1|45217.1|45229.6|45209.6|45237.1|45217.1|45229.6|45209.6|3
1623653420000|2021-06-14 06:50:20|45229.1|45209.1|45227.1|45207.1|45229.1|45209.1|45227.1|45207.1|1
1623653430000|2021-06-14 06:50:30|45227.6|45207.6|45227.6|45207.6|45227.6|45207.6|45227.6|45207.6|1
1623653440000|2021-06-14 06:50:40|45227.1|45207.1|45227.1|45207.1|45227.1|45207.1|45227.1|45207.1|1
1623653450000|2021-06-14 06:50:50|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|0
1623653460000|2021-06-14 06:51:00|45224.6|45204.6|45221.6|45201.6|45224.6|45204.6|45221.6|45201.6|3
1623653470000|2021-06-14 06:51:10|||||||||1
1623653480000|2021-06-14 06:51:20|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|2
1623653490000|2021-06-14 06:51:30|45221.6|45201.6|45222.1|45202.1|45222.1|45202.1|45217.6|45197.6|0
1623653500000|2021-06-14 06:51:40|||||||||1
1623653530000|2021-06-14 06:52:10|45222.6|45202.6|45226.6|45206.6|45226.6|45206.6|45222.6|45202.6|0
1623653540000|2021-06-14 06:52:20|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|0
1623653550000|2021-06-14 06:52:30|45224.1|45204.1|45222.1|45202.1|45227.1|45207.1|45222.1|45202.1|12
1623653580000|2021-06-14 06:53:00|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|1
1623653590000|2021-06-14 06:53:10|45222.1|45202.1|45221.6|45201.6|45222.1|45202.1|45221.6|45201.6|1
1623653600000|2021-06-14 06:53:20|45222.1|45202.1|45219.6|45199.6|45222.1|45202.1|45217.6|45197.6|5
1623653610000|2021-06-14 06:53:30|45220.1|45200.1|45220.1|45200.1|45220.1|45200.1|45220.1|45200.1|0
1623653640000|2021-06-14 06:54:00|45222.1|45202.1|45226.6|45206.6|45226.6|45206.6|45222.1|45202.1|7
1623653650000|2021-06-14 06:54:10|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|5
1623653660000|2021-06-14 06:54:20|45233.5|45213.5|45233.5|45213.5|45233.5|45213.5|45233.5|45213.5|0
1623653670000|2021-06-14 06:54:30|45234.1|45214.1|45242.1|45222.1|45242.1|45222.1|45234.1|45214.1|4
1623653680000|2021-06-14 06:54:40|45242.6|45222.6|45244.1|45224.1|45244.1|45224.1|45242.1|45222.1|5
1623653690000|2021-06-14 06:54:50|45242.1|45222.1|45241.6|45221.6|45242.1|45222.1|45241.6|45221.6|2
1623653700000|2021-06-14 06:55:00|45241|45221|45230.1|45210.1|45241|45221|45230.1|45210.1|1
1623653710000|2021-06-14 06:55:10|45229.6|45209.6|45223.7|45203.7|45229.6|45209.6|45223.7|45203.7|0
1623653720000|2021-06-14 06:55:20|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|1
1623653730000|2021-06-14 06:55:30|45222.1|45202.1|45214.6|45194.6|45222.1|45202.1|45214.6|45194.6|6
1623653740000|2021-06-14 06:55:40|45217.1|45197.1|45211.6|45191.6|45217.1|45197.1|45211.6|45191.6|3
1623653750000|2021-06-14 06:55:50|45212.1|45192.1|45205.1|45185.1|45212.1|45192.1|45205.1|45185.1|5
1623653760000|2021-06-14 06:56:00|45202.6|45182.6|45207.6|45187.6|45207.6|45187.6|45202.6|45182.6|2
1623653770000|2021-06-14 06:56:10|45212.1|45192.1|45214.6|45194.6|45214.6|45194.6|45212.1|45192.1|9
1623653780000|2021-06-14 06:56:20|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|0
1623653790000|2021-06-14 06:56:30|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|5
1623653800000|2021-06-14 06:56:40|45210.5|45190.5|45202.6|45182.6|45210.5|45190.5|45202.6|45182.6|1
1623653820000|2021-06-14 06:57:00|45202.1|45182.1|45202.1|45182.1|45202.6|45182.6|45202.1|45182.1|5
1623653840000|2021-06-14 06:57:20|45199.6|45179.6|45195.5|45175.5|45202.1|45182.1|45195.5|45175.5|28
1623653850000|2021-06-14 06:57:30|45186.6|45166.6|45181.6|45161.6|45186.6|45166.6|45177.1|45157.1|10
1623653860000|2021-06-14 06:57:40|45182.1|45162.1|45184.1|45164.1|45184.1|45164.1|45182.1|45162.1|1
1623653870000|2021-06-14 06:57:50|45184.6|45164.6|45182.1|45162.1|45184.6|45164.6|45182.1|45162.1|0
1623653880000|2021-06-14 06:58:00|45184.6|45164.6|45184.6|45164.6|45185.1|45165.1|45184.6|45164.6|1
1623653890000|2021-06-14 06:58:10|45182.1|45162.1|45182.1|45162.1|45182.1|45162.1|45182.1|45162.1|0
1623653900000|2021-06-14 06:58:20|45184.6|45164.6|45179.1|45159.1|45184.6|45164.6|45179.1|45159.1|11
1623653910000|2021-06-14 06:58:30|45178.5|45158.5|45171|45151|45178.5|45158.5|45171|45151|6
1623653920000|2021-06-14 06:58:40|45169.1|45149.1|45162.1|45142.1|45169.1|45149.1|45162.1|45142.1|12
1623653930000|2021-06-14 06:58:50|45161.6|45141.6|45157.1|45137.1|45161.6|45141.6|45154.6|45134.6|5
1623653940000|2021-06-14 06:59:00|45156.6|45136.6|45161.6|45141.6|45162.1|45142.1|45156.6|45136.6|7
1623653950000|2021-06-14 06:59:10|45162.1|45142.1|45162.1|45142.1|45164.6|45144.6|45162.1|45142.1|0
1623653960000|2021-06-14 06:59:20|45166.6|45146.6|45171.6|45151.6|45171.6|45151.6|45166.6|45146.6|10
1623653970000|2021-06-14 06:59:30|45174.1|45154.1|45183.5|45163.5|45183.5|45163.5|45174.1|45154.1|4
1623653980000|2021-06-14 06:59:40|45181.6|45161.6|45181.6|45161.6|45182.1|45162.1|45181.6|45161.6|2
1623653990000|2021-06-14 06:59:50|45182.1|45162.1|45172.7|45152.7|45193.5|45173.5|45172.7|45152.7|13
1623654000000|2021-06-14 07:00:00|45172.1|45152.1|45191.6|45171.6|45202.1|45182.1|45172.1|45152.1|30
1623654010000|2021-06-14 07:00:10|45187.7|45167.7|45162.1|45142.1|45187.7|45167.7|45162.1|45142.1|15
1623654020000|2021-06-14 07:00:20|45166|45146|45171|45151|45171|45151|45166|45146|6
1623654030000|2021-06-14 07:00:30|45177.1|45157.1|45201.6|45181.6|45202.7|45182.7|45177.1|45157.1|12
1623654040000|2021-06-14 07:00:40|45199.1|45179.1|45186|45166|45199.1|45179.1|45186|45166|5
1623654050000|2021-06-14 07:00:50|45184.1|45164.1|45187.1|45167.1|45187.7|45167.7|45181.6|45161.6|4
1623654060000|2021-06-14 07:01:00|45188.2|45168.2|45204.6|45184.6|45207.7|45187.7|45188.2|45168.2|8
1623654070000|2021-06-14 07:01:10|45207.1|45187.1|45202.7|45182.7|45207.1|45187.1|45202.7|45182.7|0
1623654080000|2021-06-14 07:01:20|45202.1|45182.1|45207.7|45187.7|45207.7|45187.7|45202.1|45182.1|5
1623654090000|2021-06-14 07:01:30|45212.7|45192.7|45221.6|45201.6|45222.1|45202.1|45212.7|45192.7|18
1623654100000|2021-06-14 07:01:40|45222.1|45202.1|45212.7|45192.7|45222.7|45202.7|45212.1|45192.1|6
1623654110000|2021-06-14 07:01:50|45212.1|45192.1|45202.1|45182.1|45212.1|45192.1|45202.1|45182.1|13
1623654120000|2021-06-14 07:02:00|45197.7|45177.7|45192.1|45172.1|45197.7|45177.7|45192.1|45172.1|2
1623654130000|2021-06-14 07:02:10|45188.5|45168.5|45202.1|45182.1|45206.6|45186.6|45186.6|45166.6|10
1623654140000|2021-06-14 07:02:20|45201.6|45181.6|45202.1|45182.1|45202.1|45182.1|45201.6|45181.6|1
1623654150000|2021-06-14 07:02:30|45202.7|45182.7|45197.7|45177.7|45202.7|45182.7|45197.7|45177.7|6
1623654160000|2021-06-14 07:02:40|45201.6|45181.6|45202.7|45182.7|45205.2|45185.2|45199.6|45179.6|0
1623654170000|2021-06-14 07:02:50|45203.2|45183.2|45219.6|45199.6|45219.6|45199.6|45203.2|45183.2|9
1623654180000|2021-06-14 07:03:00|45219.1|45199.1|45224.6|45204.6|45224.6|45204.6|45219.1|45199.1|3
1623654190000|2021-06-14 07:03:10|45236.6|45216.6|45242.7|45222.7|45242.7|45222.7|45236.6|45216.6|24
1623654200000|2021-06-14 07:03:20|45242.1|45222.1|45254.1|45234.1|45254.1|45234.1|45242.1|45222.1|16
1623654210000|2021-06-14 07:03:30|45257.1|45237.1|45261.6|45241.6|45263.5|45243.5|45257.1|45237.1|9
1623654220000|2021-06-14 07:03:40|45266|45246|45269.1|45249.1|45271.6|45251.6|45264.6|45244.6|10
1623654230000|2021-06-14 07:03:50|45267.1|45247.1|45267.1|45247.1|45269.1|45249.1|45266.6|45246.6|9
1623654240000|2021-06-14 07:04:00|45266.6|45246.6|45259.6|45239.6|45266.6|45246.6|45258.5|45238.5|15
1623654250000|2021-06-14 07:04:10|45260.2|45240.2|45274.1|45254.1|45274.1|45254.1|45260.2|45240.2|4
1623654260000|2021-06-14 07:04:20|45276|45256|45279.6|45259.6|45281.6|45261.6|45276|45256|5
1623654270000|2021-06-14 07:04:30|45281.6|45261.6|45276.6|45256.6|45286.6|45266.6|45272.7|45252.7|14
1623654280000|2021-06-14 07:04:40|45277.1|45257.1|45277.1|45257.1|45279.1|45259.1|45276.6|45256.6|8
1623654290000|2021-06-14 07:04:50|45279.6|45259.6|45281.6|45261.6|45281.6|45261.6|45279.6|45259.6|2
1623654300000|2021-06-14 07:05:00|45279.6|45259.6|45261.6|45241.6|45279.6|45259.6|45259.6|45239.6|19
1623654310000|2021-06-14 07:05:10|45262.1|45242.1|45277.7|45257.7|45277.7|45257.7|45262.1|45242.1|4
1623654320000|2021-06-14 07:05:20|45276.6|45256.6|45272.1|45252.1|45276.6|45256.6|45272.1|45252.1|2
1623654330000|2021-06-14 07:05:30|45262.1|45242.1|45251.6|45231.6|45262.1|45242.1|45251.6|45231.6|5
1623654340000|2021-06-14 07:05:40|45252.1|45232.1|45269.1|45249.1|45269.1|45249.1|45252.1|45232.1|15
1623654350000|2021-06-14 07:05:50|45269.6|45249.6|45271.6|45251.6|45271.6|45251.6|45269.6|45249.6|11
1623654360000|2021-06-14 07:06:00|45272.1|45252.1|45267.7|45247.7|45274.6|45254.6|45260.7|45240.7|10
1623654370000|2021-06-14 07:06:10|45268.2|45248.2|45276.6|45256.6|45276.6|45256.6|45268.2|45248.2|5
1623654380000|2021-06-14 07:06:20|45274.6|45254.6|45271|45251|45274.6|45254.6|45271|45251|36
1623654390000|2021-06-14 07:06:30|45271.6|45251.6|45257.7|45237.7|45271.6|45251.6|45257.7|45237.7|23
1623654400000|2021-06-14 07:06:40|45261.6|45241.6|45272.1|45252.1|45272.1|45252.1|45261.6|45241.6|2
1623654410000|2021-06-14 07:06:50|45271.6|45251.6|45271.6|45251.6|45272.1|45252.1|45271.6|45251.6|1
1623654420000|2021-06-14 07:07:00|45272.1|45252.1|45272.1|45252.1|45276.6|45256.6|45271.6|45251.6|2
1623654430000|2021-06-14 07:07:10|45272.7|45252.7|45284.1|45264.1|45290.2|45270.2|45272.7|45252.7|19
1623654440000|2021-06-14 07:07:20|45283.5|45263.5|45282.1|45262.1|45283.5|45263.5|45272.7|45252.7|3
1623654450000|2021-06-14 07:07:30|45281.6|45261.6|45287.1|45267.1|45292.1|45272.1|45281.6|45261.6|12
1623654460000|2021-06-14 07:07:40|45292.1|45272.1|45287.1|45267.1|45292.1|45272.1|45286.6|45266.6|15
1623654470000|2021-06-14 07:07:50|45287.7|45267.7|45326.6|45306.6|45327.1|45307.1|45287.7|45267.7|33
1623654480000|2021-06-14 07:08:00|45329.1|45309.1|45324.1|45304.1|45329.1|45309.1|45324.1|45304.1|7
1623654490000|2021-06-14 07:08:10|45322.1|45302.1|45320.2|45300.2|45322.1|45302.1|45311.6|45291.6|26
1623654500000|2021-06-14 07:08:20|45322.7|45302.7|45327.7|45307.7|45332.1|45312.1|45322.7|45302.7|12
1623654510000|2021-06-14 07:08:30|45326.6|45306.6|45322.7|45302.7|45326.6|45306.6|45322.7|45302.7|2
1623654520000|2021-06-14 07:08:40|45317.7|45297.7|45305.2|45285.2|45317.7|45297.7|45305.2|45285.2|11
1623654530000|2021-06-14 07:08:50|||||||||2
1623654540000|2021-06-14 07:09:00|45304.6|45284.6|45288.2|45268.2|45304.6|45284.6|45288.2|45268.2|13
1623654550000|2021-06-14 07:09:10|45292.7|45272.7|45297.7|45277.7|45301.6|45281.6|45285.2|45265.2|12
1623654560000|2021-06-14 07:09:20|45299.6|45279.6|45296.6|45276.6|45299.6|45279.6|45296.6|45276.6|6
1623654570000|2021-06-14 07:09:30|45294.6|45274.6|45292.7|45272.7|45297.7|45277.7|45292.7|45272.7|5
1623654580000|2021-06-14 07:09:40|45287.7|45267.7|45293.2|45273.2|45293.2|45273.2|45287.7|45267.7|15
1623654590000|2021-06-14 07:09:50|45292.7|45272.7|45287.7|45267.7|45293.2|45273.2|45287.7|45267.7|2
1623654600000|2021-06-14 07:10:00|45289.6|45269.6|45285.2|45265.2|45289.6|45269.6|45283.2|45263.2|4
1623654610000|2021-06-14 07:10:10|45287.1|45267.1|45282.1|45262.1|45287.1|45267.1|45282.1|45262.1|2
1623654620000|2021-06-14 07:10:20|45279.6|45259.6|45287.7|45267.7|45292.1|45272.1|45277.1|45257.1|15
1623654630000|2021-06-14 07:10:30|45286|45266|45281.6|45261.6|45286|45266|45281.6|45261.6|2
1623654640000|2021-06-14 07:10:40|45281|45261|45279.6|45259.6|45281.6|45261.6|45279.6|45259.6|0
1623654650000|2021-06-14 07:10:50|45279.1|45259.1|45267.1|45247.1|45279.1|45259.1|45265.7|45245.7|5
1623654660000|2021-06-14 07:11:00|45265.2|45245.2|45267.7|45247.7|45267.7|45247.7|45265.2|45245.2|3
1623654670000|2021-06-14 07:11:10|45269.6|45249.6|45278.2|45258.2|45278.2|45258.2|45269.6|45249.6|1
1623654680000|2021-06-14 07:11:20|45277.7|45257.7|45272.7|45252.7|45277.7|45257.7|45272.7|45252.7|0
1623654690000|2021-06-14 07:11:30|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|4
1623654700000|2021-06-14 07:11:40|45262.7|45242.7|45262.1|45242.1|45262.7|45242.7|45257.7|45237.7|11
1623654710000|2021-06-14 07:11:50|45262.7|45242.7|45262.1|45242.1|45262.7|45242.7|45258.2|45238.2|4
1623654720000|2021-06-14 07:12:00|||||||||2
1623654730000|2021-06-14 07:12:10|45261.6|45241.6|45260.2|45240.2|45262.1|45242.1|45260.2|45240.2|3
1623654740000|2021-06-14 07:12:20|45257.7|45237.7|45257.1|45237.1|45257.7|45237.7|45257.1|45237.1|13
1623654750000|2021-06-14 07:12:30|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45256.6|45236.6|6
1623654760000|2021-06-14 07:12:40|45258.2|45238.2|45257.7|45237.7|45258.7|45238.7|45257.7|45237.7|1
1623654770000|2021-06-14 07:12:50|45257.1|45237.1|45257.1|45237.1|45257.7|45237.7|45254.6|45234.6|0
1623654780000|2021-06-14 07:13:00|45257.7|45237.7|45272.1|45252.1|45272.1|45252.1|45257.7|45237.7|9
1623654790000|2021-06-14 07:13:10|45267.7|45247.7|45257.7|45237.7|45267.7|45247.7|45257.7|45237.7|9
1623654800000|2021-06-14 07:13:20|45260.2|45240.2|45262.7|45242.7|45262.7|45242.7|45260.2|45240.2|0
1623654810000|2021-06-14 07:13:30|45267.1|45247.1|45279.6|45259.6|45279.6|45259.6|45262.7|45242.7|7
1623654830000|2021-06-14 07:13:50|45277.7|45257.7|45267.7|45247.7|45277.7|45257.7|45267.7|45247.7|2
1623654840000|2021-06-14 07:14:00|||||||||6
1623654850000|2021-06-14 07:14:10|45267.1|45247.1|45264.6|45244.6|45267.7|45247.7|45264.6|45244.6|1
1623654860000|2021-06-14 07:14:20|45262.7|45242.7|45267.1|45247.1|45267.1|45247.1|45262.7|45242.7|1
1623654870000|2021-06-14 07:14:30|45269.1|45249.1|45267.1|45247.1|45271.6|45251.6|45267.1|45247.1|2
1623654880000|2021-06-14 07:14:40|45271.6|45251.6|45267.1|45247.1|45271.6|45251.6|45267.1|45247.1|3
1623654900000|2021-06-14 07:15:00|45264.1|45244.1|45277.1|45257.1|45279.6|45259.6|45260.2|45240.2|15
1623654910000|2021-06-14 07:15:10|45276.6|45256.6|45281.6|45261.6|45281.6|45261.6|45276.6|45256.6|0
1623654930000|2021-06-14 07:15:30|45279.6|45259.6|45277.1|45257.1|45279.6|45259.6|45277.1|45257.1|2
1623654940000|2021-06-14 07:15:40|45279.1|45259.1|45282.1|45262.1|45282.1|45262.1|45277.1|45257.1|2
1623654950000|2021-06-14 07:15:50|45288.5|45268.5|45291.6|45271.6|45293.5|45273.5|45286.6|45266.6|5
1623654960000|2021-06-14 07:16:00|45295.2|45275.2|45297.7|45277.7|45297.7|45277.7|45295.2|45275.2|5
1623654970000|2021-06-14 07:16:10|45298.2|45278.2|45297.1|45277.1|45302.1|45282.1|45297.1|45277.1|5
1623654980000|2021-06-14 07:16:20|45294.6|45274.6|45292.7|45272.7|45294.6|45274.6|45290.7|45270.7|5
1623654990000|2021-06-14 07:16:30|45290.7|45270.7|45311.6|45291.6|45311.6|45291.6|45290.2|45270.2|8
1623655000000|2021-06-14 07:16:40|45309.6|45289.6|45307.7|45287.7|45309.6|45289.6|45307.1|45287.1|6
1623655010000|2021-06-14 07:16:50|45306.6|45286.6|45297.1|45277.1|45307.1|45287.1|45297.1|45277.1|7
1623655020000|2021-06-14 07:17:00|45297.7|45277.7|45292.1|45272.1|45297.7|45277.7|45292.1|45272.1|4
1623655030000|2021-06-14 07:17:10|45295.2|45275.2|45292.7|45272.7|45295.2|45275.2|45292.7|45272.7|4
1623655040000|2021-06-14 07:17:20|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|1
1623655050000|2021-06-14 07:17:30|45295.7|45275.7|45308.2|45288.2|45308.2|45288.2|45295.7|45275.7|9
1623655060000|2021-06-14 07:17:40|45310.2|45290.2|45312.1|45292.1|45312.1|45292.1|45308.2|45288.2|1
1623655070000|2021-06-14 07:17:50|45307.1|45287.1|45307.7|45287.7|45307.7|45287.7|45304.6|45284.6|2
1623655080000|2021-06-14 07:18:00|45302.7|45282.7|45295.2|45275.2|45302.7|45282.7|45294.6|45274.6|5
1623655090000|2021-06-14 07:18:10|45292.7|45272.7|45302.7|45282.7|45302.7|45282.7|45292.7|45272.7|4
1623655100000|2021-06-14 07:18:20|45302.1|45282.1|45304.6|45284.6|45304.6|45284.6|45302.1|45282.1|4
1623655110000|2021-06-14 07:18:30|45307.1|45287.1|45302.1|45282.1|45307.1|45287.1|45302.1|45282.1|2
1623655120000|2021-06-14 07:18:40|45300.2|45280.2|45297.7|45277.7|45300.2|45280.2|45297.7|45277.7|5
1623655130000|2021-06-14 07:18:50|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|8
1623655140000|2021-06-14 07:19:00|45297.7|45277.7|45297.7|45277.7|45302.1|45282.1|45297.7|45277.7|3
1623655150000|2021-06-14 07:19:10|45299.6|45279.6|45311.6|45291.6|45311.6|45291.6|45299.6|45279.6|7
1623655160000|2021-06-14 07:19:20|45309.1|45289.1|45309.1|45289.1|45309.1|45289.1|45309.1|45289.1|0
1623655170000|2021-06-14 07:19:30|45311.6|45291.6|45307.1|45287.1|45311.6|45291.6|45307.1|45287.1|1
1623655180000|2021-06-14 07:19:40|45307.7|45287.7|45302.7|45282.7|45307.7|45287.7|45300.7|45280.7|3
1623655190000|2021-06-14 07:19:50|45301.6|45281.6|45297.7|45277.7|45301.6|45281.6|45297.7|45277.7|4
1623655200000|2021-06-14 07:20:00|45297.1|45277.1|45300.2|45280.2|45300.2|45280.2|45296.6|45276.6|1
1623655220000|2021-06-14 07:20:20|45299.6|45279.6|45301.6|45281.6|45301.6|45281.6|45299.6|45279.6|1
1623655230000|2021-06-14 07:20:30|45299.6|45279.6|45299.1|45279.1|45299.6|45279.6|45299.1|45279.1|14
1623655240000|2021-06-14 07:20:40|45298.5|45278.5|45296.6|45276.6|45298.5|45278.5|45296|45276|1
1623655250000|2021-06-14 07:20:50|45296|45276|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|1
1623655260000|2021-06-14 07:21:00|45294.6|45274.6|45292.1|45272.1|45297.1|45277.1|45292.1|45272.1|4
1623655270000|2021-06-14 07:21:10|45292.7|45272.7|45292.7|45272.7|45297.1|45277.1|45292.1|45272.1|3
1623655280000|2021-06-14 07:21:20|45287.1|45267.1|45285.2|45265.2|45287.1|45267.1|45282.7|45262.7|14
1623655290000|2021-06-14 07:21:30|45287.1|45267.1|45287.7|45267.7|45289.6|45269.6|45287.1|45267.1|0
1623655300000|2021-06-14 07:21:40|45287.1|45267.1|45287.1|45267.1|45287.7|45267.7|45285.2|45265.2|2
1623655310000|2021-06-14 07:21:50|45289.1|45269.1|45287.1|45267.1|45291|45271|45287.1|45267.1|1
1623655320000|2021-06-14 07:22:00|45286.6|45266.6|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|1
1623655330000|2021-06-14 07:22:10|45287.7|45267.7|45294.6|45274.6|45296.6|45276.6|45287.7|45267.7|4
1623655340000|2021-06-14 07:22:20|45296.6|45276.6|45297.1|45277.1|45297.1|45277.1|45296.6|45276.6|0
1623655350000|2021-06-14 07:22:30|45301|45281|45301|45281|45301|45281|45301|45281|1
1623655360000|2021-06-14 07:22:40|45299.1|45279.1|45297.1|45277.1|45299.1|45279.1|45297.1|45277.1|1
1623655370000|2021-06-14 07:22:50|45297.7|45277.7|45294.6|45274.6|45297.7|45277.7|45294.6|45274.6|1
1623655380000|2021-06-14 07:23:00|45294.1|45274.1|45302.1|45282.1|45302.1|45282.1|45294.1|45274.1|1
1623655390000|2021-06-14 07:23:10|45300.2|45280.2|45300.2|45280.2|45304.6|45284.6|45300.2|45280.2|3
1623655400000|2021-06-14 07:23:20|45302.1|45282.1|45299.6|45279.6|45302.1|45282.1|45299.6|45279.6|0
1623655410000|2021-06-14 07:23:30|45297.1|45277.1|45294.6|45274.6|45297.1|45277.1|45294.1|45274.1|2
1623655420000|2021-06-14 07:23:40|45297.1|45277.1|45297.7|45277.7|45297.7|45277.7|45297.1|45277.1|1
1623655430000|2021-06-14 07:23:50|45297.1|45277.1|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|2
1623655440000|2021-06-14 07:24:00|45297.7|45277.7|45302.1|45282.1|45302.1|45282.1|45297.7|45277.7|2
1623655450000|2021-06-14 07:24:10|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|2
1623655460000|2021-06-14 07:24:20|45307.1|45287.1|45306.6|45286.6|45307.1|45287.1|45306.6|45286.6|1
1623655470000|2021-06-14 07:24:30|45307.1|45287.1|45304.6|45284.6|45307.1|45287.1|45304.6|45284.6|2
1623655480000|2021-06-14 07:24:40|45304.1|45284.1|45296.6|45276.6|45304.6|45284.6|45296.6|45276.6|2
1623655490000|2021-06-14 07:24:50|45297.1|45277.1|45296.6|45276.6|45297.1|45277.1|45296.6|45276.6|0
1623655500000|2021-06-14 07:25:00|45294.6|45274.6|45280.2|45260.2|45294.6|45274.6|45280.2|45260.2|6
1623655510000|2021-06-14 07:25:10|45278.2|45258.2|45282.1|45262.1|45282.1|45262.1|45275.2|45255.2|14
1623655520000|2021-06-14 07:25:20|45282.7|45262.7|45275.2|45255.2|45282.7|45262.7|45275.2|45255.2|7
1623655530000|2021-06-14 07:25:30|45277.1|45257.1|45277.7|45257.7|45277.7|45257.7|45275.2|45255.2|3
1623655540000|2021-06-14 07:25:40|45282.1|45262.1|45282.1|45262.1|45284.1|45264.1|45282.1|45262.1|4
1623655550000|2021-06-14 07:25:50|45285.2|45265.2|45288.2|45268.2|45288.2|45268.2|45284.6|45264.6|3
1623655560000|2021-06-14 07:26:00|45292.1|45272.1|45291.6|45271.6|45292.7|45272.7|45291.6|45271.6|4
1623655570000|2021-06-14 07:26:10|45287.1|45267.1|45274.6|45254.6|45287.1|45267.1|45274.6|45254.6|6
1623655580000|2021-06-14 07:26:20|45272.7|45252.7|45267.7|45247.7|45272.7|45252.7|45267.7|45247.7|4
1623655590000|2021-06-14 07:26:30|45268.2|45248.2|45267.7|45247.7|45272.7|45252.7|45267.7|45247.7|4
1623655600000|2021-06-14 07:26:40|45269.6|45249.6|45272.7|45252.7|45272.7|45252.7|45267.7|45247.7|0
1623655610000|2021-06-14 07:26:50|45274.6|45254.6|45279.6|45259.6|45279.6|45259.6|45274.6|45254.6|1
1623655620000|2021-06-14 07:27:00|45282.1|45262.1|45286.6|45266.6|45287.1|45267.1|45282.1|45262.1|6
1623655630000|2021-06-14 07:27:10|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|5
1623655640000|2021-06-14 07:27:20|45286.6|45266.6|45271.6|45251.6|45286.6|45266.6|45271.6|45251.6|2
1623655650000|2021-06-14 07:27:30|45272.1|45252.1|45267.7|45247.7|45272.1|45252.1|45267.7|45247.7|0
1623655660000|2021-06-14 07:27:40|45271.6|45251.6|45274.6|45254.6|45275.2|45255.2|45271.6|45251.6|7
1623655680000|2021-06-14 07:28:00|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|0
1623655690000|2021-06-14 07:28:10|45274.6|45254.6|45272.1|45252.1|45274.6|45254.6|45272.1|45252.1|2
1623655710000|2021-06-14 07:28:30|45271.6|45251.6|45272.1|45252.1|45272.1|45252.1|45271.6|45251.6|2
1623655720000|2021-06-14 07:28:40|45271.6|45251.6|45267.7|45247.7|45272.1|45252.1|45267.7|45247.7|0
1623655730000|2021-06-14 07:28:50|45268.2|45248.2|45267.1|45247.1|45271.6|45251.6|45267.1|45247.1|1
1623655740000|2021-06-14 07:29:00|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|5
1623655750000|2021-06-14 07:29:10|45267.1|45247.1|45269.1|45249.1|45269.1|45249.1|45267.1|45247.1|3
1623655770000|2021-06-14 07:29:30|45271.1|45251.1|45270.2|45250.2|45272.7|45252.7|45269.6|45249.6|1
1623655780000|2021-06-14 07:29:40|45269.6|45249.6|45279.6|45259.6|45279.6|45259.6|45267.1|45247.1|3
1623655790000|2021-06-14 07:29:50|45280.2|45260.2|45282.1|45262.1|45282.7|45262.7|45279.6|45259.6|1
1623655800000|2021-06-14 07:30:00|45280.2|45260.2|45282.7|45262.7|45285.2|45265.2|45280.2|45260.2|7
1623655810000|2021-06-14 07:30:10|45282.1|45262.1|45281.6|45261.6|45282.1|45262.1|45281.6|45261.6|3
1623655820000|2021-06-14 07:30:20|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|3
1623655830000|2021-06-14 07:30:30|45282.1|45262.1|45281.6|45261.6|45282.1|45262.1|45281.6|45261.6|2
1623655840000|2021-06-14 07:30:40|45282.1|45262.1|45281.6|45261.6|45282.1|45262.1|45281.6|45261.6|0
1623655850000|2021-06-14 07:30:50|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|1
1623655860000|2021-06-14 07:31:00|45277.1|45257.1|45267.7|45247.7|45277.1|45257.1|45267.7|45247.7|5
1623655870000|2021-06-14 07:31:10|45271.6|45251.6|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|3
1623655880000|2021-06-14 07:31:20|45274.6|45254.6|45274.1|45254.1|45274.6|45254.6|45274.1|45254.1|2
1623655890000|2021-06-14 07:31:30|45282.1|45262.1|45289.6|45269.6|45289.6|45269.6|45282.1|45262.1|9
1623655900000|2021-06-14 07:31:40|45290.2|45270.2|45296.6|45276.6|45296.6|45276.6|45289.6|45269.6|4
1623655910000|2021-06-14 07:31:50|45299.6|45279.6|45302.7|45282.7|45302.7|45282.7|45299.6|45279.6|13
1623655920000|2021-06-14 07:32:00|45302.1|45282.1|45307.1|45287.1|45307.1|45287.1|45302.1|45282.1|19
1623655930000|2021-06-14 07:32:10|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45307.7|45287.7|3
1623655940000|2021-06-14 07:32:20|45307.7|45287.7|45312.1|45292.1|45312.1|45292.1|45307.7|45287.7|4
1623655950000|2021-06-14 07:32:30|45314.1|45294.1|45308.2|45288.2|45314.1|45294.1|45307.7|45287.7|3
1623655960000|2021-06-14 07:32:40|45312.1|45292.1|45302.7|45282.7|45312.1|45292.1|45302.7|45282.7|7
1623655970000|2021-06-14 07:32:50|45304.6|45284.6|45307.1|45287.1|45307.1|45287.1|45302.7|45282.7|1
1623655980000|2021-06-14 07:33:00|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|1
1623655990000|2021-06-14 07:33:10|45311.6|45291.6|45307.1|45287.1|45311.6|45291.6|45307.1|45287.1|1
1623656000000|2021-06-14 07:33:20|45307.7|45287.7|45307.1|45287.1|45307.7|45287.7|45305.2|45285.2|1
1623656010000|2021-06-14 07:33:30|45302.1|45282.1|45292.7|45272.7|45302.1|45282.1|45290.2|45270.2|15
1623656020000|2021-06-14 07:33:40|45295.2|45275.2|45292.1|45272.1|45295.2|45275.2|45292.1|45272.1|2
1623656040000|2021-06-14 07:34:00|45295.2|45275.2|45297.1|45277.1|45297.1|45277.1|45295.2|45275.2|4
1623656050000|2021-06-14 07:34:10|45297.7|45277.7|45298.2|45278.2|45298.2|45278.2|45297.7|45277.7|2
1623656060000|2021-06-14 07:34:20|45302.7|45282.7|45304.6|45284.6|45304.6|45284.6|45302.7|45282.7|0
1623656070000|2021-06-14 07:34:30|45305.2|45285.2|45314.1|45294.1|45316.1|45296.1|45305.2|45285.2|9
1623656080000|2021-06-14 07:34:40|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|0
1623656090000|2021-06-14 07:34:50|45305.7|45285.7|45302.1|45282.1|45305.7|45285.7|45300.2|45280.2|7
1623656100000|2021-06-14 07:35:00|45302.7|45282.7|45306.6|45286.6|45306.6|45286.6|45302.7|45282.7|3
1623656120000|2021-06-14 07:35:20|45308.6|45288.6|45312.7|45292.7|45313.6|45293.6|45308.6|45288.6|4
1623656130000|2021-06-14 07:35:30|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|4
1623656150000|2021-06-14 07:35:50|45312.1|45292.1|45307.7|45287.7|45312.1|45292.1|45307.7|45287.7|0
1623656160000|2021-06-14 07:36:00|45307.1|45287.1|45306.6|45286.6|45307.7|45287.7|45306.6|45286.6|2
1623656170000|2021-06-14 07:36:10|45302.1|45282.1|45299.6|45279.6|45302.1|45282.1|45299.6|45279.6|3
1623656180000|2021-06-14 07:36:20|45297.7|45277.7|45301.6|45281.6|45301.6|45281.6|45297.7|45277.7|1
1623656190000|2021-06-14 07:36:30|45297.7|45277.7|45299.6|45279.6|45301.6|45281.6|45297.7|45277.7|0
1623656200000|2021-06-14 07:36:40|45297.7|45277.7|45297.1|45277.1|45297.7|45277.7|45297.1|45277.1|0
1623656210000|2021-06-14 07:36:50|45297.7|45277.7|45294.6|45274.6|45297.7|45277.7|45294.6|45274.6|0
1623656220000|2021-06-14 07:37:00|45289.6|45269.6|45287.7|45267.7|45292.7|45272.7|45287.7|45267.7|0
1623656230000|2021-06-14 07:37:10|45291.6|45271.6|45289.6|45269.6|45292.1|45272.1|45287.7|45267.7|3
1623656240000|2021-06-14 07:37:20|45287.7|45267.7|45287.1|45267.1|45287.7|45267.7|45287.1|45267.1|0
1623656250000|2021-06-14 07:37:30|45287.7|45267.7|45287.1|45267.1|45290.2|45270.2|45287.1|45267.1|3
1623656260000|2021-06-14 07:37:40|45285.2|45265.2|45287.1|45267.1|45287.1|45267.1|45285.2|45265.2|0
1623656270000|2021-06-14 07:37:50|45282.7|45262.7|45287.7|45267.7|45287.7|45267.7|45282.7|45262.7|2
1623656280000|2021-06-14 07:38:00|45292.1|45272.1|45294.1|45274.1|45294.6|45274.6|45292.1|45272.1|2
1623656290000|2021-06-14 07:38:10|45294.6|45274.6|45295.2|45275.2|45295.2|45275.2|45294.1|45274.1|148
1623656300000|2021-06-14 07:38:20|45292.1|45272.1|45290.2|45270.2|45292.1|45272.1|45290.2|45270.2|1
1623656320000|2021-06-14 07:38:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1623656330000|2021-06-14 07:38:50|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|1
1623656340000|2021-06-14 07:39:00|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|1
1623656350000|2021-06-14 07:39:10|45295.7|45275.7|45301.6|45281.6|45304.1|45284.1|45295.7|45275.7|1
1623656370000|2021-06-14 07:39:30|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|0
1623656380000|2021-06-14 07:39:40|45304.6|45284.6|45309.6|45289.6|45309.6|45289.6|45304.6|45284.6|3
1623656390000|2021-06-14 07:39:50|45307.7|45287.7|45307.1|45287.1|45307.7|45287.7|45306.6|45286.6|3
1623656400000|2021-06-14 07:40:00|45306.6|45286.6|45301.6|45281.6|45306.6|45286.6|45301.6|45281.6|2
1623656410000|2021-06-14 07:40:10|45297.7|45277.7|45283.2|45263.2|45297.7|45277.7|45283.2|45263.2|5
1623656420000|2021-06-14 07:40:20|45285.2|45265.2|45285.2|45265.2|45285.2|45265.2|45283.2|45263.2|0
1623656430000|2021-06-14 07:40:30|45287.1|45267.1|45288.2|45268.2|45288.2|45268.2|45287.1|45267.1|3
1623656440000|2021-06-14 07:40:40|45287.7|45267.7|45288.2|45268.2|45288.2|45268.2|45287.7|45267.7|0
1623656450000|2021-06-14 07:40:50|45290.2|45270.2|45292.1|45272.1|45294.6|45274.6|45290.2|45270.2|2
1623656460000|2021-06-14 07:41:00|45291.6|45271.6|45289.6|45269.6|45291.6|45271.6|45289.1|45269.1|5
1623656470000|2021-06-14 07:41:10|45287.7|45267.7|45287.1|45267.1|45287.7|45267.7|45287.1|45267.1|0
1623656480000|2021-06-14 07:41:20|45287.7|45267.7|45292.7|45272.7|45292.7|45272.7|45287.7|45267.7|2
1623656490000|2021-06-14 07:41:30|||||||||1
1623656500000|2021-06-14 07:41:40|45294.6|45274.6|45292.7|45272.7|45294.6|45274.6|45292.7|45272.7|0
1623656510000|2021-06-14 07:41:50|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|1
1623656520000|2021-06-14 07:42:00|45291.6|45271.6|45292.1|45272.1|45292.1|45272.1|45291.6|45271.6|2
1623656530000|2021-06-14 07:42:10|||||||||2
1623656540000|2021-06-14 07:42:20|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|3
1623656550000|2021-06-14 07:42:30|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1623656570000|2021-06-14 07:42:50|45291.6|45271.6|45290.2|45270.2|45292.1|45272.1|45290.2|45270.2|3
1623656580000|2021-06-14 07:43:00|45287.7|45267.7|45287.1|45267.1|45292.1|45272.1|45287.1|45267.1|14
1623656590000|2021-06-14 07:43:10|45286.6|45266.6|45282.7|45262.7|45286.6|45266.6|45280.2|45260.2|2
1623656600000|2021-06-14 07:43:20|45284.6|45264.6|45284.6|45264.6|45287.1|45267.1|45282.7|45262.7|0
1623656610000|2021-06-14 07:43:30|45285.2|45265.2|45281.6|45261.6|45289.1|45269.1|45281.6|45261.6|2
1623656620000|2021-06-14 07:43:40|45279.6|45259.6|45282.1|45262.1|45282.1|45262.1|45279.6|45259.6|0
1623656630000|2021-06-14 07:43:50|45277.1|45257.1|45277.1|45257.1|45277.1|45257.1|45277.1|45257.1|4
1623656640000|2021-06-14 07:44:00|45279.6|45259.6|45281.6|45261.6|45281.6|45261.6|45279.6|45259.6|0
1623656650000|2021-06-14 07:44:10|45282.1|45262.1|45286.6|45266.6|45286.6|45266.6|45282.1|45262.1|1
1623656660000|2021-06-14 07:44:20|45284.6|45264.6|45286.6|45266.6|45286.6|45266.6|45282.1|45262.1|2
1623656670000|2021-06-14 07:44:30|45287.1|45267.1|45289.1|45269.1|45291.6|45271.6|45286.6|45266.6|3
1623656680000|2021-06-14 07:44:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45286.6|45266.6|2
1623656690000|2021-06-14 07:44:50|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|0
1623656700000|2021-06-14 07:45:00|45287.1|45267.1|45286.6|45266.6|45287.1|45267.1|45286.6|45266.6|2
1623656720000|2021-06-14 07:45:20|45287.1|45267.1|45289.6|45269.6|45292.1|45272.1|45287.1|45267.1|3
1623656730000|2021-06-14 07:45:30|||||||||5
1623656740000|2021-06-14 07:45:40|45289.1|45269.1|45289.6|45269.6|45291.6|45271.6|45289.1|45269.1|0
1623656750000|2021-06-14 07:45:50|45292.1|45272.1|45287.1|45267.1|45292.1|45272.1|45287.1|45267.1|1
1623656760000|2021-06-14 07:46:00|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|3
1623656770000|2021-06-14 07:46:10|45286.6|45266.6|45287.2|45267.2|45287.7|45267.7|45282.7|45262.7|1
1623656780000|2021-06-14 07:46:20|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|45287.2|45267.2|1
1623656790000|2021-06-14 07:46:30|45287.2|45267.2|45287.7|45267.7|45289.7|45269.7|45287.2|45267.2|0
1623656800000|2021-06-14 07:46:40|45289.7|45269.7|45291.6|45271.6|45291.6|45271.6|45289.7|45269.7|1
1623656810000|2021-06-14 07:46:50|45294.1|45274.1|45297.2|45277.2|45297.7|45277.7|45294.1|45274.1|2
1623656820000|2021-06-14 07:47:00|45299.1|45279.1|45302.7|45282.7|45302.7|45282.7|45299.1|45279.1|1
1623656830000|2021-06-14 07:47:10|45304.7|45284.7|45307.2|45287.2|45307.2|45287.2|45304.7|45284.7|3
1623656840000|2021-06-14 07:47:20|45302.7|45282.7|45302.7|45282.7|45304.7|45284.7|45302.2|45282.2|2
1623656850000|2021-06-14 07:47:30|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|0
1623656860000|2021-06-14 07:47:40|45302.7|45282.7|45299.7|45279.7|45304.7|45284.7|45299.7|45279.7|5
1623656870000|2021-06-14 07:47:50|45300.2|45280.2|45297.2|45277.2|45302.2|45282.2|45297.2|45277.2|2
1623656880000|2021-06-14 07:48:00|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|1
1623656890000|2021-06-14 07:48:10|45302.2|45282.2|45297.7|45277.7|45302.2|45282.2|45297.7|45277.7|2
1623656910000|2021-06-14 07:48:30|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|45297.2|45277.2|1
1623656920000|2021-06-14 07:48:40|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|0
1623656930000|2021-06-14 07:48:50|45304.7|45284.7|45310.2|45290.2|45310.2|45290.2|45304.7|45284.7|2
1623656940000|2021-06-14 07:49:00|45310.7|45290.7|45315.2|45295.2|45315.2|45295.2|45310.7|45290.7|0
1623656950000|2021-06-14 07:49:10|45312.7|45292.7|45317.2|45297.2|45317.2|45297.2|45312.7|45292.7|2
1623656960000|2021-06-14 07:49:20|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|1
1623656970000|2021-06-14 07:49:30|45312.7|45292.7|45312.7|45292.7|45317.2|45297.2|45312.7|45292.7|1
1623656980000|2021-06-14 07:49:40|45312.2|45292.2|45312.7|45292.7|45312.7|45292.7|45312.2|45292.2|2
1623656990000|2021-06-14 07:49:50|45314.7|45294.7|45312.7|45292.7|45317.2|45297.2|45312.7|45292.7|1
1623657000000|2021-06-14 07:50:00|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|0
1623657010000|2021-06-14 07:50:10|45309.7|45289.7|45304.7|45284.7|45309.7|45289.7|45304.7|45284.7|6
1623657020000|2021-06-14 07:50:20|45302.2|45282.2|45297.7|45277.7|45302.7|45282.7|45297.7|45277.7|1
1623657030000|2021-06-14 07:50:30|45300.2|45280.2|45299.7|45279.7|45300.2|45280.2|45299.7|45279.7|0
1623657040000|2021-06-14 07:50:40|45297.7|45277.7|45302.7|45282.7|45302.7|45282.7|45297.7|45277.7|4
1623657050000|2021-06-14 07:50:50|45303.2|45283.2|45307.7|45287.7|45307.7|45287.7|45303.2|45283.2|0
1623657070000|2021-06-14 07:51:10|45307.2|45287.2|45307.7|45287.7|45307.7|45287.7|45305.2|45285.2|6
1623657080000|2021-06-14 07:51:20|45307.2|45287.2|45307.7|45287.7|45307.7|45287.7|45307.2|45287.2|0
1623657100000|2021-06-14 07:51:40|45307.2|45287.2|45304.7|45284.7|45307.2|45287.2|45304.7|45284.7|7
1623657110000|2021-06-14 07:51:50|45305.2|45285.2|45300.2|45280.2|45305.2|45285.2|45300.2|45280.2|2
1623657120000|2021-06-14 07:52:00|45302.2|45282.2|45302.7|45282.7|45302.7|45282.7|45300.2|45280.2|3
1623657130000|2021-06-14 07:52:10|45304.7|45284.7|45302.7|45282.7|45304.7|45284.7|45302.7|45282.7|0
1623657140000|2021-06-14 07:52:20|45302.2|45282.2|45299.7|45279.7|45302.2|45282.2|45299.7|45279.7|1
1623657150000|2021-06-14 07:52:30|45297.7|45277.7|45294.7|45274.7|45297.7|45277.7|45294.7|45274.7|1
1623657160000|2021-06-14 07:52:40|45295.2|45275.2|45297.2|45277.2|45297.2|45277.2|45295.2|45275.2|0
1623657170000|2021-06-14 07:52:50|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|6
1623657180000|2021-06-14 07:53:00|45292.7|45272.7|45294.7|45274.7|45294.7|45274.7|45290.2|45270.2|5
1623657190000|2021-06-14 07:53:10|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|5
1623657200000|2021-06-14 07:53:20|45294.7|45274.7|45287.2|45267.2|45294.7|45274.7|45287.2|45267.2|9
1623657210000|2021-06-14 07:53:30|45282.2|45262.2|45277.7|45257.7|45282.2|45262.2|45277.7|45257.7|5
1623657220000|2021-06-14 07:53:40|45277.2|45257.2|45272.7|45252.7|45277.2|45257.2|45272.7|45252.7|0
1623657240000|2021-06-14 07:54:00|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|2
1623657260000|2021-06-14 07:54:20|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|1
1623657270000|2021-06-14 07:54:30|45284.7|45264.7|45286.6|45266.6|45286.6|45266.6|45284.7|45264.7|0
1623657280000|2021-06-14 07:54:40|45284.7|45264.7|45287.2|45267.2|45289.7|45269.7|45284.7|45264.7|3
1623657290000|2021-06-14 07:54:50|45286.6|45266.6|45282.2|45262.2|45286.6|45266.6|45281.6|45261.6|0
1623657300000|2021-06-14 07:55:00|45281.6|45261.6|45286.6|45266.6|45286.6|45266.6|45281.6|45261.6|3
1623657310000|2021-06-14 07:55:10|45287.2|45267.2|45289.1|45269.1|45289.1|45269.1|45287.2|45267.2|0
1623657320000|2021-06-14 07:55:20|45289.7|45269.7|45287.7|45267.7|45289.7|45269.7|45287.7|45267.7|4
1623657330000|2021-06-14 07:55:30|45285.2|45265.2|45287.2|45267.2|45287.2|45267.2|45285.2|45265.2|1
1623657340000|2021-06-14 07:55:40|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|1
1623657350000|2021-06-14 07:55:50|45282.2|45262.2|45286.6|45266.6|45286.6|45266.6|45282.2|45262.2|1
1623657360000|2021-06-14 07:56:00|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|0
1623657370000|2021-06-14 07:56:10|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|1
1623657380000|2021-06-14 07:56:20|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|2
1623657390000|2021-06-14 07:56:30|45282.2|45262.2|45287.2|45267.2|45287.2|45267.2|45282.2|45262.2|2
1623657400000|2021-06-14 07:56:40|45282.7|45262.7|45282.2|45262.2|45282.7|45262.7|45282.2|45262.2|1
1623657410000|2021-06-14 07:56:50|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|0
1623657420000|2021-06-14 07:57:00|45279.7|45259.7|45275.2|45255.2|45279.7|45259.7|45275.2|45255.2|2
1623657430000|2021-06-14 07:57:10|45274.7|45254.7|45275.2|45255.2|45275.7|45255.7|45274.7|45254.7|0
1623657440000|2021-06-14 07:57:20|45275.7|45255.7|45282.2|45262.2|45282.2|45262.2|45275.2|45255.2|2
1623657450000|2021-06-14 07:57:30|45282.7|45262.7|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|1
1623657460000|2021-06-14 07:57:40|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|1
1623657470000|2021-06-14 07:57:50|45277.2|45257.2|45277.2|45257.2|45277.2|45257.2|45277.2|45257.2|2
1623657480000|2021-06-14 07:58:00|45279.1|45259.1|45279.7|45259.7|45279.7|45259.7|45279.1|45259.1|7
1623657500000|2021-06-14 07:58:20|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|2
1623657520000|2021-06-14 07:58:40|45280.2|45260.2|45282.2|45262.2|45282.2|45262.2|45280.2|45260.2|2
1623657530000|2021-06-14 07:58:50|45277.2|45257.2|45277.2|45257.2|45277.2|45257.2|45277.2|45257.2|1
1623657540000|2021-06-14 07:59:00|45281.6|45261.6|45279.7|45259.7|45282.2|45262.2|45279.7|45259.7|5
1623657550000|2021-06-14 07:59:10|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|0
1623657560000|2021-06-14 07:59:20|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.2|45262.2|0
1623657570000|2021-06-14 07:59:30|45283.2|45263.2|45282.7|45262.7|45283.2|45263.2|45282.2|45262.2|1
1623657580000|2021-06-14 07:59:40|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|0
1623657600000|2021-06-14 08:00:00|45281.6|45261.6|45277.2|45257.2|45282.2|45262.2|45272.7|45252.7|5
1623657610000|2021-06-14 08:00:10|45267.2|45247.2|45247.7|45227.7|45267.2|45247.2|45242.7|45222.7|35
1623657620000|2021-06-14 08:00:20|45249.7|45229.7|45247.2|45227.2|45250.2|45230.2|45247.2|45227.2|11
1623657630000|2021-06-14 08:00:30|45247.7|45227.7|45250.2|45230.2|45250.2|45230.2|45247.2|45227.2|9
1623657640000|2021-06-14 08:00:40|45247.7|45227.7|45245.2|45225.2|45247.7|45227.7|45242.7|45222.7|9
1623657650000|2021-06-14 08:00:50|45242.7|45222.7|45240.2|45220.2|45242.7|45222.7|45239.7|45219.7|7
1623657660000|2021-06-14 08:01:00|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|8
1623657670000|2021-06-14 08:01:10|45239.1|45219.1|45224.7|45204.7|45239.1|45219.1|45224.7|45204.7|23
1623657680000|2021-06-14 08:01:20|45222.2|45202.2|45217.7|45197.7|45224.1|45204.1|45217.2|45197.2|8
1623657690000|2021-06-14 08:01:30|45218.2|45198.2|45222.2|45202.2|45222.7|45202.7|45217.7|45197.7|13
1623657700000|2021-06-14 08:01:40|45224.7|45204.7|45207.7|45187.7|45226.6|45206.6|45205.2|45185.2|13
1623657710000|2021-06-14 08:01:50|45205.2|45185.2|45194.7|45174.7|45207.2|45187.2|45194.7|45174.7|12
1623657720000|2021-06-14 08:02:00|45194.1|45174.1|45187.2|45167.2|45194.1|45174.1|45184.7|45164.7|22
1623657730000|2021-06-14 08:02:10|45186.6|45166.6|45182.2|45162.2|45186.6|45166.6|45182.2|45162.2|17
1623657740000|2021-06-14 08:02:20|45180.2|45160.2|45170.2|45150.2|45180.2|45160.2|45170.2|45150.2|12
1623657750000|2021-06-14 08:02:30|45169.7|45149.7|45154.7|45134.7|45169.7|45149.7|45154.7|45134.7|21
1623657760000|2021-06-14 08:02:40|45155.2|45135.2|45154.7|45134.7|45157.2|45137.2|45154.7|45134.7|7
1623657770000|2021-06-14 08:02:50|45154.1|45134.1|45159.7|45139.7|45161.6|45141.6|45154.1|45134.1|8
1623657780000|2021-06-14 08:03:00|45162.2|45142.2|45170|45150|45170|45150|45156.6|45136.6|11
1623657790000|2021-06-14 08:03:10|45168|45148|45167.2|45147.2|45177.2|45157.2|45167.2|45147.2|15
1623657800000|2021-06-14 08:03:20|45166.6|45146.6|45162.7|45142.7|45166.6|45146.6|45162.7|45142.7|1
1623657810000|2021-06-14 08:03:30|45163.2|45143.2|45162.2|45142.2|45163.2|45143.2|45161.6|45141.6|10
1623657820000|2021-06-14 08:03:40|45164.7|45144.7|45162.2|45142.2|45164.7|45144.7|45162.2|45142.2|3
1623657830000|2021-06-14 08:03:50|45161.6|45141.6|45162.2|45142.2|45162.2|45142.2|45161.6|45141.6|2
1623657840000|2021-06-14 08:04:00|45164.1|45144.1|45164.7|45144.7|45167.2|45147.2|45162.7|45142.7|8
1623657850000|2021-06-14 08:04:10|45162.7|45142.7|45162.7|45142.7|45162.7|45142.7|45162.7|45142.7|12
1623657860000|2021-06-14 08:04:20|45162.2|45142.2|45166.6|45146.6|45166.6|45146.6|45162.2|45142.2|6
1623657870000|2021-06-14 08:04:30|45167.2|45147.2|45167.7|45147.7|45167.7|45147.7|45167.2|45147.2|2
1623657880000|2021-06-14 08:04:40|45167.2|45147.2|45167.7|45147.7|45167.7|45147.7|45167.2|45147.2|2
1623657890000|2021-06-14 08:04:50|45167.2|45147.2|45172.2|45152.2|45176.6|45156.6|45167.2|45147.2|21
1623657900000|2021-06-14 08:05:00|45172.7|45152.7|45182.7|45162.7|45182.7|45162.7|45172.7|45152.7|10
1623657910000|2021-06-14 08:05:10|45183.2|45163.2|45170.7|45150.7|45185.2|45165.2|45170.7|45150.7|10
1623657920000|2021-06-14 08:05:20|45172.7|45152.7|45172.7|45152.7|45172.7|45152.7|45172.7|45152.7|1
1623657930000|2021-06-14 08:05:30|45168.2|45148.2|45170.7|45150.7|45170.7|45150.7|45168.2|45148.2|3
1623657940000|2021-06-14 08:05:40|45172.7|45152.7|45162.7|45142.7|45172.7|45152.7|45162.7|45142.7|16
1623657950000|2021-06-14 08:05:50|45160.7|45140.7|45159.1|45139.1|45162.7|45142.7|45157.2|45137.2|4
1623657960000|2021-06-14 08:06:00|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|3
1623657970000|2021-06-14 08:06:10|45155.2|45135.2|45156.6|45136.6|45156.6|45136.6|45153.6|45133.6|10
1623657980000|2021-06-14 08:06:20|45152.2|45132.2|45132.2|45112.2|45152.2|45132.2|45132.2|45112.2|25
1623657990000|2021-06-14 08:06:30|45129.7|45109.7|45122.2|45102.2|45129.7|45109.7|45107.7|45087.7|36
1623658000000|2021-06-14 08:06:40|45117.7|45097.7|45121.6|45101.6|45124.1|45104.1|45117.2|45097.2|16
1623658010000|2021-06-14 08:06:50|45122.2|45102.2|45116.6|45096.6|45122.2|45102.2|45116.6|45096.6|14
1623658020000|2021-06-14 08:07:00|45117.7|45097.7|45116.6|45096.6|45117.7|45097.7|45112.2|45092.2|23
1623658030000|2021-06-14 08:07:10|45114.7|45094.7|45112.2|45092.2|45117.2|45097.2|45112.2|45092.2|3
1623658040000|2021-06-14 08:07:20|45114.7|45094.7|45114.7|45094.7|45117.2|45097.2|45112.7|45092.7|10
1623658050000|2021-06-14 08:07:30|45116.6|45096.6|45117.7|45097.7|45119.7|45099.7|45116.6|45096.6|17
1623658060000|2021-06-14 08:07:40|45117.2|45097.2|45117.2|45097.2|45117.7|45097.7|45117.2|45097.2|5
1623658070000|2021-06-14 08:07:50|45114.7|45094.7|45115.2|45095.2|45115.2|45095.2|45112.7|45092.7|1
1623658080000|2021-06-14 08:08:00|45117.2|45097.2|45112.7|45092.7|45117.7|45097.7|45112.7|45092.7|15
1623658090000|2021-06-14 08:08:10|45110.2|45090.2|45115.2|45095.2|45115.2|45095.2|45110.2|45090.2|9
1623658100000|2021-06-14 08:08:20|45117.7|45097.7|45118.3|45098.3|45118.3|45098.3|45117.7|45097.7|5
1623658110000|2021-06-14 08:08:30|45122.7|45102.7|45122.7|45102.7|45127.2|45107.2|45122.7|45102.7|0
1623658120000|2021-06-14 08:08:40|45122.2|45102.2|45122.7|45102.7|45122.7|45102.7|45122.2|45102.2|2
1623658130000|2021-06-14 08:08:50|45122.2|45102.2|45127.7|45107.7|45127.7|45107.7|45122.2|45102.2|9
1623658140000|2021-06-14 08:09:00|45128.3|45108.3|45127.7|45107.7|45130.2|45110.2|45127.7|45107.7|9
1623658150000|2021-06-14 08:09:10|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|0
1623658160000|2021-06-14 08:09:20|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|45127.2|45107.2|2
1623658170000|2021-06-14 08:09:30|45128.3|45108.3|45128.3|45108.3|45128.8|45108.8|45128.3|45108.3|1
1623658180000|2021-06-14 08:09:40|45127.7|45107.7|45121.6|45101.6|45127.7|45107.7|45121.6|45101.6|5
1623658190000|2021-06-14 08:09:50|45119.7|45099.7|45119.1|45099.1|45119.7|45099.7|45119.1|45099.1|3
1623658200000|2021-06-14 08:10:00|45119.7|45099.7|45120.2|45100.2|45122.2|45102.2|45119.7|45099.7|7
1623658210000|2021-06-14 08:10:10|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|4
1623658220000|2021-06-14 08:10:20|45120.2|45100.2|45117.7|45097.7|45120.8|45100.8|45117.7|45097.7|4
1623658230000|2021-06-14 08:10:30|45118.3|45098.3|45122.7|45102.7|45122.7|45102.7|45118.3|45098.3|2
1623658240000|2021-06-14 08:10:40|45123.3|45103.3|45122.7|45102.7|45123.3|45103.3|45122.7|45102.7|5
1623658250000|2021-06-14 08:10:50|45123.3|45103.3|45127.2|45107.2|45127.2|45107.2|45122.7|45102.7|2
1623658260000|2021-06-14 08:11:00|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|4
1623658270000|2021-06-14 08:11:10|45127.2|45107.2|45130.2|45110.2|45130.2|45110.2|45125.2|45105.2|14
1623658280000|2021-06-14 08:11:20|45130.8|45110.8|45127.7|45107.7|45130.8|45110.8|45127.7|45107.7|29
1623658290000|2021-06-14 08:11:30|45128.3|45108.3|45127.2|45107.2|45132.2|45112.2|45127.2|45107.2|2
1623658300000|2021-06-14 08:11:40|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|45125.2|45105.2|0
1623658310000|2021-06-14 08:11:50|45127.2|45107.2|45132.2|45112.2|45132.2|45112.2|45125.2|45105.2|4
1623658330000|2021-06-14 08:12:10|45137.2|45117.2|45137.7|45117.7|45137.7|45117.7|45137.2|45117.2|1
1623658340000|2021-06-14 08:12:20|45138.3|45118.3|45137.7|45117.7|45138.3|45118.3|45137.7|45117.7|0
1623658350000|2021-06-14 08:12:30|45140.2|45120.2|45147.2|45127.2|45147.2|45127.2|45140.2|45120.2|16
1623658360000|2021-06-14 08:12:40|45149.1|45129.1|45147.2|45127.2|45149.7|45129.7|45144.7|45124.7|15
1623658370000|2021-06-14 08:12:50|45146.6|45126.6|45147.7|45127.7|45147.7|45127.7|45142.7|45122.7|4
1623658380000|2021-06-14 08:13:00|45147.2|45127.2|45147.2|45127.2|45147.7|45127.7|45147.2|45127.2|2
1623658390000|2021-06-14 08:13:10|45147.7|45127.7|45157.2|45137.2|45157.2|45137.2|45147.2|45127.2|21
1623658400000|2021-06-14 08:13:20|45156.6|45136.6|45157.2|45137.2|45161.1|45141.1|45156.6|45136.6|8
1623658410000|2021-06-14 08:13:30|45157.7|45137.7|45157.2|45137.2|45158.3|45138.3|45157.2|45137.2|1
1623658420000|2021-06-14 08:13:40|||||||||2
1623658430000|2021-06-14 08:13:50|45156.6|45136.6|45154.7|45134.7|45156.6|45136.6|45154.7|45134.7|1
1623658440000|2021-06-14 08:14:00|45156.6|45136.6|45155.2|45135.2|45157.2|45137.2|45152.7|45132.7|0
1623658450000|2021-06-14 08:14:10|45152.2|45132.2|45144.7|45124.7|45152.2|45132.2|45144.7|45124.7|10
1623658460000|2021-06-14 08:14:20|45146.6|45126.6|45147.2|45127.2|45149.7|45129.7|45142.7|45122.7|5
1623658470000|2021-06-14 08:14:30|45149.7|45129.7|45145.2|45125.2|45149.7|45129.7|45145.2|45125.2|2
1623658500000|2021-06-14 08:15:00|45144.7|45124.7|45144.7|45124.7|45145.2|45125.2|45144.7|45124.7|1
1623658510000|2021-06-14 08:15:10|45145.2|45125.2|45142.2|45122.2|45145.2|45125.2|45142.2|45122.2|1
1623658520000|2021-06-14 08:15:20|45141.6|45121.6|45142.2|45122.2|45142.2|45122.2|45140.2|45120.2|4
1623658530000|2021-06-14 08:15:30|45137.2|45117.2|45127.2|45107.2|45137.2|45117.2|45127.2|45107.2|14
1623658540000|2021-06-14 08:15:40|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|0
1623658560000|2021-06-14 08:16:00|45127.2|45107.2|45132.2|45112.2|45132.2|45112.2|45127.2|45107.2|5
1623658570000|2021-06-14 08:16:10|45134.7|45114.7|45132.7|45112.7|45134.7|45114.7|45132.7|45112.7|1
1623658580000|2021-06-14 08:16:20|45134.7|45114.7|45136.6|45116.6|45137.2|45117.2|45134.7|45114.7|0
1623658590000|2021-06-14 08:16:30|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45136.6|45116.6|1
1623658600000|2021-06-14 08:16:40|45141.6|45121.6|45141.6|45121.6|45142.2|45122.2|45141.6|45121.6|6
1623658610000|2021-06-14 08:16:50|45142.2|45122.2|45141.1|45121.1|45142.2|45122.2|45141.1|45121.1|2
1623658620000|2021-06-14 08:17:00|45136.6|45116.6|45134.7|45114.7|45136.6|45116.6|45134.7|45114.7|5
1623658630000|2021-06-14 08:17:10|45132.2|45112.2|45132.2|45112.2|45132.7|45112.7|45132.2|45112.2|4
1623658640000|2021-06-14 08:17:20|45136.6|45116.6|45136.6|45116.6|45136.6|45116.6|45136.6|45116.6|8
1623658650000|2021-06-14 08:17:30|45137.2|45117.2|45136.6|45116.6|45137.2|45117.2|45136.6|45116.6|0
1623658660000|2021-06-14 08:17:40|45137.2|45117.2|45136.6|45116.6|45137.2|45117.2|45136.6|45116.6|0
1623658670000|2021-06-14 08:17:50|45137.2|45117.2|45136.6|45116.6|45137.2|45117.2|45136.6|45116.6|1
1623658680000|2021-06-14 08:18:00|45137.2|45117.2|45134.7|45114.7|45137.2|45117.2|45134.7|45114.7|5
1623658690000|2021-06-14 08:18:10|45132.7|45112.7|45134.7|45114.7|45134.7|45114.7|45132.7|45112.7|2
1623658700000|2021-06-14 08:18:20|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|2
1623658710000|2021-06-14 08:18:30|45132.7|45112.7|45132.2|45112.2|45132.7|45112.7|45132.2|45112.2|1
1623658720000|2021-06-14 08:18:40|45132.7|45112.7|45132.7|45112.7|45135.2|45115.2|45132.7|45112.7|0
1623658730000|2021-06-14 08:18:50|45133.3|45113.3|45132.7|45112.7|45135.2|45115.2|45132.7|45112.7|1
1623658740000|2021-06-14 08:19:00|45134.7|45114.7|45132.7|45112.7|45135.2|45115.2|45132.7|45112.7|2
1623658750000|2021-06-14 08:19:10|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|1
1623658760000|2021-06-14 08:19:20|45132.7|45112.7|45132.7|45112.7|45132.7|45112.7|45132.7|45112.7|1
1623658770000|2021-06-14 08:19:30|45133.3|45113.3|45135.2|45115.2|45135.2|45115.2|45133.3|45113.3|0
1623658780000|2021-06-14 08:19:40|||||||||6
1623658790000|2021-06-14 08:19:50|45133.3|45113.3|45137.2|45117.2|45137.7|45117.7|45133.3|45113.3|4
1623658800000|2021-06-14 08:20:00|45135.2|45115.2|45137.2|45117.2|45137.7|45117.7|45135.2|45115.2|0
1623658810000|2021-06-14 08:20:10|45137.7|45117.7|45137.2|45117.2|45137.7|45117.7|45137.2|45117.2|0
1623658820000|2021-06-14 08:20:20|45137.7|45117.7|45132.7|45112.7|45137.7|45117.7|45132.7|45112.7|3
1623658830000|2021-06-14 08:20:30|45130.8|45110.8|45130.2|45110.2|45133.3|45113.3|45130.2|45110.2|2
1623658840000|2021-06-14 08:20:40|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|17
1623658850000|2021-06-14 08:20:50|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|2
1623658860000|2021-06-14 08:21:00|45125.2|45105.2|45127.2|45107.2|45130.2|45110.2|45125.2|45105.2|18
1623658870000|2021-06-14 08:21:10|45127.7|45107.7|45127.7|45107.7|45130.2|45110.2|45127.7|45107.7|0
1623658880000|2021-06-14 08:21:20|45128.3|45108.3|45139.7|45119.7|45139.7|45119.7|45128.3|45108.3|2
1623658890000|2021-06-14 08:21:30|45140.2|45120.2|45137.7|45117.7|45142.2|45122.2|45137.7|45117.7|6
1623658900000|2021-06-14 08:21:40|45138.3|45118.3|45137.2|45117.2|45138.3|45118.3|45136.6|45116.6|1
1623658910000|2021-06-14 08:21:50|45137.7|45117.7|45137.2|45117.2|45139.7|45119.7|45137.2|45117.2|1
1623658920000|2021-06-14 08:22:00|45136.6|45116.6|45133.3|45113.3|45136.6|45116.6|45132.7|45112.7|5
1623658930000|2021-06-14 08:22:10|45132.7|45112.7|45133.3|45113.3|45133.3|45113.3|45132.7|45112.7|0
1623658940000|2021-06-14 08:22:20|45132.2|45112.2|45134.1|45114.1|45134.1|45114.1|45130.2|45110.2|2
1623658950000|2021-06-14 08:22:30|45135.2|45115.2|45139.7|45119.7|45139.7|45119.7|45135.2|45115.2|6
1623658960000|2021-06-14 08:22:40|45140.2|45120.2|45144.7|45124.7|45146.6|45126.6|45140.2|45120.2|2
1623658970000|2021-06-14 08:22:50|45146.6|45126.6|45142.2|45122.2|45146.6|45126.6|45142.2|45122.2|1
1623658980000|2021-06-14 08:23:00|45146.6|45126.6|45146.6|45126.6|45147.7|45127.7|45142.2|45122.2|4
1623658990000|2021-06-14 08:23:10|45142.2|45122.2|45139.7|45119.7|45142.2|45122.2|45139.7|45119.7|1
1623659000000|2021-06-14 08:23:20|45140.2|45120.2|45137.2|45117.2|45140.2|45120.2|45137.2|45117.2|1
1623659020000|2021-06-14 08:23:40|45139.1|45119.1|45137.2|45117.2|45140.2|45120.2|45137.2|45117.2|3
1623659030000|2021-06-14 08:23:50|45141.6|45121.6|45139.7|45119.7|45141.6|45121.6|45137.7|45117.7|1
1623659040000|2021-06-14 08:24:00|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|5
1623659070000|2021-06-14 08:24:30|45137.7|45117.7|45137.2|45117.2|45137.7|45117.7|45137.2|45117.2|2
1623659080000|2021-06-14 08:24:40|45141.6|45121.6|45136.6|45116.6|45141.6|45121.6|45136.6|45116.6|2
1623659090000|2021-06-14 08:24:50|45137.2|45117.2|45136.6|45116.6|45137.2|45117.2|45136.6|45116.6|2
1623659100000|2021-06-14 08:25:00|45134.7|45114.7|45132.7|45112.7|45134.7|45114.7|45132.2|45112.2|0
1623659110000|2021-06-14 08:25:10|45132.2|45112.2|45137.7|45117.7|45137.7|45117.7|45132.2|45112.2|2
1623659120000|2021-06-14 08:25:20|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45136.6|45116.6|0
1623659130000|2021-06-14 08:25:30|45136.6|45116.6|45137.2|45117.2|45137.2|45117.2|45136.6|45116.6|2
1623659160000|2021-06-14 08:26:00|45136.6|45116.6|45134.7|45114.7|45136.6|45116.6|45134.7|45114.7|2
1623659170000|2021-06-14 08:26:10|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|2
1623659180000|2021-06-14 08:26:20|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|1
1623659190000|2021-06-14 08:26:30|45132.7|45112.7|45137.2|45117.2|45137.2|45117.2|45132.7|45112.7|1
1623659200000|2021-06-14 08:26:40|45134.7|45114.7|45137.2|45117.2|45137.2|45117.2|45134.7|45114.7|4
1623659210000|2021-06-14 08:26:50|45136.6|45116.6|45132.2|45112.2|45137.2|45117.2|45132.2|45112.2|1
1623659220000|2021-06-14 08:27:00|45136.6|45116.6|45137.2|45117.2|45137.2|45117.2|45136.6|45116.6|5
1623659230000|2021-06-14 08:27:10|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|3
1623659240000|2021-06-14 08:27:20|45131.1|45111.1|45127.2|45107.2|45131.1|45111.1|45125.2|45105.2|8
1623659250000|2021-06-14 08:27:30|45122.7|45102.7|45130.8|45110.8|45130.8|45110.8|45122.7|45102.7|5
1623659260000|2021-06-14 08:27:40|45133.3|45113.3|45142.7|45122.7|45146.6|45126.6|45133.3|45113.3|5
1623659270000|2021-06-14 08:27:50|45145.2|45125.2|45142.2|45122.2|45145.2|45125.2|45142.2|45122.2|3
1623659280000|2021-06-14 08:28:00|45144.7|45124.7|45144.7|45124.7|45144.7|45124.7|45142.2|45122.2|1
1623659290000|2021-06-14 08:28:10|45145.2|45125.2|45145.2|45125.2|45145.2|45125.2|45144.7|45124.7|0
1623659300000|2021-06-14 08:28:20|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.2|45125.2|2
1623659310000|2021-06-14 08:28:30|45145.2|45125.2|45145.8|45125.8|45145.8|45125.8|45145.2|45125.2|0
1623659320000|2021-06-14 08:28:40|45145.2|45125.2|45147.7|45127.7|45147.7|45127.7|45145.2|45125.2|0
1623659340000|2021-06-14 08:29:00|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|2
1623659370000|2021-06-14 08:29:30|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|45151.6|45131.6|1
1623659390000|2021-06-14 08:29:50|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|45146.7|45126.7|5
1623659400000|2021-06-14 08:30:00|||||||||3
1623659410000|2021-06-14 08:30:10|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|3
1623659420000|2021-06-14 08:30:20|45162.7|45142.7|45156.7|45136.7|45162.7|45142.7|45156.7|45136.7|22
1623659430000|2021-06-14 08:30:30|45152.7|45132.7|45157.2|45137.2|45157.2|45137.2|45152.7|45132.7|0
1623659440000|2021-06-14 08:30:40|45157.7|45137.7|45157.2|45137.2|45157.7|45137.7|45157.2|45137.2|4
1623659450000|2021-06-14 08:30:50|45159.7|45139.7|45162.2|45142.2|45162.2|45142.2|45159.2|45139.2|2
1623659460000|2021-06-14 08:31:00|45159.7|45139.7|45162.2|45142.2|45162.2|45142.2|45159.7|45139.7|3
1623659470000|2021-06-14 08:31:10|45164.2|45144.2|45164.2|45144.2|45164.2|45144.2|45164.2|45144.2|3
1623659480000|2021-06-14 08:31:20|45164.7|45144.7|45171.7|45151.7|45171.7|45151.7|45164.7|45144.7|4
1623659490000|2021-06-14 08:31:30|45172.2|45152.2|45172.2|45152.2|45172.2|45152.2|45169.7|45149.7|14
1623659500000|2021-06-14 08:31:40|45174.2|45154.2|45167.2|45147.2|45174.2|45154.2|45167.2|45147.2|11
1623659510000|2021-06-14 08:31:50|45166.7|45146.7|45166.7|45146.7|45166.7|45146.7|45166.7|45146.7|2
1623659530000|2021-06-14 08:32:10|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|3
1623659540000|2021-06-14 08:32:20|45159.2|45139.2|45152.2|45132.2|45159.2|45139.2|45152.2|45132.2|3
1623659550000|2021-06-14 08:32:30|45152.7|45132.7|45158.3|45138.3|45158.3|45138.3|45152.7|45132.7|3
1623659560000|2021-06-14 08:32:40|45162.2|45142.2|45159.2|45139.2|45162.2|45142.2|45159.2|45139.2|1
1623659570000|2021-06-14 08:32:50|45159.7|45139.7|45162.2|45142.2|45162.2|45142.2|45159.7|45139.7|0
1623659580000|2021-06-14 08:33:00|45161.7|45141.7|45162.2|45142.2|45162.2|45142.2|45161.7|45141.7|1
1623659600000|2021-06-14 08:33:20|45161.7|45141.7|45162.2|45142.2|45162.2|45142.2|45159.2|45139.2|3
1623659610000|2021-06-14 08:33:30|45162.7|45142.7|45162.7|45142.7|45162.7|45142.7|45162.2|45142.2|6
1623659630000|2021-06-14 08:33:50|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|8
1623659640000|2021-06-14 08:34:00|45159.2|45139.2|45162.2|45142.2|45162.2|45142.2|45159.2|45139.2|5
1623659650000|2021-06-14 08:34:10|45162.7|45142.7|45167.2|45147.2|45167.2|45147.2|45162.7|45142.7|12
1623659660000|2021-06-14 08:34:20|45165.2|45145.2|45167.2|45147.2|45167.2|45147.2|45165.2|45145.2|1
1623659670000|2021-06-14 08:34:30|45162.7|45142.7|45162.7|45142.7|45164.7|45144.7|45162.2|45142.2|0
1623659680000|2021-06-14 08:34:40|45165.2|45145.2|45165.2|45145.2|45165.2|45145.2|45165.2|45145.2|0
1623659690000|2021-06-14 08:34:50|45167.2|45147.2|45165.2|45145.2|45167.2|45147.2|45162.7|45142.7|0
1623659700000|2021-06-14 08:35:00|45167.2|45147.2|45162.7|45142.7|45167.2|45147.2|45162.7|45142.7|3
1623659710000|2021-06-14 08:35:10|45162.2|45142.2|45167.2|45147.2|45167.2|45147.2|45162.2|45142.2|0
1623659720000|2021-06-14 08:35:20|45172.2|45152.2|45167.7|45147.7|45176.7|45156.7|45167.7|45147.7|13
1623659730000|2021-06-14 08:35:30|45169.7|45149.7|45159.7|45139.7|45169.7|45149.7|45159.7|45139.7|14
1623659740000|2021-06-14 08:35:40|45157.7|45137.7|45157.7|45137.7|45157.7|45137.7|45152.7|45132.7|11
1623659750000|2021-06-14 08:35:50|45162.2|45142.2|45157.2|45137.2|45162.2|45142.2|45157.2|45137.2|3
1623659760000|2021-06-14 08:36:00|45155.2|45135.2|45152.2|45132.2|45155.2|45135.2|45152.2|45132.2|2
1623659770000|2021-06-14 08:36:10|45150.2|45130.2|45145.8|45125.8|45150.2|45130.2|45145.8|45125.8|5
1623659780000|2021-06-14 08:36:20|45145.2|45125.2|45142.2|45122.2|45145.2|45125.2|45141.7|45121.7|9
1623659790000|2021-06-14 08:36:30|45141.7|45121.7|45140.2|45120.2|45141.7|45121.7|45139.7|45119.7|4
1623659800000|2021-06-14 08:36:40|45144.2|45124.2|45142.2|45122.2|45144.7|45124.7|45142.2|45122.2|5
1623659810000|2021-06-14 08:36:50|45147.2|45127.2|45147.7|45127.7|45147.7|45127.7|45147.2|45127.2|2
1623659820000|2021-06-14 08:37:00|45149.7|45129.7|45151.7|45131.7|45151.7|45131.7|45147.7|45127.7|1
1623659840000|2021-06-14 08:37:20|45149.7|45129.7|45145.2|45125.2|45149.7|45129.7|45145.2|45125.2|5
1623659850000|2021-06-14 08:37:30|45144.7|45124.7|45144.7|45124.7|45144.7|45124.7|45142.7|45122.7|0
1623659860000|2021-06-14 08:37:40|45142.7|45122.7|45140.2|45120.2|45144.7|45124.7|45140.2|45120.2|3
1623659870000|2021-06-14 08:37:50|||||||||1
1623659880000|2021-06-14 08:38:00|45134.7|45114.7|45132.2|45112.2|45134.7|45114.7|45132.2|45112.2|13
1623659890000|2021-06-14 08:38:10|45130.2|45110.2|45131.7|45111.7|45132.2|45112.2|45130.2|45110.2|2
1623659900000|2021-06-14 08:38:20|45125.2|45105.2|45122.7|45102.7|45127.2|45107.2|45122.7|45102.7|3
1623659910000|2021-06-14 08:38:30|45122.2|45102.2|45122.7|45102.7|45122.7|45102.7|45122.2|45102.2|0
1623659920000|2021-06-14 08:38:40|45123.3|45103.3|45127.7|45107.7|45127.7|45107.7|45122.7|45102.7|4
1623659930000|2021-06-14 08:38:50|45127.2|45107.2|45127.7|45107.7|45127.7|45107.7|45127.2|45107.2|1
1623659940000|2021-06-14 08:39:00|45127.2|45107.2|45128.3|45108.3|45128.3|45108.3|45124.7|45104.7|3
1623659950000|2021-06-14 08:39:10|45127.7|45107.7|45127.7|45107.7|45129.7|45109.7|45127.7|45107.7|0
1623659960000|2021-06-14 08:39:20|45127.2|45107.2|45127.2|45107.2|45130.2|45110.2|45127.2|45107.2|2
1623659970000|2021-06-14 08:39:30|45127.7|45107.7|45132.7|45112.7|45132.7|45112.7|45127.7|45107.7|8
1623659980000|2021-06-14 08:39:40|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|2
1623660000000|2021-06-14 08:40:00|||||||||2
1623660010000|2021-06-14 08:40:10|||||||||4
1623660020000|2021-06-14 08:40:20|45131.7|45111.7|45132.2|45112.2|45132.2|45112.2|45131.7|45111.7|0
1623660030000|2021-06-14 08:40:30|45132.7|45112.7|45142.2|45122.2|45142.2|45122.2|45132.7|45112.7|2
1623660040000|2021-06-14 08:40:40|45144.7|45124.7|45146.7|45126.7|45146.7|45126.7|45144.7|45124.7|0
1623660050000|2021-06-14 08:40:50|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|111
1623660060000|2021-06-14 08:41:00|45147.7|45127.7|45147.7|45127.7|45147.7|45127.7|45147.7|45127.7|4
1623660070000|2021-06-14 08:41:10|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|0
1623660080000|2021-06-14 08:41:20|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|1
1623660090000|2021-06-14 08:41:30|45150.8|45130.8|45154.7|45134.7|45154.7|45134.7|45150.8|45130.8|0
1623660100000|2021-06-14 08:41:40|45152.7|45132.7|45152.7|45132.7|45152.7|45132.7|45152.7|45132.7|5
1623660110000|2021-06-14 08:41:50|45153.3|45133.3|45155.2|45135.2|45155.2|45135.2|45153.3|45133.3|3
1623660120000|2021-06-14 08:42:00|45157.7|45137.7|45162.7|45142.7|45163.3|45143.3|45157.7|45137.7|10
1623660130000|2021-06-14 08:42:10|45166.7|45146.7|45168.8|45148.8|45168.8|45148.8|45166.7|45146.7|5
1623660140000|2021-06-14 08:42:20|45169.4|45149.4|45180.8|45160.8|45180.8|45160.8|45169.4|45149.4|3
1623660150000|2021-06-14 08:42:30|45178.8|45158.8|45183.3|45163.3|45183.3|45163.3|45178.3|45158.3|7
1623660160000|2021-06-14 08:42:40|45187.7|45167.7|45188.3|45168.3|45188.3|45168.3|45187.7|45167.7|7
1623660170000|2021-06-14 08:42:50|45183.3|45163.3|45192.7|45172.7|45193.8|45173.8|45183.3|45163.3|35
1623660180000|2021-06-14 08:43:00|45188.3|45168.3|45185.2|45165.2|45188.3|45168.3|45185.2|45165.2|5
1623660190000|2021-06-14 08:43:10|45184.7|45164.7|45173.8|45153.8|45184.7|45164.7|45173.3|45153.3|8
1623660200000|2021-06-14 08:43:20|45176.3|45156.3|45176.3|45156.3|45176.3|45156.3|45176.3|45156.3|1
1623660210000|2021-06-14 08:43:30|45173.8|45153.8|45173.3|45153.3|45173.8|45153.8|45173.3|45153.3|3
1623660220000|2021-06-14 08:43:40|45169.4|45149.4|45168.8|45148.8|45169.4|45149.4|45168.8|45148.8|0
1623660230000|2021-06-14 08:43:50|45168.3|45148.3|45168.3|45148.3|45168.3|45148.3|45168.3|45148.3|2
1623660240000|2021-06-14 08:44:00|45166.3|45146.3|45163.3|45143.3|45168.8|45148.8|45163.3|45143.3|6
1623660250000|2021-06-14 08:44:10|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|45163.8|45143.8|0
1623660260000|2021-06-14 08:44:20|45163.3|45143.3|45155.8|45135.8|45163.3|45143.3|45155.8|45135.8|4
1623660270000|2021-06-14 08:44:30|45156.3|45136.3|45158.8|45138.8|45158.8|45138.8|45156.3|45136.3|0
1623660290000|2021-06-14 08:44:50|45159.4|45139.4|45163.3|45143.3|45163.3|45143.3|45159.4|45139.4|0
1623660300000|2021-06-14 08:45:00|||||||||3
1623660310000|2021-06-14 08:45:10|45158.8|45138.8|45158.8|45138.8|45158.8|45138.8|45158.3|45138.3|3
1623660320000|2021-06-14 08:45:20|45163.3|45143.3|45163.3|45143.3|45163.3|45143.3|45163.3|45143.3|0
1623660350000|2021-06-14 08:45:50|45158.8|45138.8|45158.8|45138.8|45158.8|45138.8|45158.3|45138.3|3
1623660360000|2021-06-14 08:46:00|45158.3|45138.3|45158.3|45138.3|45158.3|45138.3|45158.3|45138.3|0
1623660370000|2021-06-14 08:46:10|45157.7|45137.7|45157.7|45137.7|45157.7|45137.7|45157.7|45137.7|2
1623660380000|2021-06-14 08:46:20|45158.3|45138.3|45158.8|45138.8|45158.8|45138.8|45158.3|45138.3|2
1623660410000|2021-06-14 08:46:50|45161.3|45141.3|45182.2|45162.2|45182.2|45162.2|45161.3|45141.3|13
1623660420000|2021-06-14 08:47:00|45186.7|45166.7|45188.3|45168.3|45188.3|45168.3|45184.7|45164.7|4
1623660430000|2021-06-14 08:47:10|45185.8|45165.8|45187.7|45167.7|45188.3|45168.3|45185.8|45165.8|2
1623660450000|2021-06-14 08:47:30|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|45187.7|45167.7|0
1623660470000|2021-06-14 08:47:50|45188.8|45168.8|45188.8|45168.8|45188.8|45168.8|45188.8|45168.8|5
1623660480000|2021-06-14 08:48:00|45189.4|45169.4|45190.8|45170.8|45193.3|45173.3|45189.4|45169.4|6
1623660490000|2021-06-14 08:48:10|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|2
1623660500000|2021-06-14 08:48:20|45193.3|45173.3|45188.8|45168.8|45193.3|45173.3|45188.3|45168.3|2
1623660510000|2021-06-14 08:48:30|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|1
1623660520000|2021-06-14 08:48:40|45190.8|45170.8|45188.3|45168.3|45192.7|45172.7|45188.3|45168.3|0
1623660530000|2021-06-14 08:48:50|45188.8|45168.8|45192.7|45172.7|45192.7|45172.7|45188.8|45168.8|0
1623660540000|2021-06-14 08:49:00|45193.3|45173.3|45193.8|45173.8|45194.4|45174.4|45192.7|45172.7|1
1623660560000|2021-06-14 08:49:20|45194.4|45174.4|45210.8|45190.8|45211.3|45191.3|45194.4|45174.4|8
1623660570000|2021-06-14 08:49:30|45208.3|45188.3|45205.8|45185.8|45208.3|45188.3|45205.8|45185.8|3
1623660580000|2021-06-14 08:49:40|45203.3|45183.3|45198.3|45178.3|45203.3|45183.3|45198.3|45178.3|5
1623660590000|2021-06-14 08:49:50|45196.3|45176.3|45196.3|45176.3|45196.3|45176.3|45196.3|45176.3|0
1623660600000|2021-06-14 08:50:00|45195.8|45175.8|45188.8|45168.8|45195.8|45175.8|45188.8|45168.8|1
1623660610000|2021-06-14 08:50:10|45184.4|45164.4|45184.4|45164.4|45184.4|45164.4|45184.4|45164.4|1
1623660620000|2021-06-14 08:50:20|45183.8|45163.8|45183.3|45163.3|45183.8|45163.8|45183.3|45163.3|5
1623660630000|2021-06-14 08:50:30|45185.2|45165.2|45173.8|45153.8|45185.2|45165.2|45173.8|45153.8|9
1623660640000|2021-06-14 08:50:40|45173.3|45153.3|45173.3|45153.3|45173.8|45153.8|45173.3|45153.3|1
1623660650000|2021-06-14 08:50:50|45173.8|45153.8|45173.8|45153.8|45175.8|45155.8|45173.8|45153.8|3
1623660660000|2021-06-14 08:51:00|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|45172.7|45152.7|1
1623660670000|2021-06-14 08:51:10|45172.7|45152.7|45163.8|45143.8|45172.7|45152.7|45163.8|45143.8|6
1623660680000|2021-06-14 08:51:20|45161.3|45141.3|45163.3|45143.3|45163.3|45143.3|45160.8|45140.8|4
1623660690000|2021-06-14 08:51:30|45163.8|45143.8|45163.3|45143.3|45163.8|45143.8|45162.7|45142.7|12
1623660700000|2021-06-14 08:51:40|45158.8|45138.8|45158.3|45138.3|45158.8|45138.8|45158.3|45138.3|3
1623660710000|2021-06-14 08:51:50|||||||||2
1623660720000|2021-06-14 08:52:00|45155.8|45135.8|45153.3|45133.3|45156.3|45136.3|45153.3|45133.3|2
1623660730000|2021-06-14 08:52:10|45152.7|45132.7|45163.3|45143.3|45163.3|45143.3|45152.7|45132.7|13
1623660740000|2021-06-14 08:52:20|45164.4|45144.4|45172.7|45152.7|45172.7|45152.7|45164.4|45144.4|12
1623660750000|2021-06-14 08:52:30|45170.8|45150.8|45170.8|45150.8|45170.8|45150.8|45170.2|45150.2|2
1623660760000|2021-06-14 08:52:40|45172.7|45152.7|45170.8|45150.8|45173.3|45153.3|45170.8|45150.8|2
1623660770000|2021-06-14 08:52:50|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|0
1623660780000|2021-06-14 08:53:00|45175.8|45155.8|45176.3|45156.3|45176.3|45156.3|45175.8|45155.8|3
1623660790000|2021-06-14 08:53:10|45176.9|45156.9|45178.8|45158.8|45178.8|45158.8|45176.9|45156.9|0
1623660810000|2021-06-14 08:53:30|45181.3|45161.3|45188.8|45168.8|45189.4|45169.4|45181.3|45161.3|6
1623660830000|2021-06-14 08:53:50|45192.8|45172.8|45188.3|45168.3|45192.8|45172.8|45188.3|45168.3|4
1623660840000|2021-06-14 08:54:00|45187.8|45167.8|45187.2|45167.2|45188.3|45168.3|45187.2|45167.2|1
1623660850000|2021-06-14 08:54:10|45183.3|45163.3|45182.8|45162.8|45183.3|45163.3|45182.8|45162.8|1
1623660860000|2021-06-14 08:54:20|45182.2|45162.2|45178.3|45158.3|45182.2|45162.2|45178.3|45158.3|0
1623660880000|2021-06-14 08:54:40|45178.8|45158.8|45182.8|45162.8|45182.8|45162.8|45178.8|45158.8|0
1623660890000|2021-06-14 08:54:50|45183.3|45163.3|45183.3|45163.3|45183.3|45163.3|45183.3|45163.3|1
1623660900000|2021-06-14 08:55:00|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|2
1623660910000|2021-06-14 08:55:10|45195.8|45175.8|45193.3|45173.3|45203.3|45183.3|45193.3|45173.3|7
1623660920000|2021-06-14 08:55:20|45195.8|45175.8|45193.3|45173.3|45197.8|45177.8|45193.3|45173.3|0
1623660930000|2021-06-14 08:55:30|45192.8|45172.8|45192.2|45172.2|45192.8|45172.8|45192.2|45172.2|3
1623660940000|2021-06-14 08:55:40|45192.8|45172.8|45203.3|45183.3|45203.3|45183.3|45192.8|45172.8|1
1623660950000|2021-06-14 08:55:50|45205.3|45185.3|45205.3|45185.3|45205.8|45185.8|45205.3|45185.3|5
1623660960000|2021-06-14 08:56:00|45207.8|45187.8|45205.3|45185.3|45207.8|45187.8|45205.3|45185.3|1
1623660970000|2021-06-14 08:56:10|45208.3|45188.3|45212.8|45192.8|45212.8|45192.8|45208.3|45188.3|6
1623660980000|2021-06-14 08:56:20|45212.2|45192.2|45210.8|45190.8|45212.8|45192.8|45208.3|45188.3|3
1623661000000|2021-06-14 08:56:40|45210.3|45190.3|45208.3|45188.3|45210.3|45190.3|45208.3|45188.3|0
1623661010000|2021-06-14 08:56:50|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|8
1623661020000|2021-06-14 08:57:00|45207.2|45187.2|45205.3|45185.3|45207.2|45187.2|45205.3|45185.3|0
1623661040000|2021-06-14 08:57:20|45203.3|45183.3|45203.3|45183.3|45203.3|45183.3|45203.3|45183.3|3
1623661050000|2021-06-14 08:57:30|||||||||2
1623661060000|2021-06-14 08:57:40|45199.4|45179.4|45198.3|45178.3|45199.4|45179.4|45198.3|45178.3|0
1623661100000|2021-06-14 08:58:20|45193.3|45173.3|45188.8|45168.8|45193.3|45173.3|45188.8|45168.8|5
1623661110000|2021-06-14 08:58:30|45192.8|45172.8|45193.3|45173.3|45193.3|45173.3|45192.8|45172.8|2
1623661140000|2021-06-14 08:59:00|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|2
1623661150000|2021-06-14 08:59:10|45190.3|45170.3|45193.3|45173.3|45193.3|45173.3|45190.3|45170.3|8
1623661170000|2021-06-14 08:59:30|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|2
1623661180000|2021-06-14 08:59:40|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|0
1623661190000|2021-06-14 08:59:50|45183.3|45163.3|45183.3|45163.3|45183.3|45163.3|45183.3|45163.3|1
1623661200000|2021-06-14 09:00:00|45185.8|45165.8|45192.8|45172.8|45195.3|45175.3|45185.8|45165.8|6
1623661210000|2021-06-14 09:00:10|45195.8|45175.8|45205.3|45185.3|45205.3|45185.3|45195.8|45175.8|2
1623661220000|2021-06-14 09:00:20|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|7
1623661230000|2021-06-14 09:00:30|45205.8|45185.8|45205.8|45185.8|45207.8|45187.8|45204.7|45184.7|2
1623661240000|2021-06-14 09:00:40|45205.3|45185.3|45204.7|45184.7|45205.3|45185.3|45204.7|45184.7|0
1623661250000|2021-06-14 09:00:50|45205.3|45185.3|45208.3|45188.3|45208.3|45188.3|45205.3|45185.3|1
1623661260000|2021-06-14 09:01:00|45210.3|45190.3|45216.7|45196.7|45216.7|45196.7|45210.3|45190.3|3
1623661270000|2021-06-14 09:01:10|45212.8|45192.8|45212.8|45192.8|45214.7|45194.7|45212.8|45192.8|1
1623661280000|2021-06-14 09:01:20|45208.3|45188.3|45213.3|45193.3|45213.3|45193.3|45208.3|45188.3|10
1623661290000|2021-06-14 09:01:30|45213.8|45193.8|45215.3|45195.3|45215.3|45195.3|45213.3|45193.3|10
1623661300000|2021-06-14 09:01:40|45217.2|45197.2|45213.3|45193.3|45217.2|45197.2|45213.3|45193.3|0
1623661310000|2021-06-14 09:01:50|45212.8|45192.8|45213.3|45193.3|45213.3|45193.3|45212.8|45192.8|1
1623661320000|2021-06-14 09:02:00|45212.8|45192.8|45208.3|45188.3|45212.8|45192.8|45208.3|45188.3|0
1623661330000|2021-06-14 09:02:10|45209.4|45189.4|45211.9|45191.9|45213.8|45193.8|45209.4|45189.4|1
1623661340000|2021-06-14 09:02:20|45213.8|45193.8|45223.3|45203.3|45223.3|45203.3|45213.8|45193.8|5
1623661350000|2021-06-14 09:02:30|45218.8|45198.8|45247.8|45227.8|45247.8|45227.8|45218.3|45198.3|33
1623661360000|2021-06-14 09:02:40|45248.3|45228.3|45247.8|45227.8|45248.3|45228.3|45247.8|45227.8|7
1623661370000|2021-06-14 09:02:50|45248.3|45228.3|45274.7|45254.7|45274.7|45254.7|45248.3|45228.3|20
1623661380000|2021-06-14 09:03:00|45272.8|45252.8|45250.8|45230.8|45272.8|45252.8|45248.8|45228.8|9
1623661390000|2021-06-14 09:03:10|45252.8|45232.8|45255.8|45235.8|45255.8|45235.8|45252.8|45232.8|4
1623661400000|2021-06-14 09:03:20|45256.3|45236.3|45258.3|45238.3|45258.3|45238.3|45253.3|45233.3|4
1623661410000|2021-06-14 09:03:30|45260.3|45240.3|45260.8|45240.8|45261.3|45241.3|45260.3|45240.3|3
1623661420000|2021-06-14 09:03:40|45263.3|45243.3|45260.8|45240.8|45263.3|45243.3|45260.8|45240.8|6
1623661430000|2021-06-14 09:03:50|45262.8|45242.8|45260.8|45240.8|45263.3|45243.3|45258.3|45238.3|1
1623661440000|2021-06-14 09:04:00|45260.3|45240.3|45257.8|45237.8|45260.3|45240.3|45255.8|45235.8|6
1623661450000|2021-06-14 09:04:10|45258.3|45238.3|45260.8|45240.8|45262.8|45242.8|45257.8|45237.8|2
1623661460000|2021-06-14 09:04:20|45263.3|45243.3|45267.8|45247.8|45267.8|45247.8|45263.3|45243.3|1
1623661470000|2021-06-14 09:04:30|45265.3|45245.3|45260.8|45240.8|45265.3|45245.3|45260.8|45240.8|1
1623661480000|2021-06-14 09:04:40|45260.3|45240.3|45260.3|45240.3|45260.3|45240.3|45260.3|45240.3|1
1623661490000|2021-06-14 09:04:50|45260.8|45240.8|45265.3|45245.3|45265.3|45245.3|45260.8|45240.8|1
1623661500000|2021-06-14 09:05:00|45263.3|45243.3|45272.8|45252.8|45272.8|45252.8|45263.3|45243.3|5
1623661510000|2021-06-14 09:05:10|45273.3|45253.3|45277.2|45257.2|45277.2|45257.2|45272.8|45252.8|2
1623661520000|2021-06-14 09:05:20|45275.3|45255.3|45274.7|45254.7|45277.2|45257.2|45272.8|45252.8|2
1623661530000|2021-06-14 09:05:30|45272.8|45252.8|45271.3|45251.3|45272.8|45252.8|45270.8|45250.8|4
1623661540000|2021-06-14 09:05:40|45270.8|45250.8|45263.3|45243.3|45270.8|45250.8|45261.3|45241.3|3
1623661550000|2021-06-14 09:05:50|45261.3|45241.3|45263.3|45243.3|45263.3|45243.3|45260.8|45240.8|5
1623661560000|2021-06-14 09:06:00|45265.3|45245.3|45263.3|45243.3|45265.3|45245.3|45263.3|45243.3|0
1623661570000|2021-06-14 09:06:10|45264.4|45244.4|45268.3|45248.3|45268.3|45248.3|45264.4|45244.4|4
1623661580000|2021-06-14 09:06:20|45268.8|45248.8|45275.8|45255.8|45275.8|45255.8|45268.8|45248.8|2
1623661590000|2021-06-14 09:06:30|45276.3|45256.3|45278.3|45258.3|45278.3|45258.3|45276.3|45256.3|3
1623661620000|2021-06-14 09:07:00|||||||||3
1623661640000|2021-06-14 09:07:20|45279.4|45259.4|45277.8|45257.8|45281.3|45261.3|45277.8|45257.8|12
1623661660000|2021-06-14 09:07:40|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|0
1623661670000|2021-06-14 09:07:50|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|0
1623661680000|2021-06-14 09:08:00|45270.3|45250.3|45268.3|45248.3|45270.3|45250.3|45268.3|45248.3|5
1623661700000|2021-06-14 09:08:20|45263.8|45243.8|45263.3|45243.3|45266.3|45246.3|45263.3|45243.3|3
1623661710000|2021-06-14 09:08:30|45262.8|45242.8|45263.8|45243.8|45263.8|45243.8|45258.8|45238.8|5
1623661720000|2021-06-14 09:08:40|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|1
1623661730000|2021-06-14 09:08:50|45266.3|45246.3|45268.3|45248.3|45268.3|45248.3|45266.3|45246.3|2
1623661740000|2021-06-14 09:09:00|45272.8|45252.8|45273.3|45253.3|45273.3|45253.3|45272.8|45252.8|4
1623661750000|2021-06-14 09:09:10|45275.8|45255.8|45275.3|45255.3|45277.8|45257.8|45275.3|45255.3|2
1623661760000|2021-06-14 09:09:20|45277.8|45257.8|45278.3|45258.3|45278.3|45258.3|45277.8|45257.8|1
1623661770000|2021-06-14 09:09:30|45280.8|45260.8|45283.3|45263.3|45283.3|45263.3|45280.8|45260.8|12
1623661780000|2021-06-14 09:09:40|45285.3|45265.3|45285.3|45265.3|45290.8|45270.8|45285.3|45265.3|16
1623661790000|2021-06-14 09:09:50|45284.7|45264.7|45280.8|45260.8|45284.7|45264.7|45280.8|45260.8|2
1623661800000|2021-06-14 09:10:00|45278.8|45258.8|45273.8|45253.8|45278.8|45258.8|45273.8|45253.8|3
1623661810000|2021-06-14 09:10:10|45271.9|45251.9|45277.8|45257.8|45277.8|45257.8|45271.3|45251.3|11
1623661820000|2021-06-14 09:10:20|45278.8|45258.8|45277.8|45257.8|45280.8|45260.8|45277.8|45257.8|0
1623661830000|2021-06-14 09:10:30|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|0
1623661840000|2021-06-14 09:10:40|45280.8|45260.8|45277.8|45257.8|45280.8|45260.8|45277.8|45257.8|5
1623661850000|2021-06-14 09:10:50|45275.8|45255.8|45273.8|45253.8|45275.8|45255.8|45271.9|45251.9|1
1623661860000|2021-06-14 09:11:00|45271.3|45251.3|45271.3|45251.3|45273.3|45253.3|45271.3|45251.3|1
1623661870000|2021-06-14 09:11:10|45273.3|45253.3|45273.3|45253.3|45273.8|45253.8|45273.3|45253.3|0
1623661890000|2021-06-14 09:11:30|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|0
1623661900000|2021-06-14 09:11:40|45268.8|45248.8|45257.8|45237.8|45268.8|45248.8|45257.8|45237.8|10
1623661910000|2021-06-14 09:11:50|45258.3|45238.3|45262.8|45242.8|45263.3|45243.3|45258.3|45238.3|3
1623661920000|2021-06-14 09:12:00|45263.3|45243.3|45258.8|45238.8|45263.3|45243.3|45258.3|45238.3|2
1623661930000|2021-06-14 09:12:10|45262.8|45242.8|45263.8|45243.8|45263.8|45243.8|45262.8|45242.8|1
1623661940000|2021-06-14 09:12:20|45267.8|45247.8|45283.3|45263.3|45285.3|45265.3|45267.8|45247.8|10
1623661950000|2021-06-14 09:12:30|45282.8|45262.8|45278.3|45258.3|45282.8|45262.8|45277.8|45257.8|2
1623661960000|2021-06-14 09:12:40|45280.3|45260.3|45280.3|45260.3|45280.3|45260.3|45280.3|45260.3|0
1623661970000|2021-06-14 09:12:50|45282.2|45262.2|45282.8|45262.8|45282.8|45262.8|45282.2|45262.2|0
1623661980000|2021-06-14 09:13:00|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|1
1623661990000|2021-06-14 09:13:10|45280.3|45260.3|45282.2|45262.2|45282.2|45262.2|45280.3|45260.3|0
1623662000000|2021-06-14 09:13:20|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|0
1623662010000|2021-06-14 09:13:30|45280.3|45260.3|45282.8|45262.8|45283.3|45263.3|45278.3|45258.3|1
1623662020000|2021-06-14 09:13:40|45280.8|45260.8|45276.3|45256.3|45280.8|45260.8|45276.3|45256.3|0
1623662030000|2021-06-14 09:13:50|45275.8|45255.8|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|7
1623662040000|2021-06-14 09:14:00|45272.8|45252.8|45266.3|45246.3|45272.8|45252.8|45264.4|45244.4|2
1623662050000|2021-06-14 09:14:10|45263.8|45243.8|45258.8|45238.8|45263.8|45243.8|45258.8|45238.8|0
1623662060000|2021-06-14 09:14:20|45256.9|45236.9|45253.3|45233.3|45256.9|45236.9|45253.3|45233.3|5
1623662070000|2021-06-14 09:14:30|45248.3|45228.3|45248.3|45228.3|45248.3|45228.3|45248.3|45228.3|4
1623662080000|2021-06-14 09:14:40|45247.8|45227.8|45250.8|45230.8|45250.8|45230.8|45247.8|45227.8|3
1623662100000|2021-06-14 09:15:00|45250.3|45230.3|45245.8|45225.8|45250.8|45230.8|45245.8|45225.8|5
1623662110000|2021-06-14 09:15:10|45243.8|45223.8|45238.3|45218.3|45243.8|45223.8|45238.3|45218.3|6
1623662120000|2021-06-14 09:15:20|||||||||3
1623662130000|2021-06-14 09:15:30|45238.8|45218.8|45249.7|45229.7|45250.3|45230.3|45238.8|45218.8|8
1623662140000|2021-06-14 09:15:40|45247.8|45227.8|45247.8|45227.8|45247.8|45227.8|45247.2|45227.2|1
1623662150000|2021-06-14 09:15:50|45248.3|45228.3|45250.3|45230.3|45250.3|45230.3|45248.3|45228.3|0
1623662160000|2021-06-14 09:16:00|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|0
1623662200000|2021-06-14 09:16:40|45252.8|45232.8|45247.8|45227.8|45252.8|45232.8|45247.8|45227.8|35
1623662210000|2021-06-14 09:16:50|45245.8|45225.8|45245.8|45225.8|45245.8|45225.8|45245.8|45225.8|0
1623662220000|2021-06-14 09:17:00|45242.8|45222.8|45240.3|45220.3|45242.8|45222.8|45240.3|45220.3|4
1623662230000|2021-06-14 09:17:10|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|0
1623662240000|2021-06-14 09:17:20|45241.3|45221.3|45243.8|45223.8|45243.8|45223.8|45241.3|45221.3|52
1623662250000|2021-06-14 09:17:30|45243.3|45223.3|45241.3|45221.3|45243.8|45223.8|45240.8|45220.8|1
1623662260000|2021-06-14 09:17:40|45240.8|45220.8|45240.8|45220.8|45243.8|45223.8|45240.8|45220.8|0
1623662280000|2021-06-14 09:18:00|||||||||2
1623662290000|2021-06-14 09:18:10|45243.3|45223.3|45243.3|45223.3|45243.3|45223.3|45242.8|45222.8|2
1623662300000|2021-06-14 09:18:20|45248.3|45228.3|45248.3|45228.3|45248.3|45228.3|45248.3|45228.3|4
1623662310000|2021-06-14 09:18:30|45253.8|45233.8|45257.8|45237.8|45257.8|45237.8|45253.8|45233.8|0
1623662320000|2021-06-14 09:18:40|45258.8|45238.8|45262.8|45242.8|45262.8|45242.8|45258.8|45238.8|0
1623662330000|2021-06-14 09:18:50|45263.3|45243.3|45265.3|45245.3|45265.8|45245.8|45263.3|45243.3|2
1623662340000|2021-06-14 09:19:00|45263.3|45243.3|45262.8|45242.8|45266.7|45246.7|45262.8|45242.8|2
1623662370000|2021-06-14 09:19:30|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45260.3|45240.3|4
1623662380000|2021-06-14 09:19:40|45263.9|45243.9|45274.7|45254.7|45274.7|45254.7|45263.9|45243.9|2
1623662390000|2021-06-14 09:19:50|45277.2|45257.2|45277.8|45257.8|45277.8|45257.8|45277.2|45257.2|2
1623662400000|2021-06-14 09:20:00|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|3
1623662410000|2021-06-14 09:20:10|45272.2|45252.2|45262.8|45242.8|45272.2|45252.2|45262.8|45242.8|5
1623662420000|2021-06-14 09:20:20|45262.2|45242.2|45257.8|45237.8|45262.2|45242.2|45257.8|45237.8|2
1623662430000|2021-06-14 09:20:30|45253.9|45233.9|45257.8|45237.8|45258.3|45238.3|45253.9|45233.9|1
1623662440000|2021-06-14 09:20:40|45255.8|45235.8|45253.3|45233.3|45255.8|45235.8|45253.3|45233.3|0
1623662450000|2021-06-14 09:20:50|45253.9|45233.9|45253.3|45233.3|45253.9|45233.9|45253.3|45233.3|0
1623662460000|2021-06-14 09:21:00|45253.9|45233.9|45255.8|45235.8|45255.8|45235.8|45253.3|45233.3|1
1623662470000|2021-06-14 09:21:10|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45253.9|45233.9|6
1623662480000|2021-06-14 09:21:20|45258.9|45238.9|45258.3|45238.3|45258.9|45238.9|45258.3|45238.3|1
1623662490000|2021-06-14 09:21:30|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|45258.3|45238.3|1
1623662500000|2021-06-14 09:21:40|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|2
1623662520000|2021-06-14 09:22:00|45255.8|45235.8|45250.8|45230.8|45255.8|45235.8|45250.8|45230.8|3
1623662530000|2021-06-14 09:22:10|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|3
1623662540000|2021-06-14 09:22:20|45254.7|45234.7|45252.8|45232.8|45254.7|45234.7|45252.8|45232.8|0
1623662550000|2021-06-14 09:22:30|45253.3|45233.3|45253.9|45233.9|45256.4|45236.4|45253.3|45233.3|1
1623662580000|2021-06-14 09:23:00|45255.8|45235.8|45258.9|45238.9|45258.9|45238.9|45255.8|45235.8|1
1623662590000|2021-06-14 09:23:10|45258.3|45238.3|45258.3|45238.3|45258.9|45238.9|45258.3|45238.3|0
1623662600000|2021-06-14 09:23:20|45262.8|45242.8|45263.3|45243.3|45263.3|45243.3|45262.8|45242.8|4
1623662610000|2021-06-14 09:23:30|45262.8|45242.8|45263.3|45243.3|45263.3|45243.3|45262.8|45242.8|1
1623662620000|2021-06-14 09:23:40|45262.8|45242.8|45265.8|45245.8|45265.8|45245.8|45262.8|45242.8|1
1623662640000|2021-06-14 09:24:00|45268.3|45248.3|45270.3|45250.3|45270.3|45250.3|45268.3|45248.3|5
1623662650000|2021-06-14 09:24:10|45270.8|45250.8|45273.3|45253.3|45273.3|45253.3|45270.8|45250.8|2
1623662670000|2021-06-14 09:24:30|45275.3|45255.3|45277.8|45257.8|45277.8|45257.8|45273.9|45253.9|3
1623662680000|2021-06-14 09:24:40|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45277.8|45257.8|1
1623662690000|2021-06-14 09:24:50|45280.3|45260.3|45278.3|45258.3|45280.8|45260.8|45277.8|45257.8|0
1623662700000|2021-06-14 09:25:00|45277.8|45257.8|45282.8|45262.8|45282.8|45262.8|45277.8|45257.8|1
1623662710000|2021-06-14 09:25:10|45282.2|45262.2|45277.8|45257.8|45282.2|45262.2|45277.8|45257.8|1
1623662720000|2021-06-14 09:25:20|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45277.8|45257.8|1
1623662730000|2021-06-14 09:25:30|45277.8|45257.8|45273.3|45253.3|45277.8|45257.8|45273.3|45253.3|1
1623662740000|2021-06-14 09:25:40|45271.4|45251.4|45271.4|45251.4|45271.4|45251.4|45271.4|45251.4|2
1623662750000|2021-06-14 09:25:50|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|0
1623662760000|2021-06-14 09:26:00|45273.9|45253.9|45274.4|45254.4|45274.4|45254.4|45273.9|45253.9|1
1623662770000|2021-06-14 09:26:10|||||||||1
1623662780000|2021-06-14 09:26:20|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|45275.8|45255.8|1
1623662790000|2021-06-14 09:26:30|45275.8|45255.8|45278.3|45258.3|45280.3|45260.3|45275.8|45255.8|1
1623662800000|2021-06-14 09:26:40|45280.3|45260.3|45282.8|45262.8|45282.8|45262.8|45280.3|45260.3|4
1623662810000|2021-06-14 09:26:50|45287.2|45267.2|45287.8|45267.8|45287.8|45267.8|45287.2|45267.2|0
1623662820000|2021-06-14 09:27:00|45285.3|45265.3|45285.3|45265.3|45287.8|45267.8|45285.3|45265.3|0
1623662830000|2021-06-14 09:27:10|45283.9|45263.9|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|1
1623662840000|2021-06-14 09:27:20|45283.3|45263.3|45283.9|45263.9|45283.9|45263.9|45283.3|45263.3|0
1623662850000|2021-06-14 09:27:30|45283.3|45263.3|45283.9|45263.9|45283.9|45263.9|45283.3|45263.3|0
1623662870000|2021-06-14 09:27:50|45287.8|45267.8|45288.3|45268.3|45288.3|45268.3|45287.2|45267.2|2
1623662880000|2021-06-14 09:28:00|45288.9|45268.9|45288.9|45268.9|45291.4|45271.4|45288.3|45268.3|2
1623662890000|2021-06-14 09:28:10|45290.8|45270.8|45288.3|45268.3|45293.3|45273.3|45288.3|45268.3|3
1623662910000|2021-06-14 09:28:30|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|2
1623662930000|2021-06-14 09:28:50|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|0
1623662940000|2021-06-14 09:29:00|45287.8|45267.8|45282.8|45262.8|45287.8|45267.8|45282.8|45262.8|6
1623662950000|2021-06-14 09:29:10|45282.2|45262.2|45283.3|45263.3|45283.3|45263.3|45282.2|45262.2|0
1623662960000|2021-06-14 09:29:20|45283.9|45263.9|45283.3|45263.3|45283.9|45263.9|45283.3|45263.3|1
1623662970000|2021-06-14 09:29:30|45283.9|45263.9|45288.3|45268.3|45292.8|45272.8|45283.9|45263.9|5
1623662980000|2021-06-14 09:29:40|||||||||1
1623663000000|2021-06-14 09:30:00|45283.3|45263.3|45278.3|45258.3|45283.3|45263.3|45275.8|45255.8|9
1623663010000|2021-06-14 09:30:10|45277.8|45257.8|45277.8|45257.8|45278.3|45258.3|45275.8|45255.8|1
1623663020000|2021-06-14 09:30:20|45275.8|45255.8|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|3
1623663030000|2021-06-14 09:30:30|45271.4|45251.4|45268.3|45248.3|45271.4|45251.4|45268.3|45248.3|4
1623663050000|2021-06-14 09:30:50|45267.8|45247.8|45265.8|45245.8|45267.8|45247.8|45265.8|45245.8|0
1623663060000|2021-06-14 09:31:00|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|2
1623663070000|2021-06-14 09:31:10|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|45268.3|45248.3|4
1623663080000|2021-06-14 09:31:20|45268.3|45248.3|45268.9|45248.9|45268.9|45248.9|45268.3|45248.3|2
1623663090000|2021-06-14 09:31:30|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|0
1623663110000|2021-06-14 09:31:50|45271.4|45251.4|45273.3|45253.3|45273.3|45253.3|45271.4|45251.4|2
1623663130000|2021-06-14 09:32:10|||||||||2
1623663140000|2021-06-14 09:32:20|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|2
1623663150000|2021-06-14 09:32:30|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|0
1623663170000|2021-06-14 09:32:50|||||||||3
1623663180000|2021-06-14 09:33:00|45267.8|45247.8|45263.3|45243.3|45267.8|45247.8|45263.3|45243.3|0
1623663190000|2021-06-14 09:33:10|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|2
1623663200000|2021-06-14 09:33:20|45260.8|45240.8|45260.8|45240.8|45261.4|45241.4|45260.8|45240.8|0
1623663210000|2021-06-14 09:33:30|45260.3|45240.3|45260.8|45240.8|45260.8|45240.8|45257.8|45237.8|3
1623663230000|2021-06-14 09:33:50|45261.4|45241.4|45260.8|45240.8|45261.4|45241.4|45260.8|45240.8|0
1623663240000|2021-06-14 09:34:00|45260.3|45240.3|45260.3|45240.3|45260.8|45240.8|45258.3|45238.3|0
1623663250000|2021-06-14 09:34:10|45258.3|45238.3|45253.3|45233.3|45258.3|45238.3|45250.8|45230.8|4
1623663260000|2021-06-14 09:34:20|||||||||1
1623663270000|2021-06-14 09:34:30|45248.9|45228.9|45247.8|45227.8|45248.9|45228.9|45247.8|45227.8|3
1623663280000|2021-06-14 09:34:40|45248.3|45228.3|45252.8|45232.8|45252.8|45232.8|45248.3|45228.3|3
1623663290000|2021-06-14 09:34:50|45252.2|45232.2|45250.3|45230.3|45252.2|45232.2|45250.3|45230.3|0
1623663310000|2021-06-14 09:35:10|45248.3|45228.3|45243.3|45223.3|45248.3|45228.3|45243.3|45223.3|5
1623663320000|2021-06-14 09:35:20|45246.4|45226.4|45248.9|45228.9|45248.9|45228.9|45246.4|45226.4|2
1623663330000|2021-06-14 09:35:30|45248.3|45228.3|45253.3|45233.3|45253.3|45233.3|45248.3|45228.3|2
1623663340000|2021-06-14 09:35:40|||||||||1
1623663350000|2021-06-14 09:35:50|||||||||1
1623663360000|2021-06-14 09:36:00|45255.3|45235.3|45252.8|45232.8|45255.3|45235.3|45252.8|45232.8|3
1623663370000|2021-06-14 09:36:10|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|0
1623663380000|2021-06-14 09:36:20|45248.9|45228.9|45252.8|45232.8|45252.8|45232.8|45248.9|45228.9|0
1623663390000|2021-06-14 09:36:30|45253.3|45233.3|45252.8|45232.8|45253.3|45233.3|45252.8|45232.8|0
1623663400000|2021-06-14 09:36:40|45253.3|45233.3|45253.3|45233.3|45255.3|45235.3|45253.3|45233.3|4
1623663410000|2021-06-14 09:36:50|45255.3|45235.3|45258.3|45238.3|45258.3|45238.3|45255.3|45235.3|1
1623663420000|2021-06-14 09:37:00|45258.9|45238.9|45261.4|45241.4|45261.4|45241.4|45258.9|45238.9|1
1623663430000|2021-06-14 09:37:10|45263.3|45243.3|45272.8|45252.8|45272.8|45252.8|45263.3|45243.3|1
1623663440000|2021-06-14 09:37:20|45270.8|45250.8|45270.8|45250.8|45272.8|45252.8|45270.8|45250.8|1
1623663450000|2021-06-14 09:37:30|45272.8|45252.8|45273.3|45253.3|45273.3|45253.3|45272.8|45252.8|0
1623663470000|2021-06-14 09:37:50|45272.8|45252.8|45272.8|45252.8|45272.8|45252.8|45272.8|45252.8|1
1623663480000|2021-06-14 09:38:00|45270.8|45250.8|45270.8|45250.8|45273.3|45253.3|45270.8|45250.8|0
1623663500000|2021-06-14 09:38:20|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|0
1623663520000|2021-06-14 09:38:40|45271.4|45251.4|45273.3|45253.3|45273.3|45253.3|45271.4|45251.4|1
1623663530000|2021-06-14 09:38:50|||||||||3
1623663540000|2021-06-14 09:39:00|45273.9|45253.9|45273.9|45253.9|45277.8|45257.8|45273.3|45253.3|3
1623663560000|2021-06-14 09:39:20|||||||||3
1623663570000|2021-06-14 09:39:30|45275.8|45255.8|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|2
1623663580000|2021-06-14 09:39:40|||||||||1
1623663590000|2021-06-14 09:39:50|||||||||1
1623663600000|2021-06-14 09:40:00|45273.9|45253.9|45278.9|45258.9|45278.9|45258.9|45273.9|45253.9|2
1623663610000|2021-06-14 09:40:10|||||||||15
1623663630000|2021-06-14 09:40:30|45279.4|45259.4|45283.3|45263.3|45283.3|45263.3|45279.4|45259.4|3
1623663650000|2021-06-14 09:40:50|45283.9|45263.9|45283.3|45263.3|45283.9|45263.9|45283.3|45263.3|14
1623663670000|2021-06-14 09:41:10|||||||||1
1623663680000|2021-06-14 09:41:20|45282.8|45262.8|45285.3|45265.3|45285.3|45265.3|45281.4|45261.4|8
1623663690000|2021-06-14 09:41:30|45288.3|45268.3|45288.9|45268.9|45288.9|45268.9|45288.3|45268.3|5
1623663700000|2021-06-14 09:41:40|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|0
1623663720000|2021-06-14 09:42:00|45287.3|45267.3|45283.3|45263.3|45287.3|45267.3|45283.3|45263.3|3
1623663730000|2021-06-14 09:42:10|||||||||9
1623663740000|2021-06-14 09:42:20|45278.9|45258.9|45280.8|45260.8|45280.8|45260.8|45278.9|45258.9|15
1623663750000|2021-06-14 09:42:30|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45276.4|45256.4|10
1623663760000|2021-06-14 09:42:40|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|5
1623663770000|2021-06-14 09:42:50|45278.3|45258.3|45273.9|45253.9|45278.3|45258.3|45273.9|45253.9|1
1623663780000|2021-06-14 09:43:00|45277.8|45257.8|45278.3|45258.3|45278.3|45258.3|45277.8|45257.8|4
1623663790000|2021-06-14 09:43:10|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|0
1623663800000|2021-06-14 09:43:20|45280.8|45260.8|45282.8|45262.8|45283.3|45263.3|45280.8|45260.8|6
1623663810000|2021-06-14 09:43:30|45278.3|45258.3|45280.8|45260.8|45282.8|45262.8|45278.3|45258.3|1
1623663820000|2021-06-14 09:43:40|45278.9|45258.9|45282.8|45262.8|45282.8|45262.8|45278.9|45258.9|1
1623663830000|2021-06-14 09:43:50|||||||||6
1623663840000|2021-06-14 09:44:00|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|0
1623663850000|2021-06-14 09:44:10|45282.8|45262.8|45283.9|45263.9|45283.9|45263.9|45282.8|45262.8|0
1623663860000|2021-06-14 09:44:20|45283.3|45263.3|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|6
1623663870000|2021-06-14 09:44:30|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|5
1623663890000|2021-06-14 09:44:50|||||||||7
1623663900000|2021-06-14 09:45:00|45280.8|45260.8|45278.3|45258.3|45280.8|45260.8|45278.3|45258.3|0
1623663910000|2021-06-14 09:45:10|45273.9|45253.9|45268.3|45248.3|45273.9|45253.9|45268.3|45248.3|9
1623663920000|2021-06-14 09:45:20|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|1
1623663930000|2021-06-14 09:45:30|||||||||16
1623663940000|2021-06-14 09:45:40|45262.8|45242.8|45262.8|45242.8|45262.8|45242.8|45258.3|45238.3|1
1623663950000|2021-06-14 09:45:50|45267.8|45247.8|45267.8|45247.8|45268.3|45248.3|45267.8|45247.8|13
1623663960000|2021-06-14 09:46:00|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|0
1623663970000|2021-06-14 09:46:10|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|2
1623663980000|2021-06-14 09:46:20|||||||||1
1623664000000|2021-06-14 09:46:40|||||||||10
1623664010000|2021-06-14 09:46:50|45263.9|45243.9|45263.3|45243.3|45267.8|45247.8|45263.3|45243.3|2
1623664020000|2021-06-14 09:47:00|45263.9|45243.9|45267.8|45247.8|45267.8|45247.8|45263.9|45243.9|0
1623664030000|2021-06-14 09:47:10|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|1
1623664040000|2021-06-14 09:47:20|||||||||9
1623664050000|2021-06-14 09:47:30|45272.8|45252.8|45273.3|45253.3|45273.3|45253.3|45272.8|45252.8|2
1623664070000|2021-06-14 09:47:50|||||||||3
1623664100000|2021-06-14 09:48:20|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|45268.9|45248.9|0
1623664110000|2021-06-14 09:48:30|45271.4|45251.4|45275.3|45255.3|45275.3|45255.3|45271.4|45251.4|10
1623664120000|2021-06-14 09:48:40|45276.4|45256.4|45280.3|45260.3|45280.3|45260.3|45276.4|45256.4|1
1623664140000|2021-06-14 09:49:00|45282.8|45262.8|45285.8|45265.8|45285.8|45265.8|45282.8|45262.8|1
1623664150000|2021-06-14 09:49:10|45288.3|45268.3|45285.8|45265.8|45288.3|45268.3|45285.8|45265.8|1
1623664160000|2021-06-14 09:49:20|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|21
1623664170000|2021-06-14 09:49:30|45283.9|45263.9|45283.3|45263.3|45285.3|45265.3|45283.3|45263.3|129
1623664180000|2021-06-14 09:49:40|45285.3|45265.3|45285.3|45265.3|45285.3|45265.3|45285.3|45265.3|0
1623664190000|2021-06-14 09:49:50|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|1
1623664210000|2021-06-14 09:50:10|45289.8|45269.8|45291.7|45271.7|45291.7|45271.7|45287.3|45267.3|0
1623664220000|2021-06-14 09:50:20|45289.2|45269.2|45289.8|45269.8|45289.8|45269.8|45287.3|45267.3|4
1623664230000|2021-06-14 09:50:30|45287.8|45267.8|45292.3|45272.3|45292.3|45272.3|45287.8|45267.8|0
1623664240000|2021-06-14 09:50:40|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|4
1623664250000|2021-06-14 09:50:50|45293.3|45273.3|45299.8|45279.8|45299.8|45279.8|45292.8|45272.8|6
1623664260000|2021-06-14 09:51:00|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|1
1623664270000|2021-06-14 09:51:10|45298.3|45278.3|45302.3|45282.3|45302.3|45282.3|45298.3|45278.3|1
1623664280000|2021-06-14 09:51:20|45304.2|45284.2|45301.7|45281.7|45304.2|45284.2|45301.7|45281.7|12
1623664290000|2021-06-14 09:51:30|45301.2|45281.2|45301.2|45281.2|45301.7|45281.7|45301.2|45281.2|2
1623664320000|2021-06-14 09:52:00|45297.3|45277.3|45282.3|45262.3|45297.3|45277.3|45282.3|45262.3|11
1623664330000|2021-06-14 09:52:10|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|3
1623664370000|2021-06-14 09:52:50|||||||||5
1623664380000|2021-06-14 09:53:00|45277.8|45257.8|45292.3|45272.3|45292.3|45272.3|45277.8|45257.8|11
1623664390000|2021-06-14 09:53:10|45296.7|45276.7|45297.3|45277.3|45297.3|45277.3|45296.7|45276.7|4
1623664400000|2021-06-14 09:53:20|45296.7|45276.7|45294.2|45274.2|45296.7|45276.7|45294.2|45274.2|1
1623664410000|2021-06-14 09:53:30|45292.3|45272.3|45287.3|45267.3|45292.3|45272.3|45287.3|45267.3|0
1623664420000|2021-06-14 09:53:40|45285.3|45265.3|45287.8|45267.8|45287.8|45267.8|45285.3|45265.3|0
1623664430000|2021-06-14 09:53:50|45287.3|45267.3|45282.3|45262.3|45287.3|45267.3|45282.3|45262.3|3
1623664440000|2021-06-14 09:54:00|45282.8|45262.8|45281.7|45261.7|45282.8|45262.8|45281.7|45261.7|13
1623664450000|2021-06-14 09:54:10|45281.2|45261.2|45281.7|45261.7|45281.7|45261.7|45281.2|45261.2|3
1623664460000|2021-06-14 09:54:20|45282.3|45262.3|45286.7|45266.7|45286.7|45266.7|45282.3|45262.3|3
1623664470000|2021-06-14 09:54:30|45284.8|45264.8|45281.7|45261.7|45284.8|45264.8|45281.7|45261.7|7
1623664480000|2021-06-14 09:54:40|45281.2|45261.2|45276.2|45256.2|45281.2|45261.2|45276.2|45256.2|3
1623664510000|2021-06-14 09:55:10|45273.7|45253.7|45267.3|45247.3|45273.7|45253.7|45266.7|45246.7|7
1623664520000|2021-06-14 09:55:20|45267.8|45247.8|45267.3|45247.3|45267.8|45247.8|45267.3|45247.3|0
1623664540000|2021-06-14 09:55:40|45267.8|45247.8|45267.8|45247.8|45267.8|45247.8|45267.8|45247.8|0
1623664550000|2021-06-14 09:55:50|45269.8|45249.8|45274.8|45254.8|45274.8|45254.8|45269.8|45249.8|1
1623664570000|2021-06-14 09:56:10|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45264.8|45244.8|2
1623664590000|2021-06-14 09:56:30|45267.3|45247.3|45257.3|45237.3|45267.3|45247.3|45257.3|45237.3|5
1623664600000|2021-06-14 09:56:40|45252.8|45232.8|45247.3|45227.3|45252.8|45232.8|45245.3|45225.3|14
1623664610000|2021-06-14 09:56:50|45250.3|45230.3|45256.7|45236.7|45256.7|45236.7|45249.8|45229.8|4
1623664620000|2021-06-14 09:57:00|45257.3|45237.3|45262.3|45242.3|45262.3|45242.3|45256.7|45236.7|3
1623664630000|2021-06-14 09:57:10|45262.8|45242.8|45263.9|45243.9|45263.9|45243.9|45262.8|45242.8|1
1623664640000|2021-06-14 09:57:20|45267.8|45247.8|45272.3|45252.3|45272.3|45252.3|45267.8|45247.8|2
1623664660000|2021-06-14 09:57:40|45274.2|45254.2|45272.3|45252.3|45274.2|45254.2|45272.3|45252.3|3
1623664670000|2021-06-14 09:57:50|45276.7|45256.7|45277.3|45257.3|45277.3|45257.3|45276.7|45256.7|3
1623664680000|2021-06-14 09:58:00|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|2
1623664690000|2021-06-14 09:58:10|45280.3|45260.3|45282.8|45262.8|45282.8|45262.8|45280.3|45260.3|4
1623664710000|2021-06-14 09:58:30|45282.3|45262.3|45281.2|45261.2|45282.3|45262.3|45281.2|45261.2|0
1623664720000|2021-06-14 09:58:40|45281.7|45261.7|45282.3|45262.3|45282.3|45262.3|45281.7|45261.7|1
1623664730000|2021-06-14 09:58:50|45281.7|45261.7|45282.3|45262.3|45282.3|45262.3|45281.7|45261.7|0
1623664740000|2021-06-14 09:59:00|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|3
1623664750000|2021-06-14 09:59:10|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|0
1623664770000|2021-06-14 09:59:30|45272.3|45252.3|45269.2|45249.2|45272.3|45252.3|45269.2|45249.2|6
1623664780000|2021-06-14 09:59:40|45267.3|45247.3|45264.8|45244.8|45267.3|45247.3|45264.2|45244.2|4
1623664790000|2021-06-14 09:59:50|45264.2|45244.2|45262.8|45242.8|45266.7|45246.7|45262.3|45242.3|1
1623664800000|2021-06-14 10:00:00|45262.3|45242.3|45264.8|45244.8|45264.8|45244.8|45259.2|45239.2|9
1623664810000|2021-06-14 10:00:10|45265.3|45245.3|45266.7|45246.7|45267.3|45247.3|45265.3|45245.3|2
1623664820000|2021-06-14 10:00:20|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|0
1623664830000|2021-06-14 10:00:30|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|4
1623664840000|2021-06-14 10:00:40|45267.3|45247.3|45266.7|45246.7|45267.3|45247.3|45266.7|45246.7|1
1623664850000|2021-06-14 10:00:50|45242.3|45222.3|45242.3|45222.3|45247.3|45227.3|45242.3|45222.3|16
1623664860000|2021-06-14 10:01:00|||||||||2
1623664870000|2021-06-14 10:01:10|45239.8|45219.8|45237.8|45217.8|45239.8|45219.8|45237.3|45217.3|16
1623664880000|2021-06-14 10:01:20|45237.3|45217.3|45237.8|45217.8|45237.8|45217.8|45237.3|45217.3|3
1623664890000|2021-06-14 10:01:30|45240.3|45220.3|45242.3|45222.3|45242.3|45222.3|45240.3|45220.3|0
1623664900000|2021-06-14 10:01:40|45246.2|45226.2|45252.8|45232.8|45255.3|45235.3|45246.2|45226.2|13
1623664910000|2021-06-14 10:01:50|45254.8|45234.8|45259.8|45239.8|45259.8|45239.8|45254.8|45234.8|4
1623664920000|2021-06-14 10:02:00|45261.7|45241.7|45262.3|45242.3|45262.3|45242.3|45261.7|45241.7|0
1623664930000|2021-06-14 10:02:10|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|0
1623664940000|2021-06-14 10:02:20|45262.3|45242.3|45267.3|45247.3|45267.3|45247.3|45262.3|45242.3|1
1623664960000|2021-06-14 10:02:40|45265.3|45245.3|45257.3|45237.3|45265.3|45245.3|45257.3|45237.3|7
1623664970000|2021-06-14 10:02:50|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|0
1623664980000|2021-06-14 10:03:00|45257.3|45237.3|45259.8|45239.8|45259.8|45239.8|45257.3|45237.3|1
1623664990000|2021-06-14 10:03:10|45261.7|45241.7|45261.7|45241.7|45262.3|45242.3|45261.7|45241.7|0
1623665000000|2021-06-14 10:03:20|45257.3|45237.3|45266.2|45246.2|45266.2|45246.2|45257.3|45237.3|0
1623665010000|2021-06-14 10:03:30|45266.7|45246.7|45269.2|45249.2|45269.2|45249.2|45266.7|45246.7|0
1623665020000|2021-06-14 10:03:40|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|0
1623665030000|2021-06-14 10:03:50|45272.8|45252.8|45277.3|45257.3|45277.3|45257.3|45272.8|45252.8|5
1623665040000|2021-06-14 10:04:00|45277.8|45257.8|45275.3|45255.3|45277.8|45257.8|45275.3|45255.3|3
1623665050000|2021-06-14 10:04:10|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|0
1623665060000|2021-06-14 10:04:20|45272.8|45252.8|45271.7|45251.7|45274.8|45254.8|45271.7|45251.7|0
1623665070000|2021-06-14 10:04:30|45271.2|45251.2|45271.7|45251.7|45271.7|45251.7|45271.2|45251.2|2
1623665080000|2021-06-14 10:04:40|45272.3|45252.3|45272.3|45252.3|45272.3|45252.3|45272.3|45252.3|0
1623665090000|2021-06-14 10:04:50|45269.8|45249.8|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|1
1623665100000|2021-06-14 10:05:00|45274.8|45254.8|45274.8|45254.8|45277.8|45257.8|45274.8|45254.8|1
1623665110000|2021-06-14 10:05:10|45276.7|45256.7|45277.3|45257.3|45277.3|45257.3|45276.7|45256.7|0
1623665120000|2021-06-14 10:05:20|45276.7|45256.7|45279.8|45259.8|45279.8|45259.8|45276.7|45256.7|7
1623665130000|2021-06-14 10:05:30|45280.3|45260.3|45285.3|45265.3|45285.3|45265.3|45280.3|45260.3|3
1623665140000|2021-06-14 10:05:40|45282.8|45262.8|45287.3|45267.3|45287.3|45267.3|45282.8|45262.8|1
1623665160000|2021-06-14 10:06:00|||||||||1
1623665170000|2021-06-14 10:06:10|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|0
1623665190000|2021-06-14 10:06:30|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|1
1623665200000|2021-06-14 10:06:40|45289.2|45269.2|45289.2|45269.2|45289.8|45269.8|45289.2|45269.2|1
1623665220000|2021-06-14 10:07:00|45289.8|45269.8|45287.3|45267.3|45289.8|45269.8|45286.7|45266.7|0
1623665230000|2021-06-14 10:07:10|45289.2|45269.2|45292.3|45272.3|45292.3|45272.3|45287.3|45267.3|4
1623665240000|2021-06-14 10:07:20|45294.2|45274.2|45299.8|45279.8|45299.8|45279.8|45292.3|45272.3|10
1623665250000|2021-06-14 10:07:30|45301.7|45281.7|45301.7|45281.7|45301.7|45281.7|45301.7|45281.7|1
1623665260000|2021-06-14 10:07:40|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|45297.3|45277.3|2
1623665270000|2021-06-14 10:07:50|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|1
1623665280000|2021-06-14 10:08:00|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|6
1623665290000|2021-06-14 10:08:10|45302.8|45282.8|45304.8|45284.8|45304.8|45284.8|45302.3|45282.3|1
1623665300000|2021-06-14 10:08:20|45302.3|45282.3|45301.7|45281.7|45302.3|45282.3|45301.7|45281.7|5
1623665310000|2021-06-14 10:08:30|45297.8|45277.8|45297.3|45277.3|45297.8|45277.8|45297.3|45277.3|2
1623665330000|2021-06-14 10:08:50|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|3
1623665340000|2021-06-14 10:09:00|45290.3|45270.3|45292.3|45272.3|45292.3|45272.3|45290.3|45270.3|2
1623665350000|2021-06-14 10:09:10|45294.2|45274.2|45294.2|45274.2|45294.2|45274.2|45294.2|45274.2|1
1623665360000|2021-06-14 10:09:20|45292.3|45272.3|45297.3|45277.3|45297.3|45277.3|45292.3|45272.3|2
1623665390000|2021-06-14 10:09:50|45299.2|45279.2|45299.2|45279.2|45299.2|45279.2|45299.2|45279.2|0
1623665400000|2021-06-14 10:10:00|45297.3|45277.3|45299.8|45279.8|45299.8|45279.8|45297.3|45277.3|1
1623665410000|2021-06-14 10:10:10|45296.7|45276.7|45294.8|45274.8|45296.7|45276.7|45294.8|45274.8|2
1623665420000|2021-06-14 10:10:20|45291.7|45271.7|45292.3|45272.3|45292.3|45272.3|45291.7|45271.7|2
1623665430000|2021-06-14 10:10:30|45291.7|45271.7|45289.8|45269.8|45292.3|45272.3|45289.8|45269.8|1
1623665440000|2021-06-14 10:10:40|45288.4|45268.4|45292.8|45272.8|45292.8|45272.8|45288.4|45268.4|2
1623665450000|2021-06-14 10:10:50|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|0
1623665470000|2021-06-14 10:11:10|||||||||1
1623665480000|2021-06-14 10:11:20|45292.8|45272.8|45293.9|45273.9|45293.9|45273.9|45292.8|45272.8|2
1623665490000|2021-06-14 10:11:30|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45292.8|45272.8|0
1623665510000|2021-06-14 10:11:50|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|0
1623665520000|2021-06-14 10:12:00|||||||||3
1623665540000|2021-06-14 10:12:20|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|1
1623665550000|2021-06-14 10:12:30|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|1
1623665560000|2021-06-14 10:12:40|45301.7|45281.7|45302.3|45282.3|45304.8|45284.8|45301.7|45281.7|2
1623665570000|2021-06-14 10:12:50|45299.8|45279.8|45301.7|45281.7|45301.7|45281.7|45299.8|45279.8|3
1623665580000|2021-06-14 10:13:00|45299.8|45279.8|45301.7|45281.7|45301.7|45281.7|45299.8|45279.8|6
1623665590000|2021-06-14 10:13:10|45302.3|45282.3|45299.8|45279.8|45302.3|45282.3|45299.8|45279.8|3
1623665610000|2021-06-14 10:13:30|45299.2|45279.2|45297.3|45277.3|45301.7|45281.7|45297.3|45277.3|1
1623665630000|2021-06-14 10:13:50|45296.7|45276.7|45294.8|45274.8|45296.7|45276.7|45294.8|45274.8|1
1623665640000|2021-06-14 10:14:00|45294.2|45274.2|45295.3|45275.3|45295.3|45275.3|45294.2|45274.2|8
1623665650000|2021-06-14 10:14:10|45297.3|45277.3|45306.7|45286.7|45306.7|45286.7|45297.3|45277.3|14
1623665660000|2021-06-14 10:14:20|45307.3|45287.3|45306.7|45286.7|45307.3|45287.3|45306.7|45286.7|3
1623665670000|2021-06-14 10:14:30|45307.3|45287.3|45302.3|45282.3|45307.3|45287.3|45302.3|45282.3|3
1623665680000|2021-06-14 10:14:40|45300.3|45280.3|45302.3|45282.3|45302.3|45282.3|45300.3|45280.3|3
1623665700000|2021-06-14 10:15:00|45301.7|45281.7|45301.7|45281.7|45301.7|45281.7|45301.7|45281.7|4
1623665730000|2021-06-14 10:15:30|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|1
1623665740000|2021-06-14 10:15:40|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|1
1623665750000|2021-06-14 10:15:50|45294.8|45274.8|45291.7|45271.7|45294.8|45274.8|45291.7|45271.7|2
1623665760000|2021-06-14 10:16:00|45292.3|45272.3|45295.9|45275.9|45295.9|45275.9|45291.7|45271.7|2
1623665770000|2021-06-14 10:16:10|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|0
1623665780000|2021-06-14 10:16:20|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|0
1623665800000|2021-06-14 10:16:40|45297.8|45277.8|45299.8|45279.8|45299.8|45279.8|45297.3|45277.3|1
1623665810000|2021-06-14 10:16:50|45297.3|45277.3|45297.3|45277.3|45299.8|45279.8|45297.3|45277.3|0
1623665830000|2021-06-14 10:17:10|||||||||2
1623665840000|2021-06-14 10:17:20|45297.8|45277.8|45297.3|45277.3|45297.8|45277.8|45297.3|45277.3|0
1623665850000|2021-06-14 10:17:30|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|0
1623665860000|2021-06-14 10:17:40|45297.3|45277.3|45297.8|45277.8|45297.8|45277.8|45297.3|45277.3|0
1623665880000|2021-06-14 10:18:00|||||||||4
1623665890000|2021-06-14 10:18:10|45297.3|45277.3|45296.8|45276.8|45297.3|45277.3|45296.8|45276.8|13
1623665900000|2021-06-14 10:18:20|||||||||2
1623665910000|2021-06-14 10:18:30|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|0
1623665930000|2021-06-14 10:18:50|45294.3|45274.3|45292.3|45272.3|45294.3|45274.3|45292.3|45272.3|2
1623665950000|2021-06-14 10:19:10|45292.8|45272.8|45292.3|45272.3|45292.8|45272.8|45292.3|45272.3|0
1623665960000|2021-06-14 10:19:20|45292.8|45272.8|45297.3|45277.3|45297.3|45277.3|45292.3|45272.3|1
1623665970000|2021-06-14 10:19:30|||||||||3
1623666010000|2021-06-14 10:20:10|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|45296.2|45276.2|4
1623666020000|2021-06-14 10:20:20|45296.2|45276.2|45296.8|45276.8|45296.8|45276.8|45296.2|45276.2|0
1623666030000|2021-06-14 10:20:30|45291.8|45271.8|45292.3|45272.3|45292.3|45272.3|45291.8|45271.8|2
1623666040000|2021-06-14 10:20:40|45291.8|45271.8|45289.8|45269.8|45292.8|45272.8|45289.8|45269.8|2
1623666050000|2021-06-14 10:20:50|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|0
1623666060000|2021-06-14 10:21:00|45287.3|45267.3|45282.3|45262.3|45287.3|45267.3|45282.3|45262.3|5
1623666080000|2021-06-14 10:21:20|45279.8|45259.8|45276.8|45256.8|45279.8|45259.8|45274.8|45254.8|1
1623666090000|2021-06-14 10:21:30|||||||||1
1623666100000|2021-06-14 10:21:40|45277.3|45257.3|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|0
1623666120000|2021-06-14 10:22:00|45282.3|45262.3|45284.8|45264.8|45284.8|45264.8|45282.3|45262.3|3
1623666130000|2021-06-14 10:22:10|45282.3|45262.3|45282.3|45262.3|45284.8|45264.8|45282.3|45262.3|1
1623666150000|2021-06-14 10:22:30|||||||||2
1623666160000|2021-06-14 10:22:40|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|1
1623666170000|2021-06-14 10:22:50|45277.3|45257.3|45275.3|45255.3|45277.3|45257.3|45275.3|45255.3|2
1623666180000|2021-06-14 10:23:00|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|0
1623666190000|2021-06-14 10:23:10|45277.8|45257.8|45277.3|45257.3|45279.8|45259.8|45277.3|45257.3|0
1623666200000|2021-06-14 10:23:20|45277.8|45257.8|45279.8|45259.8|45279.8|45259.8|45277.8|45257.8|0
1623666210000|2021-06-14 10:23:30|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|2
1623666220000|2021-06-14 10:23:40|45283.7|45263.7|45286.2|45266.2|45286.2|45266.2|45283.7|45263.7|0
1623666230000|2021-06-14 10:23:50|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|2
1623666240000|2021-06-14 10:24:00|45290.3|45270.3|45289.8|45269.8|45290.3|45270.3|45289.8|45269.8|2
1623666270000|2021-06-14 10:24:30|45290.3|45270.3|45289.8|45269.8|45290.3|45270.3|45289.8|45269.8|1
1623666290000|2021-06-14 10:24:50|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|0
1623666300000|2021-06-14 10:25:00|45287.3|45267.3|45284.3|45264.3|45287.3|45267.3|45283.7|45263.7|0
1623666320000|2021-06-14 10:25:20|45283.7|45263.7|45284.3|45264.3|45284.3|45264.3|45283.7|45263.7|0
1623666330000|2021-06-14 10:25:30|45283.7|45263.7|45283.7|45263.7|45284.3|45264.3|45283.7|45263.7|0
1623666340000|2021-06-14 10:25:40|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|45283.7|45263.7|1
1623666350000|2021-06-14 10:25:50|45283.7|45263.7|45284.8|45264.8|45284.8|45264.8|45283.7|45263.7|1
1623666360000|2021-06-14 10:26:00|45286.8|45266.8|45287.3|45267.3|45287.3|45267.3|45286.8|45266.8|0
1623666370000|2021-06-14 10:26:10|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|0
1623666380000|2021-06-14 10:26:20|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|0
1623666410000|2021-06-14 10:26:50|45315.3|45295.3|45315.3|45295.3|45315.9|45295.9|45315.3|45295.3|6
1623666430000|2021-06-14 10:27:10|45312.8|45292.8|45312.3|45292.3|45312.8|45292.8|45312.3|45292.3|3
1623666440000|2021-06-14 10:27:20|||||||||1
1623666450000|2021-06-14 10:27:30|45314.3|45294.3|45311.8|45291.8|45314.3|45294.3|45309.8|45289.8|1
1623666460000|2021-06-14 10:27:40|45312.3|45292.3|45314.8|45294.8|45314.8|45294.8|45312.3|45292.3|5
1623666470000|2021-06-14 10:27:50|45312.8|45292.8|45312.8|45292.8|45314.8|45294.8|45312.8|45292.8|0
1623666480000|2021-06-14 10:28:00|45315.3|45295.3|45316.8|45296.8|45316.8|45296.8|45312.8|45292.8|4
1623666490000|2021-06-14 10:28:10|45314.8|45294.8|45317.8|45297.8|45317.8|45297.8|45312.8|45292.8|1
1623666510000|2021-06-14 10:28:30|45314.8|45294.8|45315.3|45295.3|45315.3|45295.3|45312.8|45292.8|7
1623666520000|2021-06-14 10:28:40|45312.8|45292.8|45312.3|45292.3|45312.8|45292.8|45312.3|45292.3|2
1623666530000|2021-06-14 10:28:50|45311.8|45291.8|45312.8|45292.8|45312.8|45292.8|45311.8|45291.8|1
1623666540000|2021-06-14 10:29:00|45314.8|45294.8|45312.8|45292.8|45314.8|45294.8|45312.8|45292.8|0
1623666580000|2021-06-14 10:29:40|45312.3|45292.3|45312.3|45292.3|45312.3|45292.3|45312.3|45292.3|0
1623666590000|2021-06-14 10:29:50|45311.8|45291.8|45312.3|45292.3|45312.3|45292.3|45311.8|45291.8|3
1623666600000|2021-06-14 10:30:00|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|1
1623666610000|2021-06-14 10:30:10|45312.3|45292.3|45306.8|45286.8|45312.3|45292.3|45304.8|45284.8|13
1623666620000|2021-06-14 10:30:20|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|3
1623666630000|2021-06-14 10:30:30|45306.8|45286.8|45302.3|45282.3|45306.8|45286.8|45302.3|45282.3|0
1623666640000|2021-06-14 10:30:40|45301.8|45281.8|45301.8|45281.8|45302.3|45282.3|45301.8|45281.8|4
1623666650000|2021-06-14 10:30:50|45302.3|45282.3|45306.8|45286.8|45306.8|45286.8|45302.3|45282.3|5
1623666660000|2021-06-14 10:31:00|45302.8|45282.8|45306.8|45286.8|45306.8|45286.8|45297.8|45277.8|24
1623666670000|2021-06-14 10:31:10|45307.3|45287.3|45311.8|45291.8|45311.8|45291.8|45307.3|45287.3|7
1623666680000|2021-06-14 10:31:20|45312.3|45292.3|45317.3|45297.3|45317.8|45297.8|45312.3|45292.3|7
1623666690000|2021-06-14 10:31:30|45319.8|45299.8|45320.3|45300.3|45322.8|45302.8|45319.8|45299.8|15
1623666700000|2021-06-14 10:31:40|||||||||2
1623666710000|2021-06-14 10:31:50|45318.4|45298.4|45317.3|45297.3|45318.4|45298.4|45316.8|45296.8|1
1623666720000|2021-06-14 10:32:00|45316.8|45296.8|45317.3|45297.3|45317.3|45297.3|45316.8|45296.8|1
1623666730000|2021-06-14 10:32:10|45316.8|45296.8|45307.3|45287.3|45317.3|45297.3|45307.3|45287.3|1
1623666740000|2021-06-14 10:32:20|45306.8|45286.8|45302.3|45282.3|45306.8|45286.8|45302.3|45282.3|0
1623666750000|2021-06-14 10:32:30|45301.8|45281.8|45292.3|45272.3|45302.3|45282.3|45292.3|45272.3|4
1623666760000|2021-06-14 10:32:40|45287.3|45267.3|45282.3|45262.3|45287.3|45267.3|45282.3|45262.3|11
1623666770000|2021-06-14 10:32:50|45280.3|45260.3|45280.9|45260.9|45280.9|45260.9|45277.8|45257.8|16
1623666780000|2021-06-14 10:33:00|45280.3|45260.3|45275.9|45255.9|45280.3|45260.3|45275.9|45255.9|3
1623666790000|2021-06-14 10:33:10|45277.8|45257.8|45277.3|45257.3|45277.8|45257.8|45274.8|45254.8|4
1623666800000|2021-06-14 10:33:20|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.3|45257.3|2
1623666810000|2021-06-14 10:33:30|45277.3|45257.3|45277.8|45257.8|45277.8|45257.8|45277.3|45257.3|1
1623666820000|2021-06-14 10:33:40|45277.3|45257.3|45275.3|45255.3|45277.8|45257.8|45275.3|45255.3|1
1623666830000|2021-06-14 10:33:50|45272.8|45252.8|45270.3|45250.3|45273.4|45253.4|45269.8|45249.8|9
1623666840000|2021-06-14 10:34:00|||||||||1
1623666850000|2021-06-14 10:34:10|45272.8|45252.8|45277.8|45257.8|45277.8|45257.8|45272.8|45252.8|8
1623666860000|2021-06-14 10:34:20|45280.3|45260.3|45287.3|45267.3|45287.3|45267.3|45280.3|45260.3|2
1623666870000|2021-06-14 10:34:30|45285.3|45265.3|45282.8|45262.8|45285.3|45265.3|45282.8|45262.8|2
1623666890000|2021-06-14 10:34:50|45285.3|45265.3|45285.9|45265.9|45285.9|45265.9|45285.3|45265.3|0
1623666900000|2021-06-14 10:35:00|45285.3|45265.3|45285.9|45265.9|45285.9|45265.9|45285.3|45265.3|0
1623666910000|2021-06-14 10:35:10|45285.3|45265.3|45285.3|45265.3|45285.9|45265.9|45285.3|45265.3|0
1623666930000|2021-06-14 10:35:30|45284.8|45264.8|45282.3|45262.3|45284.8|45264.8|45282.3|45262.3|1
1623666940000|2021-06-14 10:35:40|45282.8|45262.8|45282.3|45262.3|45282.8|45262.8|45282.3|45262.3|1
1623666950000|2021-06-14 10:35:50|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|0
1623666960000|2021-06-14 10:36:00|45282.3|45262.3|45287.3|45267.3|45287.3|45267.3|45282.3|45262.3|6
1623666970000|2021-06-14 10:36:10|45287.8|45267.8|45291.8|45271.8|45292.3|45272.3|45287.8|45267.8|0
1623666980000|2021-06-14 10:36:20|45289.8|45269.8|45292.3|45272.3|45292.3|45272.3|45289.8|45269.8|3
1623667000000|2021-06-14 10:36:40|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|1
1623667010000|2021-06-14 10:36:50|45292.8|45272.8|45293.4|45273.4|45293.4|45273.4|45292.8|45272.8|3
1623667020000|2021-06-14 10:37:00|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|1
1623667030000|2021-06-14 10:37:10|45295.9|45275.9|45297.3|45277.3|45297.8|45277.8|45295.9|45275.9|2
1623667040000|2021-06-14 10:37:20|45304.3|45284.3|45309.8|45289.8|45309.8|45289.8|45304.3|45284.3|5
1623667050000|2021-06-14 10:37:30|45312.3|45292.3|45309.8|45289.8|45312.3|45292.3|45309.8|45289.8|0
1623667060000|2021-06-14 10:37:40|45311.8|45291.8|45312.3|45292.3|45312.3|45292.3|45309.8|45289.8|1
1623667070000|2021-06-14 10:37:50|45307.8|45287.8|45312.3|45292.3|45312.3|45292.3|45307.8|45287.8|2
1623667080000|2021-06-14 10:38:00|45311.8|45291.8|45307.3|45287.3|45311.8|45291.8|45307.3|45287.3|3
1623667090000|2021-06-14 10:38:10|45302.8|45282.8|45307.3|45287.3|45307.3|45287.3|45302.8|45282.8|7
1623667100000|2021-06-14 10:38:20|45307.8|45287.8|45307.3|45287.3|45307.8|45287.8|45307.3|45287.3|3
1623667110000|2021-06-14 10:38:30|||||||||3
1623667120000|2021-06-14 10:38:40|45307.8|45287.8|45311.8|45291.8|45311.8|45291.8|45307.8|45287.8|3
1623667140000|2021-06-14 10:39:00|||||||||2
1623667160000|2021-06-14 10:39:20|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|2
1623667170000|2021-06-14 10:39:30|45307.3|45287.3|45304.8|45284.8|45307.3|45287.3|45304.8|45284.8|0
1623667180000|2021-06-14 10:39:40|45305.3|45285.3|45309.8|45289.8|45312.3|45292.3|45305.3|45285.3|1
1623667190000|2021-06-14 10:39:50|45311.8|45291.8|45312.3|45292.3|45312.3|45292.3|45311.8|45291.8|0
1623667200000|2021-06-14 10:40:00|45311.8|45291.8|45307.3|45287.3|45312.3|45292.3|45307.3|45287.3|0
1623667220000|2021-06-14 10:40:20|45307.8|45287.8|45309.8|45289.8|45309.8|45289.8|45307.8|45287.8|3
1623667230000|2021-06-14 10:40:30|45307.8|45287.8|45307.8|45287.8|45309.8|45289.8|45307.8|45287.8|0
1623667240000|2021-06-14 10:40:40|45309.8|45289.8|45307.8|45287.8|45309.8|45289.8|45307.8|45287.8|0
1623667250000|2021-06-14 10:40:50|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|0
1623667260000|2021-06-14 10:41:00|45307.8|45287.8|45307.3|45287.3|45309.8|45289.8|45307.3|45287.3|4
1623667270000|2021-06-14 10:41:10|45307.8|45287.8|45314.3|45294.3|45314.3|45294.3|45307.3|45287.3|6
1623667280000|2021-06-14 10:41:20|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|4
1623667290000|2021-06-14 10:41:30|45319.8|45299.8|45327.3|45307.3|45327.3|45307.3|45319.8|45299.8|260
1623667300000|2021-06-14 10:41:40|45327.8|45307.8|45327.3|45307.3|45329.3|45309.3|45327.3|45307.3|1
1623667310000|2021-06-14 10:41:50|45329.3|45309.3|45327.8|45307.8|45329.8|45309.8|45327.3|45307.3|1
1623667320000|2021-06-14 10:42:00|45327.3|45307.3|45327.3|45307.3|45330.3|45310.3|45327.3|45307.3|4
1623667330000|2021-06-14 10:42:10|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|45324.3|45304.3|0
1623667340000|2021-06-14 10:42:20|45324.3|45304.3|45327.3|45307.3|45329.8|45309.8|45324.3|45304.3|7
1623667350000|2021-06-14 10:42:30|45327.8|45307.8|45349.8|45329.8|45349.8|45329.8|45327.8|45307.8|13
1623667360000|2021-06-14 10:42:40|45351.8|45331.8|45356.2|45336.2|45356.8|45336.8|45349.8|45329.8|21
1623667370000|2021-06-14 10:42:50|45354.3|45334.3|45352.3|45332.3|45354.3|45334.3|45352.3|45332.3|0
1623667380000|2021-06-14 10:43:00|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|7
1623667390000|2021-06-14 10:43:10|45354.3|45334.3|45352.3|45332.3|45355.3|45335.3|45352.3|45332.3|6
1623667400000|2021-06-14 10:43:20|||||||||1
1623667410000|2021-06-14 10:43:30|45349.8|45329.8|45347.8|45327.8|45349.8|45329.8|45347.8|45327.8|2
1623667420000|2021-06-14 10:43:40|45345.3|45325.3|45341.8|45321.8|45345.3|45325.3|45341.8|45321.8|2
1623667430000|2021-06-14 10:43:50|45342.3|45322.3|45335.3|45315.3|45342.3|45322.3|45335.3|45315.3|3
1623667440000|2021-06-14 10:44:00|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|45328.4|45308.4|3
1623667450000|2021-06-14 10:44:10|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|0
1623667460000|2021-06-14 10:44:20|45332.8|45312.8|45333.4|45313.4|45333.4|45313.4|45332.8|45312.8|0
1623667470000|2021-06-14 10:44:30|45333.9|45313.9|45335.9|45315.9|45335.9|45315.9|45333.9|45313.9|3
1623667490000|2021-06-14 10:44:50|45335.3|45315.3|45338.4|45318.4|45338.4|45318.4|45335.3|45315.3|10
1623667500000|2021-06-14 10:45:00|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|3
1623667510000|2021-06-14 10:45:10|45334.3|45314.3|45330.3|45310.3|45334.3|45314.3|45329.8|45309.8|13
1623667520000|2021-06-14 10:45:20|45327.8|45307.8|45332.3|45312.3|45332.3|45312.3|45327.8|45307.8|2
1623667530000|2021-06-14 10:45:30|45332.8|45312.8|45332.3|45312.3|45332.8|45312.8|45332.3|45312.3|1
1623667550000|2021-06-14 10:45:50|45332.8|45312.8|45347.3|45327.3|45349.3|45329.3|45332.8|45312.8|32
1623667560000|2021-06-14 10:46:00|45344.8|45324.8|45342.3|45322.3|45344.8|45324.8|45342.3|45322.3|8
1623667570000|2021-06-14 10:46:10|45341.8|45321.8|45337.3|45317.3|45341.8|45321.8|45337.3|45317.3|1
1623667580000|2021-06-14 10:46:20|||||||||3
1623667590000|2021-06-14 10:46:30|45336.8|45316.8|45329.8|45309.8|45336.8|45316.8|45327.3|45307.3|4
1623667600000|2021-06-14 10:46:40|45331.8|45311.8|45331.8|45311.8|45332.3|45312.3|45329.8|45309.8|3
1623667610000|2021-06-14 10:46:50|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|45331.8|45311.8|1
1623667620000|2021-06-14 10:47:00|45332.9|45312.9|45337.3|45317.3|45337.3|45317.3|45332.9|45312.9|7
1623667640000|2021-06-14 10:47:20|45336.8|45316.8|45341.8|45321.8|45341.8|45321.8|45336.8|45316.8|2
1623667650000|2021-06-14 10:47:30|45339.8|45319.8|45341.8|45321.8|45341.8|45321.8|45339.8|45319.8|0
1623667660000|2021-06-14 10:47:40|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|1
1623667670000|2021-06-14 10:47:50|45337.3|45317.3|45334.3|45314.3|45337.3|45317.3|45334.3|45314.3|6
1623667680000|2021-06-14 10:48:00|||||||||1
1623667690000|2021-06-14 10:48:10|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|2
1623667700000|2021-06-14 10:48:20|45334.3|45314.3|45334.3|45314.3|45336.8|45316.8|45334.3|45314.3|0
1623667710000|2021-06-14 10:48:30|45332.3|45312.3|45336.8|45316.8|45336.8|45316.8|45332.3|45312.3|0
1623667720000|2021-06-14 10:48:40|45337.3|45317.3|45336.8|45316.8|45337.3|45317.3|45336.8|45316.8|1
1623667730000|2021-06-14 10:48:50|45337.3|45317.3|45331.8|45311.8|45337.3|45317.3|45331.8|45311.8|2
1623667740000|2021-06-14 10:49:00|45332.3|45312.3|45336.8|45316.8|45337.3|45317.3|45332.3|45312.3|7
1623667750000|2021-06-14 10:49:10|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|0
1623667760000|2021-06-14 10:49:20|45344.3|45324.3|45349.3|45329.3|45349.3|45329.3|45344.3|45324.3|1
1623667770000|2021-06-14 10:49:30|45350.4|45330.4|45354.3|45334.3|45354.3|45334.3|45350.4|45330.4|1
1623667780000|2021-06-14 10:49:40|45354.8|45334.8|45354.8|45334.8|45356.8|45336.8|45354.8|45334.8|0
1623667790000|2021-06-14 10:49:50|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|6
1623667800000|2021-06-14 10:50:00|45356.8|45336.8|45357.3|45337.3|45357.3|45337.3|45356.8|45336.8|78
1623667810000|2021-06-14 10:50:10|45357.9|45337.9|45367.3|45347.3|45376.8|45356.8|45357.9|45337.9|19
1623667820000|2021-06-14 10:50:20|45366.8|45346.8|45369.8|45349.8|45369.8|45349.8|45366.8|45346.8|3
1623667830000|2021-06-14 10:50:30|45366.8|45346.8|45362.9|45342.9|45366.8|45346.8|45361.8|45341.8|7
1623667840000|2021-06-14 10:50:40|45362.3|45342.3|45362.3|45342.3|45362.9|45342.9|45362.3|45342.3|5
1623667850000|2021-06-14 10:50:50|45362.9|45342.9|45364.8|45344.8|45364.8|45344.8|45362.9|45342.9|0
1623667860000|2021-06-14 10:51:00|45365.4|45345.4|45381.8|45361.8|45382.3|45362.3|45365.4|45345.4|9
1623667870000|2021-06-14 10:51:10|45382.3|45362.3|45384.8|45364.8|45384.8|45364.8|45381.8|45361.8|10
1623667880000|2021-06-14 10:51:20|45387.3|45367.3|45401.8|45381.8|45407.3|45387.3|45387.3|45367.3|22
1623667890000|2021-06-14 10:51:30|45399.8|45379.8|45391.8|45371.8|45399.8|45379.8|45391.8|45371.8|12
1623667900000|2021-06-14 10:51:40|45387.3|45367.3|45396.8|45376.8|45397.3|45377.3|45387.3|45367.3|11
1623667910000|2021-06-14 10:51:50|45397.9|45377.9|45392.3|45372.3|45399.8|45379.8|45392.3|45372.3|5
1623667930000|2021-06-14 10:52:10|45391.8|45371.8|45392.3|45372.3|45392.3|45372.3|45387.9|45367.9|1
1623667940000|2021-06-14 10:52:20|45391.8|45371.8|45387.3|45367.3|45391.8|45371.8|45387.3|45367.3|1
1623667950000|2021-06-14 10:52:30|45382.3|45362.3|45377.9|45357.9|45382.3|45362.3|45377.9|45357.9|2
1623667960000|2021-06-14 10:52:40|45379.8|45359.8|45382.3|45362.3|45382.3|45362.3|45377.9|45357.9|1
1623667970000|2021-06-14 10:52:50|45378.4|45358.4|45382.3|45362.3|45382.3|45362.3|45378.4|45358.4|4
1623667990000|2021-06-14 10:53:10|45386.8|45366.8|45386.8|45366.8|45387.3|45367.3|45386.8|45366.8|2
1623668000000|2021-06-14 10:53:20|45387.3|45367.3|45386.8|45366.8|45387.9|45367.9|45386.8|45366.8|0
1623668010000|2021-06-14 10:53:30|45382.9|45362.9|45386.8|45366.8|45386.8|45366.8|45382.9|45362.9|0
1623668020000|2021-06-14 10:53:40|45384.8|45364.8|45382.9|45362.9|45384.8|45364.8|45382.3|45362.3|1
1623668030000|2021-06-14 10:53:50|45384.8|45364.8|45386.8|45366.8|45387.3|45367.3|45384.8|45364.8|0
1623668040000|2021-06-14 10:54:00|45387.3|45367.3|45387.9|45367.9|45387.9|45367.9|45384.8|45364.8|5
1623668050000|2021-06-14 10:54:10|45387.3|45367.3|45384.8|45364.8|45387.3|45367.3|45382.9|45362.9|1
1623668060000|2021-06-14 10:54:20|45382.9|45362.9|45387.3|45367.3|45387.3|45367.3|45382.9|45362.9|4
1623668070000|2021-06-14 10:54:30|45387.9|45367.9|45387.9|45367.9|45388.4|45368.4|45387.3|45367.3|9
1623668080000|2021-06-14 10:54:40|45389.8|45369.8|45387.3|45367.3|45392.3|45372.3|45387.3|45367.3|5
1623668100000|2021-06-14 10:55:00|45386.3|45366.3|45381.8|45361.8|45386.3|45366.3|45381.8|45361.8|7
1623668110000|2021-06-14 10:55:10|45379.8|45359.8|45384.8|45364.8|45384.8|45364.8|45379.8|45359.8|4
1623668120000|2021-06-14 10:55:20|45385.4|45365.4|45387.3|45367.3|45387.3|45367.3|45385.4|45365.4|1
1623668130000|2021-06-14 10:55:30|45389.8|45369.8|45402.9|45382.9|45402.9|45382.9|45389.8|45369.8|8
1623668140000|2021-06-14 10:55:40|45404.8|45384.8|45412.3|45392.3|45416.3|45396.3|45404.8|45384.8|7
1623668150000|2021-06-14 10:55:50|45416.8|45396.8|45424.8|45404.8|45424.8|45404.8|45416.8|45396.8|8
1623668160000|2021-06-14 10:56:00|45424.3|45404.3|45427.3|45407.3|45427.9|45407.9|45424.3|45404.3|12
1623668170000|2021-06-14 10:56:10|45427.9|45407.9|45437.9|45417.9|45442.3|45422.3|45427.9|45407.9|12
1623668180000|2021-06-14 10:56:20|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|3
1623668190000|2021-06-14 10:56:30|45434.8|45414.8|45432.3|45412.3|45434.8|45414.8|45431.8|45411.8|12
1623668200000|2021-06-14 10:56:40|45431.8|45411.8|45419.3|45399.3|45431.8|45411.8|45416.8|45396.8|19
1623668210000|2021-06-14 10:56:50|45419.8|45399.8|45421.8|45401.8|45421.8|45401.8|45419.8|45399.8|1
1623668220000|2021-06-14 10:57:00|45419.8|45399.8|45412.3|45392.3|45422.3|45402.3|45412.3|45392.3|8
1623668230000|2021-06-14 10:57:10|45410.4|45390.4|45410.4|45390.4|45410.4|45390.4|45410.4|45390.4|3
1623668240000|2021-06-14 10:57:20|45410.9|45390.9|45410.4|45390.4|45412.3|45392.3|45410.4|45390.4|2
1623668250000|2021-06-14 10:57:30|45409.8|45389.8|45409.8|45389.8|45410.4|45390.4|45409.8|45389.8|0
1623668260000|2021-06-14 10:57:40|45407.3|45387.3|45405.4|45385.4|45407.3|45387.3|45402.9|45382.9|4
1623668270000|2021-06-14 10:57:50|45407.3|45387.3|45407.9|45387.9|45410.4|45390.4|45407.3|45387.3|6
1623668280000|2021-06-14 10:58:00|45407.3|45387.3|45401.8|45381.8|45411.8|45391.8|45401.8|45381.8|3
1623668290000|2021-06-14 10:58:10|45402.3|45382.3|45399.8|45379.8|45404.3|45384.3|45399.8|45379.8|0
1623668300000|2021-06-14 10:58:20|45397.9|45377.9|45397.3|45377.3|45397.9|45377.9|45397.3|45377.3|4
1623668310000|2021-06-14 10:58:30|45395.4|45375.4|45397.3|45377.3|45397.9|45377.9|45392.9|45372.9|1
1623668320000|2021-06-14 10:58:40|45397.9|45377.9|45397.3|45377.3|45397.9|45377.9|45397.3|45377.3|1
1623668330000|2021-06-14 10:58:50|45392.9|45372.9|45392.9|45372.9|45392.9|45372.9|45392.3|45372.3|4
1623668340000|2021-06-14 10:59:00|45397.3|45377.3|45395.9|45375.9|45402.9|45382.9|45395.9|45375.9|8
1623668360000|2021-06-14 10:59:20|45395.4|45375.4|45395.4|45375.4|45395.4|45375.4|45394.8|45374.8|0
1623668370000|2021-06-14 10:59:30|45394.8|45374.8|45390.4|45370.4|45394.8|45374.8|45390.4|45370.4|6
1623668380000|2021-06-14 10:59:40|45389.8|45369.8|45386.8|45366.8|45389.8|45369.8|45384.8|45364.8|8
1623668390000|2021-06-14 10:59:50|45385.4|45365.4|45387.3|45367.3|45387.9|45367.9|45385.4|45365.4|3
1623668400000|2021-06-14 11:00:00|45387.9|45367.9|45384.8|45364.8|45392.3|45372.3|45384.8|45364.8|12
1623668410000|2021-06-14 11:00:10|45384.3|45364.3|45382.3|45362.3|45384.3|45364.3|45382.3|45362.3|3
1623668420000|2021-06-14 11:00:20|45382.9|45362.9|45382.9|45362.9|45383.4|45363.4|45382.9|45362.9|0
1623668430000|2021-06-14 11:00:30|45382.3|45362.3|45382.9|45362.9|45382.9|45362.9|45382.3|45362.3|4
1623668440000|2021-06-14 11:00:40|||||||||1
1623668450000|2021-06-14 11:00:50|45382.3|45362.3|45382.9|45362.9|45382.9|45362.9|45382.3|45362.3|2
1623668460000|2021-06-14 11:01:00|45385.4|45365.4|45385.4|45365.4|45385.4|45365.4|45385.4|45365.4|1
1623668470000|2021-06-14 11:01:10|45385.9|45365.9|45387.9|45367.9|45388.4|45368.4|45385.9|45365.9|0
1623668480000|2021-06-14 11:01:20|45387.3|45367.3|45387.3|45367.3|45387.9|45367.9|45387.3|45367.3|8
1623668490000|2021-06-14 11:01:30|45385.4|45365.4|45387.9|45367.9|45387.9|45367.9|45382.3|45362.3|3
1623668500000|2021-06-14 11:01:40|45392.3|45372.3|45399.3|45379.3|45399.8|45379.8|45392.3|45372.3|3
1623668510000|2021-06-14 11:01:50|45397.3|45377.3|45396.8|45376.8|45397.3|45377.3|45396.8|45376.8|0
1623668520000|2021-06-14 11:02:00|45392.3|45372.3|45396.8|45376.8|45397.3|45377.3|45392.3|45372.3|2
1623668540000|2021-06-14 11:02:20|45397.3|45377.3|45399.8|45379.8|45400.4|45380.4|45396.8|45376.8|2
1623668550000|2021-06-14 11:02:30|45400.4|45380.4|45400.4|45380.4|45400.4|45380.4|45400.4|45380.4|0
1623668560000|2021-06-14 11:02:40|45399.8|45379.8|45397.3|45377.3|45400.4|45380.4|45397.3|45377.3|1
1623668570000|2021-06-14 11:02:50|45399.3|45379.3|45399.8|45379.8|45399.8|45379.8|45399.3|45379.3|1
1623668580000|2021-06-14 11:03:00|45401.8|45381.8|45402.3|45382.3|45402.3|45382.3|45401.8|45381.8|0
1623668590000|2021-06-14 11:03:10|45401.8|45381.8|45401.8|45381.8|45402.3|45382.3|45401.8|45381.8|2
1623668600000|2021-06-14 11:03:20|45401.3|45381.3|45399.3|45379.3|45401.3|45381.3|45399.3|45379.3|0
1623668610000|2021-06-14 11:03:30|45397.3|45377.3|45397.9|45377.9|45397.9|45377.9|45397.3|45377.3|2
1623668620000|2021-06-14 11:03:40|45404.8|45384.8|45407.3|45387.3|45409.8|45389.8|45404.8|45384.8|3
1623668630000|2021-06-14 11:03:50|45407.9|45387.9|45409.8|45389.8|45409.8|45389.8|45407.9|45387.9|2
1623668640000|2021-06-14 11:04:00|45407.3|45387.3|45409.8|45389.8|45411.8|45391.8|45407.3|45387.3|0
1623668650000|2021-06-14 11:04:10|||||||||1
1623668660000|2021-06-14 11:04:20|45411.8|45391.8|45409.8|45389.8|45411.8|45391.8|45409.8|45389.8|0
1623668670000|2021-06-14 11:04:30|45412.3|45392.3|45413.4|45393.4|45413.4|45393.4|45412.3|45392.3|2
1623668680000|2021-06-14 11:04:40|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|1
1623668690000|2021-06-14 11:04:50|45415.4|45395.4|45414.8|45394.8|45415.4|45395.4|45414.8|45394.8|1
1623668700000|2021-06-14 11:05:00|45412.3|45392.3|45410.4|45390.4|45412.3|45392.3|45410.4|45390.4|7
1623668710000|2021-06-14 11:05:10|45407.9|45387.9|45405.4|45385.4|45410.4|45390.4|45405.4|45385.4|3
1623668720000|2021-06-14 11:05:20|45407.3|45387.3|45404.8|45384.8|45407.3|45387.3|45404.8|45384.8|1
1623668730000|2021-06-14 11:05:30|45402.3|45382.3|45402.3|45382.3|45402.3|45382.3|45402.3|45382.3|1
1623668740000|2021-06-14 11:05:40|45399.8|45379.8|45399.8|45379.8|45399.8|45379.8|45399.8|45379.8|0
1623668750000|2021-06-14 11:05:50|45397.9|45377.9|45402.3|45382.3|45404.8|45384.8|45397.3|45377.3|8
1623668760000|2021-06-14 11:06:00|45404.8|45384.8|45402.3|45382.3|45404.8|45384.8|45401.8|45381.8|0
1623668770000|2021-06-14 11:06:10|45401.8|45381.8|45402.3|45382.3|45402.3|45382.3|45401.8|45381.8|0
1623668780000|2021-06-14 11:06:20|45401.8|45381.8|45392.9|45372.9|45401.8|45381.8|45392.9|45372.9|4
1623668790000|2021-06-14 11:06:30|45390.4|45370.4|45392.3|45372.3|45392.9|45372.9|45390.4|45370.4|1
1623668800000|2021-06-14 11:06:40|45392.9|45372.9|45392.9|45372.9|45392.9|45372.9|45392.9|45372.9|0
1623668810000|2021-06-14 11:06:50|45394.8|45374.8|45392.3|45372.3|45395.4|45375.4|45392.3|45372.3|3
1623668820000|2021-06-14 11:07:00|||||||||1
1623668830000|2021-06-14 11:07:10|45390.4|45370.4|45390.4|45370.4|45390.4|45370.4|45390.4|45370.4|1
1623668840000|2021-06-14 11:07:20|45385.4|45365.4|45385.4|45365.4|45385.4|45365.4|45385.4|45365.4|3
1623668860000|2021-06-14 11:07:40|45384.3|45364.3|45382.3|45362.3|45384.3|45364.3|45382.3|45362.3|6
1623668870000|2021-06-14 11:07:50|45384.8|45364.8|45387.3|45367.3|45387.3|45367.3|45382.3|45362.3|3
1623668880000|2021-06-14 11:08:00|45387.9|45367.9|45392.3|45372.3|45392.9|45372.9|45387.9|45367.9|5
1623668890000|2021-06-14 11:08:10|45396.8|45376.8|45398.4|45378.4|45398.4|45378.4|45396.8|45376.8|2
1623668900000|2021-06-14 11:08:20|45397.9|45377.9|45401.8|45381.8|45401.8|45381.8|45397.3|45377.3|5
1623668910000|2021-06-14 11:08:30|45402.3|45382.3|45401.8|45381.8|45402.9|45382.9|45401.8|45381.8|2
1623668920000|2021-06-14 11:08:40|||||||||7
1623668930000|2021-06-14 11:08:50|45402.3|45382.3|45401.8|45381.8|45402.3|45382.3|45401.8|45381.8|1
1623668940000|2021-06-14 11:09:00|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|1
1623668950000|2021-06-14 11:09:10|45397.3|45377.3|45397.3|45377.3|45397.3|45377.3|45396.8|45376.8|0
1623668960000|2021-06-14 11:09:20|45392.3|45372.3|45391.8|45371.8|45392.3|45372.3|45391.3|45371.3|9
1623668970000|2021-06-14 11:09:30|45392.3|45372.3|45396.8|45376.8|45396.8|45376.8|45389.8|45369.8|4
1623668980000|2021-06-14 11:09:40|45396.3|45376.3|45392.3|45372.3|45396.3|45376.3|45392.3|45372.3|6
1623668990000|2021-06-14 11:09:50|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|1
1623669000000|2021-06-14 11:10:00|45384.3|45364.3|45376.8|45356.8|45384.3|45364.3|45376.8|45356.8|5
1623669010000|2021-06-14 11:10:10|45377.3|45357.3|45377.3|45357.3|45377.9|45357.9|45372.9|45352.9|4
1623669020000|2021-06-14 11:10:20|45377.9|45357.9|45381.8|45361.8|45382.3|45362.3|45375.4|45355.4|9
1623669030000|2021-06-14 11:10:30|45382.3|45362.3|45377.9|45357.9|45382.3|45362.3|45377.9|45357.9|6
1623669040000|2021-06-14 11:10:40|45381.8|45361.8|45382.3|45362.3|45382.3|45362.3|45379.8|45359.8|4
1623669050000|2021-06-14 11:10:50|45381.8|45361.8|45381.3|45361.3|45381.8|45361.8|45377.3|45357.3|7
1623669060000|2021-06-14 11:11:00|45379.3|45359.3|45382.3|45362.3|45382.3|45362.3|45377.9|45357.9|5
1623669070000|2021-06-14 11:11:10|45377.9|45357.9|45372.3|45352.3|45377.9|45357.9|45372.3|45352.3|12
1623669080000|2021-06-14 11:11:20|45369.8|45349.8|45372.3|45352.3|45372.3|45352.3|45367.3|45347.3|14
1623669090000|2021-06-14 11:11:30|45367.9|45347.9|45374.8|45354.8|45375.4|45355.4|45367.9|45347.9|7
1623669100000|2021-06-14 11:11:40|45376.8|45356.8|45377.9|45357.9|45377.9|45357.9|45376.8|45356.8|2
1623669110000|2021-06-14 11:11:50|45377.3|45357.3|45379.8|45359.8|45379.8|45359.8|45377.3|45357.3|5
1623669120000|2021-06-14 11:12:00|45380.4|45360.4|45381.8|45361.8|45382.3|45362.3|45380.4|45360.4|3
1623669130000|2021-06-14 11:12:10|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|0
1623669150000|2021-06-14 11:12:30|45377.3|45357.3|45370.4|45350.4|45377.3|45357.3|45370.4|45350.4|4
1623669160000|2021-06-14 11:12:40|45369.8|45349.8|45369.8|45349.8|45370.4|45350.4|45369.8|45349.8|0
1623669170000|2021-06-14 11:12:50|45370.4|45350.4|45367.9|45347.9|45370.4|45350.4|45367.3|45347.3|3
1623669180000|2021-06-14 11:13:00|45368.4|45348.4|45370.4|45350.4|45370.4|45350.4|45368.4|45348.4|0
1623669190000|2021-06-14 11:13:10|45367.3|45347.3|45365.4|45345.4|45367.9|45347.9|45362.9|45342.9|7
1623669200000|2021-06-14 11:13:20|45367.3|45347.3|45367.3|45347.3|45369.8|45349.8|45367.3|45347.3|8
1623669210000|2021-06-14 11:13:30|45368.4|45348.4|45365.4|45345.4|45370.4|45350.4|45365.4|45345.4|3
1623669220000|2021-06-14 11:13:40|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|3
1623669240000|2021-06-14 11:14:00|45364.3|45344.3|45359.8|45339.8|45364.3|45344.3|45359.8|45339.8|2
1623669250000|2021-06-14 11:14:10|45355.9|45335.9|45352.9|45332.9|45355.9|45335.9|45352.9|45332.9|14
1623669260000|2021-06-14 11:14:20|45354.8|45334.8|45355.4|45335.4|45355.4|45335.4|45352.9|45332.9|0
1623669270000|2021-06-14 11:14:30|45354.8|45334.8|45355.4|45335.4|45355.4|45335.4|45354.8|45334.8|0
1623669280000|2021-06-14 11:14:40|45357.3|45337.3|45352.9|45332.9|45357.3|45337.3|45352.3|45332.3|1
1623669290000|2021-06-14 11:14:50|45352.3|45332.3|45349.8|45329.8|45354.8|45334.8|45349.8|45329.8|2
1623669300000|2021-06-14 11:15:00|45347.3|45327.3|45337.3|45317.3|45352.3|45332.3|45332.9|45312.9|14
1623669310000|2021-06-14 11:15:10|45337.9|45317.9|45337.3|45317.3|45337.9|45317.9|45332.9|45312.9|13
1623669320000|2021-06-14 11:15:20|45337.9|45317.9|45337.3|45317.3|45337.9|45317.9|45337.3|45317.3|6
1623669330000|2021-06-14 11:15:30|45337.9|45317.9|45337.9|45317.9|45337.9|45317.9|45337.9|45317.9|4
1623669340000|2021-06-14 11:15:40|45340.4|45320.4|45347.3|45327.3|45347.9|45327.9|45340.4|45320.4|3
1623669350000|2021-06-14 11:15:50|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|2
1623669360000|2021-06-14 11:16:00|45347.3|45327.3|45347.9|45327.9|45347.9|45327.9|45347.3|45327.3|3
1623669370000|2021-06-14 11:16:10|45347.3|45327.3|45352.3|45332.3|45352.3|45332.3|45347.3|45327.3|3
1623669380000|2021-06-14 11:16:20|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|0
1623669390000|2021-06-14 11:16:30|||||||||1
1623669400000|2021-06-14 11:16:40|45354.8|45334.8|45352.9|45332.9|45354.8|45334.8|45352.9|45332.9|0
1623669410000|2021-06-14 11:16:50|45354.8|45334.8|45352.3|45332.3|45354.8|45334.8|45352.3|45332.3|0
1623669420000|2021-06-14 11:17:00|45351.3|45331.3|45339.8|45319.8|45351.3|45331.3|45339.8|45319.8|2
1623669430000|2021-06-14 11:17:10|45339.3|45319.3|45329.8|45309.8|45339.3|45319.3|45329.3|45309.3|10
1623669440000|2021-06-14 11:17:20|45327.9|45307.9|45332.3|45312.3|45332.3|45312.3|45327.3|45307.3|2
1623669450000|2021-06-14 11:17:30|45332.9|45312.9|45335.9|45315.9|45335.9|45315.9|45332.9|45312.9|0
1623669460000|2021-06-14 11:17:40|45340.4|45320.4|45346.8|45326.8|45347.3|45327.3|45340.4|45320.4|1
1623669470000|2021-06-14 11:17:50|45344.8|45324.8|45342.3|45322.3|45347.3|45327.3|45342.3|45322.3|12
1623669480000|2021-06-14 11:18:00|45336.3|45316.3|45336.8|45316.8|45336.8|45316.8|45336.3|45316.3|7
1623669490000|2021-06-14 11:18:10|45332.3|45312.3|45331.8|45311.8|45336.8|45316.8|45331.8|45311.8|22
1623669500000|2021-06-14 11:18:20|45330.4|45310.4|45319.8|45299.8|45330.4|45310.4|45319.8|45299.8|15
1623669510000|2021-06-14 11:18:30|45317.9|45297.9|45307.9|45287.9|45317.9|45297.9|45307.9|45287.9|30
1623669520000|2021-06-14 11:18:40|45305.4|45285.4|45302.3|45282.3|45305.4|45285.4|45302.3|45282.3|15
1623669530000|2021-06-14 11:18:50|45299.8|45279.8|45302.3|45282.3|45302.3|45282.3|45299.8|45279.8|9
1623669540000|2021-06-14 11:19:00|45305.4|45285.4|45302.9|45282.9|45305.4|45285.4|45302.3|45282.3|11
1623669550000|2021-06-14 11:19:10|45302.3|45282.3|45299.8|45279.8|45302.9|45282.9|45299.8|45279.8|5
1623669560000|2021-06-14 11:19:20|45302.3|45282.3|45304.8|45284.8|45307.3|45287.3|45301.8|45281.8|4
1623669570000|2021-06-14 11:19:30|45302.9|45282.9|45307.3|45287.3|45307.3|45287.3|45302.9|45282.9|7
1623669580000|2021-06-14 11:19:40|45305.4|45285.4|45302.9|45282.9|45305.4|45285.4|45302.3|45282.3|11
1623669590000|2021-06-14 11:19:50|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45301.8|45281.8|10
1623669600000|2021-06-14 11:20:00|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|6
1623669610000|2021-06-14 11:20:10|||||||||7
1623669620000|2021-06-14 11:20:20|45302.9|45282.9|45302.3|45282.3|45302.9|45282.9|45299.8|45279.8|2
1623669630000|2021-06-14 11:20:30|45300.4|45280.4|45297.9|45277.9|45300.4|45280.4|45297.3|45277.3|8
1623669640000|2021-06-14 11:20:40|45297.3|45277.3|45297.3|45277.3|45299.8|45279.8|45297.3|45277.3|3
1623669650000|2021-06-14 11:20:50|||||||||6
1623669660000|2021-06-14 11:21:00|||||||||3
1623669670000|2021-06-14 11:21:10|45297.9|45277.9|45297.9|45277.9|45297.9|45277.9|45297.9|45277.9|2
1623669680000|2021-06-14 11:21:20|45301.8|45281.8|45297.9|45277.9|45301.8|45281.8|45297.3|45277.3|2
1623669690000|2021-06-14 11:21:30|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|1
1623669700000|2021-06-14 11:21:40|45299.3|45279.3|45302.3|45282.3|45302.3|45282.3|45299.3|45279.3|13
1623669720000|2021-06-14 11:22:00|45300.4|45280.4|45296.8|45276.8|45302.3|45282.3|45296.8|45276.8|19
1623669730000|2021-06-14 11:22:10|45297.3|45277.3|45299.3|45279.3|45299.8|45279.8|45297.3|45277.3|9
1623669740000|2021-06-14 11:22:20|45299.8|45279.8|45293.4|45273.4|45301.3|45281.3|45292.9|45272.9|3
1623669750000|2021-06-14 11:22:30|45295.4|45275.4|45296.8|45276.8|45297.3|45277.3|45295.4|45275.4|8
1623669760000|2021-06-14 11:22:40|45292.3|45272.3|45289.3|45269.3|45292.3|45272.3|45289.3|45269.3|2
1623669770000|2021-06-14 11:22:50|45289.8|45269.8|45291.8|45271.8|45292.3|45272.3|45289.8|45269.8|3
1623669780000|2021-06-14 11:23:00|45292.3|45272.3|45291.8|45271.8|45292.3|45272.3|45287.3|45267.3|2
1623669790000|2021-06-14 11:23:10|45291.3|45271.3|45287.3|45267.3|45291.3|45271.3|45287.3|45267.3|7
1623669800000|2021-06-14 11:23:20|45286.8|45266.8|45287.3|45267.3|45287.3|45267.3|45286.8|45266.8|0
1623669810000|2021-06-14 11:23:30|45287.9|45267.9|45292.3|45272.3|45292.3|45272.3|45287.9|45267.9|6
1623669820000|2021-06-14 11:23:40|||||||||1
1623669830000|2021-06-14 11:23:50|45289.8|45269.8|45289.3|45269.3|45289.8|45269.8|45288.8|45268.8|3
1623669840000|2021-06-14 11:24:00|45289.8|45269.8|45287.3|45267.3|45289.8|45269.8|45287.3|45267.3|4
1623669860000|2021-06-14 11:24:20|45291.8|45271.8|45287.3|45267.3|45291.8|45271.8|45287.3|45267.3|3
1623669870000|2021-06-14 11:24:30|||||||||4
1623669880000|2021-06-14 11:24:40|45285.4|45265.4|45284.8|45264.8|45287.3|45267.3|45284.8|45264.8|2
1623669900000|2021-06-14 11:25:00|||||||||2
1623669910000|2021-06-14 11:25:10|45285.4|45265.4|45287.3|45267.3|45287.3|45267.3|45285.4|45265.4|2
1623669920000|2021-06-14 11:25:20|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|4
1623669930000|2021-06-14 11:25:30|||||||||19
1623669940000|2021-06-14 11:25:40|45282.9|45262.9|45282.9|45262.9|45282.9|45262.9|45282.3|45262.3|2
1623669950000|2021-06-14 11:25:50|45282.3|45262.3|45279.3|45259.3|45282.9|45262.9|45272.4|45252.4|7
1623669960000|2021-06-14 11:26:00|45277.4|45257.4|45267.4|45247.4|45277.4|45257.4|45265.4|45245.4|9
1623669970000|2021-06-14 11:26:10|45265.4|45245.4|45264.9|45244.9|45265.4|45245.4|45264.9|45244.9|5
1623669980000|2021-06-14 11:26:20|45267.4|45247.4|45259.9|45239.9|45267.4|45247.4|45259.9|45239.9|10
1623669990000|2021-06-14 11:26:30|45259.3|45239.3|45257.4|45237.4|45259.9|45239.9|45257.4|45237.4|12
1623670000000|2021-06-14 11:26:40|45256.8|45236.8|45256.8|45236.8|45257.4|45237.4|45256.8|45236.8|6
1623670010000|2021-06-14 11:26:50|45254.3|45234.3|45251.3|45231.3|45254.3|45234.3|45247.4|45227.4|9
1623670020000|2021-06-14 11:27:00|45251.8|45231.8|45254.9|45234.9|45254.9|45234.9|45251.8|45231.8|7
1623670030000|2021-06-14 11:27:10|45254.3|45234.3|45257.4|45237.4|45257.4|45237.4|45254.3|45234.3|9
1623670040000|2021-06-14 11:27:20|45256.8|45236.8|45252.4|45232.4|45256.8|45236.8|45252.4|45232.4|5
1623670060000|2021-06-14 11:27:40|45256.8|45236.8|45261.8|45241.8|45261.8|45241.8|45256.8|45236.8|2
1623670070000|2021-06-14 11:27:50|45256.8|45236.8|45257.4|45237.4|45257.9|45237.9|45256.8|45236.8|1
1623670080000|2021-06-14 11:28:00|45261.8|45241.8|45261.8|45241.8|45263.8|45243.8|45261.8|45241.8|3
1623670090000|2021-06-14 11:28:10|45261.3|45241.3|45252.9|45232.9|45261.3|45241.3|45252.9|45232.9|5
1623670100000|2021-06-14 11:28:20|45252.4|45232.4|45252.9|45232.9|45252.9|45232.9|45252.4|45232.4|1
1623670110000|2021-06-14 11:28:30|45252.4|45232.4|45241.3|45221.3|45252.9|45232.9|45234.9|45214.9|44
1623670120000|2021-06-14 11:28:40|45239.9|45219.9|45222.4|45202.4|45239.9|45219.9|45222.4|45202.4|15
1623670130000|2021-06-14 11:28:50|45226.3|45206.3|45222.4|45202.4|45226.8|45206.8|45222.4|45202.4|1
1623670140000|2021-06-14 11:29:00|45227.4|45207.4|45229.3|45209.3|45232.4|45212.4|45227.4|45207.4|15
1623670160000|2021-06-14 11:29:20|45227.4|45207.4|45224.9|45204.9|45227.4|45207.4|45224.9|45204.9|5
1623670170000|2021-06-14 11:29:30|45220.4|45200.4|45217.4|45197.4|45220.4|45200.4|45217.4|45197.4|4
1623670180000|2021-06-14 11:29:40|||||||||2
1623670190000|2021-06-14 11:29:50|45217.9|45197.9|45222.4|45202.4|45222.4|45202.4|45217.9|45197.9|9
1623670200000|2021-06-14 11:30:00|45224.9|45204.9|45232.4|45212.4|45236.8|45216.8|45224.9|45204.9|15
1623670210000|2021-06-14 11:30:10|45231.8|45211.8|45217.9|45197.9|45231.8|45211.8|45217.4|45197.4|9
1623670220000|2021-06-14 11:30:20|45217.4|45197.4|45197.4|45177.4|45217.4|45197.4|45195.4|45175.4|34
1623670230000|2021-06-14 11:30:30|45196.8|45176.8|45179.9|45159.9|45196.8|45176.8|45172.9|45152.9|28
1623670240000|2021-06-14 11:30:40|45181.8|45161.8|45167.4|45147.4|45181.8|45161.8|45167.4|45147.4|22
1623670250000|2021-06-14 11:30:50|45167.9|45147.9|45166.8|45146.8|45169.9|45149.9|45160.4|45140.4|66
1623670260000|2021-06-14 11:31:00|45167.4|45147.4|45177.9|45157.9|45177.9|45157.9|45167.4|45147.4|21
1623670270000|2021-06-14 11:31:10|45177.4|45157.4|45197.4|45177.4|45197.4|45177.4|45177.4|45157.4|13
1623670280000|2021-06-14 11:31:20|45202.9|45182.9|45221.8|45201.8|45221.8|45201.8|45202.9|45182.9|24
1623670290000|2021-06-14 11:31:30|45221.3|45201.3|45207.4|45187.4|45221.3|45201.3|45207.4|45187.4|18
1623670300000|2021-06-14 11:31:40|45204.3|45184.3|45202.4|45182.4|45206.8|45186.8|45189.9|45169.9|31
1623670310000|2021-06-14 11:31:50|45201.8|45181.8|45211.8|45191.8|45211.8|45191.8|45201.8|45181.8|11
1623670320000|2021-06-14 11:32:00|45212.4|45192.4|45211.8|45191.8|45219.3|45199.3|45211.8|45191.8|16
1623670330000|2021-06-14 11:32:10|45206.8|45186.8|45201.8|45181.8|45206.8|45186.8|45201.8|45181.8|14
1623670340000|2021-06-14 11:32:20|45199.3|45179.3|45189.9|45169.9|45199.3|45179.3|45189.9|45169.9|9
1623670350000|2021-06-14 11:32:30|45188.8|45168.8|45186.8|45166.8|45189.3|45169.3|45186.8|45166.8|10
1623670360000|2021-06-14 11:32:40|45187.4|45167.4|45170.9|45150.9|45187.4|45167.4|45170.4|45150.4|20
1623670370000|2021-06-14 11:32:50|45168.4|45148.4|45152.9|45132.9|45168.4|45148.4|45152.9|45132.9|30
1623670380000|2021-06-14 11:33:00|45153.4|45133.4|45167.4|45147.4|45176.8|45156.8|45153.4|45133.4|8
1623670390000|2021-06-14 11:33:10|45166.8|45146.8|45164.9|45144.9|45171.8|45151.8|45164.9|45144.9|7
1623670400000|2021-06-14 11:33:20|45164.3|45144.3|45177.9|45157.9|45186.3|45166.3|45162.4|45142.4|20
1623670410000|2021-06-14 11:33:30|45181.8|45161.8|45182.9|45162.9|45182.9|45162.9|45176.8|45156.8|59
1623670420000|2021-06-14 11:33:40|45182.4|45162.4|45182.4|45162.4|45191.3|45171.3|45181.8|45161.8|10
1623670430000|2021-06-14 11:33:50|45181.3|45161.3|45172.4|45152.4|45181.3|45161.3|45172.4|45152.4|18
1623670440000|2021-06-14 11:34:00|45172.9|45152.9|45177.4|45157.4|45187.9|45167.9|45172.9|45152.9|12
1623670450000|2021-06-14 11:34:10|45178.4|45158.4|45196.8|45176.8|45199.3|45179.3|45178.4|45158.4|25
1623670460000|2021-06-14 11:34:20|45196.3|45176.3|45181.8|45161.8|45196.3|45176.3|45181.8|45161.8|28
1623670470000|2021-06-14 11:34:30|45182.4|45162.4|45192.4|45172.4|45199.9|45179.9|45182.4|45162.4|15
1623670480000|2021-06-14 11:34:40|45187.9|45167.9|45202.4|45182.4|45202.4|45182.4|45185.4|45165.4|24
1623670490000|2021-06-14 11:34:50|45197.9|45177.9|45191.8|45171.8|45201.8|45181.8|45191.8|45171.8|41
1623670500000|2021-06-14 11:35:00|45196.8|45176.8|45204.3|45184.3|45204.3|45184.3|45196.8|45176.8|10
1623670510000|2021-06-14 11:35:10|45204.9|45184.9|45202.4|45182.4|45206.8|45186.8|45202.4|45182.4|5
1623670520000|2021-06-14 11:35:20|45206.8|45186.8|45209.9|45189.9|45209.9|45189.9|45206.8|45186.8|8
1623670530000|2021-06-14 11:35:30|45209.3|45189.3|45207.9|45187.9|45212.4|45192.4|45207.9|45187.9|9
1623670540000|2021-06-14 11:35:40|45212.4|45192.4|45212.4|45192.4|45214.9|45194.9|45212.4|45192.4|4
1623670550000|2021-06-14 11:35:50|45210.4|45190.4|45206.8|45186.8|45210.4|45190.4|45204.9|45184.9|8
1623670560000|2021-06-14 11:36:00|45209.3|45189.3|45217.9|45197.9|45217.9|45197.9|45209.3|45189.3|16
1623670570000|2021-06-14 11:36:10|45217.4|45197.4|45204.9|45184.9|45217.9|45197.9|45204.9|45184.9|22
1623670580000|2021-06-14 11:36:20|45204.3|45184.3|45202.4|45182.4|45204.3|45184.3|45200.4|45180.4|2
1623670590000|2021-06-14 11:36:30|45202.9|45182.9|45202.9|45182.9|45203.4|45183.4|45202.4|45182.4|7
1623670600000|2021-06-14 11:36:40|45207.4|45187.4|45202.4|45182.4|45207.4|45187.4|45202.4|45182.4|25
1623670610000|2021-06-14 11:36:50|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|1
1623670620000|2021-06-14 11:37:00|45202.4|45182.4|45200.4|45180.4|45202.4|45182.4|45200.4|45180.4|1
1623670630000|2021-06-14 11:37:10|45202.4|45182.4|45201.8|45181.8|45202.4|45182.4|45199.9|45179.9|7
1623670640000|2021-06-14 11:37:20|45202.4|45182.4|45202.4|45182.4|45202.4|45182.4|45201.8|45181.8|2
1623670650000|2021-06-14 11:37:30|45204.3|45184.3|45202.4|45182.4|45204.3|45184.3|45202.4|45182.4|4
1623670660000|2021-06-14 11:37:40|45201.8|45181.8|45199.9|45179.9|45201.8|45181.8|45199.9|45179.9|1
1623670670000|2021-06-14 11:37:50|||||||||1
1623670680000|2021-06-14 11:38:00|45197.9|45177.9|45192.9|45172.9|45197.9|45177.9|45192.9|45172.9|3
1623670690000|2021-06-14 11:38:10|45193.4|45173.4|45195.4|45175.4|45195.4|45175.4|45192.9|45172.9|0
1623670700000|2021-06-14 11:38:20|45192.9|45172.9|45195.4|45175.4|45195.4|45175.4|45192.9|45172.9|0
1623670710000|2021-06-14 11:38:30|45192.9|45172.9|45192.9|45172.9|45195.4|45175.4|45192.9|45172.9|0
1623670740000|2021-06-14 11:39:00|45192.4|45172.4|45192.9|45172.9|45195.4|45175.4|45192.4|45172.4|1
1623670750000|2021-06-14 11:39:10|45195.4|45175.4|45189.9|45169.9|45195.4|45175.4|45189.9|45169.9|1
1623670760000|2021-06-14 11:39:20|45187.9|45167.9|45185.4|45165.4|45187.9|45167.9|45185.4|45165.4|5
1623670770000|2021-06-14 11:39:30|45182.9|45162.9|45183.4|45163.4|45185.4|45165.4|45182.9|45162.9|1
1623670780000|2021-06-14 11:39:40|45182.9|45162.9|45182.9|45162.9|45184.9|45164.9|45182.9|45162.9|1
1623670790000|2021-06-14 11:39:50|45180.9|45160.9|45180.4|45160.4|45180.9|45160.9|45180.4|45160.4|3
1623670800000|2021-06-14 11:40:00|45182.9|45162.9|45187.9|45167.9|45187.9|45167.9|45182.9|45162.9|3
1623670810000|2021-06-14 11:40:10|45188.4|45168.4|45187.9|45167.9|45192.4|45172.4|45187.9|45167.9|1
1623670820000|2021-06-14 11:40:20|45188.4|45168.4|45187.4|45167.4|45190.4|45170.4|45187.4|45167.4|6
1623670830000|2021-06-14 11:40:30|45186.8|45166.8|45187.9|45167.9|45187.9|45167.9|45182.9|45162.9|3
1623670840000|2021-06-14 11:40:40|45190.4|45170.4|45187.9|45167.9|45190.4|45170.4|45187.9|45167.9|0
1623670850000|2021-06-14 11:40:50|45190.4|45170.4|45187.9|45167.9|45190.4|45170.4|45187.4|45167.4|6
1623670860000|2021-06-14 11:41:00|45187.4|45167.4|45190.4|45170.4|45190.9|45170.9|45187.4|45167.4|0
1623670870000|2021-06-14 11:41:10|45190.9|45170.9|45190.4|45170.4|45190.9|45170.9|45190.4|45170.4|0
1623670880000|2021-06-14 11:41:20|45190.9|45170.9|45192.4|45172.4|45192.9|45172.9|45190.9|45170.9|1
1623670890000|2021-06-14 11:41:30|45192.9|45172.9|45197.4|45177.4|45197.4|45177.4|45192.9|45172.9|0
1623670900000|2021-06-14 11:41:40|45197.9|45177.9|45202.4|45182.4|45202.4|45182.4|45197.9|45177.9|4
1623670910000|2021-06-14 11:41:50|||||||||1
1623670920000|2021-06-14 11:42:00|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45204.3|45184.3|2
1623670930000|2021-06-14 11:42:10|45207.4|45187.4|45207.4|45187.4|45207.9|45187.9|45207.4|45187.4|3
1623670940000|2021-06-14 11:42:20|45207.9|45187.9|45205.4|45185.4|45207.9|45187.9|45205.4|45185.4|5
1623670950000|2021-06-14 11:42:30|45207.4|45187.4|45207.4|45187.4|45207.4|45187.4|45207.4|45187.4|0
1623670960000|2021-06-14 11:42:40|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|1
1623670970000|2021-06-14 11:42:50|45207.4|45187.4|45207.9|45187.9|45207.9|45187.9|45207.4|45187.4|1
1623670990000|2021-06-14 11:43:10|45207.4|45187.4|45207.9|45187.9|45207.9|45187.9|45202.9|45182.9|5
1623671020000|2021-06-14 11:43:40|45207.4|45187.4|45202.9|45182.9|45207.4|45187.4|45202.9|45182.9|4
1623671030000|2021-06-14 11:43:50|45203.4|45183.4|45207.9|45187.9|45207.9|45187.9|45203.4|45183.4|2
1623671040000|2021-06-14 11:44:00|45208.4|45188.4|45207.9|45187.9|45208.4|45188.4|45207.9|45187.9|3
1623671050000|2021-06-14 11:44:10|45209.9|45189.9|45217.9|45197.9|45217.9|45197.9|45207.4|45187.4|27
1623671060000|2021-06-14 11:44:20|45218.4|45198.4|45217.9|45197.9|45220.4|45200.4|45217.9|45197.9|4
1623671070000|2021-06-14 11:44:30|45217.4|45197.4|45210.9|45190.9|45217.4|45197.4|45210.9|45190.9|8
1623671090000|2021-06-14 11:44:50|45210.4|45190.4|45205.4|45185.4|45210.4|45190.4|45205.4|45185.4|1
1623671100000|2021-06-14 11:45:00|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|4
1623671110000|2021-06-14 11:45:10|45202.4|45182.4|45202.4|45182.4|45202.4|45182.4|45202.4|45182.4|3
1623671120000|2021-06-14 11:45:20|45199.9|45179.9|45202.4|45182.4|45202.4|45182.4|45199.9|45179.9|0
1623671130000|2021-06-14 11:45:30|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|45202.4|45182.4|11
1623671140000|2021-06-14 11:45:40|45205.4|45185.4|45205.4|45185.4|45205.9|45185.9|45205.4|45185.4|1
1623671150000|2021-06-14 11:45:50|45207.4|45187.4|45207.4|45187.4|45207.4|45187.4|45205.4|45185.4|0
1623671160000|2021-06-14 11:46:00|45205.4|45185.4|45202.9|45182.9|45207.4|45187.4|45202.9|45182.9|4
1623671170000|2021-06-14 11:46:10|45202.4|45182.4|45202.4|45182.4|45202.4|45182.4|45201.8|45181.8|5
1623671180000|2021-06-14 11:46:20|45201.8|45181.8|45195.4|45175.4|45201.8|45181.8|45195.4|45175.4|3
1623671190000|2021-06-14 11:46:30|45197.4|45177.4|45199.9|45179.9|45199.9|45179.9|45192.9|45172.9|1
1623671200000|2021-06-14 11:46:40|45201.8|45181.8|45191.8|45171.8|45201.8|45181.8|45191.8|45171.8|6
1623671210000|2021-06-14 11:46:50|45191.3|45171.3|45187.9|45167.9|45192.4|45172.4|45187.9|45167.9|9
1623671220000|2021-06-14 11:47:00|45187.4|45167.4|45187.4|45167.4|45187.9|45167.9|45187.4|45167.4|1
1623671230000|2021-06-14 11:47:10|45184.9|45164.9|45187.4|45167.4|45187.9|45167.9|45184.9|45164.9|2
1623671240000|2021-06-14 11:47:20|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|2
1623671250000|2021-06-14 11:47:30|45192.4|45172.4|45189.9|45169.9|45192.4|45172.4|45187.9|45167.9|0
1623671260000|2021-06-14 11:47:40|45187.9|45167.9|45189.9|45169.9|45189.9|45169.9|45187.9|45167.9|0
1623671280000|2021-06-14 11:48:00|45187.4|45167.4|45187.4|45167.4|45187.9|45167.9|45187.4|45167.4|3
1623671290000|2021-06-14 11:48:10|45176.8|45156.8|45174.9|45154.9|45176.8|45156.8|45174.3|45154.3|12
1623671300000|2021-06-14 11:48:20|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|45170.4|45150.4|3
1623671310000|2021-06-14 11:48:30|45173.4|45153.4|45185.4|45165.4|45185.4|45165.4|45173.4|45153.4|7
1623671320000|2021-06-14 11:48:40|45184.9|45164.9|45187.9|45167.9|45187.9|45167.9|45184.9|45164.9|1
1623671340000|2021-06-14 11:49:00|45192.4|45172.4|45195.4|45175.4|45195.4|45175.4|45192.4|45172.4|59
1623671350000|2021-06-14 11:49:10|45197.9|45177.9|45179.9|45159.9|45197.9|45177.9|45179.9|45159.9|10
1623671360000|2021-06-14 11:49:20|45177.9|45157.9|45177.4|45157.4|45177.9|45157.9|45177.4|45157.4|3
1623671370000|2021-06-14 11:49:30|45177.9|45157.9|45177.4|45157.4|45177.9|45157.9|45177.4|45157.4|1
1623671390000|2021-06-14 11:49:50|45175.4|45155.4|45162.9|45142.9|45175.4|45155.4|45162.9|45142.9|19
1623671400000|2021-06-14 11:50:00|45162.4|45142.4|45162.4|45142.4|45167.4|45147.4|45162.4|45142.4|3
1623671410000|2021-06-14 11:50:10|45162.9|45142.9|45170.9|45150.9|45170.9|45150.9|45162.9|45142.9|11
1623671420000|2021-06-14 11:50:20|45170.4|45150.4|45170.4|45150.4|45170.4|45150.4|45168.4|45148.4|2
1623671430000|2021-06-14 11:50:30|45172.4|45152.4|45177.4|45157.4|45177.4|45157.4|45172.4|45152.4|5
1623671440000|2021-06-14 11:50:40|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|2
1623671450000|2021-06-14 11:50:50|45177.4|45157.4|45177.4|45157.4|45177.9|45157.9|45177.4|45157.4|3
1623671460000|2021-06-14 11:51:00|45177.9|45157.9|45182.4|45162.4|45182.4|45162.4|45177.4|45157.4|5
1623671470000|2021-06-14 11:51:10|45184.3|45164.3|45182.4|45162.4|45184.3|45164.3|45182.4|45162.4|1
1623671480000|2021-06-14 11:51:20|45182.9|45162.9|45182.4|45162.4|45184.9|45164.9|45182.4|45162.4|6
1623671490000|2021-06-14 11:51:30|45182.9|45162.9|45182.9|45162.9|45182.9|45162.9|45182.4|45162.4|0
1623671500000|2021-06-14 11:51:40|45187.4|45167.4|45187.4|45167.4|45187.4|45167.4|45186.8|45166.8|0
1623671510000|2021-06-14 11:51:50|45184.9|45164.9|45182.4|45162.4|45187.4|45167.4|45179.9|45159.9|8
1623671520000|2021-06-14 11:52:00|45177.9|45157.9|45172.9|45152.9|45180.4|45160.4|45172.4|45152.4|12
1623671530000|2021-06-14 11:52:10|45173.4|45153.4|45177.4|45157.4|45181.8|45161.8|45173.4|45153.4|1
1623671540000|2021-06-14 11:52:20|45181.8|45161.8|45177.9|45157.9|45182.4|45162.4|45177.4|45157.4|0
1623671550000|2021-06-14 11:52:30|45178.4|45158.4|45182.4|45162.4|45182.4|45162.4|45178.4|45158.4|1
1623671560000|2021-06-14 11:52:40|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|2
1623671570000|2021-06-14 11:52:50|45182.4|45162.4|45181.8|45161.8|45182.4|45162.4|45181.3|45161.3|2
1623671580000|2021-06-14 11:53:00|45182.4|45162.4|45184.9|45164.9|45184.9|45164.9|45181.8|45161.8|2
1623671590000|2021-06-14 11:53:10|45182.9|45162.9|45182.4|45162.4|45182.9|45162.9|45181.8|45161.8|1
1623671600000|2021-06-14 11:53:20|45181.8|45161.8|45182.4|45162.4|45182.4|45162.4|45181.8|45161.8|0
1623671620000|2021-06-14 11:53:40|45181.8|45161.8|45182.4|45162.4|45182.4|45162.4|45179.3|45159.3|2
1623671630000|2021-06-14 11:53:50|||||||||5
1623671640000|2021-06-14 11:54:00|45184.9|45164.9|45186.8|45166.8|45186.8|45166.8|45184.9|45164.9|1
1623671650000|2021-06-14 11:54:10|45182.9|45162.9|45187.4|45167.4|45187.4|45167.4|45182.4|45162.4|4
1623671660000|2021-06-14 11:54:20|45189.9|45169.9|45189.9|45169.9|45189.9|45169.9|45189.9|45169.9|0
1623671680000|2021-06-14 11:54:40|45187.9|45167.9|45182.4|45162.4|45187.9|45167.9|45181.8|45161.8|8
1623671690000|2021-06-14 11:54:50|45181.8|45161.8|45181.8|45161.8|45182.4|45162.4|45179.9|45159.9|0
1623671700000|2021-06-14 11:55:00|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|0
1623671710000|2021-06-14 11:55:10|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|3
1623671720000|2021-06-14 11:55:20|45174.3|45154.3|45169.9|45149.9|45174.3|45154.3|45169.9|45149.9|8
1623671730000|2021-06-14 11:55:30|45170.4|45150.4|45172.4|45152.4|45172.4|45152.4|45169.9|45149.9|13
1623671740000|2021-06-14 11:55:40|45171.8|45151.8|45172.4|45152.4|45172.4|45152.4|45171.8|45151.8|4
1623671750000|2021-06-14 11:55:50|45171.8|45151.8|45167.9|45147.9|45171.8|45151.8|45167.4|45147.4|0
1623671760000|2021-06-14 11:56:00|45167.4|45147.4|45167.4|45147.4|45167.9|45147.9|45167.4|45147.4|2
1623671770000|2021-06-14 11:56:10|45165.4|45145.4|45162.9|45142.9|45167.4|45147.4|45162.9|45142.9|3
1623671780000|2021-06-14 11:56:20|45162.4|45142.4|45169.9|45149.9|45169.9|45149.9|45162.4|45142.4|14
1623671790000|2021-06-14 11:56:30|45170.4|45150.4|45177.4|45157.4|45177.4|45157.4|45170.4|45150.4|2
1623671800000|2021-06-14 11:56:40|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|4
1623671810000|2021-06-14 11:56:50|45182.9|45162.9|45190.9|45170.9|45190.9|45170.9|45182.9|45162.9|7
1623671820000|2021-06-14 11:57:00|45193.4|45173.4|45193.4|45173.4|45193.4|45173.4|45192.9|45172.9|3
1623671830000|2021-06-14 11:57:10|45192.9|45172.9|45190.9|45170.9|45192.9|45172.9|45190.9|45170.9|4
1623671840000|2021-06-14 11:57:20|45191.5|45171.5|45190.4|45170.4|45193.4|45173.4|45190.4|45170.4|3
1623671850000|2021-06-14 11:57:30|45190.9|45170.9|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|1
1623671860000|2021-06-14 11:57:40|45190.9|45170.9|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|2
1623671870000|2021-06-14 11:57:50|45195.4|45175.4|45197.4|45177.4|45197.4|45177.4|45195.4|45175.4|3
1623671880000|2021-06-14 11:58:00|45199.9|45179.9|45197.9|45177.9|45201.8|45181.8|45197.4|45177.4|2
1623671890000|2021-06-14 11:58:10|45199.9|45179.9|45210.9|45190.9|45210.9|45190.9|45199.9|45179.9|5
1623671900000|2021-06-14 11:58:20|45212.9|45192.9|45212.4|45192.4|45212.9|45192.9|45210.4|45190.4|5
1623671910000|2021-06-14 11:58:30|45210.4|45190.4|45210.4|45190.4|45210.4|45190.4|45210.4|45190.4|0
1623671920000|2021-06-14 11:58:40|45210.9|45190.9|45212.9|45192.9|45212.9|45192.9|45210.9|45190.9|2
1623671930000|2021-06-14 11:58:50|45213.4|45193.4|45212.9|45192.9|45215.4|45195.4|45212.9|45192.9|0
1623671940000|2021-06-14 11:59:00|45212.4|45192.4|45212.4|45192.4|45212.4|45192.4|45212.4|45192.4|0
1623671950000|2021-06-14 11:59:10|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|0
1623671960000|2021-06-14 11:59:20|45214.9|45194.9|45215.4|45195.4|45215.4|45195.4|45214.9|45194.9|0
1623671970000|2021-06-14 11:59:30|45214.9|45194.9|45214.9|45194.9|45214.9|45194.9|45214.3|45194.3|2
1623671980000|2021-06-14 11:59:40|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|1
1623671990000|2021-06-14 11:59:50|45215.4|45195.4|45215.4|45195.4|45215.4|45195.4|45212.9|45192.9|2
1623672000000|2021-06-14 12:00:00|45217.9|45197.9|45207.9|45187.9|45219.9|45199.9|45205.4|45185.4|37
1623672010000|2021-06-14 12:00:10|45202.9|45182.9|45187.4|45167.4|45202.9|45182.9|45179.9|45159.9|36
1623672020000|2021-06-14 12:00:20|45186.8|45166.8|45187.9|45167.9|45187.9|45167.9|45184.9|45164.9|4
1623672030000|2021-06-14 12:00:30|45191.8|45171.8|45189.9|45169.9|45191.8|45171.8|45189.9|45169.9|1
1623672040000|2021-06-14 12:00:40|45191.8|45171.8|45182.4|45162.4|45191.8|45171.8|45182.4|45162.4|4
1623672050000|2021-06-14 12:00:50|45182.9|45162.9|45170.4|45150.4|45182.9|45162.9|45170.4|45150.4|12
1623672060000|2021-06-14 12:01:00|45170.9|45150.9|45176|45156|45176|45156|45170.9|45150.9|8
1623672070000|2021-06-14 12:01:10|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|45176|45156|0
1623672080000|2021-06-14 12:01:20|45183.5|45163.5|45184.3|45164.3|45187.9|45167.9|45182.4|45162.4|6
1623672090000|2021-06-14 12:01:30|45182.4|45162.4|45192.4|45172.4|45194.3|45174.3|45182.4|45162.4|2
1623672100000|2021-06-14 12:01:40|45194.9|45174.9|45197.4|45177.4|45197.9|45177.9|45192.4|45172.4|2
1623672110000|2021-06-14 12:01:50|45202.4|45182.4|45202.4|45182.4|45202.4|45182.4|45202.4|45182.4|1
1623672120000|2021-06-14 12:02:00|45199.9|45179.9|45197.4|45177.4|45199.9|45179.9|45197.4|45177.4|2
1623672140000|2021-06-14 12:02:20|45192.4|45172.4|45192.4|45172.4|45192.4|45172.4|45192.4|45172.4|5
1623672150000|2021-06-14 12:02:30|45192.9|45172.9|45192.9|45172.9|45192.9|45172.9|45192.9|45172.9|2
1623672160000|2021-06-14 12:02:40|45194.9|45174.9|45202.4|45182.4|45202.4|45182.4|45194.9|45174.9|5
1623672170000|2021-06-14 12:02:50|45202.9|45182.9|45202.4|45182.4|45202.9|45182.9|45202.4|45182.4|1
1623672180000|2021-06-14 12:03:00|||||||||4
1623672190000|2021-06-14 12:03:10|45204.3|45184.3|45221.9|45201.9|45221.9|45201.9|45204.3|45184.3|18
1623672200000|2021-06-14 12:03:20|45224.4|45204.4|45224.9|45204.9|45227.4|45207.4|45222.4|45202.4|11
1623672210000|2021-06-14 12:03:30|45227.4|45207.4|45227.9|45207.9|45229.9|45209.9|45227.4|45207.4|10
1623672220000|2021-06-14 12:03:40|45231.9|45211.9|45222.4|45202.4|45231.9|45211.9|45222.4|45202.4|13
1623672230000|2021-06-14 12:03:50|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|3
1623672240000|2021-06-14 12:04:00|45222.4|45202.4|45219.9|45199.9|45222.4|45202.4|45219.9|45199.9|6
1623672250000|2021-06-14 12:04:10|45217.9|45197.9|45197.9|45177.9|45217.9|45197.9|45195.4|45175.4|8
1623672260000|2021-06-14 12:04:20|45197.4|45177.4|45198.5|45178.5|45201|45181|45197.4|45177.4|8
1623672270000|2021-06-14 12:04:30|45201|45181|45198.5|45178.5|45201|45181|45198.5|45178.5|1
1623672290000|2021-06-14 12:04:50|45202.9|45182.9|45199.9|45179.9|45202.9|45182.9|45199.9|45179.9|3
1623672300000|2021-06-14 12:05:00|45197.9|45177.9|45217.4|45197.4|45217.4|45197.4|45197.9|45177.9|14
1623672310000|2021-06-14 12:05:10|||||||||4
1623672320000|2021-06-14 12:05:20|45220.4|45200.4|45220.4|45200.4|45220.4|45200.4|45220.4|45200.4|8
1623672330000|2021-06-14 12:05:30|45222.4|45202.4|45222.9|45202.9|45222.9|45202.9|45222.4|45202.4|1
1623672340000|2021-06-14 12:05:40|45222.4|45202.4|45212.9|45192.9|45222.4|45202.4|45212.9|45192.9|12
1623672360000|2021-06-14 12:06:00|45211|45191|45212.9|45192.9|45214.9|45194.9|45211|45191|6
1623672370000|2021-06-14 12:06:10|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|0
1623672380000|2021-06-14 12:06:20|45214.9|45194.9|45204.9|45184.9|45214.9|45194.9|45202.9|45182.9|11
1623672390000|2021-06-14 12:06:30|45205.4|45185.4|45207.4|45187.4|45207.9|45187.9|45205.4|45185.4|3
1623672400000|2021-06-14 12:06:40|45212.4|45192.4|45217.9|45197.9|45217.9|45197.9|45212.4|45192.4|2
1623672410000|2021-06-14 12:06:50|45221.9|45201.9|45217.4|45197.4|45222.4|45202.4|45217.4|45197.4|11
1623672420000|2021-06-14 12:07:00|45217.9|45197.9|45217.4|45197.4|45222.4|45202.4|45217.4|45197.4|4
1623672430000|2021-06-14 12:07:10|45221.9|45201.9|45217.9|45197.9|45222.4|45202.4|45217.9|45197.9|9
1623672440000|2021-06-14 12:07:20|45219.9|45199.9|45219.9|45199.9|45222.4|45202.4|45219.9|45199.9|0
1623672450000|2021-06-14 12:07:30|45217.9|45197.9|45217.9|45197.9|45219.9|45199.9|45217.4|45197.4|0
1623672460000|2021-06-14 12:07:40|45217.4|45197.4|45217.9|45197.9|45217.9|45197.9|45217.4|45197.4|1
1623672470000|2021-06-14 12:07:50|45222.4|45202.4|45219.9|45199.9|45222.4|45202.4|45219.9|45199.9|1
1623672480000|2021-06-14 12:08:00|45220.4|45200.4|45219.9|45199.9|45220.4|45200.4|45219.9|45199.9|2
1623672490000|2021-06-14 12:08:10|45219.4|45199.4|45217.9|45197.9|45219.4|45199.4|45217.4|45197.4|4
1623672500000|2021-06-14 12:08:20|45217.4|45197.4|45217.9|45197.9|45217.9|45197.9|45217.4|45197.4|1
1623672510000|2021-06-14 12:08:30|45217.4|45197.4|45212.9|45192.9|45217.9|45197.9|45212.9|45192.9|2
1623672530000|2021-06-14 12:08:50|45214.9|45194.9|45212.9|45192.9|45217.4|45197.4|45212.9|45192.9|2
1623672540000|2021-06-14 12:09:00|45212.4|45192.4|45217.4|45197.4|45217.4|45197.4|45212.4|45192.4|4
1623672550000|2021-06-14 12:09:10|45214.9|45194.9|45217.4|45197.4|45217.4|45197.4|45212.4|45192.4|6
1623672560000|2021-06-14 12:09:20|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|261
1623672570000|2021-06-14 12:09:30|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|179
1623672580000|2021-06-14 12:09:40|45221|45201|45231|45211|45231|45211|45221|45201|251
1623672590000|2021-06-14 12:09:50|45230.4|45210.4|45230.4|45210.4|45230.4|45210.4|45230.4|45210.4|4
1623672600000|2021-06-14 12:10:00|45226|45206|45220.4|45200.4|45226|45206|45220.4|45200.4|17
1623672610000|2021-06-14 12:10:10|45218.5|45198.5|45214|45194|45218.5|45198.5|45214|45194|4
1623672620000|2021-06-14 12:10:20|45213.5|45193.5|45209.5|45189.5|45213.5|45193.5|45209|45189|21
1623672630000|2021-06-14 12:10:30|45213.5|45193.5|45194|45174|45213.5|45193.5|45189.5|45169.5|23
1623672640000|2021-06-14 12:10:40|45193.5|45173.5|45191.5|45171.5|45194|45174|45189|45169|16
1623672650000|2021-06-14 12:10:50|45191|45171|45188.5|45168.5|45191.5|45171.5|45188.5|45168.5|3
1623672660000|2021-06-14 12:11:00|45186.5|45166.5|45181.5|45161.5|45186.5|45166.5|45178.5|45158.5|22
1623672670000|2021-06-14 12:11:10|45184|45164|45186.5|45166.5|45186.5|45166.5|45181.5|45161.5|10
1623672680000|2021-06-14 12:11:20|45187|45167|45187|45167|45187|45167|45187|45167|12
1623672690000|2021-06-14 12:11:30|45191|45171|45204.5|45184.5|45204.5|45184.5|45191|45171|15
1623672700000|2021-06-14 12:11:40|45213.5|45193.5|45223.5|45203.5|45223.5|45203.5|45213.5|45193.5|12
1623672710000|2021-06-14 12:11:50|45219|45199|45218.5|45198.5|45219|45199|45218.5|45198.5|8
1623672720000|2021-06-14 12:12:00|||||||||1
1623672730000|2021-06-14 12:12:10|45219|45199|45218.5|45198.5|45221|45201|45218.5|45198.5|5
1623672740000|2021-06-14 12:12:20|45219|45199|45221|45201|45221|45201|45219|45199|9
1623672750000|2021-06-14 12:12:30|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|13
1623672760000|2021-06-14 12:12:40|||||||||8
1623672770000|2021-06-14 12:12:50|45221.5|45201.5|45214|45194|45221.5|45201.5|45214|45194|7
1623672780000|2021-06-14 12:13:00|||||||||2
1623672790000|2021-06-14 12:13:10|45216.5|45196.5|45214|45194|45216.5|45196.5|45214|45194|3
1623672800000|2021-06-14 12:13:20|45213.5|45193.5|45205.4|45185.4|45213.5|45193.5|45204.9|45184.9|11
1623672810000|2021-06-14 12:13:30|45207.4|45187.4|45194|45174|45207.4|45187.4|45194|45174|7
1623672820000|2021-06-14 12:13:40|45193.5|45173.5|45181.5|45161.5|45193.5|45173.5|45181.5|45161.5|4
1623672830000|2021-06-14 12:13:50|45181|45161|45186.5|45166.5|45186.5|45166.5|45181|45161|3
1623672840000|2021-06-14 12:14:00|45191.5|45171.5|45193.5|45173.5|45198.5|45178.5|45191.5|45171.5|13
1623672850000|2021-06-14 12:14:10|||||||||2
1623672860000|2021-06-14 12:14:20|45189|45169|45183.5|45163.5|45189|45169|45183.5|45163.5|16
1623672870000|2021-06-14 12:14:30|||||||||8
1623672880000|2021-06-14 12:14:40|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|4
1623672890000|2021-06-14 12:14:50|45184|45164|45186.5|45166.5|45186.5|45166.5|45184|45164|5
1623672900000|2021-06-14 12:15:00|45188.5|45168.5|45188.5|45168.5|45191.5|45171.5|45188.5|45168.5|4
1623672910000|2021-06-14 12:15:10|45186.5|45166.5|45189|45169|45191.5|45171.5|45186.5|45166.5|10
1623672920000|2021-06-14 12:15:20|45188.5|45168.5|45189|45169|45189|45169|45188.5|45168.5|8
1623672930000|2021-06-14 12:15:30|45183.5|45163.5|45171.5|45151.5|45183.5|45163.5|45171.5|45151.5|16
1623672940000|2021-06-14 12:15:40|45169.5|45149.5|45173.5|45153.5|45173.5|45153.5|45169.5|45149.5|6
1623672950000|2021-06-14 12:15:50|45169|45149|45166|45146|45169|45149|45166|45146|7
1623672960000|2021-06-14 12:16:00|45166.5|45146.5|45176|45156|45176.5|45156.5|45166.5|45146.5|27
1623672970000|2021-06-14 12:16:10|45178.5|45158.5|45176|45156|45181|45161|45174|45154|16
1623672980000|2021-06-14 12:16:20|45173.5|45153.5|45174|45154|45176.5|45156.5|45173.5|45153.5|5
1623672990000|2021-06-14 12:16:30|45176.5|45156.5|45178.5|45158.5|45180.4|45160.4|45176.5|45156.5|4
1623673000000|2021-06-14 12:16:40|45179|45159|45179|45159|45179|45159|45179|45159|1
1623673010000|2021-06-14 12:16:50|45181|45161|45196|45176|45196|45176|45179|45159|26
1623673020000|2021-06-14 12:17:00|45196.5|45176.5|45196|45176|45196.5|45176.5|45195.4|45175.4|19
1623673030000|2021-06-14 12:17:10|45196.5|45176.5|45204.5|45184.5|45204.5|45184.5|45196.5|45176.5|24
1623673040000|2021-06-14 12:17:20|45206.5|45186.5|45220.4|45200.4|45222.4|45202.4|45206.5|45186.5|6
1623673050000|2021-06-14 12:17:30|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|11
1623673060000|2021-06-14 12:17:40|45217.9|45197.9|45214|45194|45217.9|45197.9|45213.5|45193.5|10
1623673070000|2021-06-14 12:17:50|45218.5|45198.5|45221.5|45201.5|45221.5|45201.5|45218.5|45198.5|5
1623673080000|2021-06-14 12:18:00|45222|45202|45231|45211|45231|45211|45222|45202|16
1623673090000|2021-06-14 12:18:10|45233.5|45213.5|45231|45211|45233.5|45213.5|45231|45211|17
1623673100000|2021-06-14 12:18:20|45227.9|45207.9|45223.5|45203.5|45227.9|45207.9|45223.5|45203.5|7
1623673110000|2021-06-14 12:18:30|45224|45204|45228.5|45208.5|45231.5|45211.5|45224|45204|32
1623673120000|2021-06-14 12:18:40|45229|45209|45226|45206|45229|45209|45225.4|45205.4|1
1623673130000|2021-06-14 12:18:50|45228.5|45208.5|45231|45211|45231|45211|45228.5|45208.5|0
1623673140000|2021-06-14 12:19:00|45233.5|45213.5|45233.5|45213.5|45234|45214|45233.5|45213.5|4
1623673150000|2021-06-14 12:19:10|45236|45216|45236|45216|45236|45216|45233.5|45213.5|2
1623673160000|2021-06-14 12:19:20|45236.5|45216.5|45247.9|45227.9|45247.9|45227.9|45236.5|45216.5|27
1623673170000|2021-06-14 12:19:30|45249.9|45229.9|45241.5|45221.5|45250.4|45230.4|45241.5|45221.5|14
1623673180000|2021-06-14 12:19:40|45241|45221|45238.5|45218.5|45242.9|45222.9|45233.5|45213.5|21
1623673190000|2021-06-14 12:19:50|45240.4|45220.4|45243.5|45223.5|45243.5|45223.5|45240.4|45220.4|2
1623673200000|2021-06-14 12:20:00|45239|45219|45238.5|45218.5|45239|45219|45238.5|45218.5|8
1623673210000|2021-06-14 12:20:10|45236.5|45216.5|45233.5|45213.5|45236.5|45216.5|45233.5|45213.5|25
1623673220000|2021-06-14 12:20:20|45232.9|45212.9|45226|45206|45232.9|45212.9|45219|45199|16
1623673230000|2021-06-14 12:20:30|45226.5|45206.5|45228.5|45208.5|45228.5|45208.5|45224|45204|2
1623673240000|2021-06-14 12:20:40|45231|45211|45233.5|45213.5|45233.5|45213.5|45231|45211|4
1623673250000|2021-06-14 12:20:50|45231|45211|45231|45211|45233.5|45213.5|45231|45211|16
1623673260000|2021-06-14 12:21:00|45233.5|45213.5|45248.5|45228.5|45248.5|45228.5|45233.5|45213.5|33
1623673270000|2021-06-14 12:21:10|45249|45229|45253.5|45233.5|45255.4|45235.4|45249|45229|8
1623673280000|2021-06-14 12:21:20|45252.9|45232.9|45248.5|45228.5|45252.9|45232.9|45248.5|45228.5|0
1623673290000|2021-06-14 12:21:30|45250.4|45230.4|45244|45224|45250.4|45230.4|45244|45224|6
1623673300000|2021-06-14 12:21:40|||||||||2
1623673310000|2021-06-14 12:21:50|45246|45226|45252.9|45232.9|45252.9|45232.9|45243.5|45223.5|30
1623673320000|2021-06-14 12:22:00|45252.4|45232.4|45248.5|45228.5|45252.4|45232.4|45248.5|45228.5|9
1623673330000|2021-06-14 12:22:10|45247.9|45227.9|45248.5|45228.5|45248.5|45228.5|45246|45226|4
1623673340000|2021-06-14 12:22:20|45246|45226|45248.5|45228.5|45248.5|45228.5|45243.5|45223.5|3
1623673350000|2021-06-14 12:22:30|45247.9|45227.9|45244|45224|45248.5|45228.5|45244|45224|10
1623673360000|2021-06-14 12:22:40|45243.5|45223.5|45248.5|45228.5|45248.5|45228.5|45243.5|45223.5|0
1623673370000|2021-06-14 12:22:50|45253.5|45233.5|45253.5|45233.5|45256|45236|45253.5|45233.5|9
1623673380000|2021-06-14 12:23:00|45254|45234|45253.5|45233.5|45256|45236|45253.5|45233.5|1
1623673390000|2021-06-14 12:23:10|45251.5|45231.5|45255.4|45235.4|45255.4|45235.4|45251.5|45231.5|3
1623673400000|2021-06-14 12:23:20|45257.9|45237.9|45257.9|45237.9|45257.9|45237.9|45257.9|45237.9|0
1623673410000|2021-06-14 12:23:30|45255.4|45235.4|45255.4|45235.4|45255.4|45235.4|45255.4|45235.4|2
1623673420000|2021-06-14 12:23:40|45256|45236|45257.9|45237.9|45257.9|45237.9|45256|45236|28
1623673430000|2021-06-14 12:23:50|45258.5|45238.5|45268.5|45248.5|45268.5|45248.5|45258.5|45238.5|7
1623673440000|2021-06-14 12:24:00|45270.4|45250.4|45280.4|45260.4|45280.4|45260.4|45270.4|45250.4|23
1623673450000|2021-06-14 12:24:10|45279|45259|45296.5|45276.5|45301|45281|45279|45259|32
1623673460000|2021-06-14 12:24:20|45279|45259|45283.5|45263.5|45283.5|45263.5|45279|45259|18
1623673470000|2021-06-14 12:24:30|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|9
1623673480000|2021-06-14 12:24:40|45288.5|45268.5|45287.4|45267.4|45292.6|45272.6|45285.4|45265.4|14
1623673490000|2021-06-14 12:24:50|45285.4|45265.4|45278.5|45258.5|45285.4|45265.4|45278.5|45258.5|41
1623673500000|2021-06-14 12:25:00|45274|45254|45268.5|45248.5|45274|45254|45268.5|45248.5|12
1623673510000|2021-06-14 12:25:10|45269|45249|45261.5|45241.5|45271.5|45251.5|45261.5|45241.5|17
1623673520000|2021-06-14 12:25:20|45259|45239|45259|45239|45261.5|45241.5|45259|45239|9
1623673530000|2021-06-14 12:25:30|45259.5|45239.5|45251.5|45231.5|45264|45244|45249|45229|20
1623673540000|2021-06-14 12:25:40|45253.5|45233.5|45260.4|45240.4|45262.9|45242.9|45253.5|45233.5|22
1623673550000|2021-06-14 12:25:50|45258.5|45238.5|45255.4|45235.4|45264|45244|45255.4|45235.4|23
1623673560000|2021-06-14 12:26:00|45256|45236|45258.5|45238.5|45258.5|45238.5|45254|45234|13
1623673570000|2021-06-14 12:26:10|45256|45236|45258.5|45238.5|45258.5|45238.5|45256|45236|3
1623673580000|2021-06-14 12:26:20|45257.9|45237.9|45254|45234|45261|45241|45254|45234|38
1623673590000|2021-06-14 12:26:30|45252|45232|45249|45229|45256|45236|45249|45229|37
1623673600000|2021-06-14 12:26:40|45254|45234|45267.9|45247.9|45267.9|45247.9|45254|45234|12
1623673610000|2021-06-14 12:26:50|45268.5|45248.5|45272.9|45252.9|45274.9|45254.9|45268.5|45248.5|4
1623673620000|2021-06-14 12:27:00|45275.4|45255.4|45271|45251|45276|45256|45271|45251|19
1623673630000|2021-06-14 12:27:10|45271.5|45251.5|45271|45251|45273.5|45253.5|45268.5|45248.5|3
1623673640000|2021-06-14 12:27:20|45271.5|45251.5|45273.5|45253.5|45275.4|45255.4|45271.5|45251.5|9
1623673650000|2021-06-14 12:27:30|45271|45251|45272.9|45252.9|45272.9|45252.9|45271|45251|5
1623673660000|2021-06-14 12:27:40|45268.5|45248.5|45273.5|45253.5|45276|45256|45268.5|45248.5|7
1623673670000|2021-06-14 12:27:50|45271|45251|45272.9|45252.9|45272.9|45252.9|45269|45249|2
1623673680000|2021-06-14 12:28:00|45268.5|45248.5|45272.9|45252.9|45272.9|45252.9|45268.5|45248.5|14
1623673690000|2021-06-14 12:28:10|45273.5|45253.5|45273.5|45253.5|45276|45256|45271.5|45251.5|12
1623673700000|2021-06-14 12:28:20|45272.9|45252.9|45274|45254|45274|45254|45272.9|45252.9|5
1623673710000|2021-06-14 12:28:30|45273.5|45253.5|45271|45251|45276.5|45256.5|45269|45249|64
1623673720000|2021-06-14 12:28:40|45270.4|45250.4|45271|45251|45273.5|45253.5|45268.5|45248.5|48
1623673730000|2021-06-14 12:28:50|45273.5|45253.5|45278.5|45258.5|45281.5|45261.5|45273.5|45253.5|10
1623673740000|2021-06-14 12:29:00|45279|45259|45282|45262|45282|45262|45279|45259|16
1623673750000|2021-06-14 12:29:10|45281.5|45261.5|45276|45256|45284|45264|45276|45256|19
1623673760000|2021-06-14 12:29:20|45277.9|45257.9|45278.5|45258.5|45281|45261|45276|45256|23
1623673770000|2021-06-14 12:29:30|45277.9|45257.9|45269|45249|45277.9|45257.9|45269|45249|25
1623673780000|2021-06-14 12:29:40|45271.5|45251.5|45271.5|45251.5|45273.5|45253.5|45271.5|45251.5|7
1623673790000|2021-06-14 12:29:50|45271|45251|45268.5|45248.5|45271|45251|45264|45244|13
1623673800000|2021-06-14 12:30:00|45266.5|45246.5|45268.5|45248.5|45273.5|45253.5|45266.5|45246.5|29
1623673810000|2021-06-14 12:30:10|45269|45249|45283.5|45263.5|45283.5|45263.5|45269|45249|10
1623673820000|2021-06-14 12:30:20|45288.5|45268.5|45282.9|45262.9|45288.5|45268.5|45282.9|45262.9|28
1623673830000|2021-06-14 12:30:30|45279|45259|45283.5|45263.5|45283.5|45263.5|45279|45259|6
1623673840000|2021-06-14 12:30:40|45286|45266|45281|45261|45286|45266|45280.4|45260.4|4
1623673850000|2021-06-14 12:30:50|45279|45259|45276|45256|45279|45259|45276|45256|27
1623673860000|2021-06-14 12:31:00|45277.9|45257.9|45271.5|45251.5|45277.9|45257.9|45271.5|45251.5|6
1623673870000|2021-06-14 12:31:10|45273.5|45253.5|45270.4|45250.4|45273.5|45253.5|45270.4|45250.4|8
1623673880000|2021-06-14 12:31:20|45272.9|45252.9|45268.5|45248.5|45273.5|45253.5|45268.5|45248.5|6
1623673890000|2021-06-14 12:31:30|45271|45251|45268.5|45248.5|45271|45251|45266.5|45246.5|6
1623673900000|2021-06-14 12:31:40|45270.4|45250.4|45267.4|45247.4|45270.4|45250.4|45262.9|45242.9|43
1623673910000|2021-06-14 12:31:50|45263.5|45243.5|45263.5|45243.5|45267.9|45247.9|45263.5|45243.5|6
1623673920000|2021-06-14 12:32:00|45266|45246|45268.5|45248.5|45268.5|45248.5|45266|45246|16
1623673930000|2021-06-14 12:32:10|45270.4|45250.4|45270.4|45250.4|45270.4|45250.4|45266|45246|48
1623673940000|2021-06-14 12:32:20|45274.4|45254.4|45273.5|45253.5|45283.5|45263.5|45273.5|45253.5|17
1623673950000|2021-06-14 12:32:30|45269|45249|45269|45249|45273.5|45253.5|45268.5|45248.5|8
1623673960000|2021-06-14 12:32:40|45268.5|45248.5|45278.5|45258.5|45278.5|45258.5|45268.5|45248.5|23
1623673970000|2021-06-14 12:32:50|45281|45261|45278.5|45258.5|45282.9|45262.9|45278.5|45258.5|14
1623673980000|2021-06-14 12:33:00|45281|45261|45276.5|45256.5|45281|45261|45276|45256|5
1623673990000|2021-06-14 12:33:10|45278.5|45258.5|45278.5|45258.5|45278.5|45258.5|45278.5|45258.5|2
1623674000000|2021-06-14 12:33:20|45280.4|45260.4|45281|45261|45281|45261|45280.4|45260.4|1
1623674010000|2021-06-14 12:33:30|45278.5|45258.5|45278.5|45258.5|45283.5|45263.5|45278.5|45258.5|31
1623674020000|2021-06-14 12:33:40|45282.9|45262.9|45283.5|45263.5|45285.4|45265.4|45281|45261|22
1623674030000|2021-06-14 12:33:50|45285.4|45265.4|45295.4|45275.4|45295.4|45275.4|45283.5|45263.5|31
1623674040000|2021-06-14 12:34:00|45293.5|45273.5|45298.5|45278.5|45301|45281|45293.5|45273.5|14
1623674050000|2021-06-14 12:34:10|45296.5|45276.5|45293.5|45273.5|45298.5|45278.5|45293.5|45273.5|13
1623674060000|2021-06-14 12:34:20|45291.5|45271.5|45288.5|45268.5|45293.5|45273.5|45286.5|45266.5|5
1623674070000|2021-06-14 12:34:30|45287.9|45267.9|45284|45264|45287.9|45267.9|45284|45264|3
1623674080000|2021-06-14 12:34:40|45286|45266|45286|45266|45286|45266|45286|45266|4
1623674090000|2021-06-14 12:34:50|45286.5|45266.5|45284|45264|45288.5|45268.5|45284|45264|5
1623674100000|2021-06-14 12:35:00|45288.5|45268.5|45283.5|45263.5|45288.5|45268.5|45283.5|45263.5|6
1623674110000|2021-06-14 12:35:10|45281|45261|45278.5|45258.5|45281|45261|45278.5|45258.5|1
1623674120000|2021-06-14 12:35:20|45276.5|45256.5|45266.5|45246.5|45276.5|45256.5|45266.5|45246.5|10
1623674130000|2021-06-14 12:35:30|45267|45247|45261.5|45241.5|45269|45249|45261.5|45241.5|9
1623674140000|2021-06-14 12:35:40|45259|45239|45251.5|45231.5|45259|45239|45251.5|45231.5|25
1623674150000|2021-06-14 12:35:50|45247|45227|45251.5|45231.5|45251.5|45231.5|45244.5|45224.5|16
1623674160000|2021-06-14 12:36:00|45249|45229|45251.5|45231.5|45251.5|45231.5|45249|45229|2
1623674170000|2021-06-14 12:36:10|45246.5|45226.5|45241|45221|45246.5|45226.5|45241|45221|11
1623674180000|2021-06-14 12:36:20|45239.5|45219.5|45236.5|45216.5|45244|45224|45236.5|45216.5|9
1623674190000|2021-06-14 12:36:30|45236|45216|45218.5|45198.5|45236|45216|45212|45192|14
1623674200000|2021-06-14 12:36:40|45222.9|45202.9|45238.5|45218.5|45238.5|45218.5|45222.9|45202.9|11
1623674210000|2021-06-14 12:36:50|45239|45219|45253.5|45233.5|45253.5|45233.5|45239|45219|15
1623674220000|2021-06-14 12:37:00|45254|45234|45254|45234|45256|45236|45251.5|45231.5|2
1623674230000|2021-06-14 12:37:10|45253.5|45233.5|45251|45231|45253.5|45233.5|45251|45231|3
1623674240000|2021-06-14 12:37:20|45251.5|45231.5|45253.5|45233.5|45253.5|45233.5|45249|45229|8
1623674250000|2021-06-14 12:37:30|45257.9|45237.9|45254|45234|45257.9|45237.9|45253.5|45233.5|12
1623674260000|2021-06-14 12:37:40|45249|45229|45241.5|45221.5|45249|45229|45241.5|45221.5|6
1623674270000|2021-06-14 12:37:50|45241|45221|45234|45214|45241|45221|45234|45214|4
1623674280000|2021-06-14 12:38:00|45232|45212|45228.5|45208.5|45232|45212|45226.5|45206.5|3
1623674290000|2021-06-14 12:38:10|45224|45204|45231.5|45211.5|45231.5|45211.5|45224|45204|1
1623674300000|2021-06-14 12:38:20|45233.5|45213.5|45218.5|45198.5|45233.5|45213.5|45218.5|45198.5|5
1623674310000|2021-06-14 12:38:30|45217.9|45197.9|45213.5|45193.5|45217.9|45197.9|45213.5|45193.5|3
1623674320000|2021-06-14 12:38:40|45214|45194|45214|45194|45219|45199|45214|45194|23
1623674330000|2021-06-14 12:38:50|45211.5|45191.5|45209|45189|45211.5|45191.5|45209|45189|2
1623674340000|2021-06-14 12:39:00|45213.5|45193.5|45219.5|45199.5|45219.5|45199.5|45213.5|45193.5|9
1623674350000|2021-06-14 12:39:10|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|1
1623674360000|2021-06-14 12:39:20|45226.5|45206.5|45223.5|45203.5|45226.5|45206.5|45222.9|45202.9|9
1623674380000|2021-06-14 12:39:40|45221|45201|45228.5|45208.5|45228.5|45208.5|45221|45201|4
1623674390000|2021-06-14 12:39:50|45231|45211|45233.5|45213.5|45233.5|45213.5|45231|45211|1
1623674400000|2021-06-14 12:40:00|45233|45213|45243|45223|45243|45223|45233|45213|13
1623674410000|2021-06-14 12:40:10|45241|45221|45251|45231|45251|45231|45241|45221|4
1623674420000|2021-06-14 12:40:20|45250.5|45230.5|45246.5|45226.5|45250.5|45230.5|45244|45224|12
1623674430000|2021-06-14 12:40:30|45246|45226|45234|45214|45246|45226|45234|45214|4
1623674440000|2021-06-14 12:40:40|45229.5|45209.5|45206.5|45186.5|45229.5|45209.5|45206.5|45186.5|11
1623674450000|2021-06-14 12:40:50|45206|45186|45202|45182|45208.5|45188.5|45202|45182|8
1623674460000|2021-06-14 12:41:00|45202.1|45182.1|45191.5|45171.5|45202.1|45182.1|45191.5|45171.5|11
1623674470000|2021-06-14 12:41:10|45191|45171|45196|45176|45196|45176|45184.6|45164.6|11
1623674480000|2021-06-14 12:41:20|45193.5|45173.5|45194|45174|45194|45174|45193.5|45173.5|2
1623674490000|2021-06-14 12:41:30|45193.5|45173.5|45176|45156|45193.5|45173.5|45173.5|45153.5|15
1623674500000|2021-06-14 12:41:40|45178.5|45158.5|45174|45154|45179|45159|45173|45153|24
1623674510000|2021-06-14 12:41:50|45173.5|45153.5|45176|45156|45176|45156|45169|45149|15
1623674520000|2021-06-14 12:42:00|45180.5|45160.5|45183.5|45163.5|45183.5|45163.5|45178.5|45158.5|9
1623674530000|2021-06-14 12:42:10|45188|45168|45179.6|45159.6|45193.5|45173.5|45179.6|45159.6|10
1623674540000|2021-06-14 12:42:20|45181.5|45161.5|45186.5|45166.5|45186.5|45166.5|45181.5|45161.5|3
1623674550000|2021-06-14 12:42:30|45189|45169|45191|45171|45191|45171|45186.5|45166.5|0
1623674560000|2021-06-14 12:42:40|45188.5|45168.5|45189|45169|45189|45169|45188.5|45168.5|5
1623674570000|2021-06-14 12:42:50|45191.5|45171.5|45191.5|45171.5|45193.5|45173.5|45191.5|45171.5|0
1623674580000|2021-06-14 12:43:00|45190.5|45170.5|45189|45169|45191.5|45171.5|45188.5|45168.5|7
1623674590000|2021-06-14 12:43:10|45189.6|45169.6|45186.5|45166.5|45191.5|45171.5|45186.5|45166.5|60
1623674600000|2021-06-14 12:43:20|45188.5|45168.5|45188.5|45168.5|45188.5|45168.5|45186.5|45166.5|15
1623674610000|2021-06-14 12:43:30|45186.5|45166.5|45178.5|45158.5|45188.5|45168.5|45178.5|45158.5|3
1623674620000|2021-06-14 12:43:40|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|45174.6|45154.6|6
1623674630000|2021-06-14 12:43:50|45178.5|45158.5|45176|45156|45178.5|45158.5|45176|45156|5
1623674640000|2021-06-14 12:44:00|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|45169.6|45149.6|235
1623674650000|2021-06-14 12:44:10|45173.5|45153.5|45174|45154|45174|45154|45173.5|45153.5|1
1623674660000|2021-06-14 12:44:20|45174.6|45154.6|45177.1|45157.1|45177.1|45157.1|45174|45154|395
1623674670000|2021-06-14 12:44:30|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|4
1623674680000|2021-06-14 12:44:40|45175.1|45155.1|45174.6|45154.6|45177.1|45157.1|45174.6|45154.6|3
1623674690000|2021-06-14 12:44:50|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|1
1623674700000|2021-06-14 12:45:00|45180.1|45160.1|45189|45169|45189|45169|45180.1|45160.1|7
1623674710000|2021-06-14 12:45:10|45189.6|45169.6|45182.6|45162.6|45191.5|45171.5|45182.6|45162.6|14
1623674720000|2021-06-14 12:45:20|45184.6|45164.6|45180.1|45160.1|45184.6|45164.6|45179.6|45159.6|0
1623674730000|2021-06-14 12:45:30|45179.6|45159.6|45179.6|45159.6|45180.1|45160.1|45177.6|45157.6|2
1623674740000|2021-06-14 12:45:40|45180.1|45160.1|45180.1|45160.1|45182.1|45162.1|45177.6|45157.6|2
1623674750000|2021-06-14 12:45:50|45179.6|45159.6|45184.6|45164.6|45184.6|45164.6|45179.6|45159.6|35
1623674760000|2021-06-14 12:46:00|45182.6|45162.6|45173.1|45153.1|45182.6|45162.6|45173.1|45153.1|6
1623674770000|2021-06-14 12:46:10|45172.6|45152.6|45154.6|45134.6|45172.6|45152.6|45147.6|45127.6|41
1623674780000|2021-06-14 12:46:20|45159.6|45139.6|45166.5|45146.5|45166.5|45146.5|45159.6|45139.6|5
1623674790000|2021-06-14 12:46:30|45164.6|45144.6|45161.5|45141.5|45164.6|45144.6|45161.5|45141.5|11
1623674800000|2021-06-14 12:46:40|45162.1|45142.1|45164.6|45144.6|45164.6|45144.6|45160.1|45140.1|5
1623674810000|2021-06-14 12:46:50|45165.1|45145.1|45167.1|45147.1|45167.1|45147.1|45165.1|45145.1|6
1623674820000|2021-06-14 12:47:00|45167.6|45147.6|45172.6|45152.6|45174.6|45154.6|45167.6|45147.6|1
1623674830000|2021-06-14 12:47:10|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45170.1|45150.1|3
1623674840000|2021-06-14 12:47:20|45175.1|45155.1|45180.1|45160.1|45180.1|45160.1|45175.1|45155.1|5
1623674850000|2021-06-14 12:47:30|45180.6|45160.6|45182.6|45162.6|45182.6|45162.6|45180.6|45160.6|0
1623674860000|2021-06-14 12:47:40|45184.6|45164.6|45184|45164|45186.5|45166.5|45184|45164|11
1623674870000|2021-06-14 12:47:50|45184.6|45164.6|45167.6|45147.6|45184.6|45164.6|45167.6|45147.6|4
1623674880000|2021-06-14 12:48:00|45165.6|45145.6|45164.6|45144.6|45165.6|45145.6|45162.6|45142.6|2
1623674890000|2021-06-14 12:48:10|45159.6|45139.6|45160.1|45140.1|45164.6|45144.6|45159.6|45139.6|11
1623674900000|2021-06-14 12:48:20|45162.1|45142.1|45155.1|45135.1|45164.6|45144.6|45155.1|45135.1|3
1623674910000|2021-06-14 12:48:30|45154.6|45134.6|45150.1|45130.1|45154.6|45134.6|45150.1|45130.1|2
1623674920000|2021-06-14 12:48:40|45149.6|45129.6|45150.1|45130.1|45152.6|45132.6|45147.6|45127.6|13
1623674930000|2021-06-14 12:48:50|45149.6|45129.6|45149.6|45129.6|45152.1|45132.1|45149.6|45129.6|1
1623674940000|2021-06-14 12:49:00|45147.1|45127.1|45149.6|45129.6|45154|45134|45140.1|45120.1|33
1623674950000|2021-06-14 12:49:10|45151.5|45131.5|45154|45134|45154|45134|45149|45129|10
1623674960000|2021-06-14 12:49:20|45154.6|45134.6|45159|45139|45159.6|45139.6|45154.6|45134.6|8
1623674980000|2021-06-14 12:49:40|45157.1|45137.1|45159.6|45139.6|45166.5|45146.5|45157.1|45137.1|11
1623674990000|2021-06-14 12:49:50|45160.1|45140.1|45164|45144|45164.6|45144.6|45160.1|45140.1|5
1623675000000|2021-06-14 12:50:00|45161.5|45141.5|45159|45139|45161.5|45141.5|45153.1|45133.1|16
1623675010000|2021-06-14 12:50:10|45154.6|45134.6|45149|45129|45154.6|45134.6|45149|45129|8
1623675020000|2021-06-14 12:50:20|45149.6|45129.6|45154|45134|45154|45134|45149.6|45129.6|5
1623675030000|2021-06-14 12:50:30|45155.1|45135.1|45174.6|45154.6|45174.6|45154.6|45155.1|45135.1|11
1623675040000|2021-06-14 12:50:40|45175.5|45155.5|45174.6|45154.6|45175.5|45155.5|45169.6|45149.6|4
1623675050000|2021-06-14 12:50:50|45174|45154|45179|45159|45179|45159|45174|45154|3
1623675060000|2021-06-14 12:51:00|45181.5|45161.5|45182.1|45162.1|45188.5|45168.5|45181.5|45161.5|9
1623675070000|2021-06-14 12:51:10|45181.5|45161.5|45184|45164|45184|45164|45181.5|45161.5|3
1623675080000|2021-06-14 12:51:20|45184.6|45164.6|45199.6|45179.6|45199.6|45179.6|45184.6|45164.6|26
1623675090000|2021-06-14 12:51:30|45202.1|45182.1|45209|45189|45209|45189|45202.1|45182.1|11
1623675100000|2021-06-14 12:51:40|45204|45184|45204|45184|45204|45184|45204|45184|7
1623675110000|2021-06-14 12:51:50|45201.5|45181.5|45192.6|45172.6|45201.5|45181.5|45190.1|45170.1|2
1623675120000|2021-06-14 12:52:00|45194.6|45174.6|45194|45174|45203|45183|45194|45174|6
1623675130000|2021-06-14 12:52:10|45192.1|45172.1|45189|45169|45192.1|45172.1|45189|45169|2
1623675140000|2021-06-14 12:52:20|45189.6|45169.6|45190.1|45170.1|45190.1|45170.1|45185.1|45165.1|5
1623675150000|2021-06-14 12:52:30|45194|45174|45204|45184|45204|45184|45194|45174|9
1623675160000|2021-06-14 12:52:40|45206.5|45186.5|45209|45189|45209|45189|45206.5|45186.5|11
1623675170000|2021-06-14 12:52:50|45209.6|45189.6|45209|45189|45209.6|45189.6|45209|45189|4
1623675180000|2021-06-14 12:53:00|45206.5|45186.5|45211.5|45191.5|45211.5|45191.5|45206|45186|6
1623675190000|2021-06-14 12:53:10|45209.6|45189.6|45209|45189|45211.5|45191.5|45209|45189|0
1623675200000|2021-06-14 12:53:20|45207.1|45187.1|45204.6|45184.6|45207.1|45187.1|45204.6|45184.6|3
1623675210000|2021-06-14 12:53:30|45205.1|45185.1|45216.5|45196.5|45216.5|45196.5|45202.6|45182.6|12
1623675220000|2021-06-14 12:53:40|45217.1|45197.1|45219|45199|45221|45201|45217.1|45197.1|3
1623675230000|2021-06-14 12:53:50|45216.5|45196.5|45212.1|45192.1|45218.5|45198.5|45212.1|45192.1|6
1623675240000|2021-06-14 12:54:00|45207.6|45187.6|45214|45194|45216.5|45196.5|45207.6|45187.6|9
1623675250000|2021-06-14 12:54:10|45219|45199|45216.5|45196.5|45219|45199|45212.1|45192.1|2
1623675260000|2021-06-14 12:54:20|45214.6|45194.6|45213.5|45193.5|45214.6|45194.6|45213.5|45193.5|1
1623675270000|2021-06-14 12:54:30|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45200.1|45180.1|5
1623675280000|2021-06-14 12:54:40|45204|45184|45204|45184|45204|45184|45204|45184|9
1623675290000|2021-06-14 12:54:50|45199|45179|45182.6|45162.6|45199|45179|45180.6|45160.6|28
1623675300000|2021-06-14 12:55:00|45184.6|45164.6|45189|45169|45189|45169|45184.6|45164.6|6
1623675310000|2021-06-14 12:55:10|45189.6|45169.6|45196.5|45176.5|45196.5|45176.5|45189.6|45169.6|4
1623675320000|2021-06-14 12:55:20|45194.6|45174.6|45189.6|45169.6|45199|45179|45189|45169|12
1623675330000|2021-06-14 12:55:30|45190.1|45170.1|45199|45179|45199|45179|45190.1|45170.1|7
1623675340000|2021-06-14 12:55:40|45191.5|45171.5|45202.6|45182.6|45206.5|45186.5|45191.5|45171.5|14
1623675350000|2021-06-14 12:55:50|45200.1|45180.1|45199|45179|45200.1|45180.1|45199|45179|1
1623675360000|2021-06-14 12:56:00|45194.6|45174.6|45195.1|45175.1|45195.1|45175.1|45194.6|45174.6|7
1623675370000|2021-06-14 12:56:10|45197.1|45177.1|45194.6|45174.6|45197.1|45177.1|45194.6|45174.6|1
1623675380000|2021-06-14 12:56:20|45199|45179|45204|45184|45204|45184|45199|45179|1
1623675390000|2021-06-14 12:56:30|45202.1|45182.1|45203.5|45183.5|45204|45184|45202.1|45182.1|4
1623675400000|2021-06-14 12:56:40|45199.6|45179.6|45204|45184|45204|45184|45197.1|45177.1|6
1623675410000|2021-06-14 12:56:50|||||||||1
1623675420000|2021-06-14 12:57:00|45207.1|45187.1|45211.5|45191.5|45211.5|45191.5|45207.1|45187.1|2
1623675430000|2021-06-14 12:57:10|45215.1|45195.1|45219.6|45199.6|45224|45204|45215.1|45195.1|12
1623675440000|2021-06-14 12:57:20|45219|45199|45219|45199|45219|45199|45219|45199|3
1623675450000|2021-06-14 12:57:30|45219.6|45199.6|45219.6|45199.6|45222.1|45202.1|45219.6|45199.6|2
1623675460000|2021-06-14 12:57:40|45219|45199|45219.6|45199.6|45222.1|45202.1|45219|45199|6
1623675470000|2021-06-14 12:57:50|45219|45199|45219|45199|45219.6|45199.6|45219|45199|8
1623675480000|2021-06-14 12:58:00|45219.6|45199.6|45226|45206|45226|45206|45214.6|45194.6|8
1623675490000|2021-06-14 12:58:10|45224.6|45204.6|45226.5|45206.5|45226.5|45206.5|45224|45204|6
1623675500000|2021-06-14 12:58:20|45227.1|45207.1|45226.5|45206.5|45229|45209|45226.5|45206.5|3
1623675510000|2021-06-14 12:58:30|45228.5|45208.5|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|8
1623675520000|2021-06-14 12:58:40|45223|45203|45222.1|45202.1|45224|45204|45219.6|45199.6|11
1623675530000|2021-06-14 12:58:50|45222.6|45202.6|45219.6|45199.6|45224.6|45204.6|45219.6|45199.6|1
1623675540000|2021-06-14 12:59:00|45220.1|45200.1|45224.6|45204.6|45224.6|45204.6|45220.1|45200.1|1
1623675550000|2021-06-14 12:59:10|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|3
1623675560000|2021-06-14 12:59:20|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|4
1623675570000|2021-06-14 12:59:30|45219.6|45199.6|45222.1|45202.1|45222.1|45202.1|45219.6|45199.6|6
1623675580000|2021-06-14 12:59:40|45224|45204|45226|45206|45226|45206|45224|45204|0
1623675590000|2021-06-14 12:59:50|45224|45204|45224|45204|45224|45204|45224|45204|2
1623675600000|2021-06-14 13:00:00|45221.5|45201.5|45200.1|45180.1|45221.5|45201.5|45200.1|45180.1|8
1623675610000|2021-06-14 13:00:10|45199.6|45179.6|45197.1|45177.1|45199.6|45179.6|45197.1|45177.1|6
1623675620000|2021-06-14 13:00:20|45195.1|45175.1|45197.6|45177.6|45197.6|45177.6|45195.1|45175.1|2
1623675630000|2021-06-14 13:00:30|45199.6|45179.6|45200.1|45180.1|45200.1|45180.1|45199.6|45179.6|0
1623675640000|2021-06-14 13:00:40|45199.6|45179.6|45204.6|45184.6|45204.6|45184.6|45199.6|45179.6|3
1623675650000|2021-06-14 13:00:50|45206.5|45186.5|45209|45189|45209.6|45189.6|45204.6|45184.6|19
1623675660000|2021-06-14 13:01:00|45206.5|45186.5|45209|45189|45209|45189|45202.6|45182.6|6
1623675670000|2021-06-14 13:01:10|45209.6|45189.6|45214|45194|45214|45194|45209.6|45189.6|8
1623675680000|2021-06-14 13:01:20|45214.6|45194.6|45224|45204|45226|45206|45214.6|45194.6|11
1623675690000|2021-06-14 13:01:30|45223.5|45203.5|45219.6|45199.6|45224|45204|45219.6|45199.6|2
1623675700000|2021-06-14 13:01:40|45217.1|45197.1|45219.6|45199.6|45219.6|45199.6|45217.1|45197.1|5
1623675710000|2021-06-14 13:01:50|45220.1|45200.1|45234.6|45214.6|45234.6|45214.6|45220.1|45200.1|17
1623675720000|2021-06-14 13:02:00|45235.1|45215.1|45234.6|45214.6|45237.1|45217.1|45234.6|45214.6|6
1623675730000|2021-06-14 13:02:10|45232.6|45212.6|45230.1|45210.1|45232.6|45212.6|45228.1|45208.1|6
1623675740000|2021-06-14 13:02:20|45232.1|45212.1|45234.6|45214.6|45234.6|45214.6|45232.1|45212.1|5
1623675750000|2021-06-14 13:02:30|45235.1|45215.1|45240.1|45220.1|45240.1|45220.1|45235.1|45215.1|17
1623675760000|2021-06-14 13:02:40|45239.6|45219.6|45227.1|45207.1|45239.6|45219.6|45227.1|45207.1|5
1623675770000|2021-06-14 13:02:50|45229.6|45209.6|45232.1|45212.1|45232.1|45212.1|45227.1|45207.1|2
1623675780000|2021-06-14 13:03:00|45232.6|45212.6|45239.6|45219.6|45240.1|45220.1|45232.6|45212.6|4
1623675790000|2021-06-14 13:03:10|45237.1|45217.1|45237.6|45217.6|45242.6|45222.6|45237.1|45217.1|14
1623675800000|2021-06-14 13:03:20|45239.6|45219.6|45239.6|45219.6|45242.6|45222.6|45237.6|45217.6|1
1623675810000|2021-06-14 13:03:30|45240.1|45220.1|45237.6|45217.6|45240.1|45220.1|45237.6|45217.6|9
1623675820000|2021-06-14 13:03:40|45237.1|45217.1|45239.6|45219.6|45239.6|45219.6|45237.1|45217.1|9
1623675830000|2021-06-14 13:03:50|45237.6|45217.6|45242.1|45222.1|45242.1|45222.1|45237.6|45217.6|3
1623675840000|2021-06-14 13:04:00|45241.5|45221.5|45254|45234|45254|45234|45239.6|45219.6|7
1623675850000|2021-06-14 13:04:10|45250.1|45230.1|45254.6|45234.6|45255.1|45235.1|45250.1|45230.1|5
1623675860000|2021-06-14 13:04:20|45250.1|45230.1|45245.1|45225.1|45250.1|45230.1|45245.1|45225.1|5
1623675870000|2021-06-14 13:04:30|45247.1|45227.1|45249|45229|45249.6|45229.6|45247.1|45227.1|2
1623675880000|2021-06-14 13:04:40|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45245.1|45225.1|2
1623675890000|2021-06-14 13:04:50|45247.6|45227.6|45254|45234|45258|45238|45244.6|45224.6|12
1623675900000|2021-06-14 13:05:00|45254.6|45234.6|45262.6|45242.6|45262.6|45242.6|45254.6|45234.6|16
1623675910000|2021-06-14 13:05:10|45266.5|45246.5|45245.1|45225.1|45266.5|45246.5|45245.1|45225.1|18
1623675920000|2021-06-14 13:05:20|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|1
1623675930000|2021-06-14 13:05:30|45247.6|45227.6|45247.1|45227.1|45247.6|45227.6|45245.1|45225.1|3
1623675940000|2021-06-14 13:05:40|45247.6|45227.6|45244.6|45224.6|45247.6|45227.6|45240.1|45220.1|26
1623675950000|2021-06-14 13:05:50|45247.1|45227.1|45249.6|45229.6|45249.6|45229.6|45247.1|45227.1|3
1623675960000|2021-06-14 13:06:00|45252.1|45232.1|45250.1|45230.1|45257.1|45237.1|45248.1|45228.1|7
1623675970000|2021-06-14 13:06:10|45248.1|45228.1|45242.6|45222.6|45250.1|45230.1|45242.6|45222.6|7
1623675980000|2021-06-14 13:06:20|45240.6|45220.6|45225.1|45205.1|45240.6|45220.6|45225.1|45205.1|14
1623675990000|2021-06-14 13:06:30|45227.6|45207.6|45230.1|45210.1|45230.1|45210.1|45227.6|45207.6|1
1623676000000|2021-06-14 13:06:40|45229.6|45209.6|45229.6|45209.6|45230.1|45210.1|45229.6|45209.6|4
1623676010000|2021-06-14 13:06:50|45230.1|45210.1|45240.1|45220.1|45244.6|45224.6|45230.1|45210.1|13
1623676020000|2021-06-14 13:07:00|45242.6|45222.6|45244.6|45224.6|45247.1|45227.1|45242.6|45222.6|11
1623676030000|2021-06-14 13:07:10|45244|45224|45244.6|45224.6|45247.1|45227.1|45242.1|45222.1|2
1623676040000|2021-06-14 13:07:20|45245.1|45225.1|45247.1|45227.1|45247.1|45227.1|45244.6|45224.6|4
1623676050000|2021-06-14 13:07:30|45246.5|45226.5|45232.6|45212.6|45246.5|45226.5|45232.6|45212.6|1
1623676060000|2021-06-14 13:07:40|45233.1|45213.1|45237.1|45217.1|45237.1|45217.1|45232.1|45212.1|3
1623676070000|2021-06-14 13:07:50|45235.1|45215.1|45227.6|45207.6|45235.1|45215.1|45225.1|45205.1|15
1623676080000|2021-06-14 13:08:00|45229.6|45209.6|45224.6|45204.6|45229.6|45209.6|45224.6|45204.6|7
1623676090000|2021-06-14 13:08:10|45222.6|45202.6|45222.1|45202.1|45222.6|45202.6|45220.6|45200.6|5
1623676100000|2021-06-14 13:08:20|45222.6|45202.6|45224.6|45204.6|45227.1|45207.1|45222.6|45202.6|5
1623676110000|2021-06-14 13:08:30|45222.6|45202.6|45217.6|45197.6|45224.6|45204.6|45217.6|45197.6|3
1623676120000|2021-06-14 13:08:40|45219.6|45199.6|45214.6|45194.6|45219.6|45199.6|45214.6|45194.6|1
1623676130000|2021-06-14 13:08:50|45212.1|45192.1|45207.1|45187.1|45212.1|45192.1|45207.1|45187.1|9
1623676140000|2021-06-14 13:09:00|45206.5|45186.5|45214|45194|45214|45194|45206.5|45186.5|7
1623676150000|2021-06-14 13:09:10|45214.6|45194.6|45212.1|45192.1|45219|45199|45212.1|45192.1|5
1623676160000|2021-06-14 13:09:20|45212.6|45192.6|45202.6|45182.6|45212.6|45192.6|45202.6|45182.6|10
1623676170000|2021-06-14 13:09:30|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|2
1623676180000|2021-06-14 13:09:40|45202.6|45182.6|45205.1|45185.1|45205.1|45185.1|45200.6|45180.6|4
1623676190000|2021-06-14 13:09:50|45207.6|45187.6|45209.6|45189.6|45209.6|45189.6|45207.6|45187.6|0
1623676200000|2021-06-14 13:10:00|45207.1|45187.1|45205.1|45185.1|45209.6|45189.6|45205.1|45185.1|5
1623676210000|2021-06-14 13:10:10|45204.6|45184.6|45207.1|45187.1|45207.1|45187.1|45204.6|45184.6|1
1623676220000|2021-06-14 13:10:20|45205.1|45185.1|45201.5|45181.5|45205.1|45185.1|45201.5|45181.5|5
1623676230000|2021-06-14 13:10:30|45199|45179|45197.1|45177.1|45199|45179|45196.5|45176.5|24
1623676240000|2021-06-14 13:10:40|45199.6|45179.6|45199.6|45179.6|45202.1|45182.1|45199.6|45179.6|5
1623676250000|2021-06-14 13:10:50|45197.1|45177.1|45195.1|45175.1|45197.1|45177.1|45195.1|45175.1|4
1623676260000|2021-06-14 13:11:00|45194.6|45174.6|45189.6|45169.6|45194.6|45174.6|45189.6|45169.6|5
1623676270000|2021-06-14 13:11:10|45187.1|45167.1|45180.6|45160.6|45187.1|45167.1|45180.6|45160.6|5
1623676280000|2021-06-14 13:11:20|45182.6|45162.6|45189.6|45169.6|45194|45174|45182.6|45162.6|13
1623676290000|2021-06-14 13:11:30|45187.1|45167.1|45189.6|45169.6|45189.6|45169.6|45186.5|45166.5|5
1623676300000|2021-06-14 13:11:40|45191.5|45171.5|45192.1|45172.1|45192.1|45172.1|45191.5|45171.5|2
1623676310000|2021-06-14 13:11:50|45191.5|45171.5|45189.6|45169.6|45191.5|45171.5|45189.6|45169.6|2
1623676320000|2021-06-14 13:12:00|45187.6|45167.6|45189.6|45169.6|45189.6|45169.6|45187.1|45167.1|2
1623676330000|2021-06-14 13:12:10|45187.6|45167.6|45184.6|45164.6|45187.6|45167.6|45184.6|45164.6|9
1623676340000|2021-06-14 13:12:20|45182.6|45162.6|45184.6|45164.6|45184.6|45164.6|45180.6|45160.6|8
1623676350000|2021-06-14 13:12:30|45188.5|45168.5|45184.6|45164.6|45188.5|45168.5|45184.6|45164.6|1
1623676360000|2021-06-14 13:12:40|45185.1|45165.1|45180.1|45160.1|45185.1|45165.1|45180.1|45160.1|6
1623676370000|2021-06-14 13:12:50|45179.6|45159.6|45182.6|45162.6|45182.6|45162.6|45177.6|45157.6|0
1623676380000|2021-06-14 13:13:00|45184.6|45164.6|45183.1|45163.1|45184.6|45164.6|45183.1|45163.1|1
1623676390000|2021-06-14 13:13:10|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|0
1623676410000|2021-06-14 13:13:30|45189.6|45169.6|45194.6|45174.6|45194.6|45174.6|45189.6|45169.6|1
1623676420000|2021-06-14 13:13:40|45195.1|45175.1|45207.1|45187.1|45209.6|45189.6|45194.6|45174.6|24
1623676430000|2021-06-14 13:13:50|45206.5|45186.5|45200.1|45180.1|45206.5|45186.5|45199.6|45179.6|10
1623676440000|2021-06-14 13:14:00|45202.1|45182.1|45190.6|45170.6|45202.1|45182.1|45190.6|45170.6|5
1623676450000|2021-06-14 13:14:10|45188.1|45168.1|45187.6|45167.6|45188.1|45168.1|45187.6|45167.6|2
1623676460000|2021-06-14 13:14:20|45186.5|45166.5|45185.1|45165.1|45186.5|45166.5|45184.6|45164.6|10
1623676470000|2021-06-14 13:14:30|45185.6|45165.6|45185.1|45165.1|45187.6|45167.6|45185.1|45165.1|2
1623676480000|2021-06-14 13:14:40|45187.1|45167.1|45182.6|45162.6|45187.1|45167.1|45182.6|45162.6|2
1623676490000|2021-06-14 13:14:50|||||||||1
1623676500000|2021-06-14 13:15:00|45180.6|45160.6|45182.6|45162.6|45182.6|45162.6|45180.6|45160.6|12
1623676510000|2021-06-14 13:15:10|45179.6|45159.6|45177.1|45157.1|45179.6|45159.6|45177.1|45157.1|8
1623676520000|2021-06-14 13:15:20|45177.6|45157.6|45177.6|45157.6|45177.6|45157.6|45177.6|45157.6|2
1623676530000|2021-06-14 13:15:30|45177.1|45157.1|45172.6|45152.6|45177.1|45157.1|45172.6|45152.6|2
1623676540000|2021-06-14 13:15:40|45174.6|45154.6|45174.6|45154.6|45175.1|45155.1|45174.6|45154.6|4
1623676550000|2021-06-14 13:15:50|45177.1|45157.1|45176.5|45156.5|45177.1|45157.1|45176.5|45156.5|1
1623676560000|2021-06-14 13:16:00|45172.1|45152.1|45160.1|45140.1|45174.6|45154.6|45155.6|45135.6|28
1623676570000|2021-06-14 13:16:10|45162.1|45142.1|45160.1|45140.1|45162.1|45142.1|45160.1|45140.1|1
1623676580000|2021-06-14 13:16:20|45159.6|45139.6|45157.1|45137.1|45162.1|45142.1|45157.1|45137.1|1
1623676590000|2021-06-14 13:16:30|45159.6|45139.6|45166.5|45146.5|45166.5|45146.5|45159.6|45139.6|11
1623676600000|2021-06-14 13:16:40|45164.6|45144.6|45167.1|45147.1|45167.1|45147.1|45164.6|45144.6|2
1623676610000|2021-06-14 13:16:50|45165.1|45145.1|45169.6|45149.6|45169.6|45149.6|45164.6|45144.6|5
1623676620000|2021-06-14 13:17:00|45171.5|45151.5|45167.1|45147.1|45171.5|45151.5|45167.1|45147.1|4
1623676630000|2021-06-14 13:17:10|45169|45149|45174.6|45154.6|45174.6|45154.6|45169|45149|23
1623676640000|2021-06-14 13:17:20|45174|45154|45174|45154|45176.5|45156.5|45172.1|45152.1|2
1623676650000|2021-06-14 13:17:30|45176.5|45156.5|45181.5|45161.5|45183.5|45163.5|45176.5|45156.5|8
1623676660000|2021-06-14 13:17:40|45183.5|45163.5|45182.6|45162.6|45183.5|45163.5|45181|45161|13
1623676670000|2021-06-14 13:17:50|45184.6|45164.6|45184|45164|45186.5|45166.5|45184|45164|9
1623676680000|2021-06-14 13:18:00|45184.6|45164.6|45201|45181|45201|45181|45184.6|45164.6|13
1623676690000|2021-06-14 13:18:10|45199|45179|45203.5|45183.5|45203.5|45183.5|45199|45179|2
1623676700000|2021-06-14 13:18:20|45204|45184|45207.6|45187.6|45207.6|45187.6|45201.5|45181.5|3
1623676710000|2021-06-14 13:18:30|45209.6|45189.6|45207.1|45187.1|45216|45196|45207.1|45187.1|8
1623676720000|2021-06-14 13:18:40|45205.1|45185.1|45207.1|45187.1|45207.1|45187.1|45205.1|45185.1|0
1623676730000|2021-06-14 13:18:50|45209|45189|45209|45189|45214|45194|45209|45189|9
1623676740000|2021-06-14 13:19:00|45206.5|45186.5|45200.1|45180.1|45206.5|45186.5|45200.1|45180.1|5
1623676750000|2021-06-14 13:19:10|45202.1|45182.1|45206.5|45186.5|45206.5|45186.5|45202.1|45182.1|17
1623676760000|2021-06-14 13:19:20|45209.6|45189.6|45209|45189|45213.5|45193.5|45209|45189|7
1623676770000|2021-06-14 13:19:30|45209.6|45189.6|45221.5|45201.5|45221.5|45201.5|45209.6|45189.6|11
1623676780000|2021-06-14 13:19:40|45224.6|45204.6|45219.6|45199.6|45224.6|45204.6|45219.6|45199.6|10
1623676790000|2021-06-14 13:19:50|45221.5|45201.5|45221.5|45201.5|45224.6|45204.6|45219.6|45199.6|3
1623676800000|2021-06-14 13:20:00|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|1
1623676810000|2021-06-14 13:20:10|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|2
1623676820000|2021-06-14 13:20:20|45224|45204|45221.5|45201.5|45224|45204|45221.5|45201.5|10
1623676840000|2021-06-14 13:20:40|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45214.6|45194.6|8
1623676850000|2021-06-14 13:20:50|45219.1|45199.1|45219.6|45199.6|45219.6|45199.6|45214.6|45194.6|10
1623676860000|2021-06-14 13:21:00|45224.6|45204.6|45226.6|45206.6|45226.6|45206.6|45224.6|45204.6|3
1623676870000|2021-06-14 13:21:10|45224.6|45204.6|45227.6|45207.6|45229.6|45209.6|45224.6|45204.6|4
1623676880000|2021-06-14 13:21:20|45229.6|45209.6|45231.6|45211.6|45231.6|45211.6|45229.6|45209.6|11
1623676890000|2021-06-14 13:21:30|45233.5|45213.5|45229.6|45209.6|45233.5|45213.5|45227.6|45207.6|7
1623676900000|2021-06-14 13:21:40|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|0
1623676910000|2021-06-14 13:21:50|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|6
1623676920000|2021-06-14 13:22:00|45238.5|45218.5|45244.6|45224.6|45246.6|45226.6|45238.5|45218.5|11
1623676930000|2021-06-14 13:22:10|45246.6|45226.6|45248.5|45228.5|45248.5|45228.5|45246.6|45226.6|4
1623676940000|2021-06-14 13:22:20|45246.6|45226.6|45254.6|45234.6|45256.6|45236.6|45246.6|45226.6|9
1623676950000|2021-06-14 13:22:30|45252.1|45232.1|45259.6|45239.6|45259.6|45239.6|45249.6|45229.6|15
1623676960000|2021-06-14 13:22:40|45256.6|45236.6|45255.1|45235.1|45257.1|45237.1|45254.6|45234.6|11
1623676970000|2021-06-14 13:22:50|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|45252.6|45232.6|7
1623676980000|2021-06-14 13:23:00|45254.6|45234.6|45264.6|45244.6|45264.6|45244.6|45252.6|45232.6|5
1623676990000|2021-06-14 13:23:10|45268.5|45248.5|45276.6|45256.6|45276.6|45256.6|45264.6|45244.6|23
1623677000000|2021-06-14 13:23:20|45274.6|45254.6|45270.1|45250.1|45275.1|45255.1|45270.1|45250.1|18
1623677010000|2021-06-14 13:23:30|45274.6|45254.6|45272.1|45252.1|45274.6|45254.6|45271.6|45251.6|5
1623677020000|2021-06-14 13:23:40|45272.6|45252.6|45284.6|45264.6|45284.6|45264.6|45272.6|45252.6|28
1623677030000|2021-06-14 13:23:50|45280.1|45260.1|45284.6|45264.6|45284.6|45264.6|45280.1|45260.1|4
1623677040000|2021-06-14 13:24:00|45285.1|45265.1|45289.1|45269.1|45289.1|45269.1|45284.6|45264.6|7
1623677050000|2021-06-14 13:24:10|45292.6|45272.6|45300.1|45280.1|45304.6|45284.6|45292.6|45272.6|14
1623677060000|2021-06-14 13:24:20|45299.6|45279.6|45302.1|45282.1|45302.6|45282.6|45299.6|45279.6|14
1623677070000|2021-06-14 13:24:30|45300.1|45280.1|45305.1|45285.1|45305.1|45285.1|45300.1|45280.1|7
1623677080000|2021-06-14 13:24:40|||||||||4
1623677090000|2021-06-14 13:24:50|45307.6|45287.6|45307.6|45287.6|45310.1|45290.1|45307.6|45287.6|27
1623677100000|2021-06-14 13:25:00|45305.6|45285.6|45304.1|45284.1|45307.1|45287.1|45303.1|45283.1|42
1623677110000|2021-06-14 13:25:10|45303.5|45283.5|45299.1|45279.1|45303.5|45283.5|45299.1|45279.1|6
1623677120000|2021-06-14 13:25:20|45299.6|45279.6|45295.1|45275.1|45299.6|45279.6|45295.1|45275.1|20
1623677130000|2021-06-14 13:25:30|45294.6|45274.6|45287.6|45267.6|45295.1|45275.1|45287.6|45267.6|4
1623677140000|2021-06-14 13:25:40|45285.1|45265.1|45282.6|45262.6|45285.1|45265.1|45280.1|45260.1|13
1623677150000|2021-06-14 13:25:50|45279.6|45259.6|45277.6|45257.6|45279.6|45259.6|45277.6|45257.6|7
1623677160000|2021-06-14 13:26:00|45275.1|45255.1|45277.1|45257.1|45277.6|45257.6|45275.1|45255.1|3
1623677170000|2021-06-14 13:26:10|45277.6|45257.6|45280.1|45260.1|45282.6|45262.6|45277.6|45257.6|12
1623677190000|2021-06-14 13:26:30|45279.6|45259.6|45280.1|45260.1|45280.1|45260.1|45279.6|45259.6|2
1623677200000|2021-06-14 13:26:40|45279.6|45259.6|45275.1|45255.1|45279.6|45259.6|45275.1|45255.1|15
1623677210000|2021-06-14 13:26:50|45274.6|45254.6|45261.7|45241.7|45274.6|45254.6|45261.7|45241.7|14
1623677220000|2021-06-14 13:27:00|45260.7|45240.7|45260.1|45240.1|45260.7|45240.7|45260.1|45240.1|16
1623677230000|2021-06-14 13:27:10|45257.6|45237.6|45255.1|45235.1|45257.6|45237.6|45255.1|45235.1|5
1623677240000|2021-06-14 13:27:20|45255.7|45235.7|45259.6|45239.6|45259.6|45239.6|45255.7|45235.7|6
1623677250000|2021-06-14 13:27:30|45257.6|45237.6|45255.1|45235.1|45257.6|45237.6|45255.1|45235.1|2
1623677270000|2021-06-14 13:27:50|45257.6|45237.6|45259.6|45239.6|45260.1|45240.1|45257.6|45237.6|7
1623677280000|2021-06-14 13:28:00|45257.6|45237.6|45264.6|45244.6|45264.6|45244.6|45257.6|45237.6|9
1623677300000|2021-06-14 13:28:20|45262.6|45242.6|45260.1|45240.1|45262.6|45242.6|45260.1|45240.1|7
1623677310000|2021-06-14 13:28:30|||||||||3
1623677320000|2021-06-14 13:28:40|45262.6|45242.6|45260.1|45240.1|45262.6|45242.6|45260.1|45240.1|1
1623677330000|2021-06-14 13:28:50|45259.6|45239.6|45259.6|45239.6|45260.1|45240.1|45255.1|45235.1|3
1623677340000|2021-06-14 13:29:00|45257.6|45237.6|45260.1|45240.1|45260.1|45240.1|45257.6|45237.6|1
1623677350000|2021-06-14 13:29:10|45259.6|45239.6|45260.1|45240.1|45260.1|45240.1|45259.6|45239.6|0
1623677360000|2021-06-14 13:29:20|45257.6|45237.6|45259.6|45239.6|45259.6|45239.6|45257.6|45237.6|2
1623677370000|2021-06-14 13:29:30|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|2
1623677380000|2021-06-14 13:29:40|45257.6|45237.6|45259.6|45239.6|45260.1|45240.1|45257.6|45237.6|13
1623677390000|2021-06-14 13:29:50|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45257.6|45237.6|0
1623677400000|2021-06-14 13:30:00|45257.6|45237.6|45239.6|45219.6|45257.6|45237.6|45239.1|45219.1|46
1623677410000|2021-06-14 13:30:10|45237.6|45217.6|45242.6|45222.6|45242.6|45222.6|45237.6|45217.6|5
1623677420000|2021-06-14 13:30:20|45240.1|45220.1|45235.1|45215.1|45240.1|45220.1|45225.7|45205.7|28
1623677430000|2021-06-14 13:30:30|45235.7|45215.7|45240.7|45220.7|45240.7|45220.7|45235.1|45215.1|6
1623677440000|2021-06-14 13:30:40|45242.6|45222.6|45249.6|45229.6|45253.5|45233.5|45242.6|45222.6|12
1623677450000|2021-06-14 13:30:50|45247.6|45227.6|45237.1|45217.1|45247.6|45227.6|45235.1|45215.1|4
1623677460000|2021-06-14 13:31:00|45237.6|45217.6|45239.1|45219.1|45239.1|45219.1|45229.6|45209.6|9
1623677470000|2021-06-14 13:31:10|45237.1|45217.1|45249.6|45229.6|45251.6|45231.6|45237.1|45217.1|3
1623677480000|2021-06-14 13:31:20|45251.6|45231.6|45242.6|45222.6|45251.6|45231.6|45240.7|45220.7|4
1623677490000|2021-06-14 13:31:30|45240.7|45220.7|45239.6|45219.6|45242.6|45222.6|45237.1|45217.1|4
1623677500000|2021-06-14 13:31:40|45237.6|45217.6|45230.1|45210.1|45237.6|45217.6|45227.6|45207.6|9
1623677510000|2021-06-14 13:31:50|45232.1|45212.1|45230.1|45210.1|45232.6|45212.6|45230.1|45210.1|6
1623677520000|2021-06-14 13:32:00|45229.6|45209.6|45237.6|45217.6|45239.6|45219.6|45229.6|45209.6|15
1623677530000|2021-06-14 13:32:10|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|45237.1|45217.1|2
1623677540000|2021-06-14 13:32:20|45240.1|45220.1|45244.6|45224.6|45249.1|45229.1|45240.1|45220.1|9
1623677550000|2021-06-14 13:32:30|45244.1|45224.1|45237.6|45217.6|45244.1|45224.1|45237.6|45217.6|2
1623677560000|2021-06-14 13:32:40|45239.6|45219.6|45237.6|45217.6|45239.6|45219.6|45237.6|45217.6|0
1623677570000|2021-06-14 13:32:50|45239.6|45219.6|45234.1|45214.1|45239.6|45219.6|45234.1|45214.1|7
1623677580000|2021-06-14 13:33:00|45234.6|45214.6|45244.6|45224.6|45244.6|45224.6|45234.6|45214.6|6
1623677590000|2021-06-14 13:33:10|45242.6|45222.6|45244.6|45224.6|45244.6|45224.6|45239.6|45219.6|2
1623677600000|2021-06-14 13:33:20|45245.1|45225.1|45249.6|45229.6|45249.6|45229.6|45245.1|45225.1|12
1623677610000|2021-06-14 13:33:30|45247.6|45227.6|45252.6|45232.6|45254.6|45234.6|45247.6|45227.6|10
1623677620000|2021-06-14 13:33:40|45254.6|45234.6|45264.6|45244.6|45264.6|45244.6|45252.6|45232.6|12
1623677630000|2021-06-14 13:33:50|45267.1|45247.1|45272.1|45252.1|45272.1|45252.1|45264.6|45244.6|18
1623677640000|2021-06-14 13:34:00|45274.1|45254.1|45277.1|45257.1|45284.6|45264.6|45274.1|45254.1|17
1623677650000|2021-06-14 13:34:10|45275.1|45255.1|45274.6|45254.6|45277.6|45257.6|45274.6|45254.6|17
1623677660000|2021-06-14 13:34:20|45270.7|45250.7|45277.1|45257.1|45277.1|45257.1|45269.6|45249.6|20
1623677670000|2021-06-14 13:34:30|45274.6|45254.6|45279.1|45259.1|45279.1|45259.1|45274.6|45254.6|8
1623677680000|2021-06-14 13:34:40|45277.6|45257.6|45277.6|45257.6|45284.6|45264.6|45277.1|45257.1|8
1623677690000|2021-06-14 13:34:50|45279.6|45259.6|45274.6|45254.6|45279.6|45259.6|45274.6|45254.6|10
1623677700000|2021-06-14 13:35:00|45275.1|45255.1|45294.6|45274.6|45297.6|45277.6|45275.1|45255.1|26
1623677710000|2021-06-14 13:35:10|45290.1|45270.1|45292.6|45272.6|45304.6|45284.6|45275.7|45255.7|39
1623677720000|2021-06-14 13:35:20|45290.1|45270.1|45319.6|45299.6|45319.6|45299.6|45290.1|45270.1|95
1623677730000|2021-06-14 13:35:30|45320.1|45300.1|45344.6|45324.6|45344.6|45324.6|45317.6|45297.6|29
1623677740000|2021-06-14 13:35:40|45347.1|45327.1|45335.1|45315.1|45347.6|45327.6|45330.7|45310.7|40
1623677750000|2021-06-14 13:35:50|45339.6|45319.6|45344.6|45324.6|45349.6|45329.6|45339.6|45319.6|51
1623677760000|2021-06-14 13:36:00|45345.1|45325.1|45352.6|45332.6|45357.1|45337.1|45345.1|45325.1|23
1623677770000|2021-06-14 13:36:10|45350.7|45330.7|45345.1|45325.1|45350.7|45330.7|45345.1|45325.1|7
1623677780000|2021-06-14 13:36:20|45347.6|45327.6|45327.1|45307.1|45349.6|45329.6|45327.1|45307.1|31
1623677790000|2021-06-14 13:36:30|45323.2|45303.2|45319.6|45299.6|45323.2|45303.2|45317.6|45297.6|18
1623677800000|2021-06-14 13:36:40|45320.1|45300.1|45336.6|45316.6|45336.6|45316.6|45320.1|45300.1|6
1623677810000|2021-06-14 13:36:50|45334.6|45314.6|45332.6|45312.6|45334.6|45314.6|45327.1|45307.1|11
1623677820000|2021-06-14 13:37:00|45334.6|45314.6|45348.5|45328.5|45348.5|45328.5|45330.1|45310.1|13
1623677830000|2021-06-14 13:37:10|45349.1|45329.1|45349.6|45329.6|45355.7|45335.7|45349.1|45329.1|15
1623677840000|2021-06-14 13:37:20|45350.1|45330.1|45345.1|45325.1|45354.6|45334.6|45345.1|45325.1|17
1623677850000|2021-06-14 13:37:30|45349.6|45329.6|45335.1|45315.1|45349.6|45329.6|45335.1|45315.1|14
1623677860000|2021-06-14 13:37:40|45337.1|45317.1|45319.6|45299.6|45339.6|45319.6|45319.6|45299.6|9
1623677870000|2021-06-14 13:37:50|45315.1|45295.1|45315.1|45295.1|45319.6|45299.6|45315.1|45295.1|13
1623677880000|2021-06-14 13:38:00|45317.6|45297.6|45299.6|45279.6|45317.6|45297.6|45299.6|45279.6|17
1623677890000|2021-06-14 13:38:10|45299.1|45279.1|45300.1|45280.1|45300.1|45280.1|45299.1|45279.1|4
1623677900000|2021-06-14 13:38:20|45302.1|45282.1|45302.1|45282.1|45309.6|45289.6|45302.1|45282.1|11
1623677910000|2021-06-14 13:38:30|45299.6|45279.6|45295.1|45275.1|45299.6|45279.6|45295.1|45275.1|9
1623677920000|2021-06-14 13:38:40|45299.6|45279.6|45302.1|45282.1|45302.1|45282.1|45299.6|45279.6|3
1623677930000|2021-06-14 13:38:50|45300.1|45280.1|45297.6|45277.6|45300.1|45280.1|45297.6|45277.6|3
1623677940000|2021-06-14 13:39:00|45295.7|45275.7|45295.1|45275.1|45301.6|45281.6|45295.1|45275.1|8
1623677950000|2021-06-14 13:39:10|45297.6|45277.6|45277.6|45257.6|45297.6|45277.6|45277.6|45257.6|10
1623677960000|2021-06-14 13:39:20|45277.1|45257.1|45282.1|45262.1|45284.1|45264.1|45277.1|45257.1|14
1623677970000|2021-06-14 13:39:30|45282.6|45262.6|45283.2|45263.2|45287.1|45267.1|45282.6|45262.6|6
1623677980000|2021-06-14 13:39:40|45279.6|45259.6|45252.6|45232.6|45279.6|45259.6|45252.6|45232.6|20
1623677990000|2021-06-14 13:39:50|45252.1|45232.1|45239.1|45219.1|45252.6|45232.6|45239.1|45219.1|19
1623678000000|2021-06-14 13:40:00|45237.6|45217.6|45254.6|45234.6|45254.6|45234.6|45237.6|45217.6|13
1623678010000|2021-06-14 13:40:10|45250.1|45230.1|45235.7|45215.7|45250.1|45230.1|45235.7|45215.7|19
1623678020000|2021-06-14 13:40:20|45236.2|45216.2|45227.1|45207.1|45239.6|45219.6|45224.6|45204.6|9
1623678030000|2021-06-14 13:40:30|45229.6|45209.6|45227.6|45207.6|45230.1|45210.1|45224.6|45204.6|16
1623678040000|2021-06-14 13:40:40|45227.1|45207.1|45225.1|45205.1|45229.1|45209.1|45222.6|45202.6|8
1623678050000|2021-06-14 13:40:50|45227.1|45207.1|45229.6|45209.6|45229.6|45209.6|45225.1|45205.1|11
1623678060000|2021-06-14 13:41:00|45235.1|45215.1|45248.5|45228.5|45254.1|45234.1|45235.1|45215.1|16
1623678070000|2021-06-14 13:41:10|45244.6|45224.6|45237.1|45217.1|45244.6|45224.6|45235.1|45215.1|1
1623678080000|2021-06-14 13:41:20|45235.1|45215.1|45230.1|45210.1|45237.1|45217.1|45229.1|45209.1|10
1623678090000|2021-06-14 13:41:30|45227.1|45207.1|45229.6|45209.6|45229.6|45209.6|45227.1|45207.1|1
1623678100000|2021-06-14 13:41:40|45230.1|45210.1|45231|45211|45234.6|45214.6|45229.1|45209.1|10
1623678110000|2021-06-14 13:41:50|45227.1|45207.1|45224.6|45204.6|45227.1|45207.1|45222.6|45202.6|7
1623678120000|2021-06-14 13:42:00|45227.6|45207.6|45234.6|45214.6|45239.1|45219.1|45227.6|45207.6|12
1623678130000|2021-06-14 13:42:10|45234.1|45214.1|45232.1|45212.1|45234.1|45214.1|45229.6|45209.6|8
1623678140000|2021-06-14 13:42:20|45234.6|45214.6|45249.1|45229.1|45249.1|45229.1|45234.6|45214.6|6
1623678150000|2021-06-14 13:42:30|45251|45231|45236.6|45216.6|45254.1|45234.1|45234.6|45214.6|13
1623678160000|2021-06-14 13:42:40|45239.1|45219.1|45254.6|45234.6|45254.6|45234.6|45239.1|45219.1|3
1623678170000|2021-06-14 13:42:50|45255.1|45235.1|45266|45246|45266|45246|45255.1|45235.1|14
1623678180000|2021-06-14 13:43:00|45264.1|45244.1|45259.6|45239.6|45266.6|45246.6|45259.6|45239.6|11
1623678190000|2021-06-14 13:43:10|45259.1|45239.1|45262.1|45242.1|45264.1|45244.1|45259.1|45239.1|7
1623678200000|2021-06-14 13:43:20|45264.1|45244.1|45269.1|45249.1|45269.1|45249.1|45262.1|45242.1|14
1623678210000|2021-06-14 13:43:30|45271.6|45251.6|45281.6|45261.6|45281.6|45261.6|45271.6|45251.6|11
1623678220000|2021-06-14 13:43:40|45284.1|45264.1|45289.1|45269.1|45289.1|45269.1|45284.1|45264.1|4
1623678230000|2021-06-14 13:43:50|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45284.6|45264.6|1
1623678240000|2021-06-14 13:44:00|45287.1|45267.1|45296.6|45276.6|45296.6|45276.6|45287.1|45267.1|8
1623678250000|2021-06-14 13:44:10|45299.1|45279.1|45299.1|45279.1|45302.1|45282.1|45299.1|45279.1|5
1623678260000|2021-06-14 13:44:20|45299.6|45279.6|45299.1|45279.1|45301.6|45281.6|45299.1|45279.1|3
1623678270000|2021-06-14 13:44:30|45297.1|45277.1|45314.1|45294.1|45314.6|45294.6|45297.1|45277.1|18
1623678280000|2021-06-14 13:44:40|45314.6|45294.6|45339.6|45319.6|45339.6|45319.6|45314.6|45294.6|44
1623678290000|2021-06-14 13:44:50|45342.1|45322.1|45344.1|45324.1|45346.6|45326.6|45342.1|45322.1|13
1623678300000|2021-06-14 13:45:00|45346|45326|45349.6|45329.6|45349.6|45329.6|45334.6|45314.6|20
1623678310000|2021-06-14 13:45:10|45351.6|45331.6|45349.1|45329.1|45352.1|45332.1|45344.1|45324.1|14
1623678320000|2021-06-14 13:45:20|45346.6|45326.6|45341.6|45321.6|45346.6|45326.6|45341.6|45321.6|7
1623678330000|2021-06-14 13:45:30|45339.6|45319.6|45339.1|45319.1|45341.6|45321.6|45339.1|45319.1|0
1623678340000|2021-06-14 13:45:40|45341.6|45321.6|45333.5|45313.5|45343.5|45323.5|45333.5|45313.5|21
1623678350000|2021-06-14 13:45:50|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|45320.1|45300.1|34
1623678360000|2021-06-14 13:46:00|45334.6|45314.6|45327.1|45307.1|45337.6|45317.6|45325.1|45305.1|25
1623678370000|2021-06-14 13:46:10|45329.1|45309.1|45326.6|45306.6|45329.6|45309.6|45324.6|45304.6|6
1623678380000|2021-06-14 13:46:20|45324.6|45304.6|45324.1|45304.1|45324.6|45304.6|45315.1|45295.1|11
1623678390000|2021-06-14 13:46:30|45326|45306|45327.1|45307.1|45329.1|45309.1|45324.1|45304.1|17
1623678400000|2021-06-14 13:46:40|45329.1|45309.1|45353.5|45333.5|45353.5|45333.5|45329.1|45309.1|17
1623678410000|2021-06-14 13:46:50|45354.1|45334.1|45354.6|45334.6|45354.6|45334.6|45354.1|45334.1|11
1623678420000|2021-06-14 13:47:00|45352.6|45332.6|45347.1|45327.1|45352.6|45332.6|45347.1|45327.1|14
1623678430000|2021-06-14 13:47:10|45349.6|45329.6|45354.6|45334.6|45355.1|45335.1|45349.6|45329.6|5
1623678440000|2021-06-14 13:47:20|45355.1|45335.1|45359.1|45339.1|45359.6|45339.6|45355.1|45335.1|12
1623678450000|2021-06-14 13:47:30|45359.6|45339.6|45357.1|45337.1|45359.6|45339.6|45357.1|45337.1|10
1623678460000|2021-06-14 13:47:40|45355.1|45335.1|45344.6|45324.6|45355.1|45335.1|45344.6|45324.6|4
1623678470000|2021-06-14 13:47:50|45342.1|45322.1|45342.1|45322.1|45349.1|45329.1|45342.1|45322.1|7
1623678480000|2021-06-14 13:48:00|45344.1|45324.1|45344.6|45324.6|45346.6|45326.6|45342.1|45322.1|6
1623678490000|2021-06-14 13:48:10|45346.6|45326.6|45349.6|45329.6|45353.5|45333.5|45344.6|45324.6|3
1623678500000|2021-06-14 13:48:20|45351.6|45331.6|45334.1|45314.1|45351.6|45331.6|45332.1|45312.1|9
1623678510000|2021-06-14 13:48:30|45334.6|45314.6|45318.5|45298.5|45334.6|45314.6|45316.6|45296.6|9
1623678520000|2021-06-14 13:48:40|45314.6|45294.6|45321.6|45301.6|45321.6|45301.6|45314.6|45294.6|14
1623678530000|2021-06-14 13:48:50|45322.1|45302.1|45332.1|45312.1|45332.1|45312.1|45322.1|45302.1|3
1623678540000|2021-06-14 13:49:00|45334.1|45314.1|45332.1|45312.1|45334.1|45314.1|45332.1|45312.1|2
1623678550000|2021-06-14 13:49:10|45334.1|45314.1|45324.6|45304.6|45334.1|45314.1|45324.6|45304.6|1
1623678560000|2021-06-14 13:49:20|45324.1|45304.1|45314.6|45294.6|45324.1|45304.1|45314.6|45294.6|4
1623678570000|2021-06-14 13:49:30|45314.1|45294.1|45316.6|45296.6|45316.6|45296.6|45312.1|45292.1|2
1623678580000|2021-06-14 13:49:40|45318.5|45298.5|45321.6|45301.6|45321.6|45301.6|45316.6|45296.6|2
1623678590000|2021-06-14 13:49:50|45322.1|45302.1|45327.1|45307.1|45327.1|45307.1|45321.6|45301.6|3
1623678600000|2021-06-14 13:50:00|45327.6|45307.6|45329.1|45309.1|45329.6|45309.6|45326.6|45306.6|0
1623678610000|2021-06-14 13:50:10|45326.6|45306.6|45331.6|45311.6|45331.6|45311.6|45326.6|45306.6|2
1623678620000|2021-06-14 13:50:20|45334.6|45314.6|45349.6|45329.6|45349.6|45329.6|45334.6|45314.6|7
1623678630000|2021-06-14 13:50:30|45351.6|45331.6|45349.1|45329.1|45351.6|45331.6|45347.1|45327.1|3
1623678640000|2021-06-14 13:50:40|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45344.6|45324.6|6
1623678650000|2021-06-14 13:50:50|45349.1|45329.1|45344.1|45324.1|45349.1|45329.1|45339.6|45319.6|12
1623678660000|2021-06-14 13:51:00|45344.6|45324.6|45347.1|45327.1|45347.1|45327.1|45340.1|45320.1|2
1623678670000|2021-06-14 13:51:10|45344.6|45324.6|45342.1|45322.1|45344.6|45324.6|45342.1|45322.1|2
1623678680000|2021-06-14 13:51:20|45341.6|45321.6|45328.2|45308.2|45341.6|45321.6|45328.2|45308.2|7
1623678690000|2021-06-14 13:51:30|45327.6|45307.6|45325.7|45305.7|45327.6|45307.6|45325.7|45305.7|0
1623678700000|2021-06-14 13:51:40|45327.6|45307.6|45324.6|45304.6|45327.6|45307.6|45324.6|45304.6|3
1623678710000|2021-06-14 13:51:50|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|5
1623678720000|2021-06-14 13:52:00|45318.2|45298.2|45322.1|45302.1|45322.6|45302.6|45315.7|45295.7|5
1623678730000|2021-06-14 13:52:10|45322.6|45302.6|45324.1|45304.1|45324.1|45304.1|45322.1|45302.1|2
1623678740000|2021-06-14 13:52:20|45322.1|45302.1|45322.1|45302.1|45324.1|45304.1|45321.6|45301.6|1
1623678750000|2021-06-14 13:52:30|45320.1|45300.1|45314.6|45294.6|45320.1|45300.1|45314.6|45294.6|3
1623678760000|2021-06-14 13:52:40|45312.6|45292.6|45307.6|45287.6|45312.6|45292.6|45307.1|45287.1|5
1623678770000|2021-06-14 13:52:50|45309.6|45289.6|45302.1|45282.1|45309.6|45289.6|45298.2|45278.2|11
1623678780000|2021-06-14 13:53:00|45297.6|45277.6|45300.1|45280.1|45300.1|45280.1|45294.6|45274.6|15
1623678790000|2021-06-14 13:53:10|45299.6|45279.6|45324.6|45304.6|45324.6|45304.6|45299.6|45279.6|11
1623678800000|2021-06-14 13:53:20|45323.5|45303.5|45315.1|45295.1|45323.5|45303.5|45315.1|45295.1|7
1623678810000|2021-06-14 13:53:30|45317.1|45297.1|45317.6|45297.6|45317.6|45297.6|45315.1|45295.1|3
1623678820000|2021-06-14 13:53:40|45314.6|45294.6|45312.6|45292.6|45317.1|45297.1|45312.6|45292.6|6
1623678830000|2021-06-14 13:53:50|45314.6|45294.6|45319.6|45299.6|45319.6|45299.6|45314.6|45294.6|11
1623678840000|2021-06-14 13:54:00|45322.1|45302.1|45327.6|45307.6|45332.1|45312.1|45322.1|45302.1|8
1623678850000|2021-06-14 13:54:10|45329.6|45309.6|45339.6|45319.6|45339.6|45319.6|45329.6|45309.6|13
1623678860000|2021-06-14 13:54:20|45337.1|45317.1|45337.1|45317.1|45342.1|45322.1|45332.6|45312.6|11
1623678870000|2021-06-14 13:54:30|45335.1|45315.1|45342.1|45322.1|45342.1|45322.1|45335.1|45315.1|1
1623678880000|2021-06-14 13:54:40|45339.1|45319.1|45334.6|45314.6|45339.1|45319.1|45332.6|45312.6|0
1623678890000|2021-06-14 13:54:50|45334.1|45314.1|45334.1|45314.1|45334.6|45314.6|45329.6|45309.6|0
1623678900000|2021-06-14 13:55:00|45334.6|45314.6|45329.6|45309.6|45334.6|45314.6|45329.6|45309.6|2
1623678910000|2021-06-14 13:55:10|45327.1|45307.1|45324.1|45304.1|45327.1|45307.1|45319.6|45299.6|6
1623678920000|2021-06-14 13:55:20|45322.1|45302.1|45314.6|45294.6|45324.6|45304.6|45314.6|45294.6|3
1623678930000|2021-06-14 13:55:30|45312.6|45292.6|45304.1|45284.1|45312.6|45292.6|45304.1|45284.1|15
1623678940000|2021-06-14 13:55:40|45304.6|45284.6|45304.6|45284.6|45309.1|45289.1|45304.6|45284.6|2
1623678950000|2021-06-14 13:55:50|45307.1|45287.1|45309.6|45289.6|45311.6|45291.6|45307.1|45287.1|12
1623678960000|2021-06-14 13:56:00|45311.6|45291.6|45304.6|45284.6|45311.6|45291.6|45304.6|45284.6|5
1623678970000|2021-06-14 13:56:10|45306.6|45286.6|45311.6|45291.6|45311.6|45291.6|45306.6|45286.6|6
1623678980000|2021-06-14 13:56:20|45314.1|45294.1|45319.1|45299.1|45321.6|45301.6|45314.1|45294.1|3
1623678990000|2021-06-14 13:56:30|45321.6|45301.6|45326.6|45306.6|45326.6|45306.6|45321.6|45301.6|7
1623679000000|2021-06-14 13:56:40|45331.6|45311.6|45334.1|45314.1|45334.1|45314.1|45331.6|45311.6|6
1623679010000|2021-06-14 13:56:50|45334.6|45314.6|45341.6|45321.6|45341.6|45321.6|45334.6|45314.6|6
1623679020000|2021-06-14 13:57:00|45343.5|45323.5|45349.6|45329.6|45354.1|45334.1|45343.5|45323.5|12
1623679030000|2021-06-14 13:57:10|45347.1|45327.1|45347.1|45327.1|45349.1|45329.1|45346.6|45326.6|4
1623679040000|2021-06-14 13:57:20|45349.1|45329.1|45344.1|45324.1|45351.6|45331.6|45344.1|45324.1|13
1623679050000|2021-06-14 13:57:30|45344.6|45324.6|45339.1|45319.1|45346.6|45326.6|45337.6|45317.6|5
1623679060000|2021-06-14 13:57:40|45339.6|45319.6|45336.6|45316.6|45339.6|45319.6|45334.6|45314.6|0
1623679070000|2021-06-14 13:57:50|45334.6|45314.6|45364.1|45344.1|45364.6|45344.6|45334.6|45314.6|82
1623679080000|2021-06-14 13:58:00|45362.1|45342.1|45359.6|45339.6|45362.1|45342.1|45359.6|45339.6|3
1623679090000|2021-06-14 13:58:10|45359.1|45339.1|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|14
1623679100000|2021-06-14 13:58:20|45362.1|45342.1|45371.6|45351.6|45374.1|45354.1|45362.1|45342.1|16
1623679110000|2021-06-14 13:58:30|45373.6|45353.6|45380.7|45360.7|45380.7|45360.7|45372.1|45352.1|21
1623679120000|2021-06-14 13:58:40|45379.6|45359.6|45384.6|45364.6|45384.6|45364.6|45377.6|45357.6|18
1623679130000|2021-06-14 13:58:50|45384.1|45364.1|45373.2|45353.2|45384.6|45364.6|45371.2|45351.2|13
1623679140000|2021-06-14 13:59:00|45370.7|45350.7|45382.1|45362.1|45382.1|45362.1|45370.7|45350.7|13
1623679150000|2021-06-14 13:59:10|45384.6|45364.6|45384.6|45364.6|45387.6|45367.6|45384.1|45364.1|5
1623679160000|2021-06-14 13:59:20|45385.1|45365.1|45399.6|45379.6|45401.6|45381.6|45385.1|45365.1|25
1623679170000|2021-06-14 13:59:30|45401.6|45381.6|45402.1|45382.1|45407.1|45387.1|45401.6|45381.6|21
1623679180000|2021-06-14 13:59:40|45404.1|45384.1|45399.6|45379.6|45404.1|45384.1|45399.6|45379.6|12
1623679190000|2021-06-14 13:59:50|45402.1|45382.1|45411.6|45391.6|45411.6|45391.6|45399.6|45379.6|11
1623679200000|2021-06-14 14:00:00|45412.1|45392.1|45400.7|45380.7|45417.6|45397.6|45400.7|45380.7|26
1623679210000|2021-06-14 14:00:10|45400.1|45380.1|45406.6|45386.6|45406.6|45386.6|45398.2|45378.2|8
1623679220000|2021-06-14 14:00:20|45404.6|45384.6|45389.6|45369.6|45404.6|45384.6|45389.6|45369.6|19
1623679230000|2021-06-14 14:00:30|45387.1|45367.1|45390.1|45370.1|45390.1|45370.1|45385.1|45365.1|11
1623679240000|2021-06-14 14:00:40|45392.1|45372.1|45399.6|45379.6|45404.1|45384.1|45390.1|45370.1|3
1623679250000|2021-06-14 14:00:50|45395.7|45375.7|45399.6|45379.6|45399.6|45379.6|45395.7|45375.7|9
1623679260000|2021-06-14 14:01:00|45397.6|45377.6|45397.1|45377.1|45399.6|45379.6|45394.6|45374.6|6
1623679270000|2021-06-14 14:01:10|45399.1|45379.1|45404.1|45384.1|45404.1|45384.1|45395.1|45375.1|7
1623679280000|2021-06-14 14:01:20|45400.1|45380.1|45399.6|45379.6|45404.6|45384.6|45399.6|45379.6|5
1623679290000|2021-06-14 14:01:30|45397.6|45377.6|45379.1|45359.1|45399.6|45379.6|45379.1|45359.1|18
1623679300000|2021-06-14 14:01:40|45377.1|45357.1|45369.6|45349.6|45377.1|45357.1|45367.6|45347.6|17
1623679310000|2021-06-14 14:01:50|45372.1|45352.1|45370.1|45350.1|45372.6|45352.6|45369.6|45349.6|11
1623679320000|2021-06-14 14:02:00|45372.1|45352.1|45374.6|45354.6|45379.6|45359.6|45372.1|45352.1|10
1623679330000|2021-06-14 14:02:10|45379.6|45359.6|45377.1|45357.1|45379.6|45359.6|45370.7|45350.7|26
1623679340000|2021-06-14 14:02:20|45374.6|45354.6|45372.1|45352.1|45377.1|45357.1|45372.1|45352.1|25
1623679350000|2021-06-14 14:02:30|45372.6|45352.6|45375.1|45355.1|45375.1|45355.1|45372.6|45352.6|5
1623679360000|2021-06-14 14:02:40|45375.7|45355.7|45384.1|45364.1|45384.6|45364.6|45374.6|45354.6|12
1623679370000|2021-06-14 14:02:50|45384.6|45364.6|45384.6|45364.6|45387.1|45367.1|45384.6|45364.6|0
1623679380000|2021-06-14 14:03:00|45382.6|45362.6|45382.1|45362.1|45384.6|45364.6|45377.6|45357.6|4
1623679390000|2021-06-14 14:03:10|45384.1|45364.1|45402.1|45382.1|45402.1|45382.1|45384.1|45364.1|6
1623679400000|2021-06-14 14:03:20|45404.6|45384.6|45399.6|45379.6|45404.6|45384.6|45399.6|45379.6|5
1623679410000|2021-06-14 14:03:30|45397.1|45377.1|45394.6|45374.6|45397.1|45377.1|45394.6|45374.6|6
1623679420000|2021-06-14 14:03:40|45397.1|45377.1|45399.1|45379.1|45399.1|45379.1|45397.1|45377.1|5
1623679430000|2021-06-14 14:03:50|45398.6|45378.6|45399.1|45379.1|45399.1|45379.1|45394.6|45374.6|7
1623679440000|2021-06-14 14:04:00|45399.6|45379.6|45397.1|45377.1|45399.6|45379.6|45394.6|45374.6|10
1623679450000|2021-06-14 14:04:10|45396.6|45376.6|45402.1|45382.1|45404.1|45384.1|45396.6|45376.6|5
1623679460000|2021-06-14 14:04:20|45402.6|45382.6|45397.1|45377.1|45402.6|45382.6|45397.1|45377.1|13
1623679470000|2021-06-14 14:04:30|45395.1|45375.1|45395.1|45375.1|45399.6|45379.6|45394.6|45374.6|11
1623679480000|2021-06-14 14:04:40|45397.1|45377.1|45400.1|45380.1|45402.1|45382.1|45397.1|45377.1|5
1623679490000|2021-06-14 14:04:50|45399.6|45379.6|45395.1|45375.1|45399.6|45379.6|45394.6|45374.6|5
1623679500000|2021-06-14 14:05:00|45397.1|45377.1|45404.6|45384.6|45404.6|45384.6|45397.1|45377.1|11
1623679510000|2021-06-14 14:05:10|45405.1|45385.1|45404.6|45384.6|45405.1|45385.1|45404.6|45384.6|10
1623679520000|2021-06-14 14:05:20|45402.6|45382.6|45404.6|45384.6|45404.6|45384.6|45400.1|45380.1|3
1623679530000|2021-06-14 14:05:30|45399.6|45379.6|45404.1|45384.1|45404.1|45384.1|45397.1|45377.1|22
1623679540000|2021-06-14 14:05:40|45406.6|45386.6|45406.6|45386.6|45406.6|45386.6|45406.1|45386.1|3
1623679550000|2021-06-14 14:05:50|45406.1|45386.1|45402.1|45382.1|45406.1|45386.1|45402.1|45382.1|3
1623679560000|2021-06-14 14:06:00|45399.6|45379.6|45394.6|45374.6|45399.6|45379.6|45394.6|45374.6|12
1623679570000|2021-06-14 14:06:10|45394.1|45374.1|45391.6|45371.6|45394.1|45374.1|45391.6|45371.6|8
1623679580000|2021-06-14 14:06:20|45389.6|45369.6|45392.6|45372.6|45392.6|45372.6|45389.6|45369.6|3
1623679590000|2021-06-14 14:06:30|45392.1|45372.1|45394.6|45374.6|45394.6|45374.6|45392.1|45372.1|4
1623679600000|2021-06-14 14:06:40|45392.1|45372.1|45392.1|45372.1|45392.6|45372.6|45392.1|45372.1|1
1623679610000|2021-06-14 14:06:50|45391.6|45371.6|45374.6|45354.6|45391.6|45371.6|45374.6|45354.6|14
1623679620000|2021-06-14 14:07:00|45372.6|45352.6|45371.6|45351.6|45374.6|45354.6|45371.6|45351.6|6
1623679630000|2021-06-14 14:07:10|45372.1|45352.1|45349.6|45329.6|45372.1|45352.1|45349.6|45329.6|17
1623679640000|2021-06-14 14:07:20|45347.6|45327.6|45339.6|45319.6|45347.6|45327.6|45339.6|45319.6|9
1623679650000|2021-06-14 14:07:30|45341.6|45321.6|45341.6|45321.6|45346.6|45326.6|45341.6|45321.6|13
1623679660000|2021-06-14 14:07:40|45342.1|45322.1|45354.6|45334.6|45354.6|45334.6|45342.1|45322.1|13
1623679670000|2021-06-14 14:07:50|45350.1|45330.1|45352.1|45332.1|45352.1|45332.1|45349.6|45329.6|4
1623679680000|2021-06-14 14:08:00|45354.1|45334.1|45359.6|45339.6|45359.6|45339.6|45354.1|45334.1|4
1623679690000|2021-06-14 14:08:10|45361.6|45341.6|45374.1|45354.1|45374.1|45354.1|45359.6|45339.6|5
1623679700000|2021-06-14 14:08:20|45378.6|45358.6|45374.6|45354.6|45379.1|45359.1|45374.6|45354.6|18
1623679710000|2021-06-14 14:08:30|45378.6|45358.6|45384.1|45364.1|45384.1|45364.1|45378.6|45358.6|1
1623679720000|2021-06-14 14:08:40|45386.6|45366.6|45391.6|45371.6|45391.6|45371.6|45384.6|45364.6|7
1623679730000|2021-06-14 14:08:50|45389.1|45369.1|45384.1|45364.1|45389.6|45369.6|45384.1|45364.1|9
1623679740000|2021-06-14 14:09:00|45379.6|45359.6|45389.1|45369.1|45389.6|45369.6|45379.6|45359.6|12
1623679750000|2021-06-14 14:09:10|45384.6|45364.6|45384.1|45364.1|45384.6|45364.6|45380.2|45360.2|1
1623679760000|2021-06-14 14:09:20|45380.2|45360.2|45379.1|45359.1|45381.6|45361.6|45379.1|45359.1|2
1623679770000|2021-06-14 14:09:30|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|0
1623679780000|2021-06-14 14:09:40|45380.2|45360.2|45387.1|45367.1|45387.1|45367.1|45379.6|45359.6|4
1623679790000|2021-06-14 14:09:50|45389.6|45369.6|45392.1|45372.1|45394.6|45374.6|45389.1|45369.1|12
1623679800000|2021-06-14 14:10:00|45394.1|45374.1|45389.6|45369.6|45394.1|45374.1|45389.6|45369.6|3
1623679810000|2021-06-14 14:10:10|45389.1|45369.1|45375.2|45355.2|45389.1|45369.1|45375.2|45355.2|10
1623679820000|2021-06-14 14:10:20|45373.2|45353.2|45375.2|45355.2|45375.2|45355.2|45373.2|45353.2|14
1623679830000|2021-06-14 14:10:30|45374.6|45354.6|45377.1|45357.1|45377.1|45357.1|45374.6|45354.6|3
1623679840000|2021-06-14 14:10:40|45376.6|45356.6|45374.6|45354.6|45379.1|45359.1|45374.6|45354.6|2
1623679850000|2021-06-14 14:10:50|45370.2|45350.2|45364.6|45344.6|45370.2|45350.2|45364.6|45344.6|4
1623679860000|2021-06-14 14:11:00|45360.2|45340.2|45359.6|45339.6|45360.2|45340.2|45359.6|45339.6|2
1623679870000|2021-06-14 14:11:10|45359.1|45339.1|45349.6|45329.6|45359.1|45339.1|45349.1|45329.1|12
1623679880000|2021-06-14 14:11:20|45347.7|45327.7|45346.6|45326.6|45347.7|45327.7|45346.6|45326.6|18
1623679890000|2021-06-14 14:11:30|45344.6|45324.6|45337.1|45317.1|45344.6|45324.6|45337.1|45317.1|47
1623679900000|2021-06-14 14:11:40|45337.7|45317.7|45339.6|45319.6|45341.6|45321.6|45337.7|45317.7|6
1623679910000|2021-06-14 14:11:50|45337.1|45317.1|45334.6|45314.6|45337.1|45317.1|45334.6|45314.6|3
1623679920000|2021-06-14 14:12:00|45332.1|45312.1|45324.6|45304.6|45332.1|45312.1|45322.7|45302.7|15
1623679930000|2021-06-14 14:12:10|45324.1|45304.1|45326.6|45306.6|45326.6|45306.6|45322.1|45302.1|5
1623679940000|2021-06-14 14:12:20|45324.6|45304.6|45323.6|45303.6|45324.6|45304.6|45321.6|45301.6|5
1623679950000|2021-06-14 14:12:30|45324.6|45304.6|45327.1|45307.1|45329.6|45309.6|45324.6|45304.6|2
1623679960000|2021-06-14 14:12:40|45327.7|45307.7|45334.1|45314.1|45334.1|45314.1|45327.7|45307.7|11
1623679970000|2021-06-14 14:12:50|45334.6|45314.6|45341.6|45321.6|45343.6|45323.6|45334.6|45314.6|1
1623679980000|2021-06-14 14:13:00|45342.1|45322.1|45339.6|45319.6|45344.1|45324.1|45339.6|45319.6|3
1623679990000|2021-06-14 14:13:10|45341.6|45321.6|45339.6|45319.6|45341.6|45321.6|45339.6|45319.6|1
1623680000000|2021-06-14 14:13:20|45344.1|45324.1|45346.6|45326.6|45346.6|45326.6|45344.1|45324.1|3
1623680010000|2021-06-14 14:13:30|45349.1|45329.1|45374.1|45354.1|45374.1|45354.1|45349.1|45329.1|16
1623680020000|2021-06-14 14:13:40|45374.6|45354.6|45384.1|45364.1|45386.6|45366.6|45374.6|45354.6|7
1623680030000|2021-06-14 14:13:50|45384.6|45364.6|45384.1|45364.1|45387.1|45367.1|45384.1|45364.1|8
1623680040000|2021-06-14 14:14:00|45383.6|45363.6|45369.1|45349.1|45383.6|45363.6|45369.1|45349.1|5
1623680050000|2021-06-14 14:14:10|45369.6|45349.6|45369.1|45349.1|45369.6|45349.6|45369.1|45349.1|2
1623680060000|2021-06-14 14:14:20|45367.1|45347.1|45374.1|45354.1|45374.1|45354.1|45364.6|45344.6|2
1623680080000|2021-06-14 14:14:40|45372.1|45352.1|45369.1|45349.1|45374.1|45354.1|45369.1|45349.1|3
1623680090000|2021-06-14 14:14:50|45366.6|45346.6|45361.1|45341.1|45366.6|45346.6|45361.1|45341.1|15
1623680100000|2021-06-14 14:15:00|45357.1|45337.1|45354.1|45334.1|45357.1|45337.1|45350.2|45330.2|4
1623680110000|2021-06-14 14:15:10|45354.6|45334.6|45354.1|45334.1|45354.6|45334.6|45354.1|45334.1|6
1623680120000|2021-06-14 14:15:20|45351.6|45331.6|45354.1|45334.1|45354.1|45334.1|45349.6|45329.6|11
1623680130000|2021-06-14 14:15:30|45349.6|45329.6|45352.1|45332.1|45354.1|45334.1|45349.6|45329.6|3
1623680140000|2021-06-14 14:15:40|45354.1|45334.1|45362.1|45342.1|45363.6|45343.6|45354.1|45334.1|10
1623680150000|2021-06-14 14:15:50|45362.7|45342.7|45356.6|45336.6|45362.7|45342.7|45356.6|45336.6|4
1623680160000|2021-06-14 14:16:00|45359.1|45339.1|45353.6|45333.6|45360.2|45340.2|45353.6|45333.6|16
1623680170000|2021-06-14 14:16:10|45354.1|45334.1|45359.1|45339.1|45359.1|45339.1|45353.6|45333.6|9
1623680180000|2021-06-14 14:16:20|45354.6|45334.6|45332.1|45312.1|45354.6|45334.6|45332.1|45312.1|13
1623680190000|2021-06-14 14:16:30|45329.1|45309.1|45334.1|45314.1|45334.6|45314.6|45328.6|45308.6|19
1623680200000|2021-06-14 14:16:40|45332.1|45312.1|45336.6|45316.6|45336.6|45316.6|45331.1|45311.1|6
1623680210000|2021-06-14 14:16:50|45334.6|45314.6|45359.1|45339.1|45359.1|45339.1|45334.6|45314.6|21
1623680220000|2021-06-14 14:17:00|45359.6|45339.6|45349.6|45329.6|45359.6|45339.6|45347.7|45327.7|8
1623680230000|2021-06-14 14:17:10|45347.7|45327.7|45340.2|45320.2|45347.7|45327.7|45339.6|45319.6|6
1623680240000|2021-06-14 14:17:20|45342.1|45322.1|45349.6|45329.6|45349.6|45329.6|45342.1|45322.1|1
1623680250000|2021-06-14 14:17:30|45352.1|45332.1|45352.1|45332.1|45352.1|45332.1|45351.6|45331.6|9
1623680260000|2021-06-14 14:17:40|45351.6|45331.6|45354.1|45334.1|45356.6|45336.6|45351.6|45331.6|4
1623680270000|2021-06-14 14:17:50|45354.6|45334.6|45354.1|45334.1|45356.6|45336.6|45354.1|45334.1|5
1623680280000|2021-06-14 14:18:00|45352.1|45332.1|45352.1|45332.1|45352.1|45332.1|45352.1|45332.1|1
1623680290000|2021-06-14 14:18:10|45352.7|45332.7|45352.1|45332.1|45352.7|45332.7|45352.1|45332.1|1
1623680300000|2021-06-14 14:18:20|45352.7|45332.7|45334.1|45314.1|45352.7|45332.7|45334.1|45314.1|6
1623680310000|2021-06-14 14:18:30|45339.6|45319.6|45354.1|45334.1|45354.1|45334.1|45339.6|45319.6|8
1623680320000|2021-06-14 14:18:40|45356.1|45336.1|45356.6|45336.6|45356.6|45336.6|45350.2|45330.2|5
1623680330000|2021-06-14 14:18:50|45354.6|45334.6|45342.7|45322.7|45354.6|45334.6|45342.7|45322.7|10
1623680340000|2021-06-14 14:19:00|45340.2|45320.2|45344.1|45324.1|45344.1|45324.1|45334.6|45314.6|3
1623680350000|2021-06-14 14:19:10|45344.6|45324.6|45339.6|45319.6|45344.6|45324.6|45339.6|45319.6|2
1623680360000|2021-06-14 14:19:20|45334.6|45314.6|45330.2|45310.2|45334.6|45314.6|45330.2|45310.2|6
1623680370000|2021-06-14 14:19:30|45327.1|45307.1|45336.1|45316.1|45336.1|45316.1|45322.1|45302.1|6
1623680380000|2021-06-14 14:19:40|45336.6|45316.6|45346.6|45326.6|45346.6|45326.6|45336.6|45316.6|10
1623680390000|2021-06-14 14:19:50|45344.1|45324.1|45344.6|45324.6|45344.6|45324.6|45343.6|45323.6|3
1623680400000|2021-06-14 14:20:00|45349.6|45329.6|45344.6|45324.6|45349.6|45329.6|45344.6|45324.6|5
1623680410000|2021-06-14 14:20:10|45347.7|45327.7|45337.1|45317.1|45347.7|45327.7|45335.2|45315.2|8
1623680420000|2021-06-14 14:20:20|45335.2|45315.2|45329.1|45309.1|45335.2|45315.2|45329.1|45309.1|6
1623680430000|2021-06-14 14:20:30|45329.6|45309.6|45334.1|45314.1|45334.6|45314.6|45329.6|45309.6|5
1623680440000|2021-06-14 14:20:40|45333.6|45313.6|45336.6|45316.6|45336.6|45316.6|45329.6|45309.6|7
1623680450000|2021-06-14 14:20:50|45338.6|45318.6|45339.1|45319.1|45341.6|45321.6|45338.6|45318.6|6
1623680460000|2021-06-14 14:21:00|45336.6|45316.6|45338.6|45318.6|45338.6|45318.6|45336.6|45316.6|2
1623680470000|2021-06-14 14:21:10|45336.6|45316.6|45344.1|45324.1|45344.1|45324.1|45336.6|45316.6|10
1623680480000|2021-06-14 14:21:20|45344.6|45324.6|45344.1|45324.1|45344.6|45324.6|45342.1|45322.1|1
1623680490000|2021-06-14 14:21:30|45346.6|45326.6|45351.6|45331.6|45351.6|45331.6|45346.6|45326.6|8
1623680500000|2021-06-14 14:21:40|45349.6|45329.6|45354.1|45334.1|45354.1|45334.1|45349.1|45329.1|10
1623680510000|2021-06-14 14:21:50|45354.6|45334.6|45359.6|45339.6|45361.6|45341.6|45354.6|45334.6|8
1623680520000|2021-06-14 14:22:00|45356.6|45336.6|45354.1|45334.1|45356.6|45336.6|45352.1|45332.1|7
1623680530000|2021-06-14 14:22:10|45352.1|45332.1|45349.6|45329.6|45352.7|45332.7|45349.6|45329.6|5
1623680540000|2021-06-14 14:22:20|45351.6|45331.6|45349.6|45329.6|45354.1|45334.1|45349.6|45329.6|3
1623680550000|2021-06-14 14:22:30|45351.6|45331.6|45349.6|45329.6|45354.1|45334.1|45349.6|45329.6|1
1623680560000|2021-06-14 14:22:40|45350.2|45330.2|45362.1|45342.1|45364.6|45344.6|45349.6|45329.6|7
1623680570000|2021-06-14 14:22:50|45364.6|45344.6|45374.1|45354.1|45376.1|45356.1|45364.6|45344.6|3
1623680580000|2021-06-14 14:23:00|45372.1|45352.1|45370.2|45350.2|45372.1|45352.1|45367.7|45347.7|8
1623680590000|2021-06-14 14:23:10|45369.6|45349.6|45369.6|45349.6|45371.6|45351.6|45366.6|45346.6|8
1623680600000|2021-06-14 14:23:20|45369.1|45349.1|45352.7|45332.7|45371.6|45351.6|45352.7|45332.7|9
1623680620000|2021-06-14 14:23:40|45354.6|45334.6|45347.7|45327.7|45354.6|45334.6|45344.6|45324.6|18
1623680630000|2021-06-14 14:23:50|45349.6|45329.6|45346.6|45326.6|45351.6|45331.6|45346.6|45326.6|5
1623680640000|2021-06-14 14:24:00|45349.6|45329.6|45347.1|45327.1|45354.1|45334.1|45347.1|45327.1|13
1623680650000|2021-06-14 14:24:10|45342.1|45322.1|45339.1|45319.1|45342.1|45322.1|45332.1|45312.1|5
1623680660000|2021-06-14 14:24:20|45336.6|45316.6|45336.1|45316.1|45336.6|45316.6|45336.1|45316.1|0
1623680670000|2021-06-14 14:24:30|45336.6|45316.6|45322.1|45302.1|45336.6|45316.6|45322.1|45302.1|6
1623680680000|2021-06-14 14:24:40|45324.6|45304.6|45319.6|45299.6|45324.6|45304.6|45319.6|45299.6|1
1623680690000|2021-06-14 14:24:50|45324.1|45304.1|45317.1|45297.1|45324.6|45304.6|45317.1|45297.1|7
1623680700000|2021-06-14 14:25:00|45316.6|45296.6|45321.6|45301.6|45321.6|45301.6|45312.1|45292.1|7
1623680710000|2021-06-14 14:25:10|45324.1|45304.1|45312.1|45292.1|45324.6|45304.6|45312.1|45292.1|8
1623680720000|2021-06-14 14:25:20|45314.1|45294.1|45314.1|45294.1|45314.6|45294.6|45311.6|45291.6|7
1623680730000|2021-06-14 14:25:30|45314.6|45294.6|45314.1|45294.1|45314.6|45294.6|45311.6|45291.6|7
1623680740000|2021-06-14 14:25:40|45314.6|45294.6|45316.6|45296.6|45316.6|45296.6|45314.6|45294.6|6
1623680750000|2021-06-14 14:25:50|45314.6|45294.6|45319.1|45299.1|45319.1|45299.1|45314.6|45294.6|5
1623680760000|2021-06-14 14:26:00|45319.6|45299.6|45324.1|45304.1|45324.1|45304.1|45319.6|45299.6|4
1623680770000|2021-06-14 14:26:10|45322.1|45302.1|45324.1|45304.1|45324.1|45304.1|45322.1|45302.1|3
1623680780000|2021-06-14 14:26:20|45322.1|45302.1|45321.6|45301.6|45324.1|45304.1|45321.6|45301.6|11
1623680790000|2021-06-14 14:26:30|45319.1|45299.1|45318|45298|45319.1|45299.1|45318|45298|11
1623680800000|2021-06-14 14:26:40|45316.6|45296.6|45324.1|45304.1|45324.1|45304.1|45316.6|45296.6|16
1623680810000|2021-06-14 14:26:50|45322.1|45302.1|45319.1|45299.1|45322.1|45302.1|45319.1|45299.1|0
1623680820000|2021-06-14 14:27:00|45321.1|45301.1|45321.6|45301.6|45321.6|45301.6|45321.1|45301.1|3
1623680830000|2021-06-14 14:27:10|45322.1|45302.1|45329.1|45309.1|45329.1|45309.1|45322.1|45302.1|4
1623680840000|2021-06-14 14:27:20|45331.6|45311.6|45333.6|45313.6|45333.6|45313.6|45331.6|45311.6|2
1623680850000|2021-06-14 14:27:30|45336.1|45316.1|45339.6|45319.6|45341.6|45321.6|45336.1|45316.1|15
1623680860000|2021-06-14 14:27:40|45337.1|45317.1|45329.6|45309.6|45337.1|45317.1|45329.1|45309.1|6
1623680870000|2021-06-14 14:27:50|45329.1|45309.1|45319.6|45299.6|45329.6|45309.6|45319.6|45299.6|4
1623680880000|2021-06-14 14:28:00|45320.2|45300.2|45319.1|45299.1|45322.1|45302.1|45319.1|45299.1|3
1623680890000|2021-06-14 14:28:10|45321.6|45301.6|45334.1|45314.1|45334.1|45314.1|45321.6|45301.6|3
1623680900000|2021-06-14 14:28:20|45336.6|45316.6|45331.6|45311.6|45336.6|45316.6|45331.6|45311.6|5
1623680910000|2021-06-14 14:28:30|45329.6|45309.6|45329.1|45309.1|45329.6|45309.6|45329.1|45309.1|0
1623680920000|2021-06-14 14:28:40|45329.6|45309.6|45326.6|45306.6|45329.6|45309.6|45326.6|45306.6|3
1623680930000|2021-06-14 14:28:50|45324.1|45304.1|45324.1|45304.1|45324.6|45304.6|45324.1|45304.1|2
1623680940000|2021-06-14 14:29:00|45324.6|45304.6|45324.1|45304.1|45324.6|45304.6|45321.6|45301.6|6
1623680950000|2021-06-14 14:29:10|45321.6|45301.6|45312.1|45292.1|45321.6|45301.6|45312.1|45292.1|6
1623680960000|2021-06-14 14:29:20|45311.6|45291.6|45314.1|45294.1|45314.1|45294.1|45311.6|45291.6|1
1623680970000|2021-06-14 14:29:30|45316.1|45296.1|45319.1|45299.1|45319.1|45299.1|45314.1|45294.1|5
1623680980000|2021-06-14 14:29:40|||||||||1
1623680990000|2021-06-14 14:29:50|45321.6|45301.6|45327.1|45307.1|45329.1|45309.1|45321.6|45301.6|13
1623681000000|2021-06-14 14:30:00|45329.1|45309.1|45344.1|45324.1|45344.1|45324.1|45329.1|45309.1|12
1623681010000|2021-06-14 14:30:10|45342.1|45322.1|45334.6|45314.6|45342.1|45322.1|45334.1|45314.1|11
1623681020000|2021-06-14 14:30:20|45335.2|45315.2|45337.1|45317.1|45337.1|45317.1|45334.6|45314.6|4
1623681030000|2021-06-14 14:30:30|45339.6|45319.6|45346.6|45326.6|45346.6|45326.6|45339.6|45319.6|2
1623681040000|2021-06-14 14:30:40|45348.6|45328.6|45349.6|45329.6|45354.1|45334.1|45348.6|45328.6|6
1623681050000|2021-06-14 14:30:50|45349.1|45329.1|45346.6|45326.6|45351.6|45331.6|45346.6|45326.6|3
1623681060000|2021-06-14 14:31:00|45347.1|45327.1|45344.6|45324.6|45349.1|45329.1|45342.1|45322.1|1
1623681070000|2021-06-14 14:31:10|45344.1|45324.1|45346.6|45326.6|45348.6|45328.6|45339.6|45319.6|5
1623681080000|2021-06-14 14:31:20|45347.1|45327.1|45342.1|45322.1|45347.1|45327.1|45342.1|45322.1|3
1623681090000|2021-06-14 14:31:30|45344.1|45324.1|45344.6|45324.6|45344.6|45324.6|45344.1|45324.1|0
1623681100000|2021-06-14 14:31:40|45346.6|45326.6|45344.1|45324.1|45346.6|45326.6|45344.1|45324.1|2
1623681110000|2021-06-14 14:31:50|45342.1|45322.1|45341.1|45321.1|45342.1|45322.1|45341.1|45321.1|1
1623681120000|2021-06-14 14:32:00|45337.1|45317.1|45334.6|45314.6|45337.1|45317.1|45332.1|45312.1|6
1623681130000|2021-06-14 14:32:10|45329.6|45309.6|45334.6|45314.6|45334.6|45314.6|45329.6|45309.6|8
1623681140000|2021-06-14 14:32:20|45332.1|45312.1|45334.1|45314.1|45334.1|45314.1|45329.6|45309.6|4
1623681150000|2021-06-14 14:32:30|45334.6|45314.6|45343.6|45323.6|45344.1|45324.1|45334.6|45314.6|1
1623681160000|2021-06-14 14:32:40|45341.6|45321.6|45332.1|45312.1|45341.6|45321.6|45332.1|45312.1|5
1623681170000|2021-06-14 14:32:50|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|6
1623681180000|2021-06-14 14:33:00|45317.7|45297.7|45314.6|45294.6|45317.7|45297.7|45314.6|45294.6|9
1623681190000|2021-06-14 14:33:10|45312.7|45292.7|45312.1|45292.1|45314.6|45294.6|45311.6|45291.6|1
1623681200000|2021-06-14 14:33:20|45309.6|45289.6|45312.1|45292.1|45314.1|45294.1|45309.6|45289.6|3
1623681210000|2021-06-14 14:33:30|45314.1|45294.1|45314.1|45294.1|45314.6|45294.6|45309.6|45289.6|2
1623681220000|2021-06-14 14:33:40|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45309.6|45289.6|2
1623681230000|2021-06-14 14:33:50|45312.7|45292.7|45307.7|45287.7|45314.6|45294.6|45307.7|45287.7|19
1623681240000|2021-06-14 14:34:00|45307.1|45287.1|45302.1|45282.1|45307.1|45287.1|45300.2|45280.2|6
1623681250000|2021-06-14 14:34:10|45301.6|45281.6|45302.1|45282.1|45304.1|45284.1|45299.6|45279.6|2
1623681260000|2021-06-14 14:34:20|45299.6|45279.6|45302.1|45282.1|45304.6|45284.6|45299.6|45279.6|5
1623681270000|2021-06-14 14:34:30|45304.1|45284.1|45301.6|45281.6|45304.6|45284.6|45297.1|45277.1|13
1623681280000|2021-06-14 14:34:40|45303.6|45283.6|45299.6|45279.6|45303.6|45283.6|45299.6|45279.6|2
1623681290000|2021-06-14 14:34:50|45301.6|45281.6|45299.1|45279.1|45304.1|45284.1|45299.1|45279.1|16
1623681300000|2021-06-14 14:35:00|45302.1|45282.1|45300.2|45280.2|45314.1|45294.1|45300.2|45280.2|30
1623681310000|2021-06-14 14:35:10|45302.1|45282.1|45302.1|45282.1|45304.1|45284.1|45299.6|45279.6|9
1623681320000|2021-06-14 14:35:20|45301.6|45281.6|45289.6|45269.6|45301.6|45281.6|45289.6|45269.6|10
1623681330000|2021-06-14 14:35:30|45285.7|45265.7|45284.6|45264.6|45287.1|45267.1|45283.2|45263.2|28
1623681340000|2021-06-14 14:35:40|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45282.1|45262.1|15
1623681350000|2021-06-14 14:35:50|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|0
1623681360000|2021-06-14 14:36:00|45287.1|45267.1|45282.1|45262.1|45287.1|45267.1|45282.1|45262.1|4
1623681370000|2021-06-14 14:36:10|45282.7|45262.7|45284.6|45264.6|45287.1|45267.1|45282.1|45262.1|6
1623681380000|2021-06-14 14:36:20|45286.6|45266.6|45289.1|45269.1|45289.6|45269.6|45284.6|45264.6|2
1623681390000|2021-06-14 14:36:30|45292.1|45272.1|45294.6|45274.6|45294.6|45274.6|45292.1|45272.1|8
1623681400000|2021-06-14 14:36:40|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45294.6|45274.6|7
1623681410000|2021-06-14 14:36:50|45294.6|45274.6|45294.6|45274.6|45297.1|45277.1|45294.6|45274.6|4
1623681420000|2021-06-14 14:37:00|45296.6|45276.6|45289.6|45269.6|45297.7|45277.7|45289.6|45269.6|9
1623681430000|2021-06-14 14:37:10|45289.1|45269.1|45289.6|45269.6|45289.6|45269.6|45289.1|45269.1|0
1623681440000|2021-06-14 14:37:20|45287.7|45267.7|45287.7|45267.7|45289.6|45269.6|45287.7|45267.7|1
1623681450000|2021-06-14 14:37:30|45289.6|45269.6|45290.2|45270.2|45290.2|45270.2|45287.7|45267.7|4
1623681460000|2021-06-14 14:37:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1623681470000|2021-06-14 14:37:50|45292.7|45272.7|45299.6|45279.6|45299.6|45279.6|45292.7|45272.7|4
1623681480000|2021-06-14 14:38:00|45301.6|45281.6|45304.6|45284.6|45305.2|45285.2|45301.6|45281.6|6
1623681490000|2021-06-14 14:38:10|45307.1|45287.1|45309.1|45289.1|45309.1|45289.1|45304.6|45284.6|2
1623681500000|2021-06-14 14:38:20|45309.6|45289.6|45309.1|45289.1|45309.6|45289.6|45309.1|45289.1|0
1623681510000|2021-06-14 14:38:30|45307.1|45287.1|45307.1|45287.1|45309.6|45289.6|45307.1|45287.1|1
1623681520000|2021-06-14 14:38:40|45309.1|45289.1|45314.6|45294.6|45314.6|45294.6|45304.6|45284.6|5
1623681530000|2021-06-14 14:38:50|45316.6|45296.6|45319.6|45299.6|45319.6|45299.6|45314.6|45294.6|6
1623681540000|2021-06-14 14:39:00|45321.6|45301.6|45326.6|45306.6|45327.1|45307.1|45321.6|45301.6|13
1623681550000|2021-06-14 14:39:10|45329.1|45309.1|45326.6|45306.6|45329.1|45309.1|45326.6|45306.6|4
1623681560000|2021-06-14 14:39:20|45329.1|45309.1|45331.6|45311.6|45331.6|45311.6|45329.1|45309.1|12
1623681570000|2021-06-14 14:39:30|||||||||3
1623681580000|2021-06-14 14:39:40|45333.6|45313.6|45334.6|45314.6|45339.6|45319.6|45333.6|45313.6|39
1623681590000|2021-06-14 14:39:50|45336.6|45316.6|45342.1|45322.1|45342.1|45322.1|45336.6|45316.6|7
1623681600000|2021-06-14 14:40:00|45344.6|45324.6|45354.1|45334.1|45354.1|45334.1|45342.7|45322.7|14
1623681610000|2021-06-14 14:40:10|45354.6|45334.6|45361.6|45341.6|45361.6|45341.6|45354.1|45334.1|16
1623681620000|2021-06-14 14:40:20|45361.1|45341.1|45362.1|45342.1|45366.6|45346.6|45359.1|45339.1|8
1623681630000|2021-06-14 14:40:30|45362.7|45342.7|45359.6|45339.6|45362.7|45342.7|45359.6|45339.6|3
1623681640000|2021-06-14 14:40:40|45359.1|45339.1|45359.1|45339.1|45359.6|45339.6|45357.1|45337.1|10
1623681650000|2021-06-14 14:40:50|45357.1|45337.1|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|7
1623681660000|2021-06-14 14:41:00|||||||||6
1623681670000|2021-06-14 14:41:10|45359.1|45339.1|45345.2|45325.2|45359.1|45339.1|45345.2|45325.2|2
1623681680000|2021-06-14 14:41:20|45343.2|45323.2|45340.2|45320.2|45345.2|45325.2|45340.2|45320.2|2
1623681690000|2021-06-14 14:41:30|45335.2|45315.2|45330.7|45310.7|45335.2|45315.2|45330.2|45310.2|12
1623681700000|2021-06-14 14:41:40|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45329.6|45309.6|5
1623681710000|2021-06-14 14:41:50|45332.7|45312.7|45330.2|45310.2|45336.6|45316.6|45330.2|45310.2|5
1623681720000|2021-06-14 14:42:00|45322.7|45302.7|45315.2|45295.2|45322.7|45302.7|45314.6|45294.6|11
1623681730000|2021-06-14 14:42:10|45314.6|45294.6|45312.7|45292.7|45314.6|45294.6|45312.1|45292.1|1
1623681740000|2021-06-14 14:42:20|45314.6|45294.6|45317.1|45297.1|45319.1|45299.1|45314.6|45294.6|9
1623681750000|2021-06-14 14:42:30|45312.7|45292.7|45319.6|45299.6|45319.6|45299.6|45312.7|45292.7|4
1623681760000|2021-06-14 14:42:40|45317.7|45297.7|45312.7|45292.7|45317.7|45297.7|45312.7|45292.7|1
1623681770000|2021-06-14 14:42:50|45310.7|45290.7|45307.1|45287.1|45310.7|45290.7|45304.6|45284.6|3
1623681780000|2021-06-14 14:43:00|45309.1|45289.1|45304.6|45284.6|45309.6|45289.6|45304.6|45284.6|2
1623681790000|2021-06-14 14:43:10|45302.1|45282.1|45304.6|45284.6|45304.6|45284.6|45300.2|45280.2|11
1623681800000|2021-06-14 14:43:20|45305.2|45285.2|45306.6|45286.6|45307.1|45287.1|45305.2|45285.2|2
1623681810000|2021-06-14 14:43:30|45307.1|45287.1|45311.6|45291.6|45311.6|45291.6|45307.1|45287.1|3
1623681820000|2021-06-14 14:43:40|45309.1|45289.1|45294.6|45274.6|45309.1|45289.1|45294.6|45274.6|12
1623681830000|2021-06-14 14:43:50|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45294.6|45274.6|8
1623681840000|2021-06-14 14:44:00|45298.2|45278.2|45313.6|45293.6|45313.6|45293.6|45298.2|45278.2|5
1623681850000|2021-06-14 14:44:10|45311.1|45291.1|45314.1|45294.1|45314.1|45294.1|45309.1|45289.1|6
1623681860000|2021-06-14 14:44:20|||||||||1
1623681870000|2021-06-14 14:44:30|45316.6|45296.6|45317.1|45297.1|45319.1|45299.1|45316.6|45296.6|4
1623681880000|2021-06-14 14:44:40|45316.6|45296.6|45314.1|45294.1|45319.1|45299.1|45314.1|45294.1|2
1623681890000|2021-06-14 14:44:50|45314.6|45294.6|45314.6|45294.6|45314.6|45294.6|45312.1|45292.1|3
1623681900000|2021-06-14 14:45:00|45313.6|45293.6|45317.1|45297.1|45317.1|45297.1|45309.6|45289.6|9
1623681910000|2021-06-14 14:45:10|45315.2|45295.2|45317.1|45297.1|45322.1|45302.1|45314.6|45294.6|2
1623681920000|2021-06-14 14:45:20|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|45314.6|45294.6|4
1623681930000|2021-06-14 14:45:30|45321.6|45301.6|45319.6|45299.6|45324.1|45304.1|45319.1|45299.1|2
1623681940000|2021-06-14 14:45:40|45321.6|45301.6|45324.1|45304.1|45324.1|45304.1|45321.6|45301.6|11
1623681950000|2021-06-14 14:45:50|45322.1|45302.1|45322.1|45302.1|45324.6|45304.6|45320.2|45300.2|1
1623681960000|2021-06-14 14:46:00|45320.2|45300.2|45317.1|45297.1|45322.1|45302.1|45317.1|45297.1|6
1623681970000|2021-06-14 14:46:10|45316.6|45296.6|45314.7|45294.7|45316.6|45296.6|45314.1|45294.1|5
1623681980000|2021-06-14 14:46:20|45312.7|45292.7|45312.7|45292.7|45317.2|45297.2|45312.7|45292.7|3
1623681990000|2021-06-14 14:46:30|45307.7|45287.7|45302.2|45282.2|45307.7|45287.7|45302.2|45282.2|9
1623682000000|2021-06-14 14:46:40|45304.7|45284.7|45307.2|45287.2|45307.2|45287.2|45304.7|45284.7|6
1623682010000|2021-06-14 14:46:50|45307.7|45287.7|45317.2|45297.2|45317.2|45297.2|45307.7|45287.7|2
1623682020000|2021-06-14 14:47:00|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|2
1623682030000|2021-06-14 14:47:10|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|1
1623682040000|2021-06-14 14:47:20|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|45310.2|45290.2|2
1623682050000|2021-06-14 14:47:30|45310.2|45290.2|45305.2|45285.2|45310.2|45290.2|45305.2|45285.2|2
1623682060000|2021-06-14 14:47:40|45303.2|45283.2|45296.6|45276.6|45303.2|45283.2|45296.6|45276.6|11
1623682070000|2021-06-14 14:47:50|45297.2|45277.2|45287.7|45267.7|45297.2|45277.2|45287.7|45267.7|7
1623682080000|2021-06-14 14:48:00|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|6
1623682090000|2021-06-14 14:48:10|45289.7|45269.7|45290.2|45270.2|45290.2|45270.2|45287.7|45267.7|1
1623682100000|2021-06-14 14:48:20|45289.7|45269.7|45290.2|45270.2|45290.2|45270.2|45287.7|45267.7|2
1623682110000|2021-06-14 14:48:30|||||||||1
1623682120000|2021-06-14 14:48:40|45292.2|45272.2|45297.7|45277.7|45297.7|45277.7|45292.2|45272.2|6
1623682130000|2021-06-14 14:48:50|45299.7|45279.7|45302.2|45282.2|45302.2|45282.2|45299.7|45279.7|1
1623682140000|2021-06-14 14:49:00|45301.6|45281.6|45302.2|45282.2|45304.7|45284.7|45299.7|45279.7|3
1623682150000|2021-06-14 14:49:10|45301.6|45281.6|45300.2|45280.2|45302.2|45282.2|45300.2|45280.2|6
1623682160000|2021-06-14 14:49:20|45302.2|45282.2|45311.6|45291.6|45311.6|45291.6|45302.2|45282.2|3
1623682170000|2021-06-14 14:49:30|45309.1|45289.1|45305.2|45285.2|45309.7|45289.7|45305.2|45285.2|3
1623682180000|2021-06-14 14:49:40|45307.2|45287.2|45300.2|45280.2|45309.7|45289.7|45300.2|45280.2|9
1623682190000|2021-06-14 14:49:50|45300.7|45280.7|45302.7|45282.7|45302.7|45282.7|45300.2|45280.2|0
1623682200000|2021-06-14 14:50:00|45304.7|45284.7|45309.7|45289.7|45312.2|45292.2|45304.7|45284.7|22
1623682210000|2021-06-14 14:50:10|45311.6|45291.6|45311.6|45291.6|45311.6|45291.6|45311.6|45291.6|4
1623682220000|2021-06-14 14:50:20|||||||||2
1623682230000|2021-06-14 14:50:30|45314.1|45294.1|45316.6|45296.6|45316.6|45296.6|45314.1|45294.1|2
1623682240000|2021-06-14 14:50:40|||||||||2
1623682250000|2021-06-14 14:50:50|45319.1|45299.1|45321.1|45301.1|45321.1|45301.1|45319.1|45299.1|3
1623682260000|2021-06-14 14:51:00|45321.6|45301.6|45326.1|45306.1|45326.1|45306.1|45321.6|45301.6|8
1623682270000|2021-06-14 14:51:10|45324.1|45304.1|45324.1|45304.1|45324.7|45304.7|45324.1|45304.1|2
1623682280000|2021-06-14 14:51:20|45324.7|45304.7|45314.7|45294.7|45324.7|45304.7|45312.7|45292.7|10
1623682290000|2021-06-14 14:51:30|45312.2|45292.2|45309.7|45289.7|45312.2|45292.2|45309.7|45289.7|2
1623682300000|2021-06-14 14:51:40|45310.2|45290.2|45314.7|45294.7|45319.7|45299.7|45310.2|45290.2|6
1623682310000|2021-06-14 14:51:50|45309.7|45289.7|45299.7|45279.7|45309.7|45289.7|45299.7|45279.7|12
1623682320000|2021-06-14 14:52:00|45297.2|45277.2|45295.2|45275.2|45297.2|45277.2|45292.7|45272.7|3
1623682330000|2021-06-14 14:52:10|45297.2|45277.2|45297.2|45277.2|45299.1|45279.1|45297.2|45277.2|5
1623682340000|2021-06-14 14:52:20|45299.1|45279.1|45299.7|45279.7|45299.7|45279.7|45297.2|45277.2|1
1623682350000|2021-06-14 14:52:30|45296.6|45276.6|45292.2|45272.2|45296.6|45276.6|45292.2|45272.2|9
1623682360000|2021-06-14 14:52:40|45291.6|45271.6|45294.7|45274.7|45294.7|45274.7|45289.7|45269.7|6
1623682380000|2021-06-14 14:53:00|45291.6|45271.6|45299.7|45279.7|45299.7|45279.7|45289.7|45269.7|8
1623682390000|2021-06-14 14:53:10|45301.6|45281.6|45304.7|45284.7|45304.7|45284.7|45299.7|45279.7|3
1623682400000|2021-06-14 14:53:20|45309.1|45289.1|45309.7|45289.7|45309.7|45289.7|45308.6|45288.6|7
1623682410000|2021-06-14 14:53:30|45311.6|45291.6|45317.2|45297.2|45317.2|45297.2|45311.6|45291.6|6
1623682420000|2021-06-14 14:53:40|45316.6|45296.6|45317.2|45297.2|45317.2|45297.2|45314.7|45294.7|1
1623682430000|2021-06-14 14:53:50|45319.1|45299.1|45314.7|45294.7|45319.1|45299.1|45314.7|45294.7|3
1623682440000|2021-06-14 14:54:00|45312.2|45292.2|45314.7|45294.7|45314.7|45294.7|45311.6|45291.6|5
1623682450000|2021-06-14 14:54:10|45316.6|45296.6|45322.2|45302.2|45322.2|45302.2|45316.6|45296.6|3
1623682460000|2021-06-14 14:54:20|45322.7|45302.7|45327.7|45307.7|45327.7|45307.7|45322.7|45302.7|11
1623682470000|2021-06-14 14:54:30|45330.2|45310.2|45325.2|45305.2|45330.2|45310.2|45325.2|45305.2|2
1623682480000|2021-06-14 14:54:40|45324.7|45304.7|45297.7|45277.7|45324.7|45304.7|45297.7|45277.7|11
1623682490000|2021-06-14 14:54:50|45302.2|45282.2|45300.2|45280.2|45302.2|45282.2|45299.7|45279.7|2
1623682500000|2021-06-14 14:55:00|45302.7|45282.7|45297.7|45277.7|45302.7|45282.7|45297.7|45277.7|2
1623682510000|2021-06-14 14:55:10|45295.7|45275.7|45295.2|45275.2|45295.7|45275.7|45295.2|45275.2|5
1623682520000|2021-06-14 14:55:20|45295.7|45275.7|45306.6|45286.6|45306.6|45286.6|45295.7|45275.7|5
1623682530000|2021-06-14 14:55:30|45307.2|45287.2|45304.7|45284.7|45309.1|45289.1|45304.7|45284.7|4
1623682540000|2021-06-14 14:55:40|45300.7|45280.7|45297.7|45277.7|45300.7|45280.7|45297.7|45277.7|10
1623682550000|2021-06-14 14:55:50|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|0
1623682560000|2021-06-14 14:56:00|45300.2|45280.2|45304.7|45284.7|45304.7|45284.7|45300.2|45280.2|8
1623682570000|2021-06-14 14:56:10|45307.2|45287.2|45304.1|45284.1|45307.2|45287.2|45304.1|45284.1|5
1623682580000|2021-06-14 14:56:20|45299.7|45279.7|45294.7|45274.7|45299.7|45279.7|45294.7|45274.7|4
1623682590000|2021-06-14 14:56:30|45292.2|45272.2|45284.1|45264.1|45292.2|45272.2|45284.1|45264.1|11
1623682600000|2021-06-14 14:56:40|45284.7|45264.7|45277.2|45257.2|45284.7|45264.7|45277.2|45257.2|12
1623682610000|2021-06-14 14:56:50|45275.2|45255.2|45274.7|45254.7|45275.2|45255.2|45272.7|45252.7|6
1623682620000|2021-06-14 14:57:00|45275.2|45255.2|45278.2|45258.2|45278.2|45258.2|45275.2|45255.2|2
1623682630000|2021-06-14 14:57:10|45277.7|45257.7|45277.7|45257.7|45279.7|45259.7|45277.2|45257.2|10
1623682640000|2021-06-14 14:57:20|45279.7|45259.7|45282.2|45262.2|45282.2|45262.2|45277.7|45257.7|3
1623682650000|2021-06-14 14:57:30|45281.6|45261.6|45277.7|45257.7|45281.6|45261.6|45277.7|45257.7|2
1623682660000|2021-06-14 14:57:40|45277.2|45257.2|45275.2|45255.2|45277.2|45257.2|45272.7|45252.7|11
1623682670000|2021-06-14 14:57:50|||||||||2
1623682680000|2021-06-14 14:58:00|45277.7|45257.7|45279.7|45259.7|45279.7|45259.7|45277.7|45257.7|6
1623682690000|2021-06-14 14:58:10|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|3
1623682700000|2021-06-14 14:58:20|45280.2|45260.2|45277.7|45257.7|45282.7|45262.7|45277.7|45257.7|4
1623682710000|2021-06-14 14:58:30|45280.2|45260.2|45284.7|45264.7|45284.7|45264.7|45280.2|45260.2|8
1623682720000|2021-06-14 14:58:40|45286.6|45266.6|45289.7|45269.7|45292.2|45272.2|45286.6|45266.6|4
1623682730000|2021-06-14 14:58:50|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|2
1623682740000|2021-06-14 14:59:00|45292.2|45272.2|45284.7|45264.7|45292.2|45272.2|45284.7|45264.7|9
1623682750000|2021-06-14 14:59:10|45285.2|45265.2|45280.2|45260.2|45285.2|45265.2|45280.2|45260.2|2
1623682760000|2021-06-14 14:59:20|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|0
1623682770000|2021-06-14 14:59:30|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|3
1623682780000|2021-06-14 14:59:40|45279.7|45259.7|45275.2|45255.2|45279.7|45259.7|45275.2|45255.2|1
1623682790000|2021-06-14 14:59:50|45277.2|45257.2|45275.2|45255.2|45280.2|45260.2|45275.2|45255.2|4
1623682800000|2021-06-14 15:00:00|45279.1|45259.1|45280.2|45260.2|45284.7|45264.7|45277.7|45257.7|9
1623682810000|2021-06-14 15:00:10|45278.2|45258.2|45276.2|45256.2|45280.2|45260.2|45276.2|45256.2|4
1623682820000|2021-06-14 15:00:20|45275.2|45255.2|45274.7|45254.7|45275.2|45255.2|45274.7|45254.7|7
1623682830000|2021-06-14 15:00:30|45275.2|45255.2|45280.2|45260.2|45281.6|45261.6|45275.2|45255.2|6
1623682840000|2021-06-14 15:00:40|45280.7|45260.7|45282.7|45262.7|45284.7|45264.7|45280.2|45260.2|2
1623682850000|2021-06-14 15:00:50|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|45282.7|45262.7|5
1623682860000|2021-06-14 15:01:00|45286.6|45266.6|45285.2|45265.2|45287.7|45267.7|45285.2|45265.2|28
1623682870000|2021-06-14 15:01:10|45284.7|45264.7|45282.7|45262.7|45284.7|45264.7|45282.7|45262.7|2
1623682890000|2021-06-14 15:01:30|45280.7|45260.7|45285.2|45265.2|45285.2|45265.2|45280.7|45260.7|4
1623682900000|2021-06-14 15:01:40|||||||||2
1623682910000|2021-06-14 15:01:50|45283.2|45263.2|45283.2|45263.2|45285.2|45265.2|45283.2|45263.2|1
1623682920000|2021-06-14 15:02:00|45285.2|45265.2|45285.2|45265.2|45287.7|45267.7|45285.2|45265.2|7
1623682930000|2021-06-14 15:02:10|45289.1|45269.1|45289.7|45269.7|45289.7|45269.7|45289.1|45269.1|2
1623682940000|2021-06-14 15:02:20|45287.2|45267.2|45294.7|45274.7|45294.7|45274.7|45286.6|45266.6|11
1623682950000|2021-06-14 15:02:30|45296.6|45276.6|45297.2|45277.2|45297.2|45277.2|45296.6|45276.6|4
1623682960000|2021-06-14 15:02:40|45296.6|45276.6|45297.2|45277.2|45297.2|45277.2|45296.6|45276.6|0
1623682970000|2021-06-14 15:02:50|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|1
1623682980000|2021-06-14 15:03:00|45297.2|45277.2|45296.6|45276.6|45297.2|45277.2|45296.6|45276.6|4
1623682990000|2021-06-14 15:03:10|45297.2|45277.2|45296.6|45276.6|45297.7|45277.7|45296.6|45276.6|1
1623683000000|2021-06-14 15:03:20|45297.2|45277.2|45300.2|45280.2|45300.2|45280.2|45297.2|45277.2|7
1623683010000|2021-06-14 15:03:30|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|3
1623683020000|2021-06-14 15:03:40|||||||||4
1623683030000|2021-06-14 15:03:50|45297.7|45277.7|45292.7|45272.7|45299.1|45279.1|45292.7|45272.7|1
1623683040000|2021-06-14 15:04:00|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|3
1623683050000|2021-06-14 15:04:10|45294.1|45274.1|45292.7|45272.7|45297.2|45277.2|45292.7|45272.7|10
1623683060000|2021-06-14 15:04:20|45294.7|45274.7|45295.2|45275.2|45295.2|45275.2|45294.7|45274.7|0
1623683070000|2021-06-14 15:04:30|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|1
1623683080000|2021-06-14 15:04:40|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|5
1623683090000|2021-06-14 15:04:50|45294.7|45274.7|45289.7|45269.7|45294.7|45274.7|45289.7|45269.7|5
1623683100000|2021-06-14 15:05:00|45287.7|45267.7|45285.7|45265.7|45287.7|45267.7|45285.7|45265.7|2
1623683110000|2021-06-14 15:05:10|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|4
1623683120000|2021-06-14 15:05:20|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|4
1623683130000|2021-06-14 15:05:30|45284.7|45264.7|45279.7|45259.7|45284.7|45264.7|45279.1|45259.1|12
1623683140000|2021-06-14 15:05:40|45279.1|45259.1|45277.2|45257.2|45279.1|45259.1|45276.6|45256.6|3
1623683150000|2021-06-14 15:05:50|45276.6|45256.6|45274.7|45254.7|45276.6|45256.6|45274.7|45254.7|11
1623683160000|2021-06-14 15:06:00|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|6
1623683170000|2021-06-14 15:06:10|45274.7|45254.7|45277.7|45257.7|45277.7|45257.7|45274.7|45254.7|3
1623683180000|2021-06-14 15:06:20|45280.2|45260.2|45287.7|45267.7|45287.7|45267.7|45280.2|45260.2|2
1623683190000|2021-06-14 15:06:30|45291.6|45271.6|45289.7|45269.7|45292.2|45272.2|45289.7|45269.7|14
1623683200000|2021-06-14 15:06:40|45290.2|45270.2|45294.1|45274.1|45294.7|45274.7|45290.2|45270.2|6
1623683210000|2021-06-14 15:06:50|45290.2|45270.2|45288.2|45268.2|45290.2|45270.2|45288.2|45268.2|1
1623683220000|2021-06-14 15:07:00|45285.7|45265.7|45285.2|45265.2|45285.7|45265.7|45284.7|45264.7|3
1623683230000|2021-06-14 15:07:10|45282.7|45262.7|45280.2|45260.2|45282.7|45262.7|45280.2|45260.2|1
1623683240000|2021-06-14 15:07:20|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|3
1623683250000|2021-06-14 15:07:30|45280.2|45260.2|45279.7|45259.7|45284.7|45264.7|45279.7|45259.7|1
1623683260000|2021-06-14 15:07:40|45284.1|45264.1|45280.2|45260.2|45284.1|45264.1|45280.2|45260.2|2
1623683270000|2021-06-14 15:07:50|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|0
1623683280000|2021-06-14 15:08:00|45277.7|45257.7|45274.1|45254.1|45277.7|45257.7|45274.1|45254.1|12
1623683290000|2021-06-14 15:08:10|45272.2|45252.2|45272.7|45252.7|45274.7|45254.7|45272.2|45252.2|2
1623683300000|2021-06-14 15:08:20|45274.7|45254.7|45272.7|45252.7|45274.7|45254.7|45272.7|45252.7|0
1623683310000|2021-06-14 15:08:30|45274.7|45254.7|45274.7|45254.7|45274.7|45254.7|45272.7|45252.7|4
1623683320000|2021-06-14 15:08:40|45272.7|45252.7|45274.7|45254.7|45274.7|45254.7|45272.7|45252.7|3
1623683330000|2021-06-14 15:08:50|45272.7|45252.7|45274.7|45254.7|45274.7|45254.7|45272.7|45252.7|2
1623683340000|2021-06-14 15:09:00|45272.7|45252.7|45272.2|45252.2|45272.7|45252.7|45272.2|45252.2|6
1623683350000|2021-06-14 15:09:10|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|3
1623683370000|2021-06-14 15:09:30|45266.6|45246.6|45264.7|45244.7|45266.6|45246.6|45264.7|45244.7|15
1623683380000|2021-06-14 15:09:40|45266.6|45246.6|45264.1|45244.1|45266.6|45246.6|45264.1|45244.1|4
1623683390000|2021-06-14 15:09:50|45263.6|45243.6|45249.7|45229.7|45263.6|45243.6|45247.2|45227.2|24
1623683400000|2021-06-14 15:10:00|45247.7|45227.7|45254.7|45234.7|45254.7|45234.7|45247.2|45227.2|5
1623683410000|2021-06-14 15:10:10|45250.2|45230.2|45249.7|45229.7|45250.2|45230.2|45249.7|45229.7|12
1623683420000|2021-06-14 15:10:20|45247.7|45227.7|45252.2|45232.2|45252.2|45232.2|45244.7|45224.7|33
1623683430000|2021-06-14 15:10:30|||||||||1
1623683440000|2021-06-14 15:10:40|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|3
1623683450000|2021-06-14 15:10:50|45252.2|45232.2|45249.1|45229.1|45252.2|45232.2|45249.1|45229.1|2
1623683460000|2021-06-14 15:11:00|45247.2|45227.2|45246.6|45226.6|45247.2|45227.2|45244.1|45224.1|6
1623683470000|2021-06-14 15:11:10|45247.2|45227.2|45244.7|45224.7|45249.1|45229.1|45244.7|45224.7|4
1623683480000|2021-06-14 15:11:20|||||||||1
1623683500000|2021-06-14 15:11:40|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|9
1623683510000|2021-06-14 15:11:50|||||||||5
1623683520000|2021-06-14 15:12:00|45251.6|45231.6|45259.1|45239.1|45263.6|45243.6|45251.6|45231.6|4
1623683530000|2021-06-14 15:12:10|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|45259.1|45239.1|8
1623683540000|2021-06-14 15:12:20|45263.1|45243.1|45259.1|45239.1|45263.1|45243.1|45259.1|45239.1|0
1623683550000|2021-06-14 15:12:30|45263.1|45243.1|45264.1|45244.1|45264.1|45244.1|45263.1|45243.1|7
1623683570000|2021-06-14 15:12:50|45261.6|45241.6|45259.7|45239.7|45261.6|45241.6|45259.7|45239.7|3
1623683580000|2021-06-14 15:13:00|45261.6|45241.6|45264.7|45244.7|45264.7|45244.7|45261.6|45241.6|10
1623683590000|2021-06-14 15:13:10|45267.2|45247.2|45267.2|45247.2|45267.2|45247.2|45267.2|45247.2|1
1623683600000|2021-06-14 15:13:20|45264.7|45244.7|45265.2|45245.2|45265.2|45245.2|45264.7|45244.7|1
1623683610000|2021-06-14 15:13:30|45267.2|45247.2|45266.6|45246.6|45269.1|45249.1|45266.6|45246.6|2
1623683630000|2021-06-14 15:13:50|45264.7|45244.7|45269.7|45249.7|45269.7|45249.7|45264.7|45244.7|2
1623683640000|2021-06-14 15:14:00|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|1
1623683650000|2021-06-14 15:14:10|45269.7|45249.7|45269.7|45249.7|45271.6|45251.6|45269.7|45249.7|0
1623683660000|2021-06-14 15:14:20|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|2
1623683670000|2021-06-14 15:14:30|45269.7|45249.7|45269.7|45249.7|45271.6|45251.6|45269.7|45249.7|3
1623683680000|2021-06-14 15:14:40|45271.6|45251.6|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|1
1623683690000|2021-06-14 15:14:50|45276.6|45256.6|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|7
1623683700000|2021-06-14 15:15:00|45274.7|45254.7|45276.6|45256.6|45276.6|45256.6|45274.7|45254.7|4
1623683710000|2021-06-14 15:15:10|45277.2|45257.2|45279.7|45259.7|45279.7|45259.7|45276.6|45256.6|3
1623683720000|2021-06-14 15:15:20|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|3
1623683730000|2021-06-14 15:15:30|45279.7|45259.7|45281.6|45261.6|45281.6|45261.6|45279.7|45259.7|1
1623683740000|2021-06-14 15:15:40|45282.2|45262.2|45282.7|45262.7|45282.7|45262.7|45282.2|45262.2|10
1623683750000|2021-06-14 15:15:50|45284.7|45264.7|45291.6|45271.6|45291.6|45271.6|45284.7|45264.7|7
1623683760000|2021-06-14 15:16:00|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|2
1623683770000|2021-06-14 15:16:10|45291.6|45271.6|45294.7|45274.7|45294.7|45274.7|45289.7|45269.7|4
1623683780000|2021-06-14 15:16:20|||||||||2
1623683790000|2021-06-14 15:16:30|45294.1|45274.1|45291.6|45271.6|45294.1|45274.1|45291.6|45271.6|11
1623683800000|2021-06-14 15:16:40|45288.6|45268.6|45281.6|45261.6|45288.6|45268.6|45281.6|45261.6|13
1623683810000|2021-06-14 15:16:50|45275.2|45255.2|45272.7|45252.7|45275.2|45255.2|45272.7|45252.7|2
1623683820000|2021-06-14 15:17:00|45269.7|45249.7|45264.7|45244.7|45269.7|45249.7|45264.7|45244.7|7
1623683830000|2021-06-14 15:17:10|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|4
1623683840000|2021-06-14 15:17:20|45267.7|45247.7|45270.2|45250.2|45271.6|45251.6|45267.7|45247.7|3
1623683850000|2021-06-14 15:17:30|45269.7|45249.7|45269.7|45249.7|45272.2|45252.2|45269.7|45249.7|0
1623683860000|2021-06-14 15:17:40|45271.6|45251.6|45274.7|45254.7|45274.7|45254.7|45271.6|45251.6|1
1623683870000|2021-06-14 15:17:50|45277.2|45257.2|45279.1|45259.1|45279.7|45259.7|45277.2|45257.2|5
1623683880000|2021-06-14 15:18:00|45278.6|45258.6|45284.1|45264.1|45284.1|45264.1|45278.6|45258.6|9
1623683890000|2021-06-14 15:18:10|45286.6|45266.6|45289.1|45269.1|45289.7|45269.7|45286.6|45266.6|6
1623683900000|2021-06-14 15:18:20|45291.6|45271.6|45292.2|45272.2|45292.2|45272.2|45291.6|45271.6|1
1623683910000|2021-06-14 15:18:30|45290.2|45270.2|45289.7|45269.7|45290.2|45270.2|45289.7|45269.7|2
1623683920000|2021-06-14 15:18:40|45289.1|45269.1|45287.2|45267.2|45289.1|45269.1|45287.2|45267.2|2
1623683930000|2021-06-14 15:18:50|45289.1|45269.1|45289.1|45269.1|45289.1|45269.1|45286.6|45266.6|5
1623683950000|2021-06-14 15:19:10|45286.6|45266.6|45287.2|45267.2|45287.2|45267.2|45286.6|45266.6|0
1623683960000|2021-06-14 15:19:20|45286.6|45266.6|45287.2|45267.2|45287.2|45267.2|45286.6|45266.6|3
1623683970000|2021-06-14 15:19:30|45287.7|45267.7|45289.7|45269.7|45289.7|45269.7|45287.2|45267.2|5
1623683980000|2021-06-14 15:19:40|45290.2|45270.2|45290.2|45270.2|45290.7|45270.7|45290.2|45270.2|2
1623683990000|2021-06-14 15:19:50|45290.7|45270.7|45294.7|45274.7|45294.7|45274.7|45290.2|45270.2|6
1623684000000|2021-06-14 15:20:00|45294.1|45274.1|45294.7|45274.7|45294.7|45274.7|45294.1|45274.1|2
1623684010000|2021-06-14 15:20:10|45294.1|45274.1|45294.1|45274.1|45296.6|45276.6|45292.2|45272.2|1
1623684020000|2021-06-14 15:20:20|45293.6|45273.6|45293.6|45273.6|45293.6|45273.6|45293.6|45273.6|2
1623684030000|2021-06-14 15:20:30|45291.6|45271.6|45291.6|45271.6|45294.7|45274.7|45291.6|45271.6|4
1623684050000|2021-06-14 15:20:50|45289.7|45269.7|45285.2|45265.2|45289.7|45269.7|45285.2|45265.2|4
1623684060000|2021-06-14 15:21:00|45283.2|45263.2|45285.2|45265.2|45285.2|45265.2|45280.7|45260.7|1
1623684070000|2021-06-14 15:21:10|||||||||2
1623684080000|2021-06-14 15:21:20|45287.2|45267.2|45285.2|45265.2|45287.2|45267.2|45285.2|45265.2|4
1623684090000|2021-06-14 15:21:30|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|1
1623684100000|2021-06-14 15:21:40|45285.7|45265.7|45287.7|45267.7|45287.7|45267.7|45285.7|45265.7|3
1623684110000|2021-06-14 15:21:50|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|1
1623684120000|2021-06-14 15:22:00|45292.2|45272.2|45296.1|45276.1|45296.1|45276.1|45292.2|45272.2|3
1623684130000|2021-06-14 15:22:10|45299.2|45279.2|45294.7|45274.7|45299.2|45279.2|45294.7|45274.7|1
1623684150000|2021-06-14 15:22:30|45296.7|45276.7|45294.7|45274.7|45297.2|45277.2|45294.7|45274.7|0
1623684160000|2021-06-14 15:22:40|45295.2|45275.2|45297.2|45277.2|45297.2|45277.2|45295.2|45275.2|2
1623684170000|2021-06-14 15:22:50|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|12
1623684180000|2021-06-14 15:23:00|45300.7|45280.7|45304.7|45284.7|45304.7|45284.7|45300.7|45280.7|6
1623684190000|2021-06-14 15:23:10|45306.7|45286.7|45304.7|45284.7|45307.2|45287.2|45304.7|45284.7|2
1623684200000|2021-06-14 15:23:20|45304.2|45284.2|45299.7|45279.7|45304.2|45284.2|45297.7|45277.7|9
1623684210000|2021-06-14 15:23:30|45297.7|45277.7|45302.7|45282.7|45302.7|45282.7|45297.7|45277.7|0
1623684220000|2021-06-14 15:23:40|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45301.7|45281.7|2
1623684230000|2021-06-14 15:23:50|45301.7|45281.7|45299.7|45279.7|45302.2|45282.2|45299.7|45279.7|4
1623684240000|2021-06-14 15:24:00|45297.7|45277.7|45294.7|45274.7|45299.7|45279.7|45294.7|45274.7|8
1623684250000|2021-06-14 15:24:10|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|0
1623684260000|2021-06-14 15:24:20|45294.7|45274.7|45290.2|45270.2|45294.7|45274.7|45290.2|45270.2|2
1623684280000|2021-06-14 15:24:40|||||||||1
1623684290000|2021-06-14 15:24:50|||||||||1
1623684300000|2021-06-14 15:25:00|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|0
1623684310000|2021-06-14 15:25:10|45292.7|45272.7|45289.7|45269.7|45292.7|45272.7|45287.7|45267.7|3
1623684320000|2021-06-14 15:25:20|45290.2|45270.2|45292.7|45272.7|45292.7|45272.7|45289.7|45269.7|1
1623684330000|2021-06-14 15:25:30|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|5
1623684340000|2021-06-14 15:25:40|45297.2|45277.2|45299.7|45279.7|45301.7|45281.7|45297.2|45277.2|4
1623684350000|2021-06-14 15:25:50|||||||||4
1623684360000|2021-06-14 15:26:00|45304.2|45284.2|45300.2|45280.2|45304.2|45284.2|45300.2|45280.2|5
1623684380000|2021-06-14 15:26:20|45302.2|45282.2|45302.2|45282.2|45304.7|45284.7|45302.2|45282.2|3
1623684390000|2021-06-14 15:26:30|45300.2|45280.2|45299.7|45279.7|45302.2|45282.2|45297.7|45277.7|3
1623684400000|2021-06-14 15:26:40|45297.7|45277.7|45299.7|45279.7|45299.7|45279.7|45297.7|45277.7|1
1623684410000|2021-06-14 15:26:50|45301.7|45281.7|45302.7|45282.7|45302.7|45282.7|45300.2|45280.2|3
1623684420000|2021-06-14 15:27:00|45302.2|45282.2|45302.2|45282.2|45304.7|45284.7|45302.2|45282.2|1
1623684430000|2021-06-14 15:27:10|45299.7|45279.7|45300.2|45280.2|45302.2|45282.2|45299.7|45279.7|1
1623684440000|2021-06-14 15:27:20|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|1
1623684450000|2021-06-14 15:27:30|45297.7|45277.7|45294.7|45274.7|45297.7|45277.7|45294.7|45274.7|5
1623684460000|2021-06-14 15:27:40|||||||||7
1623684470000|2021-06-14 15:27:50|45296.7|45276.7|45295.2|45275.2|45297.2|45277.2|45294.7|45274.7|0
1623684480000|2021-06-14 15:28:00|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|1
1623684490000|2021-06-14 15:28:10|45292.7|45272.7|45292.2|45272.2|45292.7|45272.7|45290.2|45270.2|5
1623684500000|2021-06-14 15:28:20|45289.7|45269.7|45285.2|45265.2|45289.7|45269.7|45285.2|45265.2|3
1623684510000|2021-06-14 15:28:30|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|45284.7|45264.7|0
1623684520000|2021-06-14 15:28:40|45284.2|45264.2|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|1
1623684530000|2021-06-14 15:28:50|||||||||3
1623684540000|2021-06-14 15:29:00|45280.2|45260.2|45279.7|45259.7|45280.2|45260.2|45277.7|45257.7|1
1623684550000|2021-06-14 15:29:10|45277.7|45257.7|45280.2|45260.2|45280.2|45260.2|45277.2|45257.2|11
1623684560000|2021-06-14 15:29:20|45284.2|45264.2|45286.7|45266.7|45288.6|45268.6|45284.2|45264.2|5
1623684570000|2021-06-14 15:29:30|45287.2|45267.2|45294.7|45274.7|45294.7|45274.7|45286.7|45266.7|6
1623684580000|2021-06-14 15:29:40|||||||||1
1623684590000|2021-06-14 15:29:50|45290.2|45270.2|45297.2|45277.2|45297.2|45277.2|45290.2|45270.2|11
1623684600000|2021-06-14 15:30:00|45297.7|45277.7|45299.7|45279.7|45304.2|45284.2|45297.7|45277.7|8
1623684610000|2021-06-14 15:30:10|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|1
1623684620000|2021-06-14 15:30:20|45301.7|45281.7|45299.7|45279.7|45301.7|45281.7|45297.7|45277.7|1
1623684630000|2021-06-14 15:30:30|45297.7|45277.7|45299.7|45279.7|45299.7|45279.7|45297.7|45277.7|0
1623684640000|2021-06-14 15:30:40|45297.2|45277.2|45299.7|45279.7|45299.7|45279.7|45297.2|45277.2|5
1623684650000|2021-06-14 15:30:50|45301.7|45281.7|45309.2|45289.2|45309.2|45289.2|45301.7|45281.7|6
1623684660000|2021-06-14 15:31:00|45307.2|45287.2|45319.2|45299.2|45319.2|45299.2|45307.2|45287.2|6
1623684670000|2021-06-14 15:31:10|45319.7|45299.7|45320.2|45300.2|45320.2|45300.2|45319.7|45299.7|10
1623684680000|2021-06-14 15:31:20|45319.7|45299.7|45315.2|45295.2|45319.7|45299.7|45315.2|45295.2|14
1623684690000|2021-06-14 15:31:30|45314.7|45294.7|45312.2|45292.2|45314.7|45294.7|45312.2|45292.2|1
1623684700000|2021-06-14 15:31:40|45312.7|45292.7|45314.7|45294.7|45316.7|45296.7|45312.7|45292.7|3
1623684710000|2021-06-14 15:31:50|45315.2|45295.2|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|1
1623684720000|2021-06-14 15:32:00|45312.7|45292.7|45307.7|45287.7|45312.7|45292.7|45305.7|45285.7|4
1623684730000|2021-06-14 15:32:10|45305.7|45285.7|45310.2|45290.2|45312.2|45292.2|45305.7|45285.7|6
1623684740000|2021-06-14 15:32:20|45312.7|45292.7|45317.7|45297.7|45317.7|45297.7|45309.7|45289.7|11
1623684750000|2021-06-14 15:32:30|45320.2|45300.2|45319.7|45299.7|45320.2|45300.2|45317.7|45297.7|3
1623684760000|2021-06-14 15:32:40|45322.7|45302.7|45322.2|45302.2|45324.7|45304.7|45322.2|45302.2|5
1623684770000|2021-06-14 15:32:50|45320.2|45300.2|45319.7|45299.7|45320.2|45300.2|45319.7|45299.7|1
1623684780000|2021-06-14 15:33:00|45315.2|45295.2|45317.7|45297.7|45317.7|45297.7|45315.2|45295.2|11
1623684790000|2021-06-14 15:33:10|45315.2|45295.2|45314.7|45294.7|45317.7|45297.7|45314.7|45294.7|10
1623684800000|2021-06-14 15:33:20|45309.7|45289.7|45305.2|45285.2|45309.7|45289.7|45305.2|45285.2|11
1623684810000|2021-06-14 15:33:30|45307.2|45287.2|45305.2|45285.2|45307.2|45287.2|45305.2|45285.2|4
1623684820000|2021-06-14 15:33:40|45304.7|45284.7|45302.7|45282.7|45307.2|45287.2|45302.7|45282.7|2
1623684830000|2021-06-14 15:33:50|45304.7|45284.7|45307.2|45287.2|45307.2|45287.2|45304.7|45284.7|3
1623684840000|2021-06-14 15:34:00|45307.7|45287.7|45309.7|45289.7|45309.7|45289.7|45307.7|45287.7|4
1623684850000|2021-06-14 15:34:10|45312.2|45292.2|45317.2|45297.2|45317.2|45297.2|45312.2|45292.2|1
1623684860000|2021-06-14 15:34:20|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45312.2|45292.2|7
1623684870000|2021-06-14 15:34:30|45312.7|45292.7|45314.7|45294.7|45314.7|45294.7|45312.7|45292.7|0
1623684880000|2021-06-14 15:34:40|45312.7|45292.7|45312.2|45292.2|45312.7|45292.7|45312.2|45292.2|3
1623684890000|2021-06-14 15:34:50|45304.7|45284.7|45302.2|45282.2|45304.7|45284.7|45302.2|45282.2|4
1623684900000|2021-06-14 15:35:00|45301.7|45281.7|45309.2|45289.2|45309.2|45289.2|45301.7|45281.7|6
1623684910000|2021-06-14 15:35:10|45309.7|45289.7|45319.2|45299.2|45319.2|45299.2|45309.7|45289.7|6
1623684920000|2021-06-14 15:35:20|45324.7|45304.7|45334.7|45314.7|45334.7|45314.7|45324.7|45304.7|18
1623684930000|2021-06-14 15:35:30|45337.7|45317.7|45339.7|45319.7|45339.7|45319.7|45337.2|45317.2|21
1623684940000|2021-06-14 15:35:40|45337.2|45317.2|45332.2|45312.2|45337.2|45317.2|45332.2|45312.2|8
1623684950000|2021-06-14 15:35:50|45334.7|45314.7|45332.2|45312.2|45334.7|45314.7|45332.2|45312.2|4
1623684960000|2021-06-14 15:36:00|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|2
1623684970000|2021-06-14 15:36:10|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|45331.7|45311.7|7
1623684980000|2021-06-14 15:36:20|45333.2|45313.2|45332.2|45312.2|45333.2|45313.2|45332.2|45312.2|6
1623684990000|2021-06-14 15:36:30|45330.2|45310.2|45327.2|45307.2|45330.2|45310.2|45327.2|45307.2|5
1623685000000|2021-06-14 15:36:40|45326.7|45306.7|45324.7|45304.7|45326.7|45306.7|45324.7|45304.7|3
1623685010000|2021-06-14 15:36:50|45325.2|45305.2|45330.2|45310.2|45330.2|45310.2|45325.2|45305.2|2
1623685020000|2021-06-14 15:37:00|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|45330.2|45310.2|0
1623685030000|2021-06-14 15:37:10|45331.7|45311.7|45327.7|45307.7|45331.7|45311.7|45327.7|45307.7|6
1623685040000|2021-06-14 15:37:20|45329.7|45309.7|45325.2|45305.2|45329.7|45309.7|45325.2|45305.2|1
1623685050000|2021-06-14 15:37:30|||||||||1
1623685060000|2021-06-14 15:37:40|45323.2|45303.2|45322.7|45302.7|45323.2|45303.2|45322.7|45302.7|6
1623685070000|2021-06-14 15:37:50|45324.7|45304.7|45319.7|45299.7|45324.7|45304.7|45319.7|45299.7|5
1623685080000|2021-06-14 15:38:00|45317.7|45297.7|45315.2|45295.2|45317.7|45297.7|45315.2|45295.2|7
1623685090000|2021-06-14 15:38:10|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|1
1623685100000|2021-06-14 15:38:20|45319.7|45299.7|45324.7|45304.7|45324.7|45304.7|45319.7|45299.7|13
1623685110000|2021-06-14 15:38:30|45327.2|45307.2|45327.2|45307.2|45329.2|45309.2|45327.2|45307.2|2
1623685120000|2021-06-14 15:38:40|45329.2|45309.2|45325.2|45305.2|45329.7|45309.7|45325.2|45305.2|5
1623685130000|2021-06-14 15:38:50|45327.2|45307.2|45325.2|45305.2|45327.2|45307.2|45324.7|45304.7|2
1623685140000|2021-06-14 15:39:00|45329.7|45309.7|45332.7|45312.7|45332.7|45312.7|45327.7|45307.7|11
1623685160000|2021-06-14 15:39:20|45339.2|45319.2|45344.7|45324.7|45344.7|45324.7|45339.2|45319.2|14
1623685170000|2021-06-14 15:39:30|45347.2|45327.2|45347.2|45327.2|45347.2|45327.2|45345.2|45325.2|3
1623685180000|2021-06-14 15:39:40|45347.7|45327.7|45356.1|45336.1|45356.1|45336.1|45347.7|45327.7|2
1623685190000|2021-06-14 15:39:50|45354.2|45334.2|45358.6|45338.6|45358.6|45338.6|45354.2|45334.2|3
1623685200000|2021-06-14 15:40:00|45356.1|45336.1|45354.2|45334.2|45356.1|45336.1|45351.7|45331.7|14
1623685210000|2021-06-14 15:40:10|45352.2|45332.2|45354.7|45334.7|45354.7|45334.7|45349.7|45329.7|6
1623685220000|2021-06-14 15:40:20|||||||||6
1623685230000|2021-06-14 15:40:30|45358.6|45338.6|45364.7|45344.7|45364.7|45344.7|45358.6|45338.6|7
1623685240000|2021-06-14 15:40:40|45366.7|45346.7|45366.7|45346.7|45366.7|45346.7|45366.7|45346.7|2
1623685260000|2021-06-14 15:41:00|45369.7|45349.7|45371.7|45351.7|45371.7|45351.7|45369.7|45349.7|13
1623685270000|2021-06-14 15:41:10|45369.7|45349.7|45374.2|45354.2|45374.2|45354.2|45369.7|45349.7|3
1623685280000|2021-06-14 15:41:20|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|0
1623685290000|2021-06-14 15:41:30|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|2
1623685310000|2021-06-14 15:41:50|45374.7|45354.7|45377.2|45357.2|45377.2|45357.2|45374.7|45354.7|4
1623685320000|2021-06-14 15:42:00|45376.7|45356.7|45371.7|45351.7|45377.2|45357.2|45371.7|45351.7|36
1623685330000|2021-06-14 15:42:10|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|6
1623685340000|2021-06-14 15:42:20|45354.7|45334.7|45369.2|45349.2|45369.2|45349.2|45354.7|45334.7|11
1623685350000|2021-06-14 15:42:30|45369.7|45349.7|45374.2|45354.2|45374.2|45354.2|45369.7|45349.7|1
1623685360000|2021-06-14 15:42:40|||||||||2
1623685370000|2021-06-14 15:42:50|45372.2|45352.2|45369.7|45349.7|45372.2|45352.2|45369.7|45349.7|9
1623685380000|2021-06-14 15:43:00|45367.2|45347.2|45362.2|45342.2|45367.2|45347.2|45362.2|45342.2|7
1623685390000|2021-06-14 15:43:10|45360.2|45340.2|45362.2|45342.2|45362.2|45342.2|45360.2|45340.2|1
1623685400000|2021-06-14 15:43:20|45360.2|45340.2|45362.7|45342.7|45362.7|45342.7|45359.7|45339.7|1
1623685420000|2021-06-14 15:43:40|45363.3|45343.3|45364.7|45344.7|45365.2|45345.2|45363.3|45343.3|5
1623685430000|2021-06-14 15:43:50|45365.2|45345.2|45362.7|45342.7|45365.2|45345.2|45362.7|45342.7|1
1623685440000|2021-06-14 15:44:00|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|4
1623685450000|2021-06-14 15:44:10|45363.3|45343.3|45362.7|45342.7|45363.3|45343.3|45362.7|45342.7|0
1623685460000|2021-06-14 15:44:20|45367.2|45347.2|45372.2|45352.2|45372.2|45352.2|45367.2|45347.2|11
1623685470000|2021-06-14 15:44:30|||||||||2
1623685480000|2021-06-14 15:44:40|||||||||1
1623685490000|2021-06-14 15:44:50|45371.7|45351.7|45369.7|45349.7|45371.7|45351.7|45369.7|45349.7|4
1623685500000|2021-06-14 15:45:00|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|3
1623685510000|2021-06-14 15:45:10|45370.2|45350.2|45371.7|45351.7|45372.2|45352.2|45370.2|45350.2|2
1623685520000|2021-06-14 15:45:20|45369.7|45349.7|45367.7|45347.7|45369.7|45349.7|45367.7|45347.7|2
1623685530000|2021-06-14 15:45:30|45365.8|45345.8|45364.7|45344.7|45367.7|45347.7|45362.7|45342.7|3
1623685540000|2021-06-14 15:45:40|45362.7|45342.7|45362.2|45342.2|45364.7|45344.7|45362.2|45342.2|7
1623685550000|2021-06-14 15:45:50|45352.2|45332.2|45354.7|45334.7|45354.7|45334.7|45351.7|45331.7|19
1623685560000|2021-06-14 15:46:00|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|1
1623685570000|2021-06-14 15:46:10|45354.7|45334.7|45352.2|45332.2|45354.7|45334.7|45352.2|45332.2|5
1623685580000|2021-06-14 15:46:20|45350.2|45330.2|45352.2|45332.2|45352.2|45332.2|45350.2|45330.2|10
1623685590000|2021-06-14 15:46:30|45350.2|45330.2|45347.2|45327.2|45350.2|45330.2|45345.2|45325.2|6
1623685600000|2021-06-14 15:46:40|45345.2|45325.2|45344.7|45324.7|45345.2|45325.2|45344.7|45324.7|0
1623685620000|2021-06-14 15:47:00|45342.7|45322.7|45342.2|45322.2|45342.7|45322.7|45341.7|45321.7|1
1623685640000|2021-06-14 15:47:20|45339.7|45319.7|45342.2|45322.2|45342.2|45322.2|45339.7|45319.7|6
1623685650000|2021-06-14 15:47:30|45339.7|45319.7|45340.2|45320.2|45342.2|45322.2|45339.7|45319.7|0
1623685660000|2021-06-14 15:47:40|45342.2|45322.2|45342.7|45322.7|45342.7|45322.7|45339.7|45319.7|4
1623685670000|2021-06-14 15:47:50|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|3
1623685680000|2021-06-14 15:48:00|45340.2|45320.2|45339.7|45319.7|45340.2|45320.2|45339.7|45319.7|4
1623685690000|2021-06-14 15:48:10|45338.6|45318.6|45331.7|45311.7|45338.6|45318.6|45331.7|45311.7|8
1623685700000|2021-06-14 15:48:20|45329.7|45309.7|45337.2|45317.2|45337.2|45317.2|45329.7|45309.7|14
1623685710000|2021-06-14 15:48:30|||||||||2
1623685720000|2021-06-14 15:48:40|45341.1|45321.1|45342.7|45322.7|45342.7|45322.7|45339.7|45319.7|9
1623685730000|2021-06-14 15:48:50|45340.2|45320.2|45334.2|45314.2|45342.7|45322.7|45334.2|45314.2|20
1623685740000|2021-06-14 15:49:00|45336.1|45316.1|45334.2|45314.2|45336.7|45316.7|45332.2|45312.2|8
1623685760000|2021-06-14 15:49:20|45332.2|45312.2|45331.7|45311.7|45334.2|45314.2|45331.7|45311.7|2
1623685770000|2021-06-14 15:49:30|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|4
1623685780000|2021-06-14 15:49:40|45332.2|45312.2|45336.7|45316.7|45336.7|45316.7|45332.2|45312.2|6
1623685790000|2021-06-14 15:49:50|45337.2|45317.2|45335.2|45315.2|45339.7|45319.7|45335.2|45315.2|9
1623685800000|2021-06-14 15:50:00|45337.2|45317.2|45332.7|45312.7|45337.2|45317.2|45332.7|45312.7|5
1623685810000|2021-06-14 15:50:10|||||||||1
1623685820000|2021-06-14 15:50:20|45334.7|45314.7|45332.2|45312.2|45334.7|45314.7|45332.2|45312.2|5
1623685830000|2021-06-14 15:50:30|45330.2|45310.2|45334.7|45314.7|45334.7|45314.7|45330.2|45310.2|1
1623685840000|2021-06-14 15:50:40|45331.7|45311.7|45334.7|45314.7|45334.7|45314.7|45331.7|45311.7|19
1623685850000|2021-06-14 15:50:50|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|0
1623685860000|2021-06-14 15:51:00|45339.2|45319.2|45339.7|45319.7|45342.2|45322.2|45337.2|45317.2|5
1623685870000|2021-06-14 15:51:10|45341.7|45321.7|45345.2|45325.2|45345.2|45325.2|45339.7|45319.7|5
1623685880000|2021-06-14 15:51:20|||||||||1
1623685890000|2021-06-14 15:51:30|45345.8|45325.8|45352.2|45332.2|45352.2|45332.2|45345.8|45325.8|4
1623685900000|2021-06-14 15:51:40|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|3
1623685910000|2021-06-14 15:51:50|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|2
1623685930000|2021-06-14 15:52:10|45344.7|45324.7|45339.7|45319.7|45344.7|45324.7|45334.7|45314.7|8
1623685940000|2021-06-14 15:52:20|||||||||1
1623685950000|2021-06-14 15:52:30|||||||||3
1623685960000|2021-06-14 15:52:40|45344.7|45324.7|45342.7|45322.7|45344.7|45324.7|45342.7|45322.7|2
1623685970000|2021-06-14 15:52:50|45344.7|45324.7|45344.7|45324.7|45344.7|45324.7|45344.7|45324.7|0
1623685980000|2021-06-14 15:53:00|45348.6|45328.6|45349.2|45329.2|45351.7|45331.7|45348.6|45328.6|3
1623685990000|2021-06-14 15:53:10|45354.2|45334.2|45354.7|45334.7|45355.2|45335.2|45349.7|45329.7|10
1623686000000|2021-06-14 15:53:20|||||||||5
1623686010000|2021-06-14 15:53:30|45356.7|45336.7|45354.7|45334.7|45356.7|45336.7|45354.7|45334.7|8
1623686020000|2021-06-14 15:53:40|45356.7|45336.7|45354.7|45334.7|45356.7|45336.7|45354.7|45334.7|1
1623686040000|2021-06-14 15:54:00|||||||||2
1623686050000|2021-06-14 15:54:10|||||||||1
1623686060000|2021-06-14 15:54:20|||||||||1
1623686070000|2021-06-14 15:54:30|45350.2|45330.2|45347.7|45327.7|45350.2|45330.2|45347.7|45327.7|42
1623686080000|2021-06-14 15:54:40|45347.2|45327.2|45347.2|45327.2|45347.2|45327.2|45347.2|45327.2|3
1623686090000|2021-06-14 15:54:50|||||||||2
1623686100000|2021-06-14 15:55:00|45347.7|45327.7|45344.7|45324.7|45347.7|45327.7|45344.7|45324.7|8
1623686110000|2021-06-14 15:55:10|45347.7|45327.7|45356.7|45336.7|45356.7|45336.7|45347.7|45327.7|15
1623686120000|2021-06-14 15:55:20|45354.7|45334.7|45354.7|45334.7|45354.7|45334.7|45354.7|45334.7|0
1623686130000|2021-06-14 15:55:30|45356.7|45336.7|45357.2|45337.2|45359.2|45339.2|45356.7|45336.7|5
1623686140000|2021-06-14 15:55:40|45359.2|45339.2|45359.7|45339.7|45360.2|45340.2|45357.2|45337.2|3
1623686150000|2021-06-14 15:55:50|45357.2|45337.2|45362.2|45342.2|45362.2|45342.2|45357.2|45337.2|4
1623686160000|2021-06-14 15:56:00|45359.7|45339.7|45364.2|45344.2|45364.2|45344.2|45359.7|45339.7|2
1623686170000|2021-06-14 15:56:10|45362.2|45342.2|45359.7|45339.7|45362.2|45342.2|45359.7|45339.7|5
1623686180000|2021-06-14 15:56:20|45361.7|45341.7|45364.7|45344.7|45364.7|45344.7|45359.7|45339.7|2
1623686200000|2021-06-14 15:56:40|45365.2|45345.2|45369.2|45349.2|45369.2|45349.2|45365.2|45345.2|1
1623686210000|2021-06-14 15:56:50|||||||||5
1623686220000|2021-06-14 15:57:00|||||||||7
1623686230000|2021-06-14 15:57:10|||||||||1
1623686250000|2021-06-14 15:57:30|||||||||1
1623686260000|2021-06-14 15:57:40|45371.7|45351.7|45372.2|45352.2|45372.2|45352.2|45371.7|45351.7|0
1623686270000|2021-06-14 15:57:50|45375.2|45355.2|45379.7|45359.7|45379.7|45359.7|45374.7|45354.7|7
1623686280000|2021-06-14 15:58:00|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|11
1623686290000|2021-06-14 15:58:10|45379.7|45359.7|45377.7|45357.7|45379.7|45359.7|45377.7|45357.7|4
1623686300000|2021-06-14 15:58:20|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|0
1623686310000|2021-06-14 15:58:30|||||||||2
1623686320000|2021-06-14 15:58:40|45382.2|45362.2|45384.2|45364.2|45384.2|45364.2|45382.2|45362.2|28
1623686330000|2021-06-14 15:58:50|45382.2|45362.2|45384.2|45364.2|45384.2|45364.2|45382.2|45362.2|0
1623686350000|2021-06-14 15:59:10|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|15
1623686360000|2021-06-14 15:59:20|45379.7|45359.7|45384.2|45364.2|45384.2|45364.2|45379.7|45359.7|2
1623686370000|2021-06-14 15:59:30|45384.7|45364.7|45386.7|45366.7|45389.7|45369.7|45384.7|45364.7|10
1623686380000|2021-06-14 15:59:40|45387.2|45367.2|45384.7|45364.7|45389.2|45369.2|45384.7|45364.7|201
1623686390000|2021-06-14 15:59:50|45386.7|45366.7|45384.7|45364.7|45387.2|45367.2|45384.7|45364.7|8
1623686400000|2021-06-14 16:00:00|45389.2|45369.2|45389.7|45369.7|45389.7|45369.7|45389.2|45369.2|4
1623686410000|2021-06-14 16:00:10|45390.2|45370.2|45389.7|45369.7|45390.2|45370.2|45389.7|45369.7|18
1623686420000|2021-06-14 16:00:20|45392.2|45372.2|45392.2|45372.2|45392.2|45372.2|45389.7|45369.7|83
1623686430000|2021-06-14 16:00:30|45391.7|45371.7|45389.7|45369.7|45391.7|45371.7|45389.7|45369.7|0
1623686440000|2021-06-14 16:00:40|||||||||3
1623686450000|2021-06-14 16:00:50|45391.7|45371.7|45389.7|45369.7|45391.7|45371.7|45389.7|45369.7|13
1623686460000|2021-06-14 16:01:00|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|15
1623686470000|2021-06-14 16:01:10|||||||||3
1623686480000|2021-06-14 16:01:20|||||||||1
1623686500000|2021-06-14 16:01:40|||||||||1
1623686510000|2021-06-14 16:01:50|45392.2|45372.2|45391.7|45371.7|45392.2|45372.2|45389.2|45369.2|14
1623686520000|2021-06-14 16:02:00|45389.7|45369.7|45392.2|45372.2|45392.2|45372.2|45389.7|45369.7|3
1623686530000|2021-06-14 16:02:10|||||||||1
1623686560000|2021-06-14 16:02:40|||||||||8
1623686570000|2021-06-14 16:02:50|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|15
1623686590000|2021-06-14 16:03:10|||||||||1
1623686600000|2021-06-14 16:03:20|45396.7|45376.7|45394.7|45374.7|45396.7|45376.7|45394.7|45374.7|29
1623686610000|2021-06-14 16:03:30|45392.2|45372.2|45392.2|45372.2|45392.2|45372.2|45392.2|45372.2|3
1623686620000|2021-06-14 16:03:40|45390.2|45370.2|45384.2|45364.2|45390.2|45370.2|45384.2|45364.2|4
1623686630000|2021-06-14 16:03:50|45382.2|45362.2|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|7
1623686640000|2021-06-14 16:04:00|45382.2|45362.2|45392.2|45372.2|45392.2|45372.2|45382.2|45362.2|17
1623686650000|2021-06-14 16:04:10|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45392.2|45372.2|17
1623686660000|2021-06-14 16:04:20|45392.7|45372.7|45392.7|45372.7|45394.7|45374.7|45392.7|45372.7|3
1623686670000|2021-06-14 16:04:30|||||||||8
1623686690000|2021-06-14 16:04:50|||||||||3
1623686700000|2021-06-14 16:05:00|45394.7|45374.7|45392.7|45372.7|45394.7|45374.7|45392.7|45372.7|2
1623686710000|2021-06-14 16:05:10|45394.7|45374.7|45392.7|45372.7|45394.7|45374.7|45392.7|45372.7|1
1623686720000|2021-06-14 16:05:20|45392.2|45372.2|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|13
1623686730000|2021-06-14 16:05:30|45389.7|45369.7|45387.2|45367.2|45389.7|45369.7|45387.2|45367.2|3
1623686750000|2021-06-14 16:05:50|45387.7|45367.7|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|6
1623686760000|2021-06-14 16:06:00|45389.2|45369.2|45389.7|45369.7|45389.7|45369.7|45384.7|45364.7|12
1623686770000|2021-06-14 16:06:10|45384.7|45364.7|45384.7|45364.7|45384.7|45364.7|45384.7|45364.7|9
1623686780000|2021-06-14 16:06:20|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|6
1623686790000|2021-06-14 16:06:30|45380.8|45360.8|45382.7|45362.7|45382.7|45362.7|45380.8|45360.8|2
1623686800000|2021-06-14 16:06:40|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|0
1623686810000|2021-06-14 16:06:50|45377.7|45357.7|45377.2|45357.2|45377.7|45357.7|45375.2|45355.2|8
1623686820000|2021-06-14 16:07:00|45379.2|45359.2|45382.7|45362.7|45387.2|45367.2|45379.2|45359.2|33
1623686830000|2021-06-14 16:07:10|45382.2|45362.2|45377.7|45357.7|45382.2|45362.2|45377.7|45357.7|3
1623686850000|2021-06-14 16:07:30|45372.7|45352.7|45364.7|45344.7|45372.7|45352.7|45364.7|45344.7|11
1623686860000|2021-06-14 16:07:40|||||||||1
1623686870000|2021-06-14 16:07:50|45367.2|45347.2|45369.7|45349.7|45370.2|45350.2|45367.2|45347.2|4
1623686880000|2021-06-14 16:08:00|45371.7|45351.7|45379.2|45359.2|45379.2|45359.2|45371.7|45351.7|8
1623686900000|2021-06-14 16:08:20|||||||||2
1623686910000|2021-06-14 16:08:30|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|105
1623686920000|2021-06-14 16:08:40|||||||||2
1623686930000|2021-06-14 16:08:50|||||||||4
1623686940000|2021-06-14 16:09:00|||||||||1
1623686950000|2021-06-14 16:09:10|45381.7|45361.7|45377.2|45357.2|45381.7|45361.7|45377.2|45357.2|9
1623686960000|2021-06-14 16:09:20|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|6
1623686980000|2021-06-14 16:09:40|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|0
1623686990000|2021-06-14 16:09:50|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|4
1623687000000|2021-06-14 16:10:00|45367.2|45347.2|45367.2|45347.2|45367.2|45347.2|45367.2|45347.2|1
1623687010000|2021-06-14 16:10:10|||||||||5
1623687020000|2021-06-14 16:10:20|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|4
1623687030000|2021-06-14 16:10:30|45366.7|45346.7|45369.7|45349.7|45369.7|45349.7|45366.7|45346.7|4
1623687040000|2021-06-14 16:10:40|45367.7|45347.7|45367.2|45347.2|45369.7|45349.7|45364.7|45344.7|8
1623687050000|2021-06-14 16:10:50|45365.2|45345.2|45367.2|45347.2|45367.2|45347.2|45365.2|45345.2|0
1623687060000|2021-06-14 16:11:00|45365.2|45345.2|45367.7|45347.7|45367.7|45347.7|45364.7|45344.7|8
1623687070000|2021-06-14 16:11:10|45364.7|45344.7|45360.8|45340.8|45364.7|45344.7|45360.8|45340.8|12
1623687080000|2021-06-14 16:11:20|45357.7|45337.7|45352.2|45332.2|45357.7|45337.7|45352.2|45332.2|7
1623687090000|2021-06-14 16:11:30|45352.7|45332.7|45349.2|45329.2|45354.7|45334.7|45347.2|45327.2|10
1623687100000|2021-06-14 16:11:40|45348.7|45328.7|45349.7|45329.7|45349.7|45329.7|45347.2|45327.2|13
1623687110000|2021-06-14 16:11:50|45344.7|45324.7|45339.7|45319.7|45344.7|45324.7|45339.2|45319.2|9
1623687120000|2021-06-14 16:12:00|45337.2|45317.2|45335.2|45315.2|45337.2|45317.2|45335.2|45315.2|3
1623687130000|2021-06-14 16:12:10|45337.2|45317.2|45332.2|45312.2|45337.2|45317.2|45331.7|45311.7|9
1623687150000|2021-06-14 16:12:30|45331.7|45311.7|45322.7|45302.7|45331.7|45311.7|45322.2|45302.2|9
1623687160000|2021-06-14 16:12:40|45320.2|45300.2|45324.7|45304.7|45324.7|45304.7|45320.2|45300.2|11
1623687170000|2021-06-14 16:12:50|45325.2|45305.2|45329.7|45309.7|45330.2|45310.2|45325.2|45305.2|6
1623687180000|2021-06-14 16:13:00|45327.7|45307.7|45327.2|45307.2|45327.7|45307.7|45327.2|45307.2|3
1623687190000|2021-06-14 16:13:10|||||||||2
1623687200000|2021-06-14 16:13:20|45326.7|45306.7|45327.2|45307.2|45327.2|45307.2|45326.7|45306.7|1
1623687210000|2021-06-14 16:13:30|45325.2|45305.2|45320.2|45300.2|45325.2|45305.2|45320.2|45300.2|8
1623687220000|2021-06-14 16:13:40|45322.2|45302.2|45317.7|45297.7|45322.2|45302.2|45317.7|45297.7|11
1623687230000|2021-06-14 16:13:50|45312.7|45292.7|45314.7|45294.7|45314.7|45294.7|45312.2|45292.2|16
1623687240000|2021-06-14 16:14:00|45317.2|45297.2|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|1
1623687250000|2021-06-14 16:14:10|||||||||6
1623687260000|2021-06-14 16:14:20|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|0
1623687270000|2021-06-14 16:14:30|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|1
1623687280000|2021-06-14 16:14:40|||||||||1
1623687290000|2021-06-14 16:14:50|||||||||1
1623687300000|2021-06-14 16:15:00|45320.2|45300.2|45324.7|45304.7|45324.7|45304.7|45320.2|45300.2|6
1623687310000|2021-06-14 16:15:10|45326.7|45306.7|45332.2|45312.2|45332.2|45312.2|45326.7|45306.7|22
1623687320000|2021-06-14 16:15:20|45334.7|45314.7|45329.7|45309.7|45334.7|45314.7|45329.7|45309.7|25
1623687330000|2021-06-14 16:15:30|45329.2|45309.2|45329.7|45309.7|45332.2|45312.2|45329.2|45309.2|6
1623687340000|2021-06-14 16:15:40|45329.2|45309.2|45327.2|45307.2|45329.2|45309.2|45327.2|45307.2|2
1623687350000|2021-06-14 16:15:50|45324.7|45304.7|45322.7|45302.7|45324.7|45304.7|45322.7|45302.7|0
1623687370000|2021-06-14 16:16:10|45324.7|45304.7|45322.2|45302.2|45324.7|45304.7|45322.2|45302.2|3
1623687380000|2021-06-14 16:16:20|45322.7|45302.7|45324.7|45304.7|45324.7|45304.7|45322.7|45302.7|1
1623687410000|2021-06-14 16:16:50|||||||||3
1623687420000|2021-06-14 16:17:00|45322.7|45302.7|45322.7|45302.7|45325.2|45305.2|45322.7|45302.7|0
1623687430000|2021-06-14 16:17:10|45324.7|45304.7|45322.2|45302.2|45327.2|45307.2|45322.2|45302.2|1
1623687450000|2021-06-14 16:17:30|||||||||1
1623687470000|2021-06-14 16:17:50|45320.3|45300.3|45315.8|45295.8|45322.2|45302.2|45315.8|45295.8|30
1623687480000|2021-06-14 16:18:00|45318.3|45298.3|45320.3|45300.3|45320.3|45300.3|45318.3|45298.3|1
1623687490000|2021-06-14 16:18:10|45319.7|45299.7|45319.7|45299.7|45320.3|45300.3|45319.7|45299.7|0
1623687500000|2021-06-14 16:18:20|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|5
1623687510000|2021-06-14 16:18:30|45320.3|45300.3|45322.2|45302.2|45322.2|45302.2|45320.3|45300.3|3
1623687520000|2021-06-14 16:18:40|45320.3|45300.3|45319.7|45299.7|45320.3|45300.3|45319.7|45299.7|1
1623687530000|2021-06-14 16:18:50|45317.8|45297.8|45320.3|45300.3|45320.3|45300.3|45317.8|45297.8|4
1623687540000|2021-06-14 16:19:00|45322.2|45302.2|45322.8|45302.8|45325.3|45305.3|45322.2|45302.2|4
1623687550000|2021-06-14 16:19:10|||||||||3
1623687560000|2021-06-14 16:19:20|45320.8|45300.8|45318.3|45298.3|45322.8|45302.8|45318.3|45298.3|5
1623687570000|2021-06-14 16:19:30|45320.3|45300.3|45320.3|45300.3|45320.3|45300.3|45318.3|45298.3|2
1623687580000|2021-06-14 16:19:40|||||||||1
1623687590000|2021-06-14 16:19:50|45318.3|45298.3|45320.3|45300.3|45320.3|45300.3|45318.3|45298.3|12
1623687600000|2021-06-14 16:20:00|45318.3|45298.3|45320.3|45300.3|45320.3|45300.3|45318.3|45298.3|1
1623687610000|2021-06-14 16:20:10|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45314.7|45294.7|10
1623687630000|2021-06-14 16:20:30|||||||||2
1623687640000|2021-06-14 16:20:40|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|2
1623687650000|2021-06-14 16:20:50|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|0
1623687660000|2021-06-14 16:21:00|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45315.3|45295.3|2
1623687680000|2021-06-14 16:21:20|||||||||57
1623687690000|2021-06-14 16:21:30|45321.7|45301.7|45319.7|45299.7|45321.7|45301.7|45319.7|45299.7|12
1623687700000|2021-06-14 16:21:40|||||||||1
1623687710000|2021-06-14 16:21:50|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|0
1623687720000|2021-06-14 16:22:00|45320.3|45300.3|45319.7|45299.7|45320.3|45300.3|45317.8|45297.8|4
1623687730000|2021-06-14 16:22:10|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|2
1623687740000|2021-06-14 16:22:20|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|0
1623687750000|2021-06-14 16:22:30|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|1
1623687760000|2021-06-14 16:22:40|45320.3|45300.3|45319.7|45299.7|45320.3|45300.3|45319.7|45299.7|1
1623687770000|2021-06-14 16:22:50|||||||||5
1623687780000|2021-06-14 16:23:00|45317.8|45297.8|45322.8|45302.8|45322.8|45302.8|45315.3|45295.3|15
1623687790000|2021-06-14 16:23:10|45323.3|45303.3|45325.3|45305.3|45325.3|45305.3|45323.3|45303.3|1
1623687810000|2021-06-14 16:23:30|45327.2|45307.2|45325.3|45305.3|45327.2|45307.2|45325.3|45305.3|2
1623687830000|2021-06-14 16:23:50|||||||||3
1623687840000|2021-06-14 16:24:00|45327.2|45307.2|45327.8|45307.8|45327.8|45307.8|45325.3|45305.3|5
1623687850000|2021-06-14 16:24:10|45329.7|45309.7|45325.3|45305.3|45329.7|45309.7|45325.3|45305.3|1
1623687870000|2021-06-14 16:24:30|45324.7|45304.7|45324.7|45304.7|45325.3|45305.3|45324.7|45304.7|0
1623687880000|2021-06-14 16:24:40|45322.8|45302.8|45322.8|45302.8|45324.7|45304.7|45322.8|45302.8|4
1623687890000|2021-06-14 16:24:50|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45322.8|45302.8|1
1623687900000|2021-06-14 16:25:00|45322.8|45302.8|45324.7|45304.7|45324.7|45304.7|45322.8|45302.8|1
1623687910000|2021-06-14 16:25:10|45325.3|45305.3|45325.3|45305.3|45327.2|45307.2|45325.3|45305.3|2
1623687920000|2021-06-14 16:25:20|45322.8|45302.8|45324.7|45304.7|45324.7|45304.7|45322.8|45302.8|3
1623687930000|2021-06-14 16:25:30|45327.2|45307.2|45324.7|45304.7|45327.8|45307.8|45324.7|45304.7|5
1623687940000|2021-06-14 16:25:40|45322.8|45302.8|45318.3|45298.3|45322.8|45302.8|45318.3|45298.3|5
1623687950000|2021-06-14 16:25:50|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|7
1623687970000|2021-06-14 16:26:10|||||||||1
1623687980000|2021-06-14 16:26:20|45322.2|45302.2|45319.7|45299.7|45322.2|45302.2|45319.7|45299.7|5
1623687990000|2021-06-14 16:26:30|45322.8|45302.8|45322.8|45302.8|45324.7|45304.7|45322.8|45302.8|2
1623688000000|2021-06-14 16:26:40|45324.7|45304.7|45322.8|45302.8|45324.7|45304.7|45322.8|45302.8|6
1623688010000|2021-06-14 16:26:50|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|0
1623688020000|2021-06-14 16:27:00|45322.8|45302.8|45324.7|45304.7|45324.7|45304.7|45322.8|45302.8|45
1623688030000|2021-06-14 16:27:10|45321.7|45301.7|45321.7|45301.7|45321.7|45301.7|45321.7|45301.7|6
1623688040000|2021-06-14 16:27:20|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|45320.3|45300.3|9
1623688050000|2021-06-14 16:27:30|||||||||1
1623688060000|2021-06-14 16:27:40|45324.7|45304.7|45322.8|45302.8|45325.3|45305.3|45322.8|45302.8|237
1623688070000|2021-06-14 16:27:50|||||||||1
1623688080000|2021-06-14 16:28:00|45317.2|45297.2|45317.2|45297.2|45317.8|45297.8|45314.7|45294.7|6
1623688090000|2021-06-14 16:28:10|45315.3|45295.3|45305.3|45285.3|45315.3|45295.3|45305.3|45285.3|22
1623688100000|2021-06-14 16:28:20|45305.8|45285.8|45307.8|45287.8|45307.8|45287.8|45302.8|45282.8|25
1623688120000|2021-06-14 16:28:40|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|10
1623688130000|2021-06-14 16:28:50|45312.2|45292.2|45312.8|45292.8|45312.8|45292.8|45312.2|45292.2|2
1623688140000|2021-06-14 16:29:00|45314.7|45294.7|45317.8|45297.8|45317.8|45297.8|45312.8|45292.8|10
1623688150000|2021-06-14 16:29:10|45319.7|45299.7|45322.8|45302.8|45323.3|45303.3|45319.7|45299.7|5
1623688160000|2021-06-14 16:29:20|||||||||6
1623688170000|2021-06-14 16:29:30|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|0
1623688180000|2021-06-14 16:29:40|45326.7|45306.7|45327.8|45307.8|45327.8|45307.8|45326.7|45306.7|10
1623688190000|2021-06-14 16:29:50|||||||||2
1623688200000|2021-06-14 16:30:00|45327.2|45307.2|45326.7|45306.7|45327.8|45307.8|45326.7|45306.7|4
1623688210000|2021-06-14 16:30:10|45324.7|45304.7|45322.2|45302.2|45324.7|45304.7|45322.2|45302.2|3
1623688220000|2021-06-14 16:30:20|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|8
1623688230000|2021-06-14 16:30:30|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|4
1623688240000|2021-06-14 16:30:40|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|8
1623688260000|2021-06-14 16:31:00|45326.7|45306.7|45322.8|45302.8|45326.7|45306.7|45322.8|45302.8|16
1623688270000|2021-06-14 16:31:10|45322.2|45302.2|45320.3|45300.3|45322.2|45302.2|45319.7|45299.7|1
1623688280000|2021-06-14 16:31:20|45322.8|45302.8|45322.2|45302.2|45322.8|45302.8|45322.2|45302.2|0
1623688290000|2021-06-14 16:31:30|45322.8|45302.8|45324.7|45304.7|45324.7|45304.7|45322.8|45302.8|3
1623688300000|2021-06-14 16:31:40|||||||||2
1623688310000|2021-06-14 16:31:50|45325.3|45305.3|45324.7|45304.7|45325.3|45305.3|45322.8|45302.8|2
1623688320000|2021-06-14 16:32:00|45322.8|45302.8|45324.7|45304.7|45324.7|45304.7|45322.8|45302.8|5
1623688330000|2021-06-14 16:32:10|||||||||1
1623688370000|2021-06-14 16:32:50|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45315.8|45295.8|5
1623688380000|2021-06-14 16:33:00|||||||||1
1623688400000|2021-06-14 16:33:20|45317.2|45297.2|45312.8|45292.8|45317.2|45297.2|45312.8|45292.8|2
1623688410000|2021-06-14 16:33:30|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|4
1623688430000|2021-06-14 16:33:50|||||||||1
1623688440000|2021-06-14 16:34:00|45319.7|45299.7|45317.8|45297.8|45320.3|45300.3|45317.8|45297.8|3
1623688460000|2021-06-14 16:34:20|||||||||2
1623688470000|2021-06-14 16:34:30|||||||||50
1623688480000|2021-06-14 16:34:40|||||||||2
1623688490000|2021-06-14 16:34:50|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|27
1623688500000|2021-06-14 16:35:00|||||||||3
1623688510000|2021-06-14 16:35:10|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|0
1623688520000|2021-06-14 16:35:20|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|5
1623688530000|2021-06-14 16:35:30|45314.7|45294.7|45319.7|45299.7|45319.7|45299.7|45314.7|45294.7|1
1623688540000|2021-06-14 16:35:40|||||||||6
1623688550000|2021-06-14 16:35:50|45321.7|45301.7|45321.7|45301.7|45321.7|45301.7|45319.7|45299.7|5
1623688560000|2021-06-14 16:36:00|45324.2|45304.2|45321.7|45301.7|45324.2|45304.2|45321.7|45301.7|2
1623688570000|2021-06-14 16:36:10|45322.2|45302.2|45319.7|45299.7|45324.7|45304.7|45319.7|45299.7|1
1623688580000|2021-06-14 16:36:20|45317.8|45297.8|45319.7|45299.7|45319.7|45299.7|45317.8|45297.8|0
1623688590000|2021-06-14 16:36:30|45320.3|45300.3|45322.2|45302.2|45322.2|45302.2|45320.3|45300.3|4
1623688600000|2021-06-14 16:36:40|45324.7|45304.7|45327.8|45307.8|45327.8|45307.8|45324.7|45304.7|10
1623688610000|2021-06-14 16:36:50|45325.3|45305.3|45324.7|45304.7|45325.3|45305.3|45324.7|45304.7|1
1623688620000|2021-06-14 16:37:00|||||||||2
1623688630000|2021-06-14 16:37:10|||||||||1
1623688650000|2021-06-14 16:37:30|45322.2|45302.2|45321.7|45301.7|45322.2|45302.2|45321.7|45301.7|0
1623688660000|2021-06-14 16:37:40|45308.7|45288.7|45309.7|45289.7|45309.7|45289.7|45306.7|45286.7|19
1623688670000|2021-06-14 16:37:50|45306.7|45286.7|45297.8|45277.8|45306.7|45286.7|45297.2|45277.2|12
1623688680000|2021-06-14 16:38:00|45298.3|45278.3|45302.2|45282.2|45302.8|45282.8|45298.3|45278.3|2
1623688690000|2021-06-14 16:38:10|||||||||1
1623688710000|2021-06-14 16:38:30|45304.2|45284.2|45306.2|45286.2|45306.7|45286.7|45304.2|45284.2|1
1623688720000|2021-06-14 16:38:40|45309.7|45289.7|45317.8|45297.8|45317.8|45297.8|45309.7|45289.7|19
1623688730000|2021-06-14 16:38:50|45319.7|45299.7|45319.2|45299.2|45319.7|45299.7|45317.2|45297.2|4
1623688740000|2021-06-14 16:39:00|45317.2|45297.2|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|0
1623688750000|2021-06-14 16:39:10|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|2
1623688760000|2021-06-14 16:39:20|45308.3|45288.3|45307.8|45287.8|45308.3|45288.3|45307.8|45287.8|3
1623688770000|2021-06-14 16:39:30|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|0
1623688780000|2021-06-14 16:39:40|45305.3|45285.3|45307.8|45287.8|45307.8|45287.8|45305.3|45285.3|1
1623688800000|2021-06-14 16:40:00|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|3
1623688810000|2021-06-14 16:40:10|45307.8|45287.8|45309.7|45289.7|45309.7|45289.7|45307.8|45287.8|2
1623688820000|2021-06-14 16:40:20|||||||||1
1623688840000|2021-06-14 16:40:40|45311.7|45291.7|45317.2|45297.2|45317.2|45297.2|45311.7|45291.7|6
1623688850000|2021-06-14 16:40:50|||||||||6
1623688860000|2021-06-14 16:41:00|45315.3|45295.3|45317.2|45297.2|45317.2|45297.2|45315.3|45295.3|1
1623688870000|2021-06-14 16:41:10|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|0
1623688900000|2021-06-14 16:41:40|||||||||1
1623688920000|2021-06-14 16:42:00|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|4
1623688930000|2021-06-14 16:42:10|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|6
1623688940000|2021-06-14 16:42:20|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45316.7|45296.7|120
1623688950000|2021-06-14 16:42:30|45317.8|45297.8|45317.2|45297.2|45317.8|45297.8|45314.7|45294.7|1
1623688970000|2021-06-14 16:42:50|45316.7|45296.7|45317.2|45297.2|45319.7|45299.7|45314.7|45294.7|2
1623688980000|2021-06-14 16:43:00|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|3
1623688990000|2021-06-14 16:43:10|||||||||1
1623689010000|2021-06-14 16:43:30|45312.8|45292.8|45310.3|45290.3|45312.8|45292.8|45310.3|45290.3|21
1623689030000|2021-06-14 16:43:50|45308.3|45288.3|45307.8|45287.8|45308.3|45288.3|45307.8|45287.8|5
1623689040000|2021-06-14 16:44:00|45303.3|45283.3|45304.7|45284.7|45304.7|45284.7|45303.3|45283.3|12
1623689050000|2021-06-14 16:44:10|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|4
1623689060000|2021-06-14 16:44:20|45302.8|45282.8|45311.7|45291.7|45311.7|45291.7|45302.8|45282.8|7
1623689100000|2021-06-14 16:45:00|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|16
1623689110000|2021-06-14 16:45:10|45301.7|45281.7|45302.2|45282.2|45302.2|45282.2|45299.7|45279.7|6
1623689120000|2021-06-14 16:45:20|45304.7|45284.7|45309.2|45289.2|45309.2|45289.2|45304.7|45284.7|4
1623689130000|2021-06-14 16:45:30|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|3
1623689140000|2021-06-14 16:45:40|45311.7|45291.7|45312.2|45292.2|45312.2|45292.2|45311.7|45291.7|5
1623689150000|2021-06-14 16:45:50|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|45309.7|45289.7|10
1623689160000|2021-06-14 16:46:00|45312.2|45292.2|45314.7|45294.7|45314.7|45294.7|45309.7|45289.7|6
1623689170000|2021-06-14 16:46:10|||||||||1
1623689190000|2021-06-14 16:46:30|45315.3|45295.3|45307.8|45287.8|45315.3|45295.3|45307.8|45287.8|10
1623689200000|2021-06-14 16:46:40|45307.2|45287.2|45307.2|45287.2|45307.8|45287.8|45305.3|45285.3|3
1623689210000|2021-06-14 16:46:50|45305.3|45285.3|45301.7|45281.7|45307.2|45287.2|45301.7|45281.7|23
1623689220000|2021-06-14 16:47:00|45301.2|45281.2|45299.2|45279.2|45301.7|45281.7|45299.2|45279.2|6
1623689230000|2021-06-14 16:47:10|45298.7|45278.7|45296.7|45276.7|45298.7|45278.7|45296.7|45276.7|0
1623689240000|2021-06-14 16:47:20|45294.7|45274.7|45292.8|45272.8|45296.7|45276.7|45292.8|45272.8|3
1623689250000|2021-06-14 16:47:30|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|45290.3|45270.3|9
1623689260000|2021-06-14 16:47:40|45292.2|45272.2|45287.8|45267.8|45292.2|45272.2|45287.8|45267.8|14
1623689270000|2021-06-14 16:47:50|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|1
1623689280000|2021-06-14 16:48:00|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|2
1623689290000|2021-06-14 16:48:10|45292.8|45272.8|45297.2|45277.2|45297.2|45277.2|45292.8|45272.8|1
1623689300000|2021-06-14 16:48:20|45295.3|45275.3|45297.2|45277.2|45297.2|45277.2|45295.3|45275.3|1
1623689310000|2021-06-14 16:48:30|45299.2|45279.2|45301.7|45281.7|45301.7|45281.7|45299.2|45279.2|2
1623689320000|2021-06-14 16:48:40|45301.2|45281.2|45299.2|45279.2|45301.2|45281.2|45297.2|45277.2|4
1623689330000|2021-06-14 16:48:50|45297.2|45277.2|45301.7|45281.7|45301.7|45281.7|45297.2|45277.2|6
1623689340000|2021-06-14 16:49:00|45304.2|45284.2|45297.8|45277.8|45304.2|45284.2|45297.8|45277.8|2
1623689380000|2021-06-14 16:49:40|45294.7|45274.7|45292.2|45272.2|45294.7|45274.7|45289.7|45269.7|3
1623689400000|2021-06-14 16:50:00|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|33
1623689410000|2021-06-14 16:50:10|45289.2|45269.2|45302.2|45282.2|45304.7|45284.7|45287.2|45267.2|27
1623689420000|2021-06-14 16:50:20|45304.2|45284.2|45304.2|45284.2|45304.2|45284.2|45304.2|45284.2|0
1623689430000|2021-06-14 16:50:30|||||||||1
1623689440000|2021-06-14 16:50:40|||||||||1
1623689470000|2021-06-14 16:51:10|45299.7|45279.7|45301.7|45281.7|45301.7|45281.7|45299.7|45279.7|11
1623689480000|2021-06-14 16:51:20|45304.2|45284.2|45304.8|45284.8|45304.8|45284.8|45304.2|45284.2|6
1623689490000|2021-06-14 16:51:30|||||||||1
1623689500000|2021-06-14 16:51:40|45306.7|45286.7|45311.7|45291.7|45311.7|45291.7|45306.7|45286.7|5
1623689510000|2021-06-14 16:51:50|45309.8|45289.8|45310.3|45290.3|45310.3|45290.3|45309.8|45289.8|6
1623689520000|2021-06-14 16:52:00|45310.8|45290.8|45307.3|45287.3|45310.8|45290.8|45305.3|45285.3|21
1623689530000|2021-06-14 16:52:10|45309.2|45289.2|45306.7|45286.7|45309.2|45289.2|45306.7|45286.7|2
1623689550000|2021-06-14 16:52:30|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|2
1623689560000|2021-06-14 16:52:40|45302.8|45282.8|45302.8|45282.8|45304.8|45284.8|45302.8|45282.8|0
1623689570000|2021-06-14 16:52:50|45304.8|45284.8|45300.3|45280.3|45304.8|45284.8|45300.3|45280.3|2
1623689580000|2021-06-14 16:53:00|45297.8|45277.8|45292.8|45272.8|45297.8|45277.8|45292.8|45272.8|5
1623689590000|2021-06-14 16:53:10|45294.8|45274.8|45292.3|45272.3|45294.8|45274.8|45292.3|45272.3|2
1623689600000|2021-06-14 16:53:20|45292.8|45272.8|45285.3|45265.3|45294.8|45274.8|45283.3|45263.3|8
1623689610000|2021-06-14 16:53:30|45284.8|45264.8|45287.3|45267.3|45287.3|45267.3|45282.8|45262.8|8
1623689620000|2021-06-14 16:53:40|||||||||1
1623689630000|2021-06-14 16:53:50|45285.3|45265.3|45284.8|45264.8|45285.3|45265.3|45284.8|45264.8|8
1623689640000|2021-06-14 16:54:00|||||||||3
1623689650000|2021-06-14 16:54:10|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|5
1623689660000|2021-06-14 16:54:20|45280.8|45260.8|45282.8|45262.8|45282.8|45262.8|45280.8|45260.8|0
1623689670000|2021-06-14 16:54:30|||||||||4
1623689680000|2021-06-14 16:54:40|45280.8|45260.8|45277.8|45257.8|45280.8|45260.8|45277.8|45257.8|11
1623689690000|2021-06-14 16:54:50|45277.3|45257.3|45274.8|45254.8|45277.8|45257.8|45272.3|45252.3|6
1623689700000|2021-06-14 16:55:00|45272.3|45252.3|45277.3|45257.3|45279.8|45259.8|45270.3|45250.3|21
1623689710000|2021-06-14 16:55:10|45278.3|45258.3|45294.2|45274.2|45294.2|45274.2|45278.3|45258.3|14
1623689720000|2021-06-14 16:55:20|45292.3|45272.3|45292.8|45272.8|45292.8|45272.8|45292.3|45272.3|19
1623689730000|2021-06-14 16:55:30|45294.8|45274.8|45295.3|45275.3|45295.3|45275.3|45294.8|45274.8|7
1623689740000|2021-06-14 16:55:40|45297.8|45277.8|45301.7|45281.7|45306.7|45286.7|45297.8|45277.8|56
1623689750000|2021-06-14 16:55:50|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|0
1623689760000|2021-06-14 16:56:00|45301.7|45281.7|45299.8|45279.8|45301.7|45281.7|45299.8|45279.8|2
1623689770000|2021-06-14 16:56:10|45302.8|45282.8|45307.3|45287.3|45309.2|45289.2|45302.8|45282.8|20
1623689780000|2021-06-14 16:56:20|45305.3|45285.3|45307.3|45287.3|45307.3|45287.3|45305.3|45285.3|3
1623689790000|2021-06-14 16:56:30|45307.8|45287.8|45309.8|45289.8|45309.8|45289.8|45307.8|45287.8|3
1623689800000|2021-06-14 16:56:40|45311.7|45291.7|45309.8|45289.8|45312.3|45292.3|45307.3|45287.3|15
1623689810000|2021-06-14 16:56:50|45312.3|45292.3|45312.3|45292.3|45312.3|45292.3|45312.3|45292.3|3
1623689820000|2021-06-14 16:57:00|||||||||5
1623689830000|2021-06-14 16:57:10|45311.7|45291.7|45309.8|45289.8|45311.7|45291.7|45309.8|45289.8|8
1623689840000|2021-06-14 16:57:20|45312.3|45292.3|45310.3|45290.3|45312.3|45292.3|45310.3|45290.3|2
1623689850000|2021-06-14 16:57:30|45310.8|45290.8|45312.8|45292.8|45314.8|45294.8|45310.8|45290.8|8
1623689860000|2021-06-14 16:57:40|45310.8|45290.8|45312.8|45292.8|45312.8|45292.8|45310.8|45290.8|3
1623689870000|2021-06-14 16:57:50|45314.8|45294.8|45319.8|45299.8|45319.8|45299.8|45314.8|45294.8|13
1623689880000|2021-06-14 16:58:00|45320.3|45300.3|45317.3|45297.3|45322.3|45302.3|45317.3|45297.3|9
1623689890000|2021-06-14 16:58:10|45317.8|45297.8|45319.8|45299.8|45319.8|45299.8|45317.8|45297.8|27
1623689900000|2021-06-14 16:58:20|45317.8|45297.8|45317.8|45297.8|45322.3|45302.3|45317.8|45297.8|8
1623689910000|2021-06-14 16:58:30|45320.3|45300.3|45337.3|45317.3|45337.3|45317.3|45320.3|45300.3|32
1623689920000|2021-06-14 16:58:40|45336.7|45316.7|45342.3|45322.3|45342.3|45322.3|45334.8|45314.8|14
1623689930000|2021-06-14 16:58:50|45344.8|45324.8|45340.3|45320.3|45344.8|45324.8|45339.8|45319.8|5
1623689940000|2021-06-14 16:59:00|45340.8|45320.8|45330.8|45310.8|45342.8|45322.8|45330.8|45310.8|137
1623689950000|2021-06-14 16:59:10|45330.3|45310.3|45327.8|45307.8|45330.3|45310.3|45327.8|45307.8|36
1623689960000|2021-06-14 16:59:20|45329.8|45309.8|45332.8|45312.8|45333.3|45313.3|45329.8|45309.8|67
1623689970000|2021-06-14 16:59:30|45333.3|45313.3|45340.3|45320.3|45340.3|45320.3|45333.3|45313.3|54
1623689980000|2021-06-14 16:59:40|45342.3|45322.3|45341.7|45321.7|45342.3|45322.3|45339.8|45319.8|66
1623689990000|2021-06-14 16:59:50|45337.8|45317.8|45335.8|45315.8|45337.8|45317.8|45335.8|45315.8|59
1623690000000|2021-06-14 17:00:00|45331.7|45311.7|45324.8|45304.8|45331.7|45311.7|45322.3|45302.3|37
1623690010000|2021-06-14 17:00:10|||||||||7
1623690020000|2021-06-14 17:00:20|45319.8|45299.8|45312.3|45292.3|45319.8|45299.8|45312.3|45292.3|36
1623690030000|2021-06-14 17:00:30|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|7
1623690040000|2021-06-14 17:00:40|45309.8|45289.8|45305.3|45285.3|45309.8|45289.8|45305.3|45285.3|17
1623690050000|2021-06-14 17:00:50|||||||||7
1623690060000|2021-06-14 17:01:00|45307.3|45287.3|45292.8|45272.8|45307.3|45287.3|45292.3|45272.3|19
1623690070000|2021-06-14 17:01:10|45292.3|45272.3|45292.8|45272.8|45294.8|45274.8|45292.3|45272.3|0
1623690080000|2021-06-14 17:01:20|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|2
1623690090000|2021-06-14 17:01:30|45292.8|45272.8|45294.8|45274.8|45294.8|45274.8|45292.8|45272.8|2
1623690100000|2021-06-14 17:01:40|45296.7|45276.7|45300.3|45280.3|45300.3|45280.3|45296.7|45276.7|11
1623690110000|2021-06-14 17:01:50|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|1
1623690120000|2021-06-14 17:02:00|45301.7|45281.7|45301.7|45281.7|45302.3|45282.3|45301.7|45281.7|4
1623690130000|2021-06-14 17:02:10|45301.2|45281.2|45290.8|45270.8|45301.2|45281.2|45290.8|45270.8|27
1623690140000|2021-06-14 17:02:20|45292.3|45272.3|45291.7|45271.7|45292.3|45272.3|45289.8|45269.8|5
1623690160000|2021-06-14 17:02:40|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|16
1623690170000|2021-06-14 17:02:50|45292.8|45272.8|45294.8|45274.8|45294.8|45274.8|45292.8|45272.8|0
1623690180000|2021-06-14 17:03:00|45292.8|45272.8|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|10
1623690240000|2021-06-14 17:04:00|45291.7|45271.7|45289.8|45269.8|45292.3|45272.3|45289.8|45269.8|5
1623690250000|2021-06-14 17:04:10|||||||||1
1623690260000|2021-06-14 17:04:20|45287.8|45267.8|45289.8|45269.8|45289.8|45269.8|45287.8|45267.8|1
1623690270000|2021-06-14 17:04:30|45287.8|45267.8|45289.8|45269.8|45289.8|45269.8|45287.8|45267.8|5
1623690280000|2021-06-14 17:04:40|45291.7|45271.7|45292.3|45272.3|45292.3|45272.3|45291.7|45271.7|12
1623690290000|2021-06-14 17:04:50|45292.8|45272.8|45299.8|45279.8|45299.8|45279.8|45292.8|45272.8|4
1623690300000|2021-06-14 17:05:00|45301.7|45281.7|45294.8|45274.8|45301.7|45281.7|45294.8|45274.8|10
1623690310000|2021-06-14 17:05:10|||||||||1
1623690330000|2021-06-14 17:05:30|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45294.8|45274.8|0
1623690340000|2021-06-14 17:05:40|||||||||4
1623690350000|2021-06-14 17:05:50|45294.8|45274.8|45296.7|45276.7|45296.7|45276.7|45294.8|45274.8|0
1623690360000|2021-06-14 17:06:00|45292.3|45272.3|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|5
1623690370000|2021-06-14 17:06:10|||||||||10
1623690380000|2021-06-14 17:06:20|45292.8|45272.8|45292.3|45272.3|45292.8|45272.8|45292.3|45272.3|25
1623690390000|2021-06-14 17:06:30|45290.3|45270.3|45285.3|45265.3|45290.3|45270.3|45285.3|45265.3|6
1623690400000|2021-06-14 17:06:40|45284.8|45264.8|45285.3|45265.3|45287.3|45267.3|45284.8|45264.8|3
1623690410000|2021-06-14 17:06:50|45283.3|45263.3|45285.3|45265.3|45285.3|45265.3|45283.3|45263.3|1
1623690420000|2021-06-14 17:07:00|45282.8|45262.8|45283.3|45263.3|45285.3|45265.3|45282.8|45262.8|3
1623690430000|2021-06-14 17:07:10|45282.8|45262.8|45283.3|45263.3|45283.3|45263.3|45282.8|45262.8|3
1623690440000|2021-06-14 17:07:20|45282.8|45262.8|45280.3|45260.3|45282.8|45262.8|45278.3|45258.3|21
1623690450000|2021-06-14 17:07:30|45278.3|45258.3|45277.8|45257.8|45280.3|45260.3|45277.3|45257.3|8
1623690460000|2021-06-14 17:07:40|45277.3|45257.3|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|3
1623690470000|2021-06-14 17:07:50|45277.8|45257.8|45279.8|45259.8|45279.8|45259.8|45277.8|45257.8|0
1623690480000|2021-06-14 17:08:00|45277.3|45257.3|45272.8|45252.8|45277.3|45257.3|45272.8|45252.8|11
1623690500000|2021-06-14 17:08:20|||||||||3
1623690520000|2021-06-14 17:08:40|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|14
1623690530000|2021-06-14 17:08:50|45275.3|45255.3|45279.8|45259.8|45279.8|45259.8|45275.3|45255.3|5
1623690560000|2021-06-14 17:09:20|||||||||2
1623690570000|2021-06-14 17:09:30|45279.2|45259.2|45279.8|45259.8|45279.8|45259.8|45279.2|45259.2|3
1623690580000|2021-06-14 17:09:40|45277.8|45257.8|45279.8|45259.8|45279.8|45259.8|45277.8|45257.8|0
1623690590000|2021-06-14 17:09:50|45281.7|45261.7|45281.7|45261.7|45281.7|45261.7|45281.7|45261.7|4
1623690600000|2021-06-14 17:10:00|45279.8|45259.8|45279.8|45259.8|45282.3|45262.3|45279.8|45259.8|5
1623690610000|2021-06-14 17:10:10|||||||||1
1623690620000|2021-06-14 17:10:20|||||||||1
1623690630000|2021-06-14 17:10:30|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|6
1623690640000|2021-06-14 17:10:40|45272.8|45252.8|45274.8|45254.8|45274.8|45254.8|45272.8|45252.8|3
1623690660000|2021-06-14 17:11:00|||||||||1
1623690680000|2021-06-14 17:11:20|45276.7|45256.7|45277.3|45257.3|45277.3|45257.3|45276.7|45256.7|2
1623690690000|2021-06-14 17:11:30|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|0
1623690700000|2021-06-14 17:11:40|45279.2|45259.2|45277.8|45257.8|45280.3|45260.3|45277.3|45257.3|4
1623690710000|2021-06-14 17:11:50|45277.3|45257.3|45274.8|45254.8|45277.3|45257.3|45274.8|45254.8|5
1623690720000|2021-06-14 17:12:00|45276.7|45256.7|45279.8|45259.8|45279.8|45259.8|45276.7|45256.7|4
1623690730000|2021-06-14 17:12:10|45280.3|45260.3|45280.3|45260.3|45280.3|45260.3|45280.3|45260.3|2
1623690740000|2021-06-14 17:12:20|45282.3|45262.3|45285.3|45265.3|45285.3|45265.3|45282.3|45262.3|1
1623690750000|2021-06-14 17:12:30|45287.8|45267.8|45291.7|45271.7|45291.7|45271.7|45287.8|45267.8|15
1623690760000|2021-06-14 17:12:40|45292.3|45272.3|45289.8|45269.8|45292.3|45272.3|45289.8|45269.8|12
1623690770000|2021-06-14 17:12:50|45292.3|45272.3|45290.3|45270.3|45292.8|45272.8|45290.3|45270.3|1
1623690780000|2021-06-14 17:13:00|45292.3|45272.3|45289.8|45269.8|45292.3|45272.3|45289.8|45269.8|0
1623690790000|2021-06-14 17:13:10|45291.7|45271.7|45292.3|45272.3|45292.3|45272.3|45291.7|45271.7|0
1623690800000|2021-06-14 17:13:20|45291.7|45271.7|45287.8|45267.8|45291.7|45271.7|45287.8|45267.8|4
1623690810000|2021-06-14 17:13:30|45285.3|45265.3|45282.8|45262.8|45285.3|45265.3|45282.8|45262.8|6
1623690820000|2021-06-14 17:13:40|45282.3|45262.3|45284.8|45264.8|45284.8|45264.8|45282.3|45262.3|1
1623690830000|2021-06-14 17:13:50|45287.8|45267.8|45291.7|45271.7|45294.2|45274.2|45287.8|45267.8|6
1623690840000|2021-06-14 17:14:00|||||||||5
1623690850000|2021-06-14 17:14:10|45289.8|45269.8|45289.8|45269.8|45291.7|45271.7|45289.8|45269.8|0
1623690860000|2021-06-14 17:14:20|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|1
1623690870000|2021-06-14 17:14:30|45292.8|45272.8|45294.8|45274.8|45294.8|45274.8|45292.8|45272.8|104
1623690880000|2021-06-14 17:14:40|45296.7|45276.7|45294.8|45274.8|45296.7|45276.7|45294.8|45274.8|8
1623690890000|2021-06-14 17:14:50|45299.8|45279.8|45299.8|45279.8|45301.7|45281.7|45297.8|45277.8|10
1623690900000|2021-06-14 17:15:00|45297.8|45277.8|45292.8|45272.8|45297.8|45277.8|45292.8|45272.8|3
1623690920000|2021-06-14 17:15:20|||||||||1
1623690930000|2021-06-14 17:15:30|||||||||7
1623690960000|2021-06-14 17:16:00|45292.3|45272.3|45292.8|45272.8|45292.8|45272.8|45292.3|45272.3|6
1623690970000|2021-06-14 17:16:10|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|1
1623690980000|2021-06-14 17:16:20|45298.7|45278.7|45301.7|45281.7|45301.7|45281.7|45298.7|45278.7|7
1623690990000|2021-06-14 17:16:30|45304.8|45284.8|45302.3|45282.3|45304.8|45284.8|45302.3|45282.3|10
1623691010000|2021-06-14 17:16:50|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|7
1623691020000|2021-06-14 17:17:00|45297.8|45277.8|45299.8|45279.8|45302.3|45282.3|45297.8|45277.8|8
1623691030000|2021-06-14 17:17:10|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|7
1623691140000|2021-06-14 17:19:00|||||||||2
1623691160000|2021-06-14 17:19:20|45301.7|45281.7|45302.8|45282.8|45302.8|45282.8|45301.7|45281.7|8
1623691170000|2021-06-14 17:19:30|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|0
1623691180000|2021-06-14 17:19:40|||||||||12
1623691200000|2021-06-14 17:20:00|45301.7|45281.7|45299.8|45279.8|45301.7|45281.7|45299.8|45279.8|4
1623691210000|2021-06-14 17:20:10|45297.8|45277.8|45295.3|45275.3|45297.8|45277.8|45295.3|45275.3|3
1623691220000|2021-06-14 17:20:20|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|1
1623691230000|2021-06-14 17:20:30|45295.3|45275.3|45302.3|45282.3|45302.3|45282.3|45295.3|45275.3|7
1623691240000|2021-06-14 17:20:40|||||||||10
1623691250000|2021-06-14 17:20:50|45302.8|45282.8|45297.3|45277.3|45302.8|45282.8|45297.3|45277.3|11
1623691260000|2021-06-14 17:21:00|||||||||9
1623691270000|2021-06-14 17:21:10|45292.3|45272.3|45288.3|45268.3|45292.3|45272.3|45288.3|45268.3|6
1623691280000|2021-06-14 17:21:20|45290.3|45270.3|45297.8|45277.8|45297.8|45277.8|45288.3|45268.3|500
1623691290000|2021-06-14 17:21:30|45302.8|45282.8|45303.3|45283.3|45303.3|45283.3|45302.8|45282.8|8
1623691300000|2021-06-14 17:21:40|45305.3|45285.3|45301.3|45281.3|45305.3|45285.3|45301.3|45281.3|6
1623691310000|2021-06-14 17:21:50|45301.4|45281.4|45297.8|45277.8|45301.4|45281.4|45297.8|45277.8|3
1623691320000|2021-06-14 17:22:00|45298.3|45278.3|45302.8|45282.8|45302.8|45282.8|45298.3|45278.3|9
1623691330000|2021-06-14 17:22:10|45304.8|45284.8|45307.3|45287.3|45307.3|45287.3|45304.8|45284.8|3
1623691340000|2021-06-14 17:22:20|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|2
1623691350000|2021-06-14 17:22:30|45307.3|45287.3|45305.3|45285.3|45307.3|45287.3|45305.3|45285.3|1
1623691360000|2021-06-14 17:22:40|45302.8|45282.8|45300.3|45280.3|45302.8|45282.8|45298.3|45278.3|9
1623691370000|2021-06-14 17:22:50|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|0
1623691380000|2021-06-14 17:23:00|45302.8|45282.8|45304.8|45284.8|45304.8|45284.8|45302.8|45282.8|2
1623691390000|2021-06-14 17:23:10|45305.3|45285.3|45307.3|45287.3|45307.3|45287.3|45305.3|45285.3|11
1623691400000|2021-06-14 17:23:20|45305.3|45285.3|45307.3|45287.3|45307.3|45287.3|45305.3|45285.3|2
1623691410000|2021-06-14 17:23:30|45305.3|45285.3|45307.3|45287.3|45307.3|45287.3|45305.3|45285.3|2
1623691420000|2021-06-14 17:23:40|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|112
1623691430000|2021-06-14 17:23:50|45302.8|45282.8|45305.8|45285.8|45305.8|45285.8|45300.8|45280.8|6
1623691440000|2021-06-14 17:24:00|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|7
1623691450000|2021-06-14 17:24:10|45305.8|45285.8|45303.3|45283.3|45305.8|45285.8|45303.3|45283.3|8
1623691460000|2021-06-14 17:24:20|45301.4|45281.4|45303.3|45283.3|45305.8|45285.8|45301.4|45281.4|12
1623691470000|2021-06-14 17:24:30|45303.9|45283.9|45308.3|45288.3|45308.3|45288.3|45303.9|45283.9|4
1623691480000|2021-06-14 17:24:40|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|45305.8|45285.8|1
1623691490000|2021-06-14 17:24:50|45308.3|45288.3|45308.9|45288.9|45308.9|45288.9|45305.8|45285.8|8
1623691500000|2021-06-14 17:25:00|45312.8|45292.8|45313.3|45293.3|45313.3|45293.3|45310.8|45290.8|5
1623691510000|2021-06-14 17:25:10|||||||||3
1623691520000|2021-06-14 17:25:20|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|3
1623691530000|2021-06-14 17:25:30|45313.3|45293.3|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|0
1623691540000|2021-06-14 17:25:40|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|0
1623691550000|2021-06-14 17:25:50|45311.4|45291.4|45313.3|45293.3|45313.3|45293.3|45311.4|45291.4|1
1623691560000|2021-06-14 17:26:00|45313.9|45293.9|45313.3|45293.3|45315.8|45295.8|45310.8|45290.8|1
1623691570000|2021-06-14 17:26:10|45312.8|45292.8|45311.4|45291.4|45313.3|45293.3|45310.8|45290.8|7
1623691580000|2021-06-14 17:26:20|45313.9|45293.9|45313.3|45293.3|45313.9|45293.9|45311.4|45291.4|2
1623691590000|2021-06-14 17:26:30|45312.8|45292.8|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|0
1623691600000|2021-06-14 17:26:40|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|4
1623691610000|2021-06-14 17:26:50|45310.8|45290.8|45308.3|45288.3|45310.8|45290.8|45307.8|45287.8|1
1623691620000|2021-06-14 17:27:00|45307.8|45287.8|45306.4|45286.4|45307.8|45287.8|45305.8|45285.8|1
1623691630000|2021-06-14 17:27:10|45308.3|45288.3|45305.8|45285.8|45308.3|45288.3|45303.9|45283.9|7
1623691640000|2021-06-14 17:27:20|45303.9|45283.9|45305.8|45285.8|45308.3|45288.3|45303.9|45283.9|2
1623691650000|2021-06-14 17:27:30|45308.3|45288.3|45306.4|45286.4|45308.3|45288.3|45305.8|45285.8|0
1623691660000|2021-06-14 17:27:40|45308.3|45288.3|45306.4|45286.4|45310.3|45290.3|45305.8|45285.8|3
1623691670000|2021-06-14 17:27:50|45308.3|45288.3|45305.8|45285.8|45308.9|45288.9|45305.8|45285.8|2
1623691680000|2021-06-14 17:28:00|45303.9|45283.9|45278.3|45258.3|45305.8|45285.8|45278.3|45258.3|15
1623691690000|2021-06-14 17:28:10|45280.8|45260.8|45287.3|45267.3|45287.3|45267.3|45280.8|45260.8|10
1623691700000|2021-06-14 17:28:20|45285.3|45265.3|45285.3|45265.3|45287.3|45267.3|45285.3|45265.3|0
1623691710000|2021-06-14 17:28:30|45287.3|45267.3|45287.8|45267.8|45287.8|45267.8|45287.3|45267.3|0
1623691720000|2021-06-14 17:28:40|45289.8|45269.8|45290.8|45270.8|45290.8|45270.8|45289.8|45269.8|1
1623691730000|2021-06-14 17:28:50|45291.9|45271.9|45297.8|45277.8|45297.8|45277.8|45291.9|45271.9|10
1623691740000|2021-06-14 17:29:00|45298.3|45278.3|45307.8|45287.8|45307.8|45287.8|45298.3|45278.3|5
1623691750000|2021-06-14 17:29:10|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|0
1623691760000|2021-06-14 17:29:20|45307.8|45287.8|45312.3|45292.3|45312.3|45292.3|45305.8|45285.8|3
1623691780000|2021-06-14 17:29:40|45313.3|45293.3|45315.3|45295.3|45315.3|45295.3|45313.3|45293.3|0
1623691800000|2021-06-14 17:30:00|45313.3|45293.3|45308.9|45288.9|45315.8|45295.8|45308.9|45288.9|10
1623691830000|2021-06-14 17:30:30|||||||||1
1623691850000|2021-06-14 17:30:50|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|1
1623691860000|2021-06-14 17:31:00|45310.8|45290.8|45310.8|45290.8|45312.8|45292.8|45310.8|45290.8|2
1623691870000|2021-06-14 17:31:10|45312.8|45292.8|45317.3|45297.3|45317.3|45297.3|45312.8|45292.8|5
1623691880000|2021-06-14 17:31:20|45317.8|45297.8|45317.8|45297.8|45319.8|45299.8|45317.3|45297.3|3
1623691890000|2021-06-14 17:31:30|45317.3|45297.3|45317.8|45297.8|45317.8|45297.8|45317.3|45297.3|1
1623691900000|2021-06-14 17:31:40|45320.3|45300.3|45320.3|45300.3|45322.3|45302.3|45320.3|45300.3|2
1623691910000|2021-06-14 17:31:50|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|45320.3|45300.3|0
1623691920000|2021-06-14 17:32:00|45317.8|45297.8|45318.3|45298.3|45318.3|45298.3|45317.8|45297.8|1
1623691930000|2021-06-14 17:32:10|45317.8|45297.8|45318.3|45298.3|45318.3|45298.3|45315.8|45295.8|11
1623691940000|2021-06-14 17:32:20|45317.8|45297.8|45315.8|45295.8|45317.8|45297.8|45315.8|45295.8|1
1623691960000|2021-06-14 17:32:40|45313.3|45293.3|45308.3|45288.3|45313.3|45293.3|45308.3|45288.3|8
1623691980000|2021-06-14 17:33:00|||||||||3
1623691990000|2021-06-14 17:33:10|||||||||1
1623692000000|2021-06-14 17:33:20|45307.8|45287.8|45305.8|45285.8|45307.8|45287.8|45305.8|45285.8|2
1623692010000|2021-06-14 17:33:30|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|7
1623692020000|2021-06-14 17:33:40|||||||||1
1623692030000|2021-06-14 17:33:50|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|7
1623692040000|2021-06-14 17:34:00|45312.8|45292.8|45313.3|45293.3|45313.3|45293.3|45312.8|45292.8|4
1623692110000|2021-06-14 17:35:10|45313.9|45293.9|45320.8|45300.8|45320.8|45300.8|45313.9|45293.9|3
1623692140000|2021-06-14 17:35:40|45316.9|45296.9|45315.8|45295.8|45317.8|45297.8|45315.8|45295.8|1
1623692150000|2021-06-14 17:35:50|45317.8|45297.8|45317.8|45297.8|45317.8|45297.8|45315.8|45295.8|1
1623692160000|2021-06-14 17:36:00|45318.3|45298.3|45315.8|45295.8|45318.3|45298.3|45315.8|45295.8|2
1623692170000|2021-06-14 17:36:10|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|4
1623692180000|2021-06-14 17:36:20|45310.3|45290.3|45308.9|45288.9|45310.8|45290.8|45308.9|45288.9|6
1623692190000|2021-06-14 17:36:30|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45308.9|45288.9|0
1623692200000|2021-06-14 17:36:40|45308.9|45288.9|45310.8|45290.8|45310.8|45290.8|45308.9|45288.9|6
1623692210000|2021-06-14 17:36:50|45313.3|45293.3|45317.8|45297.8|45319.8|45299.8|45313.3|45293.3|11
1623692220000|2021-06-14 17:37:00|45315.8|45295.8|45313.3|45293.3|45315.8|45295.8|45313.3|45293.3|5
1623692240000|2021-06-14 17:37:20|||||||||1
1623692270000|2021-06-14 17:37:50|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|2
1623692290000|2021-06-14 17:38:10|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45311.4|45291.4|1
1623692300000|2021-06-14 17:38:20|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|0
1623692330000|2021-06-14 17:38:50|||||||||2
1623692340000|2021-06-14 17:39:00|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45313.9|45293.9|2
1623692350000|2021-06-14 17:39:10|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|2
1623692360000|2021-06-14 17:39:20|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|1
1623692370000|2021-06-14 17:39:30|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|0
1623692380000|2021-06-14 17:39:40|45308.9|45288.9|45310.8|45290.8|45310.8|45290.8|45308.9|45288.9|0
1623692390000|2021-06-14 17:39:50|45308.9|45288.9|45310.8|45290.8|45310.8|45290.8|45308.9|45288.9|0
1623692400000|2021-06-14 17:40:00|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|1
1623692410000|2021-06-14 17:40:10|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|0
1623692450000|2021-06-14 17:40:50|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|0
1623692460000|2021-06-14 17:41:00|45313.9|45293.9|45317.8|45297.8|45317.8|45297.8|45313.9|45293.9|5
1623692470000|2021-06-14 17:41:10|||||||||2
1623692480000|2021-06-14 17:41:20|45319.8|45299.8|45317.8|45297.8|45319.8|45299.8|45317.8|45297.8|0
1623692490000|2021-06-14 17:41:30|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|5
1623692500000|2021-06-14 17:41:40|||||||||1
1623692510000|2021-06-14 17:41:50|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|0
1623692560000|2021-06-14 17:42:40|||||||||2
1623692570000|2021-06-14 17:42:50|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|2
1623692580000|2021-06-14 17:43:00|45315.3|45295.3|45318.3|45298.3|45318.3|45298.3|45313.3|45293.3|7
1623692590000|2021-06-14 17:43:10|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|0
1623692600000|2021-06-14 17:43:20|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|1
1623692630000|2021-06-14 17:43:50|45320.3|45300.3|45318.3|45298.3|45320.3|45300.3|45318.3|45298.3|1
1623692650000|2021-06-14 17:44:10|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|2
1623692660000|2021-06-14 17:44:20|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|3
1623692680000|2021-06-14 17:44:40|45320.8|45300.8|45318.3|45298.3|45320.8|45300.8|45318.3|45298.3|0
1623692690000|2021-06-14 17:44:50|||||||||2
1623692700000|2021-06-14 17:45:00|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|2
1623692710000|2021-06-14 17:45:10|45318.9|45298.9|45315.8|45295.8|45318.9|45298.9|45315.8|45295.8|3
1623692720000|2021-06-14 17:45:20|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|45313.9|45293.9|9
1623692740000|2021-06-14 17:45:40|45318.3|45298.3|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|15
1623692750000|2021-06-14 17:45:50|45322.8|45302.8|45318.3|45298.3|45322.8|45302.8|45318.3|45298.3|12
1623692760000|2021-06-14 17:46:00|45317.3|45297.3|45313.3|45293.3|45317.3|45297.3|45313.3|45293.3|5
1623692780000|2021-06-14 17:46:20|45313.9|45293.9|45315.8|45295.8|45315.8|45295.8|45313.9|45293.9|0
1623692800000|2021-06-14 17:46:40|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|0
1623692810000|2021-06-14 17:46:50|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|45316.4|45296.4|2
1623692830000|2021-06-14 17:47:10|45318.9|45298.9|45318.9|45298.9|45320.8|45300.8|45318.9|45298.9|11
1623692840000|2021-06-14 17:47:20|45317.8|45297.8|45312.8|45292.8|45317.8|45297.8|45312.8|45292.8|5
1623692850000|2021-06-14 17:47:30|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|2
1623692860000|2021-06-14 17:47:40|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|3
1623692890000|2021-06-14 17:48:10|||||||||1
1623692900000|2021-06-14 17:48:20|||||||||1
1623692930000|2021-06-14 17:48:50|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|3
1623692940000|2021-06-14 17:49:00|45313.9|45293.9|45315.8|45295.8|45315.8|45295.8|45313.9|45293.9|5
1623692950000|2021-06-14 17:49:10|45317.8|45297.8|45315.8|45295.8|45317.8|45297.8|45315.8|45295.8|3
1623692960000|2021-06-14 17:49:20|45317.8|45297.8|45318.9|45298.9|45320.8|45300.8|45315.8|45295.8|9
1623692970000|2021-06-14 17:49:30|45320.8|45300.8|45315.8|45295.8|45320.8|45300.8|45315.8|45295.8|8
1623692980000|2021-06-14 17:49:40|||||||||1
1623692990000|2021-06-14 17:49:50|45313.3|45293.3|45315.8|45295.8|45315.8|45295.8|45313.3|45293.3|2
1623693000000|2021-06-14 17:50:00|45315.3|45295.3|45309.4|45289.4|45315.3|45295.3|45309.4|45289.4|2
1623693010000|2021-06-14 17:50:10|45311.4|45291.4|45308.9|45288.9|45313.9|45293.9|45308.9|45288.9|5
1623693020000|2021-06-14 17:50:20|45310.8|45290.8|45308.9|45288.9|45311.4|45291.4|45308.9|45288.9|0
1623693030000|2021-06-14 17:50:30|45310.8|45290.8|45305.8|45285.8|45310.8|45290.8|45305.8|45285.8|18
1623693040000|2021-06-14 17:50:40|45306.4|45286.4|45308.3|45288.3|45308.3|45288.3|45306.4|45286.4|7
1623693050000|2021-06-14 17:50:50|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|0
1623693060000|2021-06-14 17:51:00|45308.3|45288.3|45310.8|45290.8|45310.8|45290.8|45308.3|45288.3|1
1623693070000|2021-06-14 17:51:10|45313.3|45293.3|45315.3|45295.3|45315.3|45295.3|45313.3|45293.3|0
1623693080000|2021-06-14 17:51:20|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|4
1623693090000|2021-06-14 17:51:30|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|8
1623693100000|2021-06-14 17:51:40|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|2
1623693110000|2021-06-14 17:51:50|45310.8|45290.8|45311.4|45291.4|45311.4|45291.4|45308.9|45288.9|2
1623693120000|2021-06-14 17:52:00|45310.8|45290.8|45313.9|45293.9|45313.9|45293.9|45310.8|45290.8|0
1623693140000|2021-06-14 17:52:20|||||||||1
1623693160000|2021-06-14 17:52:40|45308.9|45288.9|45313.9|45293.9|45313.9|45293.9|45308.9|45288.9|7
1623693170000|2021-06-14 17:52:50|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|2
1623693190000|2021-06-14 17:53:10|||||||||1
1623693200000|2021-06-14 17:53:20|||||||||1
1623693250000|2021-06-14 17:54:10|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|4
1623693260000|2021-06-14 17:54:20|45306.4|45286.4|45305.8|45285.8|45306.4|45286.4|45305.8|45285.8|0
1623693270000|2021-06-14 17:54:30|45303.9|45283.9|45306.4|45286.4|45306.4|45286.4|45303.9|45283.9|7
1623693290000|2021-06-14 17:54:50|45305.8|45285.8|45306.4|45286.4|45306.4|45286.4|45303.9|45283.9|3
1623693300000|2021-06-14 17:55:00|45305.8|45285.8|45303.9|45283.9|45305.8|45285.8|45303.9|45283.9|0
1623693330000|2021-06-14 17:55:30|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|10
1623693340000|2021-06-14 17:55:40|45303.9|45283.9|45304.4|45284.4|45304.4|45284.4|45303.9|45283.9|1
1623693350000|2021-06-14 17:55:50|45306.4|45286.4|45308.4|45288.4|45308.4|45288.4|45306.4|45286.4|0
1623693360000|2021-06-14 17:56:00|45310.3|45290.3|45306.4|45286.4|45310.3|45290.3|45306.4|45286.4|3
1623693370000|2021-06-14 17:56:10|||||||||1
1623693380000|2021-06-14 17:56:20|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45306.9|45286.9|2
1623693390000|2021-06-14 17:56:30|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|3
1623693400000|2021-06-14 17:56:40|45306.9|45286.9|45310.9|45290.9|45310.9|45290.9|45306.9|45286.9|0
1623693420000|2021-06-14 17:57:00|45308.9|45288.9|45308.9|45288.9|45310.9|45290.9|45308.9|45288.9|0
1623693430000|2021-06-14 17:57:10|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45305.9|45285.9|6
1623693440000|2021-06-14 17:57:20|45308.4|45288.4|45303.9|45283.9|45308.4|45288.4|45303.9|45283.9|3
1623693450000|2021-06-14 17:57:30|||||||||3
1623693460000|2021-06-14 17:57:40|45301.9|45281.9|45301.9|45281.9|45303.9|45283.9|45301.9|45281.9|0
1623693470000|2021-06-14 17:57:50|45299.9|45279.9|45298.9|45278.9|45299.9|45279.9|45298.9|45278.9|5
1623693480000|2021-06-14 17:58:00|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|3
1623693490000|2021-06-14 17:58:10|45295.9|45275.9|45291.4|45271.4|45295.9|45275.9|45291.4|45271.4|1
1623693510000|2021-06-14 17:58:30|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|2
1623693520000|2021-06-14 17:58:40|45291.4|45271.4|45293.9|45273.9|45293.9|45273.9|45291.4|45271.4|2
1623693530000|2021-06-14 17:58:50|45294.4|45274.4|45295.9|45275.9|45296.4|45276.4|45293.9|45273.9|10
1623693540000|2021-06-14 17:59:00|45295.3|45275.3|45290.9|45270.9|45295.3|45275.3|45288.9|45268.9|5
1623693550000|2021-06-14 17:59:10|45288.9|45268.9|45288.9|45268.9|45288.9|45268.9|45286.4|45266.4|2
1623693560000|2021-06-14 17:59:20|45288.4|45268.4|45288.9|45268.9|45291.4|45271.4|45286.4|45266.4|14
1623693570000|2021-06-14 17:59:30|45290.9|45270.9|45291.4|45271.4|45291.4|45271.4|45290.9|45270.9|5
1623693590000|2021-06-14 17:59:50|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|10
1623693600000|2021-06-14 18:00:00|45291.4|45271.4|45293.9|45273.9|45293.9|45273.9|45291.4|45271.4|7
1623693610000|2021-06-14 18:00:10|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|0
1623693640000|2021-06-14 18:00:40|45297.8|45277.8|45299.4|45279.4|45299.4|45279.4|45297.8|45277.8|3
1623693650000|2021-06-14 18:00:50|45301.9|45281.9|45303.9|45283.9|45303.9|45283.9|45301.9|45281.9|1
1623693660000|2021-06-14 18:01:00|||||||||2
1623693700000|2021-06-14 18:01:40|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|45303.9|45283.9|7
1623693710000|2021-06-14 18:01:50|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|5
1623693720000|2021-06-14 18:02:00|45305.9|45285.9|45306.4|45286.4|45306.4|45286.4|45305.9|45285.9|0
1623693740000|2021-06-14 18:02:20|45305.9|45285.9|45306.4|45286.4|45306.4|45286.4|45305.9|45285.9|0
1623693750000|2021-06-14 18:02:30|45305.9|45285.9|45305.9|45285.9|45306.4|45286.4|45305.9|45285.9|1
1623693760000|2021-06-14 18:02:40|45303.9|45283.9|45305.9|45285.9|45305.9|45285.9|45303.9|45283.9|1
1623693770000|2021-06-14 18:02:50|45303.9|45283.9|45303.9|45283.9|45303.9|45283.9|45303.9|45283.9|0
1623693780000|2021-06-14 18:03:00|45301.9|45281.9|45301.9|45281.9|45303.9|45283.9|45301.9|45281.9|9
1623693790000|2021-06-14 18:03:10|45299.4|45279.4|45298.9|45278.9|45299.4|45279.4|45298.9|45278.9|1
1623693800000|2021-06-14 18:03:20|45298.4|45278.4|45296.4|45276.4|45298.4|45278.4|45296.4|45276.4|0
1623693820000|2021-06-14 18:03:40|||||||||5
1623693830000|2021-06-14 18:03:50|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|225
1623693850000|2021-06-14 18:04:10|45297.8|45277.8|45297.8|45277.8|45297.8|45277.8|45295.3|45275.3|5
1623693860000|2021-06-14 18:04:20|45292.8|45272.8|45294.8|45274.8|45294.8|45274.8|45292.8|45272.8|1
1623693870000|2021-06-14 18:04:30|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|0
1623693880000|2021-06-14 18:04:40|||||||||2
1623693900000|2021-06-14 18:05:00|||||||||1
1623693910000|2021-06-14 18:05:10|45290.9|45270.9|45289.8|45269.8|45290.9|45270.9|45289.8|45269.8|2
1623693920000|2021-06-14 18:05:20|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|45290.9|45270.9|4
1623693940000|2021-06-14 18:05:40|45290.9|45270.9|45289.8|45269.8|45290.9|45270.9|45289.8|45269.8|4
1623693960000|2021-06-14 18:06:00|45287.3|45267.3|45289.8|45269.8|45289.8|45269.8|45287.3|45267.3|7
1623693990000|2021-06-14 18:06:30|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45287.8|45267.8|0
1623694000000|2021-06-14 18:06:40|45290.9|45270.9|45292.8|45272.8|45292.8|45272.8|45290.9|45270.9|0
1623694010000|2021-06-14 18:06:50|45289.8|45269.8|45290.3|45270.3|45290.3|45270.3|45289.8|45269.8|4
1623694020000|2021-06-14 18:07:00|||||||||1
1623694030000|2021-06-14 18:07:10|45289.8|45269.8|45290.3|45270.3|45290.3|45270.3|45289.8|45269.8|2
1623694050000|2021-06-14 18:07:30|45289.8|45269.8|45290.3|45270.3|45290.3|45270.3|45289.8|45269.8|1
1623694060000|2021-06-14 18:07:40|45292.8|45272.8|45289.8|45269.8|45292.8|45272.8|45289.8|45269.8|1
1623694070000|2021-06-14 18:07:50|||||||||4
1623694080000|2021-06-14 18:08:00|||||||||1
1623694100000|2021-06-14 18:08:20|45287.8|45267.8|45287.3|45267.3|45287.8|45267.8|45287.3|45267.3|3
1623694130000|2021-06-14 18:08:50|45285.3|45265.3|45284.8|45264.8|45285.3|45265.3|45284.8|45264.8|1
1623694140000|2021-06-14 18:09:00|45284.3|45264.3|45282.3|45262.3|45284.3|45264.3|45282.3|45262.3|0
1623694150000|2021-06-14 18:09:10|45280.3|45260.3|45277.3|45257.3|45280.3|45260.3|45277.3|45257.3|5
1623694160000|2021-06-14 18:09:20|45275.3|45255.3|45279.8|45259.8|45279.8|45259.8|45275.3|45255.3|6
1623694170000|2021-06-14 18:09:30|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45265.3|45245.3|28
1623694180000|2021-06-14 18:09:40|45267.8|45247.8|45269.8|45249.8|45269.8|45249.8|45267.8|45247.8|0
1623694190000|2021-06-14 18:09:50|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|5
1623694200000|2021-06-14 18:10:00|45267.3|45247.3|45265.3|45245.3|45269.3|45249.3|45264.8|45244.8|9
1623694220000|2021-06-14 18:10:20|45265.9|45245.9|45274.3|45254.3|45274.3|45254.3|45265.9|45245.9|5
1623694230000|2021-06-14 18:10:30|45274.8|45254.8|45274.8|45254.8|45276.8|45256.8|45274.8|45254.8|4
1623694240000|2021-06-14 18:10:40|45275.3|45255.3|45277.3|45257.3|45279.3|45259.3|45275.3|45255.3|3
1623694250000|2021-06-14 18:10:50|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|0
1623694260000|2021-06-14 18:11:00|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|3
1623694270000|2021-06-14 18:11:10|45280.3|45260.3|45279.8|45259.8|45280.3|45260.3|45279.8|45259.8|0
1623694300000|2021-06-14 18:11:40|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|3
1623694310000|2021-06-14 18:11:50|45278.8|45258.8|45279.8|45259.8|45279.8|45259.8|45278.8|45258.8|2
1623694320000|2021-06-14 18:12:00|||||||||1
1623694380000|2021-06-14 18:13:00|||||||||1
1623694390000|2021-06-14 18:13:10|||||||||1
1623694400000|2021-06-14 18:13:20|45277.8|45257.8|45279.8|45259.8|45279.8|45259.8|45277.8|45257.8|0
1623694430000|2021-06-14 18:13:50|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|4
1623694440000|2021-06-14 18:14:00|||||||||1
1623694450000|2021-06-14 18:14:10|||||||||1
1623694480000|2021-06-14 18:14:40|45275.3|45255.3|45275.3|45255.3|45275.3|45255.3|45275.3|45255.3|12
1623694490000|2021-06-14 18:14:50|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|2
1623694510000|2021-06-14 18:15:10|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|0
1623694530000|2021-06-14 18:15:30|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|0
1623694540000|2021-06-14 18:15:40|||||||||1
1623694560000|2021-06-14 18:16:00|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|0
1623694570000|2021-06-14 18:16:10|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|2
1623694580000|2021-06-14 18:16:20|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|3
1623694590000|2021-06-14 18:16:30|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|1
1623694600000|2021-06-14 18:16:40|45278.8|45258.8|45277.8|45257.8|45279.3|45259.3|45277.3|45257.3|2
1623694610000|2021-06-14 18:16:50|45279.3|45259.3|45277.3|45257.3|45279.3|45259.3|45274.8|45254.8|1
1623694620000|2021-06-14 18:17:00|45274.8|45254.8|45272.8|45252.8|45274.8|45254.8|45272.8|45252.8|6
1623694630000|2021-06-14 18:17:10|45270.9|45250.9|45270.3|45250.3|45270.9|45250.9|45270.3|45250.3|0
1623694660000|2021-06-14 18:17:40|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|0
1623694680000|2021-06-14 18:18:00|||||||||1
1623694690000|2021-06-14 18:18:10|||||||||1
1623694730000|2021-06-14 18:18:50|||||||||3
1623694740000|2021-06-14 18:19:00|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|1
1623694750000|2021-06-14 18:19:10|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45267.3|45247.3|1
1623694760000|2021-06-14 18:19:20|45267.3|45247.3|45269.3|45249.3|45269.3|45249.3|45267.3|45247.3|0
1623694770000|2021-06-14 18:19:30|45267.3|45247.3|45269.3|45249.3|45269.3|45249.3|45267.3|45247.3|0
1623694780000|2021-06-14 18:19:40|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|0
1623694790000|2021-06-14 18:19:50|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|0
1623694800000|2021-06-14 18:20:00|45265.9|45245.9|45265.3|45245.3|45265.9|45245.9|45265.3|45245.3|2
1623694850000|2021-06-14 18:20:50|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|2
1623694900000|2021-06-14 18:21:40|45267.3|45247.3|45264.3|45244.3|45267.3|45247.3|45264.3|45244.3|4
1623694910000|2021-06-14 18:21:50|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|0
1623694920000|2021-06-14 18:22:00|45262.3|45242.3|45264.3|45244.3|45264.3|45244.3|45262.3|45242.3|0
1623694930000|2021-06-14 18:22:10|45262.3|45242.3|45264.8|45244.8|45264.8|45244.8|45259.8|45239.8|0
1623694950000|2021-06-14 18:22:30|45262.8|45242.8|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|2
1623694960000|2021-06-14 18:22:40|45262.3|45242.3|45259.8|45239.8|45262.3|45242.3|45259.8|45239.8|0
1623694970000|2021-06-14 18:22:50|45260.3|45240.3|45262.3|45242.3|45262.3|45242.3|45260.3|45240.3|0
1623694980000|2021-06-14 18:23:00|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|1
1623694990000|2021-06-14 18:23:10|45264.3|45244.3|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|0
1623695020000|2021-06-14 18:23:40|||||||||1
1623695100000|2021-06-14 18:25:00|45265.3|45245.3|45265.3|45245.3|45265.3|45245.3|45264.8|45244.8|1
1623695130000|2021-06-14 18:25:30|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45261.8|45241.8|2
1623695150000|2021-06-14 18:25:50|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|3
1623695160000|2021-06-14 18:26:00|45261.8|45241.8|45259.8|45239.8|45262.8|45242.8|45259.8|45239.8|2
1623695170000|2021-06-14 18:26:10|||||||||1
1623695200000|2021-06-14 18:26:40|45259.3|45239.3|45257.3|45237.3|45259.3|45239.3|45257.3|45237.3|2
1623695210000|2021-06-14 18:26:50|||||||||2
1623695220000|2021-06-14 18:27:00|||||||||1
1623695230000|2021-06-14 18:27:10|||||||||1
1623695240000|2021-06-14 18:27:20|45257.9|45237.9|45259.8|45239.8|45259.8|45239.8|45257.3|45237.3|3
1623695250000|2021-06-14 18:27:30|||||||||7
1623695270000|2021-06-14 18:27:50|||||||||1
1623695280000|2021-06-14 18:28:00|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|1
1623695310000|2021-06-14 18:28:30|||||||||1
1623695320000|2021-06-14 18:28:40|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|1
1623695330000|2021-06-14 18:28:50|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|0
1623695340000|2021-06-14 18:29:00|||||||||1
1623695350000|2021-06-14 18:29:10|45262.9|45242.9|45264.8|45244.8|45264.8|45244.8|45262.9|45242.9|1
1623695360000|2021-06-14 18:29:20|45265.4|45245.4|45265.4|45245.4|45265.4|45245.4|45265.4|45245.4|1
1623695370000|2021-06-14 18:29:30|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.3|45244.3|1
1623695380000|2021-06-14 18:29:40|||||||||1
1623695390000|2021-06-14 18:29:50|45262.9|45242.9|45262.9|45242.9|45264.8|45244.8|45262.9|45242.9|0
1623695400000|2021-06-14 18:30:00|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|0
1623695430000|2021-06-14 18:30:30|||||||||1
1623695450000|2021-06-14 18:30:50|45265.4|45245.4|45269.8|45249.8|45269.8|45249.8|45265.4|45245.4|4
1623695460000|2021-06-14 18:31:00|45273.8|45253.8|45274.3|45254.3|45274.3|45254.3|45273.8|45253.8|3
1623695470000|2021-06-14 18:31:10|45269.8|45249.8|45269.8|45249.8|45272.3|45252.3|45269.8|45249.8|1
1623695480000|2021-06-14 18:31:20|45271.8|45251.8|45274.8|45254.8|45274.8|45254.8|45271.8|45251.8|1
1623695500000|2021-06-14 18:31:40|||||||||6
1623695520000|2021-06-14 18:32:00|45275.4|45255.4|45277.3|45257.3|45277.3|45257.3|45274.8|45254.8|2
1623695530000|2021-06-14 18:32:10|45275.4|45255.4|45277.3|45257.3|45277.3|45257.3|45274.8|45254.8|0
1623695540000|2021-06-14 18:32:20|45275.4|45255.4|45275.4|45255.4|45275.4|45255.4|45275.4|45255.4|0
1623695550000|2021-06-14 18:32:30|45274.8|45254.8|45279.8|45259.8|45279.8|45259.8|45274.8|45254.8|9
1623695560000|2021-06-14 18:32:40|45280.4|45260.4|45282.3|45262.3|45282.3|45262.3|45280.4|45260.4|0
1623695580000|2021-06-14 18:33:00|||||||||1
1623695610000|2021-06-14 18:33:30|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|7
1623695630000|2021-06-14 18:33:50|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|0
1623695640000|2021-06-14 18:34:00|45281.8|45261.8|45279.8|45259.8|45282.3|45262.3|45279.8|45259.8|1
1623695650000|2021-06-14 18:34:10|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|0
1623695660000|2021-06-14 18:34:20|||||||||1
1623695690000|2021-06-14 18:34:50|45279.8|45259.8|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|1
1623695750000|2021-06-14 18:35:50|||||||||2
1623695760000|2021-06-14 18:36:00|45281.8|45261.8|45279.8|45259.8|45281.8|45261.8|45279.8|45259.8|1
1623695780000|2021-06-14 18:36:20|||||||||1
1623695790000|2021-06-14 18:36:30|||||||||1
1623695800000|2021-06-14 18:36:40|45282.9|45262.9|45284.8|45264.8|45284.8|45264.8|45282.9|45262.9|3
1623695810000|2021-06-14 18:36:50|||||||||1
1623695900000|2021-06-14 18:38:20|||||||||1
1623695930000|2021-06-14 18:38:50|||||||||2
1623695950000|2021-06-14 18:39:10|||||||||2
1623695980000|2021-06-14 18:39:40|||||||||1
1623695990000|2021-06-14 18:39:50|45286.8|45266.8|45284.8|45264.8|45286.8|45266.8|45284.8|45264.8|5
1623696010000|2021-06-14 18:40:10|45285.4|45265.4|45284.8|45264.8|45285.4|45265.4|45284.8|45264.8|2
1623696020000|2021-06-14 18:40:20|45285.4|45265.4|45284.8|45264.8|45285.4|45265.4|45284.8|45264.8|0
1623696050000|2021-06-14 18:40:50|||||||||1
1623696100000|2021-06-14 18:41:40|45284.3|45264.3|45284.8|45264.8|45284.8|45264.8|45284.3|45264.3|2
1623696110000|2021-06-14 18:41:50|45284.3|45264.3|45283.8|45263.8|45284.3|45264.3|45283.8|45263.8|2
1623696120000|2021-06-14 18:42:00|45284.3|45264.3|45284.8|45264.8|45284.8|45264.8|45283.8|45263.8|1
1623696130000|2021-06-14 18:42:10|||||||||2
1623696150000|2021-06-14 18:42:30|||||||||2
1623696170000|2021-06-14 18:42:50|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45284.8|45264.8|2
1623696200000|2021-06-14 18:43:20|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|3
1623696220000|2021-06-14 18:43:40|||||||||1
1623696230000|2021-06-14 18:43:50|45291.8|45271.8|45294.8|45274.8|45294.8|45274.8|45291.8|45271.8|1
1623696240000|2021-06-14 18:44:00|45296.8|45276.8|45294.8|45274.8|45296.8|45276.8|45294.8|45274.8|0
1623696260000|2021-06-14 18:44:20|45298.8|45278.8|45296.8|45276.8|45299.3|45279.3|45296.8|45276.8|1
1623696270000|2021-06-14 18:44:30|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|0
1623696280000|2021-06-14 18:44:40|||||||||1
1623696320000|2021-06-14 18:45:20|||||||||4
1623696330000|2021-06-14 18:45:30|45292.9|45272.9|45292.3|45272.3|45292.9|45272.9|45292.3|45272.3|1
1623696340000|2021-06-14 18:45:40|||||||||1
1623696350000|2021-06-14 18:45:50|45287.3|45267.3|45289.8|45269.8|45289.8|45269.8|45287.3|45267.3|0
1623696360000|2021-06-14 18:46:00|||||||||1
1623696400000|2021-06-14 18:46:40|45287.9|45267.9|45287.3|45267.3|45287.9|45267.9|45287.3|45267.3|0
1623696410000|2021-06-14 18:46:50|45289.3|45269.3|45289.8|45269.8|45289.8|45269.8|45289.3|45269.3|0
1623696420000|2021-06-14 18:47:00|45291.8|45271.8|45289.8|45269.8|45291.8|45271.8|45289.8|45269.8|1
1623696430000|2021-06-14 18:47:10|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|1
1623696450000|2021-06-14 18:47:30|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|0
1623696460000|2021-06-14 18:47:40|45289.3|45269.3|45287.3|45267.3|45289.8|45269.8|45287.3|45267.3|3
1623696470000|2021-06-14 18:47:50|45289.3|45269.3|45287.3|45267.3|45289.3|45269.3|45287.3|45267.3|0
1623696480000|2021-06-14 18:48:00|45284.8|45264.8|45284.8|45264.8|45289.3|45269.3|45284.8|45264.8|1
1623696490000|2021-06-14 18:48:10|||||||||1
1623696500000|2021-06-14 18:48:20|45286.8|45266.8|45284.8|45264.8|45286.8|45266.8|45284.8|45264.8|2
1623696540000|2021-06-14 18:49:00|45286.8|45266.8|45289.8|45269.8|45289.8|45269.8|45286.8|45266.8|2
1623696550000|2021-06-14 18:49:10|45288.8|45268.8|45284.8|45264.8|45288.8|45268.8|45284.8|45264.8|1
1623696580000|2021-06-14 18:49:40|45287.3|45267.3|45284.8|45264.8|45287.3|45267.3|45284.8|45264.8|1
1623696590000|2021-06-14 18:49:50|45289.3|45269.3|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|1
1623696650000|2021-06-14 18:50:50|45291.8|45271.8|45289.8|45269.8|45291.8|45271.8|45289.8|45269.8|3
1623696670000|2021-06-14 18:51:10|45291.8|45271.8|45289.8|45269.8|45291.8|45271.8|45289.8|45269.8|1
1623696680000|2021-06-14 18:51:20|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|0
1623696690000|2021-06-14 18:51:30|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|0
1623696710000|2021-06-14 18:51:50|45291.8|45271.8|45289.8|45269.8|45291.8|45271.8|45289.3|45269.3|1
1623696720000|2021-06-14 18:52:00|45291.8|45271.8|45289.8|45269.8|45291.8|45271.8|45289.8|45269.8|0
1623696750000|2021-06-14 18:52:30|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45287.3|45267.3|3
1623696760000|2021-06-14 18:52:40|45286.8|45266.8|45286.8|45266.8|45287.3|45267.3|45286.8|45266.8|0
1623696770000|2021-06-14 18:52:50|45289.3|45269.3|45289.3|45269.3|45289.8|45269.8|45289.3|45269.3|4
1623696780000|2021-06-14 18:53:00|45289.8|45269.8|45289.3|45269.3|45289.8|45269.8|45289.3|45269.3|0
1623696800000|2021-06-14 18:53:20|||||||||1
1623696820000|2021-06-14 18:53:40|45288.8|45268.8|45289.8|45269.8|45289.8|45269.8|45286.8|45266.8|0
1623696830000|2021-06-14 18:53:50|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|0
1623696840000|2021-06-14 18:54:00|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|2
1623696890000|2021-06-14 18:54:50|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|1
1623696900000|2021-06-14 18:55:00|45289.8|45269.8|45289.8|45269.8|45291.8|45271.8|45289.8|45269.8|0
1623696930000|2021-06-14 18:55:30|||||||||1
1623696950000|2021-06-14 18:55:50|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|2
1623696960000|2021-06-14 18:56:00|||||||||2
1623697000000|2021-06-14 18:56:40|45284.9|45264.9|45280.4|45260.4|45284.9|45264.9|45280.4|45260.4|4
1623697010000|2021-06-14 18:56:50|45282.4|45262.4|45284.9|45264.9|45284.9|45264.9|45282.4|45262.4|0
1623697020000|2021-06-14 18:57:00|45282.4|45262.4|45280.4|45260.4|45282.4|45262.4|45280.4|45260.4|0
1623697030000|2021-06-14 18:57:10|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|0
1623697040000|2021-06-14 18:57:20|45280.4|45260.4|45280.4|45260.4|45280.4|45260.4|45280.4|45260.4|0
1623697060000|2021-06-14 18:57:40|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|0
1623697070000|2021-06-14 18:57:50|45284.3|45264.3|45284.9|45264.9|45284.9|45264.9|45284.3|45264.3|3
1623697080000|2021-06-14 18:58:00|||||||||3
1623697090000|2021-06-14 18:58:10|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|0
1623697100000|2021-06-14 18:58:20|45287.4|45267.4|45287.4|45267.4|45289.3|45269.3|45287.4|45267.4|0
1623697110000|2021-06-14 18:58:30|45289.3|45269.3|45287.4|45267.4|45289.3|45269.3|45287.4|45267.4|0
1623697120000|2021-06-14 18:58:40|45284.9|45264.9|45284.9|45264.9|45287.4|45267.4|45284.9|45264.9|0
1623697130000|2021-06-14 18:58:50|45287.4|45267.4|45284.9|45264.9|45287.4|45267.4|45284.9|45264.9|0
1623697140000|2021-06-14 18:59:00|45285.4|45265.4|45289.9|45269.9|45289.9|45269.9|45285.4|45265.4|0
1623697160000|2021-06-14 18:59:20|||||||||1
1623697180000|2021-06-14 18:59:40|45284.9|45264.9|45284.9|45264.9|45285.4|45265.4|45284.9|45264.9|1
1623697190000|2021-06-14 18:59:50|45285.4|45265.4|45284.9|45264.9|45287.4|45267.4|45284.9|45264.9|0
1623697200000|2021-06-14 19:00:00|45289.3|45269.3|45284.9|45264.9|45289.3|45269.3|45284.9|45264.9|4
1623697220000|2021-06-14 19:00:20|||||||||3
1623697230000|2021-06-14 19:00:30|||||||||1
1623697240000|2021-06-14 19:00:40|45286.8|45266.8|45287.9|45267.9|45287.9|45267.9|45286.8|45266.8|2
1623697250000|2021-06-14 19:00:50|||||||||1
1623697280000|2021-06-14 19:01:20|45289.9|45269.9|45292.4|45272.4|45292.4|45272.4|45289.9|45269.9|2
1623697290000|2021-06-14 19:01:30|||||||||1
1623697310000|2021-06-14 19:01:50|||||||||1
1623697320000|2021-06-14 19:02:00|||||||||2
1623697380000|2021-06-14 19:03:00|||||||||2
1623697410000|2021-06-14 19:03:30|45294.3|45274.3|45294.9|45274.9|45294.9|45274.9|45294.3|45274.3|7
1623697430000|2021-06-14 19:03:50|45298.8|45278.8|45294.9|45274.9|45298.8|45278.8|45294.9|45274.9|2
1623697440000|2021-06-14 19:04:00|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|6
1623697450000|2021-06-14 19:04:10|45294.3|45274.3|45294.9|45274.9|45294.9|45274.9|45294.3|45274.3|0
1623697470000|2021-06-14 19:04:30|||||||||1
1623697480000|2021-06-14 19:04:40|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45291.8|45271.8|2
1623697490000|2021-06-14 19:04:50|45294.3|45274.3|45289.9|45269.9|45294.3|45274.3|45289.9|45269.9|1
1623697500000|2021-06-14 19:05:00|45292.4|45272.4|45289.9|45269.9|45294.3|45274.3|45289.9|45269.9|1
1623697520000|2021-06-14 19:05:20|45287.9|45267.9|45287.4|45267.4|45287.9|45267.9|45287.4|45267.4|1
1623697530000|2021-06-14 19:05:30|45287.9|45267.9|45287.4|45267.4|45287.9|45267.9|45287.4|45267.4|0
1623697540000|2021-06-14 19:05:40|45285.4|45265.4|45285.4|45265.4|45285.4|45265.4|45285.4|45265.4|1
1623697590000|2021-06-14 19:06:30|||||||||1
1623697600000|2021-06-14 19:06:40|||||||||1
1623697610000|2021-06-14 19:06:50|||||||||1
1623697620000|2021-06-14 19:07:00|45287.4|45267.4|45287.9|45267.9|45287.9|45267.9|45287.4|45267.4|2
1623697670000|2021-06-14 19:07:50|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|1
1623697680000|2021-06-14 19:08:00|||||||||1
1623697700000|2021-06-14 19:08:20|||||||||1
1623697710000|2021-06-14 19:08:30|||||||||1
1623697730000|2021-06-14 19:08:50|45291.8|45271.8|45289.9|45269.9|45291.8|45271.8|45289.9|45269.9|0
1623697740000|2021-06-14 19:09:00|||||||||1
1623697760000|2021-06-14 19:09:20|||||||||1
1623697790000|2021-06-14 19:09:50|45294.3|45274.3|45294.3|45274.3|45294.9|45274.9|45294.3|45274.3|3
1623697800000|2021-06-14 19:10:00|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|0
1623697830000|2021-06-14 19:10:30|45293.8|45273.8|45289.9|45269.9|45293.8|45273.8|45289.9|45269.9|3
1623697850000|2021-06-14 19:10:50|45292.4|45272.4|45289.9|45269.9|45292.4|45272.4|45289.9|45269.9|3
1623697860000|2021-06-14 19:11:00|||||||||1
1623697870000|2021-06-14 19:11:10|45287.9|45267.9|45289.9|45269.9|45289.9|45269.9|45287.9|45267.9|6
1623697880000|2021-06-14 19:11:20|45289.3|45269.3|45289.9|45269.9|45289.9|45269.9|45284.9|45264.9|0
1623697890000|2021-06-14 19:11:30|45289.3|45269.3|45287.4|45267.4|45289.9|45269.9|45287.4|45267.4|0
1623697900000|2021-06-14 19:11:40|45289.3|45269.3|45289.9|45269.9|45289.9|45269.9|45287.4|45267.4|0
1623697920000|2021-06-14 19:12:00|45291.8|45271.8|45289.9|45269.9|45292.4|45272.4|45289.9|45269.9|4
1623697930000|2021-06-14 19:12:10|45290.4|45270.4|45289.9|45269.9|45290.4|45270.4|45289.9|45269.9|0
1623697940000|2021-06-14 19:12:20|45292.4|45272.4|45292.4|45272.4|45294.9|45274.9|45289.9|45269.9|0
1623697950000|2021-06-14 19:12:30|45289.9|45269.9|45289.9|45269.9|45294.9|45274.9|45289.9|45269.9|4
1623697960000|2021-06-14 19:12:40|45290.4|45270.4|45294.9|45274.9|45294.9|45274.9|45290.4|45270.4|0
1623697970000|2021-06-14 19:12:50|45292.4|45272.4|45292.4|45272.4|45294.9|45274.9|45292.4|45272.4|0
1623697980000|2021-06-14 19:13:00|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|0
1623698010000|2021-06-14 19:13:30|||||||||2
1623698020000|2021-06-14 19:13:40|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|0
1623698030000|2021-06-14 19:13:50|45294.9|45274.9|45292.4|45272.4|45294.9|45274.9|45292.4|45272.4|3
1623698040000|2021-06-14 19:14:00|45290.4|45270.4|45289.9|45269.9|45290.4|45270.4|45289.9|45269.9|0
1623698100000|2021-06-14 19:15:00|||||||||1
1623698150000|2021-06-14 19:15:50|||||||||2
1623698170000|2021-06-14 19:16:10|||||||||1
1623698190000|2021-06-14 19:16:30|45287.9|45267.9|45290.4|45270.4|45290.4|45270.4|45287.9|45267.9|4
1623698240000|2021-06-14 19:17:20|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|1
1623698250000|2021-06-14 19:17:30|45290.4|45270.4|45294.9|45274.9|45294.9|45274.9|45290.4|45270.4|1
1623698300000|2021-06-14 19:18:20|||||||||1
1623698310000|2021-06-14 19:18:30|||||||||1
1623698350000|2021-06-14 19:19:10|||||||||1
1623698390000|2021-06-14 19:19:50|||||||||1
1623698440000|2021-06-14 19:20:40|45290.9|45270.9|45289.9|45269.9|45290.9|45270.9|45289.9|45269.9|6
1623698460000|2021-06-14 19:21:00|||||||||1
1623698500000|2021-06-14 19:21:40|||||||||1
1623698510000|2021-06-14 19:21:50|||||||||1
1623698520000|2021-06-14 19:22:00|||||||||1
1623698550000|2021-06-14 19:22:30|||||||||5
1623698560000|2021-06-14 19:22:40|45291.8|45271.8|45289.9|45269.9|45291.8|45271.8|45289.9|45269.9|1
1623698570000|2021-06-14 19:22:50|45294.3|45274.3|45294.9|45274.9|45294.9|45274.9|45294.3|45274.3|3
1623698640000|2021-06-14 19:24:00|||||||||1
1623698660000|2021-06-14 19:24:20|||||||||11
1623698670000|2021-06-14 19:24:30|45296.9|45276.9|45297.9|45277.9|45297.9|45277.9|45296.9|45276.9|2
1623698690000|2021-06-14 19:24:50|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|2
1623698700000|2021-06-14 19:25:00|45301.9|45281.9|45299.9|45279.9|45301.9|45281.9|45299.9|45279.9|0
1623698710000|2021-06-14 19:25:10|45301.9|45281.9|45299.9|45279.9|45301.9|45281.9|45299.9|45279.9|0
1623698720000|2021-06-14 19:25:20|||||||||1
1623698750000|2021-06-14 19:25:50|45294.9|45274.9|45294.4|45274.4|45294.9|45274.9|45294.4|45274.4|6
1623698760000|2021-06-14 19:26:00|45294.9|45274.9|45292.9|45272.9|45294.9|45274.9|45292.4|45272.4|3
1623698770000|2021-06-14 19:26:10|45292.4|45272.4|45292.9|45272.9|45292.9|45272.9|45292.4|45272.4|0
1623698780000|2021-06-14 19:26:20|45294.9|45274.9|45292.9|45272.9|45294.9|45274.9|45292.9|45272.9|0
1623698790000|2021-06-14 19:26:30|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|0
1623698810000|2021-06-14 19:26:50|45291.9|45271.9|45289.9|45269.9|45291.9|45271.9|45289.9|45269.9|0
1623698820000|2021-06-14 19:27:00|45294.4|45274.4|45289.9|45269.9|45294.9|45274.9|45289.9|45269.9|1
1623698830000|2021-06-14 19:27:10|45290.4|45270.4|45294.9|45274.9|45294.9|45274.9|45290.4|45270.4|1
1623698850000|2021-06-14 19:27:30|45296.9|45276.9|45297.4|45277.4|45297.4|45277.4|45296.9|45276.9|1
1623698940000|2021-06-14 19:29:00|45297.9|45277.9|45299.9|45279.9|45299.9|45279.9|45297.9|45277.9|4
1623698970000|2021-06-14 19:29:30|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|1
1623698980000|2021-06-14 19:29:40|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|1
1623698990000|2021-06-14 19:29:50|45304.4|45284.4|45304.9|45284.9|45304.9|45284.9|45304.4|45284.4|1
1623699000000|2021-06-14 19:30:00|||||||||2
1623699010000|2021-06-14 19:30:10|||||||||1
1623699020000|2021-06-14 19:30:20|45302.4|45282.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|14
1623699030000|2021-06-14 19:30:30|45299.4|45279.4|45299.9|45279.9|45299.9|45279.9|45299.4|45279.4|5
1623699050000|2021-06-14 19:30:50|45301.9|45281.9|45302.9|45282.9|45302.9|45282.9|45301.9|45281.9|0
1623699060000|2021-06-14 19:31:00|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45299.9|45279.9|0
1623699070000|2021-06-14 19:31:10|45304.4|45284.4|45302.4|45282.4|45304.9|45284.9|45302.4|45282.4|0
1623699080000|2021-06-14 19:31:20|45302.9|45282.9|45302.4|45282.4|45304.9|45284.9|45300.4|45280.4|1
1623699090000|2021-06-14 19:31:30|45301.9|45281.9|45302.4|45282.4|45302.4|45282.4|45300.4|45280.4|0
1623699100000|2021-06-14 19:31:40|45300.4|45280.4|45304.9|45284.9|45304.9|45284.9|45299.9|45279.9|1
1623699120000|2021-06-14 19:32:00|||||||||1
1623699210000|2021-06-14 19:33:30|45302.9|45282.9|45299.9|45279.9|45302.9|45282.9|45299.9|45279.9|4
1623699280000|2021-06-14 19:34:40|||||||||1
1623699290000|2021-06-14 19:34:50|||||||||2
1623699300000|2021-06-14 19:35:00|45300.4|45280.4|45302.4|45282.4|45304.9|45284.9|45300.4|45280.4|2
1623699310000|2021-06-14 19:35:10|45304.9|45284.9|45299.9|45279.9|45304.9|45284.9|45299.9|45279.9|0
1623699330000|2021-06-14 19:35:30|||||||||1
1623699350000|2021-06-14 19:35:50|||||||||5
1623699360000|2021-06-14 19:36:00|||||||||1
1623699370000|2021-06-14 19:36:10|||||||||1
1623699430000|2021-06-14 19:37:10|||||||||1
1623699450000|2021-06-14 19:37:30|||||||||1
1623699470000|2021-06-14 19:37:50|||||||||1
1623699480000|2021-06-14 19:38:00|||||||||3
1623699510000|2021-06-14 19:38:30|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|3
1623699520000|2021-06-14 19:38:40|||||||||1
1623699590000|2021-06-14 19:39:50|||||||||1
1623699600000|2021-06-14 19:40:00|45302.9|45282.9|45307.4|45287.4|45307.4|45287.4|45302.9|45282.9|2
1623699650000|2021-06-14 19:40:50|45309.4|45289.4|45307.4|45287.4|45309.4|45289.4|45307.4|45287.4|2
1623699660000|2021-06-14 19:41:00|45309.4|45289.4|45310.4|45290.4|45312.4|45292.4|45307.4|45287.4|5
1623699670000|2021-06-14 19:41:10|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|0
1623699680000|2021-06-14 19:41:20|45311.9|45291.9|45314.9|45294.9|45314.9|45294.9|45311.9|45291.9|4
1623699710000|2021-06-14 19:41:50|45310.9|45290.9|45309.9|45289.9|45310.9|45290.9|45309.9|45289.9|2
1623699720000|2021-06-14 19:42:00|45311.9|45291.9|45309.9|45289.9|45311.9|45291.9|45309.9|45289.9|1
1623699730000|2021-06-14 19:42:10|||||||||1
1623699740000|2021-06-14 19:42:20|||||||||1
1623699750000|2021-06-14 19:42:30|45311.9|45291.9|45314.9|45294.9|45314.9|45294.9|45311.9|45291.9|2
1623699760000|2021-06-14 19:42:40|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45312.9|45292.9|2
1623699770000|2021-06-14 19:42:50|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|0
1623699780000|2021-06-14 19:43:00|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45312.9|45292.9|0
1623699800000|2021-06-14 19:43:20|45312.9|45292.9|45314.4|45294.4|45314.4|45294.4|45312.4|45292.4|1
1623699810000|2021-06-14 19:43:30|45312.4|45292.4|45314.4|45294.4|45314.4|45294.4|45309.9|45289.9|0
1623699820000|2021-06-14 19:43:40|45310.4|45290.4|45312.4|45292.4|45312.4|45292.4|45310.4|45290.4|0
1623699830000|2021-06-14 19:43:50|45312.9|45292.9|45309.9|45289.9|45314.4|45294.4|45309.9|45289.9|1
1623699840000|2021-06-14 19:44:00|45311.9|45291.9|45309.9|45289.9|45311.9|45291.9|45309.9|45289.9|1
1623699870000|2021-06-14 19:44:30|||||||||2
1623699880000|2021-06-14 19:44:40|45307.9|45287.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|1
1623699890000|2021-06-14 19:44:50|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|1
1623699900000|2021-06-14 19:45:00|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|0
1623699910000|2021-06-14 19:45:10|45307.9|45287.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|0
1623699920000|2021-06-14 19:45:20|45307.9|45287.9|45307.4|45287.4|45309.9|45289.9|45307.4|45287.4|2
1623699940000|2021-06-14 19:45:40|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|4
1623699950000|2021-06-14 19:45:50|45308.8|45288.8|45306.9|45286.9|45308.8|45288.8|45306.9|45286.9|4
1623699960000|2021-06-14 19:46:00|45307.4|45287.4|45309.4|45289.4|45309.4|45289.4|45304.9|45284.9|4
1623699970000|2021-06-14 19:46:10|45309.9|45289.9|45309.4|45289.4|45309.9|45289.9|45304.9|45284.9|0
1623699980000|2021-06-14 19:46:20|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.4|45289.4|30
1623699990000|2021-06-14 19:46:30|||||||||6
1623700030000|2021-06-14 19:47:10|||||||||1
1623700060000|2021-06-14 19:47:40|||||||||1
1623700090000|2021-06-14 19:48:10|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|1
1623700100000|2021-06-14 19:48:20|45313.8|45293.8|45311.9|45291.9|45313.8|45293.8|45311.9|45291.9|1
1623700110000|2021-06-14 19:48:30|45313.8|45293.8|45311.9|45291.9|45313.8|45293.8|45311.9|45291.9|0
1623700120000|2021-06-14 19:48:40|45313.8|45293.8|45313.8|45293.8|45313.8|45293.8|45313.8|45293.8|0
1623700130000|2021-06-14 19:48:50|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|0
1623700140000|2021-06-14 19:49:00|||||||||1
1623700150000|2021-06-14 19:49:10|45313.8|45293.8|45311.9|45291.9|45313.8|45293.8|45311.9|45291.9|4
1623700170000|2021-06-14 19:49:30|||||||||2
1623700180000|2021-06-14 19:49:40|45313.9|45293.9|45314.9|45294.9|45314.9|45294.9|45313.9|45293.9|2
1623700200000|2021-06-14 19:50:00|45312.9|45292.9|45309.9|45289.9|45312.9|45292.9|45309.9|45289.9|1
1623700220000|2021-06-14 19:50:20|45313.9|45293.9|45310.4|45290.4|45313.9|45293.9|45309.9|45289.9|3
1623700230000|2021-06-14 19:50:30|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|0
1623700240000|2021-06-14 19:50:40|45310.4|45290.4|45309.9|45289.9|45310.4|45290.4|45309.9|45289.9|1
1623700250000|2021-06-14 19:50:50|||||||||1
1623700300000|2021-06-14 19:51:40|||||||||1
1623700310000|2021-06-14 19:51:50|||||||||6
1623700320000|2021-06-14 19:52:00|||||||||2
1623700340000|2021-06-14 19:52:20|45307.4|45287.4|45309.9|45289.9|45309.9|45289.9|45307.4|45287.4|0
1623700350000|2021-06-14 19:52:30|45307.9|45287.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|2
1623700360000|2021-06-14 19:52:40|45304.9|45284.9|45307.4|45287.4|45307.9|45287.9|45304.9|45284.9|6
1623700370000|2021-06-14 19:52:50|45309.4|45289.4|45307.4|45287.4|45309.4|45289.4|45307.4|45287.4|0
1623700380000|2021-06-14 19:53:00|45307.9|45287.9|45309.9|45289.9|45309.9|45289.9|45307.4|45287.4|1
1623700390000|2021-06-14 19:53:10|||||||||1
1623700400000|2021-06-14 19:53:20|45310.4|45290.4|45309.9|45289.9|45312.4|45292.4|45309.9|45289.9|1
1623700410000|2021-06-14 19:53:30|45310.4|45290.4|45314.4|45294.4|45314.4|45294.4|45309.9|45289.9|1
1623700420000|2021-06-14 19:53:40|45312.4|45292.4|45314.4|45294.4|45314.4|45294.4|45312.4|45292.4|1
1623700440000|2021-06-14 19:54:00|||||||||5
1623700450000|2021-06-14 19:54:10|45312.4|45292.4|45309.9|45289.9|45312.4|45292.4|45309.9|45289.9|2
1623700470000|2021-06-14 19:54:30|||||||||1
1623700490000|2021-06-14 19:54:50|45311.9|45291.9|45314.9|45294.9|45314.9|45294.9|45310.9|45290.9|4
1623700500000|2021-06-14 19:55:00|||||||||1
1623700510000|2021-06-14 19:55:10|||||||||12
1623700520000|2021-06-14 19:55:20|||||||||5
1623700530000|2021-06-14 19:55:30|||||||||1
1623700550000|2021-06-14 19:55:50|||||||||1
1623700570000|2021-06-14 19:56:10|||||||||1
1623700580000|2021-06-14 19:56:20|||||||||1
1623700620000|2021-06-14 19:57:00|||||||||2
1623700630000|2021-06-14 19:57:10|||||||||3
1623700650000|2021-06-14 19:57:30|||||||||3
1623700670000|2021-06-14 19:57:50|||||||||1
1623700680000|2021-06-14 19:58:00|45310.9|45290.9|45309.9|45289.9|45310.9|45290.9|45309.9|45289.9|2
1623700690000|2021-06-14 19:58:10|45307.9|45287.9|45307.4|45287.4|45307.9|45287.9|45304.9|45284.9|2
1623700700000|2021-06-14 19:58:20|45309.4|45289.4|45312.4|45292.4|45312.4|45292.4|45307.4|45287.4|1
1623700710000|2021-06-14 19:58:30|45314.4|45294.4|45310.4|45290.4|45314.4|45294.4|45310.4|45290.4|5
1623700720000|2021-06-14 19:58:40|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|1
1623700740000|2021-06-14 19:59:00|45311.9|45291.9|45309.9|45289.9|45311.9|45291.9|45309.9|45289.9|2
1623700750000|2021-06-14 19:59:10|45309.4|45289.4|45309.9|45289.9|45309.9|45289.9|45309.4|45289.4|4
1623700760000|2021-06-14 19:59:20|45309.4|45289.4|45309.9|45289.9|45309.9|45289.9|45309.4|45289.4|0
1623700780000|2021-06-14 19:59:40|45313.9|45293.9|45314.9|45294.9|45314.9|45294.9|45309.9|45289.9|5
1623700790000|2021-06-14 19:59:50|||||||||7
1623700800000|2021-06-14 20:00:00|||||||||1
1623700820000|2021-06-14 20:00:20|||||||||3
1623700830000|2021-06-14 20:00:30|||||||||1
1623700860000|2021-06-14 20:01:00|||||||||4
1623700870000|2021-06-14 20:01:10|45314.4|45294.4|45311.9|45291.9|45314.4|45294.4|45311.9|45291.9|13
1623700880000|2021-06-14 20:01:20|45309.9|45289.9|45314.9|45294.9|45314.9|45294.9|45309.9|45289.9|2
1623700920000|2021-06-14 20:02:00|||||||||4
1623700930000|2021-06-14 20:02:10|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|0
1623700950000|2021-06-14 20:02:30|||||||||1
1623700960000|2021-06-14 20:02:40|||||||||1
1623700980000|2021-06-14 20:03:00|||||||||2
1623701010000|2021-06-14 20:03:30|||||||||2
1623701020000|2021-06-14 20:03:40|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|7
1623701030000|2021-06-14 20:03:50|||||||||1
1623701050000|2021-06-14 20:04:10|45316.9|45296.9|45314.9|45294.9|45316.9|45296.9|45314.9|45294.9|3
1623701090000|2021-06-14 20:04:50|||||||||1
1623701100000|2021-06-14 20:05:00|||||||||4
1623701130000|2021-06-14 20:05:30|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|0
1623701140000|2021-06-14 20:05:40|45314.9|45294.9|45316.9|45296.9|45316.9|45296.9|45314.9|45294.9|0
1623701150000|2021-06-14 20:05:50|45314.9|45294.9|45316.9|45296.9|45316.9|45296.9|45314.9|45294.9|1
1623701160000|2021-06-14 20:06:00|45314.9|45294.9|45316.9|45296.9|45316.9|45296.9|45314.9|45294.9|4
1623701170000|2021-06-14 20:06:10|45314.9|45294.9|45316.9|45296.9|45316.9|45296.9|45314.9|45294.9|0
1623701180000|2021-06-14 20:06:20|45314.9|45294.9|45314.9|45294.9|45316.9|45296.9|45314.9|45294.9|0
1623701190000|2021-06-14 20:06:30|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45311.9|45291.9|22
1623701200000|2021-06-14 20:06:40|45312.9|45292.9|45309.9|45289.9|45312.9|45292.9|45309.9|45289.9|2
1623701210000|2021-06-14 20:06:50|45307.9|45287.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|0
1623701220000|2021-06-14 20:07:00|45307.9|45287.9|45309.9|45289.9|45312.4|45292.4|45307.9|45287.9|1
1623701230000|2021-06-14 20:07:10|45311.9|45291.9|45312.4|45292.4|45312.4|45292.4|45311.9|45291.9|0
1623701240000|2021-06-14 20:07:20|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|0
1623701250000|2021-06-14 20:07:30|||||||||1
1623701270000|2021-06-14 20:07:50|45312.4|45292.4|45309.9|45289.9|45312.4|45292.4|45309.9|45289.9|0
1623701280000|2021-06-14 20:08:00|45311.9|45291.9|45309.9|45289.9|45311.9|45291.9|45309.9|45289.9|1
1623701290000|2021-06-14 20:08:10|45311.9|45291.9|45309.9|45289.9|45311.9|45291.9|45309.9|45289.9|0
1623701310000|2021-06-14 20:08:30|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|5
1623701320000|2021-06-14 20:08:40|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|1
1623701330000|2021-06-14 20:08:50|||||||||7
1623701350000|2021-06-14 20:09:10|45311.9|45291.9|45309.9|45289.9|45311.9|45291.9|45307.9|45287.9|4
1623701370000|2021-06-14 20:09:30|45310.4|45290.4|45309.9|45289.9|45310.4|45290.4|45309.9|45289.9|0
1623701390000|2021-06-14 20:09:50|45307.9|45287.9|45307.9|45287.9|45309.9|45289.9|45307.9|45287.9|1
1623701400000|2021-06-14 20:10:00|45309.9|45289.9|45310.4|45290.4|45310.9|45290.9|45309.9|45289.9|2
1623701410000|2021-06-14 20:10:10|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|0
1623701420000|2021-06-14 20:10:20|||||||||1
1623701430000|2021-06-14 20:10:30|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|0
1623701450000|2021-06-14 20:10:50|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|1
1623701460000|2021-06-14 20:11:00|45307.9|45287.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|2
1623701480000|2021-06-14 20:11:20|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|0
1623701490000|2021-06-14 20:11:30|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|0
1623701500000|2021-06-14 20:11:40|45307.9|45287.9|45307.9|45287.9|45309.9|45289.9|45307.9|45287.9|0
1623701510000|2021-06-14 20:11:50|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45307.9|45287.9|1
1623701530000|2021-06-14 20:12:10|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45312.9|45292.9|4
1623701540000|2021-06-14 20:12:20|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45312.9|45292.9|0
1623701550000|2021-06-14 20:12:30|||||||||4
1623701560000|2021-06-14 20:12:40|||||||||2
1623701570000|2021-06-14 20:12:50|||||||||1
1623701580000|2021-06-14 20:13:00|||||||||1
1623701600000|2021-06-14 20:13:20|||||||||1
1623701630000|2021-06-14 20:13:50|||||||||1
1623701690000|2021-06-14 20:14:50|||||||||1
1623701700000|2021-06-14 20:15:00|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45312.9|45292.9|2
1623701710000|2021-06-14 20:15:10|||||||||3
1623701750000|2021-06-14 20:15:50|||||||||1
1623701760000|2021-06-14 20:16:00|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|3
1623701770000|2021-06-14 20:16:10|45310.4|45290.4|45314.9|45294.9|45314.9|45294.9|45310.4|45290.4|1
1623701780000|2021-06-14 20:16:20|45310.4|45290.4|45314.9|45294.9|45314.9|45294.9|45310.4|45290.4|2
1623701790000|2021-06-14 20:16:30|45312.9|45292.9|45314.9|45294.9|45314.9|45294.9|45312.9|45292.9|0
1623701830000|2021-06-14 20:17:10|||||||||3
1623701870000|2021-06-14 20:17:50|||||||||3
1623701880000|2021-06-14 20:18:00|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|0
1623701900000|2021-06-14 20:18:20|||||||||1
1623701920000|2021-06-14 20:18:40|45317.9|45297.9|45314.9|45294.9|45317.9|45297.9|45314.9|45294.9|0
1623701930000|2021-06-14 20:18:50|45315.4|45295.4|45314.9|45294.9|45315.4|45295.4|45314.9|45294.9|0
1623701940000|2021-06-14 20:19:00|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|0
1623701990000|2021-06-14 20:19:50|||||||||2
1623702000000|2021-06-14 20:20:00|45321.9|45301.9|45322.4|45302.4|45322.4|45302.4|45321.9|45301.9|0
1623702020000|2021-06-14 20:20:20|45321.9|45301.9|45322.4|45302.4|45322.4|45302.4|45321.9|45301.9|0
1623702030000|2021-06-14 20:20:30|45321.9|45301.9|45319.9|45299.9|45321.9|45301.9|45319.9|45299.9|0
1623702050000|2021-06-14 20:20:50|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|1
1623702060000|2021-06-14 20:21:00|||||||||1
1623702070000|2021-06-14 20:21:10|||||||||1
1623702110000|2021-06-14 20:21:50|||||||||2
1623702120000|2021-06-14 20:22:00|45324.9|45304.9|45324.4|45304.4|45324.9|45304.9|45324.4|45304.4|0
1623702170000|2021-06-14 20:22:50|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|1
1623702180000|2021-06-14 20:23:00|45324.4|45304.4|45324.4|45304.4|45324.4|45304.4|45324.4|45304.4|0
1623702200000|2021-06-14 20:23:20|||||||||1
1623702230000|2021-06-14 20:23:50|45322.4|45302.4|45324.4|45304.4|45324.4|45304.4|45322.4|45302.4|0
1623702290000|2021-06-14 20:24:50|45326.4|45306.4|45326.9|45306.9|45326.9|45306.9|45326.4|45306.4|1
1623702300000|2021-06-14 20:25:00|45324.9|45304.9|45326.9|45306.9|45326.9|45306.9|45324.9|45304.9|0
1623702310000|2021-06-14 20:25:10|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|0
1623702350000|2021-06-14 20:25:50|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|1
1623702360000|2021-06-14 20:26:00|45324.9|45304.9|45327.4|45307.4|45327.4|45307.4|45324.9|45304.9|2
1623702390000|2021-06-14 20:26:30|||||||||1
1623702410000|2021-06-14 20:26:50|||||||||1
1623702470000|2021-06-14 20:27:50|||||||||1
1623702490000|2021-06-14 20:28:10|||||||||1
1623702510000|2021-06-14 20:28:30|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|1
1623702530000|2021-06-14 20:28:50|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|1
1623702550000|2021-06-14 20:29:10|45330.4|45310.4|45331|45311|45331|45311|45330.4|45310.4|7
1623702560000|2021-06-14 20:29:20|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|0
1623702580000|2021-06-14 20:29:40|45336.9|45316.9|45337.4|45317.4|45337.4|45317.4|45336.9|45316.9|3
1623702590000|2021-06-14 20:29:50|45336.9|45316.9|45337.4|45317.4|45337.4|45317.4|45336.9|45316.9|0
1623702600000|2021-06-14 20:30:00|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|6
1623702610000|2021-06-14 20:30:10|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|0
1623702630000|2021-06-14 20:30:30|45327.9|45307.9|45327.9|45307.9|45327.9|45307.9|45327.9|45307.9|2
1623702640000|2021-06-14 20:30:40|45324.9|45304.9|45322.4|45302.4|45324.9|45304.9|45322.4|45302.4|9
1623702670000|2021-06-14 20:31:10|||||||||2
1623702710000|2021-06-14 20:31:50|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|2
1623702780000|2021-06-14 20:33:00|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|1
1623702830000|2021-06-14 20:33:50|||||||||10
1623702860000|2021-06-14 20:34:20|||||||||11
1623702900000|2021-06-14 20:35:00|||||||||1
1623702920000|2021-06-14 20:35:20|||||||||2
1623702930000|2021-06-14 20:35:30|||||||||10
1623702950000|2021-06-14 20:35:50|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|1
1623702960000|2021-06-14 20:36:00|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|0
1623702970000|2021-06-14 20:36:10|||||||||1
1623702980000|2021-06-14 20:36:20|||||||||2
1623703000000|2021-06-14 20:36:40|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|0
1623703010000|2021-06-14 20:36:50|45314.9|45294.9|45314.9|45294.9|45315.5|45295.5|45314.9|45294.9|1
1623703020000|2021-06-14 20:37:00|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|45315.5|45295.5|0
1623703070000|2021-06-14 20:37:50|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|1
1623703080000|2021-06-14 20:38:00|45315.5|45295.5|45314.9|45294.9|45315.5|45295.5|45314.9|45294.9|0
1623703110000|2021-06-14 20:38:30|||||||||2
1623703150000|2021-06-14 20:39:10|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|3
1623703180000|2021-06-14 20:39:40|||||||||2
1623703190000|2021-06-14 20:39:50|45313.9|45293.9|45314.4|45294.4|45314.4|45294.4|45313.9|45293.9|1
1623703200000|2021-06-14 20:40:00|45313.9|45293.9|45313.4|45293.4|45313.9|45293.9|45313.4|45293.4|1
1623703220000|2021-06-14 20:40:20|45313.9|45293.9|45308.9|45288.9|45313.9|45293.9|45308.9|45288.9|2
1623703260000|2021-06-14 20:41:00|||||||||1
1623703310000|2021-06-14 20:41:50|45306.9|45286.9|45308.9|45288.9|45308.9|45288.9|45306.9|45286.9|1
1623703320000|2021-06-14 20:42:00|45309.4|45289.4|45309.9|45289.9|45309.9|45289.9|45309.4|45289.4|2
1623703360000|2021-06-14 20:42:40|||||||||1
1623703370000|2021-06-14 20:42:50|||||||||1
1623703380000|2021-06-14 20:43:00|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45309.9|45289.9|3
1623703390000|2021-06-14 20:43:10|||||||||2
1623703410000|2021-06-14 20:43:30|||||||||1
1623703440000|2021-06-14 20:44:00|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|0
1623703470000|2021-06-14 20:44:30|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|1
1623703480000|2021-06-14 20:44:40|45318.9|45298.9|45318.9|45298.9|45318.9|45298.9|45318.9|45298.9|0
1623703490000|2021-06-14 20:44:50|45316.9|45296.9|45319.4|45299.4|45319.4|45299.4|45316.9|45296.9|0
1623703500000|2021-06-14 20:45:00|||||||||2
1623703530000|2021-06-14 20:45:30|45318.9|45298.9|45314.9|45294.9|45318.9|45298.9|45314.9|45294.9|1
1623703540000|2021-06-14 20:45:40|45319.4|45299.4|45316.9|45296.9|45319.4|45299.4|45316.9|45296.9|1
1623703550000|2021-06-14 20:45:50|45317.4|45297.4|45314.9|45294.9|45317.4|45297.4|45314.9|45294.9|0
1623703570000|2021-06-14 20:46:10|||||||||1
1623703590000|2021-06-14 20:46:30|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|0
1623703600000|2021-06-14 20:46:40|||||||||2
1623703730000|2021-06-14 20:48:50|45309.9|45289.9|45308|45288|45309.9|45289.9|45307.4|45287.4|3
1623703740000|2021-06-14 20:49:00|45309.9|45289.9|45302.4|45282.4|45309.9|45289.9|45302.4|45282.4|8
1623703750000|2021-06-14 20:49:10|45301.9|45281.9|45294.4|45274.4|45301.9|45281.9|45294.4|45274.4|12
1623703770000|2021-06-14 20:49:30|45294.9|45274.9|45299.4|45279.4|45299.4|45279.4|45294.9|45274.9|6
1623703790000|2021-06-14 20:49:50|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|2
1623703800000|2021-06-14 20:50:00|45299.4|45279.4|45299.4|45279.4|45299.9|45279.9|45296.9|45276.9|10
1623703810000|2021-06-14 20:50:10|45299.9|45279.9|45299.4|45279.4|45299.9|45279.9|45297.4|45277.4|2
1623703820000|2021-06-14 20:50:20|45297.4|45277.4|45299.4|45279.4|45299.4|45279.4|45297.4|45277.4|0
1623703830000|2021-06-14 20:50:30|||||||||1
1623703850000|2021-06-14 20:50:50|45294.9|45274.9|45297.4|45277.4|45297.4|45277.4|45294.9|45274.9|0
1623703860000|2021-06-14 20:51:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1623703870000|2021-06-14 20:51:10|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|3
1623703890000|2021-06-14 20:51:30|45299.4|45279.4|45299.4|45279.4|45299.9|45279.9|45299.4|45279.4|0
1623703900000|2021-06-14 20:51:40|45294.9|45274.9|45297.4|45277.4|45297.4|45277.4|45294.9|45274.9|0
1623703910000|2021-06-14 20:51:50|45295.5|45275.5|45294.9|45274.9|45295.5|45275.5|45294.9|45274.9|1
1623703920000|2021-06-14 20:52:00|45297.4|45277.4|45299.4|45279.4|45299.4|45279.4|45297.4|45277.4|0
1623703930000|2021-06-14 20:52:10|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|2
1623704010000|2021-06-14 20:53:30|||||||||1
1623704070000|2021-06-14 20:54:30|45298|45278|45296|45276|45298|45278|45296|45276|1
1623704100000|2021-06-14 20:55:00|45295.5|45275.5|45289.9|45269.9|45295.5|45275.5|45289.9|45269.9|7
1623704110000|2021-06-14 20:55:10|||||||||1
1623704120000|2021-06-14 20:55:20|45291.9|45271.9|45293|45273|45293|45273|45291.9|45271.9|3
1623704150000|2021-06-14 20:55:50|45290.5|45270.5|45293|45273|45293|45273|45290.5|45270.5|4
1623704170000|2021-06-14 20:56:10|||||||||2
1623704180000|2021-06-14 20:56:20|||||||||1
1623704190000|2021-06-14 20:56:30|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|4
1623704210000|2021-06-14 20:56:50|||||||||1
1623704230000|2021-06-14 20:57:10|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|6
1623704260000|2021-06-14 20:57:40|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45300.5|45280.5|3
1623704270000|2021-06-14 20:57:50|45305.5|45285.5|45309.4|45289.4|45309.4|45289.4|45305.5|45285.5|1
1623704280000|2021-06-14 20:58:00|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|0
1623704290000|2021-06-14 20:58:10|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|1
1623704300000|2021-06-14 20:58:20|45304.9|45284.9|45307.4|45287.4|45309.4|45289.4|45304.9|45284.9|2
1623704310000|2021-06-14 20:58:30|45309.4|45289.4|45307.4|45287.4|45309.4|45289.4|45307.4|45287.4|0
1623704320000|2021-06-14 20:58:40|45309.4|45289.4|45309.9|45289.9|45309.9|45289.9|45305.5|45285.5|0
1623704330000|2021-06-14 20:58:50|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|0
1623704340000|2021-06-14 20:59:00|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|0
1623704360000|2021-06-14 20:59:20|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45309.4|45289.4|2
1623704370000|2021-06-14 20:59:30|45309.9|45289.9|45304.4|45284.4|45311.9|45291.9|45304.4|45284.4|13
1623704380000|2021-06-14 20:59:40|45304.9|45284.9|45309.4|45289.4|45309.4|45289.4|45304.9|45284.9|1
1623704390000|2021-06-14 20:59:50|||||||||3
1623708000000|2021-06-14 22:00:00|45304.1|45284.1|45321|45301|45321|45301|45304.1|45284.1|340
1623708010000|2021-06-14 22:00:10|45321.5|45301.5|45341|45321|45341|45321|45321.5|45301.5|18
1623708020000|2021-06-14 22:00:20|45343|45323|45363|45343|45363|45343|45343|45323|9
1623708030000|2021-06-14 22:00:30|45365|45345|45366|45346|45366|45346|45365|45345|2
1623708040000|2021-06-14 22:00:40|45371|45351|45396|45376|45396|45376|45371|45351|10
1623708050000|2021-06-14 22:00:50|45396.5|45376.5|45403.5|45383.5|45422.1|45402.1|45396.5|45376.5|29
1623708060000|2021-06-14 22:01:00|45404.1|45384.1|45392|45372|45404.1|45384.1|45389.5|45369.5|10
1623708070000|2021-06-14 22:01:10|45386|45366|45376|45356|45386|45366|45376|45356|4
1623708080000|2021-06-14 22:01:20|45372.1|45352.1|45361|45341|45372.1|45352.1|45361|45341|3
1623708100000|2021-06-14 22:01:40|45363.5|45343.5|45368.5|45348.5|45368.5|45348.5|45361.6|45341.6|3
1623708110000|2021-06-14 22:01:50|||||||||1
1623708120000|2021-06-14 22:02:00|45368|45348|45360.5|45340.5|45368|45348|45360.5|45340.5|2
1623708130000|2021-06-14 22:02:10|||||||||4
1623708140000|2021-06-14 22:02:20|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|0
1623708160000|2021-06-14 22:02:40|45361|45341|45358.5|45338.5|45361|45341|45358.5|45338.5|1
1623708200000|2021-06-14 22:03:20|45356|45336|45356|45336|45356|45336|45356|45336|2
1623708230000|2021-06-14 22:03:50|45353.5|45333.5|45344.1|45324.1|45353.5|45333.5|45344.1|45324.1|3
1623708240000|2021-06-14 22:04:00|45340.1|45320.1|45348.5|45328.5|45348.5|45328.5|45340.1|45320.1|7
1623708250000|2021-06-14 22:04:10|45348|45328|45346.6|45326.6|45348|45328|45346.6|45326.6|0
1623708260000|2021-06-14 22:04:20|45346|45326|45346.6|45326.6|45346.6|45326.6|45346|45326|0
1623708270000|2021-06-14 22:04:30|45348.5|45328.5|45349.1|45329.1|45349.1|45329.1|45348.5|45328.5|0
1623708290000|2021-06-14 22:04:50|45351|45331|45345.5|45325.5|45351|45331|45345.5|45325.5|1
1623708360000|2021-06-14 22:06:00|45341.6|45321.6|45341.6|45321.6|45341.6|45321.6|45341.6|45321.6|0
1623708370000|2021-06-14 22:06:10|45343.5|45323.5|45346|45326|45346|45326|45343.5|45323.5|2
1623708390000|2021-06-14 22:06:30|45345.5|45325.5|45343|45323|45345.5|45325.5|45343|45323|6
1623708400000|2021-06-14 22:06:40|45341|45321|45343.5|45323.5|45343.5|45323.5|45341|45321|3
1623708420000|2021-06-14 22:07:00|||||||||1
1623708430000|2021-06-14 22:07:10|45344.1|45324.1|45353.5|45333.5|45353.5|45333.5|45344.1|45324.1|2
1623708440000|2021-06-14 22:07:20|45356|45336|45358.5|45338.5|45358.5|45338.5|45356|45336|0
1623708460000|2021-06-14 22:07:40|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|6
1623708480000|2021-06-14 22:08:00|45354.6|45334.6|45354.1|45334.1|45354.6|45334.6|45354.1|45334.1|1
1623708500000|2021-06-14 22:08:20|45356|45336|45356|45336|45356|45336|45356|45336|2
1623708520000|2021-06-14 22:08:40|||||||||2
1623708530000|2021-06-14 22:08:50|45356.6|45336.6|45358.5|45338.5|45358.5|45338.5|45356.6|45336.6|0
1623708540000|2021-06-14 22:09:00|45358|45338|45356|45336|45358|45338|45356|45336|3
1623708560000|2021-06-14 22:09:20|||||||||2
1623708570000|2021-06-14 22:09:30|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|1
1623708580000|2021-06-14 22:09:40|45361|45341|45361|45341|45361.6|45341.6|45361|45341|1
1623708590000|2021-06-14 22:09:50|45361.6|45341.6|45363.5|45343.5|45363.5|45343.5|45361.6|45341.6|0
1623708600000|2021-06-14 22:10:00|45365.5|45345.5|45366.6|45346.6|45366.6|45346.6|45365.5|45345.5|3
1623708620000|2021-06-14 22:10:20|45367.1|45347.1|45369.1|45349.1|45369.1|45349.1|45366.6|45346.6|0
1623708630000|2021-06-14 22:10:30|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|2
1623708710000|2021-06-14 22:11:50|||||||||1
1623708790000|2021-06-14 22:13:10|||||||||1
1623708840000|2021-06-14 22:14:00|45368|45348|45365.5|45345.5|45368|45348|45365.5|45345.5|5
1623708870000|2021-06-14 22:14:30|45363.5|45343.5|45358.5|45338.5|45363.5|45343.5|45358.5|45338.5|2
1623708880000|2021-06-14 22:14:40|||||||||3
1623708910000|2021-06-14 22:15:10|45354.1|45334.1|45354.6|45334.6|45354.6|45334.6|45353.5|45333.5|2
1623708930000|2021-06-14 22:15:30|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|0
1623708960000|2021-06-14 22:16:00|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|1
1623709000000|2021-06-14 22:16:40|45353.5|45333.5|45353.5|45333.5|45353.5|45333.5|45353.5|45333.5|4
1623709010000|2021-06-14 22:16:50|45353|45333|45346|45326|45353.5|45333.5|45346|45326|2
1623709070000|2021-06-14 22:17:50|45346.6|45326.6|45348.5|45328.5|45348.5|45328.5|45346.6|45326.6|2
1623709080000|2021-06-14 22:18:00|45346.6|45326.6|45346|45326|45346.6|45326.6|45346|45326|1
1623709110000|2021-06-14 22:18:30|45343.5|45323.5|45341|45321|45343.5|45323.5|45341|45321|6
1623709120000|2021-06-14 22:18:40|45338.5|45318.5|45341|45321|45341|45321|45338.5|45318.5|1
1623709130000|2021-06-14 22:18:50|45338.5|45318.5|45340.5|45320.5|45341|45321|45338.5|45318.5|0
1623709140000|2021-06-14 22:19:00|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|1
1623709150000|2021-06-14 22:19:10|45341|45321|45341|45321|45341|45321|45341|45321|1
1623709200000|2021-06-14 22:20:00|45338.5|45318.5|45341|45321|45341|45321|45338.5|45318.5|0
1623709220000|2021-06-14 22:20:20|||||||||1
1623709230000|2021-06-14 22:20:30|45338.5|45318.5|45338.5|45318.5|45341|45321|45338.5|45318.5|0
1623709240000|2021-06-14 22:20:40|45339.1|45319.1|45338.5|45318.5|45339.1|45319.1|45338.5|45318.5|1
1623709250000|2021-06-14 22:20:50|45336.6|45316.6|45336|45316|45336.6|45316.6|45336|45316|7
1623709270000|2021-06-14 22:21:10|45333.5|45313.5|45323.5|45303.5|45336|45316|45323.5|45303.5|9
1623709320000|2021-06-14 22:22:00|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|1
1623709350000|2021-06-14 22:22:30|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|0
1623709370000|2021-06-14 22:22:50|45338.5|45318.5|45346|45326|45346|45326|45338.5|45318.5|1
1623709410000|2021-06-14 22:23:30|45348|45328|45346|45326|45348|45328|45346|45326|0
1623709470000|2021-06-14 22:24:30|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1623709480000|2021-06-14 22:24:40|||||||||1
1623709490000|2021-06-14 22:24:50|45348|45328|45348.6|45328.6|45348.6|45328.6|45348|45328|4
1623709500000|2021-06-14 22:25:00|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1623709580000|2021-06-14 22:26:20|||||||||1
1623709660000|2021-06-14 22:27:40|||||||||3
1623709680000|2021-06-14 22:28:00|||||||||3
1623709730000|2021-06-14 22:28:50|||||||||1
1623709740000|2021-06-14 22:29:00|45344.1|45324.1|45344.1|45324.1|45344.1|45324.1|45344.1|45324.1|0
1623709810000|2021-06-14 22:30:10|45346.1|45326.1|45344.1|45324.1|45346.1|45326.1|45344.1|45324.1|1
1623709860000|2021-06-14 22:31:00|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1623709870000|2021-06-14 22:31:10|45349.1|45329.1|45349.1|45329.1|45349.1|45329.1|45349.1|45329.1|1
1623709970000|2021-06-14 22:32:50|||||||||3
1623709980000|2021-06-14 22:33:00|||||||||4
1623710000000|2021-06-14 22:33:20|||||||||11
1623710020000|2021-06-14 22:33:40|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|5
1623710050000|2021-06-14 22:34:10|45373.6|45353.6|45376.1|45356.1|45376.6|45356.6|45373.6|45353.6|1
1623710070000|2021-06-14 22:34:30|45374.1|45354.1|45371.1|45351.1|45374.1|45354.1|45371.1|45351.1|4
1623710080000|2021-06-14 22:34:40|||||||||1
1623710090000|2021-06-14 22:34:50|45368.6|45348.6|45368.6|45348.6|45368.6|45348.6|45368.6|45348.6|0
1623710100000|2021-06-14 22:35:00|45366.1|45346.1|45368.6|45348.6|45368.6|45348.6|45366.1|45346.1|1
1623710130000|2021-06-14 22:35:30|45371.1|45351.1|45378.6|45358.6|45378.6|45358.6|45371.1|45351.1|3
1623710140000|2021-06-14 22:35:40|45383.6|45363.6|45378.6|45358.6|45383.6|45363.6|45378.6|45358.6|2
1623710190000|2021-06-14 22:36:30|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|6
1623710200000|2021-06-14 22:36:40|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45371.1|45351.1|0
1623710210000|2021-06-14 22:36:50|45373|45353|45373|45353|45373|45353|45373|45353|0
1623710220000|2021-06-14 22:37:00|45371.1|45351.1|45362.5|45342.5|45371.1|45351.1|45360|45340|3
1623710230000|2021-06-14 22:37:10|45355.5|45335.5|45355.5|45335.5|45355.5|45335.5|45355.5|45335.5|2
1623710310000|2021-06-14 22:38:30|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|1
1623710320000|2021-06-14 22:38:40|45346.1|45326.1|45346.6|45326.6|45346.6|45326.6|45345.5|45325.5|2
1623710340000|2021-06-14 22:39:00|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1623710350000|2021-06-14 22:39:10|45346.6|45326.6|45348.6|45328.6|45348.6|45328.6|45346.6|45326.6|0
1623710360000|2021-06-14 22:39:20|45346.6|45326.6|45346.1|45326.1|45346.6|45326.6|45346.1|45326.1|0
1623710510000|2021-06-14 22:41:50|||||||||1
1623710520000|2021-06-14 22:42:00|||||||||1
1623710530000|2021-06-14 22:42:10|45348.6|45328.6|45351.1|45331.1|45351.1|45331.1|45348.6|45328.6|4
1623710550000|2021-06-14 22:42:30|||||||||1
1623710570000|2021-06-14 22:42:50|||||||||1
1623710590000|2021-06-14 22:43:10|45351.6|45331.6|45347.5|45327.5|45351.6|45331.6|45347.5|45327.5|5
1623710600000|2021-06-14 22:43:20|45347|45327|45347|45327|45347|45327|45347|45327|1
1623710610000|2021-06-14 22:43:30|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|1
1623710640000|2021-06-14 22:44:00|45348|45328|45348|45328|45348|45328|45348|45328|1
1623710670000|2021-06-14 22:44:30|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|1
1623710690000|2021-06-14 22:44:50|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|1
1623710720000|2021-06-14 22:45:20|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1623710760000|2021-06-14 22:46:00|45346.6|45326.6|45348|45328|45348|45328|45346.6|45326.6|0
1623710770000|2021-06-14 22:46:10|45346.1|45326.1|45348.6|45328.6|45348.6|45328.6|45346.1|45326.1|1
1623710830000|2021-06-14 22:47:10|45344.1|45324.1|45344.1|45324.1|45344.1|45324.1|45344.1|45324.1|2
1623710840000|2021-06-14 22:47:20|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|3
1623710850000|2021-06-14 22:47:30|45343.6|45323.6|45341.1|45321.1|45343.6|45323.6|45341.1|45321.1|0
1623710870000|2021-06-14 22:47:50|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|45340.6|45320.6|2
1623710880000|2021-06-14 22:48:00|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|0
1623710900000|2021-06-14 22:48:20|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|13
1623710920000|2021-06-14 22:48:40|45340.6|45320.6|45336.1|45316.1|45340.6|45320.6|45336.1|45316.1|5
1623711090000|2021-06-14 22:51:30|45333.6|45313.6|45336.1|45316.1|45336.1|45316.1|45333.6|45313.6|1
1623711100000|2021-06-14 22:51:40|45335.6|45315.6|45333.6|45313.6|45335.6|45315.6|45333.6|45313.6|0
1623711120000|2021-06-14 22:52:00|45338.6|45318.6|45334.1|45314.1|45338.6|45318.6|45334.1|45314.1|3
1623711130000|2021-06-14 22:52:10|45336.1|45316.1|45338.6|45318.6|45338.6|45318.6|45336.1|45316.1|1
1623711150000|2021-06-14 22:52:30|45340.6|45320.6|45341.1|45321.1|45341.1|45321.1|45340.6|45320.6|0
1623711180000|2021-06-14 22:53:00|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|0
1623711190000|2021-06-14 22:53:10|45339.1|45319.1|45341.1|45321.1|45341.1|45321.1|45339.1|45319.1|0
1623711240000|2021-06-14 22:54:00|||||||||1
1623711280000|2021-06-14 22:54:40|45337.1|45317.1|45336.1|45316.1|45337.1|45317.1|45336.1|45316.1|5
1623711320000|2021-06-14 22:55:20|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|1
1623711370000|2021-06-14 22:56:10|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|5
1623711390000|2021-06-14 22:56:30|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|0
1623711400000|2021-06-14 22:56:40|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|0
1623711540000|2021-06-14 22:59:00|45336.1|45316.1|45338.1|45318.1|45338.6|45318.6|45336.1|45316.1|4
1623711550000|2021-06-14 22:59:10|45336.1|45316.1|45338.6|45318.6|45338.6|45318.6|45336.1|45316.1|0
1623711600000|2021-06-14 23:00:00|45339.1|45319.1|45341.1|45321.1|45341.1|45321.1|45339.1|45319.1|3
1623711620000|2021-06-14 23:00:20|45341.6|45321.6|45341.6|45321.6|45341.6|45321.6|45341.1|45321.1|0
1623711630000|2021-06-14 23:00:30|45343.6|45323.6|45346.1|45326.1|45346.1|45326.1|45343.6|45323.6|0
1623711640000|2021-06-14 23:00:40|45343.6|45323.6|45341.1|45321.1|45348.1|45328.1|45341.1|45321.1|4
1623711660000|2021-06-14 23:01:00|45338.6|45318.6|45333.6|45313.6|45338.6|45318.6|45333.6|45313.6|5
1623711710000|2021-06-14 23:01:50|||||||||1
1623711720000|2021-06-14 23:02:00|45332.5|45312.5|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|0
1623711740000|2021-06-14 23:02:20|45333.1|45313.1|45333.6|45313.6|45333.6|45313.6|45333.1|45313.1|0
1623711770000|2021-06-14 23:02:50|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|0
1623711780000|2021-06-14 23:03:00|45330.6|45310.6|45333.6|45313.6|45333.6|45313.6|45328.6|45308.6|2
1623711810000|2021-06-14 23:03:30|45333.1|45313.1|45331.6|45311.6|45333.1|45313.1|45331.1|45311.1|0
1623711820000|2021-06-14 23:03:40|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|0
1623711860000|2021-06-14 23:04:20|45331.1|45311.1|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|0
1623711870000|2021-06-14 23:04:30|45331.1|45311.1|45331.6|45311.6|45333.6|45313.6|45331.1|45311.1|0
1623711880000|2021-06-14 23:04:40|45331.1|45311.1|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|0
1623711920000|2021-06-14 23:05:20|45333.6|45313.6|45331.6|45311.6|45333.6|45313.6|45331.6|45311.6|1
1623711930000|2021-06-14 23:05:30|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|0
1623711950000|2021-06-14 23:05:50|45331.1|45311.1|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|0
1623711960000|2021-06-14 23:06:00|45331.6|45311.6|45333.1|45313.1|45333.6|45313.6|45331.1|45311.1|1
1623711970000|2021-06-14 23:06:10|45331.1|45311.1|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|1
1623711990000|2021-06-14 23:06:30|45330.6|45310.6|45328.1|45308.1|45330.6|45310.6|45328.1|45308.1|2
1623712000000|2021-06-14 23:06:40|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|0
1623712030000|2021-06-14 23:07:10|||||||||1
1623712050000|2021-06-14 23:07:30|||||||||1
1623712060000|2021-06-14 23:07:40|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|0
1623712070000|2021-06-14 23:07:50|||||||||4
1623712160000|2021-06-14 23:09:20|45326.1|45306.1|45326.6|45306.6|45326.6|45306.6|45326.1|45306.1|0
1623712170000|2021-06-14 23:09:30|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|0
1623712180000|2021-06-14 23:09:40|||||||||1
1623712190000|2021-06-14 23:09:50|45328.1|45308.1|45328.6|45308.6|45328.6|45308.6|45328.1|45308.1|1
1623712220000|2021-06-14 23:10:20|||||||||2
1623712240000|2021-06-14 23:10:40|45331.1|45311.1|45328.6|45308.6|45331.1|45311.1|45328.6|45308.6|1
1623712250000|2021-06-14 23:10:50|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|0
1623712270000|2021-06-14 23:11:10|||||||||1
1623712280000|2021-06-14 23:11:20|45323.6|45303.6|45323.6|45303.6|45323.6|45303.6|45323.6|45303.6|0
1623712310000|2021-06-14 23:11:50|45323.1|45303.1|45321.1|45301.1|45323.1|45303.1|45321.1|45301.1|0
1623712320000|2021-06-14 23:12:00|45323.1|45303.1|45323.6|45303.6|45323.6|45303.6|45323.1|45303.1|1
1623712330000|2021-06-14 23:12:10|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|0
1623712340000|2021-06-14 23:12:20|45323.6|45303.6|45323.6|45303.6|45323.6|45303.6|45323.6|45303.6|0
1623712350000|2021-06-14 23:12:30|45323.1|45303.1|45321.1|45301.1|45323.6|45303.6|45321.1|45301.1|0
1623712390000|2021-06-14 23:13:10|||||||||7
1623712420000|2021-06-14 23:13:40|45318.6|45298.6|45311.1|45291.1|45318.6|45298.6|45311.1|45291.1|2
1623712430000|2021-06-14 23:13:50|||||||||1
1623712440000|2021-06-14 23:14:00|45306.1|45286.1|45301.1|45281.1|45306.1|45286.1|45301.1|45281.1|8
1623712450000|2021-06-14 23:14:10|45298.6|45278.6|45301.1|45281.1|45301.1|45281.1|45298.6|45278.6|0
1623712480000|2021-06-14 23:14:40|45301.6|45281.6|45298.6|45278.6|45301.6|45281.6|45298.6|45278.6|0
1623712500000|2021-06-14 23:15:00|45298.1|45278.1|45298.6|45278.6|45298.6|45278.6|45298.1|45278.1|0
1623712510000|2021-06-14 23:15:10|45296.1|45276.1|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|0
1623712520000|2021-06-14 23:15:20|45296.1|45276.1|45296.1|45276.1|45296.6|45276.6|45296.1|45276.1|0
1623712530000|2021-06-14 23:15:30|45296.6|45276.6|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|0
1623712610000|2021-06-14 23:16:50|||||||||1
1623712640000|2021-06-14 23:17:20|||||||||1
1623712650000|2021-06-14 23:17:30|45297.1|45277.1|45296.6|45276.6|45297.1|45277.1|45296.6|45276.6|1
1623712670000|2021-06-14 23:17:50|45299.1|45279.1|45298.6|45278.6|45299.1|45279.1|45298.6|45278.6|1
1623712680000|2021-06-14 23:18:00|45296.6|45276.6|45296.6|45276.6|45297.1|45277.1|45296.6|45276.6|0
1623712690000|2021-06-14 23:18:10|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|0
1623712700000|2021-06-14 23:18:20|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|0
1623712730000|2021-06-14 23:18:50|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|0
1623712760000|2021-06-14 23:19:20|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|0
1623712780000|2021-06-14 23:19:40|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|1
1623712790000|2021-06-14 23:19:50|45299.1|45279.1|45296.6|45276.6|45299.1|45279.1|45296.6|45276.6|0
1623712800000|2021-06-14 23:20:00|45297.1|45277.1|45296.6|45276.6|45299.1|45279.1|45296.6|45276.6|0
1623712810000|2021-06-14 23:20:10|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|0
1623712820000|2021-06-14 23:20:20|||||||||2
1623712940000|2021-06-14 23:22:20|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|4
1623712950000|2021-06-14 23:22:30|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|0
1623712970000|2021-06-14 23:22:50|45308.6|45288.6|45308.6|45288.6|45308.6|45288.6|45308.6|45288.6|3
1623712980000|2021-06-14 23:23:00|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|0
1623713000000|2021-06-14 23:23:20|||||||||1
1623713010000|2021-06-14 23:23:30|45305.6|45285.6|45305.6|45285.6|45305.6|45285.6|45305.6|45285.6|2
1623713020000|2021-06-14 23:23:40|45303.1|45283.1|45303.1|45283.1|45303.1|45283.1|45303.1|45283.1|1
1623713050000|2021-06-14 23:24:10|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|0
1623713080000|2021-06-14 23:24:40|45299.1|45279.1|45301.1|45281.1|45301.1|45281.1|45298.6|45278.6|3
1623713100000|2021-06-14 23:25:00|45300.6|45280.6|45301.1|45281.1|45301.1|45281.1|45298.6|45278.6|0
1623713120000|2021-06-14 23:25:20|45300.6|45280.6|45299.1|45279.1|45300.6|45280.6|45299.1|45279.1|0
1623713130000|2021-06-14 23:25:30|45301.1|45281.1|45298.6|45278.6|45301.1|45281.1|45298.6|45278.6|0
1623713150000|2021-06-14 23:25:50|45295.6|45275.6|45295.6|45275.6|45295.6|45275.6|45295.6|45275.6|3
1623713200000|2021-06-14 23:26:40|45295.1|45275.1|45294.6|45274.6|45295.1|45275.1|45294.6|45274.6|3
1623713220000|2021-06-14 23:27:00|45292.6|45272.6|45283.6|45263.6|45292.6|45272.6|45283.6|45263.6|1
1623713230000|2021-06-14 23:27:10|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|1
1623713250000|2021-06-14 23:27:30|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|5
1623713280000|2021-06-14 23:28:00|45280.6|45260.6|45280.6|45260.6|45280.6|45260.6|45280.1|45260.1|4
1623713340000|2021-06-14 23:29:00|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|5
1623713360000|2021-06-14 23:29:20|45281.6|45261.6|45286.1|45266.1|45286.1|45266.1|45281.6|45261.6|1
1623713430000|2021-06-14 23:30:30|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|0
1623713440000|2021-06-14 23:30:40|||||||||1
1623713480000|2021-06-14 23:31:20|45288.1|45268.1|45286.1|45266.1|45288.1|45268.1|45286.1|45266.1|0
1623713520000|2021-06-14 23:32:00|45282.1|45262.1|45286.1|45266.1|45286.1|45266.1|45282.1|45262.1|1
1623713560000|2021-06-14 23:32:40|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|6
1623713600000|2021-06-14 23:33:20|||||||||1
1623713620000|2021-06-14 23:33:40|45280.6|45260.6|45280.6|45260.6|45280.6|45260.6|45280.6|45260.6|0
1623713630000|2021-06-14 23:33:50|45278.1|45258.1|45281.1|45261.1|45281.1|45261.1|45278.1|45258.1|1
1623713670000|2021-06-14 23:34:30|||||||||1
1623713680000|2021-06-14 23:34:40|45280.6|45260.6|45280.6|45260.6|45280.6|45260.6|45280.6|45260.6|1
1623713690000|2021-06-14 23:34:50|45278.1|45258.1|45278.6|45258.6|45278.6|45258.6|45278.1|45258.1|1
1623713700000|2021-06-14 23:35:00|45279.1|45259.1|45281.1|45261.1|45281.1|45261.1|45279.1|45259.1|0
1623713710000|2021-06-14 23:35:10|||||||||1
1623713730000|2021-06-14 23:35:30|45280.6|45260.6|45281.1|45261.1|45281.1|45261.1|45278.6|45258.6|1
1623713740000|2021-06-14 23:35:40|45278.6|45258.6|45281.1|45261.1|45281.1|45261.1|45278.6|45258.6|0
1623713800000|2021-06-14 23:36:40|||||||||2
1623713810000|2021-06-14 23:36:50|||||||||1
1623713860000|2021-06-14 23:37:40|45283.1|45263.1|45286.1|45266.1|45286.1|45266.1|45283.1|45263.1|6
1623713870000|2021-06-14 23:37:50|45286.6|45266.6|45288.6|45268.6|45288.6|45268.6|45286.6|45266.6|1
1623713900000|2021-06-14 23:38:20|||||||||1
1623713960000|2021-06-14 23:39:20|45286.6|45266.6|45286.1|45266.1|45286.6|45266.6|45286.1|45266.1|2
1623713970000|2021-06-14 23:39:30|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|0
1623713990000|2021-06-14 23:39:50|45286.1|45266.1|45286.1|45266.1|45286.1|45266.1|45286.1|45266.1|2
1623714000000|2021-06-14 23:40:00|||||||||2
1623714020000|2021-06-14 23:40:20|45286.6|45266.6|45286.1|45266.1|45288.6|45268.6|45286.1|45266.1|2
1623714110000|2021-06-14 23:41:50|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|3
1623714120000|2021-06-14 23:42:00|45283.6|45263.6|45284.1|45264.1|45284.1|45264.1|45283.6|45263.6|3
1623714150000|2021-06-14 23:42:30|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|0
1623714180000|2021-06-14 23:43:00|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|0
1623714200000|2021-06-14 23:43:20|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|0
1623714230000|2021-06-14 23:43:50|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|2
1623714270000|2021-06-14 23:44:30|45281.1|45261.1|45281.6|45261.6|45281.6|45261.6|45281.1|45261.1|1
1623714290000|2021-06-14 23:44:50|45281.1|45261.1|45281.1|45261.1|45281.6|45261.6|45281.1|45261.1|0
1623714300000|2021-06-14 23:45:00|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45281.1|45261.1|1
1623714330000|2021-06-14 23:45:30|45286.1|45266.1|45286.1|45266.1|45286.1|45266.1|45286.1|45266.1|0
1623714340000|2021-06-14 23:45:40|45286.6|45266.6|45286.1|45266.1|45288.6|45268.6|45286.1|45266.1|0
1623714390000|2021-06-14 23:46:30|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|0
1623714400000|2021-06-14 23:46:40|||||||||2
1623714420000|2021-06-14 23:47:00|45286.1|45266.1|45286.1|45266.1|45286.1|45266.1|45286.1|45266.1|0
1623714430000|2021-06-14 23:47:10|45286.6|45266.6|45289.1|45269.1|45289.1|45269.1|45286.6|45266.6|2
1623714470000|2021-06-14 23:47:50|||||||||1
1623714480000|2021-06-14 23:48:00|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|8
1623714490000|2021-06-14 23:48:10|||||||||1
1623714520000|2021-06-14 23:48:40|45295.1|45275.1|45296.6|45276.6|45296.6|45276.6|45295.1|45275.1|2
1623714530000|2021-06-14 23:48:50|45297.1|45277.1|45299.6|45279.6|45299.6|45279.6|45297.1|45277.1|1
1623714540000|2021-06-14 23:49:00|||||||||2
1623714550000|2021-06-14 23:49:10|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|1
1623714560000|2021-06-14 23:49:20|||||||||1
1623714570000|2021-06-14 23:49:30|45298.6|45278.6|45301.6|45281.6|45301.6|45281.6|45298.6|45278.6|5
1623714580000|2021-06-14 23:49:40|45296.6|45276.6|45295.6|45275.6|45298.6|45278.6|45295.6|45275.6|1
1623714590000|2021-06-14 23:49:50|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|1
1623714650000|2021-06-14 23:50:50|45292.1|45272.1|45291.6|45271.6|45292.1|45272.1|45291.6|45271.6|4
1623714660000|2021-06-14 23:51:00|45291.1|45271.1|45286.1|45266.1|45291.1|45271.1|45286.1|45266.1|1
1623714680000|2021-06-14 23:51:20|45285.6|45265.6|45283.1|45263.1|45286.1|45266.1|45283.1|45263.1|1
1623714690000|2021-06-14 23:51:30|45278.6|45258.6|45278.6|45258.6|45278.6|45258.6|45278.6|45258.6|1
1623714710000|2021-06-14 23:51:50|45276.6|45256.6|45276.1|45256.1|45276.6|45256.6|45276.1|45256.1|0
1623714740000|2021-06-14 23:52:20|||||||||1
1623714750000|2021-06-14 23:52:30|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|2
1623714760000|2021-06-14 23:52:40|||||||||1
1623714770000|2021-06-14 23:52:50|45271.6|45251.6|45270.6|45250.6|45271.6|45251.6|45270.6|45250.6|4
1623714780000|2021-06-14 23:53:00|45268.6|45248.6|45266.6|45246.6|45268.6|45248.6|45266.6|45246.6|4
1623714790000|2021-06-14 23:53:10|||||||||2
1623714800000|2021-06-14 23:53:20|45267.1|45247.1|45267.1|45247.1|45267.1|45247.1|45267.1|45247.1|0
1623714830000|2021-06-14 23:53:50|45271.1|45251.1|45274.1|45254.1|45274.1|45254.1|45271.1|45251.1|5
1623714890000|2021-06-14 23:54:50|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|2
1623714900000|2021-06-14 23:55:00|45275.6|45255.6|45271.6|45251.6|45275.6|45255.6|45271.6|45251.6|0
1623714910000|2021-06-14 23:55:10|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|1
1623714930000|2021-06-14 23:55:30|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|0
1623714950000|2021-06-14 23:55:50|45271.1|45251.1|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|0
1623714960000|2021-06-14 23:56:00|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|1
1623715010000|2021-06-14 23:56:50|45273.1|45253.1|45270.6|45250.6|45273.1|45253.1|45270.6|45250.6|3
1623715020000|2021-06-14 23:57:00|45268.6|45248.6|45271.1|45251.1|45273.6|45253.6|45268.6|45248.6|3
1623715040000|2021-06-14 23:57:20|45271.6|45251.6|45268.6|45248.6|45271.6|45251.6|45268.6|45248.6|1
1623715050000|2021-06-14 23:57:30|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|0
1623715070000|2021-06-14 23:57:50|45268.6|45248.6|45269.6|45249.6|45269.6|45249.6|45268.6|45248.6|0
1623715080000|2021-06-14 23:58:00|45271.6|45251.6|45273.6|45253.6|45273.6|45253.6|45271.6|45251.6|0
1623715090000|2021-06-14 23:58:10|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|3
1623715110000|2021-06-14 23:58:30|45276.1|45256.1|45276.6|45256.6|45276.6|45256.6|45276.1|45256.1|0
1623715120000|2021-06-14 23:58:40|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|0
1623715190000|2021-06-14 23:59:50|45271.1|45251.1|45266.1|45246.1|45271.1|45251.1|45266.1|45246.1|2
1623715200000|2021-06-15 00:00:00|45264.1|45244.1|45266.1|45246.1|45268.1|45248.1|45264.1|45244.1|0
1623715210000|2021-06-15 00:00:10|45268.6|45248.6|45274.1|45254.1|45274.1|45254.1|45255.1|45235.1|21
1623715220000|2021-06-15 00:00:20|45276.6|45256.6|45273.6|45253.6|45276.6|45256.6|45273.6|45253.6|5
1623715230000|2021-06-15 00:00:30|45273.1|45253.1|45268.6|45248.6|45273.1|45253.1|45268.6|45248.6|2
1623715240000|2021-06-15 00:00:40|45271.1|45251.1|45276.6|45256.6|45276.6|45256.6|45271.1|45251.1|3
1623715250000|2021-06-15 00:00:50|45276.1|45256.1|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|2
1623715260000|2021-06-15 00:01:00|45273.6|45253.6|45271.6|45251.6|45276.1|45256.1|45271.6|45251.6|3
1623715280000|2021-06-15 00:01:20|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|4
1623715300000|2021-06-15 00:01:40|45271.6|45251.6|45271.1|45251.1|45273.6|45253.6|45271.1|45251.1|1
1623715330000|2021-06-15 00:02:10|45268.6|45248.6|45266.6|45246.6|45268.6|45248.6|45266.6|45246.6|2
1623715340000|2021-06-15 00:02:20|45264.1|45244.1|45251.1|45231.1|45264.1|45244.1|45251.1|45231.1|4
1623715350000|2021-06-15 00:02:30|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|3
1623715380000|2021-06-15 00:03:00|45248.1|45228.1|45241.1|45221.1|45250.6|45230.6|45241.1|45221.1|4
1623715390000|2021-06-15 00:03:10|45240.6|45220.6|45241.6|45221.6|45241.6|45221.6|45238.6|45218.6|2
1623715400000|2021-06-15 00:03:20|45241.1|45221.1|45225.6|45205.6|45241.1|45221.1|45225.6|45205.6|8
1623715410000|2021-06-15 00:03:30|45226.1|45206.1|45223.6|45203.6|45226.1|45206.1|45223.6|45203.6|6
1623715420000|2021-06-15 00:03:40|45223.1|45203.1|45228.6|45208.6|45228.6|45208.6|45223.1|45203.1|11
1623715430000|2021-06-15 00:03:50|45228.1|45208.1|45228.6|45208.6|45231.1|45211.1|45226.1|45206.1|7
1623715440000|2021-06-15 00:04:00|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|0
1623715450000|2021-06-15 00:04:10|45231.6|45211.6|45208.6|45188.6|45231.6|45211.6|45208.6|45188.6|10
1623715460000|2021-06-15 00:04:20|45208.1|45188.1|45198.1|45178.1|45208.6|45188.6|45198.1|45178.1|3
1623715470000|2021-06-15 00:04:30|45195.6|45175.6|45183.6|45163.6|45198.1|45178.1|45183.6|45163.6|7
1623715480000|2021-06-15 00:04:40|45183.1|45163.1|45168.6|45148.6|45183.1|45163.1|45166.6|45146.6|7
1623715490000|2021-06-15 00:04:50|45171.1|45151.1|45173.6|45153.6|45173.6|45153.6|45171.1|45151.1|4
1623715500000|2021-06-15 00:05:00|45174.1|45154.1|45183.6|45163.6|45183.6|45163.6|45174.1|45154.1|14
1623715510000|2021-06-15 00:05:10|45181.6|45161.6|45183.6|45163.6|45183.6|45163.6|45181.6|45161.6|2
1623715520000|2021-06-15 00:05:20|45189.1|45169.1|45191.1|45171.1|45191.1|45171.1|45189.1|45169.1|5
1623715530000|2021-06-15 00:05:30|45190.6|45170.6|45193.6|45173.6|45193.6|45173.6|45188.6|45168.6|1
1623715540000|2021-06-15 00:05:40|||||||||1
1623715550000|2021-06-15 00:05:50|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|4
1623715560000|2021-06-15 00:06:00|45199.1|45179.1|45201.1|45181.1|45201.1|45181.1|45199.1|45179.1|3
1623715570000|2021-06-15 00:06:10|45203.6|45183.6|45206.1|45186.1|45206.1|45186.1|45203.6|45183.6|3
1623715590000|2021-06-15 00:06:30|||||||||2
1623715600000|2021-06-15 00:06:40|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|1
1623715640000|2021-06-15 00:07:20|||||||||3
1623715650000|2021-06-15 00:07:30|45212.6|45192.6|45213.6|45193.6|45213.6|45193.6|45212.6|45192.6|2
1623715660000|2021-06-15 00:07:40|45209.7|45189.7|45213.6|45193.6|45213.6|45193.6|45209.7|45189.7|1
1623715670000|2021-06-15 00:07:50|45213.1|45193.1|45211.1|45191.1|45213.1|45193.1|45211.1|45191.1|0
1623715680000|2021-06-15 00:08:00|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|3
1623715690000|2021-06-15 00:08:10|45218.6|45198.6|45228.6|45208.6|45228.6|45208.6|45218.6|45198.6|10
1623715700000|2021-06-15 00:08:20|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|2
1623715710000|2021-06-15 00:08:30|||||||||2
1623715720000|2021-06-15 00:08:40|45231.6|45211.6|45253.1|45233.1|45253.6|45233.6|45231.6|45211.6|19
1623715730000|2021-06-15 00:08:50|45255.6|45235.6|45266.1|45246.1|45266.1|45246.1|45255.6|45235.6|7
1623715740000|2021-06-15 00:09:00|45273.6|45253.6|45281.1|45261.1|45281.1|45261.1|45273.6|45253.6|4
1623715750000|2021-06-15 00:09:10|45283.1|45263.1|45280.6|45260.6|45283.6|45263.6|45280.6|45260.6|4
1623715760000|2021-06-15 00:09:20|45278.6|45258.6|45276.6|45256.6|45278.6|45258.6|45276.6|45256.6|2
1623715770000|2021-06-15 00:09:30|45274.7|45254.7|45258.1|45238.1|45274.7|45254.7|45258.1|45238.1|12
1623715780000|2021-06-15 00:09:40|45256.1|45236.1|45253.6|45233.6|45256.1|45236.1|45251.1|45231.1|0
1623715800000|2021-06-15 00:10:00|45253.1|45233.1|45270.6|45250.6|45270.6|45250.6|45248.1|45228.1|10
1623715810000|2021-06-15 00:10:10|45267.6|45247.6|45260.6|45240.6|45267.6|45247.6|45260.6|45240.6|6
1623715820000|2021-06-15 00:10:20|45244.1|45224.1|45243.6|45223.6|45244.1|45224.1|45243.6|45223.6|6
1623715830000|2021-06-15 00:10:30|45245.6|45225.6|45249.7|45229.7|45249.7|45229.7|45245.6|45225.6|2
1623715840000|2021-06-15 00:10:40|45247.2|45227.2|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|0
1623715850000|2021-06-15 00:10:50|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|2
1623715860000|2021-06-15 00:11:00|45255.6|45235.6|45258.6|45238.6|45258.6|45238.6|45255.6|45235.6|3
1623715870000|2021-06-15 00:11:10|||||||||1
1623715880000|2021-06-15 00:11:20|45259.1|45239.1|45268.6|45248.6|45268.6|45248.6|45259.1|45239.1|7
1623715890000|2021-06-15 00:11:30|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|1
1623715900000|2021-06-15 00:11:40|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|0
1623715910000|2021-06-15 00:11:50|45270.1|45250.1|45266.6|45246.6|45270.1|45250.1|45266.1|45246.1|4
1623715920000|2021-06-15 00:12:00|45267.2|45247.2|45276.1|45256.1|45276.1|45256.1|45266.6|45246.6|4
1623715930000|2021-06-15 00:12:10|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|3
1623715950000|2021-06-15 00:12:30|45270.6|45250.6|45273.6|45253.6|45273.6|45253.6|45270.6|45250.6|1
1623715960000|2021-06-15 00:12:40|45270.6|45250.6|45253.1|45233.1|45270.6|45250.6|45253.1|45233.1|2
1623715970000|2021-06-15 00:12:50|45256.6|45236.6|45258.6|45238.6|45260.6|45240.6|45256.6|45236.6|4
1623715980000|2021-06-15 00:13:00|||||||||2
1623715990000|2021-06-15 00:13:10|45254.1|45234.1|45253.6|45233.6|45254.1|45234.1|45253.6|45233.6|3
1623716010000|2021-06-15 00:13:30|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|2
1623716040000|2021-06-15 00:14:00|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|0
1623716070000|2021-06-15 00:14:30|45246.6|45226.6|45241.1|45221.1|45246.6|45226.6|45236.6|45216.6|6
1623716080000|2021-06-15 00:14:40|||||||||5
1623716090000|2021-06-15 00:14:50|45239.1|45219.1|45235.6|45215.6|45240.6|45220.6|45235.6|45215.6|4
1623716100000|2021-06-15 00:15:00|45236.1|45216.1|45233.6|45213.6|45238.1|45218.1|45233.6|45213.6|3
1623716110000|2021-06-15 00:15:10|45215.6|45195.6|45208.6|45188.6|45215.6|45195.6|45206.1|45186.1|6
1623716120000|2021-06-15 00:15:20|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|0
1623716130000|2021-06-15 00:15:30|45203.6|45183.6|45181.6|45161.6|45203.6|45183.6|45179.1|45159.1|12
1623716140000|2021-06-15 00:15:40|45191.6|45171.6|45191.6|45171.6|45192.2|45172.2|45191.6|45171.6|10
1623716160000|2021-06-15 00:16:00|45192.2|45172.2|45201.1|45181.1|45201.6|45181.6|45192.2|45172.2|7
1623716170000|2021-06-15 00:16:10|||||||||1
1623716180000|2021-06-15 00:16:20|45196.1|45176.1|45186.6|45166.6|45196.1|45176.1|45186.6|45166.6|4
1623716200000|2021-06-15 00:16:40|45181.6|45161.6|45181.1|45161.1|45181.6|45161.6|45181.1|45161.1|3
1623716210000|2021-06-15 00:16:50|45181.6|45161.6|45171.1|45151.1|45181.6|45161.6|45171.1|45151.1|1
1623716220000|2021-06-15 00:17:00|45171.6|45151.6|45171.1|45151.1|45171.6|45151.6|45171.1|45151.1|3
1623716230000|2021-06-15 00:17:10|45168.6|45148.6|45166.6|45146.6|45169.7|45149.7|45166.6|45146.6|7
1623716240000|2021-06-15 00:17:20|45167.2|45147.2|45166.6|45146.6|45171.6|45151.6|45166.6|45146.6|5
1623716250000|2021-06-15 00:17:30|45168.6|45148.6|45171.6|45151.6|45171.6|45151.6|45166.6|45146.6|2
1623716260000|2021-06-15 00:17:40|45171.1|45151.1|45163.6|45143.6|45171.1|45151.1|45163.6|45143.6|5
1623716270000|2021-06-15 00:17:50|45166.1|45146.1|45166.6|45146.6|45166.6|45146.6|45166.1|45146.1|6
1623716280000|2021-06-15 00:18:00|45167.2|45147.2|45184.1|45164.1|45184.1|45164.1|45167.2|45147.2|9
1623716290000|2021-06-15 00:18:10|45186.6|45166.6|45193.6|45173.6|45193.6|45173.6|45186.6|45166.6|8
1623716300000|2021-06-15 00:18:20|45195.6|45175.6|45195.6|45175.6|45195.6|45175.6|45195.6|45175.6|1
1623716310000|2021-06-15 00:18:30|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|0
1623716320000|2021-06-15 00:18:40|45198.6|45178.6|45199.1|45179.1|45199.1|45179.1|45198.6|45178.6|0
1623716330000|2021-06-15 00:18:50|45199.7|45179.7|45198.6|45178.6|45199.7|45179.7|45198.6|45178.6|1
1623716360000|2021-06-15 00:19:20|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|1
1623716370000|2021-06-15 00:19:30|45198.6|45178.6|45196.1|45176.1|45198.6|45178.6|45196.1|45176.1|0
1623716380000|2021-06-15 00:19:40|45198.6|45178.6|45196.6|45176.6|45198.6|45178.6|45196.6|45176.6|1
1623716390000|2021-06-15 00:19:50|45198.6|45178.6|45193.6|45173.6|45198.6|45178.6|45193.6|45173.6|0
1623716400000|2021-06-15 00:20:00|||||||||1
1623716420000|2021-06-15 00:20:20|||||||||1
1623716430000|2021-06-15 00:20:30|45193.1|45173.1|45186.7|45166.7|45193.1|45173.1|45186.7|45166.7|4
1623716440000|2021-06-15 00:20:40|45186.1|45166.1|45185.6|45165.6|45186.1|45166.1|45184.2|45164.2|4
1623716450000|2021-06-15 00:20:50|45183.6|45163.6|45186.1|45166.1|45186.1|45166.1|45183.6|45163.6|0
1623716460000|2021-06-15 00:21:00|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|2
1623716480000|2021-06-15 00:21:20|45176.1|45156.1|45174.2|45154.2|45176.1|45156.1|45174.2|45154.2|4
1623716490000|2021-06-15 00:21:30|45176.1|45156.1|45175.6|45155.6|45176.1|45156.1|45175.6|45155.6|1
1623716500000|2021-06-15 00:21:40|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|0
1623716510000|2021-06-15 00:21:50|45176.7|45156.7|45181.1|45161.1|45181.1|45161.1|45176.7|45156.7|0
1623716520000|2021-06-15 00:22:00|45181.7|45161.7|45183.6|45163.6|45183.6|45163.6|45181.7|45161.7|0
1623716530000|2021-06-15 00:22:10|45178.6|45158.6|45174.2|45154.2|45178.6|45158.6|45174.2|45154.2|6
1623716540000|2021-06-15 00:22:20|45171.1|45151.1|45173.6|45153.6|45173.6|45153.6|45171.1|45151.1|13
1623716580000|2021-06-15 00:23:00|45180.6|45160.6|45180.6|45160.6|45180.6|45160.6|45180.6|45160.6|3
1623716590000|2021-06-15 00:23:10|45181.1|45161.1|45186.1|45166.1|45186.1|45166.1|45181.1|45161.1|1
1623716620000|2021-06-15 00:23:40|45188.1|45168.1|45191.1|45171.1|45191.1|45171.1|45188.1|45168.1|5
1623716640000|2021-06-15 00:24:00|45191.7|45171.7|45195.6|45175.6|45195.6|45175.6|45191.7|45171.7|0
1623716650000|2021-06-15 00:24:10|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|3
1623716660000|2021-06-15 00:24:20|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|4
1623716680000|2021-06-15 00:24:40|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|0
1623716690000|2021-06-15 00:24:50|45195.6|45175.6|45196.1|45176.1|45196.1|45176.1|45195.6|45175.6|2
1623716700000|2021-06-15 00:25:00|45195.6|45175.6|45196.1|45176.1|45196.1|45176.1|45193.6|45173.6|2
1623716710000|2021-06-15 00:25:10|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|0
1623716720000|2021-06-15 00:25:20|45198.6|45178.6|45205.6|45185.6|45205.6|45185.6|45198.6|45178.6|6
1623716730000|2021-06-15 00:25:30|45203.1|45183.1|45205.6|45185.6|45205.6|45185.6|45203.1|45183.1|0
1623716740000|2021-06-15 00:25:40|45206.1|45186.1|45205.6|45185.6|45206.1|45186.1|45205.6|45185.6|3
1623716760000|2021-06-15 00:26:00|||||||||1
1623716830000|2021-06-15 00:27:10|45200.1|45180.1|45195.6|45175.6|45200.1|45180.1|45195.6|45175.6|5
1623716850000|2021-06-15 00:27:30|45193.1|45173.1|45193.1|45173.1|45193.1|45173.1|45193.1|45173.1|2
1623716860000|2021-06-15 00:27:40|45191.1|45171.1|45186.1|45166.1|45191.1|45171.1|45186.1|45166.1|2
1623716880000|2021-06-15 00:28:00|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|1
1623716890000|2021-06-15 00:28:10|||||||||1
1623716900000|2021-06-15 00:28:20|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|0
1623716910000|2021-06-15 00:28:30|45190.6|45170.6|45191.1|45171.1|45191.1|45171.1|45190.6|45170.6|2
1623716930000|2021-06-15 00:28:50|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|0
1623716940000|2021-06-15 00:29:00|||||||||2
1623716960000|2021-06-15 00:29:20|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|0
1623716970000|2021-06-15 00:29:30|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|45190.6|45170.6|0
1623716980000|2021-06-15 00:29:40|45188.6|45168.6|45191.1|45171.1|45191.1|45171.1|45188.6|45168.6|0
1623717000000|2021-06-15 00:30:00|45194.2|45174.2|45196.7|45176.7|45196.7|45176.7|45194.2|45174.2|1
1623717020000|2021-06-15 00:30:20|45203.6|45183.6|45203.6|45183.6|45203.6|45183.6|45203.6|45183.6|6
1623717050000|2021-06-15 00:30:50|||||||||1
1623717060000|2021-06-15 00:31:00|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|45205.6|45185.6|1
1623717070000|2021-06-15 00:31:10|||||||||1
1623717090000|2021-06-15 00:31:30|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|2
1623717100000|2021-06-15 00:31:40|||||||||2
1623717150000|2021-06-15 00:32:30|45206.7|45186.7|45210.6|45190.6|45210.6|45190.6|45206.7|45186.7|0
1623717160000|2021-06-15 00:32:40|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|2
1623717190000|2021-06-15 00:33:10|45208.6|45188.6|45214.2|45194.2|45214.2|45194.2|45208.6|45188.6|10
1623717200000|2021-06-15 00:33:20|45213.6|45193.6|45212.6|45192.6|45213.6|45193.6|45212.6|45192.6|3
1623717210000|2021-06-15 00:33:30|45210.6|45190.6|45210.1|45190.1|45210.6|45190.6|45210.1|45190.1|4
1623717220000|2021-06-15 00:33:40|45206.1|45186.1|45196.7|45176.7|45206.1|45186.1|45196.7|45176.7|3
1623717230000|2021-06-15 00:33:50|45195.6|45175.6|45196.7|45176.7|45196.7|45176.7|45195.6|45175.6|0
1623717240000|2021-06-15 00:34:00|45198.6|45178.6|45198.6|45178.6|45199.2|45179.2|45196.7|45176.7|1
1623717260000|2021-06-15 00:34:20|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|0
1623717280000|2021-06-15 00:34:40|45199.2|45179.2|45198.6|45178.6|45201.1|45181.1|45198.6|45178.6|1
1623717320000|2021-06-15 00:35:20|45201.1|45181.1|45200.6|45180.6|45201.1|45181.1|45200.6|45180.6|0
1623717330000|2021-06-15 00:35:30|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|0
1623717340000|2021-06-15 00:35:40|45201.1|45181.1|45200.6|45180.6|45201.1|45181.1|45200.6|45180.6|1
1623717350000|2021-06-15 00:35:50|45196.7|45176.7|45190.6|45170.6|45196.7|45176.7|45190.6|45170.6|2
1623717380000|2021-06-15 00:36:20|45188.6|45168.6|45188.6|45168.6|45188.6|45168.6|45188.6|45168.6|5
1623717390000|2021-06-15 00:36:30|45189.2|45169.2|45191.1|45171.1|45191.1|45171.1|45189.2|45169.2|1
1623717410000|2021-06-15 00:36:50|||||||||1
1623717420000|2021-06-15 00:37:00|45191.7|45171.7|45203.6|45183.6|45204.2|45184.2|45191.7|45171.7|4
1623717430000|2021-06-15 00:37:10|45204.2|45184.2|45206.7|45186.7|45206.7|45186.7|45204.2|45184.2|0
1623717440000|2021-06-15 00:37:20|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|0
1623717470000|2021-06-15 00:37:50|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|0
1623717480000|2021-06-15 00:38:00|45211.7|45191.7|45214.2|45194.2|45214.2|45194.2|45211.7|45191.7|1
1623717490000|2021-06-15 00:38:10|45216.1|45196.1|45223.6|45203.6|45223.6|45203.6|45216.1|45196.1|3
1623717500000|2021-06-15 00:38:20|45223.1|45203.1|45223.6|45203.6|45223.6|45203.6|45223.1|45203.1|5
1623717510000|2021-06-15 00:38:30|45223.1|45203.1|45220.6|45200.6|45223.1|45203.1|45218.1|45198.1|0
1623717520000|2021-06-15 00:38:40|45218.1|45198.1|45218.1|45198.1|45218.1|45198.1|45218.1|45198.1|0
1623717540000|2021-06-15 00:39:00|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|45218.1|45198.1|1
1623717550000|2021-06-15 00:39:10|45220.1|45200.1|45218.1|45198.1|45220.6|45200.6|45218.1|45198.1|1
1623717560000|2021-06-15 00:39:20|45218.7|45198.7|45216.2|45196.2|45220.6|45200.6|45216.2|45196.2|1
1623717580000|2021-06-15 00:39:40|45211.2|45191.2|45206.2|45186.2|45211.2|45191.2|45206.2|45186.2|6
1623717590000|2021-06-15 00:39:50|45206.7|45186.7|45208.7|45188.7|45208.7|45188.7|45206.7|45186.7|6
1623717600000|2021-06-15 00:40:00|||||||||1
1623717610000|2021-06-15 00:40:10|45209.2|45189.2|45208.7|45188.7|45209.2|45189.2|45208.7|45188.7|0
1623717630000|2021-06-15 00:40:30|45209.2|45189.2|45211.2|45191.2|45211.2|45191.2|45208.7|45188.7|1
1623717640000|2021-06-15 00:40:40|45211.7|45191.7|45213.7|45193.7|45213.7|45193.7|45211.7|45191.7|1
1623717650000|2021-06-15 00:40:50|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|0
1623717660000|2021-06-15 00:41:00|45216.2|45196.2|45218.7|45198.7|45218.7|45198.7|45213.7|45193.7|2
1623717670000|2021-06-15 00:41:10|45220.6|45200.6|45220.6|45200.6|45221.2|45201.2|45218.1|45198.1|2
1623717680000|2021-06-15 00:41:20|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|0
1623717690000|2021-06-15 00:41:30|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|3
1623717700000|2021-06-15 00:41:40|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|0
1623717710000|2021-06-15 00:41:50|45221.7|45201.7|45226.2|45206.2|45226.2|45206.2|45221.7|45201.7|5
1623717720000|2021-06-15 00:42:00|||||||||1
1623717730000|2021-06-15 00:42:10|45226.7|45206.7|45228.7|45208.7|45228.7|45208.7|45226.7|45206.7|2
1623717740000|2021-06-15 00:42:20|45229.2|45209.2|45231.2|45211.2|45231.2|45211.2|45229.2|45209.2|0
1623717750000|2021-06-15 00:42:30|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|1
1623717760000|2021-06-15 00:42:40|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|0
1623717770000|2021-06-15 00:42:50|||||||||5
1623717780000|2021-06-15 00:43:00|45236.2|45216.2|45240.6|45220.6|45240.6|45220.6|45236.2|45216.2|5
1623717790000|2021-06-15 00:43:10|45242.2|45222.2|45241.7|45221.7|45242.2|45222.2|45241.7|45221.7|4
1623717800000|2021-06-15 00:43:20|45241.2|45221.2|45241.7|45221.7|45241.7|45221.7|45241.2|45221.2|0
1623717810000|2021-06-15 00:43:30|45243.7|45223.7|45241.2|45221.2|45243.7|45223.7|45241.2|45221.2|4
1623717830000|2021-06-15 00:43:50|45240.6|45220.6|45241.7|45221.7|45241.7|45221.7|45238.1|45218.1|6
1623717840000|2021-06-15 00:44:00|45241.2|45221.2|45241.7|45221.7|45241.7|45221.7|45241.2|45221.2|2
1623717850000|2021-06-15 00:44:10|45241.2|45221.2|45241.2|45221.2|45241.2|45221.2|45241.2|45221.2|0
1623717860000|2021-06-15 00:44:20|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|0
1623717870000|2021-06-15 00:44:30|45241.2|45221.2|45241.2|45221.2|45241.2|45221.2|45241.2|45221.2|1
1623717890000|2021-06-15 00:44:50|45240.6|45220.6|45238.7|45218.7|45240.6|45220.6|45238.7|45218.7|4
1623717900000|2021-06-15 00:45:00|45238.1|45218.1|45238.7|45218.7|45238.7|45218.7|45236.2|45216.2|3
1623717920000|2021-06-15 00:45:20|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|4
1623717930000|2021-06-15 00:45:30|45236.2|45216.2|45233.1|45213.1|45236.2|45216.2|45233.1|45213.1|0
1623717940000|2021-06-15 00:45:40|45235.6|45215.6|45233.7|45213.7|45236.2|45216.2|45233.7|45213.7|1
1623717960000|2021-06-15 00:46:00|45231.2|45211.2|45231.7|45211.7|45233.7|45213.7|45231.2|45211.2|2
1623717970000|2021-06-15 00:46:10|45233.7|45213.7|45231.2|45211.2|45233.7|45213.7|45231.2|45211.2|0
1623717980000|2021-06-15 00:46:20|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45230.6|45210.6|2
1623717990000|2021-06-15 00:46:30|45235.6|45215.6|45235.6|45215.6|45235.6|45215.6|45235.6|45215.6|0
1623718010000|2021-06-15 00:46:50|45236.2|45216.2|45235.6|45215.6|45236.2|45216.2|45235.6|45215.6|0
1623718020000|2021-06-15 00:47:00|45236.2|45216.2|45235.6|45215.6|45236.2|45216.2|45235.6|45215.6|0
1623718030000|2021-06-15 00:47:10|45231.2|45211.2|45233.7|45213.7|45233.7|45213.7|45231.2|45211.2|0
1623718050000|2021-06-15 00:47:30|45235.6|45215.6|45231.2|45211.2|45235.6|45215.6|45231.2|45211.2|0
1623718060000|2021-06-15 00:47:40|45236.2|45216.2|45235.6|45215.6|45236.2|45216.2|45235.6|45215.6|1
1623718070000|2021-06-15 00:47:50|45236.2|45216.2|45231.2|45211.2|45236.2|45216.2|45231.2|45211.2|1
1623718090000|2021-06-15 00:48:10|45233.7|45213.7|45230.6|45210.6|45233.7|45213.7|45230.6|45210.6|0
1623718100000|2021-06-15 00:48:20|45235.6|45215.6|45235.6|45215.6|45235.6|45215.6|45235.6|45215.6|2
1623718130000|2021-06-15 00:48:50|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|6
1623718140000|2021-06-15 00:49:00|45228.7|45208.7|45228.1|45208.1|45228.7|45208.7|45228.1|45208.1|0
1623718160000|2021-06-15 00:49:20|45225.6|45205.6|45221.2|45201.2|45225.6|45205.6|45221.2|45201.2|8
1623718190000|2021-06-15 00:49:50|45218.7|45198.7|45216.2|45196.2|45218.7|45198.7|45216.2|45196.2|2
1623718200000|2021-06-15 00:50:00|45213.7|45193.7|45211.2|45191.2|45214.2|45194.2|45211.2|45191.2|0
1623718210000|2021-06-15 00:50:10|45210.6|45190.6|45208.1|45188.1|45210.6|45190.6|45208.1|45188.1|3
1623718220000|2021-06-15 00:50:20|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|1
1623718230000|2021-06-15 00:50:30|45210.6|45190.6|45209.2|45189.2|45210.6|45190.6|45203.7|45183.7|8
1623718240000|2021-06-15 00:50:40|||||||||1
1623718260000|2021-06-15 00:51:00|45214.2|45194.2|45219.2|45199.2|45219.2|45199.2|45211.7|45191.7|1
1623718270000|2021-06-15 00:51:10|45218.7|45198.7|45219.2|45199.2|45219.2|45199.2|45218.7|45198.7|0
1623718280000|2021-06-15 00:51:20|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|1
1623718290000|2021-06-15 00:51:30|45223.1|45203.1|45225.6|45205.6|45225.6|45205.6|45223.1|45203.1|0
1623718310000|2021-06-15 00:51:50|||||||||5
1623718320000|2021-06-15 00:52:00|45226.2|45206.2|45225.6|45205.6|45226.2|45206.2|45225.6|45205.6|1
1623718330000|2021-06-15 00:52:10|45223.7|45203.7|45223.1|45203.1|45223.7|45203.7|45223.1|45203.1|2
1623718340000|2021-06-15 00:52:20|45222.6|45202.6|45215.6|45195.6|45222.6|45202.6|45215.6|45195.6|8
1623718350000|2021-06-15 00:52:30|45215.1|45195.1|45210.6|45190.6|45215.1|45195.1|45210.6|45190.6|1
1623718360000|2021-06-15 00:52:40|45210.1|45190.1|45205.6|45185.6|45210.1|45190.1|45205.6|45185.6|0
1623718370000|2021-06-15 00:52:50|45200.6|45180.6|45201.2|45181.2|45201.2|45181.2|45200.6|45180.6|8
1623718400000|2021-06-15 00:53:20|45203.1|45183.1|45206.2|45186.2|45206.2|45186.2|45203.1|45183.1|2
1623718410000|2021-06-15 00:53:30|||||||||1
1623718420000|2021-06-15 00:53:40|45206.7|45186.7|45208.7|45188.7|45208.7|45188.7|45206.7|45186.7|0
1623718430000|2021-06-15 00:53:50|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|45210.6|45190.6|1
1623718440000|2021-06-15 00:54:00|45211.2|45191.2|45213.7|45193.7|45213.7|45193.7|45211.2|45191.2|3
1623718450000|2021-06-15 00:54:10|||||||||1
1623718460000|2021-06-15 00:54:20|45214.2|45194.2|45218.7|45198.7|45218.7|45198.7|45214.2|45194.2|1
1623718470000|2021-06-15 00:54:30|45219.2|45199.2|45218.7|45198.7|45221.2|45201.2|45216.7|45196.7|0
1623718480000|2021-06-15 00:54:40|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|2
1623718490000|2021-06-15 00:54:50|45223.1|45203.1|45224.7|45204.7|45224.7|45204.7|45223.1|45203.1|1
1623718500000|2021-06-15 00:55:00|45226.7|45206.7|45228.7|45208.7|45229.2|45209.2|45226.7|45206.7|0
1623718510000|2021-06-15 00:55:10|45228.1|45208.1|45226.2|45206.2|45228.1|45208.1|45226.2|45206.2|1
1623718530000|2021-06-15 00:55:30|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|3
1623718540000|2021-06-15 00:55:40|45231.7|45211.7|45231.2|45211.2|45231.7|45211.7|45231.2|45211.2|2
1623718560000|2021-06-15 00:56:00|45231.7|45211.7|45230.7|45210.7|45233.7|45213.7|45230.7|45210.7|0
1623718570000|2021-06-15 00:56:10|45233.7|45213.7|45233.7|45213.7|45234.2|45214.2|45233.7|45213.7|2
1623718580000|2021-06-15 00:56:20|45233.2|45213.2|45231.2|45211.2|45233.2|45213.2|45231.2|45211.2|0
1623718590000|2021-06-15 00:56:30|45228.2|45208.2|45230.7|45210.7|45230.7|45210.7|45228.2|45208.2|4
1623718600000|2021-06-15 00:56:40|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|0
1623718610000|2021-06-15 00:56:50|45226.2|45206.2|45228.7|45208.7|45228.7|45208.7|45226.2|45206.2|0
1623718620000|2021-06-15 00:57:00|45230.7|45210.7|45226.2|45206.2|45230.7|45210.7|45226.2|45206.2|1
1623718660000|2021-06-15 00:57:40|45225.7|45205.7|45225.7|45205.7|45225.7|45205.7|45225.7|45205.7|0
1623718670000|2021-06-15 00:57:50|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45225.7|45205.7|1
1623718690000|2021-06-15 00:58:10|45225.7|45205.7|45226.2|45206.2|45226.2|45206.2|45225.7|45205.7|3
1623718700000|2021-06-15 00:58:20|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|0
1623718710000|2021-06-15 00:58:30|||||||||2
1623718720000|2021-06-15 00:58:40|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|0
1623718730000|2021-06-15 00:58:50|45223.7|45203.7|45227.2|45207.2|45227.2|45207.2|45223.7|45203.7|7
1623718740000|2021-06-15 00:59:00|45201.2|45181.2|45163.2|45143.2|45201.2|45181.2|45156.7|45136.7|69
1623718750000|2021-06-15 00:59:10|45162.6|45142.6|45175.7|45155.7|45175.7|45155.7|45150.7|45130.7|14
1623718760000|2021-06-15 00:59:20|45178.2|45158.2|45181.2|45161.2|45181.2|45161.2|45176.2|45156.2|12
1623718770000|2021-06-15 00:59:30|45186.2|45166.2|45175.7|45155.7|45191.2|45171.2|45175.7|45155.7|6
1623718780000|2021-06-15 00:59:40|45176.2|45156.2|45160.7|45140.7|45176.2|45156.2|45160.7|45140.7|15
1623718790000|2021-06-15 00:59:50|45158.7|45138.7|45151.7|45131.7|45158.7|45138.7|45133.7|45113.7|76
1623718800000|2021-06-15 01:00:00|45153.7|45133.7|45061.7|45041.7|45153.7|45133.7|45036.7|45016.7|86
1623718810000|2021-06-15 01:00:10|45064.2|45044.2|44974.2|44954.2|45064.2|45044.2|44973.7|44953.7|86
1623718820000|2021-06-15 01:00:20|44973.7|44953.7|44941.7|44921.7|44979.2|44959.2|44921.2|44901.2|64
1623718830000|2021-06-15 01:00:30|44938.2|44918.2|44930.7|44910.7|44938.2|44918.2|44901.7|44881.7|81
1623718840000|2021-06-15 01:00:40|44946.2|44926.2|44828.7|44808.7|44948.2|44928.2|44810.7|44790.7|97
1623718850000|2021-06-15 01:00:50|44829.2|44809.2|44843.7|44823.7|44846.2|44826.2|44801.2|44781.2|114
1623718860000|2021-06-15 01:01:00|44851.7|44831.7|44826.2|44806.2|44853.7|44833.7|44818.7|44798.7|70
1623718870000|2021-06-15 01:01:10|44821.7|44801.7|44813.7|44793.7|44833.7|44813.7|44813.7|44793.7|79
1623718880000|2021-06-15 01:01:20|44808.7|44788.7|44801.7|44781.7|44808.7|44788.7|44793.7|44773.7|58
1623718890000|2021-06-15 01:01:30|44803.7|44783.7|44823.7|44803.7|44828.2|44808.2|44796.2|44776.2|50
1623718900000|2021-06-15 01:01:40|44823.2|44803.2|44806.7|44786.7|44823.2|44803.2|44793.7|44773.7|51
1623718910000|2021-06-15 01:01:50|44809.2|44789.2|44838.7|44818.7|44876.2|44856.2|44808.7|44788.7|75
1623718920000|2021-06-15 01:02:00|44833.7|44813.7|44861.2|44841.2|44861.2|44841.2|44828.7|44808.7|33
1623718930000|2021-06-15 01:02:10|44858.7|44838.7|44871.7|44851.7|44871.7|44851.7|44853.7|44833.7|13
1623718940000|2021-06-15 01:02:20|44871.2|44851.2|44838.7|44818.7|44871.2|44851.2|44838.2|44818.2|52
1623718950000|2021-06-15 01:02:30|44839.7|44819.7|44851.2|44831.2|44856.2|44836.2|44839.7|44819.7|21
1623718960000|2021-06-15 01:02:40|44848.7|44828.7|44816.2|44796.2|44848.7|44828.7|44816.2|44796.2|30
1623718970000|2021-06-15 01:02:50|44813.7|44793.7|44811.2|44791.2|44831.2|44811.2|44808.7|44788.7|47
1623718980000|2021-06-15 01:03:00|44808.7|44788.7|44856.2|44836.2|44856.2|44836.2|44808.7|44788.7|27
1623718990000|2021-06-15 01:03:10|44856.7|44836.7|44828.2|44808.2|44858.7|44838.7|44827.6|44807.6|34
1623719000000|2021-06-15 01:03:20|44830.1|44810.1|44848.7|44828.7|44853.7|44833.7|44830.1|44810.1|40
1623719010000|2021-06-15 01:03:30|44855.7|44835.7|44854.2|44834.2|44855.7|44835.7|44846.2|44826.2|28
1623719020000|2021-06-15 01:03:40|44853.7|44833.7|44833.7|44813.7|44858.7|44838.7|44831.7|44811.7|24
1623719030000|2021-06-15 01:03:50|44831.2|44811.2|44823.7|44803.7|44831.2|44811.2|44816.7|44796.7|26
1623719040000|2021-06-15 01:04:00|44828.7|44808.7|44826.2|44806.2|44828.7|44808.7|44823.7|44803.7|30
1623719050000|2021-06-15 01:04:10|44831.2|44811.2|44831.2|44811.2|44838.2|44818.2|44831.2|44811.2|25
1623719060000|2021-06-15 01:04:20|44827.2|44807.2|44836.2|44816.2|44838.7|44818.7|44826.7|44806.7|10
1623719070000|2021-06-15 01:04:30|44836.7|44816.7|44853.7|44833.7|44856.7|44836.7|44836.2|44816.2|17
1623719080000|2021-06-15 01:04:40|44851.2|44831.2|44833.7|44813.7|44851.2|44831.2|44833.7|44813.7|27
1623719090000|2021-06-15 01:04:50|44829.2|44809.2|44823.7|44803.7|44831.2|44811.2|44821.7|44801.7|34
1623719100000|2021-06-15 01:05:00|44823.2|44803.2|44801.7|44781.7|44823.2|44803.2|44801.7|44781.7|34
1623719110000|2021-06-15 01:05:10|44803.7|44783.7|44796.2|44776.2|44803.7|44783.7|44793.7|44773.7|53
1623719120000|2021-06-15 01:05:20|44793.7|44773.7|44777.2|44757.2|44793.7|44773.7|44763.7|44743.7|64
1623719130000|2021-06-15 01:05:30|44776.7|44756.7|44789.2|44769.2|44789.2|44769.2|44763.7|44743.7|47
1623719140000|2021-06-15 01:05:40|44789.7|44769.7|44813.7|44793.7|44813.7|44793.7|44789.7|44769.7|20
1623719150000|2021-06-15 01:05:50|44818.7|44798.7|44846.2|44826.2|44846.2|44826.2|44818.7|44798.7|15
1623719160000|2021-06-15 01:06:00|44845.7|44825.7|44828.7|44808.7|44845.7|44825.7|44821.7|44801.7|16
1623719170000|2021-06-15 01:06:10|44823.7|44803.7|44834.7|44814.7|44834.7|44814.7|44823.7|44803.7|16
1623719180000|2021-06-15 01:06:20|44836.7|44816.7|44848.7|44828.7|44853.7|44833.7|44836.7|44816.7|15
1623719190000|2021-06-15 01:06:30|44843.7|44823.7|44821.2|44801.2|44843.7|44823.7|44818.7|44798.7|29
1623719200000|2021-06-15 01:06:40|44816.2|44796.2|44796.2|44776.2|44816.2|44796.2|44795.7|44775.7|25
1623719210000|2021-06-15 01:06:50|44796.7|44776.7|44773.7|44753.7|44800.7|44780.7|44768.7|44748.7|49
1623719220000|2021-06-15 01:07:00|44771.2|44751.2|44788.7|44768.7|44791.2|44771.2|44768.7|44748.7|41
1623719230000|2021-06-15 01:07:10|44789.2|44769.2|44806.2|44786.2|44806.2|44786.2|44789.2|44769.2|12
1623719240000|2021-06-15 01:07:20|44808.7|44788.7|44803.7|44783.7|44808.7|44788.7|44798.7|44778.7|14
1623719250000|2021-06-15 01:07:30|44801.2|44781.2|44803.7|44783.7|44803.7|44783.7|44798.7|44778.7|6
1623719260000|2021-06-15 01:07:40|44801.2|44781.2|44811.7|44791.7|44823.7|44803.7|44801.2|44781.2|37
1623719270000|2021-06-15 01:07:50|44813.7|44793.7|44803.7|44783.7|44813.7|44793.7|44801.2|44781.2|8
1623719280000|2021-06-15 01:08:00|44803.2|44783.2|44778.7|44758.7|44803.2|44783.2|44778.7|44758.7|10
1623719290000|2021-06-15 01:08:10|44776.7|44756.7|44766.2|44746.2|44776.7|44756.7|44763.7|44743.7|35
1623719300000|2021-06-15 01:08:20|44765.7|44745.7|44743.7|44723.7|44765.7|44745.7|44743.7|44723.7|55
1623719310000|2021-06-15 01:08:30|44744.2|44724.2|44746.2|44726.2|44766.2|44746.2|44744.2|44724.2|50
1623719320000|2021-06-15 01:08:40|44741.2|44721.2|44721.2|44701.2|44741.2|44721.2|44718.2|44698.2|48
1623719330000|2021-06-15 01:08:50|44718.7|44698.7|44718.7|44698.7|44720.7|44700.7|44711.2|44691.2|30
1623719340000|2021-06-15 01:09:00|44711.2|44691.2|44706.2|44686.2|44711.2|44691.2|44706.2|44686.2|27
1623719350000|2021-06-15 01:09:10|44705.1|44685.1|44734.7|44714.7|44734.7|44714.7|44698.2|44678.2|68
1623719360000|2021-06-15 01:09:20|44733.7|44713.7|44733.7|44713.7|44733.7|44713.7|44718.7|44698.7|27
1623719370000|2021-06-15 01:09:30|44734.2|44714.2|44705.7|44685.7|44736.2|44716.2|44700.7|44680.7|30
1623719380000|2021-06-15 01:09:40|44706.2|44686.2|44703.7|44683.7|44708.7|44688.7|44703.7|44683.7|14
1623719390000|2021-06-15 01:09:50|44701.2|44681.2|44712.2|44692.2|44714.2|44694.2|44698.7|44678.7|23
1623719400000|2021-06-15 01:10:00|44714.2|44694.2|44696.2|44676.2|44716.7|44696.7|44693.7|44673.7|27
1623719410000|2021-06-15 01:10:10|44694.2|44674.2|44658.7|44638.7|44694.2|44674.2|44658.7|44638.7|54
1623719420000|2021-06-15 01:10:20|44666.2|44646.2|44676.7|44656.7|44676.7|44656.7|44663.2|44643.2|53
1623719430000|2021-06-15 01:10:30|44673.7|44653.7|44678.7|44658.7|44678.7|44658.7|44663.7|44643.7|58
1623719440000|2021-06-15 01:10:40|44681.7|44661.7|44683.7|44663.7|44683.7|44663.7|44678.2|44658.2|35
1623719450000|2021-06-15 01:10:50|44681.2|44661.2|44668.7|44648.7|44681.2|44661.2|44666.2|44646.2|31
1623719460000|2021-06-15 01:11:00|44668.2|44648.2|44661.2|44641.2|44668.2|44648.2|44656.7|44636.7|21
1623719470000|2021-06-15 01:11:10|44660.7|44640.7|44668.7|44648.7|44668.7|44648.7|44656.7|44636.7|53
1623719480000|2021-06-15 01:11:20|44669.2|44649.2|44673.7|44653.7|44681.2|44661.2|44669.2|44649.2|24
1623719490000|2021-06-15 01:11:30|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44651.7|44631.7|28
1623719500000|2021-06-15 01:11:40|44674.2|44654.2|44658.7|44638.7|44676.2|44656.2|44656.2|44636.2|35
1623719510000|2021-06-15 01:11:50|44656.7|44636.7|44649.2|44629.2|44656.7|44636.7|44638.7|44618.7|39
1623719520000|2021-06-15 01:12:00|44648.7|44628.7|44626.2|44606.2|44648.7|44628.7|44621.2|44601.2|60
1623719530000|2021-06-15 01:12:10|44626.7|44606.7|44636.2|44616.2|44636.2|44616.2|44626.7|44606.7|29
1623719540000|2021-06-15 01:12:20|44636.7|44616.7|44651.7|44631.7|44656.2|44636.2|44636.7|44616.7|68
1623719550000|2021-06-15 01:12:30|44651.2|44631.2|44638.7|44618.7|44651.2|44631.2|44633.7|44613.7|18
1623719560000|2021-06-15 01:12:40|44641.2|44621.2|44660.7|44640.7|44663.7|44643.7|44641.2|44621.2|21
1623719570000|2021-06-15 01:12:50|44658.7|44638.7|44673.7|44653.7|44673.7|44653.7|44656.2|44636.2|33
1623719580000|2021-06-15 01:13:00|44674.7|44654.7|44663.7|44643.7|44683.7|44663.7|44661.7|44641.7|81
1623719590000|2021-06-15 01:13:10|44661.7|44641.7|44673.7|44653.7|44673.7|44653.7|44661.2|44641.2|75
1623719600000|2021-06-15 01:13:20|44676.2|44656.2|44698.7|44678.7|44701.2|44681.2|44676.2|44656.2|30
1623719610000|2021-06-15 01:13:30|44701.2|44681.2|44711.2|44691.2|44714.2|44694.2|44701.2|44681.2|32
1623719620000|2021-06-15 01:13:40|44706.2|44686.2|44713.7|44693.7|44713.7|44693.7|44703.7|44683.7|50
1623719630000|2021-06-15 01:13:50|44711.2|44691.2|44716.2|44696.2|44724.2|44704.2|44711.2|44691.2|41
1623719640000|2021-06-15 01:14:00|44713.7|44693.7|44698.7|44678.7|44713.7|44693.7|44698.7|44678.7|11
1623719650000|2021-06-15 01:14:10|44699.2|44679.2|44701.2|44681.2|44706.2|44686.2|44696.7|44676.7|12
1623719660000|2021-06-15 01:14:20|44703.7|44683.7|44703.2|44683.2|44704.2|44684.2|44698.7|44678.7|32
1623719670000|2021-06-15 01:14:30|44705.2|44685.2|44696.2|44676.2|44705.7|44685.7|44693.7|44673.7|17
1623719680000|2021-06-15 01:14:40|44701.7|44681.7|44723.7|44703.7|44723.7|44703.7|44701.2|44681.2|21
1623719690000|2021-06-15 01:14:50|44724.2|44704.2|44728.7|44708.7|44728.7|44708.7|44721.2|44701.2|17
1623719700000|2021-06-15 01:15:00|44729.2|44709.2|44691.2|44671.2|44739.2|44719.2|44691.2|44671.2|29
1623719710000|2021-06-15 01:15:10|44693.7|44673.7|44698.7|44678.7|44698.7|44678.7|44686.2|44666.2|23
1623719720000|2021-06-15 01:15:20|44701.2|44681.2|44696.2|44676.2|44701.2|44681.2|44693.7|44673.7|2
1623719730000|2021-06-15 01:15:30|44697.2|44677.2|44701.2|44681.2|44701.2|44681.2|44688.7|44668.7|16
1623719740000|2021-06-15 01:15:40|44703.7|44683.7|44691.7|44671.7|44703.7|44683.7|44689.2|44669.2|27
1623719750000|2021-06-15 01:15:50|44689.2|44669.2|44706.2|44686.2|44706.2|44686.2|44689.2|44669.2|17
1623719760000|2021-06-15 01:16:00|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44698.7|44678.7|13
1623719770000|2021-06-15 01:16:10|44706.2|44686.2|44696.2|44676.2|44706.2|44686.2|44694.7|44674.7|11
1623719780000|2021-06-15 01:16:20|44700.7|44680.7|44701.2|44681.2|44705.7|44685.7|44700.7|44680.7|6
1623719790000|2021-06-15 01:16:30|44705.7|44685.7|44701.2|44681.2|44705.7|44685.7|44701.2|44681.2|9
1623719800000|2021-06-15 01:16:40|44698.7|44678.7|44693.7|44673.7|44698.7|44678.7|44685.7|44665.7|22
1623719810000|2021-06-15 01:16:50|44696.2|44676.2|44711.2|44691.2|44711.2|44691.2|44693.7|44673.7|5
1623719820000|2021-06-15 01:17:00|44713.7|44693.7|44708.7|44688.7|44716.2|44696.2|44703.7|44683.7|14
1623719830000|2021-06-15 01:17:10|44706.2|44686.2|44718.7|44698.7|44718.7|44698.7|44706.2|44686.2|7
1623719840000|2021-06-15 01:17:20|44720.7|44700.7|44731.2|44711.2|44731.2|44711.2|44720.7|44700.7|9
1623719850000|2021-06-15 01:17:30|44731.7|44711.7|44738.7|44718.7|44739.2|44719.2|44731.2|44711.2|13
1623719860000|2021-06-15 01:17:40|44736.2|44716.2|44738.7|44718.7|44738.7|44718.7|44731.2|44711.2|23
1623719870000|2021-06-15 01:17:50|44736.2|44716.2|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|1
1623719880000|2021-06-15 01:18:00|44741.2|44721.2|44746.2|44726.2|44746.7|44726.7|44734.7|44714.7|28
1623719890000|2021-06-15 01:18:10|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44739.2|44719.2|7
1623719900000|2021-06-15 01:18:20|44741.7|44721.7|44750.2|44730.2|44750.2|44730.2|44736.7|44716.7|20
1623719910000|2021-06-15 01:18:30|44749.6|44729.6|44754.7|44734.7|44756.7|44736.7|44741.2|44721.2|13
1623719920000|2021-06-15 01:18:40|44756.7|44736.7|44759.2|44739.2|44759.2|44739.2|44754.7|44734.7|17
1623719930000|2021-06-15 01:18:50|44761.2|44741.2|44766.2|44746.2|44766.7|44746.7|44761.2|44741.2|31
1623719940000|2021-06-15 01:19:00|44766.7|44746.7|44769.2|44749.2|44769.2|44749.2|44766.2|44746.2|17
1623719950000|2021-06-15 01:19:10|44767.2|44747.2|44781.2|44761.2|44781.2|44761.2|44766.7|44746.7|24
1623719960000|2021-06-15 01:19:20|44783.7|44763.7|44781.7|44761.7|44786.2|44766.2|44778.7|44758.7|10
1623719970000|2021-06-15 01:19:30|44783.2|44763.2|44783.7|44763.7|44786.2|44766.2|44781.2|44761.2|7
1623719980000|2021-06-15 01:19:40|44785.7|44765.7|44788.7|44768.7|44789.2|44769.2|44785.7|44765.7|8
1623719990000|2021-06-15 01:19:50|44791.2|44771.2|44788.7|44768.7|44791.2|44771.2|44786.2|44766.2|10
1623720000000|2021-06-15 01:20:00|44786.2|44766.2|44766.2|44746.2|44788.7|44768.7|44766.2|44746.2|16
1623720010000|2021-06-15 01:20:10|44768.2|44748.2|44754.2|44734.2|44771.2|44751.2|44754.2|44734.2|11
1623720020000|2021-06-15 01:20:20|44754.7|44734.7|44756.7|44736.7|44759.2|44739.2|44751.2|44731.2|18
1623720030000|2021-06-15 01:20:30|44756.2|44736.2|44748.7|44728.7|44756.2|44736.2|44748.7|44728.7|21
1623720040000|2021-06-15 01:20:40|44751.2|44731.2|44748.7|44728.7|44751.2|44731.2|44748.7|44728.7|13
1623720050000|2021-06-15 01:20:50|44746.7|44726.7|44724.2|44704.2|44746.7|44726.7|44722.2|44702.2|40
1623720060000|2021-06-15 01:21:00|44726.7|44706.7|44708.7|44688.7|44728.7|44708.7|44708.7|44688.7|30
1623720070000|2021-06-15 01:21:10|44706.2|44686.2|44715.7|44695.7|44716.2|44696.2|44703.7|44683.7|26
1623720080000|2021-06-15 01:21:20|44713.7|44693.7|44698.7|44678.7|44713.7|44693.7|44698.7|44678.7|10
1623720090000|2021-06-15 01:21:30|44698.2|44678.2|44696.2|44676.2|44698.2|44678.2|44691.2|44671.2|11
1623720100000|2021-06-15 01:21:40|44694.2|44674.2|44700.7|44680.7|44701.2|44681.2|44691.2|44671.2|22
1623720110000|2021-06-15 01:21:50|44699.2|44679.2|44716.2|44696.2|44723.2|44703.2|44693.7|44673.7|35
1623720120000|2021-06-15 01:22:00|44718.7|44698.7|44719.2|44699.2|44721.2|44701.2|44716.2|44696.2|23
1623720130000|2021-06-15 01:22:10|44721.2|44701.2|44724.2|44704.2|44728.7|44708.7|44718.7|44698.7|13
1623720140000|2021-06-15 01:22:20|44721.7|44701.7|44721.2|44701.2|44721.7|44701.7|44718.7|44698.7|9
1623720150000|2021-06-15 01:22:30|44723.2|44703.2|44716.2|44696.2|44728.7|44708.7|44715.7|44695.7|21
1623720160000|2021-06-15 01:22:40|44716.7|44696.7|44738.7|44718.7|44738.7|44718.7|44716.2|44696.2|23
1623720170000|2021-06-15 01:22:50|44738.2|44718.2|44728.7|44708.7|44738.2|44718.2|44721.7|44701.7|10
1623720180000|2021-06-15 01:23:00|44731.2|44711.2|44721.2|44701.2|44733.7|44713.7|44721.2|44701.2|15
1623720190000|2021-06-15 01:23:10|44716.7|44696.7|44701.2|44681.2|44721.2|44701.2|44701.2|44681.2|10
1623720200000|2021-06-15 01:23:20|44697.2|44677.2|44696.2|44676.2|44701.2|44681.2|44696.2|44676.2|19
1623720210000|2021-06-15 01:23:30|44696.7|44676.7|44678.7|44658.7|44698.7|44678.7|44678.7|44658.7|14
1623720220000|2021-06-15 01:23:40|44676.7|44656.7|44671.7|44651.7|44676.7|44656.7|44671.2|44651.2|32
1623720230000|2021-06-15 01:23:50|44674.2|44654.2|44671.2|44651.2|44676.7|44656.7|44671.2|44651.2|3
1623720240000|2021-06-15 01:24:00|44669.2|44649.2|44663.7|44643.7|44671.2|44651.2|44660.7|44640.7|14
1623720250000|2021-06-15 01:24:10|44666.2|44646.2|44671.2|44651.2|44671.2|44651.2|44666.2|44646.2|13
1623720260000|2021-06-15 01:24:20|44670.7|44650.7|44678.2|44658.2|44678.2|44658.2|44666.2|44646.2|14
1623720270000|2021-06-15 01:24:30|44676.2|44656.2|44673.7|44653.7|44678.7|44658.7|44671.2|44651.2|6
1623720280000|2021-06-15 01:24:40|44671.2|44651.2|44661.2|44641.2|44673.7|44653.7|44656.2|44636.2|30
1623720290000|2021-06-15 01:24:50|44661.7|44641.7|44663.7|44643.7|44666.2|44646.2|44661.2|44641.2|5
1623720300000|2021-06-15 01:25:00|44663.2|44643.2|44638.2|44618.2|44663.2|44643.2|44628.7|44608.7|40
1623720310000|2021-06-15 01:25:10|44641.2|44621.2|44633.7|44613.7|44643.7|44623.7|44631.2|44611.2|23
1623720320000|2021-06-15 01:25:20|44631.2|44611.2|44621.7|44601.7|44635.7|44615.7|44616.2|44596.2|32
1623720330000|2021-06-15 01:25:30|44621.2|44601.2|44626.7|44606.7|44626.7|44606.7|44621.2|44601.2|13
1623720340000|2021-06-15 01:25:40|44628.7|44608.7|44638.7|44618.7|44638.7|44618.7|44626.7|44606.7|16
1623720350000|2021-06-15 01:25:50|44641.2|44621.2|44658.7|44638.7|44658.7|44638.7|44641.2|44621.2|14
1623720360000|2021-06-15 01:26:00|44660.7|44640.7|44658.7|44638.7|44663.7|44643.7|44651.2|44631.2|30
1623720370000|2021-06-15 01:26:10|44660.7|44640.7|44653.7|44633.7|44661.2|44641.2|44653.7|44633.7|8
1623720380000|2021-06-15 01:26:20|44648.7|44628.7|44641.2|44621.2|44648.7|44628.7|44641.2|44621.2|15
1623720390000|2021-06-15 01:26:30|44638.7|44618.7|44638.7|44618.7|44641.2|44621.2|44636.2|44616.2|23
1623720400000|2021-06-15 01:26:40|44641.2|44621.2|44643.2|44623.2|44643.7|44623.7|44638.7|44618.7|15
1623720410000|2021-06-15 01:26:50|44645.2|44625.2|44638.7|44618.7|44646.2|44626.2|44633.2|44613.2|19
1623720420000|2021-06-15 01:27:00|44636.2|44616.2|44651.2|44631.2|44651.2|44631.2|44636.2|44616.2|19
1623720430000|2021-06-15 01:27:10|44653.7|44633.7|44654.2|44634.2|44654.2|44634.2|44650.7|44630.7|5
1623720440000|2021-06-15 01:27:20|44656.2|44636.2|44650.7|44630.7|44656.2|44636.2|44650.7|44630.7|4
1623720450000|2021-06-15 01:27:30|44648.7|44628.7|44641.7|44621.7|44653.7|44633.7|44641.7|44621.7|12
1623720460000|2021-06-15 01:27:40|44643.7|44623.7|44631.2|44611.2|44643.7|44623.7|44631.2|44611.2|16
1623720470000|2021-06-15 01:27:50|44630.7|44610.7|44626.2|44606.2|44630.7|44610.7|44623.7|44603.7|15
1623720480000|2021-06-15 01:28:00|44628.7|44608.7|44621.7|44601.7|44628.7|44608.7|44621.7|44601.7|24
1623720490000|2021-06-15 01:28:10|44619.2|44599.2|44591.2|44571.2|44619.2|44599.2|44586.2|44566.2|68
1623720500000|2021-06-15 01:28:20|44591.7|44571.7|44586.7|44566.7|44598.7|44578.7|44586.7|44566.7|54
1623720510000|2021-06-15 01:28:30|44581.7|44561.7|44591.2|44571.2|44596.2|44576.2|44581.2|44561.2|64
1623720520000|2021-06-15 01:28:40|44595.7|44575.7|44596.2|44576.2|44598.7|44578.7|44591.2|44571.2|20
1623720530000|2021-06-15 01:28:50|44593.7|44573.7|44591.2|44571.2|44593.7|44573.7|44590.7|44570.7|6
1623720540000|2021-06-15 01:29:00|44589.2|44569.2|44586.2|44566.2|44591.2|44571.2|44583.2|44563.2|19
1623720550000|2021-06-15 01:29:10|44583.7|44563.7|44591.2|44571.2|44596.2|44576.2|44583.7|44563.7|40
1623720560000|2021-06-15 01:29:20|44593.7|44573.7|44616.2|44596.2|44616.2|44596.2|44593.7|44573.7|105
1623720570000|2021-06-15 01:29:30|44621.2|44601.2|44641.2|44621.2|44641.2|44621.2|44621.2|44601.2|59
1623720580000|2021-06-15 01:29:40|44638.7|44618.7|44653.7|44633.7|44666.2|44646.2|44638.7|44618.7|73
1623720590000|2021-06-15 01:29:50|44651.2|44631.2|44636.2|44616.2|44653.7|44633.7|44636.2|44616.2|30
1623720600000|2021-06-15 01:30:00|44635.7|44615.7|44615.7|44595.7|44635.7|44615.7|44601.2|44581.2|26
1623720610000|2021-06-15 01:30:10|44616.2|44596.2|44611.2|44591.2|44622.2|44602.2|44611.2|44591.2|32
1623720620000|2021-06-15 01:30:20|44614.2|44594.2|44611.2|44591.2|44623.7|44603.7|44608.7|44588.7|43
1623720630000|2021-06-15 01:30:30|44606.2|44586.2|44604.2|44584.2|44608.7|44588.7|44604.2|44584.2|14
1623720640000|2021-06-15 01:30:40|44606.2|44586.2|44595.7|44575.7|44606.7|44586.7|44595.7|44575.7|21
1623720650000|2021-06-15 01:30:50|44593.7|44573.7|44588.7|44568.7|44593.7|44573.7|44586.7|44566.7|30
1623720660000|2021-06-15 01:31:00|44586.7|44566.7|44584.2|44564.2|44589.2|44569.2|44576.2|44556.2|58
1623720670000|2021-06-15 01:31:10|44586.7|44566.7|44577.2|44557.2|44587.2|44567.2|44577.2|44557.2|34
1623720680000|2021-06-15 01:31:20|44576.7|44556.7|44566.2|44546.2|44576.7|44556.7|44566.2|44546.2|129
1623720690000|2021-06-15 01:31:30|44566.7|44546.7|44548.7|44528.7|44566.7|44546.7|44548.2|44528.2|41
1623720700000|2021-06-15 01:31:40|44550.7|44530.7|44561.7|44541.7|44561.7|44541.7|44550.7|44530.7|24
1623720710000|2021-06-15 01:31:50|44564.2|44544.2|44581.2|44561.2|44592.2|44572.2|44561.7|44541.7|65
1623720720000|2021-06-15 01:32:00|44581.7|44561.7|44596.7|44576.7|44597.2|44577.2|44581.2|44561.2|85
1623720730000|2021-06-15 01:32:10|44598.7|44578.7|44608.2|44588.2|44608.2|44588.2|44596.7|44576.7|43
1623720740000|2021-06-15 01:32:20|44611.2|44591.2|44623.7|44603.7|44626.7|44606.7|44611.2|44591.2|34
1623720750000|2021-06-15 01:32:30|44621.7|44601.7|44603.7|44583.7|44628.7|44608.7|44603.7|44583.7|35
1623720760000|2021-06-15 01:32:40|44601.2|44581.2|44608.7|44588.7|44611.2|44591.2|44591.2|44571.2|59
1623720770000|2021-06-15 01:32:50|44608.2|44588.2|44596.7|44576.7|44608.2|44588.2|44585.7|44565.7|25
1623720780000|2021-06-15 01:33:00|44598.7|44578.7|44591.7|44571.7|44598.7|44578.7|44583.7|44563.7|37
1623720790000|2021-06-15 01:33:10|44591.2|44571.2|44617.2|44597.2|44617.2|44597.2|44591.2|44571.2|16
1623720800000|2021-06-15 01:33:20|44617.7|44597.7|44624.7|44604.7|44629.2|44609.2|44617.2|44597.2|20
1623720810000|2021-06-15 01:33:30|44622.2|44602.2|44606.7|44586.7|44622.7|44602.7|44606.7|44586.7|16
1623720820000|2021-06-15 01:33:40|44606.2|44586.2|44605.2|44585.2|44606.2|44586.2|44590.2|44570.2|9
1623720830000|2021-06-15 01:33:50|44605.7|44585.7|44617.2|44597.2|44617.2|44597.2|44605.7|44585.7|58
1623720840000|2021-06-15 01:34:00|44616.7|44596.7|44592.7|44572.7|44616.7|44596.7|44589.7|44569.7|49
1623720850000|2021-06-15 01:34:10|44594.7|44574.7|44579.7|44559.7|44599.7|44579.7|44579.7|44559.7|59
1623720860000|2021-06-15 01:34:20|44577.2|44557.2|44576.7|44556.7|44579.2|44559.2|44576.7|44556.7|15
1623720870000|2021-06-15 01:34:30|44576.2|44556.2|44571.2|44551.2|44581.7|44561.7|44571.2|44551.2|30
1623720880000|2021-06-15 01:34:40|44573.7|44553.7|44558.7|44538.7|44573.7|44553.7|44558.7|44538.7|44
1623720890000|2021-06-15 01:34:50|44559.2|44539.2|44553.7|44533.7|44561.2|44541.2|44551.7|44531.7|19
1623720900000|2021-06-15 01:35:00|44553.2|44533.2|44566.2|44546.2|44568.7|44548.7|44549.2|44529.2|20
1623720910000|2021-06-15 01:35:10|44565.7|44545.7|44557.7|44537.7|44565.7|44545.7|44557.7|44537.7|19
1623720920000|2021-06-15 01:35:20|44553.2|44533.2|44526.2|44506.2|44553.2|44533.2|44525.7|44505.7|59
1623720930000|2021-06-15 01:35:30|44524.2|44504.2|44497.2|44477.2|44524.2|44504.2|44491.7|44471.7|164
1623720940000|2021-06-15 01:35:40|44498.2|44478.2|44511.2|44491.2|44511.2|44491.2|44498.2|44478.2|52
1623720950000|2021-06-15 01:35:50|44513.2|44493.2|44531.2|44511.2|44536.2|44516.2|44513.2|44493.2|40
1623720960000|2021-06-15 01:36:00|44529.2|44509.2|44526.2|44506.2|44533.7|44513.7|44516.7|44496.7|26
1623720970000|2021-06-15 01:36:10|44524.2|44504.2|44556.2|44536.2|44556.2|44536.2|44516.2|44496.2|36
1623720980000|2021-06-15 01:36:20|44569.2|44549.2|44542.2|44522.2|44572.2|44552.2|44542.2|44522.2|62
1623720990000|2021-06-15 01:36:30|44532.2|44512.2|44518.2|44498.2|44532.2|44512.2|44516.7|44496.7|72
1623721000000|2021-06-15 01:36:40|44516.2|44496.2|44531.7|44511.7|44531.7|44511.7|44516.2|44496.2|25
1623721010000|2021-06-15 01:36:50|44533.7|44513.7|44541.7|44521.7|44561.7|44541.7|44533.7|44513.7|61
1623721020000|2021-06-15 01:37:00|44541.2|44521.2|44538.7|44518.7|44541.2|44521.2|44536.2|44516.2|10
1623721030000|2021-06-15 01:37:10|44536.2|44516.2|44539.2|44519.2|44539.2|44519.2|44533.7|44513.7|9
1623721040000|2021-06-15 01:37:20|44541.7|44521.7|44528.7|44508.7|44546.2|44526.2|44528.7|44508.7|5
1623721050000|2021-06-15 01:37:30|44531.2|44511.2|44533.7|44513.7|44533.7|44513.7|44528.2|44508.2|9
1623721060000|2021-06-15 01:37:40|44531.7|44511.7|44534.2|44514.2|44534.2|44514.2|44528.7|44508.7|12
1623721070000|2021-06-15 01:37:50|44534.7|44514.7|44526.2|44506.2|44534.7|44514.7|44526.2|44506.2|10
1623721080000|2021-06-15 01:38:00|44524.2|44504.2|44521.2|44501.2|44524.2|44504.2|44520.7|44500.7|21
1623721090000|2021-06-15 01:38:10|44523.7|44503.7|44528.7|44508.7|44531.7|44511.7|44521.2|44501.2|11
1623721100000|2021-06-15 01:38:20|44530.7|44510.7|44526.7|44506.7|44530.7|44510.7|44526.2|44506.2|23
1623721110000|2021-06-15 01:38:30|44529.2|44509.2|44536.7|44516.7|44536.7|44516.7|44521.7|44501.7|17
1623721120000|2021-06-15 01:38:40|44539.2|44519.2|44531.2|44511.2|44539.2|44519.2|44528.7|44508.7|9
1623721130000|2021-06-15 01:38:50|44528.7|44508.7|44531.7|44511.7|44531.7|44511.7|44526.2|44506.2|5
1623721140000|2021-06-15 01:39:00|44531.2|44511.2|44525.7|44505.7|44533.7|44513.7|44525.7|44505.7|12
1623721150000|2021-06-15 01:39:10|44527.2|44507.2|44529.2|44509.2|44529.2|44509.2|44523.2|44503.2|13
1623721160000|2021-06-15 01:39:20|44528.7|44508.7|44531.2|44511.2|44533.7|44513.7|44526.2|44506.2|13
1623721170000|2021-06-15 01:39:30|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|44528.7|44508.7|7
1623721180000|2021-06-15 01:39:40|44533.2|44513.2|44536.2|44516.2|44536.2|44516.2|44531.2|44511.2|8
1623721190000|2021-06-15 01:39:50|44536.7|44516.7|44516.2|44496.2|44536.7|44516.7|44516.2|44496.2|44
1623721200000|2021-06-15 01:40:00|44513.7|44493.7|44506.2|44486.2|44516.2|44496.2|44506.2|44486.2|25
1623721210000|2021-06-15 01:40:10|44505.7|44485.7|44496.2|44476.2|44506.7|44486.7|44496.2|44476.2|25
1623721220000|2021-06-15 01:40:20|44494.2|44474.2|44467.7|44447.7|44496.2|44476.2|44467.7|44447.7|48
1623721230000|2021-06-15 01:40:30|44467.2|44447.2|44476.2|44456.2|44478.7|44458.7|44461.2|44441.2|34
1623721240000|2021-06-15 01:40:40|44474.2|44454.2|44465.7|44445.7|44474.2|44454.2|44463.7|44443.7|22
1623721250000|2021-06-15 01:40:50|44463.7|44443.7|44466.2|44446.2|44471.2|44451.2|44463.7|44443.7|27
1623721260000|2021-06-15 01:41:00|44465.7|44445.7|44476.2|44456.2|44476.2|44456.2|44463.7|44443.7|36
1623721270000|2021-06-15 01:41:10|44474.2|44454.2|44473.7|44453.7|44476.2|44456.2|44471.2|44451.2|23
1623721280000|2021-06-15 01:41:20|44475.7|44455.7|44466.2|44446.2|44477.7|44457.7|44461.7|44441.7|28
1623721290000|2021-06-15 01:41:30|44465.7|44445.7|44468.7|44448.7|44468.7|44448.7|44463.2|44443.2|15
1623721300000|2021-06-15 01:41:40|44471.2|44451.2|44478.7|44458.7|44481.2|44461.2|44471.2|44451.2|22
1623721310000|2021-06-15 01:41:50|44476.2|44456.2|44465.2|44445.2|44478.7|44458.7|44465.2|44445.2|22
1623721320000|2021-06-15 01:42:00|44464.7|44444.7|44461.7|44441.7|44466.2|44446.2|44460.7|44440.7|15
1623721330000|2021-06-15 01:42:10|44463.2|44443.2|44460.7|44440.7|44463.7|44443.7|44458.2|44438.2|11
1623721340000|2021-06-15 01:42:20|44457.7|44437.7|44404.7|44384.7|44457.7|44437.7|44402.7|44382.7|143
1623721350000|2021-06-15 01:42:30|44405.2|44385.2|44411.2|44391.2|44416.2|44396.2|44400.7|44380.7|54
1623721360000|2021-06-15 01:42:40|44413.7|44393.7|44408.7|44388.7|44426.2|44406.2|44408.7|44388.7|50
1623721370000|2021-06-15 01:42:50|44411.2|44391.2|44421.2|44401.2|44421.2|44401.2|44411.2|44391.2|34
1623721380000|2021-06-15 01:43:00|44431.2|44411.2|44406.2|44386.2|44436.2|44416.2|44406.2|44386.2|36
1623721390000|2021-06-15 01:43:10|44406.7|44386.7|44416.7|44396.7|44416.7|44396.7|44403.7|44383.7|49
1623721400000|2021-06-15 01:43:20|44426.2|44406.2|44403.7|44383.7|44433.7|44413.7|44403.2|44383.2|97
1623721410000|2021-06-15 01:43:30|44404.2|44384.2|44427.2|44407.2|44431.2|44411.2|44403.7|44383.7|69
1623721420000|2021-06-15 01:43:40|44431.2|44411.2|44428.7|44408.7|44441.2|44421.2|44428.7|44408.7|44
1623721430000|2021-06-15 01:43:50|44429.2|44409.2|44426.2|44406.2|44433.7|44413.7|44421.7|44401.7|42
1623721440000|2021-06-15 01:44:00|44426.7|44406.7|44425.7|44405.7|44426.7|44406.7|44416.2|44396.2|51
1623721450000|2021-06-15 01:44:10|44423.2|44403.2|44405.7|44385.7|44423.2|44403.2|44405.7|44385.7|22
1623721460000|2021-06-15 01:44:20|44403.7|44383.7|44398.2|44378.2|44403.7|44383.7|44398.2|44378.2|20
1623721470000|2021-06-15 01:44:30|44395.2|44375.2|44268.2|44248.2|44395.2|44375.2|44017.3|43997.3|425
1623721480000|2021-06-15 01:44:40|44294.2|44274.2|44266.2|44246.2|44337.7|44317.7|44262.7|44242.7|87
1623721490000|2021-06-15 01:44:50|44258.7|44238.7|44238.7|44218.7|44258.7|44238.7|44238.7|44218.7|25
1623721500000|2021-06-15 01:45:00|44239.2|44219.2|44216.2|44196.2|44241.2|44221.2|44166.2|44146.2|85
1623721510000|2021-06-15 01:45:10|44216.7|44196.7|44213.7|44193.7|44231.2|44211.2|44203.7|44183.7|54
1623721520000|2021-06-15 01:45:20|44211.2|44191.2|44231.7|44211.7|44251.2|44231.2|44211.2|44191.2|47
1623721530000|2021-06-15 01:45:30|44232.7|44212.7|44328.7|44308.7|44333.7|44313.7|44232.7|44212.7|105
1623721540000|2021-06-15 01:45:40|44331.7|44311.7|44351.2|44331.2|44351.2|44331.2|44328.7|44308.7|62
1623721550000|2021-06-15 01:45:50|44348.7|44328.7|44338.7|44318.7|44358.7|44338.7|44338.7|44318.7|38
1623721560000|2021-06-15 01:46:00|44318.2|44298.2|44340.7|44320.7|44349.2|44329.2|44311.2|44291.2|63
1623721570000|2021-06-15 01:46:10|44341.7|44321.7|44331.2|44311.2|44350.7|44330.7|44331.2|44311.2|23
1623721580000|2021-06-15 01:46:20|44329.2|44309.2|44293.2|44273.2|44334.2|44314.2|44280.7|44260.7|23
1623721590000|2021-06-15 01:46:30|44294.2|44274.2|44271.7|44251.7|44297.7|44277.7|44263.7|44243.7|28
1623721600000|2021-06-15 01:46:40|44274.2|44254.2|44258.2|44238.2|44283.7|44263.7|44255.7|44235.7|22
1623721610000|2021-06-15 01:46:50|44258.7|44238.7|44283.7|44263.7|44283.7|44263.7|44258.7|44238.7|24
1623721620000|2021-06-15 01:47:00|44291.7|44271.7|44318.7|44298.7|44320.7|44300.7|44291.7|44271.7|14
1623721630000|2021-06-15 01:47:10|44319.2|44299.2|44305.2|44285.2|44331.2|44311.2|44305.2|44285.2|21
1623721640000|2021-06-15 01:47:20|44305.7|44285.7|44333.7|44313.7|44348.7|44328.7|44305.7|44285.7|28
1623721650000|2021-06-15 01:47:30|44334.2|44314.2|44346.2|44326.2|44346.2|44326.2|44334.2|44314.2|14
1623721660000|2021-06-15 01:47:40|44355.2|44335.2|44368.7|44348.7|44371.7|44351.7|44355.2|44335.2|55
1623721670000|2021-06-15 01:47:50|44366.2|44346.2|44358.7|44338.7|44366.2|44346.2|44339.7|44319.7|41
1623721680000|2021-06-15 01:48:00|44360.7|44340.7|44365.2|44345.2|44366.2|44346.2|44360.7|44340.7|20
1623721690000|2021-06-15 01:48:10|44364.7|44344.7|44363.2|44343.2|44365.2|44345.2|44360.7|44340.7|17
1623721700000|2021-06-15 01:48:20|44363.7|44343.7|44375.7|44355.7|44376.2|44356.2|44363.7|44343.7|30
1623721710000|2021-06-15 01:48:30|44373.7|44353.7|44369.2|44349.2|44375.7|44355.7|44368.7|44348.7|12
1623721720000|2021-06-15 01:48:40|44368.7|44348.7|44358.7|44338.7|44368.7|44348.7|44353.7|44333.7|24
1623721730000|2021-06-15 01:48:50|44361.2|44341.2|44373.2|44353.2|44376.7|44356.7|44361.2|44341.2|15
1623721740000|2021-06-15 01:49:00|44348.2|44328.2|44326.2|44306.2|44348.2|44328.2|44320.7|44300.7|39
1623721750000|2021-06-15 01:49:10|44326.7|44306.7|44318.7|44298.7|44329.2|44309.2|44318.7|44298.7|14
1623721760000|2021-06-15 01:49:20|44315.7|44295.7|44311.2|44291.2|44315.7|44295.7|44292.7|44272.7|42
1623721770000|2021-06-15 01:49:30|44313.7|44293.7|44315.7|44295.7|44319.2|44299.2|44313.7|44293.7|21
1623721780000|2021-06-15 01:49:40|44313.7|44293.7|44321.2|44301.2|44328.7|44308.7|44313.7|44293.7|15
1623721790000|2021-06-15 01:49:50|44323.2|44303.2|44343.7|44323.7|44343.7|44323.7|44323.2|44303.2|7
1623721800000|2021-06-15 01:50:00|44343.2|44323.2|44313.2|44293.2|44343.2|44323.2|44313.2|44293.2|15
1623721810000|2021-06-15 01:50:10|44311.2|44291.2|44300.7|44280.7|44313.7|44293.7|44298.7|44278.7|28
1623721820000|2021-06-15 01:50:20|44298.7|44278.7|44295.7|44275.7|44301.2|44281.2|44295.7|44275.7|9
1623721830000|2021-06-15 01:50:30|44293.7|44273.7|44313.7|44293.7|44316.2|44296.2|44293.7|44273.7|22
1623721840000|2021-06-15 01:50:40|44316.2|44296.2|44311.2|44291.2|44318.7|44298.7|44308.7|44288.7|5
1623721850000|2021-06-15 01:50:50|44311.7|44291.7|44308.7|44288.7|44311.7|44291.7|44308.7|44288.7|1
1623721860000|2021-06-15 01:51:00|44308.2|44288.2|44288.2|44268.2|44308.2|44288.2|44288.2|44268.2|27
1623721870000|2021-06-15 01:51:10|44286.2|44266.2|44293.2|44273.2|44293.2|44273.2|44286.2|44266.2|6
1623721880000|2021-06-15 01:51:20|44293.7|44273.7|44295.7|44275.7|44298.2|44278.2|44288.7|44268.7|28
1623721890000|2021-06-15 01:51:30|44290.7|44270.7|44308.2|44288.2|44308.7|44288.7|44290.7|44270.7|21
1623721900000|2021-06-15 01:51:40|44307.7|44287.7|44313.2|44293.2|44318.7|44298.7|44305.7|44285.7|30
1623721910000|2021-06-15 01:51:50|44313.7|44293.7|44311.2|44291.2|44313.7|44293.7|44310.7|44290.7|9
1623721920000|2021-06-15 01:52:00|44313.7|44293.7|44313.7|44293.7|44316.7|44296.7|44312.7|44292.7|22
1623721930000|2021-06-15 01:52:10|44315.7|44295.7|44313.7|44293.7|44316.2|44296.2|44313.7|44293.7|14
1623721940000|2021-06-15 01:52:20|44314.2|44294.2|44326.7|44306.7|44327.2|44307.2|44314.2|44294.2|7
1623721950000|2021-06-15 01:52:30|44328.7|44308.7|44316.2|44296.2|44328.7|44308.7|44316.2|44296.2|15
1623721960000|2021-06-15 01:52:40|44315.7|44295.7|44299.2|44279.2|44315.7|44295.7|44298.7|44278.7|16
1623721970000|2021-06-15 01:52:50|44301.7|44281.7|44288.7|44268.7|44303.7|44283.7|44288.7|44268.7|5
1623721980000|2021-06-15 01:53:00|44286.7|44266.7|44291.7|44271.7|44291.7|44271.7|44286.7|44266.7|6
1623721990000|2021-06-15 01:53:10|44293.7|44273.7|44296.2|44276.2|44298.7|44278.7|44293.7|44273.7|5
1623722000000|2021-06-15 01:53:20|44298.2|44278.2|44306.2|44286.2|44306.2|44286.2|44298.2|44278.2|8
1623722010000|2021-06-15 01:53:30|44308.2|44288.2|44323.7|44303.7|44328.7|44308.7|44308.2|44288.2|25
1623722020000|2021-06-15 01:53:40|44325.7|44305.7|44317.7|44297.7|44328.7|44308.7|44315.7|44295.7|38
1623722030000|2021-06-15 01:53:50|44317.2|44297.2|44298.7|44278.7|44317.2|44297.2|44295.7|44275.7|7
1623722040000|2021-06-15 01:54:00|44297.7|44277.7|44301.7|44281.7|44301.7|44281.7|44295.2|44275.2|11
1623722050000|2021-06-15 01:54:10|44301.2|44281.2|44303.2|44283.2|44303.2|44283.2|44298.7|44278.7|8
1623722060000|2021-06-15 01:54:20|44303.7|44283.7|44313.7|44293.7|44316.2|44296.2|44303.7|44283.7|9
1623722070000|2021-06-15 01:54:30|44314.2|44294.2|44323.7|44303.7|44326.7|44306.7|44314.2|44294.2|9
1623722080000|2021-06-15 01:54:40|44325.7|44305.7|44313.7|44293.7|44331.2|44311.2|44313.7|44293.7|12
1623722090000|2021-06-15 01:54:50|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44309.2|44289.2|6
1623722100000|2021-06-15 01:55:00|44311.2|44291.2|44303.7|44283.7|44311.2|44291.2|44303.7|44283.7|8
1623722110000|2021-06-15 01:55:10|44305.7|44285.7|44311.2|44291.2|44313.2|44293.2|44303.2|44283.2|8
1623722120000|2021-06-15 01:55:20|44313.7|44293.7|44318.7|44298.7|44318.7|44298.7|44311.2|44291.2|9
1623722130000|2021-06-15 01:55:30|44319.2|44299.2|44319.2|44299.2|44321.7|44301.7|44319.2|44299.2|4
1623722140000|2021-06-15 01:55:40|44321.7|44301.7|44320.7|44300.7|44323.7|44303.7|44320.7|44300.7|0
1623722150000|2021-06-15 01:55:50|44318.7|44298.7|44321.2|44301.2|44321.2|44301.2|44318.7|44298.7|1
1623722160000|2021-06-15 01:56:00|44320.7|44300.7|44313.7|44293.7|44320.7|44300.7|44313.7|44293.7|9
1623722170000|2021-06-15 01:56:10|44312.7|44292.7|44301.2|44281.2|44313.7|44293.7|44298.7|44278.7|6
1623722180000|2021-06-15 01:56:20|44300.7|44280.7|44300.7|44280.7|44303.7|44283.7|44298.7|44278.7|2
1623722190000|2021-06-15 01:56:30|44301.7|44281.7|44303.7|44283.7|44303.7|44283.7|44300.7|44280.7|0
1623722200000|2021-06-15 01:56:40|44306.2|44286.2|44323.2|44303.2|44323.2|44303.2|44306.2|44286.2|9
1623722210000|2021-06-15 01:56:50|44321.2|44301.2|44320.7|44300.7|44321.7|44301.7|44320.7|44300.7|2
1623722220000|2021-06-15 01:57:00|44342.7|44322.7|44346.7|44326.7|44346.7|44326.7|44338.7|44318.7|29
1623722230000|2021-06-15 01:57:10|44344.7|44324.7|44349.2|44329.2|44349.2|44329.2|44344.7|44324.7|3
1623722240000|2021-06-15 01:57:20|44348.7|44328.7|44358.7|44338.7|44358.7|44338.7|44348.7|44328.7|17
1623722250000|2021-06-15 01:57:30|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|11
1623722260000|2021-06-15 01:57:40|44360.7|44340.7|44358.7|44338.7|44363.2|44343.2|44357.7|44337.7|13
1623722270000|2021-06-15 01:57:50|44360.7|44340.7|44365.7|44345.7|44366.7|44346.7|44358.7|44338.7|13
1623722280000|2021-06-15 01:58:00|44363.7|44343.7|44340.7|44320.7|44366.7|44346.7|44340.7|44320.7|32
1623722290000|2021-06-15 01:58:10|44338.7|44318.7|44338.2|44318.2|44345.7|44325.7|44338.2|44318.2|21
1623722300000|2021-06-15 01:58:20|44338.7|44318.7|44348.7|44328.7|44351.2|44331.2|44338.7|44318.7|6
1623722310000|2021-06-15 01:58:30|44348.2|44328.2|44356.2|44336.2|44356.2|44336.2|44345.7|44325.7|8
1623722320000|2021-06-15 01:58:40|44358.2|44338.2|44373.2|44353.2|44373.7|44353.7|44356.2|44336.2|15
1623722330000|2021-06-15 01:58:50|44370.7|44350.7|44370.7|44350.7|44373.7|44353.7|44368.7|44348.7|7
1623722340000|2021-06-15 01:59:00|44371.2|44351.2|44368.2|44348.2|44371.2|44351.2|44366.2|44346.2|23
1623722350000|2021-06-15 01:59:10|44370.7|44350.7|44375.7|44355.7|44378.7|44358.7|44368.7|44348.7|8
1623722360000|2021-06-15 01:59:20|44376.7|44356.7|44379.2|44359.2|44382.2|44362.2|44373.2|44353.2|19
1623722370000|2021-06-15 01:59:30|44378.2|44358.2|44378.7|44358.7|44378.7|44358.7|44373.7|44353.7|1
1623722380000|2021-06-15 01:59:40|44378.2|44358.2|44373.7|44353.7|44378.2|44358.2|44373.7|44353.7|11
1623722390000|2021-06-15 01:59:50|44373.2|44353.2|44366.2|44346.2|44375.7|44355.7|44366.2|44346.2|34
1623722400000|2021-06-15 02:00:00|44368.2|44348.2|44347.7|44327.7|44368.7|44348.7|44347.7|44327.7|35
1623722410000|2021-06-15 02:00:10|44348.2|44328.2|44345.2|44325.2|44348.2|44328.2|44345.2|44325.2|14
1623722420000|2021-06-15 02:00:20|44345.7|44325.7|44345.2|44325.2|44348.2|44328.2|44345.2|44325.2|15
1623722430000|2021-06-15 02:00:30|44343.2|44323.2|44339.7|44319.7|44343.2|44323.2|44339.7|44319.7|10
1623722440000|2021-06-15 02:00:40|44340.2|44320.2|44340.7|44320.7|44345.7|44325.7|44338.7|44318.7|9
1623722450000|2021-06-15 02:00:50|44338.7|44318.7|44324.7|44304.7|44340.7|44320.7|44324.7|44304.7|24
1623722460000|2021-06-15 02:01:00|44322.7|44302.7|44310.7|44290.7|44322.7|44302.7|44306.2|44286.2|21
1623722470000|2021-06-15 02:01:10|44311.2|44291.2|44315.7|44295.7|44315.7|44295.7|44310.7|44290.7|4
1623722480000|2021-06-15 02:01:20|44313.2|44293.2|44318.7|44298.7|44318.7|44298.7|44310.7|44290.7|5
1623722490000|2021-06-15 02:01:30|44319.2|44299.2|44311.2|44291.2|44321.2|44301.2|44311.2|44291.2|6
1623722500000|2021-06-15 02:01:40|44308.7|44288.7|44305.7|44285.7|44308.7|44288.7|44305.7|44285.7|4
1623722510000|2021-06-15 02:01:50|44305.2|44285.2|44305.7|44285.7|44305.7|44285.7|44303.2|44283.2|19
1623722520000|2021-06-15 02:02:00|44306.2|44286.2|44298.2|44278.2|44306.2|44286.2|44298.2|44278.2|28
1623722530000|2021-06-15 02:02:10|44295.7|44275.7|44303.7|44283.7|44303.7|44283.7|44295.7|44275.7|13
1623722540000|2021-06-15 02:02:20|44305.2|44285.2|44283.2|44263.2|44305.2|44285.2|44283.2|44263.2|17
1623722550000|2021-06-15 02:02:30|44282.7|44262.7|44280.7|44260.7|44287.7|44267.7|44278.7|44258.7|13
1623722560000|2021-06-15 02:02:40|44278.7|44258.7|44283.2|44263.2|44283.2|44263.2|44275.7|44255.7|21
1623722570000|2021-06-15 02:02:50|44283.7|44263.7|44278.2|44258.2|44285.7|44265.7|44275.7|44255.7|9
1623722580000|2021-06-15 02:03:00|44275.7|44255.7|44295.7|44275.7|44295.7|44275.7|44275.7|44255.7|18
1623722590000|2021-06-15 02:03:10|44295.2|44275.2|44291.7|44271.7|44298.2|44278.2|44285.7|44265.7|25
1623722600000|2021-06-15 02:03:20|44293.7|44273.7|44291.2|44271.2|44293.7|44273.7|44288.7|44268.7|4
1623722610000|2021-06-15 02:03:30|44290.7|44270.7|44295.7|44275.7|44295.7|44275.7|44290.7|44270.7|9
1623722620000|2021-06-15 02:03:40|44295.2|44275.2|44307.7|44287.7|44310.2|44290.2|44290.7|44270.7|35
1623722630000|2021-06-15 02:03:50|44305.7|44285.7|44333.7|44313.7|44333.7|44313.7|44305.7|44285.7|53
1623722640000|2021-06-15 02:04:00|44330.7|44310.7|44330.7|44310.7|44331.2|44311.2|44328.2|44308.2|11
1623722650000|2021-06-15 02:04:10|44320.7|44300.7|44308.2|44288.2|44320.7|44300.7|44303.2|44283.2|19
1623722660000|2021-06-15 02:04:20|44305.7|44285.7|44300.7|44280.7|44305.7|44285.7|44300.2|44280.2|6
1623722670000|2021-06-15 02:04:30|44300.2|44280.2|44292.7|44272.7|44305.2|44285.2|44292.7|44272.7|11
1623722680000|2021-06-15 02:04:40|44290.7|44270.7|44287.7|44267.7|44292.7|44272.7|44287.7|44267.7|10
1623722690000|2021-06-15 02:04:50|44289.7|44269.7|44290.2|44270.2|44290.2|44270.2|44287.7|44267.7|5
1623722700000|2021-06-15 02:05:00|44287.7|44267.7|44292.2|44272.2|44292.2|44272.2|44287.2|44267.2|14
1623722710000|2021-06-15 02:05:10|44290.2|44270.2|44287.7|44267.7|44290.2|44270.2|44287.7|44267.7|4
1623722720000|2021-06-15 02:05:20|44289.7|44269.7|44289.7|44269.7|44291.7|44271.7|44287.7|44267.7|8
1623722730000|2021-06-15 02:05:30|44291.2|44271.2|44316.2|44296.2|44316.7|44296.7|44291.2|44271.2|23
1623722740000|2021-06-15 02:05:40|44318.2|44298.2|44315.2|44295.2|44321.2|44301.2|44314.7|44294.7|23
1623722750000|2021-06-15 02:05:50|44314.7|44294.7|44305.7|44285.7|44314.7|44294.7|44301.7|44281.7|7
1623722760000|2021-06-15 02:06:00|44305.2|44285.2|44289.7|44269.7|44305.2|44285.2|44289.7|44269.7|11
1623722770000|2021-06-15 02:06:10|44285.7|44265.7|44278.7|44258.7|44286.2|44266.2|44278.7|44258.7|5
1623722780000|2021-06-15 02:06:20|44278.2|44258.2|44277.7|44257.7|44280.7|44260.7|44277.7|44257.7|4
1623722790000|2021-06-15 02:06:30|44282.7|44262.7|44275.7|44255.7|44282.7|44262.7|44273.7|44253.7|10
1623722800000|2021-06-15 02:06:40|44273.7|44253.7|44265.2|44245.2|44275.2|44255.2|44265.2|44245.2|28
1623722810000|2021-06-15 02:06:50|44267.2|44247.2|44275.7|44255.7|44275.7|44255.7|44264.7|44244.7|6
1623722820000|2021-06-15 02:07:00|44278.2|44258.2|44287.2|44267.2|44290.7|44270.7|44278.2|44258.2|9
1623722830000|2021-06-15 02:07:10|44287.7|44267.7|44294.6|44274.6|44299.7|44279.7|44287.2|44267.2|13
1623722840000|2021-06-15 02:07:20|44288.2|44268.2|44279.2|44259.2|44288.2|44268.2|44276.7|44256.7|8
1623722850000|2021-06-15 02:07:30|44285.7|44265.7|44286.2|44266.2|44286.2|44266.2|44285.7|44265.7|2
1623722860000|2021-06-15 02:07:40|44288.2|44268.2|44295.7|44275.7|44295.7|44275.7|44288.2|44268.2|3
1623722870000|2021-06-15 02:07:50|44298.7|44278.7|44315.7|44295.7|44315.7|44295.7|44295.7|44275.7|19
1623722880000|2021-06-15 02:08:00|44310.7|44290.7|44310.7|44290.7|44315.7|44295.7|44310.7|44290.7|2
1623722890000|2021-06-15 02:08:10|44308.7|44288.7|44310.7|44290.7|44310.7|44290.7|44308.7|44288.7|1
1623722900000|2021-06-15 02:08:20|44311.2|44291.2|44313.2|44293.2|44313.2|44293.2|44311.2|44291.2|1
1623722910000|2021-06-15 02:08:30|44316.2|44296.2|44320.2|44300.2|44320.2|44300.2|44316.2|44296.2|4
1623722920000|2021-06-15 02:08:40|44318.2|44298.2|44326.2|44306.2|44328.7|44308.7|44318.2|44298.2|13
1623722930000|2021-06-15 02:08:50|44325.7|44305.7|44317.7|44297.7|44325.7|44305.7|44317.7|44297.7|7
1623722940000|2021-06-15 02:09:00|44313.2|44293.2|44298.2|44278.2|44313.2|44293.2|44296.2|44276.2|9
1623722950000|2021-06-15 02:09:10|44296.2|44276.2|44298.2|44278.2|44298.2|44278.2|44295.7|44275.7|2
1623722960000|2021-06-15 02:09:20|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|0
1623722970000|2021-06-15 02:09:30|44298.2|44278.2|44303.7|44283.7|44303.7|44283.7|44297.7|44277.7|9
1623722980000|2021-06-15 02:09:40|44306.7|44286.7|44313.2|44293.2|44313.2|44293.2|44304.7|44284.7|1
1623722990000|2021-06-15 02:09:50|44316.2|44296.2|44318.7|44298.7|44318.7|44298.7|44316.2|44296.2|7
1623723000000|2021-06-15 02:10:00|44315.7|44295.7|44315.2|44295.2|44317.7|44297.7|44315.2|44295.2|16
1623723010000|2021-06-15 02:10:10|44310.2|44290.2|44304.7|44284.7|44310.2|44290.2|44304.7|44284.7|3
1623723020000|2021-06-15 02:10:20|44302.2|44282.2|44300.7|44280.7|44302.7|44282.7|44297.7|44277.7|8
1623723030000|2021-06-15 02:10:30|44305.2|44285.2|44300.7|44280.7|44305.2|44285.2|44300.7|44280.7|11
1623723040000|2021-06-15 02:10:40|44301.2|44281.2|44294.2|44274.2|44301.2|44281.2|44294.2|44274.2|3
1623723050000|2021-06-15 02:10:50|44296.2|44276.2|44293.7|44273.7|44298.7|44278.7|44293.7|44273.7|0
1623723060000|2021-06-15 02:11:00|44296.2|44276.2|44301.2|44281.2|44303.7|44283.7|44296.2|44276.2|21
1623723070000|2021-06-15 02:11:10|44303.7|44283.7|44303.7|44283.7|44305.7|44285.7|44301.7|44281.7|0
1623723080000|2021-06-15 02:11:20|44305.7|44285.7|44310.7|44290.7|44310.7|44290.7|44301.2|44281.2|2
1623723090000|2021-06-15 02:11:30|44315.2|44295.2|44310.7|44290.7|44315.2|44295.2|44310.7|44290.7|5
1623723100000|2021-06-15 02:11:40|44313.7|44293.7|44308.7|44288.7|44313.7|44293.7|44308.7|44288.7|2
1623723110000|2021-06-15 02:11:50|44313.2|44293.2|44310.7|44290.7|44315.7|44295.7|44308.7|44288.7|3
1623723120000|2021-06-15 02:12:00|44312.7|44292.7|44313.2|44293.2|44313.2|44293.2|44310.2|44290.2|4
1623723130000|2021-06-15 02:12:10|44315.7|44295.7|44316.2|44296.2|44316.2|44296.2|44315.7|44295.7|4
1623723140000|2021-06-15 02:12:20|44315.7|44295.7|44320.7|44300.7|44320.7|44300.7|44315.7|44295.7|5
1623723150000|2021-06-15 02:12:30|44318.7|44298.7|44309.2|44289.2|44318.7|44298.7|44309.2|44289.2|5
1623723160000|2021-06-15 02:12:40|44308.7|44288.7|44305.7|44285.7|44308.7|44288.7|44303.7|44283.7|9
1623723170000|2021-06-15 02:12:50|44307.2|44287.2|44312.7|44292.7|44312.7|44292.7|44307.2|44287.2|7
1623723180000|2021-06-15 02:13:00|44310.7|44290.7|44307.7|44287.7|44312.7|44292.7|44305.7|44285.7|10
1623723190000|2021-06-15 02:13:10|44308.2|44288.2|44301.2|44281.2|44314.7|44294.7|44301.2|44281.2|20
1623723200000|2021-06-15 02:13:20|44299.2|44279.2|44298.7|44278.7|44301.2|44281.2|44298.7|44278.7|4
1623723210000|2021-06-15 02:13:30|44300.7|44280.7|44303.7|44283.7|44303.7|44283.7|44300.7|44280.7|3
1623723220000|2021-06-15 02:13:40|44302.7|44282.7|44300.7|44280.7|44303.7|44283.7|44300.7|44280.7|3
1623723230000|2021-06-15 02:13:50|44301.2|44281.2|44300.7|44280.7|44305.7|44285.7|44300.7|44280.7|6
1623723240000|2021-06-15 02:14:00|44301.2|44281.2|44296.2|44276.2|44301.2|44281.2|44293.7|44273.7|16
1623723250000|2021-06-15 02:14:10|44295.7|44275.7|44295.7|44275.7|44298.7|44278.7|44295.7|44275.7|7
1623723260000|2021-06-15 02:14:20|44294.7|44274.7|44295.7|44275.7|44295.7|44275.7|44292.7|44272.7|1
1623723270000|2021-06-15 02:14:30|44296.2|44276.2|44303.2|44283.2|44305.7|44285.7|44296.2|44276.2|10
1623723280000|2021-06-15 02:14:40|44303.7|44283.7|44305.7|44285.7|44306.2|44286.2|44303.2|44283.2|5
1623723290000|2021-06-15 02:14:50|44306.2|44286.2|44308.7|44288.7|44311.7|44291.7|44306.2|44286.2|10
1623723300000|2021-06-15 02:15:00|44305.7|44285.7|44302.7|44282.7|44305.7|44285.7|44302.7|44282.7|15
1623723310000|2021-06-15 02:15:10|44300.7|44280.7|44300.2|44280.2|44301.2|44281.2|44300.2|44280.2|3
1623723320000|2021-06-15 02:15:20|44298.2|44278.2|44295.7|44275.7|44298.2|44278.2|44294.7|44274.7|8
1623723330000|2021-06-15 02:15:30|44293.7|44273.7|44293.2|44273.2|44293.7|44273.7|44293.2|44273.2|26
1623723340000|2021-06-15 02:15:40|44295.2|44275.2|44295.7|44275.7|44295.7|44275.7|44295.2|44275.2|1
1623723360000|2021-06-15 02:16:00|44295.2|44275.2|44300.7|44280.7|44300.7|44280.7|44295.2|44275.2|0
1623723370000|2021-06-15 02:16:10|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44295.7|44275.7|3
1623723380000|2021-06-15 02:16:20|44302.2|44282.2|44300.7|44280.7|44302.2|44282.2|44300.2|44280.2|1
1623723390000|2021-06-15 02:16:30|44300.2|44280.2|44295.7|44275.7|44300.2|44280.2|44295.7|44275.7|0
1623723400000|2021-06-15 02:16:40|44297.7|44277.7|44297.7|44277.7|44300.7|44280.7|44295.7|44275.7|9
1623723410000|2021-06-15 02:16:50|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|0
1623723420000|2021-06-15 02:17:00|44295.2|44275.2|44284.2|44264.2|44295.2|44275.2|44284.2|44264.2|15
1623723430000|2021-06-15 02:17:10|44280.2|44260.2|44279.7|44259.7|44280.2|44260.2|44279.7|44259.7|8
1623723440000|2021-06-15 02:17:20|44277.7|44257.7|44279.7|44259.7|44280.2|44260.2|44277.7|44257.7|3
1623723450000|2021-06-15 02:17:30|44277.2|44257.2|44277.2|44257.2|44279.7|44259.7|44277.2|44257.2|2
1623723460000|2021-06-15 02:17:40|44279.7|44259.7|44279.7|44259.7|44280.2|44260.2|44279.7|44259.7|5
1623723470000|2021-06-15 02:17:50|44280.2|44260.2|44282.7|44262.7|44282.7|44262.7|44280.2|44260.2|5
1623723480000|2021-06-15 02:18:00|||||||||1
1623723490000|2021-06-15 02:18:10|44284.7|44264.7|44285.2|44265.2|44285.2|44265.2|44284.7|44264.7|3
1623723500000|2021-06-15 02:18:20|44287.2|44267.2|44290.2|44270.2|44290.2|44270.2|44287.2|44267.2|2
1623723520000|2021-06-15 02:18:40|44290.7|44270.7|44290.2|44270.2|44295.2|44275.2|44290.2|44270.2|12
1623723530000|2021-06-15 02:18:50|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|0
1623723540000|2021-06-15 02:19:00|44290.7|44270.7|44295.2|44275.2|44295.2|44275.2|44290.7|44270.7|8
1623723550000|2021-06-15 02:19:10|44295.7|44275.7|44290.7|44270.7|44295.7|44275.7|44290.7|44270.7|4
1623723560000|2021-06-15 02:19:20|44292.7|44272.7|44290.7|44270.7|44292.7|44272.7|44290.7|44270.7|0
1623723570000|2021-06-15 02:19:30|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|44290.2|44270.2|3
1623723580000|2021-06-15 02:19:40|44290.2|44270.2|44290.2|44270.2|44290.7|44270.7|44290.2|44270.2|1
1623723590000|2021-06-15 02:19:50|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|0
1623723600000|2021-06-15 02:20:00|44290.2|44270.2|44287.7|44267.7|44290.2|44270.2|44285.2|44265.2|3
1623723610000|2021-06-15 02:20:10|||||||||1
1623723620000|2021-06-15 02:20:20|||||||||2
1623723630000|2021-06-15 02:20:30|44289.7|44269.7|44290.2|44270.2|44290.2|44270.2|44289.7|44269.7|15
1623723640000|2021-06-15 02:20:40|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44290.7|44270.7|1
1623723650000|2021-06-15 02:20:50|44292.7|44272.7|44290.2|44270.2|44293.2|44273.2|44290.2|44270.2|3
1623723670000|2021-06-15 02:21:10|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|5
1623723680000|2021-06-15 02:21:20|44288.2|44268.2|44294.2|44274.2|44294.2|44274.2|44288.2|44268.2|4
1623723690000|2021-06-15 02:21:30|44294.7|44274.7|44305.2|44285.2|44305.2|44285.2|44294.7|44274.7|22
1623723700000|2021-06-15 02:21:40|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|0
1623723720000|2021-06-15 02:22:00|44304.2|44284.2|44305.2|44285.2|44307.2|44287.2|44302.2|44282.2|6
1623723730000|2021-06-15 02:22:10|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44304.2|44284.2|1
1623723740000|2021-06-15 02:22:20|44302.7|44282.7|44304.7|44284.7|44304.7|44284.7|44302.7|44282.7|3
1623723750000|2021-06-15 02:22:30|44302.2|44282.2|44304.7|44284.7|44304.7|44284.7|44302.2|44282.2|6
1623723760000|2021-06-15 02:22:40|44305.2|44285.2|44309.7|44289.7|44309.7|44289.7|44305.2|44285.2|5
1623723770000|2021-06-15 02:22:50|44317.7|44297.7|44329.7|44309.7|44329.7|44309.7|44317.7|44297.7|12
1623723780000|2021-06-15 02:23:00|44330.2|44310.2|44325.7|44305.7|44334.7|44314.7|44325.7|44305.7|27
1623723790000|2021-06-15 02:23:10|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|0
1623723800000|2021-06-15 02:23:20|44325.7|44305.7|44325.2|44305.2|44325.7|44305.7|44325.2|44305.2|2
1623723810000|2021-06-15 02:23:30|44325.7|44305.7|44327.7|44307.7|44327.7|44307.7|44325.7|44305.7|8
1623723820000|2021-06-15 02:23:40|44329.7|44309.7|44332.7|44312.7|44332.7|44312.7|44329.7|44309.7|11
1623723830000|2021-06-15 02:23:50|||||||||2
1623723840000|2021-06-15 02:24:00|44330.7|44310.7|44325.2|44305.2|44330.7|44310.7|44325.2|44305.2|10
1623723850000|2021-06-15 02:24:10|44323.2|44303.2|44325.2|44305.2|44325.2|44305.2|44323.2|44303.2|2
1623723860000|2021-06-15 02:24:20|44322.2|44302.2|44317.7|44297.7|44322.7|44302.7|44317.7|44297.7|8
1623723870000|2021-06-15 02:24:30|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|0
1623723880000|2021-06-15 02:24:40|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44315.7|44295.7|2
1623723890000|2021-06-15 02:24:50|44315.7|44295.7|44317.7|44297.7|44317.7|44297.7|44315.7|44295.7|1
1623723900000|2021-06-15 02:25:00|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|0
1623723910000|2021-06-15 02:25:10|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|5
1623723930000|2021-06-15 02:25:30|||||||||5
1623723940000|2021-06-15 02:25:40|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|1
1623723950000|2021-06-15 02:25:50|||||||||2
1623723960000|2021-06-15 02:26:00|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.2|44299.2|1
1623723970000|2021-06-15 02:26:10|||||||||8
1623723990000|2021-06-15 02:26:30|44320.2|44300.2|44322.2|44302.2|44322.2|44302.2|44319.7|44299.7|4
1623724000000|2021-06-15 02:26:40|44324.7|44304.7|44324.7|44304.7|44324.7|44304.7|44324.7|44304.7|1
1623724010000|2021-06-15 02:26:50|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|0
1623724050000|2021-06-15 02:27:30|44329.7|44309.7|44330.2|44310.2|44334.7|44314.7|44329.7|44309.7|8
1623724060000|2021-06-15 02:27:40|44329.7|44309.7|44330.2|44310.2|44335.2|44315.2|44328.2|44308.2|7
1623724070000|2021-06-15 02:27:50|44328.2|44308.2|44320.2|44300.2|44330.2|44310.2|44320.2|44300.2|9
1623724080000|2021-06-15 02:28:00|44320.7|44300.7|44318.2|44298.2|44322.2|44302.2|44317.7|44297.7|14
1623724090000|2021-06-15 02:28:10|44317.7|44297.7|44319.7|44299.7|44322.2|44302.2|44317.7|44297.7|2
1623724100000|2021-06-15 02:28:20|44317.7|44297.7|44319.7|44299.7|44319.7|44299.7|44317.7|44297.7|1
1623724110000|2021-06-15 02:28:30|44317.7|44297.7|44317.7|44297.7|44320.2|44300.2|44317.7|44297.7|0
1623724130000|2021-06-15 02:28:50|44317.2|44297.2|44319.7|44299.7|44319.7|44299.7|44317.2|44297.2|2
1623724140000|2021-06-15 02:29:00|44317.7|44297.7|44319.7|44299.7|44319.7|44299.7|44315.2|44295.2|4
1623724150000|2021-06-15 02:29:10|44317.7|44297.7|44314.7|44294.7|44319.7|44299.7|44314.7|44294.7|5
1623724160000|2021-06-15 02:29:20|44312.7|44292.7|44317.2|44297.2|44317.2|44297.2|44312.7|44292.7|0
1623724170000|2021-06-15 02:29:30|44316.7|44296.7|44310.2|44290.2|44316.7|44296.7|44310.2|44290.2|1
1623724180000|2021-06-15 02:29:40|44312.2|44292.2|44315.2|44295.2|44315.2|44295.2|44312.2|44292.2|6
1623724190000|2021-06-15 02:29:50|44314.7|44294.7|44317.7|44297.7|44317.7|44297.7|44314.7|44294.7|2
1623724200000|2021-06-15 02:30:00|44318.2|44298.2|44329.7|44309.7|44330.7|44310.7|44315.2|44295.2|37
1623724210000|2021-06-15 02:30:10|44327.7|44307.7|44322.2|44302.2|44330.2|44310.2|44322.2|44302.2|13
1623724220000|2021-06-15 02:30:20|44319.7|44299.7|44302.7|44282.7|44319.7|44299.7|44302.7|44282.7|9
1623724230000|2021-06-15 02:30:30|44304.7|44284.7|44307.7|44287.7|44314.7|44294.7|44304.7|44284.7|13
1623724240000|2021-06-15 02:30:40|44305.7|44285.7|44307.7|44287.7|44314.7|44294.7|44305.7|44285.7|11
1623724250000|2021-06-15 02:30:50|44312.2|44292.2|44307.2|44287.2|44314.7|44294.7|44307.2|44287.2|37
1623724260000|2021-06-15 02:31:00|44306.7|44286.7|44284.2|44264.2|44306.7|44286.7|44282.2|44262.2|15
1623724270000|2021-06-15 02:31:10|44282.2|44262.2|44260.2|44240.2|44282.2|44262.2|44260.2|44240.2|37
1623724280000|2021-06-15 02:31:20|44260.7|44240.7|44260.2|44240.2|44267.2|44247.2|44256.7|44236.7|17
1623724290000|2021-06-15 02:31:30|44255.7|44235.7|44264.7|44244.7|44264.7|44244.7|44252.2|44232.2|27
1623724300000|2021-06-15 02:31:40|44265.2|44245.2|44265.7|44245.7|44265.7|44245.7|44264.7|44244.7|16
1623724310000|2021-06-15 02:31:50|44267.7|44247.7|44264.7|44244.7|44267.7|44247.7|44264.7|44244.7|1
1623724320000|2021-06-15 02:32:00|44262.7|44242.7|44252.7|44232.7|44262.7|44242.7|44252.7|44232.7|16
1623724330000|2021-06-15 02:32:10|44250.7|44230.7|44252.7|44232.7|44254.7|44234.7|44250.7|44230.7|4
1623724340000|2021-06-15 02:32:20|44254.7|44234.7|44254.7|44234.7|44256.7|44236.7|44252.2|44232.2|5
1623724350000|2021-06-15 02:32:30|44257.2|44237.2|44258.2|44238.2|44259.7|44239.7|44255.7|44235.7|3
1623724360000|2021-06-15 02:32:40|44259.7|44239.7|44270.7|44250.7|44270.7|44250.7|44257.7|44237.7|8
1623724370000|2021-06-15 02:32:50|44272.7|44252.7|44260.7|44240.7|44277.2|44257.2|44260.7|44240.7|8
1623724380000|2021-06-15 02:33:00|44260.2|44240.2|44244.7|44224.7|44260.2|44240.2|44244.7|44224.7|22
1623724390000|2021-06-15 02:33:10|44242.2|44222.2|44241.7|44221.7|44242.2|44222.2|44239.2|44219.2|10
1623724400000|2021-06-15 02:33:20|44242.2|44222.2|44244.7|44224.7|44244.7|44224.7|44242.2|44222.2|4
1623724410000|2021-06-15 02:33:30|44245.2|44225.2|44242.2|44222.2|44247.2|44227.2|44242.2|44222.2|8
1623724420000|2021-06-15 02:33:40|44244.7|44224.7|44239.7|44219.7|44244.7|44224.7|44239.7|44219.7|3
1623724430000|2021-06-15 02:33:50|44232.7|44212.7|44212.7|44192.7|44232.7|44212.7|44209.7|44189.7|19
1623724440000|2021-06-15 02:34:00|44213.2|44193.2|44214.7|44194.7|44217.7|44197.7|44213.2|44193.2|8
1623724450000|2021-06-15 02:34:10|44215.2|44195.2|44217.7|44197.7|44217.7|44197.7|44214.7|44194.7|3
1623724460000|2021-06-15 02:34:20|44215.7|44195.7|44230.2|44210.2|44234.7|44214.7|44215.7|44195.7|15
1623724470000|2021-06-15 02:34:30|44225.2|44205.2|44232.7|44212.7|44232.7|44212.7|44225.2|44205.2|10
1623724480000|2021-06-15 02:34:40|44228.7|44208.7|44230.2|44210.2|44232.7|44212.7|44228.7|44208.7|9
1623724490000|2021-06-15 02:34:50|44230.7|44210.7|44222.7|44202.7|44235.7|44215.7|44222.7|44202.7|17
1623724500000|2021-06-15 02:35:00|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|44220.2|44200.2|7
1623724510000|2021-06-15 02:35:10|44221.2|44201.2|44180.2|44160.2|44225.7|44205.7|44175.2|44155.2|28
1623724520000|2021-06-15 02:35:20|44180.7|44160.7|44204.7|44184.7|44205.2|44185.2|44180.7|44160.7|47
1623724530000|2021-06-15 02:35:30|44204.2|44184.2|44199.2|44179.2|44205.2|44185.2|44199.2|44179.2|10
1623724540000|2021-06-15 02:35:40|44199.7|44179.7|44213.2|44193.2|44213.2|44193.2|44199.7|44179.7|9
1623724550000|2021-06-15 02:35:50|44212.7|44192.7|44212.2|44192.2|44215.2|44195.2|44210.2|44190.2|6
1623724560000|2021-06-15 02:36:00|44214.7|44194.7|44194.7|44174.7|44214.7|44194.7|44194.7|44174.7|16
1623724570000|2021-06-15 02:36:10|44192.2|44172.2|44187.7|44167.7|44192.2|44172.2|44187.7|44167.7|9
1623724580000|2021-06-15 02:36:20|44188.2|44168.2|44190.2|44170.2|44190.7|44170.7|44185.2|44165.2|7
1623724590000|2021-06-15 02:36:30|44187.7|44167.7|44192.7|44172.7|44192.7|44172.7|44187.7|44167.7|7
1623724600000|2021-06-15 02:36:40|44194.7|44174.7|44190.2|44170.2|44195.2|44175.2|44190.2|44170.2|6
1623724610000|2021-06-15 02:36:50|44192.7|44172.7|44187.7|44167.7|44192.7|44172.7|44187.7|44167.7|4
1623724620000|2021-06-15 02:37:00|44185.7|44165.7|44197.7|44177.7|44197.7|44177.7|44185.2|44165.2|5
1623724630000|2021-06-15 02:37:10|44202.7|44182.7|44202.7|44182.7|44212.7|44192.7|44202.7|44182.7|18
1623724640000|2021-06-15 02:37:20|44203.2|44183.2|44207.7|44187.7|44207.7|44187.7|44202.7|44182.7|1
1623724650000|2021-06-15 02:37:30|44205.7|44185.7|44205.2|44185.2|44207.7|44187.7|44202.7|44182.7|5
1623724660000|2021-06-15 02:37:40|44203.2|44183.2|44200.2|44180.2|44203.2|44183.2|44200.2|44180.2|5
1623724670000|2021-06-15 02:37:50|44197.7|44177.7|44187.7|44167.7|44197.7|44177.7|44187.7|44167.7|3
1623724680000|2021-06-15 02:38:00|44188.2|44168.2|44157.7|44137.7|44190.7|44170.7|44157.7|44137.7|27
1623724690000|2021-06-15 02:38:10|44157.2|44137.2|44155.2|44135.2|44162.7|44142.7|44150.2|44130.2|24
1623724700000|2021-06-15 02:38:20|44152.7|44132.7|44184.7|44164.7|44184.7|44164.7|44152.7|44132.7|19
1623724710000|2021-06-15 02:38:30|44182.2|44162.2|44180.2|44160.2|44182.2|44162.2|44180.2|44160.2|5
1623724720000|2021-06-15 02:38:40|44179.7|44159.7|44192.7|44172.7|44194.7|44174.7|44179.7|44159.7|16
1623724730000|2021-06-15 02:38:50|44192.2|44172.2|44184.7|44164.7|44192.2|44172.2|44182.7|44162.7|1
1623724740000|2021-06-15 02:39:00|44182.7|44162.7|44176.7|44156.7|44182.7|44162.7|44174.2|44154.2|16
1623724750000|2021-06-15 02:39:10|44177.2|44157.2|44182.7|44162.7|44182.7|44162.7|44176.7|44156.7|18
1623724760000|2021-06-15 02:39:20|44182.2|44162.2|44180.2|44160.2|44184.7|44164.7|44180.2|44160.2|9
1623724770000|2021-06-15 02:39:30|44179.7|44159.7|44176.7|44156.7|44179.7|44159.7|44176.7|44156.7|5
1623724780000|2021-06-15 02:39:40|44177.2|44157.2|44180.2|44160.2|44180.2|44160.2|44177.2|44157.2|8
1623724790000|2021-06-15 02:39:50|44179.7|44159.7|44179.7|44159.7|44184.7|44164.7|44177.7|44157.7|11
1623724800000|2021-06-15 02:40:00|44179.2|44159.2|44179.7|44159.7|44182.7|44162.7|44177.2|44157.2|9
1623724810000|2021-06-15 02:40:10|44179.2|44159.2|44174.7|44154.7|44179.2|44159.2|44174.7|44154.7|20
1623724820000|2021-06-15 02:40:20|44175.2|44155.2|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|3
1623724830000|2021-06-15 02:40:30|44177.2|44157.2|44182.2|44162.2|44182.2|44162.2|44177.2|44157.2|7
1623724840000|2021-06-15 02:40:40|44183.2|44163.2|44192.7|44172.7|44192.7|44172.7|44183.2|44163.2|23
1623724850000|2021-06-15 02:40:50|44193.2|44173.2|44207.2|44187.2|44207.2|44187.2|44193.2|44173.2|13
1623724860000|2021-06-15 02:41:00|44205.2|44185.2|44209.7|44189.7|44210.7|44190.7|44205.2|44185.2|27
1623724870000|2021-06-15 02:41:10|44210.2|44190.2|44212.2|44192.2|44212.2|44192.2|44209.7|44189.7|10
1623724880000|2021-06-15 02:41:20|44212.7|44192.7|44214.7|44194.7|44215.2|44195.2|44212.7|44192.7|4
1623724890000|2021-06-15 02:41:30|44215.2|44195.2|44217.7|44197.7|44217.7|44197.7|44215.2|44195.2|5
1623724900000|2021-06-15 02:41:40|44219.7|44199.7|44215.2|44195.2|44222.2|44202.2|44215.2|44195.2|12
1623724910000|2021-06-15 02:41:50|44212.7|44192.7|44209.7|44189.7|44217.7|44197.7|44209.7|44189.7|6
1623724920000|2021-06-15 02:42:00|44207.7|44187.7|44189.7|44169.7|44207.7|44187.7|44189.7|44169.7|5
1623724930000|2021-06-15 02:42:10|44187.7|44167.7|44187.7|44167.7|44189.7|44169.7|44184.7|44164.7|1
1623724940000|2021-06-15 02:42:20|44189.7|44169.7|44182.7|44162.7|44194.2|44174.2|44182.7|44162.7|13
1623724950000|2021-06-15 02:42:30|44182.2|44162.2|44172.7|44152.7|44182.2|44162.2|44172.7|44152.7|12
1623724960000|2021-06-15 02:42:40|44174.7|44154.7|44177.7|44157.7|44177.7|44157.7|44174.7|44154.7|8
1623724970000|2021-06-15 02:42:50|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|5
1623724980000|2021-06-15 02:43:00|44174.7|44154.7|44172.2|44152.2|44179.7|44159.7|44172.2|44152.2|22
1623724990000|2021-06-15 02:43:10|44172.7|44152.7|44167.7|44147.7|44174.7|44154.7|44167.2|44147.2|6
1623725000000|2021-06-15 02:43:20|44165.2|44145.2|44160.2|44140.2|44167.2|44147.2|44160.2|44140.2|13
1623725010000|2021-06-15 02:43:30|44159.7|44139.7|44165.2|44145.2|44165.2|44145.2|44155.2|44135.2|15
1623725020000|2021-06-15 02:43:40|44168.2|44148.2|44175.2|44155.2|44177.2|44157.2|44168.2|44148.2|8
1623725030000|2021-06-15 02:43:50|44174.7|44154.7|44174.7|44154.7|44176.7|44156.7|44174.7|44154.7|10
1623725040000|2021-06-15 02:44:00|44170.2|44150.2|44155.2|44135.2|44170.2|44150.2|44155.2|44135.2|7
1623725050000|2021-06-15 02:44:10|44157.7|44137.7|44164.7|44144.7|44164.7|44144.7|44157.2|44137.2|9
1623725060000|2021-06-15 02:44:20|44165.2|44145.2|44170.2|44150.2|44170.2|44150.2|44165.2|44145.2|0
1623725070000|2021-06-15 02:44:30|44172.7|44152.7|44177.7|44157.7|44177.7|44157.7|44172.7|44152.7|7
1623725080000|2021-06-15 02:44:40|44182.2|44162.2|44179.7|44159.7|44182.2|44162.2|44179.7|44159.7|14
1623725090000|2021-06-15 02:44:50|44177.2|44157.2|44177.7|44157.7|44180.2|44160.2|44175.2|44155.2|5
1623725100000|2021-06-15 02:45:00|44179.7|44159.7|44165.2|44145.2|44179.7|44159.7|44165.2|44145.2|20
1623725110000|2021-06-15 02:45:10|44167.2|44147.2|44160.2|44140.2|44167.2|44147.2|44160.2|44140.2|11
1623725120000|2021-06-15 02:45:20|44162.2|44142.2|44152.7|44132.7|44162.7|44142.7|44152.7|44132.7|15
1623725130000|2021-06-15 02:45:30|44153.2|44133.2|44155.2|44135.2|44157.7|44137.7|44152.7|44132.7|4
1623725140000|2021-06-15 02:45:40|44154.7|44134.7|44147.2|44127.2|44154.7|44134.7|44147.2|44127.2|14
1623725150000|2021-06-15 02:45:50|44145.2|44125.2|44149.7|44129.7|44149.7|44129.7|44144.7|44124.7|13
1623725160000|2021-06-15 02:46:00|44150.2|44130.2|44143.7|44123.7|44150.2|44130.2|44143.2|44123.2|3
1623725170000|2021-06-15 02:46:10|44143.2|44123.2|44154.8|44134.8|44154.8|44134.8|44143.2|44123.2|9
1623725180000|2021-06-15 02:46:20|44153.7|44133.7|44155.2|44135.2|44157.7|44137.7|44153.7|44133.7|6
1623725190000|2021-06-15 02:46:30|44152.7|44132.7|44150.2|44130.2|44155.2|44135.2|44150.2|44130.2|10
1623725200000|2021-06-15 02:46:40|44147.7|44127.7|44145.7|44125.7|44147.7|44127.7|44141.2|44121.2|8
1623725210000|2021-06-15 02:46:50|44144.7|44124.7|44140.7|44120.7|44145.2|44125.2|44140.7|44120.7|3
1623725220000|2021-06-15 02:47:00|44140.2|44120.2|44139.7|44119.7|44140.7|44120.7|44129.2|44109.2|35
1623725230000|2021-06-15 02:47:10|44140.2|44120.2|44150.2|44130.2|44150.2|44130.2|44140.2|44120.2|12
1623725240000|2021-06-15 02:47:20|44149.7|44129.7|44147.7|44127.7|44150.7|44130.7|44147.7|44127.7|9
1623725250000|2021-06-15 02:47:30|44145.2|44125.2|44142.7|44122.7|44145.7|44125.7|44142.2|44122.2|18
1623725260000|2021-06-15 02:47:40|44144.7|44124.7|44138.2|44118.2|44144.7|44124.7|44138.2|44118.2|75
1623725270000|2021-06-15 02:47:50|44135.7|44115.7|44128.2|44108.2|44135.7|44115.7|44128.2|44108.2|12
1623725280000|2021-06-15 02:48:00|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44123.7|44103.7|6
1623725290000|2021-06-15 02:48:10|44125.7|44105.7|44132.7|44112.7|44132.7|44112.7|44123.7|44103.7|3
1623725300000|2021-06-15 02:48:20|44133.7|44113.7|44155.7|44135.7|44158.2|44138.2|44133.7|44113.7|20
1623725310000|2021-06-15 02:48:30|44155.2|44135.2|44160.7|44140.7|44160.7|44140.7|44150.7|44130.7|8
1623725320000|2021-06-15 02:48:40|44161.2|44141.2|44166.8|44146.8|44166.8|44146.8|44158.7|44138.7|15
1623725330000|2021-06-15 02:48:50|44170.7|44150.7|44171.2|44151.2|44176.2|44156.2|44170.7|44150.7|20
1623725340000|2021-06-15 02:49:00|44173.7|44153.7|44175.7|44155.7|44176.2|44156.2|44173.7|44153.7|19
1623725350000|2021-06-15 02:49:10|44173.7|44153.7|44176.2|44156.2|44176.2|44156.2|44173.7|44153.7|4
1623725360000|2021-06-15 02:49:20|44178.7|44158.7|44181.2|44161.2|44181.2|44161.2|44178.7|44158.7|10
1623725370000|2021-06-15 02:49:30|44184.3|44164.3|44193.2|44173.2|44193.2|44173.2|44184.3|44164.3|21
1623725380000|2021-06-15 02:49:40|44191.2|44171.2|44193.7|44173.7|44193.7|44173.7|44191.2|44171.2|11
1623725390000|2021-06-15 02:49:50|||||||||1
1623725400000|2021-06-15 02:50:00|44191.2|44171.2|44183.7|44163.7|44191.2|44171.2|44183.7|44163.7|13
1623725410000|2021-06-15 02:50:10|44181.8|44161.8|44176.8|44156.8|44181.8|44161.8|44176.8|44156.8|2
1623725420000|2021-06-15 02:50:20|44174.3|44154.3|44173.7|44153.7|44176.8|44156.8|44171.8|44151.8|9
1623725430000|2021-06-15 02:50:30|44171.2|44151.2|44171.2|44151.2|44173.7|44153.7|44169.3|44149.3|7
1623725440000|2021-06-15 02:50:40|44168.7|44148.7|44161.8|44141.8|44168.7|44148.7|44161.8|44141.8|7
1623725450000|2021-06-15 02:50:50|44161.2|44141.2|44156.2|44136.2|44161.2|44141.2|44153.7|44133.7|3
1623725460000|2021-06-15 02:51:00|44158.7|44138.7|44158.7|44138.7|44161.2|44141.2|44156.2|44136.2|4
1623725470000|2021-06-15 02:51:10|44160.7|44140.7|44153.7|44133.7|44160.7|44140.7|44151.8|44131.8|3
1623725480000|2021-06-15 02:51:20|44155.7|44135.7|44158.7|44138.7|44158.7|44138.7|44153.7|44133.7|6
1623725490000|2021-06-15 02:51:30|44159.3|44139.3|44168.2|44148.2|44168.2|44148.2|44159.3|44139.3|1
1623725500000|2021-06-15 02:51:40|44165.7|44145.7|44174.3|44154.3|44174.3|44154.3|44165.7|44145.7|2
1623725510000|2021-06-15 02:51:50|44176.2|44156.2|44175.7|44155.7|44176.8|44156.8|44173.7|44153.7|4
1623725520000|2021-06-15 02:52:00|44173.7|44153.7|44176.2|44156.2|44176.2|44156.2|44173.7|44153.7|10
1623725530000|2021-06-15 02:52:10|44176.8|44156.8|44183.7|44163.7|44185.7|44165.7|44176.8|44156.8|9
1623725540000|2021-06-15 02:52:20|44184.3|44164.3|44189.3|44169.3|44189.3|44169.3|44184.3|44164.3|8
1623725550000|2021-06-15 02:52:30|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44188.2|44168.2|16
1623725560000|2021-06-15 02:52:40|44188.7|44168.7|44186.8|44166.8|44189.3|44169.3|44186.8|44166.8|6
1623725570000|2021-06-15 02:52:50|44186.2|44166.2|44178.7|44158.7|44186.2|44166.2|44178.7|44158.7|2
1623725580000|2021-06-15 02:53:00|44181.2|44161.2|44183.2|44163.2|44186.2|44166.2|44181.2|44161.2|10
1623725590000|2021-06-15 02:53:10|44183.7|44163.7|44185.7|44165.7|44185.7|44165.7|44183.7|44163.7|4
1623725600000|2021-06-15 02:53:20|44188.2|44168.2|44181.3|44161.3|44188.2|44168.2|44181.3|44161.3|1
1623725610000|2021-06-15 02:53:30|44179.3|44159.3|44171.3|44151.3|44180.7|44160.7|44171.3|44151.3|6
1623725620000|2021-06-15 02:53:40|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|2
1623725640000|2021-06-15 02:54:00|44173.8|44153.8|44176.3|44156.3|44176.3|44156.3|44173.8|44153.8|21
1623725650000|2021-06-15 02:54:10|||||||||12
1623725660000|2021-06-15 02:54:20|44176.8|44156.8|44176.3|44156.3|44176.8|44156.8|44176.3|44156.3|0
1623725670000|2021-06-15 02:54:30|44176.8|44156.8|44180.7|44160.7|44180.7|44160.7|44176.3|44156.3|68
1623725680000|2021-06-15 02:54:40|44180.2|44160.2|44187.7|44167.7|44187.7|44167.7|44180.2|44160.2|4
1623725690000|2021-06-15 02:54:50|44188.2|44168.2|44190.2|44170.2|44190.7|44170.7|44188.2|44168.2|3
1623725700000|2021-06-15 02:55:00|44189.7|44169.7|44186.7|44166.7|44189.7|44169.7|44186.7|44166.7|3
1623725710000|2021-06-15 02:55:10|44187.2|44167.2|44186.7|44166.7|44187.2|44167.2|44184.7|44164.7|2
1623725720000|2021-06-15 02:55:20|44182.7|44162.7|44159.7|44139.7|44184.7|44164.7|44159.7|44139.7|66
1623725730000|2021-06-15 02:55:30|44159.2|44139.2|44159.7|44139.7|44159.7|44139.7|44159.2|44139.2|4
1623725740000|2021-06-15 02:55:40|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|3
1623725750000|2021-06-15 02:55:50|||||||||1
1623725760000|2021-06-15 02:56:00|||||||||2
1623725770000|2021-06-15 02:56:10|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|0
1623725780000|2021-06-15 02:56:20|44154.2|44134.2|44154.7|44134.7|44154.7|44134.7|44149.7|44129.7|16
1623725790000|2021-06-15 02:56:30|44155.2|44135.2|44159.7|44139.7|44160.2|44140.2|44155.2|44135.2|1
1623725800000|2021-06-15 02:56:40|44157.7|44137.7|44159.7|44139.7|44160.2|44140.2|44155.2|44135.2|6
1623725810000|2021-06-15 02:56:50|44162.7|44142.7|44167.7|44147.7|44167.7|44147.7|44162.7|44142.7|5
1623725820000|2021-06-15 02:57:00|44165.2|44145.2|44174.7|44154.7|44174.7|44154.7|44165.2|44145.2|9
1623725830000|2021-06-15 02:57:10|44177.2|44157.2|44175.7|44155.7|44177.2|44157.2|44174.7|44154.7|1
1623725840000|2021-06-15 02:57:20|44177.7|44157.7|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|2
1623725850000|2021-06-15 02:57:30|44175.2|44155.2|44177.2|44157.2|44177.7|44157.7|44175.2|44155.2|5
1623725860000|2021-06-15 02:57:40|44175.2|44155.2|44174.7|44154.7|44175.2|44155.2|44174.7|44154.7|4
1623725870000|2021-06-15 02:57:50|44174.2|44154.2|44160.2|44140.2|44174.2|44154.2|44160.2|44140.2|8
1623725880000|2021-06-15 02:58:00|44158.2|44138.2|44160.2|44140.2|44160.7|44140.7|44158.2|44138.2|5
1623725890000|2021-06-15 02:58:10|||||||||1
1623725900000|2021-06-15 02:58:20|44162.7|44142.7|44172.2|44152.2|44172.2|44152.2|44162.7|44142.7|9
1623725910000|2021-06-15 02:58:30|44173.2|44153.2|44182.7|44162.7|44182.7|44162.7|44173.2|44153.2|9
1623725920000|2021-06-15 02:58:40|44180.2|44160.2|44182.7|44162.7|44182.7|44162.7|44180.2|44160.2|20
1623725930000|2021-06-15 02:58:50|44180.2|44160.2|44170.7|44150.7|44180.2|44160.2|44170.2|44150.2|7
1623725940000|2021-06-15 02:59:00|44172.7|44152.7|44177.7|44157.7|44177.7|44157.7|44169.7|44149.7|3
1623725950000|2021-06-15 02:59:10|44178.2|44158.2|44180.7|44160.7|44180.7|44160.7|44178.2|44158.2|1
1623725960000|2021-06-15 02:59:20|44182.7|44162.7|44185.2|44165.2|44185.2|44165.2|44180.2|44160.2|4
1623725970000|2021-06-15 02:59:30|44185.7|44165.7|44185.2|44165.2|44187.7|44167.7|44185.2|44165.2|5
1623725980000|2021-06-15 02:59:40|44184.7|44164.7|44184.7|44164.7|44187.7|44167.7|44184.7|44164.7|0
1623725990000|2021-06-15 02:59:50|44185.2|44165.2|44182.7|44162.7|44185.2|44165.2|44182.7|44162.7|2
1623726000000|2021-06-15 03:00:00|44182.2|44162.2|44170.2|44150.2|44182.2|44162.2|44169.7|44149.7|13
1623726010000|2021-06-15 03:00:10|44169.7|44149.7|44162.7|44142.7|44170.2|44150.2|44162.7|44142.7|4
1623726020000|2021-06-15 03:00:20|44162.2|44142.2|44157.7|44137.7|44162.7|44142.7|44157.7|44137.7|3
1623726030000|2021-06-15 03:00:30|44156.7|44136.7|44151.7|44131.7|44156.7|44136.7|44151.7|44131.7|10
1623726040000|2021-06-15 03:00:40|44152.2|44132.2|44154.7|44134.7|44155.2|44135.2|44152.2|44132.2|7
1623726050000|2021-06-15 03:00:50|||||||||1
1623726060000|2021-06-15 03:01:00|44152.2|44132.2|44164.7|44144.7|44164.7|44144.7|44150.2|44130.2|7
1623726070000|2021-06-15 03:01:10|44168.7|44148.7|44175.7|44155.7|44175.7|44155.7|44168.7|44148.7|24
1623726080000|2021-06-15 03:01:20|44176.3|44156.3|44184.7|44164.7|44189.7|44169.7|44176.3|44156.3|9
1623726090000|2021-06-15 03:01:30|44180.7|44160.7|44184.7|44164.7|44184.7|44164.7|44180.2|44160.2|4
1623726100000|2021-06-15 03:01:40|44185.2|44165.2|44184.2|44164.2|44185.2|44165.2|44184.2|44164.2|0
1623726110000|2021-06-15 03:01:50|44180.2|44160.2|44177.7|44157.7|44182.2|44162.2|44177.7|44157.7|4
1623726120000|2021-06-15 03:02:00|44179.7|44159.7|44169.2|44149.2|44179.7|44159.7|44169.2|44149.2|7
1623726130000|2021-06-15 03:02:10|44167.2|44147.2|44164.7|44144.7|44167.2|44147.2|44164.7|44144.7|0
1623726140000|2021-06-15 03:02:20|44165.2|44145.2|44165.2|44145.2|44165.2|44145.2|44165.2|44145.2|1
1623726150000|2021-06-15 03:02:30|44164.7|44144.7|44164.7|44144.7|44165.2|44145.2|44164.7|44144.7|0
1623726160000|2021-06-15 03:02:40|44165.2|44145.2|44164.7|44144.7|44165.2|44145.2|44164.7|44144.7|2
1623726170000|2021-06-15 03:02:50|||||||||2
1623726180000|2021-06-15 03:03:00|44160.2|44140.2|44154.7|44134.7|44160.2|44140.2|44154.7|44134.7|9
1623726190000|2021-06-15 03:03:10|44160.2|44140.2|44159.7|44139.7|44160.2|44140.2|44154.7|44134.7|11
1623726200000|2021-06-15 03:03:20|44159.2|44139.2|44157.2|44137.2|44159.2|44139.2|44157.2|44137.2|0
1623726210000|2021-06-15 03:03:30|44155.2|44135.2|44152.2|44132.2|44155.2|44135.2|44152.2|44132.2|4
1623726220000|2021-06-15 03:03:40|44150.2|44130.2|44149.7|44129.7|44152.2|44132.2|44149.7|44129.7|1
1623726230000|2021-06-15 03:03:50|44152.2|44132.2|44129.2|44109.2|44152.2|44132.2|44129.2|44109.2|15
1623726240000|2021-06-15 03:04:00|44129.7|44109.7|44125.7|44105.7|44129.7|44109.7|44124.7|44104.7|12
1623726250000|2021-06-15 03:04:10|44125.2|44105.2|44110.7|44090.7|44125.2|44105.2|44110.2|44090.2|37
1623726260000|2021-06-15 03:04:20|44112.7|44092.7|44125.7|44105.7|44129.2|44109.2|44112.7|44092.7|12
1623726270000|2021-06-15 03:04:30|44125.2|44105.2|44125.2|44105.2|44127.7|44107.7|44125.2|44105.2|7
1623726280000|2021-06-15 03:04:40|44125.7|44105.7|44133.2|44113.2|44133.2|44113.2|44125.7|44105.7|5
1623726290000|2021-06-15 03:04:50|44133.8|44113.8|44131.3|44111.3|44135.7|44115.7|44130.2|44110.2|4
1623726300000|2021-06-15 03:05:00|44133.2|44113.2|44135.7|44115.7|44135.7|44115.7|44130.2|44110.2|2
1623726310000|2021-06-15 03:05:10|44136.3|44116.3|44142.7|44122.7|44142.7|44122.7|44135.7|44115.7|4
1623726320000|2021-06-15 03:05:20|44143.2|44123.2|44150.7|44130.7|44152.7|44132.7|44143.2|44123.2|4
1623726330000|2021-06-15 03:05:30|44150.8|44130.8|44147.7|44127.7|44152.7|44132.7|44145.8|44125.8|5
1623726340000|2021-06-15 03:05:40|44145.8|44125.8|44150.8|44130.8|44150.8|44130.8|44140.8|44120.8|5
1623726350000|2021-06-15 03:05:50|44148.8|44128.8|44148.3|44128.3|44148.8|44128.8|44148.3|44128.3|1
1623726360000|2021-06-15 03:06:00|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|4
1623726370000|2021-06-15 03:06:10|44150.8|44130.8|44147.7|44127.7|44150.8|44130.8|44147.7|44127.7|6
1623726380000|2021-06-15 03:06:20|44148.3|44128.3|44150.8|44130.8|44150.8|44130.8|44148.3|44128.3|1
1623726390000|2021-06-15 03:06:30|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|3
1623726400000|2021-06-15 03:06:40|44155.8|44135.8|44160.8|44140.8|44160.8|44140.8|44155.8|44135.8|3
1623726410000|2021-06-15 03:06:50|44162.7|44142.7|44162.7|44142.7|44165.2|44145.2|44160.8|44140.8|3
1623726420000|2021-06-15 03:07:00|44160.8|44140.8|44160.2|44140.2|44160.8|44140.8|44160.2|44140.2|4
1623726430000|2021-06-15 03:07:10|44158.3|44138.3|44160.2|44140.2|44160.2|44140.2|44158.3|44138.3|0
1623726440000|2021-06-15 03:07:20|||||||||1
1623726450000|2021-06-15 03:07:30|44160.8|44140.8|44160.8|44140.8|44160.8|44140.8|44160.8|44140.8|10
1623726460000|2021-06-15 03:07:40|44163.3|44143.3|44164.7|44144.7|44165.2|44145.2|44163.3|44143.3|5
1623726470000|2021-06-15 03:07:50|44162.7|44142.7|44160.8|44140.8|44165.8|44145.8|44160.8|44140.8|9
1623726480000|2021-06-15 03:08:00|44162.7|44142.7|44160.8|44140.8|44165.2|44145.2|44160.2|44140.2|7
1623726490000|2021-06-15 03:08:10|44162.7|44142.7|44160.8|44140.8|44165.2|44145.2|44160.8|44140.8|10
1623726500000|2021-06-15 03:08:20|44160.2|44140.2|44153.3|44133.3|44160.2|44140.2|44153.3|44133.3|6
1623726510000|2021-06-15 03:08:30|44150.8|44130.8|44145.2|44125.2|44150.8|44130.8|44145.2|44125.2|14
1623726530000|2021-06-15 03:08:50|44143.3|44123.3|44145.2|44125.2|44145.2|44125.2|44143.3|44123.3|6
1623726540000|2021-06-15 03:09:00|44144.7|44124.7|44140.8|44120.8|44145.8|44125.8|44140.8|44120.8|6
1623726550000|2021-06-15 03:09:10|44140.2|44120.2|44135.8|44115.8|44142.7|44122.7|44135.8|44115.8|8
1623726560000|2021-06-15 03:09:20|44134.7|44114.7|44130.8|44110.8|44134.7|44114.7|44130.8|44110.8|2
1623726570000|2021-06-15 03:09:30|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|1
1623726580000|2021-06-15 03:09:40|||||||||3
1623726590000|2021-06-15 03:09:50|44128.3|44108.3|44120.8|44100.8|44128.3|44108.3|44119.7|44099.7|19
1623726600000|2021-06-15 03:10:00|44122.7|44102.7|44119.7|44099.7|44122.7|44102.7|44119.7|44099.7|2
1623726610000|2021-06-15 03:10:10|44120.2|44100.2|44114.7|44094.7|44120.2|44100.2|44114.7|44094.7|2
1623726620000|2021-06-15 03:10:20|44115.2|44095.2|44112.7|44092.7|44115.2|44095.2|44107.7|44087.7|27
1623726630000|2021-06-15 03:10:30|44110.8|44090.8|44107.7|44087.7|44112.7|44092.7|44107.7|44087.7|7
1623726640000|2021-06-15 03:10:40|44105.2|44085.2|44110.2|44090.2|44110.8|44090.8|44105.2|44085.2|6
1623726650000|2021-06-15 03:10:50|44112.7|44092.7|44110.8|44090.8|44113.3|44093.3|44110.2|44090.2|5
1623726660000|2021-06-15 03:11:00|44110.2|44090.2|44107.7|44087.7|44110.2|44090.2|44107.7|44087.7|7
1623726670000|2021-06-15 03:11:10|44105.2|44085.2|44102.7|44082.7|44105.2|44085.2|44099.2|44079.2|17
1623726680000|2021-06-15 03:11:20|44100.8|44080.8|44100.2|44080.2|44104.7|44084.7|44097.2|44077.2|15
1623726690000|2021-06-15 03:11:30|44100.8|44080.8|44100.8|44080.8|44102.7|44082.7|44097.7|44077.7|9
1623726700000|2021-06-15 03:11:40|44100.2|44080.2|44107.2|44087.2|44107.2|44087.2|44097.7|44077.7|13
1623726710000|2021-06-15 03:11:50|44105.2|44085.2|44100.8|44080.8|44105.2|44085.2|44098.3|44078.3|6
1623726720000|2021-06-15 03:12:00|44098.3|44078.3|44100.2|44080.2|44102.7|44082.7|44098.3|44078.3|7
1623726730000|2021-06-15 03:12:10|44098.3|44078.3|44097.7|44077.7|44098.3|44078.3|44097.7|44077.7|24
1623726740000|2021-06-15 03:12:20|44095.8|44075.8|44100.2|44080.2|44100.2|44080.2|44095.8|44075.8|4
1623726750000|2021-06-15 03:12:30|||||||||4
1623726760000|2021-06-15 03:12:40|44098.3|44078.3|44100.8|44080.8|44101.3|44081.3|44098.3|44078.3|5
1623726770000|2021-06-15 03:12:50|44100.2|44080.2|44098.3|44078.3|44101.3|44081.3|44098.3|44078.3|13
1623726780000|2021-06-15 03:13:00|44095.8|44075.8|44095.8|44075.8|44098.3|44078.3|44095.8|44075.8|5
1623726790000|2021-06-15 03:13:10|44095.2|44075.2|44103.3|44083.3|44110.8|44090.8|44095.2|44075.2|27
1623726800000|2021-06-15 03:13:20|44102.7|44082.7|44082.7|44062.7|44103.3|44083.3|44082.7|44062.7|30
1623726810000|2021-06-15 03:13:30|44082.2|44062.2|44077.7|44057.7|44082.7|44062.7|44077.7|44057.7|14
1623726820000|2021-06-15 03:13:40|44075.8|44055.8|44048.3|44028.3|44082.7|44062.7|44046.3|44026.3|55
1623726830000|2021-06-15 03:13:50|44045.2|44025.2|44040.8|44020.8|44052.7|44032.7|44038.3|44018.3|67
1623726840000|2021-06-15 03:14:00|44035.8|44015.8|44027.7|44007.7|44038.3|44018.3|44027.7|44007.7|44
1623726850000|2021-06-15 03:14:10|44030.2|44010.2|44030.8|44010.8|44035.8|44015.8|44027.7|44007.7|31
1623726860000|2021-06-15 03:14:20|44030.2|44010.2|44023.3|44003.3|44030.2|44010.2|44018.8|43998.8|40
1623726870000|2021-06-15 03:14:30|44021.3|44001.3|44058.3|44038.3|44058.3|44038.3|44021.3|44001.3|30
1623726880000|2021-06-15 03:14:40|44060.2|44040.2|44060.2|44040.2|44062.7|44042.7|44057.7|44037.7|12
1623726890000|2021-06-15 03:14:50|44057.7|44037.7|44017.2|43997.2|44057.7|44037.7|44014.7|43994.7|27
1623726900000|2021-06-15 03:15:00|44018.3|43998.3|44008.3|43988.3|44020.2|44000.2|44006.3|43986.3|33
1623726910000|2021-06-15 03:15:10|44010.8|43990.8|44030.8|44010.8|44030.8|44010.8|44010.8|43990.8|53
1623726920000|2021-06-15 03:15:20|44032.7|44012.7|44032.7|44012.7|44042.7|44022.7|44032.7|44012.7|47
1623726930000|2021-06-15 03:15:30|44033.3|44013.3|44030.8|44010.8|44036.3|44016.3|44030.2|44010.2|9
1623726940000|2021-06-15 03:15:40|44030.2|44010.2|44034.7|44014.7|44037.7|44017.7|44025.8|44005.8|11
1623726950000|2021-06-15 03:15:50|44037.2|44017.2|44039.7|44019.7|44039.7|44019.7|44037.2|44017.2|3
1623726960000|2021-06-15 03:16:00|44040.2|44020.2|44045.2|44025.2|44045.2|44025.2|44035.8|44015.8|13
1623726970000|2021-06-15 03:16:10|44050.2|44030.2|44052.2|44032.2|44054.7|44034.7|44049.7|44029.7|13
1623726980000|2021-06-15 03:16:20|44054.7|44034.7|44067.7|44047.7|44067.7|44047.7|44046.7|44026.7|40
1623726990000|2021-06-15 03:16:30|44075.2|44055.2|44060.8|44040.8|44075.2|44055.2|44060.2|44040.2|22
1623727000000|2021-06-15 03:16:40|44060.2|44040.2|44073.3|44053.3|44073.3|44053.3|44060.2|44040.2|17
1623727010000|2021-06-15 03:16:50|44075.8|44055.8|44067.8|44047.8|44079.7|44059.7|44067.8|44047.8|13
1623727020000|2021-06-15 03:17:00|44067.2|44047.2|44070.8|44050.8|44070.8|44050.8|44067.2|44047.2|15
1623727030000|2021-06-15 03:17:10|44067.8|44047.8|44067.8|44047.8|44070.8|44050.8|44067.2|44047.2|10
1623727040000|2021-06-15 03:17:20|44067.2|44047.2|44070.3|44050.3|44070.3|44050.3|44065.3|44045.3|0
1623727050000|2021-06-15 03:17:30|44074.7|44054.7|44082.8|44062.8|44082.8|44062.8|44074.7|44054.7|13
1623727060000|2021-06-15 03:17:40|44085.8|44065.8|44090.3|44070.3|44090.8|44070.8|44082.8|44062.8|8
1623727070000|2021-06-15 03:17:50|44089.7|44069.7|44087.8|44067.8|44089.7|44069.7|44084.7|44064.7|13
1623727080000|2021-06-15 03:18:00|44090.3|44070.3|44089.7|44069.7|44090.3|44070.3|44089.7|44069.7|4
1623727090000|2021-06-15 03:18:10|44072.8|44052.8|44065.8|44045.8|44072.8|44052.8|44058.3|44038.3|37
1623727100000|2021-06-15 03:18:20|44067.8|44047.8|44067.8|44047.8|44068.3|44048.3|44067.8|44047.8|2
1623727110000|2021-06-15 03:18:30|44068.3|44048.3|44070.8|44050.8|44070.8|44050.8|44068.3|44048.3|7
1623727120000|2021-06-15 03:18:40|44069.7|44049.7|44070.3|44050.3|44070.3|44050.3|44067.8|44047.8|7
1623727130000|2021-06-15 03:18:50|44069.7|44049.7|44075.8|44055.8|44075.8|44055.8|44068.3|44048.3|8
1623727140000|2021-06-15 03:19:00|44076.3|44056.3|44082.2|44062.2|44085.8|44065.8|44076.3|44056.3|21
1623727150000|2021-06-15 03:19:10|44080.3|44060.3|44077.8|44057.8|44080.3|44060.3|44075.3|44055.3|12
1623727160000|2021-06-15 03:19:20|44078.3|44058.3|44091.3|44071.3|44091.3|44071.3|44078.3|44058.3|21
1623727170000|2021-06-15 03:19:30|44091.8|44071.8|44099.7|44079.7|44099.7|44079.7|44091.8|44071.8|8
1623727180000|2021-06-15 03:19:40|44100.3|44080.3|44105.3|44085.3|44105.8|44085.8|44100.3|44080.3|13
1623727190000|2021-06-15 03:19:50|44103.3|44083.3|44105.3|44085.3|44105.3|44085.3|44100.3|44080.3|12
1623727200000|2021-06-15 03:20:00|44105.8|44085.8|44099.7|44079.7|44105.8|44085.8|44099.7|44079.7|7
1623727210000|2021-06-15 03:20:10|44100.3|44080.3|44090.3|44070.3|44100.3|44080.3|44090.3|44070.3|10
1623727220000|2021-06-15 03:20:20|44090.8|44070.8|44090.3|44070.3|44092.8|44072.8|44088.3|44068.3|4
1623727230000|2021-06-15 03:20:30|44088.3|44068.3|44082.8|44062.8|44088.3|44068.3|44080.8|44060.8|0
1623727240000|2021-06-15 03:20:40|44080.8|44060.8|44087.2|44067.2|44087.8|44067.8|44080.8|44060.8|3
1623727250000|2021-06-15 03:20:50|44085.3|44065.3|44085.3|44065.3|44087.8|44067.8|44080.8|44060.8|1
1623727260000|2021-06-15 03:21:00|44084.7|44064.7|44077.8|44057.8|44087.8|44067.8|44077.8|44057.8|7
1623727270000|2021-06-15 03:21:10|||||||||5
1623727280000|2021-06-15 03:21:20|44080.3|44060.3|44073.3|44053.3|44080.3|44060.3|44073.3|44053.3|12
1623727290000|2021-06-15 03:21:30|44072.8|44052.8|44073.3|44053.3|44073.3|44053.3|44072.8|44052.8|3
1623727300000|2021-06-15 03:21:40|44073.8|44053.8|44073.3|44053.3|44073.8|44053.8|44073.3|44053.3|17
1623727310000|2021-06-15 03:21:50|44072.8|44052.8|44068.3|44048.3|44072.8|44052.8|44065.8|44045.8|9
1623727320000|2021-06-15 03:22:00|44066.3|44046.3|44066.3|44046.3|44068.3|44048.3|44066.3|44046.3|2
1623727330000|2021-06-15 03:22:10|44062.8|44042.8|44060.8|44040.8|44062.8|44042.8|44058.8|44038.8|5
1623727340000|2021-06-15 03:22:20|44058.3|44038.3|44055.3|44035.3|44058.3|44038.3|44055.3|44035.3|5
1623727350000|2021-06-15 03:22:30|44053.3|44033.3|44052.8|44032.8|44053.3|44033.3|44052.8|44032.8|2
1623727360000|2021-06-15 03:22:40|44057.8|44037.8|44060.3|44040.3|44062.8|44042.8|44057.8|44037.8|7
1623727370000|2021-06-15 03:22:50|44062.2|44042.2|44071.3|44051.3|44071.3|44051.3|44062.2|44042.2|11
1623727380000|2021-06-15 03:23:00|44073.3|44053.3|44080.8|44060.8|44082.8|44062.8|44073.3|44053.3|4
1623727390000|2021-06-15 03:23:10|44082.8|44062.8|44085.8|44065.8|44085.8|44065.8|44080.8|44060.8|1
1623727400000|2021-06-15 03:23:20|44086.3|44066.3|44085.8|44065.8|44086.3|44066.3|44085.8|44065.8|8
1623727410000|2021-06-15 03:23:30|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|5
1623727420000|2021-06-15 03:23:40|44083.3|44063.3|44072.2|44052.2|44083.3|44063.3|44072.2|44052.2|12
1623727430000|2021-06-15 03:23:50|44072.8|44052.8|44070.3|44050.3|44072.8|44052.8|44070.3|44050.3|1
1623727440000|2021-06-15 03:24:00|44067.8|44047.8|44055.3|44035.3|44067.8|44047.8|44055.3|44035.3|18
1623727450000|2021-06-15 03:24:10|44054.7|44034.7|44052.2|44032.2|44054.7|44034.7|44052.2|44032.2|2
1623727460000|2021-06-15 03:24:20|44050.3|44030.3|44054.7|44034.7|44054.7|44034.7|44050.3|44030.3|5
1623727470000|2021-06-15 03:24:30|44052.2|44032.2|44054.7|44034.7|44054.7|44034.7|44052.2|44032.2|5
1623727480000|2021-06-15 03:24:40|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|2
1623727490000|2021-06-15 03:24:50|44050.3|44030.3|44049.7|44029.7|44050.3|44030.3|44049.7|44029.7|1
1623727500000|2021-06-15 03:25:00|44049.2|44029.2|44052.8|44032.8|44052.8|44032.8|44047.2|44027.2|8
1623727510000|2021-06-15 03:25:10|44055.3|44035.3|44055.3|44035.3|44057.2|44037.2|44055.3|44035.3|4
1623727520000|2021-06-15 03:25:20|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|3
1623727530000|2021-06-15 03:25:30|44060.3|44040.3|44060.8|44040.8|44060.8|44040.8|44060.3|44040.3|5
1623727540000|2021-06-15 03:25:40|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|13
1623727550000|2021-06-15 03:25:50|44065.8|44045.8|44067.8|44047.8|44068.3|44048.3|44065.8|44045.8|6
1623727560000|2021-06-15 03:26:00|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|0
1623727570000|2021-06-15 03:26:10|44070.8|44050.8|44072.8|44052.8|44074.7|44054.7|44070.8|44050.8|4
1623727580000|2021-06-15 03:26:20|44073.3|44053.3|44073.3|44053.3|44075.3|44055.3|44072.8|44052.8|2
1623727590000|2021-06-15 03:26:30|44073.8|44053.8|44080.3|44060.3|44080.3|44060.3|44073.8|44053.8|1
1623727600000|2021-06-15 03:26:40|44075.8|44055.8|44075.3|44055.3|44075.8|44055.8|44075.3|44055.3|8
1623727610000|2021-06-15 03:26:50|44075.8|44055.8|44075.8|44055.8|44077.8|44057.8|44074.7|44054.7|3
1623727620000|2021-06-15 03:27:00|44077.8|44057.8|44077.8|44057.8|44079.7|44059.7|44074.7|44054.7|1
1623727630000|2021-06-15 03:27:10|44079.7|44059.7|44082.2|44062.2|44082.2|44062.2|44079.7|44059.7|1
1623727640000|2021-06-15 03:27:20|44082.8|44062.8|44085.3|44065.3|44085.3|44065.3|44082.8|44062.8|13
1623727650000|2021-06-15 03:27:30|44087.8|44067.8|44095.3|44075.3|44095.3|44075.3|44087.8|44067.8|7
1623727660000|2021-06-15 03:27:40|44096.3|44076.3|44100.3|44080.3|44100.8|44080.8|44096.3|44076.3|13
1623727670000|2021-06-15 03:27:50|44100.8|44080.8|44120.8|44100.8|44120.8|44100.8|44100.8|44080.8|18
1623727680000|2021-06-15 03:28:00|44122.8|44102.8|44122.8|44102.8|44126.7|44106.7|44120.8|44100.8|15
1623727690000|2021-06-15 03:28:10|44124.8|44104.8|44124.8|44104.8|44125.3|44105.3|44120.8|44100.8|9
1623727700000|2021-06-15 03:28:20|44120.3|44100.3|44115.8|44095.8|44120.3|44100.3|44115.8|44095.8|17
1623727710000|2021-06-15 03:28:30|44112.8|44092.8|44115.3|44095.3|44115.3|44095.3|44109.8|44089.8|8
1623727720000|2021-06-15 03:28:40|44117.3|44097.3|44121.7|44101.7|44130.3|44110.3|44117.3|44097.3|35
1623727730000|2021-06-15 03:28:50|44115.8|44095.8|44112.8|44092.8|44115.8|44095.8|44108.8|44088.8|1
1623727740000|2021-06-15 03:29:00|44115.3|44095.3|44108.8|44088.8|44117.8|44097.8|44108.3|44088.3|22
1623727750000|2021-06-15 03:29:10|44109.3|44089.3|44133.8|44113.8|44133.8|44113.8|44109.3|44089.3|10
1623727760000|2021-06-15 03:29:20|44133.3|44113.3|44130.8|44110.8|44135.3|44115.3|44128.3|44108.3|11
1623727770000|2021-06-15 03:29:30|44131.3|44111.3|44135.8|44115.8|44135.8|44115.8|44130.8|44110.8|14
1623727780000|2021-06-15 03:29:40|44137.8|44117.8|44137.8|44117.8|44140.8|44120.8|44135.8|44115.8|13
1623727790000|2021-06-15 03:29:50|44138.3|44118.3|44133.3|44113.3|44139.8|44119.8|44120.3|44100.3|26
1623727800000|2021-06-15 03:30:00|44135.3|44115.3|44115.8|44095.8|44137.3|44117.3|44111.8|44091.8|10
1623727810000|2021-06-15 03:30:10|44115.3|44095.3|44145.3|44125.3|44145.3|44125.3|44115.3|44095.3|15
1623727820000|2021-06-15 03:30:20|44142.8|44122.8|44142.8|44122.8|44145.3|44125.3|44140.3|44120.3|6
1623727830000|2021-06-15 03:30:30|44144.8|44124.8|44142.8|44122.8|44144.8|44124.8|44140.3|44120.3|8
1623727840000|2021-06-15 03:30:40|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44142.8|44122.8|7
1623727850000|2021-06-15 03:30:50|44147.8|44127.8|44148.3|44128.3|44148.3|44128.3|44147.8|44127.8|7
1623727860000|2021-06-15 03:31:00|44150.3|44130.3|44155.3|44135.3|44155.3|44135.3|44150.3|44130.3|15
1623727870000|2021-06-15 03:31:10|44155.8|44135.8|44156.3|44136.3|44156.3|44136.3|44155.8|44135.8|10
1623727880000|2021-06-15 03:31:20|44155.8|44135.8|44152.8|44132.8|44156.3|44136.3|44152.8|44132.8|12
1623727890000|2021-06-15 03:31:30|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|7
1623727900000|2021-06-15 03:31:40|44146.2|44126.2|44135.3|44115.3|44146.2|44126.2|44134.8|44114.8|9
1623727910000|2021-06-15 03:31:50|44135.8|44115.8|44145.3|44125.3|44145.3|44125.3|44135.8|44115.8|7
1623727920000|2021-06-15 03:32:00|44145.8|44125.8|44153.3|44133.3|44155.3|44135.3|44145.8|44125.8|16
1623727930000|2021-06-15 03:32:10|44155.3|44135.3|44150.3|44130.3|44155.3|44135.3|44150.3|44130.3|2
1623727940000|2021-06-15 03:32:20|44154.8|44134.8|44155.8|44135.8|44155.8|44135.8|44154.8|44134.8|15
1623727950000|2021-06-15 03:32:30|44155.3|44135.3|44158.3|44138.3|44158.3|44138.3|44155.3|44135.3|5
1623727960000|2021-06-15 03:32:40|44155.8|44135.8|44155.3|44135.3|44157.3|44137.3|44155.3|44135.3|6
1623727970000|2021-06-15 03:32:50|44155.8|44135.8|44155.3|44135.3|44155.8|44135.8|44153.3|44133.3|8
1623727980000|2021-06-15 03:33:00|44153.3|44133.3|44150.3|44130.3|44153.3|44133.3|44150.3|44130.3|9
1623727990000|2021-06-15 03:33:10|44148.3|44128.3|44148.3|44128.3|44148.3|44128.3|44148.3|44128.3|9
1623728000000|2021-06-15 03:33:20|44147.8|44127.8|44147.3|44127.3|44147.8|44127.8|44147.3|44127.3|2
1623728010000|2021-06-15 03:33:30|44145.3|44125.3|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|1
1623728020000|2021-06-15 03:33:40|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|9
1623728030000|2021-06-15 03:33:50|||||||||1
1623728040000|2021-06-15 03:34:00|44150.3|44130.3|44154.8|44134.8|44154.8|44134.8|44150.3|44130.3|1
1623728050000|2021-06-15 03:34:10|44152.3|44132.3|44155.3|44135.3|44155.3|44135.3|44152.3|44132.3|11
1623728060000|2021-06-15 03:34:20|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|0
1623728070000|2021-06-15 03:34:30|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|3
1623728080000|2021-06-15 03:34:40|44158.3|44138.3|44155.3|44135.3|44158.3|44138.3|44155.3|44135.3|3
1623728090000|2021-06-15 03:34:50|44157.3|44137.3|44155.3|44135.3|44158.3|44138.3|44155.3|44135.3|4
1623728100000|2021-06-15 03:35:00|44153.3|44133.3|44150.3|44130.3|44155.3|44135.3|44150.3|44130.3|26
1623728110000|2021-06-15 03:35:10|44148.3|44128.3|44134.8|44114.8|44148.3|44128.3|44134.8|44114.8|10
1623728120000|2021-06-15 03:35:20|44135.3|44115.3|44130.3|44110.3|44135.3|44115.3|44130.3|44110.3|4
1623728140000|2021-06-15 03:35:40|44131.3|44111.3|44135.3|44115.3|44135.3|44115.3|44131.3|44111.3|5
1623728150000|2021-06-15 03:35:50|44134.8|44114.8|44134.8|44114.8|44135.3|44115.3|44134.8|44114.8|1
1623728170000|2021-06-15 03:36:10|44134.2|44114.2|44130.3|44110.3|44134.2|44114.2|44130.3|44110.3|1
1623728180000|2021-06-15 03:36:20|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|3
1623728190000|2021-06-15 03:36:30|44132.8|44112.8|44135.3|44115.3|44135.3|44115.3|44132.8|44112.8|8
1623728200000|2021-06-15 03:36:40|||||||||1
1623728210000|2021-06-15 03:36:50|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|2
1623728220000|2021-06-15 03:37:00|44135.3|44115.3|44135.3|44115.3|44135.8|44115.8|44135.3|44115.3|1
1623728250000|2021-06-15 03:37:30|44138.3|44118.3|44140.3|44120.3|44140.3|44120.3|44137.8|44117.8|1
1623728260000|2021-06-15 03:37:40|||||||||4
1623728270000|2021-06-15 03:37:50|44142.3|44122.3|44148.3|44128.3|44148.3|44128.3|44142.3|44122.3|4
1623728280000|2021-06-15 03:38:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|1
1623728290000|2021-06-15 03:38:10|44150.8|44130.8|44150.8|44130.8|44151.3|44131.3|44150.8|44130.8|5
1623728300000|2021-06-15 03:38:20|||||||||2
1623728310000|2021-06-15 03:38:30|44153.3|44133.3|44153.3|44133.3|44155.8|44135.8|44153.3|44133.3|3
1623728320000|2021-06-15 03:38:40|44153.8|44133.8|44150.3|44130.3|44153.8|44133.8|44150.3|44130.3|7
1623728330000|2021-06-15 03:38:50|44149.3|44129.3|44140.8|44120.8|44149.3|44129.3|44140.8|44120.8|3
1623728340000|2021-06-15 03:39:00|44138.8|44118.8|44138.3|44118.3|44138.8|44118.8|44137.8|44117.8|0
1623728350000|2021-06-15 03:39:10|44137.8|44117.8|44140.3|44120.3|44140.3|44120.3|44135.3|44115.3|6
1623728360000|2021-06-15 03:39:20|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|2
1623728380000|2021-06-15 03:39:40|44141.3|44121.3|44140.8|44120.8|44141.3|44121.3|44140.8|44120.8|1
1623728390000|2021-06-15 03:39:50|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|3
1623728400000|2021-06-15 03:40:00|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|1
1623728420000|2021-06-15 03:40:20|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|2
1623728430000|2021-06-15 03:40:30|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|3
1623728440000|2021-06-15 03:40:40|44134.8|44114.8|44133.3|44113.3|44135.3|44115.3|44132.8|44112.8|3
1623728450000|2021-06-15 03:40:50|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|2
1623728460000|2021-06-15 03:41:00|44133.3|44113.3|44130.8|44110.8|44133.3|44113.3|44130.8|44110.8|7
1623728470000|2021-06-15 03:41:10|44133.3|44113.3|44135.3|44115.3|44135.3|44115.3|44133.3|44113.3|1
1623728480000|2021-06-15 03:41:20|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|3
1623728500000|2021-06-15 03:41:40|44139.8|44119.8|44137.8|44117.8|44139.8|44119.8|44137.8|44117.8|1
1623728510000|2021-06-15 03:41:50|44135.8|44115.8|44135.3|44115.3|44135.8|44115.8|44135.3|44115.3|0
1623728520000|2021-06-15 03:42:00|||||||||1
1623728530000|2021-06-15 03:42:10|44135.8|44115.8|44137.8|44117.8|44137.8|44117.8|44135.8|44115.8|3
1623728550000|2021-06-15 03:42:30|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|0
1623728560000|2021-06-15 03:42:40|44135.3|44115.3|44140.3|44120.3|44140.3|44120.3|44135.3|44115.3|4
1623728570000|2021-06-15 03:42:50|44139.8|44119.8|44139.8|44119.8|44140.3|44120.3|44137.8|44117.8|2
1623728580000|2021-06-15 03:43:00|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|2
1623728590000|2021-06-15 03:43:10|44136.3|44116.3|44135.3|44115.3|44136.3|44116.3|44135.3|44115.3|5
1623728600000|2021-06-15 03:43:20|||||||||2
1623728610000|2021-06-15 03:43:30|||||||||1
1623728640000|2021-06-15 03:44:00|||||||||3
1623728650000|2021-06-15 03:44:10|||||||||2
1623728660000|2021-06-15 03:44:20|44137.3|44117.3|44133.3|44113.3|44137.3|44117.3|44133.3|44113.3|9
1623728670000|2021-06-15 03:44:30|44131.3|44111.3|44128.3|44108.3|44131.3|44111.3|44128.3|44108.3|5
1623728680000|2021-06-15 03:44:40|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|3
1623728690000|2021-06-15 03:44:50|||||||||1
1623728700000|2021-06-15 03:45:00|||||||||6
1623728720000|2021-06-15 03:45:20|||||||||4
1623728740000|2021-06-15 03:45:40|44129.8|44109.8|44132.8|44112.8|44132.8|44112.8|44129.8|44109.8|3
1623728760000|2021-06-15 03:46:00|44135.3|44115.3|44137.8|44117.8|44137.8|44117.8|44135.3|44115.3|3
1623728770000|2021-06-15 03:46:10|44138.3|44118.3|44143.8|44123.8|44143.8|44123.8|44138.3|44118.3|6
1623728780000|2021-06-15 03:46:20|44143.3|44123.3|44143.3|44123.3|44143.8|44123.8|44143.3|44123.3|1
1623728810000|2021-06-15 03:46:50|44142.8|44122.8|44141.3|44121.3|44142.8|44122.8|44140.8|44120.8|0
1623728820000|2021-06-15 03:47:00|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44142.8|44122.8|0
1623728830000|2021-06-15 03:47:10|44145.8|44125.8|44148.3|44128.3|44148.3|44128.3|44145.8|44125.8|4
1623728840000|2021-06-15 03:47:20|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|1
1623728860000|2021-06-15 03:47:40|44146.3|44126.3|44148.3|44128.3|44148.3|44128.3|44145.8|44125.8|1
1623728870000|2021-06-15 03:47:50|44145.8|44125.8|44145.3|44125.3|44146.3|44126.3|44145.3|44125.3|2
1623728880000|2021-06-15 03:48:00|44145.8|44125.8|44143.3|44123.3|44145.8|44125.8|44143.3|44123.3|3
1623728900000|2021-06-15 03:48:20|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44144.8|44124.8|2
1623728910000|2021-06-15 03:48:30|||||||||4
1623728920000|2021-06-15 03:48:40|44145.8|44125.8|44145.3|44125.3|44145.8|44125.8|44145.3|44125.3|1
1623728930000|2021-06-15 03:48:50|44145.8|44125.8|44152.3|44132.3|44152.3|44132.3|44145.3|44125.3|20
1623728950000|2021-06-15 03:49:10|44150.3|44130.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|4
1623728970000|2021-06-15 03:49:30|||||||||1
1623728980000|2021-06-15 03:49:40|44142.8|44122.8|44138.8|44118.8|44142.8|44122.8|44136.3|44116.3|6
1623728990000|2021-06-15 03:49:50|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44138.3|44118.3|1
1623729000000|2021-06-15 03:50:00|44138.8|44118.8|44138.8|44118.8|44138.8|44118.8|44138.8|44118.8|0
1623729010000|2021-06-15 03:50:10|44135.3|44115.3|44110.8|44090.8|44135.3|44115.3|44110.8|44090.8|13
1623729020000|2021-06-15 03:50:20|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|44110.8|44090.8|6
1623729030000|2021-06-15 03:50:30|44113.3|44093.3|44115.3|44095.3|44115.3|44095.3|44110.8|44090.8|2
1623729040000|2021-06-15 03:50:40|44113.3|44093.3|44110.8|44090.8|44113.3|44093.3|44110.8|44090.8|2
1623729050000|2021-06-15 03:50:50|44110.3|44090.3|44100.3|44080.3|44110.3|44090.3|44098.3|44078.3|12
1623729070000|2021-06-15 03:51:10|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|1
1623729090000|2021-06-15 03:51:30|44100.3|44080.3|44101.8|44081.8|44101.8|44081.8|44095.8|44075.8|12
1623729100000|2021-06-15 03:51:40|44104.3|44084.3|44108.3|44088.3|44108.3|44088.3|44103.8|44083.8|1
1623729110000|2021-06-15 03:51:50|44105.8|44085.8|44105.3|44085.3|44105.8|44085.8|44105.3|44085.3|2
1623729130000|2021-06-15 03:52:10|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|44110.3|44090.3|14
1623729140000|2021-06-15 03:52:20|||||||||1
1623729150000|2021-06-15 03:52:30|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|8
1623729160000|2021-06-15 03:52:40|44103.3|44083.3|44100.8|44080.8|44105.3|44085.3|44100.8|44080.8|8
1623729170000|2021-06-15 03:52:50|44100.3|44080.3|44102.8|44082.8|44102.8|44082.8|44100.3|44080.3|7
1623729180000|2021-06-15 03:53:00|44100.8|44080.8|44103.3|44083.3|44105.3|44085.3|44100.8|44080.8|1
1623729190000|2021-06-15 03:53:10|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|0
1623729200000|2021-06-15 03:53:20|||||||||1
1623729210000|2021-06-15 03:53:30|44102.3|44082.3|44102.8|44082.8|44104.8|44084.8|44102.3|44082.3|3
1623729220000|2021-06-15 03:53:40|44102.3|44082.3|44102.3|44082.3|44102.8|44082.8|44102.3|44082.3|2
1623729230000|2021-06-15 03:53:50|44100.3|44080.3|44099.8|44079.8|44100.3|44080.3|44096.3|44076.3|11
1623729240000|2021-06-15 03:54:00|44097.8|44077.8|44100.3|44080.3|44100.3|44080.3|44097.8|44077.8|9
1623729260000|2021-06-15 03:54:20|44095.8|44075.8|44100.3|44080.3|44100.3|44080.3|44095.8|44075.8|2
1623729270000|2021-06-15 03:54:30|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1623729280000|2021-06-15 03:54:40|44100.3|44080.3|44098.3|44078.3|44100.3|44080.3|44098.3|44078.3|0
1623729290000|2021-06-15 03:54:50|44097.8|44077.8|44100.3|44080.3|44100.3|44080.3|44097.8|44077.8|8
1623729300000|2021-06-15 03:55:00|44100.8|44080.8|44102.8|44082.8|44102.8|44082.8|44100.8|44080.8|0
1623729330000|2021-06-15 03:55:30|||||||||3
1623729340000|2021-06-15 03:55:40|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|3
1623729350000|2021-06-15 03:55:50|44100.8|44080.8|44100.8|44080.8|44105.3|44085.3|44100.8|44080.8|2
1623729360000|2021-06-15 03:56:00|44100.3|44080.3|44105.3|44085.3|44105.3|44085.3|44100.3|44080.3|5
1623729370000|2021-06-15 03:56:10|||||||||1
1623729380000|2021-06-15 03:56:20|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|0
1623729390000|2021-06-15 03:56:30|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|1
1623729400000|2021-06-15 03:56:40|44105.8|44085.8|44100.8|44080.8|44107.8|44087.8|44100.8|44080.8|6
1623729410000|2021-06-15 03:56:50|44100.3|44080.3|44100.8|44080.8|44100.8|44080.8|44100.3|44080.3|0
1623729420000|2021-06-15 03:57:00|44104.8|44084.8|44105.3|44085.3|44105.3|44085.3|44104.8|44084.8|2
1623729430000|2021-06-15 03:57:10|||||||||9
1623729440000|2021-06-15 03:57:20|44104.8|44084.8|44100.8|44080.8|44104.8|44084.8|44100.8|44080.8|1
1623729450000|2021-06-15 03:57:30|44101.3|44081.3|44105.3|44085.3|44105.3|44085.3|44100.8|44080.8|4
1623729460000|2021-06-15 03:57:40|44105.8|44085.8|44105.3|44085.3|44105.8|44085.8|44105.3|44085.3|1
1623729470000|2021-06-15 03:57:50|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44105.3|44085.3|1
1623729480000|2021-06-15 03:58:00|44105.3|44085.3|44105.8|44085.8|44105.8|44085.8|44105.3|44085.3|0
1623729490000|2021-06-15 03:58:10|44109.8|44089.8|44110.3|44090.3|44110.3|44090.3|44107.8|44087.8|0
1623729500000|2021-06-15 03:58:20|44105.8|44085.8|44110.3|44090.3|44110.3|44090.3|44105.8|44085.8|1
1623729520000|2021-06-15 03:58:40|44109.8|44089.8|44107.8|44087.8|44109.8|44089.8|44107.8|44087.8|0
1623729530000|2021-06-15 03:58:50|44109.8|44089.8|44110.3|44090.3|44110.3|44090.3|44109.8|44089.8|0
1623729540000|2021-06-15 03:59:00|44109.8|44089.8|44105.3|44085.3|44109.8|44089.8|44105.3|44085.3|4
1623729560000|2021-06-15 03:59:20|44107.8|44087.8|44107.8|44087.8|44110.3|44090.3|44107.8|44087.8|1
1623729570000|2021-06-15 03:59:30|44108.3|44088.3|44110.3|44090.3|44110.3|44090.3|44107.8|44087.8|3
1623729590000|2021-06-15 03:59:50|44108.3|44088.3|44107.3|44087.3|44108.3|44088.3|44107.3|44087.3|2
1623729600000|2021-06-15 04:00:00|44105.3|44085.3|44107.8|44087.8|44107.8|44087.8|44105.3|44085.3|9
1623729620000|2021-06-15 04:00:20|44107.3|44087.3|44107.8|44087.8|44109.8|44089.8|44107.3|44087.3|15
1623729630000|2021-06-15 04:00:30|44109.8|44089.8|44110.3|44090.3|44110.3|44090.3|44105.8|44085.8|2
1623729640000|2021-06-15 04:00:40|44106.3|44086.3|44110.3|44090.3|44110.3|44090.3|44106.3|44086.3|1
1623729650000|2021-06-15 04:00:50|44116.3|44096.3|44127.3|44107.3|44127.3|44107.3|44116.3|44096.3|12
1623729660000|2021-06-15 04:01:00|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|4
1623729670000|2021-06-15 04:01:10|44124.8|44104.8|44125.3|44105.3|44125.3|44105.3|44124.8|44104.8|0
1623729680000|2021-06-15 04:01:20|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|0
1623729690000|2021-06-15 04:01:30|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|44115.3|44095.3|29
1623729700000|2021-06-15 04:01:40|44125.3|44105.3|44130.3|44110.3|44130.3|44110.3|44125.3|44105.3|22
1623729710000|2021-06-15 04:01:50|44129.8|44109.8|44130.3|44110.3|44130.3|44110.3|44125.3|44105.3|0
1623729740000|2021-06-15 04:02:20|44126.3|44106.3|44127.8|44107.8|44127.8|44107.8|44125.3|44105.3|3
1623729750000|2021-06-15 04:02:30|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|0
1623729760000|2021-06-15 04:02:40|44125.3|44105.3|44127.8|44107.8|44127.8|44107.8|44125.3|44105.3|2
1623729770000|2021-06-15 04:02:50|44128.3|44108.3|44130.3|44110.3|44130.3|44110.3|44128.3|44108.3|0
1623729780000|2021-06-15 04:03:00|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|3
1623729790000|2021-06-15 04:03:10|44130.8|44110.8|44130.3|44110.3|44130.8|44110.8|44130.3|44110.3|2
1623729800000|2021-06-15 04:03:20|44134.8|44114.8|44137.8|44117.8|44139.8|44119.8|44132.8|44112.8|21
1623729810000|2021-06-15 04:03:30|44138.3|44118.3|44140.3|44120.3|44140.3|44120.3|44138.3|44118.3|0
1623729820000|2021-06-15 04:03:40|44150.3|44130.3|44150.8|44130.8|44150.8|44130.8|44150.3|44130.3|29
1623729830000|2021-06-15 04:03:50|44152.8|44132.8|44152.8|44132.8|44154.8|44134.8|44152.8|44132.8|2
1623729840000|2021-06-15 04:04:00|44150.8|44130.8|44149.3|44129.3|44150.8|44130.8|44149.3|44129.3|8
1623729850000|2021-06-15 04:04:10|44149.8|44129.8|44144.8|44124.8|44149.8|44129.8|44144.8|44124.8|4
1623729860000|2021-06-15 04:04:20|44144.3|44124.3|44140.3|44120.3|44144.3|44124.3|44139.8|44119.8|7
1623729870000|2021-06-15 04:04:30|44137.3|44117.3|44135.3|44115.3|44137.3|44117.3|44134.8|44114.8|2
1623729880000|2021-06-15 04:04:40|||||||||2
1623729890000|2021-06-15 04:04:50|44134.8|44114.8|44130.3|44110.3|44135.3|44115.3|44130.3|44110.3|9
1623729900000|2021-06-15 04:05:00|44129.8|44109.8|44129.8|44109.8|44130.3|44110.3|44129.8|44109.8|2
1623729910000|2021-06-15 04:05:10|44130.3|44110.3|44130.3|44110.3|44130.3|44110.3|44125.8|44105.8|1
1623729920000|2021-06-15 04:05:20|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|2
1623729930000|2021-06-15 04:05:30|||||||||2
1623729950000|2021-06-15 04:05:50|||||||||3
1623729960000|2021-06-15 04:06:00|44125.8|44105.8|44134.8|44114.8|44134.8|44114.8|44125.8|44105.8|6
1623729970000|2021-06-15 04:06:10|44135.3|44115.3|44134.8|44114.8|44135.3|44115.3|44134.8|44114.8|0
1623729980000|2021-06-15 04:06:20|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|0
1623729990000|2021-06-15 04:06:30|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|8
1623730000000|2021-06-15 04:06:40|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|44139.8|44119.8|2
1623730010000|2021-06-15 04:06:50|||||||||4
1623730030000|2021-06-15 04:07:10|44142.3|44122.3|44142.8|44122.8|44142.8|44122.8|44139.8|44119.8|5
1623730040000|2021-06-15 04:07:20|44140.3|44120.3|44142.8|44122.8|44144.3|44124.3|44140.3|44120.3|6
1623730050000|2021-06-15 04:07:30|44140.3|44120.3|44140.3|44120.3|44142.8|44122.8|44140.3|44120.3|9
1623730060000|2021-06-15 04:07:40|||||||||3
1623730070000|2021-06-15 04:07:50|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44135.8|44115.8|1
1623730080000|2021-06-15 04:08:00|44137.3|44117.3|44140.3|44120.3|44140.3|44120.3|44135.8|44115.8|1
1623730090000|2021-06-15 04:08:10|||||||||1
1623730100000|2021-06-15 04:08:20|44142.3|44122.3|44140.3|44120.3|44142.8|44122.8|44140.3|44120.3|4
1623730110000|2021-06-15 04:08:30|44144.3|44124.3|44144.8|44124.8|44144.8|44124.8|44144.3|44124.3|1
1623730120000|2021-06-15 04:08:40|||||||||19
1623730130000|2021-06-15 04:08:50|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|5
1623730140000|2021-06-15 04:09:00|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|1
1623730150000|2021-06-15 04:09:10|44150.3|44130.3|44153.3|44133.3|44153.3|44133.3|44150.3|44130.3|17
1623730160000|2021-06-15 04:09:20|44155.3|44135.3|44165.3|44145.3|44165.3|44145.3|44155.3|44135.3|14
1623730170000|2021-06-15 04:09:30|44170.8|44150.8|44175.3|44155.3|44175.3|44155.3|44170.3|44150.3|24
1623730180000|2021-06-15 04:09:40|44175.8|44155.8|44175.3|44155.3|44175.8|44155.8|44175.3|44155.3|2
1623730190000|2021-06-15 04:09:50|44175.8|44155.8|44177.8|44157.8|44181.8|44161.8|44175.8|44155.8|16
1623730200000|2021-06-15 04:10:00|44200.3|44180.3|44195.8|44175.8|44200.3|44180.3|44191.3|44171.3|17
1623730210000|2021-06-15 04:10:10|44197.8|44177.8|44200.3|44180.3|44200.3|44180.3|44197.8|44177.8|11
1623730220000|2021-06-15 04:10:20|44205.8|44185.8|44211.3|44191.3|44211.3|44191.3|44205.8|44185.8|19
1623730230000|2021-06-15 04:10:30|44213.8|44193.8|44210.3|44190.3|44214.8|44194.8|44210.3|44190.3|9
1623730240000|2021-06-15 04:10:40|44214.8|44194.8|44212.8|44192.8|44215.3|44195.3|44210.3|44190.3|15
1623730250000|2021-06-15 04:10:50|44214.8|44194.8|44203.8|44183.8|44214.8|44194.8|44203.8|44183.8|2
1623730260000|2021-06-15 04:11:00|44205.8|44185.8|44210.8|44190.8|44210.8|44190.8|44205.8|44185.8|5
1623730270000|2021-06-15 04:11:10|44210.3|44190.3|44211.3|44191.3|44211.3|44191.3|44210.3|44190.3|7
1623730280000|2021-06-15 04:11:20|44211.8|44191.8|44215.8|44195.8|44220.3|44200.3|44211.8|44191.8|3
1623730290000|2021-06-15 04:11:30|44215.3|44195.3|44244.8|44224.8|44244.8|44224.8|44215.3|44195.3|7
1623730300000|2021-06-15 04:11:40|44244.3|44224.3|44232.3|44212.3|44244.3|44224.3|44232.3|44212.3|16
1623730310000|2021-06-15 04:11:50|44235.3|44215.3|44237.8|44217.8|44239.8|44219.8|44235.3|44215.3|4
1623730320000|2021-06-15 04:12:00|44237.3|44217.3|44234.8|44214.8|44237.3|44217.3|44234.8|44214.8|14
1623730330000|2021-06-15 04:12:10|44237.8|44217.8|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|20
1623730340000|2021-06-15 04:12:20|44240.8|44220.8|44240.3|44220.3|44244.3|44224.3|44240.3|44220.3|5
1623730350000|2021-06-15 04:12:30|44254.8|44234.8|44250.8|44230.8|44254.8|44234.8|44248.8|44228.8|10
1623730360000|2021-06-15 04:12:40|44250.3|44230.3|44243.3|44223.3|44250.3|44230.3|44243.3|44223.3|3
1623730370000|2021-06-15 04:12:50|44242.8|44222.8|44243.3|44223.3|44243.3|44223.3|44233.3|44213.3|33
1623730380000|2021-06-15 04:13:00|44245.3|44225.3|44249.8|44229.8|44249.8|44229.8|44244.8|44224.8|5
1623730390000|2021-06-15 04:13:10|44254.8|44234.8|44269.8|44249.8|44270.3|44250.3|44254.8|44234.8|20
1623730400000|2021-06-15 04:13:20|44269.3|44249.3|44259.8|44239.8|44269.3|44249.3|44259.8|44239.8|3
1623730410000|2021-06-15 04:13:30|44259.3|44239.3|44277.8|44257.8|44277.8|44257.8|44259.3|44239.3|48
1623730420000|2021-06-15 04:13:40|44277.3|44257.3|44274.8|44254.8|44277.3|44257.3|44274.8|44254.8|5
1623730430000|2021-06-15 04:13:50|44266.8|44246.8|44264.3|44244.3|44266.8|44246.8|44264.3|44244.3|5
1623730440000|2021-06-15 04:14:00|44266.8|44246.8|44264.8|44244.8|44267.3|44247.3|44264.3|44244.3|9
1623730450000|2021-06-15 04:14:10|44264.3|44244.3|44259.8|44239.8|44264.3|44244.3|44259.8|44239.8|5
1623730460000|2021-06-15 04:14:20|44259.3|44239.3|44250.3|44230.3|44259.3|44239.3|44247.8|44227.8|3
1623730470000|2021-06-15 04:14:30|44249.8|44229.8|44249.8|44229.8|44250.3|44230.3|44245.3|44225.3|4
1623730480000|2021-06-15 04:14:40|44245.3|44225.3|44240.3|44220.3|44245.3|44225.3|44240.3|44220.3|6
1623730490000|2021-06-15 04:14:50|44239.8|44219.8|44254.8|44234.8|44254.8|44234.8|44239.8|44219.8|13
1623730500000|2021-06-15 04:15:00|44255.3|44235.3|44259.8|44239.8|44259.8|44239.8|44255.3|44235.3|4
1623730510000|2021-06-15 04:15:10|44255.3|44235.3|44254.8|44234.8|44255.3|44235.3|44254.8|44234.8|8
1623730520000|2021-06-15 04:15:20|44255.3|44235.3|44255.8|44235.8|44255.8|44235.8|44255.3|44235.3|1
1623730530000|2021-06-15 04:15:30|44255.3|44235.3|44255.3|44235.3|44255.8|44235.8|44255.3|44235.3|2
1623730540000|2021-06-15 04:15:40|44259.8|44239.8|44257.8|44237.8|44261.8|44241.8|44257.8|44237.8|5
1623730550000|2021-06-15 04:15:50|44259.8|44239.8|44257.8|44237.8|44259.8|44239.8|44257.3|44237.3|1
1623730570000|2021-06-15 04:16:10|44255.3|44235.3|44253.3|44233.3|44255.3|44235.3|44251.3|44231.3|4
1623730590000|2021-06-15 04:16:30|44253.8|44233.8|44259.8|44239.8|44259.8|44239.8|44253.8|44233.8|1
1623730600000|2021-06-15 04:16:40|44261.8|44241.8|44264.8|44244.8|44264.8|44244.8|44261.8|44241.8|2
1623730610000|2021-06-15 04:16:50|44265.3|44245.3|44267.3|44247.3|44267.3|44247.3|44265.3|44245.3|1
1623730620000|2021-06-15 04:17:00|44265.3|44245.3|44269.8|44249.8|44269.8|44249.8|44264.8|44244.8|8
1623730630000|2021-06-15 04:17:10|44265.3|44245.3|44267.8|44247.8|44267.8|44247.8|44264.8|44244.8|16
1623730640000|2021-06-15 04:17:20|44268.3|44248.3|44262.8|44242.8|44268.3|44248.3|44262.8|44242.8|8
1623730650000|2021-06-15 04:17:30|44259.8|44239.8|44253.8|44233.8|44259.8|44239.8|44253.8|44233.8|1
1623730660000|2021-06-15 04:17:40|44251.8|44231.8|44247.8|44227.8|44251.8|44231.8|44247.8|44227.8|2
1623730670000|2021-06-15 04:17:50|44247.3|44227.3|44251.3|44231.3|44251.3|44231.3|44245.3|44225.3|13
1623730680000|2021-06-15 04:18:00|44255.3|44235.3|44265.3|44245.3|44265.3|44245.3|44255.3|44235.3|4
1623730700000|2021-06-15 04:18:20|44264.8|44244.8|44262.3|44242.3|44264.8|44244.8|44262.3|44242.3|6
1623730710000|2021-06-15 04:18:30|||||||||2
1623730720000|2021-06-15 04:18:40|44259.8|44239.8|44264.8|44244.8|44264.8|44244.8|44259.8|44239.8|1
1623730730000|2021-06-15 04:18:50|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|2
1623730740000|2021-06-15 04:19:00|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44259.8|44239.8|2
1623730750000|2021-06-15 04:19:10|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|0
1623730760000|2021-06-15 04:19:20|44269.8|44249.8|44270.3|44250.3|44270.3|44250.3|44269.8|44249.8|2
1623730770000|2021-06-15 04:19:30|44267.8|44247.8|44265.3|44245.3|44267.8|44247.8|44265.3|44245.3|5
1623730790000|2021-06-15 04:19:50|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|3
1623730800000|2021-06-15 04:20:00|44267.3|44247.3|44265.3|44245.3|44267.3|44247.3|44265.3|44245.3|2
1623730820000|2021-06-15 04:20:20|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|2
1623730830000|2021-06-15 04:20:30|44266.3|44246.3|44265.8|44245.8|44266.3|44246.3|44265.3|44245.3|2
1623730840000|2021-06-15 04:20:40|44265.3|44245.3|44265.3|44245.3|44265.8|44245.8|44265.3|44245.3|0
1623730850000|2021-06-15 04:20:50|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|3
1623730860000|2021-06-15 04:21:00|44265.8|44245.8|44265.8|44245.8|44270.3|44250.3|44265.8|44245.8|3
1623730870000|2021-06-15 04:21:10|44266.3|44246.3|44265.8|44245.8|44268.3|44248.3|44265.3|44245.3|1
1623730880000|2021-06-15 04:21:20|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|0
1623730890000|2021-06-15 04:21:30|||||||||2
1623730900000|2021-06-15 04:21:40|44265.8|44245.8|44265.3|44245.3|44265.8|44245.8|44265.3|44245.3|3
1623730910000|2021-06-15 04:21:50|44265.8|44245.8|44265.3|44245.3|44265.8|44245.8|44265.3|44245.3|0
1623730920000|2021-06-15 04:22:00|44265.8|44245.8|44265.3|44245.3|44265.8|44245.8|44265.3|44245.3|1
1623730930000|2021-06-15 04:22:10|44265.8|44245.8|44265.3|44245.3|44265.8|44245.8|44265.3|44245.3|3
1623730940000|2021-06-15 04:22:20|44263.3|44243.3|44260.8|44240.8|44265.3|44245.3|44260.8|44240.8|9
1623730950000|2021-06-15 04:22:30|44260.3|44240.3|44263.3|44243.3|44265.3|44245.3|44260.3|44240.3|8
1623730960000|2021-06-15 04:22:40|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|1
1623730970000|2021-06-15 04:22:50|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|1
1623730980000|2021-06-15 04:23:00|44262.8|44242.8|44265.3|44245.3|44265.3|44245.3|44260.3|44240.3|3
1623730990000|2021-06-15 04:23:10|||||||||15
1623731000000|2021-06-15 04:23:20|44265.8|44245.8|44267.8|44247.8|44267.8|44247.8|44265.8|44245.8|6
1623731010000|2021-06-15 04:23:30|44269.8|44249.8|44266.3|44246.3|44270.3|44250.3|44265.8|44245.8|1
1623731020000|2021-06-15 04:23:40|44265.8|44245.8|44270.3|44250.3|44270.3|44250.3|44265.3|44245.3|12
1623731030000|2021-06-15 04:23:50|44275.3|44255.3|44274.8|44254.8|44275.3|44255.3|44274.8|44254.8|3
1623731040000|2021-06-15 04:24:00|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|1
1623731050000|2021-06-15 04:24:10|44272.8|44252.8|44270.3|44250.3|44274.8|44254.8|44270.3|44250.3|9
1623731060000|2021-06-15 04:24:20|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|0
1623731080000|2021-06-15 04:24:40|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|0
1623731090000|2021-06-15 04:24:50|44269.8|44249.8|44265.3|44245.3|44269.8|44249.8|44265.3|44245.3|3
1623731100000|2021-06-15 04:25:00|44267.8|44247.8|44265.8|44245.8|44267.8|44247.8|44265.3|44245.3|6
1623731110000|2021-06-15 04:25:10|44269.8|44249.8|44265.3|44245.3|44269.8|44249.8|44265.3|44245.3|0
1623731120000|2021-06-15 04:25:20|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|2
1623731130000|2021-06-15 04:25:30|44269.8|44249.8|44264.8|44244.8|44269.8|44249.8|44264.8|44244.8|7
1623731140000|2021-06-15 04:25:40|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|1
1623731150000|2021-06-15 04:25:50|44259.8|44239.8|44255.3|44235.3|44259.8|44239.8|44255.3|44235.3|6
1623731160000|2021-06-15 04:26:00|44254.8|44234.8|44252.3|44232.3|44254.8|44234.8|44250.3|44230.3|4
1623731170000|2021-06-15 04:26:10|44251.8|44231.8|44250.3|44230.3|44251.8|44231.8|44247.8|44227.8|4
1623731180000|2021-06-15 04:26:20|44249.8|44229.8|44245.8|44225.8|44250.3|44230.3|44245.8|44225.8|2
1623731190000|2021-06-15 04:26:30|44247.8|44227.8|44249.8|44229.8|44250.3|44230.3|44245.3|44225.3|10
1623731200000|2021-06-15 04:26:40|44249.3|44229.3|44250.3|44230.3|44250.3|44230.3|44245.3|44225.3|4
1623731210000|2021-06-15 04:26:50|||||||||4
1623731220000|2021-06-15 04:27:00|||||||||7
1623731230000|2021-06-15 04:27:10|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|19
1623731240000|2021-06-15 04:27:20|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|0
1623731250000|2021-06-15 04:27:30|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|2
1623731270000|2021-06-15 04:27:50|||||||||1
1623731280000|2021-06-15 04:28:00|44255.8|44235.8|44255.8|44235.8|44255.8|44235.8|44255.8|44235.8|3
1623731290000|2021-06-15 04:28:10|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|0
1623731300000|2021-06-15 04:28:20|44257.3|44237.3|44260.3|44240.3|44260.3|44240.3|44257.3|44237.3|5
1623731320000|2021-06-15 04:28:40|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|2
1623731330000|2021-06-15 04:28:50|44258.3|44238.3|44258.3|44238.3|44258.3|44238.3|44258.3|44238.3|3
1623731340000|2021-06-15 04:29:00|||||||||1
1623731360000|2021-06-15 04:29:20|||||||||1
1623731370000|2021-06-15 04:29:30|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|3
1623731380000|2021-06-15 04:29:40|44260.8|44240.8|44264.8|44244.8|44265.3|44245.3|44260.8|44240.8|5
1623731390000|2021-06-15 04:29:50|44263.3|44243.3|44264.8|44244.8|44265.3|44245.3|44262.8|44242.8|1
1623731400000|2021-06-15 04:30:00|44260.3|44240.3|44260.3|44240.3|44265.3|44245.3|44260.3|44240.3|3
1623731410000|2021-06-15 04:30:10|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|6
1623731420000|2021-06-15 04:30:20|||||||||2
1623731430000|2021-06-15 04:30:30|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|0
1623731460000|2021-06-15 04:31:00|44263.3|44243.3|44252.8|44232.8|44263.3|44243.3|44252.8|44232.8|12
1623731470000|2021-06-15 04:31:10|44250.8|44230.8|44248.3|44228.3|44250.8|44230.8|44248.3|44228.3|1
1623731480000|2021-06-15 04:31:20|44245.8|44225.8|44250.3|44230.3|44250.3|44230.3|44245.8|44225.8|4
1623731490000|2021-06-15 04:31:30|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|3
1623731510000|2021-06-15 04:31:50|44247.3|44227.3|44247.8|44227.8|44250.3|44230.3|44247.3|44227.3|4
1623731520000|2021-06-15 04:32:00|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|1
1623731530000|2021-06-15 04:32:10|||||||||5
1623731540000|2021-06-15 04:32:20|||||||||2
1623731550000|2021-06-15 04:32:30|44245.8|44225.8|44245.3|44225.3|44247.8|44227.8|44245.3|44225.3|5
1623731560000|2021-06-15 04:32:40|||||||||1
1623731570000|2021-06-15 04:32:50|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|3
1623731580000|2021-06-15 04:33:00|44254.3|44234.3|44255.3|44235.3|44255.3|44235.3|44252.8|44232.8|3
1623731590000|2021-06-15 04:33:10|44260.8|44240.8|44261.3|44241.3|44261.3|44241.3|44260.8|44240.8|5
1623731600000|2021-06-15 04:33:20|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|1
1623731620000|2021-06-15 04:33:40|44267.8|44247.8|44265.3|44245.3|44269.8|44249.8|44265.3|44245.3|4
1623731630000|2021-06-15 04:33:50|44264.8|44244.8|44265.3|44245.3|44265.3|44245.3|44264.8|44244.8|2
1623731640000|2021-06-15 04:34:00|44264.8|44244.8|44264.8|44244.8|44265.3|44245.3|44260.3|44240.3|5
1623731650000|2021-06-15 04:34:10|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|2
1623731660000|2021-06-15 04:34:20|44262.8|44242.8|44264.8|44244.8|44264.8|44244.8|44260.3|44240.3|1
1623731680000|2021-06-15 04:34:40|44262.8|44242.8|44265.3|44245.3|44265.3|44245.3|44262.8|44242.8|1
1623731690000|2021-06-15 04:34:50|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|2
1623731700000|2021-06-15 04:35:00|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|44262.8|44242.8|1
1623731710000|2021-06-15 04:35:10|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|0
1623731730000|2021-06-15 04:35:30|44264.8|44244.8|44260.3|44240.3|44264.8|44244.8|44260.3|44240.3|4
1623731750000|2021-06-15 04:35:50|44265.3|44245.3|44262.8|44242.8|44265.3|44245.3|44262.8|44242.8|10
1623731770000|2021-06-15 04:36:10|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|7
1623731780000|2021-06-15 04:36:20|44267.8|44247.8|44269.8|44249.8|44272.8|44252.8|44267.8|44247.8|4
1623731790000|2021-06-15 04:36:30|44267.3|44247.3|44266.8|44246.8|44267.3|44247.3|44266.8|44246.8|0
1623731800000|2021-06-15 04:36:40|44267.3|44247.3|44267.8|44247.8|44267.8|44247.8|44266.8|44246.8|3
1623731820000|2021-06-15 04:37:00|44268.3|44248.3|44265.8|44245.8|44268.3|44248.3|44265.3|44245.3|2
1623731830000|2021-06-15 04:37:10|44270.3|44250.3|44262.8|44242.8|44270.3|44250.3|44262.3|44242.3|12
1623731840000|2021-06-15 04:37:20|44262.3|44242.3|44264.8|44244.8|44264.8|44244.8|44259.8|44239.8|1
1623731850000|2021-06-15 04:37:30|44262.8|44242.8|44264.8|44244.8|44264.8|44244.8|44262.8|44242.8|0
1623731860000|2021-06-15 04:37:40|44262.8|44242.8|44265.3|44245.3|44265.3|44245.3|44262.8|44242.8|4
1623731870000|2021-06-15 04:37:50|44270.8|44250.8|44273.3|44253.3|44273.3|44253.3|44270.8|44250.8|2
1623731880000|2021-06-15 04:38:00|44277.8|44257.8|44280.3|44260.3|44280.3|44260.3|44277.8|44257.8|7
1623731890000|2021-06-15 04:38:10|44282.3|44262.3|44285.8|44265.8|44285.8|44265.8|44280.3|44260.3|7
1623731900000|2021-06-15 04:38:20|44287.8|44267.8|44290.8|44270.8|44290.8|44270.8|44285.8|44265.8|6
1623731910000|2021-06-15 04:38:30|44290.3|44270.3|44294.8|44274.8|44294.8|44274.8|44290.3|44270.3|18
1623731920000|2021-06-15 04:38:40|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|9
1623731930000|2021-06-15 04:38:50|44290.3|44270.3|44287.8|44267.8|44290.3|44270.3|44287.8|44267.8|2
1623731950000|2021-06-15 04:39:10|44285.8|44265.8|44295.8|44275.8|44295.8|44275.8|44285.8|44265.8|7
1623731960000|2021-06-15 04:39:20|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|2
1623731970000|2021-06-15 04:39:30|44294.8|44274.8|44295.3|44275.3|44295.3|44275.3|44294.8|44274.8|3
1623731980000|2021-06-15 04:39:40|||||||||1
1623731990000|2021-06-15 04:39:50|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44292.8|44272.8|2
1623732000000|2021-06-15 04:40:00|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|1
1623732010000|2021-06-15 04:40:10|44290.8|44270.8|44294.8|44274.8|44294.8|44274.8|44290.3|44270.3|1
1623732020000|2021-06-15 04:40:20|||||||||1
1623732030000|2021-06-15 04:40:30|44289.8|44269.8|44285.3|44265.3|44289.8|44269.8|44285.3|44265.3|5
1623732050000|2021-06-15 04:40:50|44289.3|44269.3|44289.8|44269.8|44289.8|44269.8|44289.3|44269.3|2
1623732060000|2021-06-15 04:41:00|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|0
1623732070000|2021-06-15 04:41:10|44287.8|44267.8|44290.3|44270.3|44290.3|44270.3|44287.8|44267.8|1
1623732080000|2021-06-15 04:41:20|44293.3|44273.3|44293.3|44273.3|44293.3|44273.3|44293.3|44273.3|4
1623732090000|2021-06-15 04:41:30|44293.8|44273.8|44297.8|44277.8|44299.8|44279.8|44293.3|44273.3|3
1623732100000|2021-06-15 04:41:40|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44297.8|44277.8|0
1623732110000|2021-06-15 04:41:50|||||||||1
1623732120000|2021-06-15 04:42:00|44299.8|44279.8|44295.8|44275.8|44299.8|44279.8|44295.8|44275.8|1
1623732130000|2021-06-15 04:42:10|44299.8|44279.8|44303.8|44283.8|44303.8|44283.8|44299.8|44279.8|18
1623732140000|2021-06-15 04:42:20|44303.3|44283.3|44300.3|44280.3|44303.3|44283.3|44300.3|44280.3|7
1623732150000|2021-06-15 04:42:30|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|4
1623732160000|2021-06-15 04:42:40|44304.8|44284.8|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|1
1623732170000|2021-06-15 04:42:50|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|2
1623732180000|2021-06-15 04:43:00|44298.3|44278.3|44298.3|44278.3|44298.3|44278.3|44298.3|44278.3|1
1623732190000|2021-06-15 04:43:10|44300.3|44280.3|44302.3|44282.3|44302.3|44282.3|44300.3|44280.3|7
1623732200000|2021-06-15 04:43:20|44302.8|44282.8|44302.3|44282.3|44302.8|44282.8|44302.3|44282.3|4
1623732210000|2021-06-15 04:43:30|44300.3|44280.3|44304.8|44284.8|44304.8|44284.8|44300.3|44280.3|2
1623732230000|2021-06-15 04:43:50|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|4
1623732240000|2021-06-15 04:44:00|44307.3|44287.3|44310.8|44290.8|44310.8|44290.8|44307.3|44287.3|15
1623732250000|2021-06-15 04:44:10|44310.3|44290.3|44310.3|44290.3|44314.8|44294.8|44310.3|44290.3|2
1623732260000|2021-06-15 04:44:20|44314.8|44294.8|44309.8|44289.8|44314.8|44294.8|44309.8|44289.8|1
1623732270000|2021-06-15 04:44:30|44312.3|44292.3|44314.8|44294.8|44314.8|44294.8|44312.3|44292.3|2
1623732280000|2021-06-15 04:44:40|44314.3|44294.3|44314.8|44294.8|44314.8|44294.8|44312.3|44292.3|12
1623732290000|2021-06-15 04:44:50|44315.3|44295.3|44317.3|44297.3|44317.3|44297.3|44315.3|44295.3|3
1623732300000|2021-06-15 04:45:00|44315.3|44295.3|44314.8|44294.8|44315.3|44295.3|44312.8|44292.8|6
1623732310000|2021-06-15 04:45:10|44315.3|44295.3|44312.3|44292.3|44315.3|44295.3|44312.3|44292.3|1
1623732320000|2021-06-15 04:45:20|44314.3|44294.3|44314.8|44294.8|44315.3|44295.3|44312.3|44292.3|3
1623732340000|2021-06-15 04:45:40|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|6
1623732350000|2021-06-15 04:45:50|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|4
1623732360000|2021-06-15 04:46:00|||||||||8
1623732370000|2021-06-15 04:46:10|44320.3|44300.3|44319.8|44299.8|44320.3|44300.3|44319.8|44299.8|0
1623732380000|2021-06-15 04:46:20|44320.3|44300.3|44319.8|44299.8|44320.3|44300.3|44319.8|44299.8|3
1623732390000|2021-06-15 04:46:30|44320.3|44300.3|44317.3|44297.3|44320.3|44300.3|44317.3|44297.3|10
1623732400000|2021-06-15 04:46:40|44317.8|44297.8|44320.3|44300.3|44320.3|44300.3|44317.8|44297.8|1
1623732410000|2021-06-15 04:46:50|44319.8|44299.8|44328.3|44308.3|44328.3|44308.3|44319.8|44299.8|21
1623732420000|2021-06-15 04:47:00|44328.8|44308.8|44324.3|44304.3|44328.8|44308.8|44324.3|44304.3|31
1623732430000|2021-06-15 04:47:10|44315.3|44295.3|44315.3|44295.3|44315.8|44295.8|44309.8|44289.8|9
1623732440000|2021-06-15 04:47:20|44314.8|44294.8|44314.8|44294.8|44314.8|44294.8|44314.8|44294.8|4
1623732450000|2021-06-15 04:47:30|44312.8|44292.8|44307.8|44287.8|44312.8|44292.8|44307.8|44287.8|4
1623732470000|2021-06-15 04:47:50|||||||||7
1623732480000|2021-06-15 04:48:00|44309.8|44289.8|44310.3|44290.3|44310.3|44290.3|44309.8|44289.8|9
1623732510000|2021-06-15 04:48:30|44308.3|44288.3|44307.8|44287.8|44308.3|44288.3|44307.8|44287.8|1
1623732520000|2021-06-15 04:48:40|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|0
1623732530000|2021-06-15 04:48:50|||||||||3
1623732540000|2021-06-15 04:49:00|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|9
1623732550000|2021-06-15 04:49:10|44302.3|44282.3|44299.8|44279.8|44302.8|44282.8|44297.8|44277.8|4
1623732560000|2021-06-15 04:49:20|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|4
1623732580000|2021-06-15 04:49:40|44294.8|44274.8|44284.8|44264.8|44294.8|44274.8|44284.8|44264.8|22
1623732590000|2021-06-15 04:49:50|44282.8|44262.8|44282.3|44262.3|44284.8|44264.8|44282.3|44262.3|7
1623732600000|2021-06-15 04:50:00|44280.3|44260.3|44282.3|44262.3|44282.8|44262.8|44280.3|44260.3|15
1623732610000|2021-06-15 04:50:10|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|1
1623732620000|2021-06-15 04:50:20|||||||||2
1623732630000|2021-06-15 04:50:30|||||||||4
1623732640000|2021-06-15 04:50:40|44295.3|44275.3|44294.8|44274.8|44300.3|44280.3|44294.8|44274.8|7
1623732650000|2021-06-15 04:50:50|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|0
1623732660000|2021-06-15 04:51:00|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44287.8|44267.8|0
1623732690000|2021-06-15 04:51:30|||||||||6
1623732700000|2021-06-15 04:51:40|||||||||3
1623732710000|2021-06-15 04:51:50|||||||||2
1623732730000|2021-06-15 04:52:10|44289.8|44269.8|44290.3|44270.3|44290.3|44270.3|44289.8|44269.8|7
1623732740000|2021-06-15 04:52:20|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|5
1623732750000|2021-06-15 04:52:30|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|1
1623732760000|2021-06-15 04:52:40|44297.8|44277.8|44299.8|44279.8|44299.8|44279.8|44295.3|44275.3|3
1623732770000|2021-06-15 04:52:50|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|9
1623732780000|2021-06-15 04:53:00|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|1
1623732790000|2021-06-15 04:53:10|44300.3|44280.3|44302.3|44282.3|44304.8|44284.8|44300.3|44280.3|2
1623732800000|2021-06-15 04:53:20|44300.3|44280.3|44304.8|44284.8|44304.8|44284.8|44300.3|44280.3|1
1623732810000|2021-06-15 04:53:30|44302.3|44282.3|44305.3|44285.3|44305.3|44285.3|44302.3|44282.3|2
1623732820000|2021-06-15 04:53:40|44302.3|44282.3|44299.8|44279.8|44302.3|44282.3|44299.8|44279.8|7
1623732830000|2021-06-15 04:53:50|44300.3|44280.3|44299.8|44279.8|44300.3|44280.3|44299.8|44279.8|0
1623732850000|2021-06-15 04:54:10|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|0
1623732860000|2021-06-15 04:54:20|44299.3|44279.3|44299.8|44279.8|44299.8|44279.8|44299.3|44279.3|1
1623732870000|2021-06-15 04:54:30|44295.3|44275.3|44300.3|44280.3|44300.3|44280.3|44295.3|44275.3|13
1623732880000|2021-06-15 04:54:40|||||||||5
1623732890000|2021-06-15 04:54:50|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|0
1623732900000|2021-06-15 04:55:00|44300.3|44280.3|44305.3|44285.3|44305.3|44285.3|44300.3|44280.3|8
1623732910000|2021-06-15 04:55:10|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|6
1623732920000|2021-06-15 04:55:20|44305.3|44285.3|44307.8|44287.8|44307.8|44287.8|44305.3|44285.3|1
1623732930000|2021-06-15 04:55:30|44307.3|44287.3|44305.3|44285.3|44307.3|44287.3|44305.3|44285.3|0
1623732950000|2021-06-15 04:55:50|44309.8|44289.8|44309.3|44289.3|44309.8|44289.8|44309.3|44289.3|4
1623732960000|2021-06-15 04:56:00|44307.3|44287.3|44304.8|44284.8|44307.3|44287.3|44304.8|44284.8|3
1623733000000|2021-06-15 04:56:40|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|5
1623733010000|2021-06-15 04:56:50|44307.3|44287.3|44305.3|44285.3|44307.3|44287.3|44304.8|44284.8|0
1623733020000|2021-06-15 04:57:00|44304.8|44284.8|44305.3|44285.3|44305.3|44285.3|44304.8|44284.8|3
1623733030000|2021-06-15 04:57:10|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44307.3|44287.3|6
1623733040000|2021-06-15 04:57:20|44309.8|44289.8|44310.3|44290.3|44312.3|44292.3|44309.8|44289.8|7
1623733050000|2021-06-15 04:57:30|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|44310.3|44290.3|0
1623733060000|2021-06-15 04:57:40|44310.3|44290.3|44312.3|44292.3|44312.3|44292.3|44310.3|44290.3|0
1623733070000|2021-06-15 04:57:50|44312.8|44292.8|44314.8|44294.8|44314.8|44294.8|44312.8|44292.8|0
1623733080000|2021-06-15 04:58:00|||||||||2
1623733090000|2021-06-15 04:58:10|44310.3|44290.3|44315.3|44295.3|44315.3|44295.3|44310.3|44290.3|15
1623733100000|2021-06-15 04:58:20|||||||||1
1623733110000|2021-06-15 04:58:30|44314.8|44294.8|44315.3|44295.3|44317.3|44297.3|44314.8|44294.8|5
1623733140000|2021-06-15 04:59:00|||||||||1
1623733150000|2021-06-15 04:59:10|44312.8|44292.8|44312.3|44292.3|44312.8|44292.8|44312.3|44292.3|2
1623733160000|2021-06-15 04:59:20|44312.8|44292.8|44310.3|44290.3|44312.8|44292.8|44310.3|44290.3|0
1623733170000|2021-06-15 04:59:30|44309.8|44289.8|44308.3|44288.3|44310.3|44290.3|44308.3|44288.3|3
1623733180000|2021-06-15 04:59:40|44310.3|44290.3|44307.8|44287.8|44310.3|44290.3|44305.8|44285.8|5
1623733190000|2021-06-15 04:59:50|44308.3|44288.3|44310.3|44290.3|44310.3|44290.3|44308.3|44288.3|0
1623733200000|2021-06-15 05:00:00|44305.8|44285.8|44305.3|44285.3|44305.8|44285.8|44305.3|44285.3|7
1623733220000|2021-06-15 05:00:20|44295.3|44275.3|44287.8|44267.8|44295.3|44275.3|44287.8|44267.8|12
1623733230000|2021-06-15 05:00:30|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1623733240000|2021-06-15 05:00:40|||||||||3
1623733250000|2021-06-15 05:00:50|44286.3|44266.3|44312.8|44292.8|44312.8|44292.8|44286.3|44266.3|20
1623733260000|2021-06-15 05:01:00|44314.8|44294.8|44310.3|44290.3|44315.3|44295.3|44310.3|44290.3|4
1623733270000|2021-06-15 05:01:10|44307.3|44287.3|44305.8|44285.8|44307.3|44287.3|44303.3|44283.3|15
1623733280000|2021-06-15 05:01:20|44304.8|44284.8|44309.8|44289.8|44309.8|44289.8|44302.8|44282.8|9
1623733290000|2021-06-15 05:01:30|44311.8|44291.8|44312.3|44292.3|44312.3|44292.3|44311.8|44291.8|0
1623733300000|2021-06-15 05:01:40|44310.3|44290.3|44310.3|44290.3|44315.3|44295.3|44310.3|44290.3|12
1623733310000|2021-06-15 05:01:50|44312.8|44292.8|44317.3|44297.3|44317.3|44297.3|44312.8|44292.8|7
1623733320000|2021-06-15 05:02:00|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44313.3|44293.3|1
1623733330000|2021-06-15 05:02:10|44317.8|44297.8|44319.8|44299.8|44322.3|44302.3|44317.8|44297.8|12
1623733340000|2021-06-15 05:02:20|44317.8|44297.8|44313.3|44293.3|44317.8|44297.8|44313.3|44293.3|2
1623733350000|2021-06-15 05:02:30|44312.8|44292.8|44310.3|44290.3|44312.8|44292.8|44310.3|44290.3|1
1623733360000|2021-06-15 05:02:40|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|1
1623733370000|2021-06-15 05:02:50|44305.3|44285.3|44304.3|44284.3|44305.3|44285.3|44300.8|44280.8|4
1623733380000|2021-06-15 05:03:00|44302.3|44282.3|44300.3|44280.3|44302.3|44282.3|44300.3|44280.3|1
1623733390000|2021-06-15 05:03:10|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|7
1623733400000|2021-06-15 05:03:20|44299.3|44279.3|44296.8|44276.8|44299.8|44279.8|44296.8|44276.8|3
1623733410000|2021-06-15 05:03:30|44292.3|44272.3|44291.8|44271.8|44292.3|44272.3|44291.8|44271.8|12
1623733420000|2021-06-15 05:03:40|44291.3|44271.3|44280.3|44260.3|44291.3|44271.3|44280.3|44260.3|5
1623733430000|2021-06-15 05:03:50|44279.8|44259.8|44280.3|44260.3|44282.3|44262.3|44279.8|44259.8|4
1623733440000|2021-06-15 05:04:00|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44280.3|44260.3|0
1623733450000|2021-06-15 05:04:10|44280.3|44260.3|44279.8|44259.8|44282.8|44262.8|44279.8|44259.8|5
1623733460000|2021-06-15 05:04:20|44280.3|44260.3|44279.8|44259.8|44280.3|44260.3|44279.8|44259.8|11
1623733470000|2021-06-15 05:04:30|44280.3|44260.3|44284.8|44264.8|44287.3|44267.3|44280.3|44260.3|0
1623733480000|2021-06-15 05:04:40|44285.3|44265.3|44285.3|44265.3|44289.8|44269.8|44282.3|44262.3|1
1623733490000|2021-06-15 05:04:50|44287.3|44267.3|44282.3|44262.3|44287.3|44267.3|44282.3|44262.3|3
1623733500000|2021-06-15 05:05:00|44282.8|44262.8|44287.3|44267.3|44287.3|44267.3|44280.3|44260.3|5
1623733510000|2021-06-15 05:05:10|44285.3|44265.3|44285.3|44265.3|44287.8|44267.8|44285.3|44265.3|1
1623733520000|2021-06-15 05:05:20|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|1
1623733530000|2021-06-15 05:05:30|44284.3|44264.3|44290.3|44270.3|44290.3|44270.3|44280.3|44260.3|12
1623733540000|2021-06-15 05:05:40|44292.3|44272.3|44285.3|44265.3|44292.3|44272.3|44285.3|44265.3|5
1623733560000|2021-06-15 05:06:00|||||||||3
1623733580000|2021-06-15 05:06:20|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|3
1623733590000|2021-06-15 05:06:30|44284.3|44264.3|44279.8|44259.8|44284.3|44264.3|44279.8|44259.8|4
1623733600000|2021-06-15 05:06:40|44265.8|44245.8|44270.3|44250.3|44270.3|44250.3|44265.8|44245.8|12
1623733610000|2021-06-15 05:06:50|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|1
1623733620000|2021-06-15 05:07:00|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|0
1623733640000|2021-06-15 05:07:20|||||||||2
1623733660000|2021-06-15 05:07:40|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|4
1623733670000|2021-06-15 05:07:50|44274.8|44254.8|44273.3|44253.3|44274.8|44254.8|44272.8|44252.8|2
1623733700000|2021-06-15 05:08:20|44273.9|44253.9|44270.3|44250.3|44273.9|44253.9|44270.3|44250.3|7
1623733720000|2021-06-15 05:08:40|44265.3|44245.3|44250.3|44230.3|44265.3|44245.3|44245.8|44225.8|20
1623733730000|2021-06-15 05:08:50|44250.8|44230.8|44253.3|44233.3|44253.3|44233.3|44250.8|44230.8|4
1623733740000|2021-06-15 05:09:00|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|5
1623733770000|2021-06-15 05:09:30|44252.8|44232.8|44255.3|44235.3|44255.3|44235.3|44252.3|44232.3|5
1623733780000|2021-06-15 05:09:40|||||||||2
1623733790000|2021-06-15 05:09:50|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|3
1623733800000|2021-06-15 05:10:00|||||||||10
1623733810000|2021-06-15 05:10:10|44262.3|44242.3|44260.3|44240.3|44262.3|44242.3|44260.3|44240.3|6
1623733830000|2021-06-15 05:10:30|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|5
1623733840000|2021-06-15 05:10:40|44262.8|44242.8|44260.3|44240.3|44262.8|44242.8|44260.3|44240.3|1
1623733860000|2021-06-15 05:11:00|44260.8|44240.8|44260.3|44240.3|44262.3|44242.3|44260.3|44240.3|0
1623733870000|2021-06-15 05:11:10|||||||||4
1623733880000|2021-06-15 05:11:20|44259.8|44239.8|44260.3|44240.3|44260.3|44240.3|44257.8|44237.8|2
1623733890000|2021-06-15 05:11:30|44259.8|44239.8|44260.3|44240.3|44260.3|44240.3|44259.8|44239.8|1
1623733910000|2021-06-15 05:11:50|44264.3|44244.3|44265.3|44245.3|44265.3|44245.3|44264.3|44244.3|4
1623733920000|2021-06-15 05:12:00|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|0
1623733930000|2021-06-15 05:12:10|44272.3|44252.3|44270.3|44250.3|44272.3|44252.3|44270.3|44250.3|7
1623733940000|2021-06-15 05:12:20|44270.8|44250.8|44272.8|44252.8|44272.8|44252.8|44270.8|44250.8|0
1623733950000|2021-06-15 05:12:30|44270.8|44250.8|44273.3|44253.3|44273.3|44253.3|44270.8|44250.8|1
1623733960000|2021-06-15 05:12:40|44270.3|44250.3|44272.8|44252.8|44272.8|44252.8|44269.8|44249.8|11
1623733970000|2021-06-15 05:12:50|44270.8|44250.8|44270.3|44250.3|44270.8|44250.8|44270.3|44250.3|1
1623733980000|2021-06-15 05:13:00|||||||||2
1623733990000|2021-06-15 05:13:10|44269.8|44249.8|44265.8|44245.8|44269.8|44249.8|44265.8|44245.8|0
1623734000000|2021-06-15 05:13:20|44263.3|44243.3|44262.3|44242.3|44263.3|44243.3|44262.3|44242.3|1
1623734010000|2021-06-15 05:13:30|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|44262.8|44242.8|1
1623734020000|2021-06-15 05:13:40|44262.8|44242.8|44262.3|44242.3|44262.8|44242.8|44262.3|44242.3|0
1623734040000|2021-06-15 05:14:00|44260.3|44240.3|44260.3|44240.3|44262.3|44242.3|44260.3|44240.3|0
1623734050000|2021-06-15 05:14:10|44262.3|44242.3|44259.8|44239.8|44262.8|44242.8|44259.8|44239.8|0
1623734060000|2021-06-15 05:14:20|44261.8|44241.8|44264.8|44244.8|44264.8|44244.8|44259.8|44239.8|0
1623734070000|2021-06-15 05:14:30|44262.8|44242.8|44262.8|44242.8|44264.8|44244.8|44262.8|44242.8|1
1623734080000|2021-06-15 05:14:40|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|44264.8|44244.8|1
1623734090000|2021-06-15 05:14:50|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44264.8|44244.8|0
1623734100000|2021-06-15 05:15:00|44265.8|44245.8|44272.3|44252.3|44272.3|44252.3|44265.3|44245.3|6
1623734110000|2021-06-15 05:15:10|||||||||3
1623734120000|2021-06-15 05:15:20|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|0
1623734130000|2021-06-15 05:15:30|44270.9|44250.9|44269.8|44249.8|44272.8|44252.8|44269.8|44249.8|5
1623734140000|2021-06-15 05:15:40|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44269.8|44249.8|0
1623734160000|2021-06-15 05:16:00|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|0
1623734170000|2021-06-15 05:16:10|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|5
1623734180000|2021-06-15 05:16:20|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|0
1623734190000|2021-06-15 05:16:30|44270.3|44250.3|44272.3|44252.3|44272.3|44252.3|44270.3|44250.3|2
1623734210000|2021-06-15 05:16:50|44275.3|44255.3|44280.3|44260.3|44280.3|44260.3|44275.3|44255.3|12
1623734230000|2021-06-15 05:17:10|44282.3|44262.3|44282.8|44262.8|44284.8|44264.8|44282.3|44262.3|3
1623734250000|2021-06-15 05:17:30|44282.3|44262.3|44284.3|44264.3|44284.3|44264.3|44282.3|44262.3|1
1623734260000|2021-06-15 05:17:40|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|1
1623734270000|2021-06-15 05:17:50|44285.3|44265.3|44285.3|44265.3|44287.3|44267.3|44285.3|44265.3|3
1623734290000|2021-06-15 05:18:10|44284.8|44264.8|44282.8|44262.8|44284.8|44264.8|44282.8|44262.8|1
1623734300000|2021-06-15 05:18:20|44282.3|44262.3|44282.8|44262.8|44282.8|44262.8|44282.3|44262.3|1
1623734310000|2021-06-15 05:18:30|||||||||3
1623734320000|2021-06-15 05:18:40|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|1
1623734330000|2021-06-15 05:18:50|||||||||2
1623734340000|2021-06-15 05:19:00|44284.8|44264.8|44285.3|44265.3|44285.3|44265.3|44284.8|44264.8|3
1623734350000|2021-06-15 05:19:10|44285.9|44265.9|44285.3|44265.3|44287.8|44267.8|44285.3|44265.3|3
1623734360000|2021-06-15 05:19:20|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|1
1623734370000|2021-06-15 05:19:30|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1623734400000|2021-06-15 05:20:00|44287.3|44267.3|44285.3|44265.3|44287.3|44267.3|44285.3|44265.3|0
1623734410000|2021-06-15 05:20:10|44287.3|44267.3|44289.8|44269.8|44289.8|44269.8|44287.3|44267.3|8
1623734420000|2021-06-15 05:20:20|44290.9|44270.9|44292.8|44272.8|44294.8|44274.8|44290.9|44270.9|2
1623734430000|2021-06-15 05:20:30|44294.8|44274.8|44290.9|44270.9|44295.3|44275.3|44290.9|44270.9|3
1623734440000|2021-06-15 05:20:40|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|44292.8|44272.8|0
1623734450000|2021-06-15 05:20:50|44292.3|44272.3|44290.3|44270.3|44292.3|44272.3|44290.3|44270.3|0
1623734460000|2021-06-15 05:21:00|44291.4|44271.4|44295.9|44275.9|44295.9|44275.9|44291.4|44271.4|4
1623734470000|2021-06-15 05:21:10|44297.8|44277.8|44297.3|44277.3|44299.8|44279.8|44295.3|44275.3|2
1623734480000|2021-06-15 05:21:20|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44293.4|44273.4|2
1623734490000|2021-06-15 05:21:30|44294.8|44274.8|44292.8|44272.8|44294.8|44274.8|44292.8|44272.8|0
1623734510000|2021-06-15 05:21:50|44290.9|44270.9|44295.3|44275.3|44295.3|44275.3|44290.9|44270.9|7
1623734520000|2021-06-15 05:22:00|||||||||4
1623734530000|2021-06-15 05:22:10|44295.4|44275.4|44295.4|44275.4|44295.4|44275.4|44295.4|44275.4|0
1623734550000|2021-06-15 05:22:30|44294.8|44274.8|44294.8|44274.8|44295.4|44275.4|44292.9|44272.9|2
1623734560000|2021-06-15 05:22:40|44290.9|44270.9|44289.8|44269.8|44290.9|44270.9|44289.8|44269.8|0
1623734570000|2021-06-15 05:22:50|44287.9|44267.9|44282.3|44262.3|44289.8|44269.8|44282.3|44262.3|13
1623734580000|2021-06-15 05:23:00|44280.4|44260.4|44277.9|44257.9|44280.4|44260.4|44277.9|44257.9|0
1623734590000|2021-06-15 05:23:10|44279.8|44259.8|44280.4|44260.4|44280.4|44260.4|44279.8|44259.8|2
1623734600000|2021-06-15 05:23:20|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|1
1623734610000|2021-06-15 05:23:30|44280.4|44260.4|44279.8|44259.8|44280.4|44260.4|44279.3|44259.3|2
1623734620000|2021-06-15 05:23:40|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|0
1623734640000|2021-06-15 05:24:00|||||||||1
1623734650000|2021-06-15 05:24:10|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|3
1623734660000|2021-06-15 05:24:20|44280.4|44260.4|44277.9|44257.9|44280.4|44260.4|44277.9|44257.9|0
1623734670000|2021-06-15 05:24:30|44277.3|44257.3|44275.9|44255.9|44278.4|44258.4|44275.9|44255.9|7
1623734680000|2021-06-15 05:24:40|44275.4|44255.4|44280.4|44260.4|44280.4|44260.4|44275.4|44255.4|1
1623734690000|2021-06-15 05:24:50|44277.9|44257.9|44280.4|44260.4|44280.4|44260.4|44277.9|44257.9|0
1623734700000|2021-06-15 05:25:00|44277.9|44257.9|44265.4|44245.4|44280.4|44260.4|44265.4|44245.4|31
1623734710000|2021-06-15 05:25:10|||||||||12
1623734720000|2021-06-15 05:25:20|44264.8|44244.8|44259.8|44239.8|44264.8|44244.8|44257.3|44237.3|10
1623734730000|2021-06-15 05:25:30|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|5
1623734750000|2021-06-15 05:25:50|||||||||1
1623734770000|2021-06-15 05:26:10|44260.9|44240.9|44263.4|44243.4|44263.4|44243.4|44260.9|44240.9|3
1623734780000|2021-06-15 05:26:20|44263.9|44243.9|44263.4|44243.4|44265.9|44245.9|44263.4|44243.4|2
1623734790000|2021-06-15 05:26:30|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|1
1623734800000|2021-06-15 05:26:40|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|7
1623734810000|2021-06-15 05:26:50|||||||||1
1623734820000|2021-06-15 05:27:00|44275.4|44255.4|44287.3|44267.3|44287.3|44267.3|44275.4|44255.4|9
1623734830000|2021-06-15 05:27:10|44285.4|44265.4|44287.9|44267.9|44287.9|44267.9|44285.4|44265.4|0
1623734840000|2021-06-15 05:27:20|44285.9|44265.9|44288.4|44268.4|44288.4|44268.4|44285.9|44265.9|0
1623734850000|2021-06-15 05:27:30|44285.9|44265.9|44285.9|44265.9|44287.9|44267.9|44285.9|44265.9|2
1623734860000|2021-06-15 05:27:40|44288.4|44268.4|44285.9|44265.9|44288.4|44268.4|44285.9|44265.9|0
1623734870000|2021-06-15 05:27:50|44285.4|44265.4|44285.9|44265.9|44285.9|44265.9|44285.4|44265.4|1
1623734880000|2021-06-15 05:28:00|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|0
1623734890000|2021-06-15 05:28:10|44283.4|44263.4|44278.4|44258.4|44283.4|44263.4|44278.4|44258.4|5
1623734900000|2021-06-15 05:28:20|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44277.9|44257.9|4
1623734910000|2021-06-15 05:28:30|44277.9|44257.9|44277.9|44257.9|44277.9|44257.9|44277.9|44257.9|1
1623734920000|2021-06-15 05:28:40|44277.4|44257.4|44272.4|44252.4|44277.4|44257.4|44272.4|44252.4|8
1623734930000|2021-06-15 05:28:50|44270.4|44250.4|44267.4|44247.4|44270.4|44250.4|44267.4|44247.4|3
1623734940000|2021-06-15 05:29:00|44264.9|44244.9|44265.4|44245.4|44267.4|44247.4|44262.9|44242.9|2
1623734950000|2021-06-15 05:29:10|||||||||3
1623734960000|2021-06-15 05:29:20|44263.4|44243.4|44262.9|44242.9|44265.4|44245.4|44262.9|44242.9|9
1623734970000|2021-06-15 05:29:30|44264.9|44244.9|44264.9|44244.9|44265.4|44245.4|44262.9|44242.9|4
1623734980000|2021-06-15 05:29:40|44264.3|44244.3|44260.4|44240.4|44264.9|44244.9|44260.4|44240.4|9
1623734990000|2021-06-15 05:29:50|44265.4|44245.4|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|1
1623735000000|2021-06-15 05:30:00|44268.4|44248.4|44348.9|44328.9|44350.9|44330.9|44268.4|44248.4|95
1623735010000|2021-06-15 05:30:10|44349.4|44329.4|44348.9|44328.9|44349.4|44329.4|44331.9|44311.9|43
1623735020000|2021-06-15 05:30:20|44347.9|44327.9|44326.4|44306.4|44347.9|44327.9|44320.9|44300.9|70
1623735030000|2021-06-15 05:30:30|44321.4|44301.4|44316.4|44296.4|44321.4|44301.4|44313.9|44293.9|38
1623735040000|2021-06-15 05:30:40|44313.9|44293.9|44306.4|44286.4|44313.9|44293.9|44306.4|44286.4|17
1623735050000|2021-06-15 05:30:50|44306.9|44286.9|44321.4|44301.4|44321.4|44301.4|44306.9|44286.9|14
1623735060000|2021-06-15 05:31:00|44323.9|44303.9|44330.9|44310.9|44331.4|44311.4|44323.4|44303.4|36
1623735070000|2021-06-15 05:31:10|44326.4|44306.4|44310.9|44290.9|44326.4|44306.4|44310.9|44290.9|27
1623735080000|2021-06-15 05:31:20|44308.9|44288.9|44313.9|44293.9|44314.4|44294.4|44308.4|44288.4|11
1623735090000|2021-06-15 05:31:30|44314.4|44294.4|44323.9|44303.9|44323.9|44303.9|44314.4|44294.4|36
1623735100000|2021-06-15 05:31:40|44321.9|44301.9|44316.4|44296.4|44321.9|44301.9|44313.9|44293.9|28
1623735110000|2021-06-15 05:31:50|44313.9|44293.9|44322.9|44302.9|44322.9|44302.9|44309.4|44289.4|31
1623735120000|2021-06-15 05:32:00|44323.4|44303.4|44328.4|44308.4|44335.9|44315.9|44323.4|44303.4|13
1623735130000|2021-06-15 05:32:10|44330.4|44310.4|44332.9|44312.9|44332.9|44312.9|44330.4|44310.4|12
1623735140000|2021-06-15 05:32:20|||||||||5
1623735150000|2021-06-15 05:32:30|44330.9|44310.9|44330.4|44310.4|44330.9|44310.9|44328.4|44308.4|2
1623735160000|2021-06-15 05:32:40|44329.9|44309.9|44325.4|44305.4|44329.9|44309.9|44322.9|44302.9|18
1623735170000|2021-06-15 05:32:50|44325.9|44305.9|44345.9|44325.9|44345.9|44325.9|44325.9|44305.9|16
1623735180000|2021-06-15 05:33:00|44345.4|44325.4|44380.9|44360.9|44380.9|44360.9|44345.4|44325.4|44
1623735190000|2021-06-15 05:33:10|44385.9|44365.9|44385.4|44365.4|44389.9|44369.9|44375.9|44355.9|35
1623735200000|2021-06-15 05:33:20|44387.4|44367.4|44372.9|44352.9|44390.9|44370.9|44372.9|44352.9|34
1623735210000|2021-06-15 05:33:30|44373.4|44353.4|44384.9|44364.9|44384.9|44364.9|44372.9|44352.9|11
1623735220000|2021-06-15 05:33:40|44385.4|44365.4|44389.9|44369.9|44390.9|44370.9|44385.4|44365.4|22
1623735230000|2021-06-15 05:33:50|44390.4|44370.4|44380.4|44360.4|44390.4|44370.4|44378.4|44358.4|14
1623735240000|2021-06-15 05:34:00|44378.4|44358.4|44375.9|44355.9|44378.4|44358.4|44373.4|44353.4|10
1623735250000|2021-06-15 05:34:10|44375.4|44355.4|44367.9|44347.9|44375.9|44355.9|44364.9|44344.9|11
1623735260000|2021-06-15 05:34:20|44365.4|44345.4|44362.9|44342.9|44365.4|44345.4|44362.9|44342.9|1
1623735270000|2021-06-15 05:34:30|44364.9|44344.9|44355.4|44335.4|44364.9|44344.9|44352.9|44332.9|4
1623735280000|2021-06-15 05:34:40|44355.9|44335.9|44360.4|44340.4|44360.4|44340.4|44355.4|44335.4|15
1623735290000|2021-06-15 05:34:50|44362.9|44342.9|44363.4|44343.4|44374.4|44354.4|44362.9|44342.9|10
1623735300000|2021-06-15 05:35:00|44365.4|44345.4|44357.9|44337.9|44365.4|44345.4|44357.9|44337.9|6
1623735310000|2021-06-15 05:35:10|44355.4|44335.4|44338.4|44318.4|44355.4|44335.4|44338.4|44318.4|11
1623735320000|2021-06-15 05:35:20|44337.9|44317.9|44332.4|44312.4|44340.4|44320.4|44332.4|44312.4|2
1623735330000|2021-06-15 05:35:30|44332.9|44312.9|44329.9|44309.9|44334.4|44314.4|44329.9|44309.9|17
1623735340000|2021-06-15 05:35:40|44330.4|44310.4|44329.9|44309.9|44332.9|44312.9|44329.9|44309.9|3
1623735350000|2021-06-15 05:35:50|44329.4|44309.4|44320.4|44300.4|44329.4|44309.4|44320.4|44300.4|9
1623735360000|2021-06-15 05:36:00|44323.4|44303.4|44350.9|44330.9|44350.9|44330.9|44323.4|44303.4|17
1623735370000|2021-06-15 05:36:10|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|5
1623735380000|2021-06-15 05:36:20|44350.4|44330.4|44350.4|44330.4|44350.4|44330.4|44350.4|44330.4|0
1623735390000|2021-06-15 05:36:30|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|4
1623735400000|2021-06-15 05:36:40|44350.4|44330.4|44347.9|44327.9|44350.4|44330.4|44345.4|44325.4|4
1623735410000|2021-06-15 05:36:50|44345.9|44325.9|44341.4|44321.4|44345.9|44325.9|44338.4|44318.4|8
1623735420000|2021-06-15 05:37:00|||||||||1
1623735430000|2021-06-15 05:37:10|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|1
1623735440000|2021-06-15 05:37:20|44340.4|44320.4|44337.9|44317.9|44340.4|44320.4|44337.4|44317.4|5
1623735450000|2021-06-15 05:37:30|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|3
1623735460000|2021-06-15 05:37:40|44337.9|44317.9|44355.4|44335.4|44355.4|44335.4|44337.9|44317.9|25
1623735470000|2021-06-15 05:37:50|44359.9|44339.9|44365.4|44345.4|44370.4|44350.4|44359.9|44339.9|11
1623735480000|2021-06-15 05:38:00|44367.9|44347.9|44370.4|44350.4|44370.4|44350.4|44365.4|44345.4|6
1623735490000|2021-06-15 05:38:10|44374.9|44354.9|44382.9|44362.9|44382.9|44362.9|44374.9|44354.9|13
1623735500000|2021-06-15 05:38:20|44382.4|44362.4|44380.4|44360.4|44385.4|44365.4|44380.4|44360.4|7
1623735510000|2021-06-15 05:38:30|44382.9|44362.9|44377.9|44357.9|44382.9|44362.9|44372.9|44352.9|15
1623735520000|2021-06-15 05:38:40|44379.9|44359.9|44382.9|44362.9|44382.9|44362.9|44379.9|44359.9|6
1623735530000|2021-06-15 05:38:50|44379.9|44359.9|44390.4|44370.4|44390.4|44370.4|44379.9|44359.9|19
1623735540000|2021-06-15 05:39:00|44388.4|44368.4|44385.4|44365.4|44388.4|44368.4|44384.9|44364.9|18
1623735550000|2021-06-15 05:39:10|44387.4|44367.4|44394.4|44374.4|44396.4|44376.4|44387.4|44367.4|13
1623735560000|2021-06-15 05:39:20|44396.4|44376.4|44390.9|44370.9|44407.4|44387.4|44390.9|44370.9|18
1623735570000|2021-06-15 05:39:30|44392.9|44372.9|44385.4|44365.4|44398.4|44378.4|44385.4|44365.4|14
1623735580000|2021-06-15 05:39:40|44386.4|44366.4|44390.9|44370.9|44390.9|44370.9|44386.4|44366.4|10
1623735590000|2021-06-15 05:39:50|44395.4|44375.4|44391.9|44371.9|44400.4|44380.4|44391.9|44371.9|15
1623735600000|2021-06-15 05:40:00|44392.4|44372.4|44392.9|44372.9|44392.9|44372.9|44385.4|44365.4|45
1623735610000|2021-06-15 05:40:10|44390.4|44370.4|44375.9|44355.9|44390.4|44370.4|44375.4|44355.4|21
1623735620000|2021-06-15 05:40:20|44375.4|44355.4|44370.4|44350.4|44375.9|44355.9|44370.4|44350.4|11
1623735630000|2021-06-15 05:40:30|44369.9|44349.9|44362.9|44342.9|44372.9|44352.9|44361.9|44341.9|11
1623735640000|2021-06-15 05:40:40|44365.4|44345.4|44367.9|44347.9|44367.9|44347.9|44362.9|44342.9|9
1623735650000|2021-06-15 05:40:50|44365.4|44345.4|44360.4|44340.4|44365.4|44345.4|44360.4|44340.4|11
1623735660000|2021-06-15 05:41:00|44362.9|44342.9|44375.4|44355.4|44377.9|44357.9|44362.9|44342.9|9
1623735670000|2021-06-15 05:41:10|44377.9|44357.9|44379.9|44359.9|44380.4|44360.4|44375.4|44355.4|2
1623735680000|2021-06-15 05:41:20|44380.4|44360.4|44387.9|44367.9|44388.4|44368.4|44380.4|44360.4|6
1623735690000|2021-06-15 05:41:30|44389.9|44369.9|44387.9|44367.9|44389.9|44369.9|44387.9|44367.9|8
1623735700000|2021-06-15 05:41:40|44390.4|44370.4|44400.4|44380.4|44400.4|44380.4|44390.4|44370.4|29
1623735710000|2021-06-15 05:41:50|44398.9|44378.9|44395.9|44375.9|44403.4|44383.4|44395.9|44375.9|33
1623735720000|2021-06-15 05:42:00|44397.9|44377.9|44383.9|44363.9|44397.9|44377.9|44381.4|44361.4|18
1623735730000|2021-06-15 05:42:10|44383.4|44363.4|44365.4|44345.4|44383.4|44363.4|44365.4|44345.4|9
1623735740000|2021-06-15 05:42:20|44369.9|44349.9|44359.9|44339.9|44369.9|44349.9|44359.9|44339.9|9
1623735750000|2021-06-15 05:42:30|44360.9|44340.9|44359.9|44339.9|44362.9|44342.9|44359.9|44339.9|2
1623735760000|2021-06-15 05:42:40|44360.4|44340.4|44354.9|44334.9|44360.4|44340.4|44352.4|44332.4|5
1623735770000|2021-06-15 05:42:50|44356.9|44336.9|44355.4|44335.4|44356.9|44336.9|44354.9|44334.9|5
1623735780000|2021-06-15 05:43:00|44357.4|44337.4|44364.4|44344.4|44364.4|44344.4|44357.4|44337.4|7
1623735790000|2021-06-15 05:43:10|44363.9|44343.9|44355.4|44335.4|44364.9|44344.9|44355.4|44335.4|8
1623735800000|2021-06-15 05:43:20|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|2
1623735810000|2021-06-15 05:43:30|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|44354.9|44334.9|4
1623735820000|2021-06-15 05:43:40|44355.9|44335.9|44357.9|44337.9|44360.4|44340.4|44355.4|44335.4|5
1623735830000|2021-06-15 05:43:50|44359.9|44339.9|44354.9|44334.9|44360.4|44340.4|44354.9|44334.9|1
1623735840000|2021-06-15 05:44:00|44355.9|44335.9|44359.9|44339.9|44362.4|44342.4|44355.9|44335.9|3
1623735850000|2021-06-15 05:44:10|44360.4|44340.4|44369.9|44349.9|44369.9|44349.9|44359.9|44339.9|8
1623735860000|2021-06-15 05:44:20|44372.4|44352.4|44374.9|44354.9|44375.4|44355.4|44372.4|44352.4|4
1623735870000|2021-06-15 05:44:30|44377.4|44357.4|44382.4|44362.4|44382.4|44362.4|44377.4|44357.4|8
1623735880000|2021-06-15 05:44:40|44382.9|44362.9|44384.9|44364.9|44384.9|44364.9|44382.9|44362.9|3
1623735890000|2021-06-15 05:44:50|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|4
1623735900000|2021-06-15 05:45:00|44380.4|44360.4|44384.9|44364.9|44385.4|44365.4|44379.9|44359.9|5
1623735910000|2021-06-15 05:45:10|44384.4|44364.4|44389.9|44369.9|44390.4|44370.4|44382.4|44362.4|17
1623735920000|2021-06-15 05:45:20|44387.4|44367.4|44382.4|44362.4|44387.4|44367.4|44382.4|44362.4|10
1623735930000|2021-06-15 05:45:30|44381.9|44361.9|44374.9|44354.9|44381.9|44361.9|44374.9|44354.9|4
1623735940000|2021-06-15 05:45:40|44377.4|44357.4|44375.4|44355.4|44377.4|44357.4|44374.9|44354.9|1
1623735950000|2021-06-15 05:45:50|44374.9|44354.9|44367.9|44347.9|44374.9|44354.9|44367.9|44347.9|18
1623735960000|2021-06-15 05:46:00|44367.4|44347.4|44362.9|44342.9|44367.4|44347.4|44362.9|44342.9|3
1623735970000|2021-06-15 05:46:10|44364.9|44344.9|44364.9|44344.9|44365.4|44345.4|44362.9|44342.9|2
1623735980000|2021-06-15 05:46:20|||||||||3
1623735990000|2021-06-15 05:46:30|44364.4|44344.4|44367.4|44347.4|44367.4|44347.4|44360.4|44340.4|9
1623736000000|2021-06-15 05:46:40|44365.4|44345.4|44362.9|44342.9|44365.4|44345.4|44362.9|44342.9|13
1623736010000|2021-06-15 05:46:50|44364.9|44344.9|44359.9|44339.9|44364.9|44344.9|44359.9|44339.9|0
1623736020000|2021-06-15 05:47:00|44360.4|44340.4|44364.9|44344.9|44364.9|44344.9|44360.4|44340.4|3
1623736030000|2021-06-15 05:47:10|44360.9|44340.9|44365.9|44345.9|44365.9|44345.9|44360.4|44340.4|9
1623736040000|2021-06-15 05:47:20|44367.9|44347.9|44367.9|44347.9|44367.9|44347.9|44362.9|44342.9|7
1623736050000|2021-06-15 05:47:30|44369.9|44349.9|44374.4|44354.4|44374.4|44354.4|44369.9|44349.9|5
1623736060000|2021-06-15 05:47:40|44374.9|44354.9|44370.4|44350.4|44374.9|44354.9|44370.4|44350.4|1
1623736070000|2021-06-15 05:47:50|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|6
1623736080000|2021-06-15 05:48:00|44372.9|44352.9|44382.9|44362.9|44382.9|44362.9|44372.9|44352.9|5
1623736090000|2021-06-15 05:48:10|44380.4|44360.4|44385.4|44365.4|44387.4|44367.4|44378.4|44358.4|7
1623736100000|2021-06-15 05:48:20|44389.9|44369.9|44392.9|44372.9|44392.9|44372.9|44387.9|44367.9|10
1623736110000|2021-06-15 05:48:30|44389.9|44369.9|44394.9|44374.9|44399.9|44379.9|44389.9|44369.9|11
1623736120000|2021-06-15 05:48:40|44394.4|44374.4|44392.9|44372.9|44394.4|44374.4|44392.4|44372.4|6
1623736130000|2021-06-15 05:48:50|44394.9|44374.9|44387.9|44367.9|44394.9|44374.9|44385.4|44365.4|8
1623736140000|2021-06-15 05:49:00|44389.9|44369.9|44385.4|44365.4|44389.9|44369.9|44385.4|44365.4|6
1623736150000|2021-06-15 05:49:10|44387.4|44367.4|44384.9|44364.9|44389.4|44369.4|44384.9|44364.9|7
1623736160000|2021-06-15 05:49:20|44382.4|44362.4|44379.9|44359.9|44382.9|44362.9|44379.9|44359.9|12
1623736170000|2021-06-15 05:49:30|44380.4|44360.4|44382.4|44362.4|44385.4|44365.4|44380.4|44360.4|4
1623736180000|2021-06-15 05:49:40|44382.9|44362.9|44386.9|44366.9|44386.9|44366.9|44382.9|44362.9|10
1623736190000|2021-06-15 05:49:50|44384.9|44364.9|44385.4|44365.4|44385.4|44365.4|44384.9|44364.9|0
1623736200000|2021-06-15 05:50:00|44385.9|44365.9|44384.4|44364.4|44389.9|44369.9|44384.4|44364.4|12
1623736210000|2021-06-15 05:50:10|44381.9|44361.9|44374.9|44354.9|44381.9|44361.9|44374.9|44354.9|5
1623736220000|2021-06-15 05:50:20|44370.4|44350.4|44363.9|44343.9|44370.4|44350.4|44363.9|44343.9|15
1623736230000|2021-06-15 05:50:30|44364.4|44344.4|44360.4|44340.4|44364.4|44344.4|44357.4|44337.4|5
1623736240000|2021-06-15 05:50:40|44359.9|44339.9|44353.4|44333.4|44360.4|44340.4|44353.4|44333.4|6
1623736250000|2021-06-15 05:50:50|44351.4|44331.4|44355.4|44335.4|44355.4|44335.4|44351.4|44331.4|5
1623736260000|2021-06-15 05:51:00|44359.9|44339.9|44367.4|44347.4|44367.9|44347.9|44359.9|44339.9|11
1623736270000|2021-06-15 05:51:10|44367.9|44347.9|44370.4|44350.4|44375.4|44355.4|44365.9|44345.9|4
1623736280000|2021-06-15 05:51:20|44369.9|44349.9|44367.9|44347.9|44370.4|44350.4|44367.9|44347.9|2
1623736300000|2021-06-15 05:51:40|44367.4|44347.4|44362.4|44342.4|44367.4|44347.4|44362.4|44342.4|3
1623736310000|2021-06-15 05:51:50|44362.9|44342.9|44360.4|44340.4|44362.9|44342.9|44360.4|44340.4|0
1623736320000|2021-06-15 05:52:00|44362.9|44342.9|44364.9|44344.9|44365.4|44345.4|44360.4|44340.4|7
1623736330000|2021-06-15 05:52:10|44365.4|44345.4|44359.9|44339.9|44365.4|44345.4|44359.9|44339.9|3
1623736340000|2021-06-15 05:52:20|44360.4|44340.4|44360.9|44340.9|44365.4|44345.4|44360.4|44340.4|3
1623736350000|2021-06-15 05:52:30|44362.9|44342.9|44368.4|44348.4|44368.4|44348.4|44362.9|44342.9|6
1623736360000|2021-06-15 05:52:40|44365.4|44345.4|44365.4|44345.4|44365.4|44345.4|44364.9|44344.9|3
1623736370000|2021-06-15 05:52:50|44363.4|44343.4|44362.4|44342.4|44363.4|44343.4|44362.4|44342.4|3
1623736380000|2021-06-15 05:53:00|44361.9|44341.9|44365.4|44345.4|44365.9|44345.9|44361.9|44341.9|4
1623736390000|2021-06-15 05:53:10|44364.9|44344.9|44360.9|44340.9|44365.4|44345.4|44360.9|44340.9|0
1623736400000|2021-06-15 05:53:20|44360.4|44340.4|44360.4|44340.4|44360.9|44340.9|44360.4|44340.4|0
1623736410000|2021-06-15 05:53:30|44355.4|44335.4|44348.4|44328.4|44355.4|44335.4|44347.9|44327.9|4
1623736420000|2021-06-15 05:53:40|44347.9|44327.9|44343.4|44323.4|44347.9|44327.9|44343.4|44323.4|3
1623736430000|2021-06-15 05:53:50|44345.4|44325.4|44345.4|44325.4|44345.4|44325.4|44340.4|44320.4|10
1623736440000|2021-06-15 05:54:00|44347.9|44327.9|44347.9|44327.9|44349.9|44329.9|44345.4|44325.4|5
1623736450000|2021-06-15 05:54:10|44348.4|44328.4|44342.9|44322.9|44350.4|44330.4|44340.4|44320.4|9
1623736460000|2021-06-15 05:54:20|44343.4|44323.4|44345.4|44325.4|44345.4|44325.4|44342.9|44322.9|6
1623736470000|2021-06-15 05:54:30|44344.9|44324.9|44347.4|44327.4|44347.4|44327.4|44342.4|44322.4|11
1623736480000|2021-06-15 05:54:40|44349.9|44329.9|44355.4|44335.4|44355.4|44335.4|44349.9|44329.9|5
1623736490000|2021-06-15 05:54:50|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|2
1623736500000|2021-06-15 05:55:00|44358.4|44338.4|44364.9|44344.9|44364.9|44344.9|44358.4|44338.4|11
1623736510000|2021-06-15 05:55:10|44365.4|44345.4|44365.4|44345.4|44365.4|44345.4|44365.4|44345.4|8
1623736520000|2021-06-15 05:55:20|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44362.4|44342.4|0
1623736530000|2021-06-15 05:55:30|44364.4|44344.4|44362.9|44342.9|44364.9|44344.9|44362.4|44342.4|1
1623736540000|2021-06-15 05:55:40|44365.4|44345.4|44359.9|44339.9|44365.4|44345.4|44359.9|44339.9|3
1623736550000|2021-06-15 05:55:50|44360.4|44340.4|44360.4|44340.4|44360.4|44340.4|44359.9|44339.9|1
1623736560000|2021-06-15 05:56:00|44364.9|44344.9|44365.9|44345.9|44365.9|44345.9|44364.9|44344.9|5
1623736570000|2021-06-15 05:56:10|44370.4|44350.4|44372.9|44352.9|44372.9|44352.9|44370.4|44350.4|4
1623736580000|2021-06-15 05:56:20|44370.4|44350.4|44375.4|44355.4|44375.4|44355.4|44370.4|44350.4|4
1623736590000|2021-06-15 05:56:30|44377.9|44357.9|44379.9|44359.9|44379.9|44359.9|44375.4|44355.4|3
1623736600000|2021-06-15 05:56:40|44379.4|44359.4|44374.9|44354.9|44379.4|44359.4|44374.9|44354.9|1
1623736610000|2021-06-15 05:56:50|44374.4|44354.4|44360.4|44340.4|44374.4|44354.4|44360.4|44340.4|0
1623736620000|2021-06-15 05:57:00|44365.4|44345.4|44367.9|44347.9|44367.9|44347.9|44364.9|44344.9|6
1623736640000|2021-06-15 05:57:20|||||||||1
1623736650000|2021-06-15 05:57:30|44368.4|44348.4|44370.4|44350.4|44374.9|44354.9|44368.4|44348.4|4
1623736670000|2021-06-15 05:57:50|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|0
1623736680000|2021-06-15 05:58:00|44362.4|44342.4|44354.9|44334.9|44362.4|44342.4|44354.9|44334.9|6
1623736690000|2021-06-15 05:58:10|44355.4|44335.4|44354.9|44334.9|44355.4|44335.4|44353.4|44333.4|1
1623736700000|2021-06-15 05:58:20|44355.4|44335.4|44354.9|44334.9|44355.4|44335.4|44354.9|44334.9|8
1623736710000|2021-06-15 05:58:30|44355.4|44335.4|44357.4|44337.4|44357.4|44337.4|44355.4|44335.4|3
1623736720000|2021-06-15 05:58:40|44357.9|44337.9|44357.4|44337.4|44357.9|44337.9|44357.4|44337.4|0
1623736730000|2021-06-15 05:58:50|44357.9|44337.9|44360.4|44340.4|44360.4|44340.4|44357.9|44337.9|5
1623736740000|2021-06-15 05:59:00|44362.9|44342.9|44370.4|44350.4|44370.4|44350.4|44362.9|44342.9|4
1623736750000|2021-06-15 05:59:10|44369.9|44349.9|44374.9|44354.9|44375.4|44355.4|44369.9|44349.9|9
1623736760000|2021-06-15 05:59:20|44372.9|44352.9|44377.4|44357.4|44377.9|44357.9|44372.9|44352.9|12
1623736770000|2021-06-15 05:59:30|44377.9|44357.9|44374.9|44354.9|44378.4|44358.4|44374.9|44354.9|5
1623736780000|2021-06-15 05:59:40|44372.9|44352.9|44372.9|44352.9|44374.9|44354.9|44372.9|44352.9|2
1623736790000|2021-06-15 05:59:50|44374.9|44354.9|44377.9|44357.9|44377.9|44357.9|44374.9|44354.9|9
1623736800000|2021-06-15 06:00:00|44374.9|44354.9|44382.4|44362.4|44382.4|44362.4|44372.9|44352.9|11
1623736810000|2021-06-15 06:00:10|44382.9|44362.9|44372.4|44352.4|44382.9|44362.9|44372.4|44352.4|10
1623736820000|2021-06-15 06:00:20|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|2
1623736830000|2021-06-15 06:00:30|44367.9|44347.9|44370.4|44350.4|44370.4|44350.4|44365.4|44345.4|6
1623736840000|2021-06-15 06:00:40|44369.9|44349.9|44370.4|44350.4|44370.4|44350.4|44367.9|44347.9|0
1623736850000|2021-06-15 06:00:50|44369.9|44349.9|44372.9|44352.9|44372.9|44352.9|44369.9|44349.9|7
1623736860000|2021-06-15 06:01:00|44375.4|44355.4|44372.9|44352.9|44375.4|44355.4|44372.9|44352.9|18
1623736870000|2021-06-15 06:01:10|44375.4|44355.4|44377.4|44357.4|44377.4|44357.4|44375.4|44355.4|6
1623736880000|2021-06-15 06:01:20|44375.4|44355.4|44375.4|44355.4|44375.4|44355.4|44375.4|44355.4|3
1623736890000|2021-06-15 06:01:30|44372.9|44352.9|44372.4|44352.4|44372.9|44352.9|44372.4|44352.4|1
1623736900000|2021-06-15 06:01:40|44370.4|44350.4|44357.9|44337.9|44370.4|44350.4|44357.9|44337.9|21
1623736910000|2021-06-15 06:01:50|44355.9|44335.9|44344.9|44324.9|44355.9|44335.9|44344.9|44324.9|16
1623736920000|2021-06-15 06:02:00|44342.4|44322.4|44345.4|44325.4|44345.4|44325.4|44340.4|44320.4|13
1623736930000|2021-06-15 06:02:10|44347.9|44327.9|44345.4|44325.4|44349.9|44329.9|44345.4|44325.4|4
1623736940000|2021-06-15 06:02:20|44344.9|44324.9|44350.9|44330.9|44350.9|44330.9|44344.9|44324.9|6
1623736950000|2021-06-15 06:02:30|44350.4|44330.4|44359.9|44339.9|44361.9|44341.9|44350.4|44330.4|4
1623736960000|2021-06-15 06:02:40|44360.4|44340.4|44354.9|44334.9|44360.4|44340.4|44354.9|44334.9|9
1623736970000|2021-06-15 06:02:50|44347.9|44327.9|44344.4|44324.4|44347.9|44327.9|44340.4|44320.4|15
1623736980000|2021-06-15 06:03:00|44340.4|44320.4|44345.4|44325.4|44345.4|44325.4|44339.9|44319.9|5
1623736990000|2021-06-15 06:03:10|44347.4|44327.4|44350.9|44330.9|44353.4|44333.4|44347.4|44327.4|4
1623737000000|2021-06-15 06:03:20|44354.9|44334.9|44355.4|44335.4|44355.9|44335.9|44354.9|44334.9|0
1623737010000|2021-06-15 06:03:30|44354.9|44334.9|44354.9|44334.9|44355.4|44335.4|44350.9|44330.9|12
1623737020000|2021-06-15 06:03:40|44352.9|44332.9|44338.4|44318.4|44352.9|44332.9|44338.4|44318.4|11
1623737030000|2021-06-15 06:03:50|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|0
1623737040000|2021-06-15 06:04:00|44340.9|44320.9|44355.4|44335.4|44355.4|44335.4|44340.9|44320.9|7
1623737050000|2021-06-15 06:04:10|44355.9|44335.9|44355.9|44335.9|44359.9|44339.9|44355.4|44335.4|1
1623737060000|2021-06-15 06:04:20|44359.9|44339.9|44360.4|44340.4|44360.9|44340.9|44359.9|44339.9|6
1623737070000|2021-06-15 06:04:30|44362.9|44342.9|44359.9|44339.9|44362.9|44342.9|44359.9|44339.9|4
1623737080000|2021-06-15 06:04:40|44357.4|44337.4|44352.9|44332.9|44357.4|44337.4|44352.9|44332.9|2
1623737090000|2021-06-15 06:04:50|44350.9|44330.9|44345.4|44325.4|44350.9|44330.9|44345.4|44325.4|3
1623737100000|2021-06-15 06:05:00|44344.9|44324.9|44335.9|44315.9|44344.9|44324.9|44334.9|44314.9|7
1623737110000|2021-06-15 06:05:10|44337.4|44317.4|44337.9|44317.9|44337.9|44317.9|44335.4|44315.4|3
1623737120000|2021-06-15 06:05:20|44338.4|44318.4|44345.4|44325.4|44345.4|44325.4|44338.4|44318.4|8
1623737130000|2021-06-15 06:05:30|44347.4|44327.4|44350.4|44330.4|44350.4|44330.4|44347.4|44327.4|5
1623737140000|2021-06-15 06:05:40|44350.9|44330.9|44355.4|44335.4|44355.4|44335.4|44350.9|44330.9|4
1623737150000|2021-06-15 06:05:50|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44352.9|44332.9|2
1623737160000|2021-06-15 06:06:00|44355.4|44335.4|44360.4|44340.4|44360.4|44340.4|44355.4|44335.4|3
1623737170000|2021-06-15 06:06:10|44358.4|44338.4|44355.4|44335.4|44360.4|44340.4|44355.4|44335.4|2
1623737180000|2021-06-15 06:06:20|44355.9|44335.9|44352.9|44332.9|44360.4|44340.4|44352.9|44332.9|5
1623737190000|2021-06-15 06:06:30|44350.4|44330.4|44340.4|44320.4|44350.4|44330.4|44340.4|44320.4|2
1623737200000|2021-06-15 06:06:40|44339.9|44319.9|44335.4|44315.4|44339.9|44319.9|44332.4|44312.4|1
1623737210000|2021-06-15 06:06:50|44337.4|44317.4|44337.9|44317.9|44339.9|44319.9|44335.4|44315.4|5
1623737220000|2021-06-15 06:07:00|44338.4|44318.4|44352.4|44332.4|44352.4|44332.4|44338.4|44318.4|7
1623737230000|2021-06-15 06:07:10|44351.9|44331.9|44344.9|44324.9|44354.4|44334.4|44344.9|44324.9|2
1623737240000|2021-06-15 06:07:20|44347.4|44327.4|44348.4|44328.4|44349.9|44329.9|44347.4|44327.4|2
1623737250000|2021-06-15 06:07:30|44350.4|44330.4|44360.4|44340.4|44360.4|44340.4|44350.4|44330.4|5
1623737260000|2021-06-15 06:07:40|44360.9|44340.9|44362.4|44342.4|44367.4|44347.4|44360.9|44340.9|6
1623737270000|2021-06-15 06:07:50|44364.9|44344.9|44359.9|44339.9|44364.9|44344.9|44359.9|44339.9|3
1623737280000|2021-06-15 06:08:00|||||||||11
1623737290000|2021-06-15 06:08:10|44360.9|44340.9|44362.9|44342.9|44362.9|44342.9|44360.9|44340.9|1
1623737300000|2021-06-15 06:08:20|44365.4|44345.4|44367.9|44347.9|44367.9|44347.9|44365.4|44345.4|2
1623737310000|2021-06-15 06:08:30|44367.4|44347.4|44372.9|44352.9|44372.9|44352.9|44364.9|44344.9|7
1623737320000|2021-06-15 06:08:40|44370.9|44350.9|44367.9|44347.9|44370.9|44350.9|44367.9|44347.9|2
1623737330000|2021-06-15 06:08:50|44360.9|44340.9|44365.9|44345.9|44365.9|44345.9|44360.4|44340.4|27
1623737340000|2021-06-15 06:09:00|44365.4|44345.4|44367.9|44347.9|44367.9|44347.9|44365.4|44345.4|4
1623737350000|2021-06-15 06:09:10|44370.4|44350.4|44367.9|44347.9|44370.4|44350.4|44367.9|44347.9|0
1623737360000|2021-06-15 06:09:20|44370.4|44350.4|44375.4|44355.4|44375.4|44355.4|44370.4|44350.4|3
1623737370000|2021-06-15 06:09:30|44375.9|44355.9|44375.9|44355.9|44377.9|44357.9|44375.4|44355.4|3
1623737380000|2021-06-15 06:09:40|44375.4|44355.4|44380.4|44360.4|44380.4|44360.4|44375.4|44355.4|3
1623737390000|2021-06-15 06:09:50|44377.9|44357.9|44375.4|44355.4|44377.9|44357.9|44375.4|44355.4|5
1623737400000|2021-06-15 06:10:00|44377.9|44357.9|44377.9|44357.9|44380.4|44360.4|44377.9|44357.9|5
1623737410000|2021-06-15 06:10:10|44379.9|44359.9|44377.9|44357.9|44380.4|44360.4|44377.9|44357.9|2
1623737420000|2021-06-15 06:10:20|44380.4|44360.4|44385.4|44365.4|44385.4|44365.4|44375.9|44355.9|13
1623737430000|2021-06-15 06:10:30|44387.9|44367.9|44388.4|44368.4|44390.4|44370.4|44387.9|44367.9|6
1623737440000|2021-06-15 06:10:40|44390.4|44370.4|44385.4|44365.4|44390.4|44370.4|44385.4|44365.4|2
1623737450000|2021-06-15 06:10:50|44384.9|44364.9|44385.4|44365.4|44385.4|44365.4|44384.9|44364.9|0
1623737460000|2021-06-15 06:11:00|44387.9|44367.9|44390.9|44370.9|44390.9|44370.9|44385.9|44365.9|14
1623737470000|2021-06-15 06:11:10|44390.4|44370.4|44387.9|44367.9|44390.4|44370.4|44387.4|44367.4|22
1623737480000|2021-06-15 06:11:20|44388.4|44368.4|44410.4|44390.4|44410.4|44390.4|44388.4|44368.4|13
1623737490000|2021-06-15 06:11:30|44409.9|44389.9|44420.9|44400.9|44420.9|44400.9|44409.9|44389.9|31
1623737500000|2021-06-15 06:11:40|44420.4|44400.4|44420.4|44400.4|44425.4|44405.4|44420.4|44400.4|17
1623737510000|2021-06-15 06:11:50|44418.4|44398.4|44420.4|44400.4|44420.9|44400.9|44417.9|44397.9|6
1623737520000|2021-06-15 06:12:00|44417.9|44397.9|44427.9|44407.9|44430.4|44410.4|44417.9|44397.9|35
1623737530000|2021-06-15 06:12:10|44425.4|44405.4|44430.4|44410.4|44430.4|44410.4|44425.4|44405.4|4
1623737540000|2021-06-15 06:12:20|44433.4|44413.4|44433.9|44413.9|44433.9|44413.9|44433.4|44413.4|38
1623737550000|2021-06-15 06:12:30|44433.4|44413.4|44433.4|44413.4|44436.4|44416.4|44430.9|44410.9|18
1623737560000|2021-06-15 06:12:40|44435.4|44415.4|44430.4|44410.4|44435.4|44415.4|44428.4|44408.4|25
1623737570000|2021-06-15 06:12:50|44428.4|44408.4|44433.4|44413.4|44433.4|44413.4|44425.9|44405.9|14
1623737580000|2021-06-15 06:13:00|44435.4|44415.4|44440.4|44420.4|44443.4|44423.4|44435.4|44415.4|31
1623737590000|2021-06-15 06:13:10|44442.9|44422.9|44440.9|44420.9|44445.4|44425.4|44438.4|44418.4|67
1623737600000|2021-06-15 06:13:20|44440.4|44420.4|44425.9|44405.9|44440.4|44420.4|44425.9|44405.9|29
1623737610000|2021-06-15 06:13:30|44425.4|44405.4|44425.4|44405.4|44425.4|44405.4|44424.9|44404.9|7
1623737620000|2021-06-15 06:13:40|44425.9|44405.9|44427.9|44407.9|44427.9|44407.9|44425.4|44405.4|3
1623737630000|2021-06-15 06:13:50|44425.4|44405.4|44430.4|44410.4|44430.4|44410.4|44425.4|44405.4|4
1623737640000|2021-06-15 06:14:00|44429.9|44409.9|44430.9|44410.9|44430.9|44410.9|44425.4|44405.4|6
1623737650000|2021-06-15 06:14:10|44434.9|44414.9|44439.4|44419.4|44439.4|44419.4|44434.9|44414.9|8
1623737660000|2021-06-15 06:14:20|44437.9|44417.9|44445.9|44425.9|44445.9|44425.9|44437.9|44417.9|29
1623737670000|2021-06-15 06:14:30|44443.4|44423.4|44441.4|44421.4|44446.4|44426.4|44441.4|44421.4|12
1623737680000|2021-06-15 06:14:40|44440.9|44420.9|44446.4|44426.4|44446.4|44426.4|44440.9|44420.9|11
1623737690000|2021-06-15 06:14:50|44441.4|44421.4|44441.4|44421.4|44441.4|44421.4|44441.4|44421.4|16
1623737700000|2021-06-15 06:15:00|44444.4|44424.4|44451.4|44431.4|44453.9|44433.9|44444.4|44424.4|25
1623737710000|2021-06-15 06:15:10|44448.9|44428.9|44451.4|44431.4|44451.4|44431.4|44448.9|44428.9|17
1623737720000|2021-06-15 06:15:20|44448.9|44428.9|44436.4|44416.4|44448.9|44428.9|44431.4|44411.4|29
1623737730000|2021-06-15 06:15:30|44434.4|44414.4|44431.4|44411.4|44436.4|44416.4|44431.4|44411.4|19
1623737740000|2021-06-15 06:15:40|44430.9|44410.9|44438.4|44418.4|44440.4|44420.4|44428.9|44408.9|7
1623737750000|2021-06-15 06:15:50|44440.4|44420.4|44443.9|44423.9|44445.9|44425.9|44440.4|44420.4|6
1623737760000|2021-06-15 06:16:00|44445.9|44425.9|44441.9|44421.9|44445.9|44425.9|44440.9|44420.9|7
1623737770000|2021-06-15 06:16:10|44443.9|44423.9|44436.4|44416.4|44443.9|44423.9|44436.4|44416.4|3
1623737780000|2021-06-15 06:16:20|44438.4|44418.4|44438.9|44418.9|44438.9|44418.9|44436.4|44416.4|1
1623737790000|2021-06-15 06:16:30|44440.9|44420.9|44440.9|44420.9|44443.4|44423.4|44440.9|44420.9|15
1623737800000|2021-06-15 06:16:40|44441.4|44421.4|44441.4|44421.4|44441.4|44421.4|44438.4|44418.4|2
1623737810000|2021-06-15 06:16:50|44443.4|44423.4|44438.9|44418.9|44443.4|44423.4|44438.4|44418.4|7
1623737820000|2021-06-15 06:17:00|44438.4|44418.4|44443.4|44423.4|44443.4|44423.4|44436.4|44416.4|6
1623737830000|2021-06-15 06:17:10|44443.9|44423.9|44441.4|44421.4|44443.9|44423.9|44441.4|44421.4|2
1623737840000|2021-06-15 06:17:20|44443.9|44423.9|44446.4|44426.4|44446.4|44426.4|44441.4|44421.4|0
1623737850000|2021-06-15 06:17:30|44445.9|44425.9|44441.4|44421.4|44445.9|44425.9|44441.4|44421.4|5
1623737870000|2021-06-15 06:17:50|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|8
1623737880000|2021-06-15 06:18:00|44431.9|44411.9|44436.4|44416.4|44436.4|44416.4|44431.9|44411.9|5
1623737890000|2021-06-15 06:18:10|44438.4|44418.4|44446.4|44426.4|44446.4|44426.4|44438.4|44418.4|5
1623737900000|2021-06-15 06:18:20|44451.4|44431.4|44453.9|44433.9|44453.9|44433.9|44451.4|44431.4|7
1623737910000|2021-06-15 06:18:30|44454.4|44434.4|44458.9|44438.9|44460.4|44440.4|44454.4|44434.4|17
1623737920000|2021-06-15 06:18:40|44456.9|44436.9|44456.4|44436.4|44456.9|44436.9|44456.4|44436.4|4
1623737930000|2021-06-15 06:18:50|44453.9|44433.9|44446.4|44426.4|44456.4|44436.4|44445.9|44425.9|9
1623737940000|2021-06-15 06:19:00|44445.9|44425.9|44433.9|44413.9|44445.9|44425.9|44433.4|44413.4|14
1623737950000|2021-06-15 06:19:10|44435.9|44415.9|44431.4|44411.4|44435.9|44415.9|44430.9|44410.9|1
1623737960000|2021-06-15 06:19:20|44431.9|44411.9|44441.4|44421.4|44441.4|44421.4|44431.9|44411.9|16
1623737970000|2021-06-15 06:19:30|44443.9|44423.9|44455.9|44435.9|44455.9|44435.9|44443.9|44423.9|10
1623737980000|2021-06-15 06:19:40|44453.9|44433.9|44451.4|44431.4|44456.4|44436.4|44451.4|44431.4|5
1623737990000|2021-06-15 06:19:50|44450.4|44430.4|44451.9|44431.9|44451.9|44431.9|44450.4|44430.4|5
1623738000000|2021-06-15 06:20:00|44451.4|44431.4|44451.4|44431.4|44451.9|44431.9|44451.4|44431.4|4
1623738010000|2021-06-15 06:20:10|44452.4|44432.4|44451.4|44431.4|44454.4|44434.4|44451.4|44431.4|18
1623738020000|2021-06-15 06:20:20|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|2
1623738030000|2021-06-15 06:20:30|44444.9|44424.9|44441.4|44421.4|44444.9|44424.9|44440.9|44420.9|6
1623738040000|2021-06-15 06:20:40|44440.9|44420.9|44436.4|44416.4|44441.4|44421.4|44435.9|44415.9|9
1623738050000|2021-06-15 06:20:50|44433.9|44413.9|44436.4|44416.4|44436.4|44416.4|44433.9|44413.9|2
1623738060000|2021-06-15 06:21:00|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|1
1623738070000|2021-06-15 06:21:10|44433.4|44413.4|44431.4|44411.4|44436.4|44416.4|44431.4|44411.4|4
1623738080000|2021-06-15 06:21:20|44432.4|44412.4|44436.4|44416.4|44436.4|44416.4|44432.4|44412.4|3
1623738090000|2021-06-15 06:21:30|44435.9|44415.9|44436.4|44416.4|44436.4|44416.4|44435.9|44415.9|0
1623738100000|2021-06-15 06:21:40|44435.9|44415.9|44440.9|44420.9|44441.4|44421.4|44435.9|44415.9|10
1623738110000|2021-06-15 06:21:50|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|6
1623738120000|2021-06-15 06:22:00|44435.9|44415.9|44430.9|44410.9|44436.4|44416.4|44430.9|44410.9|15
1623738130000|2021-06-15 06:22:10|44428.9|44408.9|44423.4|44403.4|44428.9|44408.9|44420.4|44400.4|28
1623738140000|2021-06-15 06:22:20|44422.9|44402.9|44420.9|44400.9|44422.9|44402.9|44420.4|44400.4|3
1623738150000|2021-06-15 06:22:30|44422.9|44402.9|44415.9|44395.9|44422.9|44402.9|44413.9|44393.9|8
1623738160000|2021-06-15 06:22:40|44413.9|44393.9|44413.9|44393.9|44416.4|44396.4|44413.9|44393.9|0
1623738170000|2021-06-15 06:22:50|44413.4|44393.4|44411.4|44391.4|44413.4|44393.4|44411.4|44391.4|6
1623738180000|2021-06-15 06:23:00|44406.9|44386.9|44406.4|44386.4|44406.9|44386.9|44404.4|44384.4|7
1623738190000|2021-06-15 06:23:10|44411.4|44391.4|44411.9|44391.9|44411.9|44391.9|44411.4|44391.4|4
1623738200000|2021-06-15 06:23:20|44412.4|44392.4|44415.4|44395.4|44416.4|44396.4|44412.4|44392.4|14
1623738210000|2021-06-15 06:23:30|44415.9|44395.9|44410.4|44390.4|44418.4|44398.4|44410.4|44390.4|10
1623738220000|2021-06-15 06:23:40|44410.9|44390.9|44407.9|44387.9|44410.9|44390.9|44407.9|44387.9|5
1623738230000|2021-06-15 06:23:50|44410.4|44390.4|44405.9|44385.9|44410.4|44390.4|44403.9|44383.9|16
1623738240000|2021-06-15 06:24:00|44403.9|44383.9|44395.9|44375.9|44403.9|44383.9|44395.9|44375.9|8
1623738250000|2021-06-15 06:24:10|44395.4|44375.4|44395.4|44375.4|44399.9|44379.9|44395.4|44375.4|17
1623738260000|2021-06-15 06:24:20|44395.9|44375.9|44398.4|44378.4|44398.4|44378.4|44393.4|44373.4|4
1623738270000|2021-06-15 06:24:30|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|44398.4|44378.4|2
1623738280000|2021-06-15 06:24:40|44398.4|44378.4|44393.4|44373.4|44398.4|44378.4|44393.4|44373.4|1
1623738290000|2021-06-15 06:24:50|44395.9|44375.9|44392.4|44372.4|44395.9|44375.9|44392.4|44372.4|9
1623738300000|2021-06-15 06:25:00|44395.4|44375.4|44395.4|44375.4|44397.9|44377.9|44395.4|44375.4|6
1623738310000|2021-06-15 06:25:10|44393.4|44373.4|44395.4|44375.4|44395.4|44375.4|44393.4|44373.4|9
1623738320000|2021-06-15 06:25:20|44395.9|44375.9|44395.9|44375.9|44396.4|44376.4|44395.9|44375.9|6
1623738330000|2021-06-15 06:25:30|44395.4|44375.4|44392.9|44372.9|44395.4|44375.4|44392.9|44372.9|0
1623738340000|2021-06-15 06:25:40|||||||||3
1623738350000|2021-06-15 06:25:50|44392.4|44372.4|44382.9|44362.9|44392.4|44372.4|44379.9|44359.9|11
1623738360000|2021-06-15 06:26:00|44382.4|44362.4|44387.4|44367.4|44387.4|44367.4|44382.4|44362.4|4
1623738370000|2021-06-15 06:26:10|44385.4|44365.4|44385.4|44365.4|44385.9|44365.9|44385.4|44365.4|2
1623738380000|2021-06-15 06:26:20|44382.9|44362.9|44382.9|44362.9|44382.9|44362.9|44382.9|44362.9|6
1623738390000|2021-06-15 06:26:30|44380.4|44360.4|44375.4|44355.4|44382.4|44362.4|44375.4|44355.4|11
1623738400000|2021-06-15 06:26:40|44374.9|44354.9|44370.4|44350.4|44374.9|44354.9|44365.4|44345.4|15
1623738410000|2021-06-15 06:26:50|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44365.4|44345.4|2
1623738420000|2021-06-15 06:27:00|44367.9|44347.9|44365.9|44345.9|44370.4|44350.4|44365.9|44345.9|3
1623738430000|2021-06-15 06:27:10|44365.4|44345.4|44370.9|44350.9|44370.9|44350.9|44365.4|44345.4|10
1623738440000|2021-06-15 06:27:20|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|11
1623738450000|2021-06-15 06:27:30|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|5
1623738460000|2021-06-15 06:27:40|44370.4|44350.4|44367.9|44347.9|44370.4|44350.4|44365.4|44345.4|5
1623738470000|2021-06-15 06:27:50|44370.4|44350.4|44369.9|44349.9|44370.4|44350.4|44365.4|44345.4|0
1623738480000|2021-06-15 06:28:00|44367.9|44347.9|44365.4|44345.4|44370.4|44350.4|44365.4|44345.4|2
1623738490000|2021-06-15 06:28:10|44363.4|44343.4|44364.9|44344.9|44365.4|44345.4|44363.4|44343.4|4
1623738500000|2021-06-15 06:28:20|44362.9|44342.9|44364.9|44344.9|44365.4|44345.4|44362.9|44342.9|1
1623738510000|2021-06-15 06:28:30|44365.4|44345.4|44364.9|44344.9|44365.4|44345.4|44360.4|44340.4|5
1623738520000|2021-06-15 06:28:40|44360.4|44340.4|44357.9|44337.9|44360.4|44340.4|44357.4|44337.4|14
1623738530000|2021-06-15 06:28:50|44359.9|44339.9|44355.4|44335.4|44359.9|44339.9|44353.4|44333.4|10
1623738540000|2021-06-15 06:29:00|44352.9|44332.9|44359.9|44339.9|44359.9|44339.9|44352.9|44332.9|14
1623738550000|2021-06-15 06:29:10|44361.9|44341.9|44361.9|44341.9|44361.9|44341.9|44361.9|44341.9|0
1623738560000|2021-06-15 06:29:20|44359.9|44339.9|44370.9|44350.9|44370.9|44350.9|44359.9|44339.9|8
1623738570000|2021-06-15 06:29:30|44370.4|44350.4|44377.9|44357.9|44377.9|44357.9|44370.4|44350.4|3
1623738580000|2021-06-15 06:29:40|44375.4|44355.4|44377.9|44357.9|44379.9|44359.9|44375.4|44355.4|0
1623738590000|2021-06-15 06:29:50|44379.9|44359.9|44380.4|44360.4|44380.9|44360.9|44377.4|44357.4|7
1623738600000|2021-06-15 06:30:00|44385.4|44365.4|44394.9|44374.9|44394.9|44374.9|44385.4|44365.4|34
1623738610000|2021-06-15 06:30:10|44392.9|44372.9|44387.9|44367.9|44392.9|44372.9|44387.9|44367.9|8
1623738620000|2021-06-15 06:30:20|44385.4|44365.4|44380.4|44360.4|44385.4|44365.4|44380.4|44360.4|24
1623738630000|2021-06-15 06:30:30|44379.4|44359.4|44367.9|44347.9|44379.4|44359.4|44367.9|44347.9|7
1623738640000|2021-06-15 06:30:40|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|3
1623738650000|2021-06-15 06:30:50|44369.9|44349.9|44370.4|44350.4|44370.4|44350.4|44367.4|44347.4|3
1623738660000|2021-06-15 06:31:00|44365.4|44345.4|44369.9|44349.9|44370.4|44350.4|44365.4|44345.4|2
1623738670000|2021-06-15 06:31:10|44370.4|44350.4|44367.9|44347.9|44370.4|44350.4|44367.9|44347.9|3
1623738680000|2021-06-15 06:31:20|44365.9|44345.9|44365.4|44345.4|44370.4|44350.4|44365.4|44345.4|24
1623738690000|2021-06-15 06:31:30|44367.9|44347.9|44367.9|44347.9|44368.4|44348.4|44367.9|44347.9|2
1623738700000|2021-06-15 06:31:40|44365.9|44345.9|44369.9|44349.9|44370.4|44350.4|44365.4|44345.4|2
1623738710000|2021-06-15 06:31:50|44370.4|44350.4|44378.9|44358.9|44378.9|44358.9|44369.9|44349.9|6
1623738720000|2021-06-15 06:32:00|44380.9|44360.9|44380.4|44360.4|44380.9|44360.9|44375.4|44355.4|2
1623738730000|2021-06-15 06:32:10|44379.9|44359.9|44382.4|44362.4|44382.9|44362.9|44374.9|44354.9|10
1623738750000|2021-06-15 06:32:30|44382.9|44362.9|44380.9|44360.9|44385.4|44365.4|44380.9|44360.9|10
1623738760000|2021-06-15 06:32:40|44380.4|44360.4|44377.4|44357.4|44380.4|44360.4|44377.4|44357.4|0
1623738770000|2021-06-15 06:32:50|44378.4|44358.4|44380.4|44360.4|44380.4|44360.4|44377.9|44357.9|13
1623738780000|2021-06-15 06:33:00|44380.9|44360.9|44380.4|44360.4|44383.4|44363.4|44380.4|44360.4|2
1623738790000|2021-06-15 06:33:10|44382.9|44362.9|44380.4|44360.4|44382.9|44362.9|44380.4|44360.4|7
1623738800000|2021-06-15 06:33:20|44380.9|44360.9|44380.4|44360.4|44380.9|44360.9|44380.4|44360.4|2
1623738810000|2021-06-15 06:33:30|44375.4|44355.4|44376.4|44356.4|44376.4|44356.4|44372.9|44352.9|9
1623738820000|2021-06-15 06:33:40|44378.4|44358.4|44385.4|44365.4|44385.4|44365.4|44378.4|44358.4|5
1623738830000|2021-06-15 06:33:50|44380.4|44360.4|44373.4|44353.4|44380.4|44360.4|44373.4|44353.4|10
1623738840000|2021-06-15 06:34:00|44372.9|44352.9|44362.9|44342.9|44372.9|44352.9|44360.9|44340.9|14
1623738850000|2021-06-15 06:34:10|44363.4|44343.4|44365.9|44345.9|44365.9|44345.9|44362.9|44342.9|11
1623738860000|2021-06-15 06:34:20|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|3
1623738870000|2021-06-15 06:34:30|44372.9|44352.9|44373.4|44353.4|44373.4|44353.4|44372.9|44352.9|4
1623738880000|2021-06-15 06:34:40|44375.4|44355.4|44372.4|44352.4|44380.4|44360.4|44372.4|44352.4|11
1623738890000|2021-06-15 06:34:50|44370.4|44350.4|44365.4|44345.4|44370.4|44350.4|44362.9|44342.9|5
1623738900000|2021-06-15 06:35:00|44365.9|44345.9|44390.4|44370.4|44390.9|44370.9|44365.9|44345.9|25
1623738910000|2021-06-15 06:35:10|44393.4|44373.4|44392.9|44372.9|44397.9|44377.9|44392.9|44372.9|11
1623738920000|2021-06-15 06:35:20|44392.4|44372.4|44397.9|44377.9|44399.9|44379.9|44390.4|44370.4|2
1623738930000|2021-06-15 06:35:30|44395.4|44375.4|44386.4|44366.4|44395.4|44375.4|44385.9|44365.9|21
1623738940000|2021-06-15 06:35:40|44390.9|44370.9|44407.9|44387.9|44410.4|44390.4|44390.9|44370.9|16
1623738950000|2021-06-15 06:35:50|44408.4|44388.4|44412.9|44392.9|44413.4|44393.4|44408.4|44388.4|9
1623738960000|2021-06-15 06:36:00|44412.4|44392.4|44415.4|44395.4|44420.4|44400.4|44410.9|44390.9|13
1623738970000|2021-06-15 06:36:10|44415.9|44395.9|44412.9|44392.9|44417.4|44397.4|44412.9|44392.9|18
1623738980000|2021-06-15 06:36:20|44408.4|44388.4|44408.4|44388.4|44410.9|44390.9|44408.4|44388.4|3
1623738990000|2021-06-15 06:36:30|44410.9|44390.9|44410.9|44390.9|44415.4|44395.4|44406.4|44386.4|11
1623739000000|2021-06-15 06:36:40|44410.4|44390.4|44408.4|44388.4|44410.9|44390.9|44407.9|44387.9|10
1623739010000|2021-06-15 06:36:50|44410.4|44390.4|44400.9|44380.9|44410.4|44390.4|44400.9|44380.9|9
1623739020000|2021-06-15 06:37:00|44400.4|44380.4|44405.4|44385.4|44410.4|44390.4|44400.4|44380.4|13
1623739030000|2021-06-15 06:37:10|44405.9|44385.9|44409.4|44389.4|44410.4|44390.4|44405.9|44385.9|4
1623739040000|2021-06-15 06:37:20|44405.4|44385.4|44410.4|44390.4|44410.4|44390.4|44405.4|44385.4|4
1623739050000|2021-06-15 06:37:30|44409.4|44389.4|44400.9|44380.9|44409.4|44389.4|44400.4|44380.4|10
1623739060000|2021-06-15 06:37:40|44400.4|44380.4|44401.4|44381.4|44401.4|44381.4|44400.4|44380.4|1
1623739070000|2021-06-15 06:37:50|44405.4|44385.4|44405.4|44385.4|44405.9|44385.9|44405.4|44385.4|4
1623739080000|2021-06-15 06:38:00|44405.9|44385.9|44410.4|44390.4|44410.4|44390.4|44405.9|44385.9|5
1623739090000|2021-06-15 06:38:10|44411.4|44391.4|44420.4|44400.4|44422.9|44402.9|44411.4|44391.4|13
1623739100000|2021-06-15 06:38:20|44420.9|44400.9|44424.9|44404.9|44424.9|44404.9|44420.4|44400.4|14
1623739110000|2021-06-15 06:38:30|44424.4|44404.4|44427.4|44407.4|44432.9|44412.9|44422.4|44402.4|18
1623739120000|2021-06-15 06:38:40|44429.9|44409.9|44435.4|44415.4|44435.4|44415.4|44429.9|44409.9|8
1623739130000|2021-06-15 06:38:50|44436.4|44416.4|44425.4|44405.4|44440.4|44420.4|44422.9|44402.9|37
1623739140000|2021-06-15 06:39:00|44425.9|44405.9|44428.4|44408.4|44428.9|44408.9|44425.4|44405.4|33
1623739150000|2021-06-15 06:39:10|44432.4|44412.4|44430.4|44410.4|44432.9|44412.9|44430.4|44410.4|34
1623739160000|2021-06-15 06:39:20|44425.9|44405.9|44421.4|44401.4|44425.9|44405.9|44421.4|44401.4|8
1623739170000|2021-06-15 06:39:30|44420.9|44400.9|44420.9|44400.9|44421.4|44401.4|44420.9|44400.9|4
1623739180000|2021-06-15 06:39:40|44421.4|44401.4|44426.4|44406.4|44426.4|44406.4|44421.4|44401.4|18
1623739190000|2021-06-15 06:39:50|44426.9|44406.9|44426.4|44406.4|44428.4|44408.4|44426.4|44406.4|1
1623739200000|2021-06-15 06:40:00|44428.9|44408.9|44426.4|44406.4|44430.9|44410.9|44426.4|44406.4|6
1623739210000|2021-06-15 06:40:10|44425.9|44405.9|44421.4|44401.4|44425.9|44405.9|44420.9|44400.9|4
1623739220000|2021-06-15 06:40:20|44422.4|44402.4|44431.4|44411.4|44431.4|44411.4|44422.4|44402.4|4
1623739230000|2021-06-15 06:40:30|44435.4|44415.4|44435.9|44415.9|44438.4|44418.4|44435.4|44415.4|8
1623739240000|2021-06-15 06:40:40|44433.9|44413.9|44431.4|44411.4|44433.9|44413.9|44431.4|44411.4|0
1623739250000|2021-06-15 06:40:50|44430.9|44410.9|44425.9|44405.9|44431.4|44411.4|44425.9|44405.9|8
1623739260000|2021-06-15 06:41:00|44423.9|44403.9|44420.9|44400.9|44426.4|44406.4|44420.9|44400.9|5
1623739270000|2021-06-15 06:41:10|44421.4|44401.4|44414.4|44394.4|44421.4|44401.4|44414.4|44394.4|6
1623739280000|2021-06-15 06:41:20|44416.4|44396.4|44416.4|44396.4|44416.4|44396.4|44416.4|44396.4|0
1623739290000|2021-06-15 06:41:30|44414.4|44394.4|44394.4|44374.4|44416.4|44396.4|44394.4|44374.4|13
1623739300000|2021-06-15 06:41:40|44396.4|44376.4|44391.9|44371.9|44396.4|44376.4|44391.9|44371.9|10
1623739310000|2021-06-15 06:41:50|44393.9|44373.9|44391.4|44371.4|44393.9|44373.9|44391.4|44371.4|3
1623739320000|2021-06-15 06:42:00|44389.4|44369.4|44389.4|44369.4|44389.4|44369.4|44389.4|44369.4|2
1623739330000|2021-06-15 06:42:10|44393.4|44373.4|44396.4|44376.4|44398.9|44378.9|44393.4|44373.4|18
1623739340000|2021-06-15 06:42:20|44395.9|44375.9|44391.4|44371.4|44396.4|44376.4|44391.4|44371.4|23
1623739350000|2021-06-15 06:42:30|44389.4|44369.4|44385.4|44365.4|44389.4|44369.4|44385.4|44365.4|15
1623739360000|2021-06-15 06:42:40|44382.9|44362.9|44392.9|44372.9|44392.9|44372.9|44382.9|44362.9|12
1623739370000|2021-06-15 06:42:50|44390.4|44370.4|44390.4|44370.4|44392.9|44372.9|44390.4|44370.4|2
1623739380000|2021-06-15 06:43:00|44388.4|44368.4|44390.9|44370.9|44395.4|44375.4|44388.4|44368.4|3
1623739390000|2021-06-15 06:43:10|44392.9|44372.9|44392.9|44372.9|44392.9|44372.9|44390.9|44370.9|3
1623739400000|2021-06-15 06:43:20|44390.4|44370.4|44398.4|44378.4|44400.4|44380.4|44390.4|44370.4|15
1623739410000|2021-06-15 06:43:30|44395.9|44375.9|44400.4|44380.4|44402.9|44382.9|44395.9|44375.9|7
1623739420000|2021-06-15 06:43:40|44405.4|44385.4|44400.4|44380.4|44405.4|44385.4|44400.4|44380.4|3
1623739430000|2021-06-15 06:43:50|44402.9|44382.9|44405.4|44385.4|44405.4|44385.4|44400.9|44380.9|4
1623739440000|2021-06-15 06:44:00|44407.9|44387.9|44405.4|44385.4|44408.4|44388.4|44405.4|44385.4|10
1623739450000|2021-06-15 06:44:10|44403.4|44383.4|44387.4|44367.4|44405.4|44385.4|44387.4|44367.4|14
1623739460000|2021-06-15 06:44:20|44387.9|44367.9|44380.9|44360.9|44390.4|44370.4|44380.9|44360.9|2
1623739470000|2021-06-15 06:44:30|44378.9|44358.9|44375.9|44355.9|44380.9|44360.9|44375.9|44355.9|6
1623739480000|2021-06-15 06:44:40|44375.4|44355.4|44365.9|44345.9|44375.4|44355.4|44365.4|44345.4|14
1623739490000|2021-06-15 06:44:50|44365.4|44345.4|44370.4|44350.4|44370.4|44350.4|44365.4|44345.4|8
1623739500000|2021-06-15 06:45:00|44372.9|44352.9|44390.9|44370.9|44390.9|44370.9|44372.9|44352.9|32
1623739510000|2021-06-15 06:45:10|44395.4|44375.4|44397.4|44377.4|44397.4|44377.4|44395.4|44375.4|3
1623739520000|2021-06-15 06:45:20|44395.4|44375.4|44403.4|44383.4|44403.4|44383.4|44395.4|44375.4|7
1623739530000|2021-06-15 06:45:30|44405.9|44385.9|44400.4|44380.4|44406.4|44386.4|44400.4|44380.4|7
1623739540000|2021-06-15 06:45:40|44402.9|44382.9|44400.4|44380.4|44405.4|44385.4|44400.4|44380.4|23
1623739550000|2021-06-15 06:45:50|44399.9|44379.9|44390.4|44370.4|44400.4|44380.4|44390.4|44370.4|10
1623739560000|2021-06-15 06:46:00|44389.9|44369.9|44384.9|44364.9|44390.4|44370.4|44384.9|44364.9|3
1623739570000|2021-06-15 06:46:10|44382.9|44362.9|44385.4|44365.4|44385.4|44365.4|44380.4|44360.4|3
1623739580000|2021-06-15 06:46:20|44384.9|44364.9|44385.4|44365.4|44385.4|44365.4|44384.9|44364.9|1
1623739590000|2021-06-15 06:46:30|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|2
1623739600000|2021-06-15 06:46:40|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|3
1623739610000|2021-06-15 06:46:50|44387.9|44367.9|44382.9|44362.9|44387.9|44367.9|44382.9|44362.9|3
1623739620000|2021-06-15 06:47:00|44385.4|44365.4|44382.9|44362.9|44385.4|44365.4|44382.9|44362.9|2
1623739630000|2021-06-15 06:47:10|44380.4|44360.4|44394.4|44374.4|44394.4|44374.4|44380.4|44360.4|10
1623739640000|2021-06-15 06:47:20|44392.4|44372.4|44400.9|44380.9|44400.9|44380.9|44392.4|44372.4|4
1623739650000|2021-06-15 06:47:30|44400.4|44380.4|44400.9|44380.9|44400.9|44380.9|44400.4|44380.4|3
1623739660000|2021-06-15 06:47:40|44400.4|44380.4|44400.4|44380.4|44402.9|44382.9|44400.4|44380.4|1
1623739670000|2021-06-15 06:47:50|44399.9|44379.9|44397.9|44377.9|44399.9|44379.9|44397.9|44377.9|8
1623739680000|2021-06-15 06:48:00|44397.4|44377.4|44395.4|44375.4|44397.4|44377.4|44395.4|44375.4|1
1623739690000|2021-06-15 06:48:10|44397.9|44377.9|44392.4|44372.4|44397.9|44377.9|44392.4|44372.4|2
1623739700000|2021-06-15 06:48:20|44390.4|44370.4|44382.9|44362.9|44390.4|44370.4|44382.9|44362.9|10
1623739710000|2021-06-15 06:48:30|44380.4|44360.4|44375.4|44355.4|44380.4|44360.4|44375.4|44355.4|26
1623739720000|2021-06-15 06:48:40|44380.4|44360.4|44377.9|44357.9|44380.4|44360.4|44377.9|44357.9|3
1623739730000|2021-06-15 06:48:50|44377.4|44357.4|44375.4|44355.4|44377.4|44357.4|44375.4|44355.4|6
1623739740000|2021-06-15 06:49:00|44375.9|44355.9|44380.9|44360.9|44380.9|44360.9|44375.9|44355.9|6
1623739750000|2021-06-15 06:49:10|44382.9|44362.9|44384.9|44364.9|44384.9|44364.9|44382.9|44362.9|0
1623739760000|2021-06-15 06:49:20|44382.4|44362.4|44377.9|44357.9|44382.9|44362.9|44377.9|44357.9|7
1623739770000|2021-06-15 06:49:30|44375.4|44355.4|44380.4|44360.4|44380.4|44360.4|44375.4|44355.4|6
1623739780000|2021-06-15 06:49:40|44380.9|44360.9|44380.4|44360.4|44382.9|44362.9|44380.4|44360.4|2
1623739790000|2021-06-15 06:49:50|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|3
1623739800000|2021-06-15 06:50:00|44385.9|44365.9|44390.9|44370.9|44390.9|44370.9|44385.9|44365.9|5
1623739810000|2021-06-15 06:50:10|44390.4|44370.4|44393.4|44373.4|44393.4|44373.4|44387.9|44367.9|3
1623739820000|2021-06-15 06:50:20|44392.9|44372.9|44392.9|44372.9|44393.4|44373.4|44392.9|44372.9|1
1623739830000|2021-06-15 06:50:30|44394.9|44374.9|44390.4|44370.4|44395.4|44375.4|44390.4|44370.4|2
1623739840000|2021-06-15 06:50:40|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|1
1623739850000|2021-06-15 06:50:50|44385.4|44365.4|44390.4|44370.4|44390.4|44370.4|44382.9|44362.9|8
1623739860000|2021-06-15 06:51:00|44390.9|44370.9|44390.4|44370.4|44392.9|44372.9|44390.4|44370.4|1
1623739870000|2021-06-15 06:51:10|44389.9|44369.9|44385.4|44365.4|44390.4|44370.4|44385.4|44365.4|4
1623739880000|2021-06-15 06:51:20|44382.9|44362.9|44382.4|44362.4|44382.9|44362.9|44382.4|44362.4|11
1623739890000|2021-06-15 06:51:30|44380.4|44360.4|44375.9|44355.9|44380.4|44360.4|44375.9|44355.9|2
1623739900000|2021-06-15 06:51:40|44377.9|44357.9|44373.9|44353.9|44377.9|44357.9|44373.9|44353.9|7
1623739910000|2021-06-15 06:51:50|44371.9|44351.9|44371.9|44351.9|44371.9|44351.9|44371.4|44351.4|17
1623739920000|2021-06-15 06:52:00|44369.9|44349.9|44365.4|44345.4|44370.9|44350.9|44365.4|44345.4|27
1623739930000|2021-06-15 06:52:10|44367.4|44347.4|44370.4|44350.4|44370.4|44350.4|44365.4|44345.4|9
1623739940000|2021-06-15 06:52:20|44372.4|44352.4|44372.4|44352.4|44372.9|44352.9|44372.4|44352.4|2
1623739950000|2021-06-15 06:52:30|44375.4|44355.4|44375.4|44355.4|44375.4|44355.4|44370.4|44350.4|9
1623739960000|2021-06-15 06:52:40|44372.9|44352.9|44374.9|44354.9|44375.4|44355.4|44372.9|44352.9|3
1623739970000|2021-06-15 06:52:50|44375.4|44355.4|44382.9|44362.9|44382.9|44362.9|44375.4|44355.4|12
1623739980000|2021-06-15 06:53:00|44383.4|44363.4|44390.9|44370.9|44391.4|44371.4|44383.4|44363.4|13
1623739990000|2021-06-15 06:53:10|44393.4|44373.4|44395.4|44375.4|44398.4|44378.4|44392.9|44372.9|7
1623740000000|2021-06-15 06:53:20|44394.9|44374.9|44393.4|44373.4|44395.4|44375.4|44390.9|44370.9|9
1623740010000|2021-06-15 06:53:30|44391.4|44371.4|44392.9|44372.9|44395.4|44375.4|44391.4|44371.4|3
1623740020000|2021-06-15 06:53:40|44390.4|44370.4|44389.9|44369.9|44390.4|44370.4|44389.9|44369.9|2
1623740030000|2021-06-15 06:53:50|44389.4|44369.4|44382.9|44362.9|44389.4|44369.4|44382.9|44362.9|0
1623740040000|2021-06-15 06:54:00|44380.4|44360.4|44370.9|44350.9|44380.4|44360.4|44370.9|44350.9|3
1623740050000|2021-06-15 06:54:10|44375.4|44355.4|44375.4|44355.4|44375.9|44355.9|44375.4|44355.4|5
1623740060000|2021-06-15 06:54:20|44377.9|44357.9|44378.4|44358.4|44378.4|44358.4|44375.9|44355.9|9
1623740070000|2021-06-15 06:54:30|44380.4|44360.4|44380.4|44360.4|44380.9|44360.9|44378.4|44358.4|0
1623740080000|2021-06-15 06:54:40|44384.4|44364.4|44379.9|44359.9|44384.4|44364.4|44379.4|44359.4|8
1623740090000|2021-06-15 06:54:50|44379.4|44359.4|44372.4|44352.4|44379.4|44359.4|44372.4|44352.4|1
1623740100000|2021-06-15 06:55:00|44370.4|44350.4|44370.9|44350.9|44375.4|44355.4|44367.9|44347.9|6
1623740110000|2021-06-15 06:55:10|44371.4|44351.4|44377.9|44357.9|44377.9|44357.9|44371.4|44351.4|16
1623740120000|2021-06-15 06:55:20|44375.4|44355.4|44355.4|44335.4|44375.4|44355.4|44355.4|44335.4|20
1623740130000|2021-06-15 06:55:30|44353.4|44333.4|44360.4|44340.4|44362.9|44342.9|44353.4|44333.4|17
1623740140000|2021-06-15 06:55:40|||||||||8
1623740150000|2021-06-15 06:55:50|44358.4|44338.4|44347.9|44327.9|44358.4|44338.4|44347.9|44327.9|27
1623740160000|2021-06-15 06:56:00|44348.4|44328.4|44345.4|44325.4|44350.4|44330.4|44345.4|44325.4|6
1623740170000|2021-06-15 06:56:10|44344.9|44324.9|44370.4|44350.4|44374.9|44354.9|44342.9|44322.9|21
1623740180000|2021-06-15 06:56:20|44369.9|44349.9|44369.9|44349.9|44370.4|44350.4|44367.9|44347.9|2
1623740190000|2021-06-15 06:56:30|44370.4|44350.4|44367.4|44347.4|44370.4|44350.4|44365.4|44345.4|8
1623740200000|2021-06-15 06:56:40|44365.4|44345.4|44374.9|44354.9|44375.4|44355.4|44365.4|44345.4|5
1623740210000|2021-06-15 06:56:50|44375.4|44355.4|44375.4|44355.4|44379.9|44359.9|44374.9|44354.9|14
1623740220000|2021-06-15 06:57:00|44377.4|44357.4|44374.9|44354.9|44377.9|44357.9|44374.9|44354.9|9
1623740230000|2021-06-15 06:57:10|44375.4|44355.4|44372.9|44352.9|44377.4|44357.4|44369.9|44349.9|11
1623740240000|2021-06-15 06:57:20|44372.4|44352.4|44381.9|44361.9|44384.9|44364.9|44370.4|44350.4|16
1623740250000|2021-06-15 06:57:30|44381.4|44361.4|44377.9|44357.9|44384.9|44364.9|44377.4|44357.4|9
1623740260000|2021-06-15 06:57:40|44377.4|44357.4|44384.4|44364.4|44384.9|44364.9|44377.4|44357.4|21
1623740270000|2021-06-15 06:57:50|44384.9|44364.9|44378.4|44358.4|44384.9|44364.9|44377.4|44357.4|6
1623740280000|2021-06-15 06:58:00|44380.4|44360.4|44373.4|44353.4|44380.9|44360.9|44373.4|44353.4|10
1623740290000|2021-06-15 06:58:10|44370.4|44350.4|44372.9|44352.9|44372.9|44352.9|44370.4|44350.4|17
1623740300000|2021-06-15 06:58:20|44372.4|44352.4|44367.4|44347.4|44372.4|44352.4|44367.4|44347.4|12
1623740310000|2021-06-15 06:58:30|44365.4|44345.4|44359.9|44339.9|44365.4|44345.4|44359.9|44339.9|14
1623740320000|2021-06-15 06:58:40|44360.4|44340.4|44359.9|44339.9|44360.4|44340.4|44357.4|44337.4|4
1623740330000|2021-06-15 06:58:50|44359.4|44339.4|44356.9|44336.9|44359.4|44339.4|44353.9|44333.9|7
1623740340000|2021-06-15 06:59:00|44354.9|44334.9|44347.9|44327.9|44354.9|44334.9|44347.4|44327.4|20
1623740350000|2021-06-15 06:59:10|44348.4|44328.4|44345.4|44325.4|44348.4|44328.4|44340.9|44320.9|7
1623740360000|2021-06-15 06:59:20|44344.9|44324.9|44345.4|44325.4|44345.4|44325.4|44340.4|44320.4|17
1623740370000|2021-06-15 06:59:30|44350.4|44330.4|44347.9|44327.9|44352.9|44332.9|44347.9|44327.9|10
1623740380000|2021-06-15 06:59:40|44348.4|44328.4|44349.9|44329.9|44354.9|44334.9|44348.4|44328.4|12
1623740390000|2021-06-15 06:59:50|44350.4|44330.4|44360.4|44340.4|44360.4|44340.4|44350.4|44330.4|14
1623740400000|2021-06-15 07:00:00|44358.4|44338.4|44358.4|44338.4|44362.9|44342.9|44355.4|44335.4|15
1623740410000|2021-06-15 07:00:10|44355.9|44335.9|44327.9|44307.9|44358.4|44338.4|44327.9|44307.9|33
1623740420000|2021-06-15 07:00:20|44329.9|44309.9|44329.9|44309.9|44330.4|44310.4|44325.9|44305.9|10
1623740430000|2021-06-15 07:00:30|44330.4|44310.4|44325.4|44305.4|44330.4|44310.4|44325.4|44305.4|9
1623740440000|2021-06-15 07:00:40|44324.9|44304.9|44319.9|44299.9|44324.9|44304.9|44319.9|44299.9|22
1623740450000|2021-06-15 07:00:50|44319.4|44299.4|44315.4|44295.4|44319.9|44299.9|44315.4|44295.4|7
1623740460000|2021-06-15 07:01:00|44310.4|44290.4|44303.4|44283.4|44310.4|44290.4|44303.4|44283.4|21
1623740470000|2021-06-15 07:01:10|44308.4|44288.4|44310.4|44290.4|44310.4|44290.4|44308.4|44288.4|12
1623740480000|2021-06-15 07:01:20|44314.9|44294.9|44317.9|44297.9|44317.9|44297.9|44312.4|44292.4|8
1623740490000|2021-06-15 07:01:30|44320.4|44300.4|44324.9|44304.9|44327.4|44307.4|44320.4|44300.4|7
1623740500000|2021-06-15 07:01:40|44320.9|44300.9|44317.4|44297.4|44320.9|44300.9|44317.4|44297.4|11
1623740510000|2021-06-15 07:01:50|44316.9|44296.9|44282.9|44262.9|44316.9|44296.9|44282.9|44262.9|24
1623740520000|2021-06-15 07:02:00|44283.4|44263.4|44277.9|44257.9|44285.4|44265.4|44270.9|44250.9|9
1623740530000|2021-06-15 07:02:10|44278.4|44258.4|44289.9|44269.9|44290.4|44270.4|44278.4|44258.4|13
1623740540000|2021-06-15 07:02:20|44290.4|44270.4|44281.9|44261.9|44290.4|44270.4|44281.9|44261.9|8
1623740550000|2021-06-15 07:02:30|44279.9|44259.9|44280.4|44260.4|44280.4|44260.4|44274.9|44254.9|10
1623740560000|2021-06-15 07:02:40|44282.4|44262.4|44285.4|44265.4|44285.4|44265.4|44282.4|44262.4|3
1623740570000|2021-06-15 07:02:50|44287.4|44267.4|44300.4|44280.4|44300.4|44280.4|44285.4|44265.4|5
1623740580000|2021-06-15 07:03:00|44299.9|44279.9|44300.4|44280.4|44302.9|44282.9|44298.4|44278.4|2
1623740590000|2021-06-15 07:03:10|44305.4|44285.4|44310.4|44290.4|44310.4|44290.4|44305.4|44285.4|4
1623740600000|2021-06-15 07:03:20|44310.9|44290.9|44310.4|44290.4|44315.4|44295.4|44310.4|44290.4|2
1623740610000|2021-06-15 07:03:30|44305.4|44285.4|44300.4|44280.4|44305.4|44285.4|44300.4|44280.4|15
1623740620000|2021-06-15 07:03:40|44298.4|44278.4|44294.9|44274.9|44298.4|44278.4|44294.9|44274.9|3
1623740630000|2021-06-15 07:03:50|44300.4|44280.4|44300.9|44280.9|44300.9|44280.9|44297.9|44277.9|2
1623740640000|2021-06-15 07:04:00|44302.9|44282.9|44299.9|44279.9|44302.9|44282.9|44299.9|44279.9|1
1623740650000|2021-06-15 07:04:10|||||||||4
1623740660000|2021-06-15 07:04:20|44297.4|44277.4|44302.4|44282.4|44302.4|44282.4|44297.4|44277.4|8
1623740670000|2021-06-15 07:04:30|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|5
1623740680000|2021-06-15 07:04:40|44300.4|44280.4|44287.9|44267.9|44300.4|44280.4|44284.9|44264.9|4
1623740690000|2021-06-15 07:04:50|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|44287.4|44267.4|3
1623740700000|2021-06-15 07:05:00|44289.4|44269.4|44279.9|44259.9|44289.9|44269.9|44279.9|44259.9|12
1623740710000|2021-06-15 07:05:10|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|10
1623740720000|2021-06-15 07:05:20|44279.9|44259.9|44279.9|44259.9|44281.9|44261.9|44279.9|44259.9|7
1623740730000|2021-06-15 07:05:30|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|1
1623740740000|2021-06-15 07:05:40|44285.4|44265.4|44284.9|44264.9|44285.4|44265.4|44284.9|44264.9|2
1623740750000|2021-06-15 07:05:50|44282.9|44262.9|44280.4|44260.4|44282.9|44262.9|44280.4|44260.4|4
1623740760000|2021-06-15 07:06:00|44279.9|44259.9|44279.4|44259.4|44279.9|44259.9|44279.4|44259.4|1
1623740770000|2021-06-15 07:06:10|44280.4|44260.4|44279.9|44259.9|44280.4|44260.4|44277.4|44257.4|6
1623740780000|2021-06-15 07:06:20|44274.9|44254.9|44275.4|44255.4|44275.4|44255.4|44272.9|44252.9|2
1623740790000|2021-06-15 07:06:30|44270.4|44250.4|44249.9|44229.9|44270.4|44250.4|44245.4|44225.4|24
1623740800000|2021-06-15 07:06:40|44255.9|44235.9|44264.9|44244.9|44264.9|44244.9|44255.9|44235.9|10
1623740810000|2021-06-15 07:06:50|44265.4|44245.4|44265.4|44245.4|44265.9|44245.9|44264.9|44244.9|9
1623740820000|2021-06-15 07:07:00|44264.9|44244.9|44264.9|44244.9|44265.4|44245.4|44260.4|44240.4|10
1623740830000|2021-06-15 07:07:10|44268.9|44248.9|44270.4|44250.4|44270.4|44250.4|44268.9|44248.9|6
1623740840000|2021-06-15 07:07:20|44272.9|44252.9|44272.9|44252.9|44274.9|44254.9|44270.4|44250.4|7
1623740850000|2021-06-15 07:07:30|44270.4|44250.4|44277.9|44257.9|44277.9|44257.9|44270.4|44250.4|4
1623740860000|2021-06-15 07:07:40|44277.4|44257.4|44272.9|44252.9|44277.4|44257.4|44272.9|44252.9|4
1623740870000|2021-06-15 07:07:50|44270.9|44250.9|44270.4|44250.4|44270.9|44250.9|44269.9|44249.9|5
1623740880000|2021-06-15 07:08:00|44270.9|44250.9|44277.9|44257.9|44277.9|44257.9|44269.9|44249.9|12
1623740890000|2021-06-15 07:08:10|44277.4|44257.4|44279.9|44259.9|44279.9|44259.9|44275.4|44255.4|22
1623740900000|2021-06-15 07:08:20|44280.4|44260.4|44290.4|44270.4|44290.4|44270.4|44280.4|44260.4|32
1623740910000|2021-06-15 07:08:30|44290.9|44270.9|44294.9|44274.9|44294.9|44274.9|44290.9|44270.9|4
1623740920000|2021-06-15 07:08:40|44296.9|44276.9|44309.9|44289.9|44312.9|44292.9|44296.9|44276.9|16
1623740930000|2021-06-15 07:08:50|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|1
1623740940000|2021-06-15 07:09:00|44301.9|44281.9|44288.4|44268.4|44301.9|44281.9|44288.4|44268.4|6
1623740950000|2021-06-15 07:09:10|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|6
1623740960000|2021-06-15 07:09:20|44282.4|44262.4|44285.4|44265.4|44285.4|44265.4|44282.4|44262.4|4
1623740970000|2021-06-15 07:09:30|44291.9|44271.9|44305.9|44285.9|44305.9|44285.9|44291.9|44271.9|6
1623740980000|2021-06-15 07:09:40|44303.9|44283.9|44303.4|44283.4|44303.9|44283.9|44303.4|44283.4|1
1623740990000|2021-06-15 07:09:50|44302.9|44282.9|44299.9|44279.9|44302.9|44282.9|44299.9|44279.9|2
1623741000000|2021-06-15 07:10:00|44295.9|44275.9|44299.9|44279.9|44300.4|44280.4|44295.9|44275.9|8
1623741010000|2021-06-15 07:10:10|44300.4|44280.4|44300.4|44280.4|44302.4|44282.4|44300.4|44280.4|3
1623741020000|2021-06-15 07:10:20|44299.9|44279.9|44297.9|44277.9|44300.9|44280.9|44297.9|44277.9|3
1623741030000|2021-06-15 07:10:30|44299.9|44279.9|44284.9|44264.9|44299.9|44279.9|44284.9|44264.9|6
1623741040000|2021-06-15 07:10:40|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44280.4|44260.4|9
1623741050000|2021-06-15 07:10:50|44282.4|44262.4|44287.4|44267.4|44287.4|44267.4|44282.4|44262.4|2
1623741060000|2021-06-15 07:11:00|44286.9|44266.9|44286.9|44266.9|44287.4|44267.4|44282.4|44262.4|5
1623741070000|2021-06-15 07:11:10|44284.9|44264.9|44274.9|44254.9|44284.9|44264.9|44274.9|44254.9|10
1623741080000|2021-06-15 07:11:20|44272.9|44252.9|44265.4|44245.4|44272.9|44252.9|44264.9|44244.9|9
1623741090000|2021-06-15 07:11:30|44265.9|44245.9|44267.9|44247.9|44267.9|44247.9|44265.9|44245.9|3
1623741100000|2021-06-15 07:11:40|44268.4|44248.4|44267.9|44247.9|44268.4|44248.4|44267.9|44247.9|1
1623741110000|2021-06-15 07:11:50|44268.4|44248.4|44272.4|44252.4|44272.4|44252.4|44267.9|44247.9|4
1623741120000|2021-06-15 07:12:00|44273.4|44253.4|44284.9|44264.9|44287.4|44267.4|44273.4|44253.4|11
1623741130000|2021-06-15 07:12:10|44274.9|44254.9|44267.4|44247.4|44274.9|44254.9|44267.4|44247.4|5
1623741140000|2021-06-15 07:12:20|44267.9|44247.9|44275.4|44255.4|44275.4|44255.4|44267.9|44247.9|3
1623741150000|2021-06-15 07:12:30|44277.9|44257.9|44282.9|44262.9|44282.9|44262.9|44277.9|44257.9|1
1623741160000|2021-06-15 07:12:40|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|0
1623741180000|2021-06-15 07:13:00|44284.4|44264.4|44297.4|44277.4|44297.9|44277.9|44284.4|44264.4|1
1623741190000|2021-06-15 07:13:10|44295.4|44275.4|44295.4|44275.4|44299.9|44279.9|44295.4|44275.4|2
1623741200000|2021-06-15 07:13:20|44294.9|44274.9|44289.9|44269.9|44294.9|44274.9|44289.9|44269.9|2
1623741210000|2021-06-15 07:13:30|44290.4|44270.4|44290.4|44270.4|44290.4|44270.4|44290.4|44270.4|5
1623741220000|2021-06-15 07:13:40|44294.9|44274.9|44297.4|44277.4|44297.4|44277.4|44294.9|44274.9|2
1623741230000|2021-06-15 07:13:50|44299.4|44279.4|44299.9|44279.9|44304.9|44284.9|44299.4|44279.4|2
1623741240000|2021-06-15 07:14:00|44294.9|44274.9|44277.4|44257.4|44294.9|44274.9|44277.4|44257.4|15
1623741250000|2021-06-15 07:14:10|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|0
1623741260000|2021-06-15 07:14:20|44275.4|44255.4|44279.9|44259.9|44279.9|44259.9|44275.4|44255.4|1
1623741270000|2021-06-15 07:14:30|44275.4|44255.4|44275.4|44255.4|44275.4|44255.4|44270.4|44250.4|5
1623741280000|2021-06-15 07:14:40|44274.9|44254.9|44282.4|44262.4|44282.4|44262.4|44274.9|44254.9|2
1623741290000|2021-06-15 07:14:50|44282.9|44262.9|44282.4|44262.4|44282.9|44262.9|44282.4|44262.4|0
1623741300000|2021-06-15 07:15:00|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|1
1623741320000|2021-06-15 07:15:20|44279.9|44259.9|44265.4|44245.4|44279.9|44259.9|44265.4|44245.4|2
1623741330000|2021-06-15 07:15:30|44260.4|44240.4|44249.9|44229.9|44260.4|44240.4|44249.9|44229.9|8
1623741340000|2021-06-15 07:15:40|44247.9|44227.9|44260.4|44240.4|44260.4|44240.4|44247.9|44227.9|3
1623741350000|2021-06-15 07:15:50|44264.9|44244.9|44253.9|44233.9|44264.9|44244.9|44253.9|44233.9|4
1623741360000|2021-06-15 07:16:00|44254.4|44234.4|44252.9|44232.9|44254.9|44234.9|44251.9|44231.9|1
1623741370000|2021-06-15 07:16:10|44252.4|44232.4|44250.9|44230.9|44252.4|44232.4|44250.4|44230.4|2
1623741380000|2021-06-15 07:16:20|44252.9|44232.9|44255.4|44235.4|44259.9|44239.9|44252.9|44232.9|5
1623741390000|2021-06-15 07:16:30|44257.9|44237.9|44257.9|44237.9|44259.9|44239.9|44255.9|44235.9|3
1623741400000|2021-06-15 07:16:40|44259.9|44239.9|44259.9|44239.9|44259.9|44239.9|44255.9|44235.9|1
1623741410000|2021-06-15 07:16:50|44255.9|44235.9|44253.4|44233.4|44255.9|44235.9|44250.9|44230.9|6
1623741420000|2021-06-15 07:17:00|44252.9|44232.9|44250.9|44230.9|44252.9|44232.9|44250.4|44230.4|8
1623741430000|2021-06-15 07:17:10|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|2
1623741440000|2021-06-15 07:17:20|44254.9|44234.9|44250.9|44230.9|44254.9|44234.9|44250.9|44230.9|1
1623741450000|2021-06-15 07:17:30|44252.9|44232.9|44250.9|44230.9|44252.9|44232.9|44250.9|44230.9|2
1623741460000|2021-06-15 07:17:40|44253.4|44233.4|44250.9|44230.9|44253.4|44233.4|44250.9|44230.9|0
1623741470000|2021-06-15 07:17:50|44250.4|44230.4|44250.4|44230.4|44250.4|44230.4|44250.4|44230.4|7
1623741480000|2021-06-15 07:18:00|44249.9|44229.9|44248.4|44228.4|44250.4|44230.4|44247.9|44227.9|3
1623741490000|2021-06-15 07:18:10|44247.9|44227.9|44245.9|44225.9|44248.4|44228.4|44245.4|44225.4|3
1623741500000|2021-06-15 07:18:20|44245.4|44225.4|44237.4|44217.4|44245.4|44225.4|44229.9|44209.9|26
1623741510000|2021-06-15 07:18:30|44239.9|44219.9|44230.4|44210.4|44239.9|44219.9|44230.4|44210.4|10
1623741520000|2021-06-15 07:18:40|44229.9|44209.9|44227.9|44207.9|44229.9|44209.9|44227.9|44207.9|4
1623741530000|2021-06-15 07:18:50|44230.9|44210.9|44225.9|44205.9|44230.9|44210.9|44225.9|44205.9|12
1623741540000|2021-06-15 07:19:00|44223.4|44203.4|44235.4|44215.4|44237.9|44217.9|44223.4|44203.4|15
1623741550000|2021-06-15 07:19:10|44239.9|44219.9|44242|44222|44242|44222|44235.9|44215.9|6
1623741560000|2021-06-15 07:19:20|44247|44227|44259.9|44239.9|44259.9|44239.9|44247|44227|1
1623741570000|2021-06-15 07:19:30|44257.9|44237.9|44257.9|44237.9|44259.9|44239.9|44257.9|44237.9|1
1623741580000|2021-06-15 07:19:40|44257.4|44237.4|44247.9|44227.9|44257.4|44237.4|44247.9|44227.9|10
1623741590000|2021-06-15 07:19:50|44250.9|44230.9|44257.9|44237.9|44257.9|44237.9|44250.9|44230.9|7
1623741600000|2021-06-15 07:20:00|44258.4|44238.4|44257.9|44237.9|44258.4|44238.4|44257.9|44237.9|3
1623741610000|2021-06-15 07:20:10|44254.9|44234.9|44247.9|44227.9|44254.9|44234.9|44247.9|44227.9|11
1623741630000|2021-06-15 07:20:30|44245.9|44225.9|44242.9|44222.9|44245.9|44225.9|44242.9|44222.9|5
1623741640000|2021-06-15 07:20:40|44241.9|44221.9|44225.9|44205.9|44241.9|44221.9|44225.9|44205.9|9
1623741650000|2021-06-15 07:20:50|44225.4|44205.4|44227.9|44207.9|44227.9|44207.9|44223.4|44203.4|12
1623741660000|2021-06-15 07:21:00|44225.4|44205.4|44223.4|44203.4|44225.9|44205.9|44223.4|44203.4|4
1623741670000|2021-06-15 07:21:10|44225.4|44205.4|44234.9|44214.9|44234.9|44214.9|44225.4|44205.4|15
1623741680000|2021-06-15 07:21:20|44230.4|44210.4|44229.9|44209.9|44230.4|44210.4|44229.4|44209.4|3
1623741690000|2021-06-15 07:21:30|44227.4|44207.4|44224.9|44204.9|44229.9|44209.9|44224.9|44204.9|6
1623741700000|2021-06-15 07:21:40|44225.4|44205.4|44225.4|44205.4|44229.9|44209.9|44225.4|44205.4|2
1623741710000|2021-06-15 07:21:50|||||||||1
1623741720000|2021-06-15 07:22:00|44224.9|44204.9|44212.4|44192.4|44224.9|44204.9|44210.4|44190.4|14
1623741730000|2021-06-15 07:22:10|44212.9|44192.9|44217.4|44197.4|44217.4|44197.4|44210.4|44190.4|8
1623741740000|2021-06-15 07:22:20|44221.9|44201.9|44219.9|44199.9|44224.4|44204.4|44219.9|44199.9|4
1623741750000|2021-06-15 07:22:30|44220.4|44200.4|44222.4|44202.4|44222.4|44202.4|44220.4|44200.4|0
1623741760000|2021-06-15 07:22:40|44219.9|44199.9|44222.4|44202.4|44222.4|44202.4|44219.9|44199.9|6
1623741770000|2021-06-15 07:22:50|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|44225.4|44205.4|3
1623741780000|2021-06-15 07:23:00|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|44222.9|44202.9|4
1623741790000|2021-06-15 07:23:10|44222.4|44202.4|44217.4|44197.4|44222.4|44202.4|44217.4|44197.4|3
1623741800000|2021-06-15 07:23:20|44219.9|44199.9|44227.4|44207.4|44227.4|44207.4|44219.9|44199.9|8
1623741810000|2021-06-15 07:23:30|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|4
1623741820000|2021-06-15 07:23:40|44222.9|44202.9|44217.9|44197.9|44222.9|44202.9|44217.9|44197.9|2
1623741830000|2021-06-15 07:23:50|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|0
1623741840000|2021-06-15 07:24:00|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|44219.9|44199.9|0
1623741860000|2021-06-15 07:24:20|44222.9|44202.9|44227.4|44207.4|44227.9|44207.9|44222.9|44202.9|6
1623741870000|2021-06-15 07:24:30|44227.9|44207.9|44228.4|44208.4|44228.4|44208.4|44227.9|44207.9|2
1623741880000|2021-06-15 07:24:40|44227.9|44207.9|44235.4|44215.4|44235.4|44215.4|44225.4|44205.4|13
1623741890000|2021-06-15 07:24:50|44234.9|44214.9|44234.4|44214.4|44234.9|44214.9|44234.4|44214.4|1
1623741900000|2021-06-15 07:25:00|44233.9|44213.9|44232.4|44212.4|44234.4|44214.4|44232.4|44212.4|5
1623741910000|2021-06-15 07:25:10|44229.9|44209.9|44225.4|44205.4|44229.9|44209.9|44225.4|44205.4|0
1623741920000|2021-06-15 07:25:20|44224.9|44204.9|44225.4|44205.4|44227.4|44207.4|44224.9|44204.9|7
1623741930000|2021-06-15 07:25:30|44224.9|44204.9|44224.9|44204.9|44227.9|44207.9|44224.9|44204.9|0
1623741940000|2021-06-15 07:25:40|44227.9|44207.9|44234.9|44214.9|44234.9|44214.9|44227.9|44207.9|13
1623741950000|2021-06-15 07:25:50|44232.4|44212.4|44223.5|44203.5|44235.4|44215.4|44223.5|44203.5|3
1623741960000|2021-06-15 07:26:00|44219.9|44199.9|44215.4|44195.4|44219.9|44199.9|44206|44186|20
1623741970000|2021-06-15 07:26:10|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|6
1623741980000|2021-06-15 07:26:20|44209.9|44189.9|44212.9|44192.9|44212.9|44192.9|44209.9|44189.9|4
1623741990000|2021-06-15 07:26:30|||||||||2
1623742000000|2021-06-15 07:26:40|44212.4|44192.4|44222.4|44202.4|44222.4|44202.4|44212.4|44192.4|5
1623742010000|2021-06-15 07:26:50|44224.4|44204.4|44217.9|44197.9|44224.9|44204.9|44217.9|44197.9|3
1623742020000|2021-06-15 07:27:00|44216|44196|44215.4|44195.4|44216|44196|44212.9|44192.9|8
1623742030000|2021-06-15 07:27:10|44215.5|44195.5|44218|44198|44218|44198|44215.5|44195.5|12
1623742040000|2021-06-15 07:27:20|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|1
1623742050000|2021-06-15 07:27:30|44213|44193|44215.5|44195.5|44215.5|44195.5|44213|44193|10
1623742060000|2021-06-15 07:27:40|44214.9|44194.9|44204.9|44184.9|44214.9|44194.9|44204.9|44184.9|7
1623742070000|2021-06-15 07:27:50|44204.4|44184.4|44208.5|44188.5|44208.5|44188.5|44200.5|44180.5|8
1623742080000|2021-06-15 07:28:00|44210.5|44190.5|44208|44188|44210.5|44190.5|44205.5|44185.5|4
1623742090000|2021-06-15 07:28:10|44205.5|44185.5|44210.5|44190.5|44210.5|44190.5|44205.5|44185.5|3
1623742100000|2021-06-15 07:28:20|44211|44191|44213|44193|44213|44193|44211|44191|5
1623742110000|2021-06-15 07:28:30|44215.5|44195.5|44213|44193|44215.5|44195.5|44213|44193|0
1623742120000|2021-06-15 07:28:40|44210.5|44190.5|44210.5|44190.5|44213|44193|44210.5|44190.5|7
1623742130000|2021-06-15 07:28:50|||||||||1
1623742140000|2021-06-15 07:29:00|44208|44188|44208|44188|44208|44188|44208|44188|2
1623742150000|2021-06-15 07:29:10|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|16
1623742160000|2021-06-15 07:29:20|||||||||1
1623742170000|2021-06-15 07:29:30|44203.5|44183.5|44205|44185|44205.5|44185.5|44203.5|44183.5|8
1623742180000|2021-06-15 07:29:40|44203|44183|44205.5|44185.5|44205.5|44185.5|44203|44183|1
1623742190000|2021-06-15 07:29:50|44205|44185|44195.5|44175.5|44205|44185|44193|44173|29
1623742200000|2021-06-15 07:30:00|44192.5|44172.5|44180.5|44160.5|44192.5|44172.5|44180.5|44160.5|15
1623742210000|2021-06-15 07:30:10|44176.5|44156.5|44175.5|44155.5|44176.5|44156.5|44175|44155|16
1623742220000|2021-06-15 07:30:20|44171.5|44151.5|44158|44138|44173.5|44153.5|44156|44136|20
1623742230000|2021-06-15 07:30:30|44155|44135|44155.5|44135.5|44155.5|44135.5|44151|44131|41
1623742240000|2021-06-15 07:30:40|44155|44135|44143|44123|44155|44135|44140.5|44120.5|17
1623742250000|2021-06-15 07:30:50|44142.5|44122.5|44145.5|44125.5|44145.5|44125.5|44141|44121|14
1623742260000|2021-06-15 07:31:00|44150.5|44130.5|44160|44140|44160.5|44140.5|44145.5|44125.5|12
1623742270000|2021-06-15 07:31:10|44160.5|44140.5|44160.5|44140.5|44163.5|44143.5|44160.5|44140.5|11
1623742280000|2021-06-15 07:31:20|44160|44140|44150|44130|44160.5|44140.5|44148|44128|6
1623742290000|2021-06-15 07:31:30|44145.5|44125.5|44150|44130|44150.5|44130.5|44145|44125|20
1623742300000|2021-06-15 07:31:40|44150.5|44130.5|44156.5|44136.5|44156.5|44136.5|44150.5|44130.5|179
1623742310000|2021-06-15 07:31:50|44154|44134|44161|44141|44161|44141|44154|44134|18
1623742320000|2021-06-15 07:32:00|44161.5|44141.5|44183.5|44163.5|44183.5|44163.5|44161.5|44141.5|22
1623742330000|2021-06-15 07:32:10|44186|44166|44191|44171|44194|44174|44186|44166|16
1623742340000|2021-06-15 07:32:20|44193|44173|44191|44171|44193.5|44173.5|44191|44171|10
1623742350000|2021-06-15 07:32:30|44191.5|44171.5|44196.5|44176.5|44196.5|44176.5|44191.5|44171.5|14
1623742360000|2021-06-15 07:32:40|44197|44177|44196|44176|44199|44179|44196|44176|2
1623742370000|2021-06-15 07:32:50|44196.5|44176.5|44196|44176|44198.5|44178.5|44196|44176|8
1623742380000|2021-06-15 07:33:00|44195.5|44175.5|44198.5|44178.5|44198.5|44178.5|44193.5|44173.5|2
1623742390000|2021-06-15 07:33:10|||||||||1
1623742410000|2021-06-15 07:33:30|44199|44179|44209|44189|44209|44189|44199|44179|16
1623742420000|2021-06-15 07:33:40|44209.5|44189.5|44218.5|44198.5|44218.5|44198.5|44209.5|44189.5|15
1623742430000|2021-06-15 07:33:50|44220.5|44200.5|44226|44206|44226.5|44206.5|44220.5|44200.5|15
1623742440000|2021-06-15 07:34:00|44228.5|44208.5|44226|44206|44228.5|44208.5|44223.5|44203.5|10
1623742450000|2021-06-15 07:34:10|44226.5|44206.5|44221.5|44201.5|44226.5|44206.5|44221.5|44201.5|28
1623742460000|2021-06-15 07:34:20|44223.5|44203.5|44221|44201|44223.5|44203.5|44221|44201|2
1623742470000|2021-06-15 07:34:30|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|0
1623742480000|2021-06-15 07:34:40|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|4
1623742490000|2021-06-15 07:34:50|44210|44190|44206.5|44186.5|44210|44190|44206|44186|11
1623742500000|2021-06-15 07:35:00|44206|44186|44201.5|44181.5|44206.5|44186.5|44201.5|44181.5|6
1623742510000|2021-06-15 07:35:10|44204|44184|44206.5|44186.5|44206.5|44186.5|44204|44184|8
1623742520000|2021-06-15 07:35:20|44207|44187|44209|44189|44209|44189|44207|44187|0
1623742530000|2021-06-15 07:35:30|||||||||1
1623742540000|2021-06-15 07:35:40|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|6
1623742550000|2021-06-15 07:35:50|44216|44196|44216|44196|44216|44196|44216|44196|1
1623742560000|2021-06-15 07:36:00|44213.5|44193.5|44216.5|44196.5|44216.5|44196.5|44211.5|44191.5|4
1623742570000|2021-06-15 07:36:10|44219|44199|44219|44199|44219|44199|44219|44199|5
1623742580000|2021-06-15 07:36:20|44217|44197|44219|44199|44219|44199|44217|44197|0
1623742590000|2021-06-15 07:36:30|44216.5|44196.5|44211|44191|44219|44199|44211|44191|5
1623742600000|2021-06-15 07:36:40|44206.5|44186.5|44211|44191|44211|44191|44206.5|44186.5|3
1623742630000|2021-06-15 07:37:10|44216.5|44196.5|44218.5|44198.5|44218.5|44198.5|44216.5|44196.5|7
1623742640000|2021-06-15 07:37:20|44219|44199|44221|44201|44221|44201|44219|44199|3
1623742650000|2021-06-15 07:37:30|44221.5|44201.5|44221|44201|44221.5|44201.5|44221|44201|7
1623742660000|2021-06-15 07:37:40|44221.5|44201.5|44221.5|44201.5|44226|44206|44221.5|44201.5|13
1623742670000|2021-06-15 07:37:50|||||||||1
1623742690000|2021-06-15 07:38:10|||||||||3
1623742700000|2021-06-15 07:38:20|44226|44206|44226|44206|44226|44206|44226|44206|2
1623742710000|2021-06-15 07:38:30|44224|44204|44221.5|44201.5|44224|44204|44221.5|44201.5|20
1623742720000|2021-06-15 07:38:40|44226|44206|44226.5|44206.5|44226.5|44206.5|44226|44206|5
1623742730000|2021-06-15 07:38:50|||||||||1
1623742740000|2021-06-15 07:39:00|44228|44208|44226.5|44206.5|44231|44211|44226.5|44206.5|6
1623742750000|2021-06-15 07:39:10|44226|44206|44221.5|44201.5|44226.5|44206.5|44221.5|44201.5|3
1623742760000|2021-06-15 07:39:20|44221|44201|44221.5|44201.5|44221.5|44201.5|44219|44199|5
1623742770000|2021-06-15 07:39:30|44222|44202|44222|44202|44222|44202|44222|44202|0
1623742780000|2021-06-15 07:39:40|44224.5|44204.5|44161.5|44141.5|44224.5|44204.5|44157|44137|12
1623742790000|2021-06-15 07:39:50|44167|44147|44166.5|44146.5|44172|44152|44166.5|44146.5|8
1623742800000|2021-06-15 07:40:00|44166|44146|44162|44142|44166|44146|44157.5|44137.5|25
1623742810000|2021-06-15 07:40:10|44162.5|44142.5|44157|44137|44166.5|44146.5|44157|44137|6
1623742820000|2021-06-15 07:40:20|44156.5|44136.5|44156|44136|44156.5|44136.5|44156|44136|11
1623742830000|2021-06-15 07:40:30|44156.5|44136.5|44166|44146|44166|44146|44154.5|44134.5|11
1623742840000|2021-06-15 07:40:40|44166.5|44146.5|44166|44146|44171|44151|44166|44146|12
1623742850000|2021-06-15 07:40:50|44166.5|44146.5|44161.5|44141.5|44171|44151|44161.5|44141.5|9
1623742860000|2021-06-15 07:41:00|44159.5|44139.5|44152|44132|44159.5|44139.5|44152|44132|7
1623742870000|2021-06-15 07:41:10|44156|44136|44151.5|44131.5|44156|44136|44151.5|44131.5|86
1623742880000|2021-06-15 07:41:20|44151|44131|44156|44136|44156|44136|44146|44126|124
1623742900000|2021-06-15 07:41:40|44155.5|44135.5|44155.5|44135.5|44158|44138|44155.5|44135.5|2
1623742910000|2021-06-15 07:41:50|44160.5|44140.5|44160|44140|44160.5|44140.5|44160|44140|5
1623742920000|2021-06-15 07:42:00|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|2
1623742930000|2021-06-15 07:42:10|44160|44140|44156|44136|44160|44140|44156|44136|14
1623742940000|2021-06-15 07:42:20|44158|44138|44160|44140|44160|44140|44155.5|44135.5|5
1623742950000|2021-06-15 07:42:30|44155.5|44135.5|44150.5|44130.5|44155.5|44135.5|44150.5|44130.5|6
1623742960000|2021-06-15 07:42:40|44155|44135|44155|44135|44155|44135|44155|44135|3
1623742970000|2021-06-15 07:42:50|44152.5|44132.5|44150|44130|44155|44135|44150|44130|4
1623742980000|2021-06-15 07:43:00|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|3
1623742990000|2021-06-15 07:43:10|44150|44130|44150|44130|44150|44130|44150|44130|1
1623743000000|2021-06-15 07:43:20|44150.5|44130.5|44160|44140|44160|44140|44150.5|44130.5|14
1623743010000|2021-06-15 07:43:30|44160.5|44140.5|44170|44150|44170|44150|44160.5|44140.5|3
1623743020000|2021-06-15 07:43:40|44169.5|44149.5|44168|44148|44170|44150|44160|44140|8
1623743030000|2021-06-15 07:43:50|44167.5|44147.5|44170|44150|44170|44150|44166|44146|0
1623743040000|2021-06-15 07:44:00|44171|44151|44170.5|44150.5|44171|44151|44170.5|44150.5|2
1623743050000|2021-06-15 07:44:10|44170|44150|44170|44150|44175|44155|44170|44150|3
1623743060000|2021-06-15 07:44:20|44170.5|44150.5|44175|44155|44175|44155|44170|44150|5
1623743070000|2021-06-15 07:44:30|44175.5|44155.5|44185|44165|44185|44165|44175|44155|5
1623743080000|2021-06-15 07:44:40|44182.5|44162.5|44180.5|44160.5|44182.5|44162.5|44180.5|44160.5|6
1623743090000|2021-06-15 07:44:50|44183|44163|44185.5|44165.5|44188.5|44168.5|44183|44163|4
1623743100000|2021-06-15 07:45:00|44185|44165|44185|44165|44185.5|44165.5|44185|44165|8
1623743110000|2021-06-15 07:45:10|44185.5|44165.5|44185.5|44165.5|44190|44170|44185|44165|8
1623743120000|2021-06-15 07:45:20|44188|44168|44185.5|44165.5|44190|44170|44185.5|44165.5|1
1623743130000|2021-06-15 07:45:30|44187.5|44167.5|44185.5|44165.5|44190.5|44170.5|44185.5|44165.5|7
1623743140000|2021-06-15 07:45:40|44190|44170|44185.5|44165.5|44190|44170|44185.5|44165.5|7
1623743150000|2021-06-15 07:45:50|44190|44170|44190|44170|44190|44170|44185.5|44165.5|14
1623743160000|2021-06-15 07:46:00|44192|44172|44192|44172|44192|44172|44192|44172|5
1623743170000|2021-06-15 07:46:10|44197|44177|44180|44160|44197.5|44177.5|44160|44140|25
1623743180000|2021-06-15 07:46:20|44180.5|44160.5|44175|44155|44182.5|44162.5|44175|44155|4
1623743190000|2021-06-15 07:46:30|44174.5|44154.5|44172|44152|44174.5|44154.5|44172|44152|4
1623743200000|2021-06-15 07:46:40|44169.5|44149.5|44167.5|44147.5|44169.5|44149.5|44167.5|44147.5|3
1623743210000|2021-06-15 07:46:50|44170|44150|44165|44145|44170|44150|44165|44145|6
1623743230000|2021-06-15 07:47:10|44165.5|44145.5|44157.5|44137.5|44165.5|44145.5|44157.5|44137.5|1
1623743240000|2021-06-15 07:47:20|44155.5|44135.5|44155|44135|44155.5|44135.5|44155|44135|6
1623743250000|2021-06-15 07:47:30|44156|44136|44160.5|44140.5|44161|44141|44156|44136|7
1623743260000|2021-06-15 07:47:40|44160|44140|44170|44150|44170|44150|44160|44140|2
1623743270000|2021-06-15 07:47:50|44168|44148|44168|44148|44168|44148|44168|44148|4
1623743280000|2021-06-15 07:48:00|44165.5|44145.5|44170.5|44150.5|44170.5|44150.5|44165.5|44145.5|3
1623743290000|2021-06-15 07:48:10|44168|44148|44166|44146|44170.5|44150.5|44165.5|44145.5|3
1623743300000|2021-06-15 07:48:20|44168|44148|44168|44148|44170|44150|44168|44148|0
1623743310000|2021-06-15 07:48:30|44170|44150|44170|44150|44170|44150|44170|44150|0
1623743320000|2021-06-15 07:48:40|44168|44148|44170.5|44150.5|44173|44153|44168|44148|15
1623743330000|2021-06-15 07:48:50|44168.5|44148.5|44173|44153|44173|44153|44168.5|44148.5|0
1623743350000|2021-06-15 07:49:10|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|3
1623743360000|2021-06-15 07:49:20|44171.5|44151.5|44185|44165|44185|44165|44171.5|44151.5|14
1623743370000|2021-06-15 07:49:30|44187.5|44167.5|44180.5|44160.5|44187.5|44167.5|44180.5|44160.5|7
1623743380000|2021-06-15 07:49:40|44180|44160|44176|44156|44180|44160|44175|44155|10
1623743390000|2021-06-15 07:49:50|44175.5|44155.5|44175|44155|44175.5|44155.5|44175|44155|1
1623743400000|2021-06-15 07:50:00|44175.5|44155.5|44175.5|44155.5|44176|44156|44171|44151|4
1623743410000|2021-06-15 07:50:10|44178|44158|44183|44163|44183|44163|44178|44158|7
1623743420000|2021-06-15 07:50:20|44185|44165|44185|44165|44185|44165|44185|44165|0
1623743430000|2021-06-15 07:50:30|44185.5|44165.5|44186|44166|44186|44166|44185|44165|4
1623743440000|2021-06-15 07:50:40|44188|44168|44188|44168|44188|44168|44188|44168|0
1623743460000|2021-06-15 07:51:00|44190|44170|44190|44170|44190|44170|44190|44170|0
1623743470000|2021-06-15 07:51:10|44192.5|44172.5|44195|44175|44195|44175|44192.5|44172.5|7
1623743480000|2021-06-15 07:51:20|44190|44170|44180|44160|44190|44170|44180|44160|11
1623743490000|2021-06-15 07:51:30|44179.5|44159.5|44180|44160|44180|44160|44179.5|44159.5|2
1623743500000|2021-06-15 07:51:40|44179.5|44159.5|44175.5|44155.5|44180|44160|44175.5|44155.5|1
1623743510000|2021-06-15 07:51:50|44173.5|44153.5|44180.5|44160.5|44181|44161|44173.5|44153.5|11
1623743520000|2021-06-15 07:52:00|44185|44165|44180|44160|44185|44165|44180|44160|6
1623743530000|2021-06-15 07:52:10|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|3
1623743540000|2021-06-15 07:52:20|44178|44158|44178|44158|44178|44158|44178|44158|6
1623743550000|2021-06-15 07:52:30|44178.5|44158.5|44185|44165|44187|44167|44178.5|44158.5|1
1623743560000|2021-06-15 07:52:40|44190|44170|44188|44168|44190|44170|44186|44166|5
1623743570000|2021-06-15 07:52:50|44190|44170|44192.5|44172.5|44192.5|44172.5|44185.5|44165.5|4
1623743580000|2021-06-15 07:53:00|||||||||2
1623743590000|2021-06-15 07:53:10|44165.5|44145.5|44165|44145|44165.5|44145.5|44163|44143|12
1623743600000|2021-06-15 07:53:20|44162.5|44142.5|44160.5|44140.5|44165.5|44145.5|44160.5|44140.5|7
1623743610000|2021-06-15 07:53:30|44158|44138|44152.5|44132.5|44158|44138|44150|44130|14
1623743620000|2021-06-15 07:53:40|44147.5|44127.5|44145|44125|44147.5|44127.5|44145|44125|10
1623743630000|2021-06-15 07:53:50|44142.5|44122.5|44129.5|44109.5|44142.5|44122.5|44129.5|44109.5|16
1623743640000|2021-06-15 07:54:00|44127.5|44107.5|44124.5|44104.5|44127.5|44107.5|44124.5|44104.5|13
1623743650000|2021-06-15 07:54:10|44122.5|44102.5|44115.5|44095.5|44122.5|44102.5|44108.5|44088.5|32
1623743660000|2021-06-15 07:54:20|44120.5|44100.5|44128|44108|44128|44108|44120.5|44100.5|8
1623743670000|2021-06-15 07:54:30|44127.5|44107.5|44145|44125|44145|44125|44125.5|44105.5|14
1623743680000|2021-06-15 07:54:40|44147.5|44127.5|44152|44132|44152|44132|44147.5|44127.5|1
1623743690000|2021-06-15 07:54:50|44155|44135|44133|44113|44155|44135|44132.5|44112.5|9
1623743700000|2021-06-15 07:55:00|44131|44111|44127.5|44107.5|44131|44111|44127.5|44107.5|12
1623743710000|2021-06-15 07:55:10|44127|44107|44130.5|44110.5|44130.5|44110.5|44127|44107|5
1623743720000|2021-06-15 07:55:20|44132.5|44112.5|44135.5|44115.5|44135.5|44115.5|44132.5|44112.5|9
1623743730000|2021-06-15 07:55:30|44136|44116|44135.5|44115.5|44136|44116|44135.5|44115.5|4
1623743740000|2021-06-15 07:55:40|44133.5|44113.5|44101|44081|44133.5|44113.5|44101|44081|26
1623743750000|2021-06-15 07:55:50|44100.5|44080.5|44096|44076|44101|44081|44094|44074|230
1623743760000|2021-06-15 07:56:00|44095.5|44075.5|44086|44066|44096|44076|44080|44060|56
1623743770000|2021-06-15 07:56:10|44086.5|44066.5|44111|44091|44111|44091|44086.5|44066.5|13
1623743780000|2021-06-15 07:56:20|44109.5|44089.5|44096|44076|44109.5|44089.5|44095.5|44075.5|21
1623743790000|2021-06-15 07:56:30|44093|44073|44086|44066|44093|44073|44086|44066|7
1623743800000|2021-06-15 07:56:40|44088.5|44068.5|44086|44066|44091|44071|44085.5|44065.5|18
1623743810000|2021-06-15 07:56:50|44085.5|44065.5|44086|44066|44086|44066|44083|44063|12
1623743820000|2021-06-15 07:57:00|44088.5|44068.5|44091|44071|44091.5|44071.5|44088|44068|6
1623743830000|2021-06-15 07:57:10|44095.5|44075.5|44105.5|44085.5|44105.5|44085.5|44095.5|44075.5|13
1623743840000|2021-06-15 07:57:20|44105|44085|44103.5|44083.5|44105.5|44085.5|44100.5|44080.5|11
1623743850000|2021-06-15 07:57:30|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|3
1623743860000|2021-06-15 07:57:40|44103|44083|44101|44081|44103|44083|44101|44081|3
1623743870000|2021-06-15 07:57:50|44100.5|44080.5|44097.5|44077.5|44100.5|44080.5|44097.5|44077.5|4
1623743880000|2021-06-15 07:58:00|44095.5|44075.5|44096|44076|44096.5|44076.5|44090.5|44070.5|9
1623743890000|2021-06-15 07:58:10|44100.5|44080.5|44100.5|44080.5|44100.5|44080.5|44100.5|44080.5|7
1623743900000|2021-06-15 07:58:20|44103|44083|44103|44083|44103|44083|44103|44083|0
1623743910000|2021-06-15 07:58:30|44101|44081|44100|44080|44101|44081|44100|44080|0
1623743920000|2021-06-15 07:58:40|44100.5|44080.5|44096|44076|44100.5|44080.5|44096|44076|3
1623743930000|2021-06-15 07:58:50|44095.5|44075.5|44087.5|44067.5|44095.5|44075.5|44087.5|44067.5|12
1623743940000|2021-06-15 07:59:00|44085.5|44065.5|44085.5|44065.5|44088|44068|44083.5|44063.5|6
1623743960000|2021-06-15 07:59:20|44081|44061|44058.5|44038.5|44081|44061|44046.5|44026.5|50
1623743970000|2021-06-15 07:59:30|44062.5|44042.5|44058|44038|44065|44045|44058|44038|6
1623743980000|2021-06-15 07:59:40|44054.5|44034.5|44050.5|44030.5|44054.5|44034.5|44050|44030|9
1623743990000|2021-06-15 07:59:50|44051|44031|44043|44023|44055.5|44035.5|44041|44021|34
1623744000000|2021-06-15 08:00:00|44043.5|44023.5|44058.5|44038.5|44058.5|44038.5|44043|44023|20
1623744010000|2021-06-15 08:00:10|44058|44038|44060.5|44040.5|44062.5|44042.5|44058|44038|7
1623744020000|2021-06-15 08:00:20|44061|44041|44065.5|44045.5|44065.5|44045.5|44060.5|44040.5|11
1623744030000|2021-06-15 08:00:30|44063.5|44043.5|44070.5|44050.5|44070.5|44050.5|44063.5|44043.5|7
1623744040000|2021-06-15 08:00:40|44071|44051|44076|44056|44076|44056|44071|44051|8
1623744050000|2021-06-15 08:00:50|44076.5|44056.5|44065|44045|44080.5|44060.5|44065|44045|13
1623744060000|2021-06-15 08:01:00|44061|44041|44070|44050|44071|44051|44060.5|44040.5|13
1623744070000|2021-06-15 08:01:10|44069.5|44049.5|44065|44045|44070.5|44050.5|44065|44045|10
1623744080000|2021-06-15 08:01:20|44066|44046|44053|44033|44068|44048|44053|44033|8
1623744090000|2021-06-15 08:01:30|44050.5|44030.5|44055.5|44035.5|44055.5|44035.5|44050.5|44030.5|7
1623744100000|2021-06-15 08:01:40|44056|44036|44060.5|44040.5|44064|44044|44056|44036|12
1623744110000|2021-06-15 08:01:50|44058|44038|44055.5|44035.5|44060.5|44040.5|44055|44035|18
1623744120000|2021-06-15 08:02:00|44053|44033|44050.5|44030.5|44054.5|44034.5|44046|44026|14
1623744130000|2021-06-15 08:02:10|44053|44033|44050.5|44030.5|44054.5|44034.5|44050.5|44030.5|26
1623744140000|2021-06-15 08:02:20|||||||||6
1623744150000|2021-06-15 08:02:30|44048|44028|44035.5|44015.5|44050.5|44030.5|44033|44013|12
1623744160000|2021-06-15 08:02:40|44035|44015|44023.5|44003.5|44035|44015|44020.5|44000.5|42
1623744170000|2021-06-15 08:02:50|44025.5|44005.5|44030.5|44010.5|44033|44013|44023|44003|32
1623744180000|2021-06-15 08:03:00|44035.5|44015.5|44045.5|44025.5|44045.5|44025.5|44035.5|44015.5|23
1623744190000|2021-06-15 08:03:10|44046|44026|44050.5|44030.5|44050.5|44030.5|44046|44026|6
1623744200000|2021-06-15 08:03:20|44055|44035|44055.5|44035.5|44056|44036|44055|44035|6
1623744210000|2021-06-15 08:03:30|44054.5|44034.5|44055.5|44035.5|44055.5|44035.5|44050.5|44030.5|4
1623744220000|2021-06-15 08:03:40|44055|44035|44045|44025|44055.5|44035.5|44045|44025|12
1623744230000|2021-06-15 08:03:50|44047.5|44027.5|44035.5|44015.5|44047.5|44027.5|44035|44015|7
1623744240000|2021-06-15 08:04:00|44036|44016|44036|44016|44040.5|44020.5|44036|44016|25
1623744250000|2021-06-15 08:04:10|44035|44015|44045|44025|44045.5|44025.5|44035|44015|17
1623744260000|2021-06-15 08:04:20|44046|44026|44045.5|44025.5|44048|44028|44045.5|44025.5|5
1623744270000|2021-06-15 08:04:30|44045|44025|44045|44025|44045|44025|44042|44022|22
1623744280000|2021-06-15 08:04:40|44048|44028|44044|44024|44048|44028|44044|44024|6
1623744290000|2021-06-15 08:04:50|44044.5|44024.5|44045.5|44025.5|44050|44030|44044|44024|11
1623744300000|2021-06-15 08:05:00|44048|44028|44047.5|44027.5|44050.5|44030.5|44047.5|44027.5|33
1623744310000|2021-06-15 08:05:10|44047|44027|44045.5|44025.5|44047|44027|44045|44025|10
1623744320000|2021-06-15 08:05:20|44045|44025|44045.5|44025.5|44045.5|44025.5|44045|44025|4
1623744330000|2021-06-15 08:05:30|44045|44025|44040.5|44020.5|44045|44025|44040.5|44020.5|10
1623744340000|2021-06-15 08:05:40|44045.5|44025.5|44045|44025|44045.5|44025.5|44040.5|44020.5|15
1623744350000|2021-06-15 08:05:50|44042.5|44022.5|44040|44020|44042.5|44022.5|44038.5|44018.5|3
1623744360000|2021-06-15 08:06:00|44043.5|44023.5|44042.5|44022.5|44045.5|44025.5|44042.5|44022.5|8
1623744370000|2021-06-15 08:06:10|44030.5|44010.5|44020.5|44000.5|44030.5|44010.5|44020.5|44000.5|18
1623744380000|2021-06-15 08:06:20|44024.5|44004.5|44025.5|44005.5|44030.5|44010.5|44020.5|44000.5|13
1623744390000|2021-06-15 08:06:30|44030|44010|44030.5|44010.5|44030.5|44010.5|44025.5|44005.5|8
1623744400000|2021-06-15 08:06:40|44023.5|44003.5|44012.5|43992.5|44023.5|44003.5|44012.5|43992.5|34
1623744410000|2021-06-15 08:06:50|44010.5|43990.5|44005|43985|44010.5|43990.5|44000|43980|50
1623744420000|2021-06-15 08:07:00|44005.5|43985.5|44015.5|43995.5|44015.5|43995.5|44005.5|43985.5|13
1623744430000|2021-06-15 08:07:10|44015|43995|44020|44000|44020|44000|44015|43995|8
1623744440000|2021-06-15 08:07:20|44018|43998|44007.5|43987.5|44021|44001|44007.5|43987.5|38
1623744450000|2021-06-15 08:07:30|44008|43988|44010.5|43990.5|44010.5|43990.5|44005.5|43985.5|21
1623744460000|2021-06-15 08:07:40|44008|43988|44007.5|43987.5|44008|43988|44007.5|43987.5|41
1623744470000|2021-06-15 08:07:50|44003.5|43983.5|44000|43980|44005.5|43985.5|43997.5|43977.5|16
1623744480000|2021-06-15 08:08:00|44000.5|43980.5|44000|43980|44002.5|43982.5|44000|43980|15
1623744490000|2021-06-15 08:08:10|43995|43975|43990|43970|43995|43975|43990|43970|27
1623744500000|2021-06-15 08:08:20|43987.5|43967.5|43950|43930|43990|43970|43949.5|43929.5|67
1623744510000|2021-06-15 08:08:30|43950.5|43930.5|43945|43925|43957|43937|43942.5|43922.5|87
1623744520000|2021-06-15 08:08:40|43947|43927|43942.5|43922.5|43949.5|43929.5|43940|43920|36
1623744530000|2021-06-15 08:08:50|43947.5|43927.5|43932.5|43912.5|43947.5|43927.5|43932.5|43912.5|20
1623744540000|2021-06-15 08:09:00|43930.5|43910.5|43912.5|43892.5|43932.5|43912.5|43906|43886|48
1623744550000|2021-06-15 08:09:10|43912|43892|43924.5|43904.5|43924.5|43904.5|43901.5|43881.5|117
1623744560000|2021-06-15 08:09:20|43927|43907|43935|43915|43937|43917|43927|43907|24
1623744570000|2021-06-15 08:09:30|43937.5|43917.5|43921.5|43901.5|43939|43919|43918.5|43898.5|27
1623744580000|2021-06-15 08:09:40|43921|43901|43915|43895|43921|43901|43914.5|43894.5|34
1623744590000|2021-06-15 08:09:50|43914|43894|43917|43897|43917.5|43897.5|43909.5|43889.5|43
1623744600000|2021-06-15 08:10:00|43919|43899|43904.5|43884.5|43919|43899|43904.5|43884.5|24
1623744610000|2021-06-15 08:10:10|43901.5|43881.5|43899|43879|43901.5|43881.5|43899|43879|30
1623744620000|2021-06-15 08:10:20|43899.5|43879.5|43817.5|43797.5|43899.5|43879.5|43817.5|43797.5|89
1623744630000|2021-06-15 08:10:30|43822.5|43802.5|43789|43769|43825|43805|43789|43769|65
1623744640000|2021-06-15 08:10:40|43791.5|43771.5|43795|43775|43799.5|43779.5|43784|43764|50
1623744650000|2021-06-15 08:10:50|43800|43780|43832|43812|43832.5|43812.5|43800|43780|38
1623744660000|2021-06-15 08:11:00|43834|43814|43855|43835|43855|43835|43821|43801|24
1623744670000|2021-06-15 08:11:10|43852|43832|43864|43844|43864|43844|43840|43820|52
1623744680000|2021-06-15 08:11:20|43864.5|43844.5|43859.5|43839.5|43869.5|43849.5|43859.5|43839.5|22
1623744690000|2021-06-15 08:11:30|43860.5|43840.5|43878|43858|43878|43858|43860.5|43840.5|18
1623744700000|2021-06-15 08:11:40|43877.5|43857.5|43877|43857|43882.5|43862.5|43877|43857|19
1623744710000|2021-06-15 08:11:50|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43865.5|43845.5|22
1623744720000|2021-06-15 08:12:00|43875|43855|43854|43834|43876|43856|43854|43834|54
1623744730000|2021-06-15 08:12:10|43854.5|43834.5|43844|43824|43854.5|43834.5|43844|43824|18
1623744740000|2021-06-15 08:12:20|43839|43819|43837.5|43817.5|43839|43819|43825|43805|17
1623744750000|2021-06-15 08:12:30|43839.5|43819.5|43840|43820|43854.5|43834.5|43839.5|43819.5|42
1623744760000|2021-06-15 08:12:40|43840.5|43820.5|43839.5|43819.5|43842|43822|43835|43815|11
1623744770000|2021-06-15 08:12:50|43837|43817|43835|43815|43837.5|43817.5|43827|43807|17
1623744780000|2021-06-15 08:13:00|43834.5|43814.5|43849.5|43829.5|43849.5|43829.5|43834.5|43814.5|10
1623744790000|2021-06-15 08:13:10|43852|43832|43854.5|43834.5|43856.5|43836.5|43849|43829|5
1623744800000|2021-06-15 08:13:20|43856.5|43836.5|43856.5|43836.5|43858.5|43838.5|43854.5|43834.5|5
1623744810000|2021-06-15 08:13:30|43859|43839|43839.5|43819.5|43859|43839|43839.5|43819.5|18
1623744820000|2021-06-15 08:13:40|43839|43819|43844|43824|43849|43829|43834|43814|17
1623744830000|2021-06-15 08:13:50|43849|43829|43844|43824|43849|43829|43844|43824|1
1623744840000|2021-06-15 08:14:00|43844.5|43824.5|43847|43827|43847|43827|43844|43824|11
1623744850000|2021-06-15 08:14:10|43844.5|43824.5|43849|43829|43849.5|43829.5|43844.5|43824.5|11
1623744860000|2021-06-15 08:14:20|43850|43830|43854.5|43834.5|43854.5|43834.5|43850|43830|2
1623744870000|2021-06-15 08:14:30|43854|43834|43857|43837|43857|43837|43854|43834|6
1623744880000|2021-06-15 08:14:40|43854|43834|43827.5|43807.5|43854|43834|43827.5|43807.5|46
1623744890000|2021-06-15 08:14:50|43827|43807|43819.5|43799.5|43827|43807|43816.5|43796.5|39
1623744900000|2021-06-15 08:15:00|43817|43797|43820|43800|43832.5|43812.5|43815|43795|21
1623744910000|2021-06-15 08:15:10|43819.5|43799.5|43798.5|43778.5|43819.5|43799.5|43798.5|43778.5|24
1623744920000|2021-06-15 08:15:20|43789.5|43769.5|43789.5|43769.5|43792.5|43772.5|43786.5|43766.5|20
1623744930000|2021-06-15 08:15:30|43794|43774|43784.5|43764.5|43804|43784|43781.5|43761.5|42
1623744940000|2021-06-15 08:15:40|43779.5|43759.5|43784.5|43764.5|43784.5|43764.5|43779.5|43759.5|35
1623744950000|2021-06-15 08:15:50|43783.5|43763.5|43757|43737|43783.5|43763.5|43743|43723|60
1623744960000|2021-06-15 08:16:00|43760|43740|43755|43735|43766|43746|43755|43735|49
1623744970000|2021-06-15 08:16:10|43753|43733|43775|43755|43775|43755|43753|43733|32
1623744980000|2021-06-15 08:16:20|43779.5|43759.5|43777|43757|43781.5|43761.5|43776.5|43756.5|41
1623744990000|2021-06-15 08:16:30|43776.5|43756.5|43789|43769|43789.5|43769.5|43774.5|43754.5|18
1623745000000|2021-06-15 08:16:40|43786|43766|43776.5|43756.5|43786|43766|43769.5|43749.5|22
1623745010000|2021-06-15 08:16:50|43777|43757|43778|43758|43785.5|43765.5|43774|43754|31
1623745020000|2021-06-15 08:17:00|43774|43754|43777|43757|43790|43770|43764.5|43744.5|132
1623745030000|2021-06-15 08:17:10|43779.5|43759.5|43779|43759|43782|43762|43779|43759|12
1623745040000|2021-06-15 08:17:20|43777|43757|43779|43759|43779.5|43759.5|43777|43757|9
1623745050000|2021-06-15 08:17:30|43777|43757|43777|43757|43779.5|43759.5|43777|43757|3
1623745060000|2021-06-15 08:17:40|43779.5|43759.5|43769.5|43749.5|43779.5|43759.5|43769|43749|25
1623745070000|2021-06-15 08:17:50|43770|43750|43766|43746|43770|43750|43761.5|43741.5|34
1623745080000|2021-06-15 08:18:00|43765.5|43745.5|43764|43744|43768.5|43748.5|43754.5|43734.5|23
1623745090000|2021-06-15 08:18:10|43769|43749|43782|43762|43784.5|43764.5|43769|43749|30
1623745100000|2021-06-15 08:18:20|43784|43764|43789|43769|43789|43769|43774|43754|31
1623745110000|2021-06-15 08:18:30|43789.5|43769.5|43801.5|43781.5|43801.5|43781.5|43789.5|43769.5|11
1623745120000|2021-06-15 08:18:40|43804|43784|43814.5|43794.5|43819.5|43799.5|43804|43784|30
1623745130000|2021-06-15 08:18:50|43812|43792|43809|43789|43814|43794|43809|43789|16
1623745140000|2021-06-15 08:19:00|43809.5|43789.5|43811.5|43791.5|43813.5|43793.5|43806.5|43786.5|21
1623745150000|2021-06-15 08:19:10|43809.5|43789.5|43814|43794|43814|43794|43809.5|43789.5|5
1623745160000|2021-06-15 08:19:20|43811.5|43791.5|43799|43779|43814|43794|43799|43779|8
1623745170000|2021-06-15 08:19:30|43802|43782|43802|43782|43802|43782|43802|43782|10
1623745180000|2021-06-15 08:19:40|43801.5|43781.5|43799|43779|43802|43782|43799|43779|10
1623745190000|2021-06-15 08:19:50|43797|43777|43791.5|43771.5|43799.5|43779.5|43784.5|43764.5|28
1623745200000|2021-06-15 08:20:00|43789|43769|43789|43769|43789.5|43769.5|43786.5|43766.5|27
1623745210000|2021-06-15 08:20:10|43789.5|43769.5|43777|43757|43789.5|43769.5|43777|43757|14
1623745220000|2021-06-15 08:20:20|43774.5|43754.5|43764.5|43744.5|43774.5|43754.5|43764.5|43744.5|13
1623745230000|2021-06-15 08:20:30|43760|43740|43760|43740|43762|43742|43760|43740|21
1623745240000|2021-06-15 08:20:40|43759.5|43739.5|43750.5|43730.5|43760|43740|43750.5|43730.5|31
1623745250000|2021-06-15 08:20:50|43748.5|43728.5|43750|43730|43750|43730|43746.5|43726.5|12
1623745260000|2021-06-15 08:21:00|43749.5|43729.5|43747.5|43727.5|43754.5|43734.5|43747.5|43727.5|29
1623745270000|2021-06-15 08:21:10|43747|43727|43744|43724|43747.5|43727.5|43744|43724|13
1623745280000|2021-06-15 08:21:20|43746.5|43726.5|43749|43729|43749|43729|43744|43724|23
1623745290000|2021-06-15 08:21:30|43749.5|43729.5|43750.5|43730.5|43769.5|43749.5|43748|43728|12
1623745300000|2021-06-15 08:21:40|43751|43731|43747|43727|43751|43731|43745|43725|6
1623745310000|2021-06-15 08:21:50|43745|43725|43721|43701|43745|43725|43721|43701|22
1623745320000|2021-06-15 08:22:00|43721.5|43701.5|43709|43689|43721.5|43701.5|43704|43684|41
1623745330000|2021-06-15 08:22:10|43707|43687|43732|43712|43732|43712|43705|43685|42
1623745340000|2021-06-15 08:22:20|43728.5|43708.5|43727.5|43707.5|43732|43712|43722|43702|20
1623745350000|2021-06-15 08:22:30|43728|43708|43743.5|43723.5|43743.5|43723.5|43725|43705|13
1623745360000|2021-06-15 08:22:40|43741.5|43721.5|43734.5|43714.5|43741.5|43721.5|43734.5|43714.5|13
1623745370000|2021-06-15 08:22:50|43735|43715|43751.5|43731.5|43751.5|43731.5|43735|43715|7
1623745380000|2021-06-15 08:23:00|43750|43730|43752|43732|43757.5|43737.5|43732.5|43712.5|29
1623745390000|2021-06-15 08:23:10|43751.5|43731.5|43744.5|43724.5|43759.5|43739.5|43744.5|43724.5|13
1623745400000|2021-06-15 08:23:20|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742|43722|1
1623745410000|2021-06-15 08:23:30|43744.5|43724.5|43765.5|43745.5|43765.5|43745.5|43744|43724|25
1623745420000|2021-06-15 08:23:40|43765|43745|43774.5|43754.5|43778.5|43758.5|43762.5|43742.5|51
1623745430000|2021-06-15 08:23:50|43771.5|43751.5|43772|43752|43772|43752|43769|43749|11
1623745440000|2021-06-15 08:24:00|43771.5|43751.5|43764.5|43744.5|43774|43754|43764|43744|47
1623745450000|2021-06-15 08:24:10|43765|43745|43754|43734|43766.5|43746.5|43754|43734|19
1623745460000|2021-06-15 08:24:20|43754.5|43734.5|43761.5|43741.5|43761.5|43741.5|43754.5|43734.5|13
1623745470000|2021-06-15 08:24:30|43761|43741|43764.5|43744.5|43764.5|43744.5|43759|43739|25
1623745480000|2021-06-15 08:24:40|43761.5|43741.5|43754|43734|43761.5|43741.5|43754|43734|23
1623745490000|2021-06-15 08:24:50|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43744.5|43724.5|36
1623745500000|2021-06-15 08:25:00|43745|43725|43749.5|43729.5|43749.5|43729.5|43745|43725|19
1623745510000|2021-06-15 08:25:10|43744.5|43724.5|43739.5|43719.5|43744.5|43724.5|43739.5|43719.5|21
1623745520000|2021-06-15 08:25:20|43744|43724|43745|43725|43745|43725|43740|43720|12
1623745530000|2021-06-15 08:25:30|43747|43727|43749.5|43729.5|43749.5|43729.5|43746.5|43726.5|19
1623745540000|2021-06-15 08:25:40|43749|43729|43754.5|43734.5|43754.5|43734.5|43749|43729|14
1623745550000|2021-06-15 08:25:50|43755|43735|43751.5|43731.5|43755|43735|43751|43731|2
1623745560000|2021-06-15 08:26:00|43752|43732|43757|43737|43757|43737|43752|43732|4
1623745570000|2021-06-15 08:26:10|43755|43735|43779.5|43759.5|43779.5|43759.5|43755|43735|16
1623745580000|2021-06-15 08:26:20|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|10
1623745590000|2021-06-15 08:26:30|43786.5|43766.5|43771.5|43751.5|43786.5|43766.5|43771|43751|27
1623745600000|2021-06-15 08:26:40|43776.5|43756.5|43779.5|43759.5|43779.5|43759.5|43774|43754|4
1623745610000|2021-06-15 08:26:50|43780|43760|43778.5|43758.5|43780|43760|43776.5|43756.5|31
1623745620000|2021-06-15 08:27:00|43776.5|43756.5|43779|43759|43779|43759|43770.5|43750.5|12
1623745630000|2021-06-15 08:27:10|43774.5|43754.5|43775|43755|43779.5|43759.5|43774.5|43754.5|9
1623745640000|2021-06-15 08:27:20|43775.5|43755.5|43780|43760|43782|43762|43775|43755|17
1623745650000|2021-06-15 08:27:30|43779.5|43759.5|43774.5|43754.5|43779.5|43759.5|43772.5|43752.5|11
1623745660000|2021-06-15 08:27:40|43774|43754|43767.5|43747.5|43774|43754|43764.5|43744.5|34
1623745670000|2021-06-15 08:27:50|43769.5|43749.5|43789|43769|43794.5|43774.5|43769.5|43749.5|18
1623745680000|2021-06-15 08:28:00|43787|43767|43782|43762|43787|43767|43782|43762|6
1623745690000|2021-06-15 08:28:10|43780|43760|43784|43764|43784|43764|43775|43755|58
1623745700000|2021-06-15 08:28:20|43784.5|43764.5|43784.5|43764.5|43789|43769|43784.5|43764.5|2
1623745710000|2021-06-15 08:28:30|43784|43764|43779|43759|43784|43764|43777|43757|1
1623745720000|2021-06-15 08:28:40|43782|43762|43787|43767|43787|43767|43782|43762|9
1623745730000|2021-06-15 08:28:50|43789|43769|43792|43772|43792.5|43772.5|43784.5|43764.5|12
1623745740000|2021-06-15 08:29:00|43792.5|43772.5|43792|43772|43799.5|43779.5|43792|43772|9
1623745750000|2021-06-15 08:29:10|43791.5|43771.5|43787|43767|43791.5|43771.5|43785|43765|7
1623745760000|2021-06-15 08:29:20|43787.5|43767.5|43779.5|43759.5|43789.5|43769.5|43775.5|43755.5|24
1623745770000|2021-06-15 08:29:30|43779|43759|43775|43755|43779|43759|43775|43755|5
1623745780000|2021-06-15 08:29:40|43763|43743|43767|43747|43767|43747|43763|43743|84
1623745790000|2021-06-15 08:29:50|43766.5|43746.5|43757|43737|43766.5|43746.5|43755|43735|32
1623745800000|2021-06-15 08:30:00|43759.5|43739.5|43754.5|43734.5|43759.5|43739.5|43754.5|43734.5|10
1623745810000|2021-06-15 08:30:10|43754|43734|43739.5|43719.5|43754|43734|43739.5|43719.5|22
1623745820000|2021-06-15 08:30:20|43740|43720|43755|43735|43755|43735|43740|43720|18
1623745830000|2021-06-15 08:30:30|43757|43737|43778.5|43758.5|43778.5|43758.5|43755|43735|7
1623745840000|2021-06-15 08:30:40|43779|43759|43766|43746|43782.5|43762.5|43766|43746|16
1623745850000|2021-06-15 08:30:50|43767|43747|43766.5|43746.5|43767|43747|43766.5|43746.5|9
1623745860000|2021-06-15 08:31:00|43759.5|43739.5|43754|43734|43759.5|43739.5|43754|43734|18
1623745870000|2021-06-15 08:31:10|||||||||3
1623745880000|2021-06-15 08:31:20|43758.5|43738.5|43754|43734|43758.5|43738.5|43754|43734|7
1623745890000|2021-06-15 08:31:30|43750|43730|43739.5|43719.5|43750|43730|43739.5|43719.5|5
1623745900000|2021-06-15 08:31:40|43741.5|43721.5|43756.5|43736.5|43756.5|43736.5|43741.5|43721.5|9
1623745910000|2021-06-15 08:31:50|43765|43745|43772|43752|43774.5|43754.5|43765|43745|21
1623745920000|2021-06-15 08:32:00|43774|43754|43769.5|43749.5|43774.5|43754.5|43766.5|43746.5|20
1623745930000|2021-06-15 08:32:10|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43769|43749|4
1623745940000|2021-06-15 08:32:20|43774.5|43754.5|43779.5|43759.5|43779.5|43759.5|43774.5|43754.5|34
1623745950000|2021-06-15 08:32:30|43779|43759|43781.5|43761.5|43781.5|43761.5|43776.5|43756.5|7
1623745960000|2021-06-15 08:32:40|43782|43762|43784.5|43764.5|43784.5|43764.5|43779.5|43759.5|7
1623745970000|2021-06-15 08:32:50|43785|43765|43779.5|43759.5|43785|43765|43779.5|43759.5|7
1623745980000|2021-06-15 08:33:00|43780|43760|43782.5|43762.5|43782.5|43762.5|43779.5|43759.5|6
1623745990000|2021-06-15 08:33:10|43784.5|43764.5|43784.5|43764.5|43787|43767|43784|43764|13
1623746000000|2021-06-15 08:33:20|43784|43764|43783.5|43763.5|43784.5|43764.5|43779.5|43759.5|13
1623746010000|2021-06-15 08:33:30|43779.5|43759.5|43775|43755|43779.5|43759.5|43775|43755|21
1623746020000|2021-06-15 08:33:40|43774.5|43754.5|43770|43750|43775|43755|43770|43750|2
1623746030000|2021-06-15 08:33:50|43769.5|43749.5|43769.5|43749.5|43769.5|43749.5|43769|43749|6
1623746040000|2021-06-15 08:34:00|43770|43750|43774|43754|43774|43754|43770|43750|3
1623746060000|2021-06-15 08:34:20|43774.5|43754.5|43774|43754|43774.5|43754.5|43774|43754|7
1623746080000|2021-06-15 08:34:40|43769.5|43749.5|43755.5|43735.5|43769.5|43749.5|43755.5|43735.5|17
1623746090000|2021-06-15 08:34:50|43757.5|43737.5|43769|43749|43769|43749|43755.5|43735.5|12
1623746100000|2021-06-15 08:35:00|43767|43747|43771.5|43751.5|43772|43752|43764.5|43744.5|18
1623746110000|2021-06-15 08:35:10|43769.5|43749.5|43769|43749|43771.5|43751.5|43769|43749|2
1623746120000|2021-06-15 08:35:20|43769.5|43749.5|43771.5|43751.5|43772|43752|43769.5|43749.5|7
1623746130000|2021-06-15 08:35:30|43772|43752|43774.5|43754.5|43774.5|43754.5|43772|43752|2
1623746140000|2021-06-15 08:35:40|43774|43754|43760|43740|43779.5|43759.5|43759.5|43739.5|28
1623746150000|2021-06-15 08:35:50|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|8
1623746160000|2021-06-15 08:36:00|43745|43725|43756|43736|43756|43736|43745|43725|22
1623746170000|2021-06-15 08:36:10|43754|43734|43749|43729|43754|43734|43749|43729|8
1623746180000|2021-06-15 08:36:20|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749|43729|20
1623746190000|2021-06-15 08:36:30|43749|43729|43739.5|43719.5|43750|43730|43739.5|43719.5|9
1623746200000|2021-06-15 08:36:40|43740|43720|43734.5|43714.5|43744|43724|43734.5|43714.5|16
1623746210000|2021-06-15 08:36:50|43732.5|43712.5|43724.5|43704.5|43732.5|43712.5|43724.5|43704.5|20
1623746220000|2021-06-15 08:37:00|43719.5|43699.5|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|23
1623746230000|2021-06-15 08:37:10|43720|43700|43719.5|43699.5|43724.5|43704.5|43716.5|43696.5|19
1623746240000|2021-06-15 08:37:20|43722|43702|43724.5|43704.5|43724.5|43704.5|43719.5|43699.5|10
1623746250000|2021-06-15 08:37:30|43724|43704|43719.5|43699.5|43724|43704|43719.5|43699.5|14
1623746260000|2021-06-15 08:37:40|||||||||3
1623746270000|2021-06-15 08:37:50|43718.5|43698.5|43719.5|43699.5|43719.5|43699.5|43716.5|43696.5|15
1623746280000|2021-06-15 08:38:00|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43719.5|43699.5|4
1623746290000|2021-06-15 08:38:10|43722.5|43702.5|43727.5|43707.5|43727.5|43707.5|43722.5|43702.5|20
1623746300000|2021-06-15 08:38:20|43731.5|43711.5|43741.5|43721.5|43742|43722|43731.5|43711.5|17
1623746310000|2021-06-15 08:38:30|43739.5|43719.5|43734.5|43714.5|43739.5|43719.5|43734.5|43714.5|3
1623746320000|2021-06-15 08:38:40|43732|43712|43729.5|43709.5|43732|43712|43729.5|43709.5|7
1623746330000|2021-06-15 08:38:50|43726.5|43706.5|43720|43700|43726.5|43706.5|43720|43700|25
1623746340000|2021-06-15 08:39:00|43719.5|43699.5|43719.5|43699.5|43722.5|43702.5|43719.5|43699.5|1
1623746350000|2021-06-15 08:39:10|43718.5|43698.5|43714.5|43694.5|43718.5|43698.5|43710|43690|29
1623746360000|2021-06-15 08:39:20|43709|43689|43713.5|43693.5|43713.5|43693.5|43706.5|43686.5|39
1623746370000|2021-06-15 08:39:30|43711.5|43691.5|43716.5|43696.5|43717|43697|43711.5|43691.5|12
1623746380000|2021-06-15 08:39:40|43719|43699|43721.5|43701.5|43722|43702|43717|43697|12
1623746390000|2021-06-15 08:39:50|43724.5|43704.5|43729.5|43709.5|43734.5|43714.5|43724.5|43704.5|18
1623746400000|2021-06-15 08:40:00|43731.5|43711.5|43722|43702|43731.5|43711.5|43722|43702|26
1623746410000|2021-06-15 08:40:10|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|4
1623746420000|2021-06-15 08:40:20|43722|43702|43720|43700|43722|43702|43720|43700|4
1623746430000|2021-06-15 08:40:30|43722.5|43702.5|43727|43707|43727|43707|43722.5|43702.5|10
1623746440000|2021-06-15 08:40:40|43727.5|43707.5|43730|43710|43730|43710|43724.5|43704.5|26
1623746450000|2021-06-15 08:40:50|43730.5|43710.5|43736.5|43716.5|43736.5|43716.5|43730|43710|15
1623746460000|2021-06-15 08:41:00|43737|43717|43734.5|43714.5|43737|43717|43734.5|43714.5|7
1623746470000|2021-06-15 08:41:10|43734|43714|43739|43719|43739|43719|43734|43714|8
1623746480000|2021-06-15 08:41:20|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|8
1623746500000|2021-06-15 08:41:40|43733.5|43713.5|43720.5|43700.5|43733.5|43713.5|43720|43700|9
1623746510000|2021-06-15 08:41:50|43720|43700|43727.5|43707.5|43727.5|43707.5|43720|43700|4
1623746520000|2021-06-15 08:42:00|43731.5|43711.5|43729.5|43709.5|43732|43712|43729.5|43709.5|21
1623746530000|2021-06-15 08:42:10|43731.5|43711.5|43734|43714|43734|43714|43731.5|43711.5|13
1623746540000|2021-06-15 08:42:20|43733.5|43713.5|43735|43715|43739|43719|43729.5|43709.5|14
1623746550000|2021-06-15 08:42:30|43732.5|43712.5|43735|43715|43735|43715|43732.5|43712.5|4
1623746560000|2021-06-15 08:42:40|43735.5|43715.5|43734.5|43714.5|43735.5|43715.5|43734.5|43714.5|1
1623746570000|2021-06-15 08:42:50|43735.5|43715.5|43734.5|43714.5|43735.5|43715.5|43734.5|43714.5|18
1623746580000|2021-06-15 08:43:00|43735|43715|43734.5|43714.5|43735|43715|43732.5|43712.5|13
1623746590000|2021-06-15 08:43:10|||||||||2
1623746600000|2021-06-15 08:43:20|43729.5|43709.5|43728.5|43708.5|43729.5|43709.5|43728|43708|13
1623746610000|2021-06-15 08:43:30|43729|43709|43729|43709|43729|43709|43729|43709|1
1623746620000|2021-06-15 08:43:40|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|3
1623746630000|2021-06-15 08:43:50|43728|43708|43728|43708|43728|43708|43728|43708|4
1623746640000|2021-06-15 08:44:00|43724|43704|43721.5|43701.5|43724.5|43704.5|43720|43700|4
1623746650000|2021-06-15 08:44:10|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|28
1623746660000|2021-06-15 08:44:20|43719|43699|43719|43699|43721.5|43701.5|43717|43697|56
1623746670000|2021-06-15 08:44:30|43719.5|43699.5|43719.5|43699.5|43724|43704|43716.5|43696.5|7
1623746680000|2021-06-15 08:44:40|43717.5|43697.5|43717|43697|43717.5|43697.5|43717|43697|8
1623746690000|2021-06-15 08:44:50|43719|43699|43719|43699|43721.5|43701.5|43715|43695|23
1623746700000|2021-06-15 08:45:00|43717|43697|43719.5|43699.5|43719.5|43699.5|43717|43697|0
1623746710000|2021-06-15 08:45:10|43721.5|43701.5|43719.5|43699.5|43721.5|43701.5|43719.5|43699.5|15
1623746720000|2021-06-15 08:45:20|43719|43699|43709.5|43689.5|43719|43699|43706.5|43686.5|23
1623746730000|2021-06-15 08:45:30|43714|43694|43711.5|43691.5|43714|43694|43711.5|43691.5|5
1623746740000|2021-06-15 08:45:40|43708.5|43688.5|43706.5|43686.5|43708.5|43688.5|43706.5|43686.5|18
1623746750000|2021-06-15 08:45:50|43709|43689|43706.5|43686.5|43709.5|43689.5|43706.5|43686.5|11
1623746760000|2021-06-15 08:46:00|43707|43687|43709|43689|43709.5|43689.5|43707|43687|39
1623746770000|2021-06-15 08:46:10|43708.5|43688.5|43691.5|43671.5|43708.5|43688.5|43686.5|43666.5|42
1623746780000|2021-06-15 08:46:20|43694|43674|43699|43679|43699.5|43679.5|43694|43674|18
1623746790000|2021-06-15 08:46:30|43694.5|43674.5|43699.5|43679.5|43699.5|43679.5|43694.5|43674.5|6
1623746800000|2021-06-15 08:46:40|43699|43679|43696.5|43676.5|43701.5|43681.5|43689.5|43669.5|18
1623746810000|2021-06-15 08:46:50|43691.5|43671.5|43689.5|43669.5|43691.5|43671.5|43684.5|43664.5|33
1623746820000|2021-06-15 08:47:00|43686.5|43666.5|43679|43659|43686.5|43666.5|43669|43649|86
1623746830000|2021-06-15 08:47:10|43679.5|43659.5|43678.5|43658.5|43682|43662|43678.5|43658.5|11
1623746840000|2021-06-15 08:47:20|43674.5|43654.5|43674.5|43654.5|43679.5|43659.5|43674|43654|17
1623746850000|2021-06-15 08:47:30|43672.5|43652.5|43674.5|43654.5|43679|43659|43672.5|43652.5|29
1623746860000|2021-06-15 08:47:40|43674|43654|43649.5|43629.5|43674|43654|43649.5|43629.5|32
1623746870000|2021-06-15 08:47:50|43654.5|43634.5|43649.5|43629.5|43654.5|43634.5|43647.5|43627.5|38
1623746880000|2021-06-15 08:48:00|43649|43629|43654.5|43634.5|43654.5|43634.5|43646.5|43626.5|27
1623746890000|2021-06-15 08:48:10|43656.5|43636.5|43667|43647|43667|43647|43656.5|43636.5|27
1623746900000|2021-06-15 08:48:20|43669|43649|43677|43657|43677|43657|43667|43647|18
1623746910000|2021-06-15 08:48:30|43675|43655|43681|43661|43681|43661|43674.5|43654.5|11
1623746920000|2021-06-15 08:48:40|43679|43659|43679.5|43659.5|43681|43661|43679|43659|4
1623746930000|2021-06-15 08:48:50|43679|43659|43676.5|43656.5|43679.5|43659.5|43676.5|43656.5|37
1623746940000|2021-06-15 08:49:00|43674.5|43654.5|43662|43642|43674.5|43654.5|43662|43642|8
1623746950000|2021-06-15 08:49:10|43662.5|43642.5|43669.5|43649.5|43674|43654|43662.5|43642.5|18
1623746960000|2021-06-15 08:49:20|43670|43650|43674.5|43654.5|43674.5|43654.5|43669.5|43649.5|11
1623746970000|2021-06-15 08:49:30|43671.5|43651.5|43664|43644|43671.5|43651.5|43664|43644|27
1623746980000|2021-06-15 08:49:40|43669.5|43649.5|43669.5|43649.5|43674|43654|43669.5|43649.5|34
1623746990000|2021-06-15 08:49:50|43671.5|43651.5|43669.5|43649.5|43672|43652|43669.5|43649.5|7
1623747000000|2021-06-15 08:50:00|43669|43649|43666.5|43646.5|43669.5|43649.5|43666.5|43646.5|15
1623747010000|2021-06-15 08:50:10|43667|43647|43669|43649|43669.5|43649.5|43667|43647|6
1623747020000|2021-06-15 08:50:20|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|0
1623747030000|2021-06-15 08:50:30|43670.5|43650.5|43634|43614|43670.5|43650.5|43625|43605|47
1623747040000|2021-06-15 08:50:40|43634.5|43614.5|43634|43614|43639.5|43619.5|43634|43614|18
1623747050000|2021-06-15 08:50:50|43632|43612|43619.5|43599.5|43634.5|43614.5|43615|43595|45
1623747060000|2021-06-15 08:51:00|43620|43600|43626.5|43606.5|43630.5|43610.5|43620|43600|59
1623747070000|2021-06-15 08:51:10|43626|43606|43629|43609|43629.5|43609.5|43619|43599|12
1623747080000|2021-06-15 08:51:20|43626.5|43606.5|43629|43609|43629.5|43609.5|43626.5|43606.5|3
1623747090000|2021-06-15 08:51:30|43629.5|43609.5|43629|43609|43634.5|43614.5|43629|43609|10
1623747100000|2021-06-15 08:51:40|43628.5|43608.5|43629.5|43609.5|43629.5|43609.5|43626.5|43606.5|3
1623747110000|2021-06-15 08:51:50|43620.5|43600.5|43624.5|43604.5|43625|43605|43620.5|43600.5|12
1623747120000|2021-06-15 08:52:00|43627|43607|43626.5|43606.5|43630|43610|43626.5|43606.5|20
1623747130000|2021-06-15 08:52:10|43624.5|43604.5|43630|43610|43634.5|43614.5|43622.5|43602.5|33
1623747140000|2021-06-15 08:52:20|43629.5|43609.5|43631.5|43611.5|43642|43622|43629.5|43609.5|29
1623747150000|2021-06-15 08:52:30|||||||||4
1623747160000|2021-06-15 08:52:40|43629.5|43609.5|43629|43609|43629.5|43609.5|43619.5|43599.5|13
1623747170000|2021-06-15 08:52:50|43629.5|43609.5|43614|43594|43629.5|43609.5|43609.5|43589.5|43
1623747180000|2021-06-15 08:53:00|43609.5|43589.5|43619|43599|43619|43599|43609.5|43589.5|37
1623747190000|2021-06-15 08:53:10|43619.5|43599.5|43624.5|43604.5|43624.5|43604.5|43619.5|43599.5|19
1623747200000|2021-06-15 08:53:20|43625|43605|43630|43610|43632|43612|43625|43605|17
1623747210000|2021-06-15 08:53:30|43630.5|43610.5|43634.5|43614.5|43634.5|43614.5|43630.5|43610.5|17
1623747220000|2021-06-15 08:53:40|43639.5|43619.5|43632|43612|43639.5|43619.5|43632|43612|14
1623747230000|2021-06-15 08:53:50|43634.5|43614.5|43629.5|43609.5|43634.5|43614.5|43629.5|43609.5|5
1623747240000|2021-06-15 08:54:00|43627.5|43607.5|43629.5|43609.5|43629.5|43609.5|43627.5|43607.5|9
1623747250000|2021-06-15 08:54:10|43625|43605|43625|43605|43625|43605|43623|43603|4
1623747260000|2021-06-15 08:54:20|43630|43610|43624|43604|43634|43614|43624|43604|14
1623747270000|2021-06-15 08:54:30|43631.5|43611.5|43637|43617|43637|43617|43631.5|43611.5|12
1623747280000|2021-06-15 08:54:40|43639|43619|43639.5|43619.5|43639.5|43619.5|43637|43617|11
1623747290000|2021-06-15 08:54:50|43646.5|43626.5|43656|43636|43656.5|43636.5|43646.5|43626.5|15
1623747300000|2021-06-15 08:55:00|43656.5|43636.5|43672.5|43652.5|43672.5|43652.5|43656.5|43636.5|12
1623747310000|2021-06-15 08:55:10|43673|43653|43669.5|43649.5|43677|43657|43669.5|43649.5|14
1623747320000|2021-06-15 08:55:20|||||||||2
1623747330000|2021-06-15 08:55:30|43669|43649|43666.5|43646.5|43669.5|43649.5|43666.5|43646.5|10
1623747340000|2021-06-15 08:55:40|43671.5|43651.5|43674.5|43654.5|43679|43659|43671.5|43651.5|14
1623747350000|2021-06-15 08:55:50|43676.5|43656.5|43684.5|43664.5|43686.5|43666.5|43674.5|43654.5|27
1623747360000|2021-06-15 08:56:00|43685|43665|43684.5|43664.5|43689.5|43669.5|43684.5|43664.5|35
1623747370000|2021-06-15 08:56:10|43685|43665|43687|43667|43689.5|43669.5|43685|43665|20
1623747380000|2021-06-15 08:56:20|43689|43669|43689|43669|43691.5|43671.5|43684.5|43664.5|38
1623747390000|2021-06-15 08:56:30|43689.5|43669.5|43704|43684|43708.5|43688.5|43689|43669|38
1623747400000|2021-06-15 08:56:40|43704.5|43684.5|43715|43695|43715|43695|43704|43684|23
1623747410000|2021-06-15 08:56:50|43714.5|43694.5|43719.5|43699.5|43722|43702|43714.5|43694.5|38
1623747420000|2021-06-15 08:57:00|43719|43699|43719.5|43699.5|43721.5|43701.5|43719|43699|41
1623747430000|2021-06-15 08:57:10|43715|43695|43714.5|43694.5|43719|43699|43714.5|43694.5|25
1623747440000|2021-06-15 08:57:20|43707.5|43687.5|43710|43690|43710|43690|43707.5|43687.5|6
1623747450000|2021-06-15 08:57:30|43709.5|43689.5|43699.5|43679.5|43709.5|43689.5|43699.5|43679.5|12
1623747460000|2021-06-15 08:57:40|43700|43680|43700|43680|43700.5|43680.5|43699.5|43679.5|2
1623747470000|2021-06-15 08:57:50|43700.5|43680.5|43697|43677|43704.5|43684.5|43694.5|43674.5|10
1623747480000|2021-06-15 08:58:00|43695|43675|43699|43679|43699.5|43679.5|43694.5|43674.5|15
1623747490000|2021-06-15 08:58:10|43699.5|43679.5|43708|43688|43709.5|43689.5|43699.5|43679.5|35
1623747500000|2021-06-15 08:58:20|43707.5|43687.5|43712|43692|43712|43692|43707|43687|11
1623747510000|2021-06-15 08:58:30|43717|43697|43719.5|43699.5|43719.5|43699.5|43717|43697|3
1623747520000|2021-06-15 08:58:40|43720.5|43700.5|43724.5|43704.5|43726.5|43706.5|43720.5|43700.5|14
1623747530000|2021-06-15 08:58:50|43729|43709|43734|43714|43734|43714|43729|43709|16
1623747540000|2021-06-15 08:59:00|43734.5|43714.5|43734|43714|43734.5|43714.5|43734|43714|6
1623747550000|2021-06-15 08:59:10|43734.5|43714.5|43729|43709|43734.5|43714.5|43724.5|43704.5|11
1623747560000|2021-06-15 08:59:20|43728.5|43708.5|43717|43697|43728.5|43708.5|43717|43697|3
1623747570000|2021-06-15 08:59:30|43716.5|43696.5|43714.5|43694.5|43716.5|43696.5|43714|43694|3
1623747580000|2021-06-15 08:59:40|43709.5|43689.5|43715.5|43695.5|43715.5|43695.5|43709.5|43689.5|20
1623747590000|2021-06-15 08:59:50|43719.5|43699.5|43715|43695|43719.5|43699.5|43715|43695|12
1623747600000|2021-06-15 09:00:00|43719|43699|43690|43670|43719|43699|43688|43668|31
1623747610000|2021-06-15 09:00:10|43692.5|43672.5|43684.5|43664.5|43694.5|43674.5|43684.5|43664.5|14
1623747620000|2021-06-15 09:00:20|43684|43664|43679|43659|43684|43664|43679|43659|18
1623747630000|2021-06-15 09:00:30|43679.5|43659.5|43674.5|43654.5|43679.5|43659.5|43674.5|43654.5|8
1623747640000|2021-06-15 09:00:40|43673.5|43653.5|43663.5|43643.5|43674.5|43654.5|43659.5|43639.5|17
1623747650000|2021-06-15 09:00:50|43659.5|43639.5|43642|43622|43659.5|43639.5|43635|43615|33
1623747660000|2021-06-15 09:01:00|43639.5|43619.5|43629.5|43609.5|43639.5|43619.5|43629.5|43609.5|30
1623747670000|2021-06-15 09:01:10|43632|43612|43642|43622|43642|43622|43632|43612|14
1623747680000|2021-06-15 09:01:20|43642.5|43622.5|43640|43620|43645|43625|43639.5|43619.5|17
1623747690000|2021-06-15 09:01:30|43639.5|43619.5|43644.5|43624.5|43644.5|43624.5|43639.5|43619.5|1
1623747700000|2021-06-15 09:01:40|43644|43624|43644|43624|43644.5|43624.5|43644|43624|8
1623747710000|2021-06-15 09:01:50|43644.5|43624.5|43632|43612|43644.5|43624.5|43632|43612|30
1623747720000|2021-06-15 09:02:00|43629.5|43609.5|43629.5|43609.5|43634|43614|43629|43609|10
1623747730000|2021-06-15 09:02:10|43627.5|43607.5|43629.5|43609.5|43629.5|43609.5|43627|43607|23
1623747740000|2021-06-15 09:02:20|43629|43609|43629.5|43609.5|43631.5|43611.5|43629|43609|24
1623747750000|2021-06-15 09:02:30|43627|43607|43624.5|43604.5|43629|43609|43624.5|43604.5|2
1623747760000|2021-06-15 09:02:40|43627|43607|43629.5|43609.5|43634.5|43614.5|43624.5|43604.5|49
1623747770000|2021-06-15 09:02:50|43631.5|43611.5|43626.5|43606.5|43631.5|43611.5|43626.5|43606.5|4
1623747780000|2021-06-15 09:03:00|43624|43604|43629.5|43609.5|43629.5|43609.5|43624|43604|16
1623747790000|2021-06-15 09:03:10|43629|43609|43629|43609|43629|43609|43629|43609|7
1623747800000|2021-06-15 09:03:20|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|16
1623747810000|2021-06-15 09:03:30|43632|43612|43629.5|43609.5|43634.5|43614.5|43629.5|43609.5|6
1623747820000|2021-06-15 09:03:40|43631.5|43611.5|43629.5|43609.5|43631.5|43611.5|43629.5|43609.5|5
1623747830000|2021-06-15 09:03:50|43631.5|43611.5|43626.5|43606.5|43631.5|43611.5|43626.5|43606.5|13
1623747840000|2021-06-15 09:04:00|43611.5|43591.5|43609.5|43589.5|43611.5|43591.5|43609|43589|33
1623747850000|2021-06-15 09:04:10|43611.5|43591.5|43610|43590|43616|43596|43610|43590|13
1623747860000|2021-06-15 09:04:20|43612|43592|43606.5|43586.5|43612|43592|43606.5|43586.5|20
1623747870000|2021-06-15 09:04:30|43609|43589|43613.5|43593.5|43614.5|43594.5|43606.5|43586.5|24
1623747880000|2021-06-15 09:04:40|43611.5|43591.5|43614|43594|43619|43599|43611.5|43591.5|34
1623747890000|2021-06-15 09:04:50|43612|43592|43614|43594|43614.5|43594.5|43611.5|43591.5|7
1623747900000|2021-06-15 09:05:00|43616.5|43596.5|43611.5|43591.5|43616.5|43596.5|43609.5|43589.5|9
1623747910000|2021-06-15 09:05:10|43609.5|43589.5|43609.5|43589.5|43611.5|43591.5|43609|43589|8
1623747920000|2021-06-15 09:05:20|43609|43589|43565|43545|43609|43589|43559|43539|30
1623747930000|2021-06-15 09:05:30|43569|43549|43554.5|43534.5|43569|43549|43554|43534|31
1623747940000|2021-06-15 09:05:40|43555|43535|43559.5|43539.5|43564.5|43544.5|43555|43535|28
1623747950000|2021-06-15 09:05:50|43554.5|43534.5|43554.5|43534.5|43559.5|43539.5|43554.5|43534.5|24
1623747960000|2021-06-15 09:06:00|43552|43532|43560|43540|43562|43542|43549.5|43529.5|40
1623747970000|2021-06-15 09:06:10|43562|43542|43560|43540|43564.5|43544.5|43559.5|43539.5|20
1623747980000|2021-06-15 09:06:20|43562|43542|43567|43547|43567|43547|43559.5|43539.5|10
1623747990000|2021-06-15 09:06:30|43556|43536|43546.5|43526.5|43556|43536|43546.5|43526.5|28
1623748000000|2021-06-15 09:06:40|43548.5|43528.5|43549.5|43529.5|43551.5|43531.5|43548.5|43528.5|11
1623748010000|2021-06-15 09:06:50|43551.5|43531.5|43537|43517|43554|43534|43536.5|43516.5|30
1623748020000|2021-06-15 09:07:00|43539.5|43519.5|43537|43517|43539.5|43519.5|43536.5|43516.5|22
1623748030000|2021-06-15 09:07:10|43536.5|43516.5|43525|43505|43536.5|43516.5|43522|43502|33
1623748040000|2021-06-15 09:07:20|43524.5|43504.5|43522|43502|43524.5|43504.5|43516.5|43496.5|26
1623748050000|2021-06-15 09:07:30|43527|43507|43565|43545|43565|43545|43527|43507|30
1623748060000|2021-06-15 09:07:40|43564.5|43544.5|43555|43535|43565|43545|43555|43535|8
1623748070000|2021-06-15 09:07:50|43557.5|43537.5|43544.5|43524.5|43559.5|43539.5|43544.5|43524.5|23
1623748080000|2021-06-15 09:08:00|43544|43524|43530|43510|43544|43524|43530|43510|36
1623748090000|2021-06-15 09:08:10|43529.5|43509.5|43522.5|43502.5|43530|43510|43522.5|43502.5|10
1623748100000|2021-06-15 09:08:20|43519.5|43499.5|43514.5|43494.5|43520|43500|43510|43490|42
1623748110000|2021-06-15 09:08:30|43517|43497|43512|43492|43517|43497|43512|43492|24
1623748120000|2021-06-15 09:08:40|43514.5|43494.5|43520|43500|43520|43500|43509.5|43489.5|29
1623748130000|2021-06-15 09:08:50|43524.5|43504.5|43524.5|43504.5|43527|43507|43522.5|43502.5|19
1623748140000|2021-06-15 09:09:00|43525|43505|43524|43504|43529.5|43509.5|43524|43504|14
1623748150000|2021-06-15 09:09:10|43524.5|43504.5|43522|43502|43524.5|43504.5|43519|43499|27
1623748160000|2021-06-15 09:09:20|43524.5|43504.5|43534.5|43514.5|43534.5|43514.5|43524|43504|45
1623748170000|2021-06-15 09:09:30|43537|43517|43552|43532|43554.5|43534.5|43537|43517|21
1623748180000|2021-06-15 09:09:40|43552.5|43532.5|43544.5|43524.5|43552.5|43532.5|43544.5|43524.5|10
1623748190000|2021-06-15 09:09:50|43545|43525|43569.5|43549.5|43575.5|43555.5|43545|43525|28
1623748200000|2021-06-15 09:10:00|43565|43545|43561.5|43541.5|43569|43549|43561.5|43541.5|17
1623748210000|2021-06-15 09:10:10|43561|43541|43559|43539|43561|43541|43559|43539|16
1623748220000|2021-06-15 09:10:20|43560|43540|43559.5|43539.5|43562.5|43542.5|43559.5|43539.5|31
1623748230000|2021-06-15 09:10:30|43564.5|43544.5|43574.5|43554.5|43574.5|43554.5|43564.5|43544.5|9
1623748240000|2021-06-15 09:10:40|43577.5|43557.5|43582|43562|43582|43562|43577|43557|8
1623748250000|2021-06-15 09:10:50|43582.5|43562.5|43575.5|43555.5|43585|43565|43575.5|43555.5|14
1623748260000|2021-06-15 09:11:00|43580|43560|43585|43565|43585|43565|43580|43560|4
1623748270000|2021-06-15 09:11:10|43589.5|43569.5|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|8
1623748280000|2021-06-15 09:11:20|43595|43575|43605.5|43585.5|43605.5|43585.5|43594.5|43574.5|64
1623748290000|2021-06-15 09:11:30|43606|43586|43601.5|43581.5|43606.5|43586.5|43599.5|43579.5|14
1623748300000|2021-06-15 09:11:40|43596.5|43576.5|43593.5|43573.5|43599.5|43579.5|43593.5|43573.5|31
1623748310000|2021-06-15 09:11:50|43591.5|43571.5|43574.5|43554.5|43591.5|43571.5|43569.5|43549.5|13
1623748320000|2021-06-15 09:12:00|43577|43557|43598.5|43578.5|43598.5|43578.5|43577|43557|28
1623748330000|2021-06-15 09:12:10|43598|43578|43599.5|43579.5|43604.5|43584.5|43598|43578|5
1623748340000|2021-06-15 09:12:20|43600|43580|43604.5|43584.5|43604.5|43584.5|43600|43580|1
1623748350000|2021-06-15 09:12:30|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43595|43575|11
1623748360000|2021-06-15 09:12:40|43595.5|43575.5|43594.5|43574.5|43595.5|43575.5|43594.5|43574.5|3
1623748370000|2021-06-15 09:12:50|43590|43570|43590|43570|43590|43570|43585.5|43565.5|15
1623748380000|2021-06-15 09:13:00|43594.5|43574.5|43608.5|43588.5|43609.5|43589.5|43594.5|43574.5|25
1623748390000|2021-06-15 09:13:10|43608|43588|43599.5|43579.5|43608|43588|43599.5|43579.5|6
1623748400000|2021-06-15 09:13:20|43603.5|43583.5|43604|43584|43604|43584|43599.5|43579.5|5
1623748410000|2021-06-15 09:13:30|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|43604|43584|1
1623748420000|2021-06-15 09:13:40|43604|43584|43599.5|43579.5|43604|43584|43599.5|43579.5|1
1623748430000|2021-06-15 09:13:50|43597.5|43577.5|43597|43577|43599.5|43579.5|43597|43577|1
1623748440000|2021-06-15 09:14:00|43594.5|43574.5|43589|43569|43594.5|43574.5|43589|43569|11
1623748450000|2021-06-15 09:14:10|43588.5|43568.5|43589|43569|43589|43569|43588.5|43568.5|5
1623748460000|2021-06-15 09:14:20|43592|43572|43596.5|43576.5|43599|43579|43592|43572|10
1623748470000|2021-06-15 09:14:30|43599|43579|43590.5|43570.5|43599|43579|43589.5|43569.5|11
1623748480000|2021-06-15 09:14:40|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|5
1623748490000|2021-06-15 09:14:50|43595|43575|43595|43575|43595|43575|43595|43575|0
1623748500000|2021-06-15 09:15:00|43594.5|43574.5|43592|43572|43595|43575|43592|43572|3
1623748520000|2021-06-15 09:15:20|43592.5|43572.5|43589.5|43569.5|43592.5|43572.5|43589.5|43569.5|4
1623748530000|2021-06-15 09:15:30|43590|43570|43590|43570|43590|43570|43590|43570|12
1623748540000|2021-06-15 09:15:40|43589.5|43569.5|43589.5|43569.5|43594.5|43574.5|43589.5|43569.5|2
1623748550000|2021-06-15 09:15:50|43592|43572|43594.5|43574.5|43594.5|43574.5|43592|43572|2
1623748560000|2021-06-15 09:16:00|43595|43575|43594.5|43574.5|43595|43575|43594.5|43574.5|3
1623748580000|2021-06-15 09:16:20|43595|43575|43587.5|43567.5|43595|43575|43587.5|43567.5|5
1623748590000|2021-06-15 09:16:30|43587|43567|43587|43567|43587|43567|43587|43567|2
1623748600000|2021-06-15 09:16:40|43589|43569|43590|43570|43590|43570|43589|43569|6
1623748610000|2021-06-15 09:16:50|43589.5|43569.5|43581|43561|43589.5|43569.5|43581|43561|26
1623748620000|2021-06-15 09:17:00|43575.5|43555.5|43572.5|43552.5|43575.5|43555.5|43572|43552|11
1623748630000|2021-06-15 09:17:10|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|4
1623748640000|2021-06-15 09:17:20|43572|43552|43574.5|43554.5|43574.5|43554.5|43571.5|43551.5|11
1623748650000|2021-06-15 09:17:30|||||||||1
1623748660000|2021-06-15 09:17:40|43574|43554|43574.5|43554.5|43574.5|43554.5|43572|43552|9
1623748670000|2021-06-15 09:17:50|43570|43550|43574.5|43554.5|43574.5|43554.5|43570|43550|4
1623748680000|2021-06-15 09:18:00|43575|43555|43577|43557|43577|43557|43574.5|43554.5|5
1623748690000|2021-06-15 09:18:10|43577.5|43557.5|43577|43557|43582|43562|43577|43557|12
1623748700000|2021-06-15 09:18:20|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|1
1623748720000|2021-06-15 09:18:40|||||||||2
1623748730000|2021-06-15 09:18:50|43582|43562|43575|43555|43582|43562|43575|43555|6
1623748740000|2021-06-15 09:19:00|43575.5|43555.5|43579.5|43559.5|43579.5|43559.5|43575|43555|2
1623748750000|2021-06-15 09:19:10|43581.5|43561.5|43585|43565|43585|43565|43581.5|43561.5|5
1623748760000|2021-06-15 09:19:20|43587|43567|43587|43567|43587|43567|43587|43567|0
1623748770000|2021-06-15 09:19:30|43585|43565|43584.5|43564.5|43589.5|43569.5|43584.5|43564.5|2
1623748780000|2021-06-15 09:19:40|43589.5|43569.5|43596.5|43576.5|43596.5|43576.5|43589.5|43569.5|12
1623748790000|2021-06-15 09:19:50|43601.5|43581.5|43594.5|43574.5|43601.5|43581.5|43594.5|43574.5|5
1623748800000|2021-06-15 09:20:00|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|2
1623748810000|2021-06-15 09:20:10|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|4
1623748820000|2021-06-15 09:20:20|43596.5|43576.5|43598.5|43578.5|43599|43579|43596.5|43576.5|2
1623748830000|2021-06-15 09:20:30|43596.5|43576.5|43603.5|43583.5|43603.5|43583.5|43596.5|43576.5|10
1623748840000|2021-06-15 09:20:40|43599.5|43579.5|43598.5|43578.5|43599.5|43579.5|43598.5|43578.5|4
1623748850000|2021-06-15 09:20:50|43599|43579|43594|43574|43599|43579|43594|43574|0
1623748860000|2021-06-15 09:21:00|43595|43575|43594|43574|43595|43575|43594|43574|3
1623748880000|2021-06-15 09:21:20|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|0
1623748890000|2021-06-15 09:21:30|43595|43575|43599|43579|43601|43581|43595|43575|3
1623748900000|2021-06-15 09:21:40|43601.5|43581.5|43621.5|43601.5|43621.5|43601.5|43601.5|43581.5|19
1623748910000|2021-06-15 09:21:50|43624.5|43604.5|43624|43604|43624.5|43604.5|43624|43604|31
1623748920000|2021-06-15 09:22:00|43619.5|43599.5|43599|43579|43619.5|43599.5|43599|43579|23
1623748930000|2021-06-15 09:22:10|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|0
1623748940000|2021-06-15 09:22:20|43604|43584|43609|43589|43609|43589|43604|43584|14
1623748950000|2021-06-15 09:22:30|43615|43595|43621|43601|43621.5|43601.5|43614.5|43594.5|7
1623748960000|2021-06-15 09:22:40|43621.5|43601.5|43624.5|43604.5|43624.5|43604.5|43621|43601|13
1623748970000|2021-06-15 09:22:50|||||||||3
1623748980000|2021-06-15 09:23:00|43629|43609|43626.5|43606.5|43629|43609|43624.5|43604.5|8
1623748990000|2021-06-15 09:23:10|43624.5|43604.5|43629|43609|43629.5|43609.5|43624.5|43604.5|3
1623749000000|2021-06-15 09:23:20|43629.5|43609.5|43634|43614|43634|43614|43629.5|43609.5|12
1623749010000|2021-06-15 09:23:30|43632|43612|43631.5|43611.5|43634.5|43614.5|43631.5|43611.5|4
1623749020000|2021-06-15 09:23:40|43631|43611|43629|43609|43631|43611|43627|43607|29
1623749050000|2021-06-15 09:24:10|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|6
1623749060000|2021-06-15 09:24:20|43625|43605|43635|43615|43635|43615|43625|43605|8
1623749070000|2021-06-15 09:24:30|43635.5|43615.5|43640.5|43620.5|43640.5|43620.5|43635.5|43615.5|7
1623749080000|2021-06-15 09:24:40|43640|43620|43638.5|43618.5|43640|43620|43638|43618|9
1623749090000|2021-06-15 09:24:50|43634.5|43614.5|43642.5|43622.5|43642.5|43622.5|43634|43614|9
1623749100000|2021-06-15 09:25:00|43649.5|43629.5|43647|43627|43656.5|43636.5|43645.5|43625.5|46
1623749110000|2021-06-15 09:25:10|43645|43625|43644.5|43624.5|43647.5|43627.5|43644.5|43624.5|2
1623749120000|2021-06-15 09:25:20|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|7
1623749130000|2021-06-15 09:25:30|43645|43625|43644.5|43624.5|43645|43625|43635|43615|13
1623749140000|2021-06-15 09:25:40|43644|43624|43644|43624|43644|43624|43644|43624|3
1623749150000|2021-06-15 09:25:50|43640|43620|43640|43620|43640|43620|43640|43620|5
1623749160000|2021-06-15 09:26:00|43642.5|43622.5|43644.5|43624.5|43645|43625|43642|43622|28
1623749170000|2021-06-15 09:26:10|43642.5|43622.5|43642.5|43622.5|43642.5|43622.5|43642.5|43622.5|2
1623749180000|2021-06-15 09:26:20|43642|43622|43644.5|43624.5|43644.5|43624.5|43642|43622|4
1623749190000|2021-06-15 09:26:30|43644|43624|43642|43622|43644|43624|43640|43620|4
1623749200000|2021-06-15 09:26:40|43645|43625|43652|43632|43652|43632|43645|43625|24
1623749210000|2021-06-15 09:26:50|43652.5|43632.5|43655|43635|43655|43635|43649.5|43629.5|28
1623749220000|2021-06-15 09:27:00|43657|43637|43655|43635|43657.5|43637.5|43655|43635|6
1623749230000|2021-06-15 09:27:10|43658|43638|43664.5|43644.5|43664.5|43644.5|43658|43638|14
1623749240000|2021-06-15 09:27:20|43662|43642|43661.6|43641.6|43662|43642|43659.5|43639.5|2
1623749250000|2021-06-15 09:27:30|43662|43642|43665.6|43645.6|43665.6|43645.6|43659.5|43639.5|18
1623749260000|2021-06-15 09:27:40|43664.1|43644.1|43659.1|43639.1|43664.1|43644.1|43656.6|43636.6|33
1623749270000|2021-06-15 09:27:50|43658.6|43638.6|43649.5|43629.5|43658.6|43638.6|43647.5|43627.5|7
1623749280000|2021-06-15 09:28:00|43645|43625|43652|43632|43659.5|43639.5|43644.5|43624.5|16
1623749290000|2021-06-15 09:28:10|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43645|43625|8
1623749300000|2021-06-15 09:28:20|43644.5|43624.5|43651.1|43631.1|43651.1|43631.1|43644.5|43624.5|9
1623749310000|2021-06-15 09:28:30|43649.1|43629.1|43650|43630|43652|43632|43649.1|43629.1|10
1623749320000|2021-06-15 09:28:40|43652|43632|43650|43630|43652.1|43632.1|43650|43630|0
1623749330000|2021-06-15 09:28:50|43652.1|43632.1|43654.6|43634.6|43654.6|43634.6|43650|43630|1
1623749340000|2021-06-15 09:29:00|||||||||1
1623749350000|2021-06-15 09:29:10|43652.5|43632.5|43649.6|43629.6|43652.5|43632.5|43647.1|43627.1|16
1623749360000|2021-06-15 09:29:20|||||||||3
1623749370000|2021-06-15 09:29:30|43644.6|43624.6|43645|43625|43649.6|43629.6|43644.6|43624.6|7
1623749380000|2021-06-15 09:29:40|43647.5|43627.5|43649.6|43629.6|43649.6|43629.6|43645|43625|1
1623749390000|2021-06-15 09:29:50|43646.6|43626.6|43639.6|43619.6|43646.6|43626.6|43639.6|43619.6|16
1623749400000|2021-06-15 09:30:00|43640|43620|43639.6|43619.6|43644.1|43624.1|43639.6|43619.6|10
1623749410000|2021-06-15 09:30:10|||||||||8
1623749420000|2021-06-15 09:30:20|43639.1|43619.1|43639.6|43619.6|43639.6|43619.6|43639.1|43619.1|13
1623749430000|2021-06-15 09:30:30|43637.6|43617.6|43637.6|43617.6|43639.6|43619.6|43637.6|43617.6|5
1623749440000|2021-06-15 09:30:40|||||||||5
1623749450000|2021-06-15 09:30:50|43639.6|43619.6|43639.6|43619.6|43640.1|43620.1|43639.1|43619.1|15
1623749460000|2021-06-15 09:31:00|43637.6|43617.6|43639.6|43619.6|43639.6|43619.6|43637.6|43617.6|13
1623749470000|2021-06-15 09:31:10|43637.6|43617.6|43639.6|43619.6|43639.6|43619.6|43637.6|43617.6|8
1623749480000|2021-06-15 09:31:20|43637.6|43617.6|43639.6|43619.6|43639.6|43619.6|43637.6|43617.6|1
1623749490000|2021-06-15 09:31:30|43648.6|43628.6|43654.1|43634.1|43657.6|43637.6|43648.6|43628.6|25
1623749500000|2021-06-15 09:31:40|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|5
1623749510000|2021-06-15 09:31:50|43654.1|43634.1|43649.6|43629.6|43654.6|43634.6|43649.6|43629.6|7
1623749520000|2021-06-15 09:32:00|43650.1|43630.1|43642.6|43622.6|43650.1|43630.1|43642.6|43622.6|14
1623749530000|2021-06-15 09:32:10|43642.1|43622.1|43642.6|43622.6|43642.6|43622.6|43642.1|43622.1|20
1623749540000|2021-06-15 09:32:20|43641.6|43621.6|43639.6|43619.6|43641.6|43621.6|43639.1|43619.1|2
1623749550000|2021-06-15 09:32:30|43639.1|43619.1|43634.6|43614.6|43639.1|43619.1|43634.6|43614.6|9
1623749560000|2021-06-15 09:32:40|43629.6|43609.6|43627.1|43607.1|43629.6|43609.6|43624.6|43604.6|19
1623749570000|2021-06-15 09:32:50|43630.1|43610.1|43624.6|43604.6|43630.1|43610.1|43624.6|43604.6|19
1623749580000|2021-06-15 09:33:00|43622.1|43602.1|43627.1|43607.1|43627.1|43607.1|43622.1|43602.1|11
1623749590000|2021-06-15 09:33:10|43634.6|43614.6|43640.1|43620.1|43640.1|43620.1|43634.6|43614.6|4
1623749600000|2021-06-15 09:33:20|43639.6|43619.6|43642.1|43622.1|43643.6|43623.6|43639.6|43619.6|12
1623749610000|2021-06-15 09:33:30|43639.6|43619.6|43637.6|43617.6|43639.6|43619.6|43637.6|43617.6|1
1623749620000|2021-06-15 09:33:40|43639.6|43619.6|43639.6|43619.6|43640.1|43620.1|43635.1|43615.1|12
1623749630000|2021-06-15 09:33:50|43635.1|43615.1|43635.1|43615.1|43640.1|43620.1|43635.1|43615.1|5
1623749640000|2021-06-15 09:34:00|43632.6|43612.6|43632.1|43612.1|43632.6|43612.6|43632.1|43612.1|6
1623749650000|2021-06-15 09:34:10|43629.1|43609.1|43624.6|43604.6|43629.1|43609.1|43624.6|43604.6|3
1623749660000|2021-06-15 09:34:20|43626.6|43606.6|43619.6|43599.6|43626.6|43606.6|43619.6|43599.6|11
1623749670000|2021-06-15 09:34:30|43617.1|43597.1|43612.6|43592.6|43617.1|43597.1|43609.6|43589.6|23
1623749680000|2021-06-15 09:34:40|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|0
1623749690000|2021-06-15 09:34:50|43616.6|43596.6|43607.6|43587.6|43616.6|43596.6|43607.6|43587.6|29
1623749700000|2021-06-15 09:35:00|43607.1|43587.1|43606.6|43586.6|43607.1|43587.1|43606.6|43586.6|6
1623749710000|2021-06-15 09:35:10|43602.1|43582.1|43601.6|43581.6|43602.1|43582.1|43599.1|43579.1|11
1623749720000|2021-06-15 09:35:20|43602.1|43582.1|43604.6|43584.6|43604.6|43584.6|43600.1|43580.1|19
1623749730000|2021-06-15 09:35:30|43604.1|43584.1|43604.6|43584.6|43605.1|43585.1|43600.6|43580.6|14
1623749740000|2021-06-15 09:35:40|43600.1|43580.1|43605.6|43585.6|43605.6|43585.6|43600.1|43580.1|8
1623749750000|2021-06-15 09:35:50|43606.1|43586.1|43604.6|43584.6|43606.1|43586.1|43604.6|43584.6|14
1623749760000|2021-06-15 09:36:00|43602.6|43582.6|43587.6|43567.6|43602.6|43582.6|43584.6|43564.6|21
1623749770000|2021-06-15 09:36:10|43589.6|43569.6|43589.6|43569.6|43591.6|43571.6|43589.6|43569.6|11
1623749780000|2021-06-15 09:36:20|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|14
1623749790000|2021-06-15 09:36:30|43584.6|43564.6|43585.1|43565.1|43585.1|43565.1|43584.6|43564.6|8
1623749800000|2021-06-15 09:36:40|43587.1|43567.1|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|7
1623749810000|2021-06-15 09:36:50|43592.6|43572.6|43597.1|43577.1|43597.1|43577.1|43592.6|43572.6|6
1623749820000|2021-06-15 09:37:00|43596.6|43576.6|43599.6|43579.6|43599.6|43579.6|43596.6|43576.6|3
1623749830000|2021-06-15 09:37:10|43600.1|43580.1|43600.1|43580.1|43602.1|43582.1|43599.6|43579.6|4
1623749860000|2021-06-15 09:37:40|43600.6|43580.6|43612.1|43592.1|43612.1|43592.1|43600.6|43580.6|30
1623749870000|2021-06-15 09:37:50|43610.1|43590.1|43614.6|43594.6|43617.1|43597.1|43610.1|43590.1|8
1623749880000|2021-06-15 09:38:00|43613.6|43593.6|43607.1|43587.1|43613.6|43593.6|43607.1|43587.1|2
1623749890000|2021-06-15 09:38:10|43609.1|43589.1|43607.1|43587.1|43609.1|43589.1|43607.1|43587.1|1
1623749900000|2021-06-15 09:38:20|43609.6|43589.6|43605.1|43585.1|43609.6|43589.6|43604.6|43584.6|4
1623749910000|2021-06-15 09:38:30|43604.6|43584.6|43605.1|43585.1|43607.6|43587.6|43604.6|43584.6|0
1623749930000|2021-06-15 09:38:50|43605.6|43585.6|43605.1|43585.1|43609.6|43589.6|43605.1|43585.1|3
1623749940000|2021-06-15 09:39:00|43605.6|43585.6|43607.1|43587.1|43610.1|43590.1|43605.6|43585.6|6
1623749950000|2021-06-15 09:39:10|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|1
1623749960000|2021-06-15 09:39:20|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.1|43584.1|3
1623749970000|2021-06-15 09:39:30|||||||||1
1623749980000|2021-06-15 09:39:40|||||||||3
1623749990000|2021-06-15 09:39:50|||||||||2
1623750000000|2021-06-15 09:40:00|43604.1|43584.1|43593.6|43573.6|43604.1|43584.1|43593.6|43573.6|15
1623750010000|2021-06-15 09:40:10|||||||||2
1623750020000|2021-06-15 09:40:20|43592.6|43572.6|43602.1|43582.1|43602.1|43582.1|43592.6|43572.6|13
1623750030000|2021-06-15 09:40:30|43602.6|43582.6|43595.1|43575.1|43604.1|43584.1|43594.6|43574.6|7
1623750040000|2021-06-15 09:40:40|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|0
1623750050000|2021-06-15 09:40:50|43596.6|43576.6|43597.1|43577.1|43597.1|43577.1|43596.6|43576.6|2
1623750060000|2021-06-15 09:41:00|43596.6|43576.6|43595.1|43575.1|43597.6|43577.6|43595.1|43575.1|13
1623750070000|2021-06-15 09:41:10|43597.6|43577.6|43599.6|43579.6|43599.6|43579.6|43597.6|43577.6|0
1623750080000|2021-06-15 09:41:20|43604.6|43584.6|43607.1|43587.1|43607.1|43587.1|43604.6|43584.6|13
1623750090000|2021-06-15 09:41:30|43609.1|43589.1|43607.1|43587.1|43609.1|43589.1|43607.1|43587.1|0
1623750100000|2021-06-15 09:41:40|43609.6|43589.6|43604.6|43584.6|43610.1|43590.1|43604.1|43584.1|11
1623750110000|2021-06-15 09:41:50|43605.1|43585.1|43602.6|43582.6|43605.1|43585.1|43602.6|43582.6|1
1623750120000|2021-06-15 09:42:00|43604.6|43584.6|43604.6|43584.6|43607.6|43587.6|43602.6|43582.6|3
1623750130000|2021-06-15 09:42:10|43605.1|43585.1|43604.6|43584.6|43605.1|43585.1|43604.6|43584.6|6
1623750140000|2021-06-15 09:42:20|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|3
1623750150000|2021-06-15 09:42:30|43601.6|43581.6|43595.1|43575.1|43601.6|43581.6|43595.1|43575.1|8
1623750160000|2021-06-15 09:42:40|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.1|43575.1|3
1623750170000|2021-06-15 09:42:50|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|0
1623750180000|2021-06-15 09:43:00|43594.6|43574.6|43595.1|43575.1|43595.6|43575.6|43594.6|43574.6|8
1623750190000|2021-06-15 09:43:10|43597.1|43577.1|43605.1|43585.1|43605.1|43585.1|43597.1|43577.1|1
1623750200000|2021-06-15 09:43:20|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|3
1623750220000|2021-06-15 09:43:40|||||||||2
1623750230000|2021-06-15 09:43:50|43604.1|43584.1|43604.6|43584.6|43604.6|43584.6|43604.1|43584.1|3
1623750240000|2021-06-15 09:44:00|43604.1|43584.1|43604.6|43584.6|43604.6|43584.6|43604.1|43584.1|0
1623750250000|2021-06-15 09:44:10|43604.1|43584.1|43604.6|43584.6|43604.6|43584.6|43604.1|43584.1|1
1623750260000|2021-06-15 09:44:20|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|4
1623750270000|2021-06-15 09:44:30|43602.1|43582.1|43604.6|43584.6|43604.6|43584.6|43602.1|43582.1|2
1623750280000|2021-06-15 09:44:40|43606.6|43586.6|43587.1|43567.1|43606.6|43586.6|43587.1|43567.1|17
1623750290000|2021-06-15 09:44:50|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43585.1|43565.1|4
1623750300000|2021-06-15 09:45:00|43589.6|43569.6|43589.6|43569.6|43590.1|43570.1|43589.6|43569.6|1
1623750310000|2021-06-15 09:45:10|||||||||3
1623750320000|2021-06-15 09:45:20|43587.6|43567.6|43587.1|43567.1|43587.6|43567.6|43584.6|43564.6|6
1623750330000|2021-06-15 09:45:30|43585.1|43565.1|43587.1|43567.1|43587.6|43567.6|43585.1|43565.1|2
1623750340000|2021-06-15 09:45:40|43582.6|43562.6|43574.6|43554.6|43582.6|43562.6|43574.6|43554.6|17
1623750350000|2021-06-15 09:45:50|43577.1|43557.1|43574.6|43554.6|43577.1|43557.1|43574.6|43554.6|4
1623750360000|2021-06-15 09:46:00|43572.6|43552.6|43565.1|43545.1|43572.6|43552.6|43565.1|43545.1|27
1623750370000|2021-06-15 09:46:10|43567.6|43547.6|43574.6|43554.6|43579.1|43559.1|43567.6|43547.6|5
1623750380000|2021-06-15 09:46:20|43577.6|43557.6|43579.6|43559.6|43579.6|43559.6|43577.6|43557.6|3
1623750390000|2021-06-15 09:46:30|43577.1|43557.1|43579.6|43559.6|43579.6|43559.6|43577.1|43557.1|2
1623750400000|2021-06-15 09:46:40|43580.1|43560.1|43580.1|43560.1|43580.6|43560.6|43580.1|43560.1|6
1623750410000|2021-06-15 09:46:50|43580.6|43560.6|43604.6|43584.6|43605.1|43585.1|43580.6|43560.6|14
1623750420000|2021-06-15 09:47:00|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|8
1623750430000|2021-06-15 09:47:10|43599.1|43579.1|43592.1|43572.1|43599.1|43579.1|43592.1|43572.1|2
1623750440000|2021-06-15 09:47:20|43590.1|43570.1|43592.6|43572.6|43594.6|43574.6|43589.6|43569.6|3
1623750450000|2021-06-15 09:47:30|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|42
1623750470000|2021-06-15 09:47:50|43595.1|43575.1|43595.1|43575.1|43595.6|43575.6|43595.1|43575.1|1
1623750480000|2021-06-15 09:48:00|43595.6|43575.6|43602.6|43582.6|43602.6|43582.6|43595.6|43575.6|10
1623750500000|2021-06-15 09:48:20|43602.1|43582.1|43600.1|43580.1|43602.1|43582.1|43600.1|43580.1|5
1623750510000|2021-06-15 09:48:30|43599.6|43579.6|43595.1|43575.1|43599.6|43579.6|43595.1|43575.1|4
1623750520000|2021-06-15 09:48:40|43592.1|43572.1|43589.6|43569.6|43592.1|43572.1|43589.6|43569.6|5
1623750530000|2021-06-15 09:48:50|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|36
1623750540000|2021-06-15 09:49:00|43582.1|43562.1|43579.6|43559.6|43582.1|43562.1|43579.6|43559.6|3
1623750550000|2021-06-15 09:49:10|||||||||4
1623750560000|2021-06-15 09:49:20|43580.1|43560.1|43596.6|43576.6|43597.1|43577.1|43580.1|43560.1|3
1623750570000|2021-06-15 09:49:30|43594.6|43574.6|43599.1|43579.1|43599.1|43579.1|43594.6|43574.6|0
1623750580000|2021-06-15 09:49:40|43599.6|43579.6|43600.1|43580.1|43600.1|43580.1|43599.6|43579.6|1
1623750590000|2021-06-15 09:49:50|43599.6|43579.6|43599.6|43579.6|43600.1|43580.1|43599.6|43579.6|4
1623750600000|2021-06-15 09:50:00|43594.6|43574.6|43589.6|43569.6|43594.6|43574.6|43589.6|43569.6|1
1623750630000|2021-06-15 09:50:30|43584.6|43564.6|43560.1|43540.1|43584.6|43564.6|43555.1|43535.1|17
1623750640000|2021-06-15 09:50:40|43559.6|43539.6|43572.1|43552.1|43572.1|43552.1|43557.1|43537.1|8
1623750650000|2021-06-15 09:50:50|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|3
1623750660000|2021-06-15 09:51:00|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|5
1623750670000|2021-06-15 09:51:10|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|2
1623750680000|2021-06-15 09:51:20|43564.1|43544.1|43562.6|43542.6|43564.6|43544.6|43562.1|43542.1|6
1623750690000|2021-06-15 09:51:30|43562.1|43542.1|43564.6|43544.6|43564.6|43544.6|43562.1|43542.1|2
1623750700000|2021-06-15 09:51:40|||||||||129
1623750710000|2021-06-15 09:51:50|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|4
1623750720000|2021-06-15 09:52:00|43564.6|43544.6|43557.6|43537.6|43564.6|43544.6|43557.6|43537.6|7
1623750730000|2021-06-15 09:52:10|43559.6|43539.6|43555.1|43535.1|43559.6|43539.6|43555.1|43535.1|4
1623750740000|2021-06-15 09:52:20|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|7
1623750750000|2021-06-15 09:52:30|43555.1|43535.1|43559.6|43539.6|43559.6|43539.6|43555.1|43535.1|0
1623750760000|2021-06-15 09:52:40|43554.6|43534.6|43554.6|43534.6|43555.1|43535.1|43554.6|43534.6|1
1623750770000|2021-06-15 09:52:50|43555.1|43535.1|43554.6|43534.6|43555.6|43535.6|43554.6|43534.6|2
1623750780000|2021-06-15 09:53:00|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|2
1623750800000|2021-06-15 09:53:20|43559.6|43539.6|43555.1|43535.1|43559.6|43539.6|43554.6|43534.6|6
1623750810000|2021-06-15 09:53:30|43554.6|43534.6|43555.1|43535.1|43555.1|43535.1|43554.6|43534.6|0
1623750820000|2021-06-15 09:53:40|43554.6|43534.6|43552.6|43532.6|43554.6|43534.6|43552.6|43532.6|2
1623750830000|2021-06-15 09:53:50|43552.1|43532.1|43537.6|43517.6|43552.1|43532.1|43537.6|43517.6|14
1623750840000|2021-06-15 09:54:00|43535.1|43515.1|43539.6|43519.6|43539.6|43519.6|43535.1|43515.1|21
1623750850000|2021-06-15 09:54:10|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|32
1623750860000|2021-06-15 09:54:20|43534.6|43514.6|43534.6|43514.6|43539.6|43519.6|43534.6|43514.6|7
1623750870000|2021-06-15 09:54:30|43535.1|43515.1|43537.1|43517.1|43537.1|43517.1|43535.1|43515.1|2
1623750880000|2021-06-15 09:54:40|43535.1|43515.1|43534.6|43514.6|43537.1|43517.1|43534.6|43514.6|22
1623750890000|2021-06-15 09:54:50|||||||||18
1623750900000|2021-06-15 09:55:00|43533.6|43513.6|43534.1|43514.1|43534.1|43514.1|43529.6|43509.6|13
1623750910000|2021-06-15 09:55:10|43534.6|43514.6|43529.6|43509.6|43534.6|43514.6|43529.6|43509.6|1
1623750920000|2021-06-15 09:55:20|43531.6|43511.6|43529.6|43509.6|43531.6|43511.6|43529.6|43509.6|5
1623750930000|2021-06-15 09:55:30|43529.1|43509.1|43524.6|43504.6|43529.1|43509.1|43524.6|43504.6|14
1623750940000|2021-06-15 09:55:40|43524.1|43504.1|43519.6|43499.6|43524.1|43504.1|43519.1|43499.1|12
1623750950000|2021-06-15 09:55:50|43519.1|43499.1|43519.6|43499.6|43519.6|43499.6|43519.1|43499.1|8
1623750960000|2021-06-15 09:56:00|43521.6|43501.6|43519.6|43499.6|43521.6|43501.6|43519.6|43499.6|28
1623750970000|2021-06-15 09:56:10|||||||||10
1623750980000|2021-06-15 09:56:20|43521.6|43501.6|43519.6|43499.6|43521.6|43501.6|43519.6|43499.6|3
1623750990000|2021-06-15 09:56:30|43521.6|43501.6|43519.6|43499.6|43521.6|43501.6|43519.6|43499.6|27
1623751000000|2021-06-15 09:56:40|43521.6|43501.6|43519.6|43499.6|43521.6|43501.6|43519.6|43499.6|11
1623751010000|2021-06-15 09:56:50|||||||||2
1623751020000|2021-06-15 09:57:00|43521.6|43501.6|43525.1|43505.1|43532.1|43512.1|43521.6|43501.6|48
1623751030000|2021-06-15 09:57:10|43527.1|43507.1|43529.6|43509.6|43530.1|43510.1|43525.1|43505.1|4
1623751040000|2021-06-15 09:57:20|43530.1|43510.1|43535.1|43515.1|43535.1|43515.1|43530.1|43510.1|7
1623751050000|2021-06-15 09:57:30|43540.1|43520.1|43547.6|43527.6|43547.6|43527.6|43540.1|43520.1|4
1623751060000|2021-06-15 09:57:40|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|3
1623751070000|2021-06-15 09:57:50|||||||||2
1623751090000|2021-06-15 09:58:10|||||||||7
1623751100000|2021-06-15 09:58:20|43539.6|43519.6|43544.6|43524.6|43544.6|43524.6|43539.6|43519.6|1
1623751110000|2021-06-15 09:58:30|||||||||1
1623751120000|2021-06-15 09:58:40|43545.6|43525.6|43550.1|43530.1|43550.1|43530.1|43545.6|43525.6|6
1623751130000|2021-06-15 09:58:50|43552.1|43532.1|43556.6|43536.6|43556.6|43536.6|43552.1|43532.1|3
1623751140000|2021-06-15 09:59:00|43557.1|43537.1|43560.1|43540.1|43560.1|43540.1|43557.1|43537.1|3
1623751150000|2021-06-15 09:59:10|43560.6|43540.6|43564.6|43544.6|43565.6|43545.6|43560.6|43540.6|8
1623751160000|2021-06-15 09:59:20|43565.6|43545.6|43564.6|43544.6|43567.1|43547.1|43564.6|43544.6|6
1623751170000|2021-06-15 09:59:30|43567.1|43547.1|43569.6|43549.6|43569.6|43549.6|43567.1|43547.1|2
1623751180000|2021-06-15 09:59:40|43569.1|43549.1|43569.6|43549.6|43569.6|43549.6|43569.1|43549.1|0
1623751190000|2021-06-15 09:59:50|43569.1|43549.1|43569.1|43549.1|43569.6|43549.6|43569.1|43549.1|6
1623751200000|2021-06-15 10:00:00|43568.6|43548.6|43562.1|43542.1|43568.6|43548.6|43562.1|43542.1|4
1623751210000|2021-06-15 10:00:10|||||||||1
1623751220000|2021-06-15 10:00:20|43561.6|43541.6|43556.6|43536.6|43561.6|43541.6|43556.6|43536.6|3
1623751230000|2021-06-15 10:00:30|43554.1|43534.1|43550.1|43530.1|43554.1|43534.1|43550.1|43530.1|4
1623751240000|2021-06-15 10:00:40|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|0
1623751250000|2021-06-15 10:00:50|||||||||1
1623751270000|2021-06-15 10:01:10|43552.1|43532.1|43551.6|43531.6|43552.1|43532.1|43551.6|43531.6|3
1623751280000|2021-06-15 10:01:20|43549.6|43529.6|43547.1|43527.1|43549.6|43529.6|43547.1|43527.1|3
1623751290000|2021-06-15 10:01:30|43545.1|43525.1|43540.6|43520.6|43545.1|43525.1|43540.6|43520.6|4
1623751300000|2021-06-15 10:01:40|43542.6|43522.6|43544.6|43524.6|43544.6|43524.6|43542.6|43522.6|2
1623751310000|2021-06-15 10:01:50|43546.6|43526.6|43547.1|43527.1|43549.6|43529.6|43546.6|43526.6|13
1623751320000|2021-06-15 10:02:00|43545.1|43525.1|43529.1|43509.1|43545.1|43525.1|43529.1|43509.1|5
1623751330000|2021-06-15 10:02:10|43528.6|43508.6|43530.6|43510.6|43530.6|43510.6|43528.6|43508.6|2
1623751340000|2021-06-15 10:02:20|43532.6|43512.6|43539.1|43519.1|43539.1|43519.1|43532.6|43512.6|3
1623751350000|2021-06-15 10:02:30|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|1
1623751360000|2021-06-15 10:02:40|43539.6|43519.6|43539.1|43519.1|43541.6|43521.6|43539.1|43519.1|1
1623751370000|2021-06-15 10:02:50|43537.1|43517.1|43539.1|43519.1|43539.1|43519.1|43537.1|43517.1|3
1623751380000|2021-06-15 10:03:00|43537.1|43517.1|43537.1|43517.1|43537.1|43517.1|43537.1|43517.1|0
1623751400000|2021-06-15 10:03:20|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|0
1623751410000|2021-06-15 10:03:30|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|0
1623751420000|2021-06-15 10:03:40|43539.1|43519.1|43534.6|43514.6|43539.1|43519.1|43534.6|43514.6|3
1623751430000|2021-06-15 10:03:50|43539.1|43519.1|43521.6|43501.6|43539.1|43519.1|43519.6|43499.6|31
1623751440000|2021-06-15 10:04:00|43519.1|43499.1|43514.6|43494.6|43521.6|43501.6|43514.1|43494.1|14
1623751450000|2021-06-15 10:04:10|43517.1|43497.1|43519.6|43499.6|43519.6|43499.6|43517.1|43497.1|11
1623751470000|2021-06-15 10:04:30|43520.1|43500.1|43529.6|43509.6|43529.6|43509.6|43520.1|43500.1|10
1623751480000|2021-06-15 10:04:40|43531.6|43511.6|43535.1|43515.1|43543.6|43523.6|43531.6|43511.6|3
1623751490000|2021-06-15 10:04:50|43534.6|43514.6|43535.1|43515.1|43535.1|43515.1|43534.6|43514.6|3
1623751500000|2021-06-15 10:05:00|43535.6|43515.6|43539.6|43519.6|43539.6|43519.6|43535.6|43515.6|1
1623751510000|2021-06-15 10:05:10|43541.6|43521.6|43531.6|43511.6|43541.6|43521.6|43531.1|43511.1|9
1623751520000|2021-06-15 10:05:20|43531.1|43511.1|43518.1|43498.1|43531.1|43511.1|43518.1|43498.1|9
1623751530000|2021-06-15 10:05:30|43519.6|43499.6|43519.1|43499.1|43520.1|43500.1|43517.1|43497.1|3
1623751540000|2021-06-15 10:05:40|43517.1|43497.1|43514.6|43494.6|43517.1|43497.1|43514.6|43494.6|3
1623751550000|2021-06-15 10:05:50|43515.1|43495.1|43429.6|43409.6|43519.6|43499.6|43424.6|43404.6|99
1623751560000|2021-06-15 10:06:00|43432.6|43412.6|43455.1|43435.1|43458.6|43438.6|43432.6|43412.6|37
1623751570000|2021-06-15 10:06:10|43454.6|43434.6|43438.1|43418.1|43454.6|43434.6|43438.1|43418.1|56
1623751580000|2021-06-15 10:06:20|43437.6|43417.6|43434.6|43414.6|43438.1|43418.1|43430.1|43410.1|8
1623751590000|2021-06-15 10:06:30|43434.1|43414.1|43423.6|43403.6|43434.1|43414.1|43423.6|43403.6|67
1623751600000|2021-06-15 10:06:40|43424.1|43404.1|43405.1|43385.1|43424.1|43404.1|43405.1|43385.1|36
1623751610000|2021-06-15 10:06:50|43407.1|43387.1|43409.6|43389.6|43414.6|43394.6|43405.1|43385.1|23
1623751620000|2021-06-15 10:07:00|43412.1|43392.1|43402.6|43382.6|43412.1|43392.1|43402.6|43382.6|12
1623751630000|2021-06-15 10:07:10|43404.6|43384.6|43407.6|43387.6|43410.1|43390.1|43402.6|43382.6|38
1623751640000|2021-06-15 10:07:20|43412.6|43392.6|43425.1|43405.1|43425.1|43405.1|43412.6|43392.6|17
1623751650000|2021-06-15 10:07:30|43427.1|43407.1|43444.6|43424.6|43449.1|43429.1|43427.1|43407.1|15
1623751660000|2021-06-15 10:07:40|43445.1|43425.1|43459.6|43439.6|43459.6|43439.6|43445.1|43425.1|18
1623751670000|2021-06-15 10:07:50|43459.1|43439.1|43474.6|43454.6|43474.6|43454.6|43459.1|43439.1|35
1623751680000|2021-06-15 10:08:00|43476.6|43456.6|43469.1|43449.1|43476.6|43456.6|43459.6|43439.6|17
1623751690000|2021-06-15 10:08:10|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|15
1623751700000|2021-06-15 10:08:20|43472.1|43452.1|43464.6|43444.6|43474.1|43454.1|43462.6|43442.6|10
1623751710000|2021-06-15 10:08:30|43465.1|43445.1|43464.6|43444.6|43465.1|43445.1|43464.1|43444.1|3
1623751720000|2021-06-15 10:08:40|43467.1|43447.1|43474.1|43454.1|43474.1|43454.1|43464.6|43444.6|11
1623751730000|2021-06-15 10:08:50|||||||||3
1623751740000|2021-06-15 10:09:00|43469.1|43449.1|43477.1|43457.1|43477.1|43457.1|43469.1|43449.1|15
1623751750000|2021-06-15 10:09:10|43484.1|43464.1|43489.1|43469.1|43489.1|43469.1|43484.1|43464.1|4
1623751760000|2021-06-15 10:09:20|43489.6|43469.6|43489.1|43469.1|43489.6|43469.6|43489.1|43469.1|10
1623751770000|2021-06-15 10:09:30|43485.1|43465.1|43489.6|43469.6|43490.1|43470.1|43485.1|43465.1|11
1623751780000|2021-06-15 10:09:40|43490.1|43470.1|43489.6|43469.6|43492.1|43472.1|43489.6|43469.6|9
1623751790000|2021-06-15 10:09:50|43486.6|43466.6|43479.6|43459.6|43486.6|43466.6|43479.6|43459.6|10
1623751800000|2021-06-15 10:10:00|43478.6|43458.6|43469.6|43449.6|43478.6|43458.6|43469.6|43449.6|8
1623751810000|2021-06-15 10:10:10|43470.1|43450.1|43480.1|43460.1|43480.1|43460.1|43469.6|43449.6|31
1623751820000|2021-06-15 10:10:20|43480.6|43460.6|43489.6|43469.6|43490.1|43470.1|43480.6|43460.6|12
1623751830000|2021-06-15 10:10:30|||||||||1
1623751840000|2021-06-15 10:10:40|43491.6|43471.6|43494.6|43474.6|43494.6|43474.6|43491.6|43471.6|4
1623751850000|2021-06-15 10:10:50|43494.1|43474.1|43492.1|43472.1|43494.1|43474.1|43492.1|43472.1|11
1623751860000|2021-06-15 10:11:00|43491.6|43471.6|43496.6|43476.6|43497.1|43477.1|43489.6|43469.6|8
1623751870000|2021-06-15 10:11:10|43497.1|43477.1|43499.6|43479.6|43504.1|43484.1|43494.1|43474.1|13
1623751880000|2021-06-15 10:11:20|43499.1|43479.1|43489.6|43469.6|43499.6|43479.6|43489.1|43469.1|9
1623751890000|2021-06-15 10:11:30|43490.1|43470.1|43499.1|43479.1|43499.1|43479.1|43490.1|43470.1|2
1623751900000|2021-06-15 10:11:40|43505.1|43485.1|43510.1|43490.1|43510.1|43490.1|43504.6|43484.6|11
1623751910000|2021-06-15 10:11:50|43514.6|43494.6|43513.6|43493.6|43516.6|43496.6|43513.6|43493.6|19
1623751920000|2021-06-15 10:12:00|43509.1|43489.1|43512.1|43492.1|43513.6|43493.6|43508.6|43488.6|9
1623751930000|2021-06-15 10:12:10|43511.6|43491.6|43509.1|43489.1|43511.6|43491.6|43505.1|43485.1|6
1623751940000|2021-06-15 10:12:20|43509.6|43489.6|43498.6|43478.6|43509.6|43489.6|43498.6|43478.6|11
1623751950000|2021-06-15 10:12:30|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|2
1623751960000|2021-06-15 10:12:40|43500.6|43480.6|43495.1|43475.1|43500.6|43480.6|43495.1|43475.1|1
1623751970000|2021-06-15 10:12:50|43497.1|43477.1|43494.6|43474.6|43499.6|43479.6|43494.6|43474.6|4
1623751980000|2021-06-15 10:13:00|43493.6|43473.6|43479.6|43459.6|43493.6|43473.6|43479.6|43459.6|8
1623751990000|2021-06-15 10:13:10|||||||||4
1623752000000|2021-06-15 10:13:20|43480.1|43460.1|43471.6|43451.6|43480.1|43460.1|43471.6|43451.6|15
1623752010000|2021-06-15 10:13:30|43467.1|43447.1|43469.6|43449.6|43469.6|43449.6|43466.6|43446.6|3
1623752020000|2021-06-15 10:13:40|43465.1|43445.1|43464.6|43444.6|43465.1|43445.1|43464.6|43444.6|3
1623752030000|2021-06-15 10:13:50|43462.6|43442.6|43460.1|43440.1|43462.6|43442.6|43460.1|43440.1|23
1623752040000|2021-06-15 10:14:00|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43456.6|43436.6|48
1623752050000|2021-06-15 10:14:10|43462.6|43442.6|43466.6|43446.6|43467.1|43447.1|43462.6|43442.6|12
1623752060000|2021-06-15 10:14:20|43464.6|43444.6|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|2
1623752070000|2021-06-15 10:14:30|43469.1|43449.1|43465.1|43445.1|43469.6|43449.6|43465.1|43445.1|7
1623752080000|2021-06-15 10:14:40|43467.1|43447.1|43457.1|43437.1|43467.1|43447.1|43456.6|43436.6|11
1623752090000|2021-06-15 10:14:50|43456.6|43436.6|43451.1|43431.1|43457.1|43437.1|43449.1|43429.1|11
1623752100000|2021-06-15 10:15:00|43451.6|43431.6|43455.6|43435.6|43455.6|43435.6|43451.6|43431.6|9
1623752110000|2021-06-15 10:15:10|43459.6|43439.6|43460.1|43440.1|43460.1|43440.1|43457.1|43437.1|5
1623752120000|2021-06-15 10:15:20|43464.6|43444.6|43474.6|43454.6|43474.6|43454.6|43464.6|43444.6|9
1623752130000|2021-06-15 10:15:30|43472.6|43452.6|43471.6|43451.6|43472.6|43452.6|43471.1|43451.1|1
1623752140000|2021-06-15 10:15:40|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43471.6|43451.6|1
1623752150000|2021-06-15 10:15:50|43474.1|43454.1|43490.1|43470.1|43490.1|43470.1|43474.1|43454.1|11
1623752160000|2021-06-15 10:16:00|43492.1|43472.1|43491.6|43471.6|43494.6|43474.6|43491.6|43471.6|8
1623752170000|2021-06-15 10:16:10|43489.6|43469.6|43468.1|43448.1|43489.6|43469.6|43467.6|43447.6|33
1623752180000|2021-06-15 10:16:20|43463.1|43443.1|43448.6|43428.6|43463.1|43443.1|43448.6|43428.6|20
1623752190000|2021-06-15 10:16:30|43451.1|43431.1|43454.1|43434.1|43454.1|43434.1|43442.1|43422.1|24
1623752200000|2021-06-15 10:16:40|43456.1|43436.1|43454.1|43434.1|43464.6|43444.6|43449.1|43429.1|9
1623752210000|2021-06-15 10:16:50|43454.6|43434.6|43454.6|43434.6|43459.6|43439.6|43454.6|43434.6|7
1623752220000|2021-06-15 10:17:00|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|17
1623752230000|2021-06-15 10:17:10|43455.1|43435.1|43459.1|43439.1|43459.1|43439.1|43455.1|43435.1|1
1623752240000|2021-06-15 10:17:20|43457.1|43437.1|43454.6|43434.6|43457.1|43437.1|43454.6|43434.6|4
1623752250000|2021-06-15 10:17:30|43459.6|43439.6|43465.1|43445.1|43465.1|43445.1|43454.6|43434.6|12
1623752260000|2021-06-15 10:17:40|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|2
1623752270000|2021-06-15 10:17:50|43476.6|43456.6|43479.6|43459.6|43479.6|43459.6|43476.6|43456.6|14
1623752280000|2021-06-15 10:18:00|43484.1|43464.1|43482.1|43462.1|43484.1|43464.1|43479.6|43459.6|3
1623752290000|2021-06-15 10:18:10|43484.1|43464.1|43481.6|43461.6|43484.6|43464.6|43481.6|43461.6|4
1623752300000|2021-06-15 10:18:20|||||||||1
1623752310000|2021-06-15 10:18:30|||||||||2
1623752320000|2021-06-15 10:18:40|43479.1|43459.1|43477.1|43457.1|43479.1|43459.1|43476.6|43456.6|3
1623752330000|2021-06-15 10:18:50|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|4
1623752340000|2021-06-15 10:19:00|43481.6|43461.6|43481.6|43461.6|43489.6|43469.6|43481.6|43461.6|12
1623752350000|2021-06-15 10:19:10|43477.6|43457.6|43479.6|43459.6|43479.6|43459.6|43477.6|43457.6|5
1623752360000|2021-06-15 10:19:20|43484.1|43464.1|43494.1|43474.1|43494.1|43474.1|43484.1|43464.1|6
1623752370000|2021-06-15 10:19:30|||||||||1
1623752380000|2021-06-15 10:19:40|43496.1|43476.1|43494.6|43474.6|43499.6|43479.6|43494.1|43474.1|2
1623752390000|2021-06-15 10:19:50|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|2
1623752400000|2021-06-15 10:20:00|43499.6|43479.6|43460.6|43440.6|43499.6|43479.6|43460.6|43440.6|24
1623752410000|2021-06-15 10:20:10|43460.1|43440.1|43461.6|43441.6|43464.1|43444.1|43459.1|43439.1|4
1623752420000|2021-06-15 10:20:20|43459.6|43439.6|43460.1|43440.1|43460.1|43440.1|43459.6|43439.6|2
1623752430000|2021-06-15 10:20:30|43464.6|43444.6|43465.1|43445.1|43467.1|43447.1|43464.6|43444.6|5
1623752440000|2021-06-15 10:20:40|43467.1|43447.1|43475.1|43455.1|43475.1|43455.1|43466.6|43446.6|3
1623752450000|2021-06-15 10:20:50|43477.1|43457.1|43480.1|43460.1|43480.1|43460.1|43477.1|43457.1|3
1623752460000|2021-06-15 10:21:00|43482.6|43462.6|43484.1|43464.1|43486.6|43466.6|43482.6|43462.6|7
1623752470000|2021-06-15 10:21:10|43484.6|43464.6|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|7
1623752480000|2021-06-15 10:21:20|43484.6|43464.6|43486.6|43466.6|43487.1|43467.1|43484.6|43464.6|8
1623752490000|2021-06-15 10:21:30|43487.1|43467.1|43496.6|43476.6|43496.6|43476.6|43486.6|43466.6|7
1623752500000|2021-06-15 10:21:40|43495.1|43475.1|43499.6|43479.6|43499.6|43479.6|43494.6|43474.6|5
1623752510000|2021-06-15 10:21:50|43500.1|43480.1|43504.1|43484.1|43504.1|43484.1|43500.1|43480.1|2
1623752520000|2021-06-15 10:22:00|43504.6|43484.6|43521.6|43501.6|43521.6|43501.6|43504.6|43484.6|12
1623752530000|2021-06-15 10:22:10|43522.6|43502.6|43527.6|43507.6|43527.6|43507.6|43522.6|43502.6|4
1623752540000|2021-06-15 10:22:20|43525.1|43505.1|43519.6|43499.6|43527.1|43507.1|43518.6|43498.6|35
1623752550000|2021-06-15 10:22:30|43520.1|43500.1|43524.1|43504.1|43526.6|43506.6|43520.1|43500.1|12
1623752560000|2021-06-15 10:22:40|43525.1|43505.1|43515.1|43495.1|43525.1|43505.1|43512.6|43492.6|15
1623752570000|2021-06-15 10:22:50|43524.1|43504.1|43528.6|43508.6|43528.6|43508.6|43524.1|43504.1|14
1623752580000|2021-06-15 10:23:00|43528.1|43508.1|43529.1|43509.1|43532.6|43512.6|43524.1|43504.1|13
1623752590000|2021-06-15 10:23:10|43527.1|43507.1|43526.1|43506.1|43527.1|43507.1|43524.6|43504.6|3
1623752600000|2021-06-15 10:23:20|43526.6|43506.6|43529.1|43509.1|43529.1|43509.1|43524.1|43504.1|11
1623752610000|2021-06-15 10:23:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|1
1623752620000|2021-06-15 10:23:40|43529.1|43509.1|43524.1|43504.1|43529.1|43509.1|43524.1|43504.1|5
1623752630000|2021-06-15 10:23:50|43524.6|43504.6|43524.1|43504.1|43524.6|43504.6|43522.1|43502.1|1
1623752640000|2021-06-15 10:24:00|43519.6|43499.6|43519.1|43499.1|43519.6|43499.6|43514.6|43494.6|9
1623752650000|2021-06-15 10:24:10|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|6
1623752660000|2021-06-15 10:24:20|43515.1|43495.1|43521.6|43501.6|43521.6|43501.6|43515.1|43495.1|11
1623752670000|2021-06-15 10:24:30|43522.1|43502.1|43524.6|43504.6|43524.6|43504.6|43522.1|43502.1|6
1623752680000|2021-06-15 10:24:40|43522.6|43502.6|43515.1|43495.1|43522.6|43502.6|43514.6|43494.6|7
1623752690000|2021-06-15 10:24:50|43512.1|43492.1|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|2
1623752700000|2021-06-15 10:25:00|43520.1|43500.1|43524.1|43504.1|43524.1|43504.1|43519.6|43499.6|3
1623752710000|2021-06-15 10:25:10|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|0
1623752720000|2021-06-15 10:25:20|43524.1|43504.1|43529.1|43509.1|43529.1|43509.1|43524.1|43504.1|10
1623752730000|2021-06-15 10:25:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1623752740000|2021-06-15 10:25:40|43529.1|43509.1|43534.1|43514.1|43534.1|43514.1|43529.1|43509.1|5
1623752750000|2021-06-15 10:25:50|43529.6|43509.6|43536.6|43516.6|43536.6|43516.6|43529.6|43509.6|5
1623752760000|2021-06-15 10:26:00|43534.6|43514.6|43520.1|43500.1|43536.6|43516.6|43520.1|43500.1|23
1623752770000|2021-06-15 10:26:10|43519.6|43499.6|43517.1|43497.1|43519.6|43499.6|43515.1|43495.1|6
1623752780000|2021-06-15 10:26:20|43519.6|43499.6|43520.6|43500.6|43520.6|43500.6|43519.6|43499.6|5
1623752790000|2021-06-15 10:26:30|43521.1|43501.1|43519.6|43499.6|43524.1|43504.1|43519.6|43499.6|2
1623752800000|2021-06-15 10:26:40|43519.1|43499.1|43517.1|43497.1|43519.1|43499.1|43517.1|43497.1|3
1623752810000|2021-06-15 10:26:50|43509.6|43489.6|43519.1|43499.1|43519.6|43499.6|43509.6|43489.6|12
1623752820000|2021-06-15 10:27:00|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|55
1623752830000|2021-06-15 10:27:10|43519.1|43499.1|43519.1|43499.1|43519.6|43499.6|43519.1|43499.1|3
1623752840000|2021-06-15 10:27:20|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|1
1623752850000|2021-06-15 10:27:30|43524.1|43504.1|43520.1|43500.1|43524.1|43504.1|43520.1|43500.1|1
1623752860000|2021-06-15 10:27:40|43524.1|43504.1|43524.6|43504.6|43524.6|43504.6|43524.1|43504.1|2
1623752880000|2021-06-15 10:28:00|||||||||1
1623752890000|2021-06-15 10:28:10|43527.1|43507.1|43527.6|43507.6|43527.6|43507.6|43527.1|43507.1|2
1623752900000|2021-06-15 10:28:20|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|1
1623752910000|2021-06-15 10:28:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|6
1623752920000|2021-06-15 10:28:40|43531.6|43511.6|43529.6|43509.6|43531.6|43511.6|43529.1|43509.1|5
1623752930000|2021-06-15 10:28:50|43530.1|43510.1|43529.6|43509.6|43534.1|43514.1|43529.6|43509.6|3
1623752940000|2021-06-15 10:29:00|43531.6|43511.6|43534.6|43514.6|43535.1|43515.1|43529.6|43509.6|9
1623752950000|2021-06-15 10:29:10|43535.1|43515.1|43532.6|43512.6|43535.1|43515.1|43532.6|43512.6|2
1623752970000|2021-06-15 10:29:30|43533.6|43513.6|43539.6|43519.6|43540.1|43520.1|43533.6|43513.6|9
1623752980000|2021-06-15 10:29:40|43539.1|43519.1|43544.1|43524.1|43544.1|43524.1|43539.1|43519.1|61
1623752990000|2021-06-15 10:29:50|43541.6|43521.6|43540.1|43520.1|43542.1|43522.1|43540.1|43520.1|52
1623753000000|2021-06-15 10:30:00|43539.6|43519.6|43527.1|43507.1|43539.6|43519.6|43527.1|43507.1|12
1623753010000|2021-06-15 10:30:10|43522.6|43502.6|43525.1|43505.1|43525.1|43505.1|43522.6|43502.6|2
1623753020000|2021-06-15 10:30:20|43522.1|43502.1|43524.6|43504.6|43524.6|43504.6|43520.1|43500.1|3
1623753030000|2021-06-15 10:30:30|||||||||3
1623753040000|2021-06-15 10:30:40|43524.1|43504.1|43520.1|43500.1|43524.1|43504.1|43520.1|43500.1|0
1623753050000|2021-06-15 10:30:50|43524.6|43504.6|43525.1|43505.1|43525.1|43505.1|43524.1|43504.1|2
1623753060000|2021-06-15 10:31:00|43525.6|43505.6|43530.1|43510.1|43530.1|43510.1|43525.6|43505.6|2
1623753070000|2021-06-15 10:31:10|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|0
1623753080000|2021-06-15 10:31:20|||||||||7
1623753090000|2021-06-15 10:31:30|43537.1|43517.1|43534.6|43514.6|43539.6|43519.6|43534.6|43514.6|12
1623753100000|2021-06-15 10:31:40|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43530.6|43510.6|3
1623753110000|2021-06-15 10:31:50|43532.1|43512.1|43530.1|43510.1|43532.1|43512.1|43530.1|43510.1|2
1623753120000|2021-06-15 10:32:00|43530.6|43510.6|43529.6|43509.6|43532.6|43512.6|43529.6|43509.6|2
1623753130000|2021-06-15 10:32:10|43525.1|43505.1|43529.6|43509.6|43529.6|43509.6|43525.1|43505.1|10
1623753140000|2021-06-15 10:32:20|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|2
1623753150000|2021-06-15 10:32:30|43527.1|43507.1|43525.1|43505.1|43527.1|43507.1|43525.1|43505.1|200
1623753160000|2021-06-15 10:32:40|43524.6|43504.6|43529.6|43509.6|43529.6|43509.6|43524.6|43504.6|3
1623753170000|2021-06-15 10:32:50|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|2
1623753180000|2021-06-15 10:33:00|43536.6|43516.6|43541.6|43521.6|43541.6|43521.6|43536.6|43516.6|7
1623753190000|2021-06-15 10:33:10|43543.6|43523.6|43544.6|43524.6|43544.6|43524.6|43543.6|43523.6|10
1623753200000|2021-06-15 10:33:20|43540.1|43520.1|43539.6|43519.6|43540.1|43520.1|43537.6|43517.6|140
1623753210000|2021-06-15 10:33:30|43537.6|43517.6|43540.1|43520.1|43540.1|43520.1|43537.6|43517.6|13
1623753220000|2021-06-15 10:33:40|43538.1|43518.1|43540.1|43520.1|43540.1|43520.1|43538.1|43518.1|1
1623753230000|2021-06-15 10:33:50|43536.1|43516.1|43545.1|43525.1|43545.1|43525.1|43536.1|43516.1|15
1623753240000|2021-06-15 10:34:00|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|157
1623753250000|2021-06-15 10:34:10|43541.1|43521.1|43540.1|43520.1|43541.1|43521.1|43540.1|43520.1|8
1623753260000|2021-06-15 10:34:20|43540.6|43520.6|43536.1|43516.1|43545.1|43525.1|43536.1|43516.1|5
1623753270000|2021-06-15 10:34:30|43538.1|43518.1|43535.6|43515.6|43540.1|43520.1|43535.6|43515.6|7
1623753280000|2021-06-15 10:34:40|43537.6|43517.6|43535.6|43515.6|43537.6|43517.6|43535.6|43515.6|52
1623753290000|2021-06-15 10:34:50|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|3
1623753300000|2021-06-15 10:35:00|43540.1|43520.1|43542.6|43522.6|43542.6|43522.6|43540.1|43520.1|8
1623753310000|2021-06-15 10:35:10|43537.6|43517.6|43525.1|43505.1|43537.6|43517.6|43523.6|43503.6|21
1623753320000|2021-06-15 10:35:20|43525.6|43505.6|43525.6|43505.6|43525.6|43505.6|43525.6|43505.6|0
1623753330000|2021-06-15 10:35:30|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|2
1623753340000|2021-06-15 10:35:40|43520.6|43500.6|43520.6|43500.6|43525.1|43505.1|43520.6|43500.6|4
1623753350000|2021-06-15 10:35:50|||||||||1
1623753360000|2021-06-15 10:36:00|43525.6|43505.6|43528.1|43508.1|43530.1|43510.1|43525.6|43505.6|5
1623753370000|2021-06-15 10:36:10|43530.1|43510.1|43525.6|43505.6|43532.6|43512.6|43525.6|43505.6|6
1623753380000|2021-06-15 10:36:20|43522.6|43502.6|43518.1|43498.1|43522.6|43502.6|43518.1|43498.1|5
1623753390000|2021-06-15 10:36:30|43517.6|43497.6|43517.1|43497.1|43517.6|43497.6|43515.1|43495.1|7
1623753410000|2021-06-15 10:36:50|43517.6|43497.6|43522.1|43502.1|43522.1|43502.1|43517.6|43497.6|5
1623753420000|2021-06-15 10:37:00|43520.1|43500.1|43525.1|43505.1|43529.6|43509.6|43520.1|43500.1|8
1623753430000|2021-06-15 10:37:10|43527.1|43507.1|43525.1|43505.1|43527.1|43507.1|43525.1|43505.1|3
1623753440000|2021-06-15 10:37:20|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|3
1623753450000|2021-06-15 10:37:30|43540.6|43520.6|43538.6|43518.6|43540.6|43520.6|43537.6|43517.6|13
1623753460000|2021-06-15 10:37:40|43540.6|43520.6|43540.1|43520.1|43540.6|43520.6|43540.1|43520.1|13
1623753470000|2021-06-15 10:37:50|||||||||3
1623753480000|2021-06-15 10:38:00|43537.6|43517.6|43530.6|43510.6|43537.6|43517.6|43530.6|43510.6|4
1623753490000|2021-06-15 10:38:10|43530.1|43510.1|43518.1|43498.1|43530.1|43510.1|43516.1|43496.1|9
1623753500000|2021-06-15 10:38:20|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.1|43498.1|3
1623753510000|2021-06-15 10:38:30|43518.1|43498.1|43517.6|43497.6|43518.6|43498.6|43517.6|43497.6|10
1623753520000|2021-06-15 10:38:40|43515.6|43495.6|43515.6|43495.6|43520.1|43500.1|43515.6|43495.6|4
1623753530000|2021-06-15 10:38:50|43520.1|43500.1|43515.6|43495.6|43520.1|43500.1|43515.6|43495.6|5
1623753540000|2021-06-15 10:39:00|43513.1|43493.1|43515.1|43495.1|43515.6|43495.6|43513.1|43493.1|5
1623753550000|2021-06-15 10:39:10|43513.1|43493.1|43516.1|43496.1|43516.6|43496.6|43513.1|43493.1|6
1623753560000|2021-06-15 10:39:20|43520.6|43500.6|43522.6|43502.6|43522.6|43502.6|43520.6|43500.6|2
1623753570000|2021-06-15 10:39:30|43520.6|43500.6|43525.6|43505.6|43525.6|43505.6|43520.6|43500.6|3
1623753580000|2021-06-15 10:39:40|43527.6|43507.6|43528.1|43508.1|43528.1|43508.1|43527.6|43507.6|5
1623753590000|2021-06-15 10:39:50|43536.6|43516.6|43536.6|43516.6|43539.1|43519.1|43536.6|43516.6|33
1623753600000|2021-06-15 10:40:00|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|2
1623753610000|2021-06-15 10:40:10|43540.1|43520.1|43545.1|43525.1|43545.1|43525.1|43540.1|43520.1|11
1623753620000|2021-06-15 10:40:20|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|13
1623753630000|2021-06-15 10:40:30|43547.6|43527.6|43547.6|43527.6|43547.6|43527.6|43547.6|43527.6|1
1623753650000|2021-06-15 10:40:50|43550.1|43530.1|43545.1|43525.1|43550.1|43530.1|43545.1|43525.1|13
1623753660000|2021-06-15 10:41:00|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|3
1623753670000|2021-06-15 10:41:10|43544.1|43524.1|43535.6|43515.6|43544.1|43524.1|43535.6|43515.6|8
1623753680000|2021-06-15 10:41:20|||||||||2
1623753690000|2021-06-15 10:41:30|43533.1|43513.1|43532.6|43512.6|43533.1|43513.1|43532.6|43512.6|4
1623753700000|2021-06-15 10:41:40|43531.6|43511.6|43522.6|43502.6|43531.6|43511.6|43522.6|43502.6|15
1623753710000|2021-06-15 10:41:50|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|1
1623753720000|2021-06-15 10:42:00|43522.6|43502.6|43520.6|43500.6|43525.6|43505.6|43520.6|43500.6|9
1623753730000|2021-06-15 10:42:10|43518.1|43498.1|43517.6|43497.6|43518.1|43498.1|43517.6|43497.6|0
1623753750000|2021-06-15 10:42:30|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|4
1623753760000|2021-06-15 10:42:40|43517.6|43497.6|43520.1|43500.1|43520.1|43500.1|43517.6|43497.6|1
1623753770000|2021-06-15 10:42:50|43520.6|43500.6|43529.6|43509.6|43529.6|43509.6|43520.6|43500.6|23
1623753780000|2021-06-15 10:43:00|43532.6|43512.6|43533.1|43513.1|43535.1|43515.1|43532.6|43512.6|3
1623753800000|2021-06-15 10:43:20|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|5
1623753820000|2021-06-15 10:43:40|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43527.6|43507.6|9
1623753830000|2021-06-15 10:43:50|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|3
1623753840000|2021-06-15 10:44:00|43535.6|43515.6|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|7
1623753850000|2021-06-15 10:44:10|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|0
1623753860000|2021-06-15 10:44:20|43530.1|43510.1|43520.6|43500.6|43530.1|43510.1|43520.6|43500.6|8
1623753870000|2021-06-15 10:44:30|43520.1|43500.1|43522.6|43502.6|43522.6|43502.6|43520.1|43500.1|5
1623753880000|2021-06-15 10:44:40|43520.6|43500.6|43522.6|43502.6|43522.6|43502.6|43520.6|43500.6|2
1623753890000|2021-06-15 10:44:50|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|43522.6|43502.6|1
1623753910000|2021-06-15 10:45:10|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|2
1623753920000|2021-06-15 10:45:20|43523.1|43503.1|43520.6|43500.6|43525.1|43505.1|43520.6|43500.6|3
1623753940000|2021-06-15 10:45:40|43522.6|43502.6|43525.1|43505.1|43525.6|43505.6|43522.6|43502.6|2
1623753950000|2021-06-15 10:45:50|43525.6|43505.6|43525.1|43505.1|43525.6|43505.6|43525.1|43505.1|0
1623753960000|2021-06-15 10:46:00|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|0
1623753970000|2021-06-15 10:46:10|43518.6|43498.6|43520.6|43500.6|43520.6|43500.6|43518.6|43498.6|4
1623753980000|2021-06-15 10:46:20|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|2
1623753990000|2021-06-15 10:46:30|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|0
1623754000000|2021-06-15 10:46:40|43522.6|43502.6|43523.1|43503.1|43523.6|43503.6|43520.6|43500.6|5
1623754010000|2021-06-15 10:46:50|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|1
1623754020000|2021-06-15 10:47:00|43523.1|43503.1|43520.6|43500.6|43523.6|43503.6|43520.6|43500.6|2
1623754030000|2021-06-15 10:47:10|43520.1|43500.1|43518.1|43498.1|43520.6|43500.6|43518.1|43498.1|10
1623754040000|2021-06-15 10:47:20|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.1|43500.1|2
1623754050000|2021-06-15 10:47:30|43522.6|43502.6|43525.6|43505.6|43525.6|43505.6|43522.6|43502.6|4
1623754060000|2021-06-15 10:47:40|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|1
1623754070000|2021-06-15 10:47:50|||||||||1
1623754080000|2021-06-15 10:48:00|43524.6|43504.6|43527.6|43507.6|43527.6|43507.6|43523.1|43503.1|5
1623754090000|2021-06-15 10:48:10|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|2
1623754110000|2021-06-15 10:48:30|43532.6|43512.6|43527.6|43507.6|43532.6|43512.6|43527.6|43507.6|0
1623754120000|2021-06-15 10:48:40|43525.6|43505.6|43525.6|43505.6|43525.6|43505.6|43523.6|43503.6|6
1623754130000|2021-06-15 10:48:50|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43525.6|43505.6|3
1623754140000|2021-06-15 10:49:00|43525.6|43505.6|43525.6|43505.6|43527.6|43507.6|43525.6|43505.6|4
1623754150000|2021-06-15 10:49:10|43523.1|43503.1|43525.1|43505.1|43530.1|43510.1|43523.1|43503.1|5
1623754160000|2021-06-15 10:49:20|||||||||3
1623754170000|2021-06-15 10:49:30|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|43522.6|43502.6|3
1623754180000|2021-06-15 10:49:40|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|16
1623754190000|2021-06-15 10:49:50|43525.6|43505.6|43525.6|43505.6|43525.6|43505.6|43525.1|43505.1|6
1623754200000|2021-06-15 10:50:00|43527.6|43507.6|43530.6|43510.6|43530.6|43510.6|43527.6|43507.6|1
1623754210000|2021-06-15 10:50:10|43527.6|43507.6|43525.6|43505.6|43530.1|43510.1|43525.6|43505.6|2
1623754220000|2021-06-15 10:50:20|43527.6|43507.6|43545.1|43525.1|43545.1|43525.1|43527.6|43507.6|12
1623754230000|2021-06-15 10:50:30|43542.6|43522.6|43545.6|43525.6|43545.6|43525.6|43542.6|43522.6|6
1623754240000|2021-06-15 10:50:40|43545.1|43525.1|43547.6|43527.6|43547.6|43527.6|43545.1|43525.1|6
1623754250000|2021-06-15 10:50:50|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|4
1623754260000|2021-06-15 10:51:00|43546.1|43526.1|43550.1|43530.1|43550.1|43530.1|43545.6|43525.6|7
1623754270000|2021-06-15 10:51:10|43549.6|43529.6|43552.6|43532.6|43552.6|43532.6|43549.6|43529.6|7
1623754280000|2021-06-15 10:51:20|43553.1|43533.1|43557.6|43537.6|43557.6|43537.6|43552.6|43532.6|6
1623754290000|2021-06-15 10:51:30|43555.6|43535.6|43557.6|43537.6|43561.6|43541.6|43555.6|43535.6|20
1623754300000|2021-06-15 10:51:40|43555.6|43535.6|43557.6|43537.6|43557.6|43537.6|43555.6|43535.6|7
1623754310000|2021-06-15 10:51:50|43560.1|43540.1|43567.6|43547.6|43568.1|43548.1|43560.1|43540.1|16
1623754320000|2021-06-15 10:52:00|43565.6|43545.6|43563.6|43543.6|43565.6|43545.6|43555.6|43535.6|24
1623754330000|2021-06-15 10:52:10|43563.1|43543.1|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|13
1623754340000|2021-06-15 10:52:20|43563.1|43543.1|43562.6|43542.6|43565.1|43545.1|43560.6|43540.6|3
1623754350000|2021-06-15 10:52:30|43563.6|43543.6|43565.6|43545.6|43567.6|43547.6|43563.6|43543.6|12
1623754360000|2021-06-15 10:52:40|43567.6|43547.6|43570.6|43550.6|43573.1|43553.1|43567.6|43547.6|10
1623754370000|2021-06-15 10:52:50|43572.6|43552.6|43575.1|43555.1|43575.1|43555.1|43572.6|43552.6|9
1623754380000|2021-06-15 10:53:00|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|3
1623754390000|2021-06-15 10:53:10|43580.6|43560.6|43585.1|43565.1|43585.1|43565.1|43580.6|43560.6|9
1623754400000|2021-06-15 10:53:20|43585.6|43565.6|43580.6|43560.6|43585.6|43565.6|43578.6|43558.6|14
1623754410000|2021-06-15 10:53:30|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|5
1623754430000|2021-06-15 10:53:50|43570.6|43550.6|43565.6|43545.6|43570.6|43550.6|43561.1|43541.1|22
1623754440000|2021-06-15 10:54:00|43563.6|43543.6|43561.1|43541.1|43563.6|43543.6|43561.1|43541.1|1
1623754450000|2021-06-15 10:54:10|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|7
1623754460000|2021-06-15 10:54:20|43555.6|43535.6|43561.1|43541.1|43561.1|43541.1|43555.6|43535.6|15
1623754470000|2021-06-15 10:54:30|43559.1|43539.1|43558.6|43538.6|43559.1|43539.1|43558.6|43538.6|1
1623754480000|2021-06-15 10:54:40|43559.1|43539.1|43563.1|43543.1|43563.1|43543.1|43559.1|43539.1|2
1623754490000|2021-06-15 10:54:50|43563.6|43543.6|43567.6|43547.6|43567.6|43547.6|43563.6|43543.6|9
1623754500000|2021-06-15 10:55:00|43565.6|43545.6|43572.6|43552.6|43572.6|43552.6|43565.6|43545.6|5
1623754510000|2021-06-15 10:55:10|43570.6|43550.6|43568.6|43548.6|43570.6|43550.6|43568.6|43548.6|1
1623754520000|2021-06-15 10:55:20|43563.6|43543.6|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|3
1623754530000|2021-06-15 10:55:30|43555.6|43535.6|43553.6|43533.6|43555.6|43535.6|43553.6|43533.6|4
1623754540000|2021-06-15 10:55:40|43549.1|43529.1|43540.6|43520.6|43549.1|43529.1|43540.1|43520.1|14
1623754550000|2021-06-15 10:55:50|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|3
1623754560000|2021-06-15 10:56:00|43540.6|43520.6|43540.6|43520.6|43545.1|43525.1|43540.6|43520.6|6
1623754580000|2021-06-15 10:56:20|||||||||2
1623754590000|2021-06-15 10:56:30|43538.6|43518.6|43535.6|43515.6|43540.6|43520.6|43535.6|43515.6|8
1623754600000|2021-06-15 10:56:40|43531.1|43511.1|43535.1|43515.1|43535.6|43515.6|43531.1|43511.1|2
1623754610000|2021-06-15 10:56:50|43535.6|43515.6|43537.6|43517.6|43540.1|43520.1|43535.6|43515.6|7
1623754620000|2021-06-15 10:57:00|43540.1|43520.1|43540.6|43520.6|43540.6|43520.6|43537.6|43517.6|1
1623754630000|2021-06-15 10:57:10|43540.1|43520.1|43540.1|43520.1|43540.6|43520.6|43540.1|43520.1|4
1623754640000|2021-06-15 10:57:20|43539.6|43519.6|43537.6|43517.6|43539.6|43519.6|43537.6|43517.6|1
1623754650000|2021-06-15 10:57:30|43538.1|43518.1|43540.1|43520.1|43540.6|43520.6|43538.1|43518.1|2
1623754660000|2021-06-15 10:57:40|43540.6|43520.6|43540.1|43520.1|43540.6|43520.6|43540.1|43520.1|1
1623754670000|2021-06-15 10:57:50|43538.1|43518.1|43537.6|43517.6|43539.6|43519.6|43537.6|43517.6|2
1623754680000|2021-06-15 10:58:00|43540.1|43520.1|43537.6|43517.6|43540.6|43520.6|43537.6|43517.6|8
1623754690000|2021-06-15 10:58:10|43538.1|43518.1|43542.6|43522.6|43542.6|43522.6|43538.1|43518.1|4
1623754700000|2021-06-15 10:58:20|43545.1|43525.1|43545.1|43525.1|43547.6|43527.6|43545.1|43525.1|6
1623754710000|2021-06-15 10:58:30|43547.1|43527.1|43550.6|43530.6|43554.6|43534.6|43547.1|43527.1|9
1623754720000|2021-06-15 10:58:40|43550.1|43530.1|43550.6|43530.6|43550.6|43530.6|43550.1|43530.1|5
1623754730000|2021-06-15 10:58:50|43555.1|43535.1|43555.6|43535.6|43555.6|43535.6|43555.1|43535.1|6
1623754740000|2021-06-15 10:59:00|43560.1|43540.1|43560.6|43540.6|43562.6|43542.6|43558.1|43538.1|8
1623754750000|2021-06-15 10:59:10|43562.6|43542.6|43560.1|43540.1|43562.6|43542.6|43560.1|43540.1|2
1623754760000|2021-06-15 10:59:20|43559.6|43539.6|43557.6|43537.6|43559.6|43539.6|43557.6|43537.6|1
1623754770000|2021-06-15 10:59:30|||||||||1
1623754780000|2021-06-15 10:59:40|43555.6|43535.6|43555.1|43535.1|43555.6|43535.6|43555.1|43535.1|9
1623754790000|2021-06-15 10:59:50|||||||||1
1623754800000|2021-06-15 11:00:00|43552.6|43532.6|43552.6|43532.6|43552.6|43532.6|43552.6|43532.6|4
1623754810000|2021-06-15 11:00:10|43550.1|43530.1|43552.6|43532.6|43552.6|43532.6|43550.1|43530.1|3
1623754820000|2021-06-15 11:00:20|43555.1|43535.1|43557.6|43537.6|43557.6|43537.6|43555.1|43535.1|9
1623754830000|2021-06-15 11:00:30|43558.1|43538.1|43557.6|43537.6|43560.1|43540.1|43555.6|43535.6|15
1623754840000|2021-06-15 11:00:40|43555.6|43535.6|43557.6|43537.6|43557.6|43537.6|43555.1|43535.1|0
1623754850000|2021-06-15 11:00:50|43558.1|43538.1|43560.6|43540.6|43560.6|43540.6|43558.1|43538.1|5
1623754860000|2021-06-15 11:01:00|43561.1|43541.1|43562.6|43542.6|43563.1|43543.1|43560.6|43540.6|13
1623754870000|2021-06-15 11:01:10|43563.1|43543.1|43565.1|43545.1|43565.6|43545.6|43562.6|43542.6|12
1623754880000|2021-06-15 11:01:20|43565.6|43545.6|43577.6|43557.6|43578.1|43558.1|43565.1|43545.1|8
1623754890000|2021-06-15 11:01:30|43578.6|43558.6|43583.1|43563.1|43583.1|43563.1|43578.6|43558.6|16
1623754900000|2021-06-15 11:01:40|43582.6|43562.6|43587.6|43567.6|43587.6|43567.6|43582.6|43562.6|25
1623754910000|2021-06-15 11:01:50|43585.6|43565.6|43590.6|43570.6|43593.6|43573.6|43585.6|43565.6|25
1623754920000|2021-06-15 11:02:00|43595.6|43575.6|43613.1|43593.1|43615.1|43595.1|43595.6|43575.6|42
1623754930000|2021-06-15 11:02:10|43610.6|43590.6|43618.1|43598.1|43620.1|43600.1|43610.6|43590.6|39
1623754940000|2021-06-15 11:02:20|43620.1|43600.1|43625.6|43605.6|43627.6|43607.6|43620.1|43600.1|14
1623754950000|2021-06-15 11:02:30|43625.1|43605.1|43621.1|43601.1|43627.6|43607.6|43620.1|43600.1|40
1623754960000|2021-06-15 11:02:40|43623.6|43603.6|43639.6|43619.6|43639.6|43619.6|43623.6|43603.6|53
1623754970000|2021-06-15 11:02:50|43644.1|43624.1|43645.6|43625.6|43645.6|43625.6|43644.1|43624.1|17
1623754980000|2021-06-15 11:03:00|43645.1|43625.1|43653.6|43633.6|43653.6|43633.6|43645.1|43625.1|37
1623754990000|2021-06-15 11:03:10|43655.6|43635.6|43665.6|43645.6|43665.6|43645.6|43655.6|43635.6|46
1623755000000|2021-06-15 11:03:20|43670.1|43650.1|43663.1|43643.1|43670.1|43650.1|43653.6|43633.6|34
1623755010000|2021-06-15 11:03:30|43662.6|43642.6|43658.1|43638.1|43662.6|43642.6|43658.1|43638.1|9
1623755020000|2021-06-15 11:03:40|43657.6|43637.6|43646.1|43626.1|43657.6|43637.6|43646.1|43626.1|13
1623755030000|2021-06-15 11:03:50|43645.6|43625.6|43640.6|43620.6|43645.6|43625.6|43640.1|43620.1|4
1623755040000|2021-06-15 11:04:00|43640.1|43620.1|43635.6|43615.6|43640.1|43620.1|43635.6|43615.6|7
1623755050000|2021-06-15 11:04:10|43635.1|43615.1|43633.6|43613.6|43635.1|43615.1|43633.6|43613.6|7
1623755060000|2021-06-15 11:04:20|43635.6|43615.6|43640.6|43620.6|43640.6|43620.6|43635.6|43615.6|8
1623755070000|2021-06-15 11:04:30|43660.1|43640.1|43662.6|43642.6|43665.1|43645.1|43660.1|43640.1|8
1623755080000|2021-06-15 11:04:40|43660.6|43640.6|43655.1|43635.1|43660.6|43640.6|43652.6|43632.6|17
1623755090000|2021-06-15 11:04:50|43650.6|43630.6|43651.1|43631.1|43651.6|43631.6|43650.6|43630.6|7
1623755100000|2021-06-15 11:05:00|43650.6|43630.6|43660.6|43640.6|43660.6|43640.6|43650.6|43630.6|25
1623755110000|2021-06-15 11:05:10|43655.6|43635.6|43656.1|43636.1|43660.1|43640.1|43655.1|43635.1|12
1623755120000|2021-06-15 11:05:20|43651.1|43631.1|43656.6|43636.6|43656.6|43636.6|43641.1|43621.1|13
1623755130000|2021-06-15 11:05:30|43656.1|43636.1|43668.1|43648.1|43668.1|43648.1|43656.1|43636.1|9
1623755140000|2021-06-15 11:05:40|43668.6|43648.6|43670.6|43650.6|43670.6|43650.6|43665.6|43645.6|5
1623755150000|2021-06-15 11:05:50|43671.1|43651.1|43655.1|43635.1|43671.1|43651.1|43655.1|43635.1|35
1623755160000|2021-06-15 11:06:00|43655.6|43635.6|43646.1|43626.1|43655.6|43635.6|43645.6|43625.6|7
1623755170000|2021-06-15 11:06:10|43645.6|43625.6|43646.1|43626.1|43646.1|43626.1|43645.6|43625.6|2
1623755190000|2021-06-15 11:06:30|43649.1|43629.1|43664.6|43644.6|43664.6|43644.6|43649.1|43629.1|9
1623755200000|2021-06-15 11:06:40|43665.1|43645.1|43663.1|43643.1|43665.1|43645.1|43663.1|43643.1|9
1623755210000|2021-06-15 11:06:50|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|0
1623755220000|2021-06-15 11:07:00|43664.6|43644.6|43650.6|43630.6|43664.6|43644.6|43650.6|43630.6|11
1623755230000|2021-06-15 11:07:10|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|6
1623755270000|2021-06-15 11:07:50|43655.1|43635.1|43662.6|43642.6|43662.6|43642.6|43655.1|43635.1|12
1623755280000|2021-06-15 11:08:00|43665.1|43645.1|43668.1|43648.1|43670.1|43650.1|43665.1|43645.1|3
1623755290000|2021-06-15 11:08:10|43665.6|43645.6|43693.1|43673.1|43695.1|43675.1|43665.1|43645.1|54
1623755300000|2021-06-15 11:08:20|43695.6|43675.6|43686.1|43666.1|43695.6|43675.6|43685.6|43665.6|14
1623755310000|2021-06-15 11:08:30|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43682.6|43662.6|10
1623755320000|2021-06-15 11:08:40|43685.1|43665.1|43685.6|43665.6|43685.6|43665.6|43683.1|43663.1|8
1623755330000|2021-06-15 11:08:50|43690.1|43670.1|43690.1|43670.1|43693.6|43673.6|43685.6|43665.6|23
1623755340000|2021-06-15 11:09:00|43685.6|43665.6|43690.6|43670.6|43694.6|43674.6|43685.6|43665.6|13
1623755350000|2021-06-15 11:09:10|43695.1|43675.1|43715.6|43695.6|43715.6|43695.6|43695.1|43675.1|37
1623755360000|2021-06-15 11:09:20|43715.1|43695.1|43706.6|43686.6|43715.6|43695.6|43704.1|43684.1|16
1623755370000|2021-06-15 11:09:30|43710.6|43690.6|43723.1|43703.1|43723.1|43703.1|43710.6|43690.6|44
1623755380000|2021-06-15 11:09:40|43723.6|43703.6|43725.6|43705.6|43725.6|43705.6|43720.6|43700.6|8
1623755390000|2021-06-15 11:09:50|||||||||9
1623755400000|2021-06-15 11:10:00|43727.6|43707.6|43725.6|43705.6|43730.6|43710.6|43725.6|43705.6|16
1623755410000|2021-06-15 11:10:10|43722.6|43702.6|43721.1|43701.1|43725.6|43705.6|43721.1|43701.1|11
1623755420000|2021-06-15 11:10:20|43720.6|43700.6|43720.6|43700.6|43725.6|43705.6|43720.6|43700.6|5
1623755430000|2021-06-15 11:10:30|43725.6|43705.6|43721.1|43701.1|43725.6|43705.6|43721.1|43701.1|21
1623755440000|2021-06-15 11:10:40|43725.6|43705.6|43725.1|43705.1|43725.6|43705.6|43725.1|43705.1|14
1623755450000|2021-06-15 11:10:50|43722.6|43702.6|43710.6|43690.6|43725.1|43705.1|43710.6|43690.6|21
1623755460000|2021-06-15 11:11:00|43706.1|43686.1|43705.6|43685.6|43706.1|43686.1|43705.6|43685.6|11
1623755470000|2021-06-15 11:11:10|43706.1|43686.1|43710.6|43690.6|43710.6|43690.6|43705.6|43685.6|1
1623755480000|2021-06-15 11:11:20|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|2
1623755490000|2021-06-15 11:11:30|43709.6|43689.6|43700.6|43680.6|43709.6|43689.6|43696.1|43676.1|20
1623755500000|2021-06-15 11:11:40|43705.1|43685.1|43705.6|43685.6|43710.1|43690.1|43705.1|43685.1|25
1623755510000|2021-06-15 11:11:50|||||||||3
1623755520000|2021-06-15 11:12:00|43700.6|43680.6|43700.1|43680.1|43700.6|43680.6|43698.1|43678.1|6
1623755530000|2021-06-15 11:12:10|43699.6|43679.6|43700.6|43680.6|43700.6|43680.6|43695.6|43675.6|11
1623755540000|2021-06-15 11:12:20|43696.1|43676.1|43695.6|43675.6|43696.1|43676.1|43695.6|43675.6|4
1623755550000|2021-06-15 11:12:30|43695.1|43675.1|43691.1|43671.1|43695.1|43675.1|43691.1|43671.1|2
1623755560000|2021-06-15 11:12:40|43693.1|43673.1|43690.6|43670.6|43693.1|43673.1|43690.6|43670.6|2
1623755570000|2021-06-15 11:12:50|43690.1|43670.1|43690.6|43670.6|43690.6|43670.6|43690.1|43670.1|9
1623755580000|2021-06-15 11:13:00|43687.6|43667.6|43690.6|43670.6|43690.6|43670.6|43685.6|43665.6|5
1623755590000|2021-06-15 11:13:10|43692.6|43672.6|43683.6|43663.6|43693.1|43673.1|43681.1|43661.1|69
1623755600000|2021-06-15 11:13:20|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|0
1623755610000|2021-06-15 11:13:30|43683.6|43663.6|43686.1|43666.1|43686.1|43666.1|43681.1|43661.1|6
1623755620000|2021-06-15 11:13:40|43688.1|43668.1|43683.6|43663.6|43688.1|43668.1|43683.6|43663.6|0
1623755630000|2021-06-15 11:13:50|43682.6|43662.6|43675.1|43655.1|43682.6|43662.6|43675.1|43655.1|13
1623755640000|2021-06-15 11:14:00|43666.1|43646.1|43665.6|43645.6|43668.6|43648.6|43660.6|43640.6|30
1623755650000|2021-06-15 11:14:10|43665.1|43645.1|43655.6|43635.6|43667.6|43647.6|43653.6|43633.6|8
1623755660000|2021-06-15 11:14:20|43654.6|43634.6|43655.1|43635.1|43655.1|43635.1|43650.6|43630.6|27
1623755670000|2021-06-15 11:14:30|43655.6|43635.6|43650.6|43630.6|43660.6|43640.6|43650.1|43630.1|20
1623755680000|2021-06-15 11:14:40|43652.6|43632.6|43650.1|43630.1|43660.1|43640.1|43648.1|43628.1|12
1623755690000|2021-06-15 11:14:50|43648.1|43628.1|43645.6|43625.6|43650.1|43630.1|43645.6|43625.6|0
1623755700000|2021-06-15 11:15:00|43645.1|43625.1|43640.6|43620.6|43645.1|43625.1|43640.6|43620.6|1
1623755710000|2021-06-15 11:15:10|43641.1|43621.1|43624.1|43604.1|43643.1|43623.1|43624.1|43604.1|30
1623755720000|2021-06-15 11:15:20|43623.6|43603.6|43625.6|43605.6|43626.1|43606.1|43623.6|43603.6|9
1623755730000|2021-06-15 11:15:30|43627.6|43607.6|43625.6|43605.6|43627.6|43607.6|43620.6|43600.6|27
1623755740000|2021-06-15 11:15:40|43621.1|43601.1|43621.1|43601.1|43623.1|43603.1|43621.1|43601.1|15
1623755750000|2021-06-15 11:15:50|43620.1|43600.1|43620.6|43600.6|43621.1|43601.1|43620.1|43600.1|6
1623755760000|2021-06-15 11:16:00|43630.1|43610.1|43625.1|43605.1|43630.1|43610.1|43625.1|43605.1|7
1623755770000|2021-06-15 11:16:10|43623.1|43603.1|43625.1|43605.1|43628.1|43608.1|43622.6|43602.6|10
1623755780000|2021-06-15 11:16:20|43625.6|43605.6|43610.6|43590.6|43625.6|43605.6|43610.6|43590.6|2
1623755790000|2021-06-15 11:16:30|43611.1|43591.1|43611.1|43591.1|43611.1|43591.1|43610.6|43590.6|1
1623755800000|2021-06-15 11:16:40|43610.6|43590.6|43606.1|43586.1|43610.6|43590.6|43606.1|43586.1|6
1623755810000|2021-06-15 11:16:50|43611.1|43591.1|43610.6|43590.6|43611.1|43591.1|43610.1|43590.1|14
1623755820000|2021-06-15 11:17:00|43610.1|43590.1|43610.6|43590.6|43612.6|43592.6|43610.1|43590.1|11
1623755830000|2021-06-15 11:17:10|43608.6|43588.6|43610.6|43590.6|43610.6|43590.6|43608.6|43588.6|6
1623755840000|2021-06-15 11:17:20|43608.6|43588.6|43605.6|43585.6|43608.6|43588.6|43605.6|43585.6|7
1623755850000|2021-06-15 11:17:30|||||||||2
1623755860000|2021-06-15 11:17:40|43603.6|43583.6|43596.1|43576.1|43603.6|43583.6|43596.1|43576.1|10
1623755870000|2021-06-15 11:17:50|43591.1|43571.1|43588.1|43568.1|43591.1|43571.1|43583.1|43563.1|19
1623755880000|2021-06-15 11:18:00|43592.6|43572.6|43595.6|43575.6|43595.6|43575.6|43591.1|43571.1|10
1623755890000|2021-06-15 11:18:10|||||||||9
1623755900000|2021-06-15 11:18:20|43598.6|43578.6|43610.1|43590.1|43610.1|43590.1|43598.6|43578.6|12
1623755910000|2021-06-15 11:18:30|43606.1|43586.1|43606.1|43586.1|43608.6|43588.6|43605.6|43585.6|2
1623755920000|2021-06-15 11:18:40|43608.6|43588.6|43613.6|43593.6|43613.6|43593.6|43608.6|43588.6|5
1623755930000|2021-06-15 11:18:50|43613.1|43593.1|43618.1|43598.1|43618.1|43598.1|43613.1|43593.1|3
1623755940000|2021-06-15 11:19:00|43620.6|43600.6|43625.1|43605.1|43625.1|43605.1|43620.6|43600.6|4
1623755950000|2021-06-15 11:19:10|43625.6|43605.6|43630.1|43610.1|43630.1|43610.1|43625.6|43605.6|5
1623755960000|2021-06-15 11:19:20|43629.6|43609.6|43630.6|43610.6|43630.6|43610.6|43626.1|43606.1|3
1623755970000|2021-06-15 11:19:30|43632.6|43612.6|43635.1|43615.1|43635.1|43615.1|43630.6|43610.6|9
1623755980000|2021-06-15 11:19:40|43630.6|43610.6|43631.1|43611.1|43632.6|43612.6|43630.6|43610.6|16
1623755990000|2021-06-15 11:19:50|43630.6|43610.6|43626.1|43606.1|43630.6|43610.6|43626.1|43606.1|13
1623756000000|2021-06-15 11:20:00|43626.6|43606.6|43629.1|43609.1|43629.1|43609.1|43626.6|43606.6|12
1623756010000|2021-06-15 11:20:10|43628.6|43608.6|43631.1|43611.1|43631.1|43611.1|43628.6|43608.6|6
1623756020000|2021-06-15 11:20:20|43633.6|43613.6|43640.6|43620.6|43640.6|43620.6|43633.6|43613.6|35
1623756030000|2021-06-15 11:20:30|43641.1|43621.1|43646.1|43626.1|43646.1|43626.1|43640.6|43620.6|12
1623756040000|2021-06-15 11:20:40|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|3
1623756050000|2021-06-15 11:20:50|43648.6|43628.6|43647.6|43627.6|43648.6|43628.6|43647.6|43627.6|9
1623756060000|2021-06-15 11:21:00|43650.1|43630.1|43640.6|43620.6|43650.1|43630.1|43640.6|43620.6|14
1623756070000|2021-06-15 11:21:10|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.1|43618.1|12
1623756080000|2021-06-15 11:21:20|43643.1|43623.1|43650.1|43630.1|43650.1|43630.1|43643.1|43623.1|6
1623756090000|2021-06-15 11:21:30|43652.1|43632.1|43648.1|43628.1|43652.6|43632.6|43648.1|43628.1|5
1623756100000|2021-06-15 11:21:40|43648.6|43628.6|43650.6|43630.6|43650.6|43630.6|43648.6|43628.6|2
1623756110000|2021-06-15 11:21:50|43646.1|43626.1|43646.1|43626.1|43648.1|43628.1|43645.6|43625.6|9
1623756120000|2021-06-15 11:22:00|43646.6|43626.6|43635.6|43615.6|43650.6|43630.6|43635.6|43615.6|18
1623756130000|2021-06-15 11:22:10|43630.1|43610.1|43631.1|43611.1|43631.1|43611.1|43630.1|43610.1|20
1623756140000|2021-06-15 11:22:20|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|2
1623756150000|2021-06-15 11:22:30|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|11
1623756160000|2021-06-15 11:22:40|||||||||4
1623756170000|2021-06-15 11:22:50|43621.6|43601.6|43620.1|43600.1|43621.6|43601.6|43615.6|43595.6|14
1623756180000|2021-06-15 11:23:00|43616.1|43596.1|43618.1|43598.1|43620.6|43600.6|43615.6|43595.6|3
1623756190000|2021-06-15 11:23:10|43620.6|43600.6|43617.6|43597.6|43620.6|43600.6|43615.6|43595.6|9
1623756200000|2021-06-15 11:23:20|43615.6|43595.6|43608.6|43588.6|43615.6|43595.6|43605.6|43585.6|18
1623756210000|2021-06-15 11:23:30|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|15
1623756220000|2021-06-15 11:23:40|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|6
1623756230000|2021-06-15 11:23:50|||||||||6
1623756240000|2021-06-15 11:24:00|43605.1|43585.1|43605.6|43585.6|43607.1|43587.1|43605.1|43585.1|5
1623756250000|2021-06-15 11:24:10|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|5
1623756260000|2021-06-15 11:24:20|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|9
1623756270000|2021-06-15 11:24:30|43610.6|43590.6|43615.6|43595.6|43615.6|43595.6|43610.6|43590.6|12
1623756280000|2021-06-15 11:24:40|43616.1|43596.1|43620.6|43600.6|43620.6|43600.6|43615.6|43595.6|12
1623756290000|2021-06-15 11:24:50|43616.1|43596.1|43613.1|43593.1|43618.1|43598.1|43613.1|43593.1|7
1623756300000|2021-06-15 11:25:00|43615.6|43595.6|43613.1|43593.1|43615.6|43595.6|43606.1|43586.1|20
1623756310000|2021-06-15 11:25:10|43602.6|43582.6|43600.6|43580.6|43602.6|43582.6|43595.6|43575.6|22
1623756320000|2021-06-15 11:25:20|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|8
1623756330000|2021-06-15 11:25:30|43606.1|43586.1|43610.6|43590.6|43610.6|43590.6|43606.1|43586.1|7
1623756340000|2021-06-15 11:25:40|43613.1|43593.1|43615.6|43595.6|43615.6|43595.6|43611.1|43591.1|5
1623756350000|2021-06-15 11:25:50|43612.6|43592.6|43608.1|43588.1|43612.6|43592.6|43608.1|43588.1|6
1623756360000|2021-06-15 11:26:00|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|3
1623756370000|2021-06-15 11:26:10|43605.1|43585.1|43605.6|43585.6|43605.6|43585.6|43604.7|43584.7|9
1623756380000|2021-06-15 11:26:20|43603.1|43583.1|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|4
1623756390000|2021-06-15 11:26:30|43605.1|43585.1|43605.1|43585.1|43605.6|43585.6|43605.1|43585.1|4
1623756400000|2021-06-15 11:26:40|43601.1|43581.1|43605.6|43585.6|43605.6|43585.6|43601.1|43581.1|4
1623756410000|2021-06-15 11:26:50|43605.1|43585.1|43590.6|43570.6|43605.1|43585.1|43590.6|43570.6|10
1623756420000|2021-06-15 11:27:00|43591.1|43571.1|43595.1|43575.1|43599.7|43579.7|43591.1|43571.1|14
1623756430000|2021-06-15 11:27:10|||||||||4
1623756440000|2021-06-15 11:27:20|||||||||4
1623756450000|2021-06-15 11:27:30|||||||||4
1623756460000|2021-06-15 11:27:40|43594.7|43574.7|43599.7|43579.7|43599.7|43579.7|43594.7|43574.7|6
1623756470000|2021-06-15 11:27:50|43595.6|43575.6|43596.1|43576.1|43600.6|43580.6|43595.6|43575.6|11
1623756480000|2021-06-15 11:28:00|43598.1|43578.1|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|7
1623756490000|2021-06-15 11:28:10|43593.1|43573.1|43595.6|43575.6|43600.6|43580.6|43591.1|43571.1|22
1623756500000|2021-06-15 11:28:20|43593.1|43573.1|43591.1|43571.1|43593.1|43573.1|43591.1|43571.1|4
1623756510000|2021-06-15 11:28:30|43593.6|43573.6|43596.1|43576.1|43596.1|43576.1|43593.6|43573.6|2
1623756520000|2021-06-15 11:28:40|43598.6|43578.6|43600.1|43580.1|43600.6|43580.6|43598.6|43578.6|13
1623756530000|2021-06-15 11:28:50|43599.7|43579.7|43600.1|43580.1|43600.1|43580.1|43599.7|43579.7|3
1623756540000|2021-06-15 11:29:00|43600.6|43580.6|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|7
1623756550000|2021-06-15 11:29:10|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43595.6|43575.6|4
1623756560000|2021-06-15 11:29:20|43596.6|43576.6|43600.1|43580.1|43600.6|43580.6|43596.1|43576.1|18
1623756570000|2021-06-15 11:29:30|43596.1|43576.1|43595.6|43575.6|43596.1|43576.1|43595.1|43575.1|5
1623756580000|2021-06-15 11:29:40|43596.1|43576.1|43593.6|43573.6|43596.1|43576.1|43593.1|43573.1|3
1623756590000|2021-06-15 11:29:50|43596.1|43576.1|43596.1|43576.1|43598.1|43578.1|43593.6|43573.6|8
1623756600000|2021-06-15 11:30:00|43595.6|43575.6|43588.1|43568.1|43598.6|43578.6|43586.1|43566.1|23
1623756610000|2021-06-15 11:30:10|43588.6|43568.6|43582.6|43562.6|43588.6|43568.6|43580.6|43560.6|12
1623756620000|2021-06-15 11:30:20|43585.1|43565.1|43566.1|43546.1|43585.6|43565.6|43566.1|43546.1|18
1623756630000|2021-06-15 11:30:30|43568.1|43548.1|43566.1|43546.1|43570.1|43550.1|43565.6|43545.6|21
1623756640000|2021-06-15 11:30:40|43575.1|43555.1|43580.6|43560.6|43585.1|43565.1|43575.1|43555.1|14
1623756650000|2021-06-15 11:30:50|43583.1|43563.1|43575.6|43555.6|43588.1|43568.1|43571.1|43551.1|42
1623756660000|2021-06-15 11:31:00|43579.1|43559.1|43596.1|43576.1|43600.6|43580.6|43579.1|43559.1|19
1623756670000|2021-06-15 11:31:10|43595.6|43575.6|43571.1|43551.1|43595.6|43575.6|43571.1|43551.1|19
1623756680000|2021-06-15 11:31:20|43575.6|43555.6|43593.1|43573.1|43595.2|43575.2|43575.6|43555.6|16
1623756690000|2021-06-15 11:31:30|43590.6|43570.6|43575.6|43555.6|43595.2|43575.2|43575.2|43555.2|11
1623756700000|2021-06-15 11:31:40|43581.1|43561.1|43585.6|43565.6|43590.6|43570.6|43581.1|43561.1|12
1623756710000|2021-06-15 11:31:50|43586.1|43566.1|43575.6|43555.6|43586.1|43566.1|43575.6|43555.6|16
1623756720000|2021-06-15 11:32:00|43579.1|43559.1|43585.6|43565.6|43588.1|43568.1|43578.1|43558.1|12
1623756730000|2021-06-15 11:32:10|43586.1|43566.1|43593.6|43573.6|43593.6|43573.6|43585.6|43565.6|5
1623756740000|2021-06-15 11:32:20|43594.1|43574.1|43595.6|43575.6|43595.6|43575.6|43593.6|43573.6|7
1623756750000|2021-06-15 11:32:30|43596.1|43576.1|43598.1|43578.1|43598.1|43578.1|43595.6|43575.6|11
1623756760000|2021-06-15 11:32:40|43597.7|43577.7|43593.6|43573.6|43597.7|43577.7|43593.1|43573.1|7
1623756770000|2021-06-15 11:32:50|43593.1|43573.1|43595.6|43575.6|43596.1|43576.1|43591.1|43571.1|6
1623756780000|2021-06-15 11:33:00|43593.1|43573.1|43596.1|43576.1|43596.1|43576.1|43590.6|43570.6|10
1623756790000|2021-06-15 11:33:10|43600.2|43580.2|43598.6|43578.6|43610.6|43590.6|43596.6|43576.6|19
1623756800000|2021-06-15 11:33:20|43601.1|43581.1|43610.6|43590.6|43612.7|43592.7|43598.1|43578.1|34
1623756810000|2021-06-15 11:33:30|43612.7|43592.7|43608.1|43588.1|43613.6|43593.6|43606.1|43586.1|12
1623756820000|2021-06-15 11:33:40|43608.6|43588.6|43613.6|43593.6|43615.6|43595.6|43608.6|43588.6|14
1623756830000|2021-06-15 11:33:50|43611.1|43591.1|43615.6|43595.6|43615.6|43595.6|43610.6|43590.6|9
1623756840000|2021-06-15 11:34:00|43610.6|43590.6|43612.7|43592.7|43613.1|43593.1|43610.6|43590.6|24
1623756850000|2021-06-15 11:34:10|43613.6|43593.6|43611.1|43591.1|43615.2|43595.2|43611.1|43591.1|11
1623756860000|2021-06-15 11:34:20|43611.6|43591.6|43610.6|43590.6|43615.6|43595.6|43610.6|43590.6|8
1623756870000|2021-06-15 11:34:30|43612.7|43592.7|43612.7|43592.7|43615.2|43595.2|43612.7|43592.7|8
1623756880000|2021-06-15 11:34:40|43615.6|43595.6|43625.6|43605.6|43625.6|43605.6|43613.6|43593.6|15
1623756890000|2021-06-15 11:34:50|43620.6|43600.6|43630.2|43610.2|43630.2|43610.2|43616.1|43596.1|16
1623756900000|2021-06-15 11:35:00|43627.7|43607.7|43643.1|43623.1|43643.1|43623.1|43627.7|43607.7|19
1623756910000|2021-06-15 11:35:10|43642.7|43622.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|5
1623756920000|2021-06-15 11:35:20|43640.6|43620.6|43640.2|43620.2|43640.6|43620.6|43635.6|43615.6|14
1623756930000|2021-06-15 11:35:30|43640.6|43620.6|43645.6|43625.6|43645.6|43625.6|43640.6|43620.6|6
1623756940000|2021-06-15 11:35:40|43650.6|43630.6|43653.1|43633.1|43653.1|43633.1|43650.6|43630.6|6
1623756950000|2021-06-15 11:35:50|43653.6|43633.6|43647.7|43627.7|43653.6|43633.6|43644.7|43624.7|16
1623756960000|2021-06-15 11:36:00|43647.2|43627.2|43642.2|43622.2|43647.7|43627.7|43642.2|43622.2|10
1623756970000|2021-06-15 11:36:10|43640.2|43620.2|43635.6|43615.6|43640.2|43620.2|43635.6|43615.6|3
1623756980000|2021-06-15 11:36:20|43628.1|43608.1|43635.6|43615.6|43640.2|43620.2|43627.7|43607.7|11
1623756990000|2021-06-15 11:36:30|43638.1|43618.1|43630.6|43610.6|43638.1|43618.1|43630.6|43610.6|9
1623757000000|2021-06-15 11:36:40|43630.2|43610.2|43630.6|43610.6|43630.6|43610.6|43630.2|43610.2|5
1623757010000|2021-06-15 11:36:50|43630.2|43610.2|43627.7|43607.7|43630.2|43610.2|43627.2|43607.2|4
1623757020000|2021-06-15 11:37:00|43627.2|43607.2|43624.7|43604.7|43627.7|43607.7|43624.7|43604.7|7
1623757030000|2021-06-15 11:37:10|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|8
1623757040000|2021-06-15 11:37:20|43614.7|43594.7|43615.2|43595.2|43615.2|43595.2|43610.6|43590.6|7
1623757050000|2021-06-15 11:37:30|43615.7|43595.7|43617.7|43597.7|43618.2|43598.2|43615.2|43595.2|5
1623757060000|2021-06-15 11:37:40|43628.2|43608.2|43617.7|43597.7|43628.2|43608.2|43615.7|43595.7|27
1623757070000|2021-06-15 11:37:50|43618.2|43598.2|43615.2|43595.2|43618.6|43598.6|43615.2|43595.2|23
1623757080000|2021-06-15 11:38:00|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43614.7|43594.7|7
1623757090000|2021-06-15 11:38:10|43615.7|43595.7|43612.7|43592.7|43615.7|43595.7|43612.7|43592.7|4
1623757100000|2021-06-15 11:38:20|||||||||3
1623757110000|2021-06-15 11:38:30|43615.2|43595.2|43610.2|43590.2|43615.7|43595.7|43608.2|43588.2|19
1623757120000|2021-06-15 11:38:40|43610.7|43590.7|43610.2|43590.2|43610.7|43590.7|43609.7|43589.7|4
1623757130000|2021-06-15 11:38:50|43608.2|43588.2|43610.2|43590.2|43610.2|43590.2|43608.2|43588.2|2
1623757140000|2021-06-15 11:39:00|43610.7|43590.7|43612.7|43592.7|43612.7|43592.7|43610.7|43590.7|5
1623757150000|2021-06-15 11:39:10|43617.7|43597.7|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|6
1623757160000|2021-06-15 11:39:20|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1623757170000|2021-06-15 11:39:30|43618.6|43598.6|43617.7|43597.7|43620.7|43600.7|43616.1|43596.1|14
1623757180000|2021-06-15 11:39:40|43620.2|43600.2|43615.7|43595.7|43620.7|43600.7|43615.7|43595.7|18
1623757190000|2021-06-15 11:39:50|||||||||4
1623757200000|2021-06-15 11:40:00|43620.2|43600.2|43620.2|43600.2|43620.7|43600.7|43620.2|43600.2|5
1623757210000|2021-06-15 11:40:10|43620.7|43600.7|43617.7|43597.7|43620.7|43600.7|43617.7|43597.7|10
1623757220000|2021-06-15 11:40:20|43618.2|43598.2|43620.2|43600.2|43620.2|43600.2|43618.2|43598.2|3
1623757230000|2021-06-15 11:40:30|43618.2|43598.2|43620.2|43600.2|43620.7|43600.7|43618.2|43598.2|12
1623757240000|2021-06-15 11:40:40|43620.7|43600.7|43618.2|43598.2|43622.7|43602.7|43618.2|43598.2|5
1623757250000|2021-06-15 11:40:50|43620.2|43600.2|43620.2|43600.2|43620.7|43600.7|43620.2|43600.2|11
1623757260000|2021-06-15 11:41:00|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.2|43600.2|1
1623757270000|2021-06-15 11:41:10|43620.2|43600.2|43620.2|43600.2|43620.7|43600.7|43620.2|43600.2|3
1623757280000|2021-06-15 11:41:20|43620.7|43600.7|43620.2|43600.2|43620.7|43600.7|43618.2|43598.2|3
1623757290000|2021-06-15 11:41:30|43618.2|43598.2|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|3
1623757310000|2021-06-15 11:41:50|||||||||2
1623757320000|2021-06-15 11:42:00|43618.2|43598.2|43623.2|43603.2|43623.2|43603.2|43617.7|43597.7|5
1623757330000|2021-06-15 11:42:10|43622.7|43602.7|43625.2|43605.2|43625.7|43605.7|43622.7|43602.7|7
1623757340000|2021-06-15 11:42:20|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43625.7|43605.7|6
1623757350000|2021-06-15 11:42:30|43630.7|43610.7|43635.2|43615.2|43635.7|43615.7|43630.7|43610.7|8
1623757360000|2021-06-15 11:42:40|43635.7|43615.7|43639.7|43619.7|43639.7|43619.7|43635.2|43615.2|4
1623757370000|2021-06-15 11:42:50|43637.7|43617.7|43637.7|43617.7|43639.7|43619.7|43637.7|43617.7|5
1623757380000|2021-06-15 11:43:00|43635.2|43615.2|43640.2|43620.2|43640.7|43620.7|43630.7|43610.7|4
1623757390000|2021-06-15 11:43:10|43639.7|43619.7|43637.7|43617.7|43640.7|43620.7|43637.7|43617.7|5
1623757400000|2021-06-15 11:43:20|43637.2|43617.2|43631.1|43611.1|43637.2|43617.2|43628.6|43608.6|3
1623757410000|2021-06-15 11:43:30|43630.7|43610.7|43631.1|43611.1|43631.1|43611.1|43630.7|43610.7|3
1623757420000|2021-06-15 11:43:40|43628.6|43608.6|43630.7|43610.7|43630.7|43610.7|43627.7|43607.7|11
1623757430000|2021-06-15 11:43:50|43630.2|43610.2|43638.2|43618.2|43638.2|43618.2|43629.7|43609.7|22
1623757440000|2021-06-15 11:44:00|43640.7|43620.7|43647.7|43627.7|43650.7|43630.7|43640.7|43620.7|13
1623757450000|2021-06-15 11:44:10|43645.7|43625.7|43642.2|43622.2|43645.7|43625.7|43642.2|43622.2|4
1623757460000|2021-06-15 11:44:20|43640.2|43620.2|43638.2|43618.2|43642.7|43622.7|43638.2|43618.2|5
1623757470000|2021-06-15 11:44:30|43638.7|43618.7|43643.7|43623.7|43643.7|43623.7|43638.7|43618.7|10
1623757480000|2021-06-15 11:44:40|43645.7|43625.7|43655.7|43635.7|43658.2|43638.2|43645.7|43625.7|5
1623757490000|2021-06-15 11:44:50|43657.7|43637.7|43659.7|43639.7|43659.7|43639.7|43655.7|43635.7|2
1623757500000|2021-06-15 11:45:00|43657.7|43637.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|5
1623757510000|2021-06-15 11:45:10|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|1
1623757520000|2021-06-15 11:45:20|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|4
1623757530000|2021-06-15 11:45:30|43655.7|43635.7|43655.2|43635.2|43655.7|43635.7|43652.7|43632.7|5
1623757540000|2021-06-15 11:45:40|43652.7|43632.7|43657.7|43637.7|43657.7|43637.7|43652.7|43632.7|6
1623757550000|2021-06-15 11:45:50|43655.2|43635.2|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|13
1623757560000|2021-06-15 11:46:00|||||||||1
1623757570000|2021-06-15 11:46:10|43655.2|43635.2|43652.7|43632.7|43657.7|43637.7|43652.7|43632.7|5
1623757580000|2021-06-15 11:46:20|||||||||2
1623757590000|2021-06-15 11:46:30|43655.7|43635.7|43660.2|43640.2|43660.7|43640.7|43655.7|43635.7|16
1623757600000|2021-06-15 11:46:40|43660.7|43640.7|43657.7|43637.7|43660.7|43640.7|43657.7|43637.7|14
1623757610000|2021-06-15 11:46:50|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|16
1623757620000|2021-06-15 11:47:00|||||||||6
1623757630000|2021-06-15 11:47:10|43656.2|43636.2|43662.2|43642.2|43662.2|43642.2|43656.2|43636.2|15
1623757640000|2021-06-15 11:47:20|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43659.7|43639.7|4
1623757650000|2021-06-15 11:47:30|43660.7|43640.7|43665.2|43645.2|43665.7|43645.7|43660.7|43640.7|11
1623757660000|2021-06-15 11:47:40|43664.7|43644.7|43667.7|43647.7|43670.2|43650.2|43660.7|43640.7|20
1623757670000|2021-06-15 11:47:50|43668.2|43648.2|43675.7|43655.7|43680.2|43660.2|43668.2|43648.2|7
1623757680000|2021-06-15 11:48:00|43677.7|43657.7|43675.7|43655.7|43680.2|43660.2|43675.7|43655.7|8
1623757690000|2021-06-15 11:48:10|43673.2|43653.2|43677.7|43657.7|43677.7|43657.7|43673.2|43653.2|7
1623757700000|2021-06-15 11:48:20|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|4
1623757710000|2021-06-15 11:48:30|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|6
1623757730000|2021-06-15 11:48:50|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|5
1623757740000|2021-06-15 11:49:00|43675.2|43655.2|43670.7|43650.7|43675.2|43655.2|43670.2|43650.2|15
1623757750000|2021-06-15 11:49:10|43672.7|43652.7|43670.7|43650.7|43675.2|43655.2|43670.7|43650.7|13
1623757760000|2021-06-15 11:49:20|43667.7|43647.7|43667.7|43647.7|43670.2|43650.2|43665.7|43645.7|6
1623757770000|2021-06-15 11:49:30|43665.7|43645.7|43665.7|43645.7|43670.7|43650.7|43665.2|43645.2|14
1623757780000|2021-06-15 11:49:40|43670.2|43650.2|43670.7|43650.7|43670.7|43650.7|43670.2|43650.2|4
1623757790000|2021-06-15 11:49:50|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|5
1623757800000|2021-06-15 11:50:00|43665.7|43645.7|43675.7|43655.7|43675.7|43655.7|43665.2|43645.2|22
1623757810000|2021-06-15 11:50:10|43680.2|43660.2|43680.7|43660.7|43680.7|43660.7|43680.2|43660.2|6
1623757820000|2021-06-15 11:50:20|43682.7|43662.7|43690.7|43670.7|43690.7|43670.7|43680.7|43660.7|20
1623757830000|2021-06-15 11:50:30|43690.2|43670.2|43695.7|43675.7|43695.7|43675.7|43690.2|43670.2|15
1623757840000|2021-06-15 11:50:40|43695.2|43675.2|43690.7|43670.7|43695.2|43675.2|43688.7|43668.7|27
1623757850000|2021-06-15 11:50:50|||||||||1
1623757860000|2021-06-15 11:51:00|||||||||8
1623757870000|2021-06-15 11:51:10|43693.2|43673.2|43690.7|43670.7|43693.7|43673.7|43688.2|43668.2|107
1623757880000|2021-06-15 11:51:20|43689.7|43669.7|43680.2|43660.2|43689.7|43669.7|43680.2|43660.2|14
1623757890000|2021-06-15 11:51:30|43680.7|43660.7|43687.7|43667.7|43687.7|43667.7|43680.7|43660.7|13
1623757900000|2021-06-15 11:51:40|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43688.7|43668.7|8
1623757910000|2021-06-15 11:51:50|43691.2|43671.2|43691.2|43671.2|43693.7|43673.7|43690.7|43670.7|8
1623757920000|2021-06-15 11:52:00|43690.7|43670.7|43680.7|43660.7|43690.7|43670.7|43680.7|43660.7|14
1623757930000|2021-06-15 11:52:10|43681.2|43661.2|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|8
1623757940000|2021-06-15 11:52:20|43693.2|43673.2|43690.7|43670.7|43693.2|43673.2|43690.7|43670.7|16
1623757950000|2021-06-15 11:52:30|43692.7|43672.7|43690.7|43670.7|43692.7|43672.7|43690.7|43670.7|7
1623757960000|2021-06-15 11:52:40|43695.2|43675.2|43695.7|43675.7|43698.2|43678.2|43695.2|43675.2|5
1623757970000|2021-06-15 11:52:50|43697.7|43677.7|43702.7|43682.7|43702.7|43682.7|43695.7|43675.7|9
1623757980000|2021-06-15 11:53:00|43700.7|43680.7|43700.7|43680.7|43702.7|43682.7|43697.7|43677.7|5
1623757990000|2021-06-15 11:53:10|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|6
1623758010000|2021-06-15 11:53:30|43697.7|43677.7|43695.7|43675.7|43697.7|43677.7|43695.7|43675.7|8
1623758020000|2021-06-15 11:53:40|||||||||13
1623758030000|2021-06-15 11:53:50|43692.7|43672.7|43690.7|43670.7|43692.7|43672.7|43690.7|43670.7|1
1623758040000|2021-06-15 11:54:00|43690.2|43670.2|43685.7|43665.7|43690.2|43670.2|43685.7|43665.7|6
1623758050000|2021-06-15 11:54:10|||||||||3
1623758060000|2021-06-15 11:54:20|43690.7|43670.7|43690.7|43670.7|43693.2|43673.2|43690.7|43670.7|8
1623758070000|2021-06-15 11:54:30|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|1
1623758080000|2021-06-15 11:54:40|43695.7|43675.7|43695.7|43675.7|43697.7|43677.7|43695.7|43675.7|8
1623758090000|2021-06-15 11:54:50|43698.7|43678.7|43703.7|43683.7|43706.2|43686.2|43698.7|43678.7|10
1623758100000|2021-06-15 11:55:00|43703.2|43683.2|43703.2|43683.2|43705.2|43685.2|43700.7|43680.7|4
1623758110000|2021-06-15 11:55:10|43705.2|43685.2|43700.7|43680.7|43705.7|43685.7|43700.7|43680.7|5
1623758120000|2021-06-15 11:55:20|43701.2|43681.2|43690.7|43670.7|43701.2|43681.2|43688.2|43668.2|18
1623758130000|2021-06-15 11:55:30|43691.2|43671.2|43690.7|43670.7|43695.7|43675.7|43690.7|43670.7|3
1623758140000|2021-06-15 11:55:40|||||||||2
1623758150000|2021-06-15 11:55:50|43686.2|43666.2|43685.7|43665.7|43686.2|43666.2|43685.7|43665.7|7
1623758160000|2021-06-15 11:56:00|43680.7|43660.7|43668.7|43648.7|43680.7|43660.7|43668.7|43648.7|21
1623758170000|2021-06-15 11:56:10|43668.2|43648.2|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|12
1623758180000|2021-06-15 11:56:20|43663.7|43643.7|43670.7|43650.7|43673.2|43653.2|43663.7|43643.7|11
1623758190000|2021-06-15 11:56:30|43667.7|43647.7|43658.2|43638.2|43667.7|43647.7|43658.2|43638.2|10
1623758200000|2021-06-15 11:56:40|43657.7|43637.7|43652.7|43632.7|43657.7|43637.7|43652.7|43632.7|7
1623758210000|2021-06-15 11:56:50|43650.7|43630.7|43640.7|43620.7|43650.7|43630.7|43640.7|43620.7|12
1623758220000|2021-06-15 11:57:00|43638.2|43618.2|43625.7|43605.7|43638.2|43618.2|43618.2|43598.2|30
1623758230000|2021-06-15 11:57:10|43621.2|43601.2|43626.2|43606.2|43628.2|43608.2|43621.2|43601.2|11
1623758240000|2021-06-15 11:57:20|43628.7|43608.7|43627.7|43607.7|43628.7|43608.7|43627.7|43607.7|2
1623758250000|2021-06-15 11:57:30|43628.2|43608.2|43608.2|43588.2|43630.7|43610.7|43606.2|43586.2|29
1623758260000|2021-06-15 11:57:40|43608.7|43588.7|43610.7|43590.7|43611.2|43591.2|43608.2|43588.2|2
1623758270000|2021-06-15 11:57:50|43611.2|43591.2|43610.7|43590.7|43611.2|43591.2|43610.2|43590.2|2
1623758280000|2021-06-15 11:58:00|43606.2|43586.2|43610.7|43590.7|43610.7|43590.7|43606.2|43586.2|14
1623758290000|2021-06-15 11:58:10|43612.7|43592.7|43610.7|43590.7|43612.7|43592.7|43610.7|43590.7|3
1623758300000|2021-06-15 11:58:20|43611.2|43591.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|4
1623758310000|2021-06-15 11:58:30|43613.2|43593.2|43623.2|43603.2|43625.2|43605.2|43613.2|43593.2|13
1623758320000|2021-06-15 11:58:40|43628.2|43608.2|43628.2|43608.2|43630.7|43610.7|43625.7|43605.7|4
1623758330000|2021-06-15 11:58:50|43625.7|43605.7|43655.7|43635.7|43655.7|43635.7|43625.7|43605.7|29
1623758340000|2021-06-15 11:59:00|43656.2|43636.2|43642.7|43622.7|43656.2|43636.2|43642.7|43622.7|27
1623758350000|2021-06-15 11:59:10|43643.2|43623.2|43640.2|43620.2|43643.2|43623.2|43637.7|43617.7|9
1623758360000|2021-06-15 11:59:20|43639.7|43619.7|43640.7|43620.7|43642.7|43622.7|43637.7|43617.7|4
1623758370000|2021-06-15 11:59:30|43642.7|43622.7|43644.7|43624.7|43644.7|43624.7|43640.7|43620.7|3
1623758380000|2021-06-15 11:59:40|43645.2|43625.2|43645.2|43625.2|43645.7|43625.7|43645.2|43625.2|8
1623758390000|2021-06-15 11:59:50|43645.7|43625.7|43645.2|43625.2|43645.7|43625.7|43645.2|43625.2|3
1623758400000|2021-06-15 12:00:00|43640.2|43620.2|43625.7|43605.7|43640.2|43620.2|43623.2|43603.2|20
1623758410000|2021-06-15 12:00:10|43625.2|43605.2|43620.7|43600.7|43625.2|43605.2|43620.7|43600.7|5
1623758420000|2021-06-15 12:00:20|43618.2|43598.2|43626.2|43606.2|43626.2|43606.2|43618.2|43598.2|22
1623758430000|2021-06-15 12:00:30|43635.2|43615.2|43645.7|43625.7|43645.7|43625.7|43635.2|43615.2|19
1623758440000|2021-06-15 12:00:40|43645.2|43625.2|43640.7|43620.7|43645.2|43625.2|43638.2|43618.2|7
1623758450000|2021-06-15 12:00:50|43640.2|43620.2|43635.7|43615.7|43640.2|43620.2|43635.7|43615.7|6
1623758460000|2021-06-15 12:01:00|43629.7|43609.7|43633.7|43613.7|43633.7|43613.7|43620.2|43600.2|22
1623758470000|2021-06-15 12:01:10|43635.7|43615.7|43615.7|43595.7|43636.2|43616.2|43611.2|43591.2|8
1623758480000|2021-06-15 12:01:20|43611.2|43591.2|43608.2|43588.2|43611.2|43591.2|43608.2|43588.2|6
1623758490000|2021-06-15 12:01:30|43608.7|43588.7|43611.2|43591.2|43611.2|43591.2|43608.7|43588.7|12
1623758500000|2021-06-15 12:01:40|43610.7|43590.7|43609.7|43589.7|43610.7|43590.7|43609.7|43589.7|5
1623758510000|2021-06-15 12:01:50|43609.2|43589.2|43612.7|43592.7|43615.7|43595.7|43607.2|43587.2|9
1623758520000|2021-06-15 12:02:00|43610.7|43590.7|43605.7|43585.7|43610.7|43590.7|43600.7|43580.7|22
1623758530000|2021-06-15 12:02:10|43606.2|43586.2|43620.7|43600.7|43623.2|43603.2|43605.7|43585.7|12
1623758540000|2021-06-15 12:02:20|43623.2|43603.2|43625.7|43605.7|43625.7|43605.7|43623.2|43603.2|1
1623758550000|2021-06-15 12:02:30|43625.2|43605.2|43630.7|43610.7|43632.7|43612.7|43625.2|43605.2|7
1623758560000|2021-06-15 12:02:40|43632.7|43612.7|43626.2|43606.2|43632.7|43612.7|43626.2|43606.2|3
1623758570000|2021-06-15 12:02:50|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|3
1623758580000|2021-06-15 12:03:00|43625.2|43605.2|43610.7|43590.7|43625.2|43605.2|43610.7|43590.7|7
1623758590000|2021-06-15 12:03:10|43608.2|43588.2|43618.2|43598.2|43618.7|43598.7|43608.2|43588.2|11
1623758600000|2021-06-15 12:03:20|43618.7|43598.7|43616.2|43596.2|43618.7|43598.7|43613.2|43593.2|5
1623758610000|2021-06-15 12:03:30|||||||||4
1623758620000|2021-06-15 12:03:40|43618.2|43598.2|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|2
1623758630000|2021-06-15 12:03:50|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|2
1623758640000|2021-06-15 12:04:00|43620.2|43600.2|43620.7|43600.7|43620.7|43600.7|43617.7|43597.7|10
1623758650000|2021-06-15 12:04:10|43622.7|43602.7|43615.7|43595.7|43622.7|43602.7|43615.7|43595.7|3
1623758660000|2021-06-15 12:04:20|43615.2|43595.2|43607.7|43587.7|43615.7|43595.7|43607.7|43587.7|14
1623758670000|2021-06-15 12:04:30|43607.2|43587.2|43605.7|43585.7|43608.2|43588.2|43605.7|43585.7|9
1623758680000|2021-06-15 12:04:40|43615.7|43595.7|43620.7|43600.7|43621.2|43601.2|43615.7|43595.7|16
1623758690000|2021-06-15 12:04:50|43625.7|43605.7|43630.2|43610.2|43630.7|43610.7|43625.7|43605.7|13
1623758700000|2021-06-15 12:05:00|43629.7|43609.7|43633.7|43613.7|43636.2|43616.2|43627.2|43607.2|7
1623758710000|2021-06-15 12:05:10|43631.2|43611.2|43635.2|43615.2|43636.2|43616.2|43631.2|43611.2|13
1623758720000|2021-06-15 12:05:20|43633.2|43613.2|43628.7|43608.7|43633.2|43613.2|43628.7|43608.7|5
1623758730000|2021-06-15 12:05:30|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|3
1623758740000|2021-06-15 12:05:40|||||||||1
1623758750000|2021-06-15 12:05:50|43632.7|43612.7|43650.7|43630.7|43650.7|43630.7|43632.7|43612.7|10
1623758760000|2021-06-15 12:06:00|43651.2|43631.2|43645.2|43625.2|43651.2|43631.2|43645.2|43625.2|11
1623758770000|2021-06-15 12:06:10|43645.7|43625.7|43652.7|43632.7|43655.2|43635.2|43645.7|43625.7|15
1623758780000|2021-06-15 12:06:20|43655.2|43635.2|43665.7|43645.7|43665.7|43645.7|43655.2|43635.2|10
1623758790000|2021-06-15 12:06:30|43667.7|43647.7|43667.7|43647.7|43672.7|43652.7|43665.2|43645.2|13
1623758800000|2021-06-15 12:06:40|43665.7|43645.7|43663.2|43643.2|43665.7|43645.7|43663.2|43643.2|5
1623758810000|2021-06-15 12:06:50|43660.7|43640.7|43662.7|43642.7|43662.7|43642.7|43660.7|43640.7|2
1623758820000|2021-06-15 12:07:00|43660.2|43640.2|43659.7|43639.7|43662.7|43642.7|43659.7|43639.7|5
1623758830000|2021-06-15 12:07:10|43657.7|43637.7|43660.7|43640.7|43660.7|43640.7|43657.7|43637.7|11
1623758840000|2021-06-15 12:07:20|43660.2|43640.2|43660.7|43640.7|43661.2|43641.2|43660.2|43640.2|9
1623758850000|2021-06-15 12:07:30|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|2
1623758860000|2021-06-15 12:07:40|43663.2|43643.2|43663.2|43643.2|43663.2|43643.2|43660.7|43640.7|5
1623758870000|2021-06-15 12:07:50|43663.7|43643.7|43665.7|43645.7|43675.2|43655.2|43661.2|43641.2|15
1623758880000|2021-06-15 12:08:00|43665.2|43645.2|43665.7|43645.7|43665.7|43645.7|43663.2|43643.2|4
1623758890000|2021-06-15 12:08:10|43665.2|43645.2|43670.7|43650.7|43670.7|43650.7|43665.2|43645.2|8
1623758900000|2021-06-15 12:08:20|43675.2|43655.2|43676.2|43656.2|43676.2|43656.2|43673.7|43653.7|5
1623758910000|2021-06-15 12:08:30|43680.7|43660.7|43681.2|43661.2|43685.2|43665.2|43680.7|43660.7|5
1623758920000|2021-06-15 12:08:40|43680.7|43660.7|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|12
1623758930000|2021-06-15 12:08:50|43687.7|43667.7|43687.7|43667.7|43689.7|43669.7|43687.7|43667.7|6
1623758940000|2021-06-15 12:09:00|43688.7|43668.7|43685.7|43665.7|43688.7|43668.7|43685.7|43665.7|5
1623758950000|2021-06-15 12:09:10|43688.7|43668.7|43700.7|43680.7|43700.7|43680.7|43688.7|43668.7|24
1623758960000|2021-06-15 12:09:20|43702.7|43682.7|43697.7|43677.7|43702.7|43682.7|43697.7|43677.7|6
1623758970000|2021-06-15 12:09:30|43695.2|43675.2|43690.7|43670.7|43695.2|43675.2|43690.7|43670.7|1
1623758980000|2021-06-15 12:09:40|43693.2|43673.2|43688.7|43668.7|43693.2|43673.2|43685.7|43665.7|7
1623758990000|2021-06-15 12:09:50|43690.7|43670.7|43680.7|43660.7|43690.7|43670.7|43680.7|43660.7|6
1623759000000|2021-06-15 12:10:00|43687.7|43667.7|43620.7|43600.7|43687.7|43667.7|43615.7|43595.7|70
1623759010000|2021-06-15 12:10:10|43622.7|43602.7|43645.2|43625.2|43645.2|43625.2|43622.7|43602.7|31
1623759020000|2021-06-15 12:10:20|43640.7|43620.7|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|13
1623759030000|2021-06-15 12:10:30|43640.7|43620.7|43645.7|43625.7|43645.7|43625.7|43640.2|43620.2|11
1623759040000|2021-06-15 12:10:40|43650.7|43630.7|43652.2|43632.2|43657.7|43637.7|43650.7|43630.7|24
1623759050000|2021-06-15 12:10:50|43648.2|43628.2|43645.2|43625.2|43648.2|43628.2|43645.2|43625.2|7
1623759060000|2021-06-15 12:11:00|43640.2|43620.2|43610.7|43590.7|43640.2|43620.2|43610.7|43590.7|21
1623759070000|2021-06-15 12:11:10|43612.7|43592.7|43605.2|43585.2|43615.2|43595.2|43605.2|43585.2|21
1623759080000|2021-06-15 12:11:20|43604.7|43584.7|43607.7|43587.7|43607.7|43587.7|43600.2|43580.2|17
1623759090000|2021-06-15 12:11:30|43605.7|43585.7|43600.2|43580.2|43605.7|43585.7|43600.2|43580.2|16
1623759100000|2021-06-15 12:11:40|43597.7|43577.7|43592.7|43572.7|43597.7|43577.7|43592.7|43572.7|14
1623759110000|2021-06-15 12:11:50|43587.7|43567.7|43585.7|43565.7|43587.7|43567.7|43582.2|43562.2|22
1623759120000|2021-06-15 12:12:00|43585.2|43565.2|43575.7|43555.7|43609.7|43589.7|43573.7|43553.7|28
1623759130000|2021-06-15 12:12:10|43575.2|43555.2|43545.7|43525.7|43575.2|43555.2|43544.7|43524.7|41
1623759140000|2021-06-15 12:12:20|43541.2|43521.2|43545.2|43525.2|43545.7|43525.7|43540.7|43520.7|25
1623759150000|2021-06-15 12:12:30|43542.7|43522.7|43555.2|43535.2|43555.2|43535.2|43542.7|43522.7|23
1623759160000|2021-06-15 12:12:40|43560.2|43540.2|43562.7|43542.7|43570.2|43550.2|43560.2|43540.2|23
1623759170000|2021-06-15 12:12:50|43560.2|43540.2|43555.7|43535.7|43560.2|43540.2|43553.7|43533.7|21
1623759180000|2021-06-15 12:13:00|43555.2|43535.2|43550.2|43530.2|43555.2|43535.2|43550.2|43530.2|17
1623759190000|2021-06-15 12:13:10|43552.7|43532.7|43552.7|43532.7|43555.2|43535.2|43550.2|43530.2|9
1623759200000|2021-06-15 12:13:20|43553.2|43533.2|43552.7|43532.7|43555.2|43535.2|43552.7|43532.7|9
1623759210000|2021-06-15 12:13:30|43553.2|43533.2|43535.7|43515.7|43553.2|43533.2|43535.7|43515.7|25
1623759220000|2021-06-15 12:13:40|43537.7|43517.7|43530.2|43510.2|43537.7|43517.7|43530.2|43510.2|19
1623759230000|2021-06-15 12:13:50|43528.2|43508.2|43523.7|43503.7|43530.7|43510.7|43523.7|43503.7|13
1623759240000|2021-06-15 12:14:00|43523.2|43503.2|43495.7|43475.7|43527.7|43507.7|43490.7|43470.7|63
1623759250000|2021-06-15 12:14:10|43495.2|43475.2|43490.7|43470.7|43495.7|43475.7|43478.7|43458.7|48
1623759260000|2021-06-15 12:14:20|43492.7|43472.7|43490.7|43470.7|43493.2|43473.2|43488.7|43468.7|16
1623759270000|2021-06-15 12:14:30|43490.2|43470.2|43488.2|43468.2|43490.7|43470.7|43487.7|43467.7|19
1623759280000|2021-06-15 12:14:40|43487.7|43467.7|43495.2|43475.2|43495.2|43475.2|43487.7|43467.7|11
1623759290000|2021-06-15 12:14:50|43495.7|43475.7|43495.7|43475.7|43508.7|43488.7|43492.7|43472.7|56
1623759300000|2021-06-15 12:15:00|43495.2|43475.2|43495.7|43475.7|43496.2|43476.2|43490.7|43470.7|19
1623759310000|2021-06-15 12:15:10|43498.2|43478.2|43510.7|43490.7|43511.2|43491.2|43498.2|43478.2|22
1623759320000|2021-06-15 12:15:20|43512.7|43492.7|43513.2|43493.2|43513.2|43493.2|43510.2|43490.2|12
1623759330000|2021-06-15 12:15:30|43515.2|43495.2|43528.2|43508.2|43532.7|43512.7|43515.2|43495.2|16
1623759340000|2021-06-15 12:15:40|43525.7|43505.7|43525.7|43505.7|43525.7|43505.7|43525.7|43505.7|4
1623759350000|2021-06-15 12:15:50|43522.7|43502.7|43532.7|43512.7|43532.7|43512.7|43518.2|43498.2|21
1623759360000|2021-06-15 12:16:00|43535.2|43515.2|43537.7|43517.7|43537.7|43517.7|43535.2|43515.2|14
1623759370000|2021-06-15 12:16:10|43535.7|43515.7|43527.7|43507.7|43537.7|43517.7|43527.7|43507.7|18
1623759380000|2021-06-15 12:16:20|43527.2|43507.2|43525.2|43505.2|43527.2|43507.2|43515.7|43495.7|9
1623759390000|2021-06-15 12:16:30|||||||||7
1623759400000|2021-06-15 12:16:40|43525.7|43505.7|43530.2|43510.2|43530.2|43510.2|43525.7|43505.7|6
1623759410000|2021-06-15 12:16:50|43530.7|43510.7|43541.2|43521.2|43541.2|43521.2|43530.7|43510.7|7
1623759420000|2021-06-15 12:17:00|43545.7|43525.7|43552.7|43532.7|43560.2|43540.2|43545.7|43525.7|38
1623759430000|2021-06-15 12:17:10|43550.7|43530.7|43573.2|43553.2|43573.2|43553.2|43550.2|43530.2|13
1623759440000|2021-06-15 12:17:20|43575.2|43555.2|43589.7|43569.7|43589.7|43569.7|43575.2|43555.2|15
1623759450000|2021-06-15 12:17:30|43587.7|43567.7|43594.7|43574.7|43595.7|43575.7|43587.7|43567.7|21
1623759460000|2021-06-15 12:17:40|43588.2|43568.2|43580.7|43560.7|43588.2|43568.2|43580.7|43560.7|5
1623759470000|2021-06-15 12:17:50|43587.7|43567.7|43592.7|43572.7|43595.7|43575.7|43585.7|43565.7|26
1623759480000|2021-06-15 12:18:00|43588.2|43568.2|43585.7|43565.7|43588.2|43568.2|43585.7|43565.7|5
1623759490000|2021-06-15 12:18:10|43588.2|43568.2|43602.2|43582.2|43602.2|43582.2|43588.2|43568.2|6
1623759500000|2021-06-15 12:18:20|43600.2|43580.2|43600.2|43580.2|43600.7|43580.7|43598.2|43578.2|6
1623759510000|2021-06-15 12:18:30|43600.7|43580.7|43590.7|43570.7|43600.7|43580.7|43590.7|43570.7|17
1623759520000|2021-06-15 12:18:40|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43587.7|43567.7|5
1623759530000|2021-06-15 12:18:50|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|11
1623759540000|2021-06-15 12:19:00|43590.7|43570.7|43595.7|43575.7|43595.7|43575.7|43590.7|43570.7|5
1623759550000|2021-06-15 12:19:10|43598.2|43578.2|43615.2|43595.2|43615.7|43595.7|43596.2|43576.2|15
1623759560000|2021-06-15 12:19:20|43613.2|43593.2|43610.7|43590.7|43615.2|43595.2|43610.2|43590.2|7
1623759570000|2021-06-15 12:19:30|43614.7|43594.7|43617.7|43597.7|43617.7|43597.7|43613.2|43593.2|14
1623759580000|2021-06-15 12:19:40|43622.7|43602.7|43620.7|43600.7|43625.7|43605.7|43620.7|43600.7|13
1623759590000|2021-06-15 12:19:50|43620.2|43600.2|43617.7|43597.7|43620.2|43600.2|43612.2|43592.2|89
1623759600000|2021-06-15 12:20:00|43618.2|43598.2|43612.2|43592.2|43622.7|43602.7|43612.2|43592.2|14
1623759610000|2021-06-15 12:20:10|43610.2|43590.2|43608.2|43588.2|43613.2|43593.2|43608.2|43588.2|7
1623759620000|2021-06-15 12:20:20|43605.2|43585.2|43610.7|43590.7|43610.7|43590.7|43603.2|43583.2|9
1623759630000|2021-06-15 12:20:30|43613.2|43593.2|43610.7|43590.7|43615.7|43595.7|43610.2|43590.2|12
1623759640000|2021-06-15 12:20:40|43612.7|43592.7|43615.7|43595.7|43615.7|43595.7|43612.7|43592.7|5
1623759650000|2021-06-15 12:20:50|43617.7|43597.7|43624.7|43604.7|43624.7|43604.7|43617.7|43597.7|12
1623759660000|2021-06-15 12:21:00|43625.2|43605.2|43610.7|43590.7|43625.2|43605.2|43610.7|43590.7|14
1623759670000|2021-06-15 12:21:10|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43608.2|43588.2|1
1623759680000|2021-06-15 12:21:20|43608.2|43588.2|43610.2|43590.2|43610.2|43590.2|43608.2|43588.2|1
1623759690000|2021-06-15 12:21:30|43606.2|43586.2|43610.7|43590.7|43610.7|43590.7|43606.2|43586.2|3
1623759710000|2021-06-15 12:21:50|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43608.7|43588.7|16
1623759720000|2021-06-15 12:22:00|43610.2|43590.2|43610.2|43590.2|43610.7|43590.7|43608.2|43588.2|14
1623759730000|2021-06-15 12:22:10|43608.2|43588.2|43605.2|43585.2|43610.2|43590.2|43605.2|43585.2|16
1623759740000|2021-06-15 12:22:20|43605.7|43585.7|43611.2|43591.2|43611.2|43591.2|43605.2|43585.2|3
1623759750000|2021-06-15 12:22:30|43613.2|43593.2|43612.7|43592.7|43613.2|43593.2|43607.7|43587.7|10
1623759760000|2021-06-15 12:22:40|43610.7|43590.7|43605.2|43585.2|43610.7|43590.7|43605.2|43585.2|6
1623759770000|2021-06-15 12:22:50|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|1
1623759780000|2021-06-15 12:23:00|43598.2|43578.2|43595.2|43575.2|43598.2|43578.2|43590.7|43570.7|26
1623759790000|2021-06-15 12:23:10|43594.7|43574.7|43585.7|43565.7|43595.7|43575.7|43585.7|43565.7|37
1623759800000|2021-06-15 12:23:20|43585.2|43565.2|43560.7|43540.7|43585.2|43565.2|43560.2|43540.2|42
1623759810000|2021-06-15 12:23:30|43561.2|43541.2|43565.7|43545.7|43565.7|43545.7|43561.2|43541.2|9
1623759820000|2021-06-15 12:23:40|43577.7|43557.7|43575.7|43555.7|43580.2|43560.2|43575.2|43555.2|10
1623759830000|2021-06-15 12:23:50|43575.2|43555.2|43587.7|43567.7|43588.2|43568.2|43575.2|43555.2|10
1623759840000|2021-06-15 12:24:00|43585.7|43565.7|43578.2|43558.2|43585.7|43565.7|43578.2|43558.2|10
1623759850000|2021-06-15 12:24:10|43573.7|43553.7|43570.2|43550.2|43573.7|43553.7|43570.2|43550.2|6
1623759860000|2021-06-15 12:24:20|43570.7|43550.7|43570.2|43550.2|43570.7|43550.7|43570.2|43550.2|1
1623759870000|2021-06-15 12:24:30|43565.2|43545.2|43563.2|43543.2|43565.2|43545.2|43563.2|43543.2|7
1623759880000|2021-06-15 12:24:40|43562.7|43542.7|43552.7|43532.7|43562.7|43542.7|43543.2|43523.2|37
1623759890000|2021-06-15 12:24:50|43550.7|43530.7|43550.2|43530.2|43550.7|43530.7|43550.2|43530.2|6
1623759900000|2021-06-15 12:25:00|43552.7|43532.7|43552.7|43532.7|43560.2|43540.2|43550.2|43530.2|16
1623759910000|2021-06-15 12:25:10|43557.7|43537.7|43557.7|43537.7|43560.2|43540.2|43557.7|43537.7|11
1623759920000|2021-06-15 12:25:20|43557.2|43537.2|43563.7|43543.7|43565.7|43545.7|43557.2|43537.2|14
1623759930000|2021-06-15 12:25:30|43565.7|43545.7|43570.2|43550.2|43570.2|43550.2|43565.7|43545.7|7
1623759940000|2021-06-15 12:25:40|43575.2|43555.2|43570.7|43550.7|43575.2|43555.2|43570.7|43550.7|4
1623759950000|2021-06-15 12:25:50|43572.7|43552.7|43585.2|43565.2|43585.2|43565.2|43572.7|43552.7|10
1623759960000|2021-06-15 12:26:00|43587.7|43567.7|43580.7|43560.7|43592.7|43572.7|43580.7|43560.7|8
1623759970000|2021-06-15 12:26:10|43580.2|43560.2|43575.7|43555.7|43580.2|43560.2|43575.7|43555.7|2
1623759980000|2021-06-15 12:26:20|43575.2|43555.2|43580.2|43560.2|43580.2|43560.2|43575.2|43555.2|3
1623759990000|2021-06-15 12:26:30|43579.7|43559.7|43576.2|43556.2|43579.7|43559.7|43576.2|43556.2|1
1623760000000|2021-06-15 12:26:40|43578.2|43558.2|43593.2|43573.2|43593.2|43573.2|43578.2|43558.2|8
1623760010000|2021-06-15 12:26:50|43595.2|43575.2|43598.2|43578.2|43598.2|43578.2|43590.7|43570.7|8
1623760020000|2021-06-15 12:27:00|43597.7|43577.7|43595.2|43575.2|43597.7|43577.7|43590.2|43570.2|37
1623760030000|2021-06-15 12:27:10|43591.2|43571.2|43603.2|43583.2|43603.7|43583.7|43590.2|43570.2|4
1623760040000|2021-06-15 12:27:20|43602.7|43582.7|43605.7|43585.7|43610.2|43590.2|43600.7|43580.7|12
1623760050000|2021-06-15 12:27:30|43605.2|43585.2|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|3
1623760060000|2021-06-15 12:27:40|43605.7|43585.7|43603.2|43583.2|43607.7|43587.7|43603.2|43583.2|7
1623760070000|2021-06-15 12:27:50|43605.2|43585.2|43600.7|43580.7|43605.2|43585.2|43600.7|43580.7|4
1623760080000|2021-06-15 12:28:00|43598.2|43578.2|43588.2|43568.2|43598.2|43578.2|43588.2|43568.2|11
1623760090000|2021-06-15 12:28:10|43585.2|43565.2|43578.7|43558.7|43585.2|43565.2|43578.7|43558.7|8
1623760100000|2021-06-15 12:28:20|||||||||2
1623760110000|2021-06-15 12:28:30|43576.7|43556.7|43580.2|43560.2|43580.2|43560.2|43576.2|43556.2|8
1623760120000|2021-06-15 12:28:40|||||||||1
1623760130000|2021-06-15 12:28:50|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|1
1623760140000|2021-06-15 12:29:00|43574.7|43554.7|43550.2|43530.2|43574.7|43554.7|43550.2|43530.2|16
1623760150000|2021-06-15 12:29:10|43551.2|43531.2|43573.2|43553.2|43575.2|43555.2|43551.2|43531.2|28
1623760160000|2021-06-15 12:29:20|||||||||1
1623760170000|2021-06-15 12:29:30|43570.7|43550.7|43566.7|43546.7|43570.7|43550.7|43566.7|43546.7|6
1623760180000|2021-06-15 12:29:40|43564.7|43544.7|43568.2|43548.2|43568.2|43548.2|43564.7|43544.7|4
1623760190000|2021-06-15 12:29:50|||||||||2
1623760200000|2021-06-15 12:30:00|43563.2|43543.2|43558.2|43538.2|43565.2|43545.2|43556.2|43536.2|12
1623760210000|2021-06-15 12:30:10|43555.7|43535.7|43563.2|43543.2|43563.7|43543.7|43553.2|43533.2|16
1623760220000|2021-06-15 12:30:20|43561.2|43541.2|43556.7|43536.7|43568.2|43548.2|43556.7|43536.7|7
1623760230000|2021-06-15 12:30:30|43554.7|43534.7|43568.2|43548.2|43568.2|43548.2|43554.7|43534.7|4
1623760240000|2021-06-15 12:30:40|43566.2|43546.2|43565.7|43545.7|43573.2|43553.2|43560.2|43540.2|21
1623760250000|2021-06-15 12:30:50|43567.7|43547.7|43560.2|43540.2|43567.7|43547.7|43560.2|43540.2|10
1623760260000|2021-06-15 12:31:00|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43553.2|43533.2|7
1623760270000|2021-06-15 12:31:10|43560.2|43540.2|43530.2|43510.2|43560.2|43540.2|43530.2|43510.2|14
1623760280000|2021-06-15 12:31:20|43527.7|43507.7|43527.7|43507.7|43535.7|43515.7|43527.7|43507.7|9
1623760290000|2021-06-15 12:31:30|43530.2|43510.2|43527.7|43507.7|43533.2|43513.2|43527.7|43507.7|9
1623760300000|2021-06-15 12:31:40|43522.7|43502.7|43510.2|43490.2|43522.7|43502.7|43510.2|43490.2|25
1623760310000|2021-06-15 12:31:50|43510.7|43490.7|43520.7|43500.7|43520.7|43500.7|43510.7|43490.7|23
1623760320000|2021-06-15 12:32:00|43523.2|43503.2|43525.7|43505.7|43537.7|43517.7|43523.2|43503.2|26
1623760330000|2021-06-15 12:32:10|43526.2|43506.2|43557.7|43537.7|43557.7|43537.7|43526.2|43506.2|25
1623760340000|2021-06-15 12:32:20|43553.7|43533.7|43570.2|43550.2|43570.2|43550.2|43552.7|43532.7|6
1623760350000|2021-06-15 12:32:30|43565.2|43545.2|43567.7|43547.7|43578.2|43558.2|43565.2|43545.2|25
1623760360000|2021-06-15 12:32:40|43567.2|43547.2|43547.7|43527.7|43567.2|43547.2|43545.2|43525.2|29
1623760370000|2021-06-15 12:32:50|43545.7|43525.7|43545.2|43525.2|43554.7|43534.7|43542.7|43522.7|16
1623760380000|2021-06-15 12:33:00|43543.2|43523.2|43548.2|43528.2|43562.7|43542.7|43537.2|43517.2|22
1623760390000|2021-06-15 12:33:10|43550.2|43530.2|43547.7|43527.7|43550.7|43530.7|43545.7|43525.7|3
1623760400000|2021-06-15 12:33:20|43545.7|43525.7|43535.2|43515.2|43545.7|43525.7|43533.2|43513.2|11
1623760410000|2021-06-15 12:33:30|43533.2|43513.2|43540.2|43520.2|43540.2|43520.2|43530.7|43510.7|7
1623760420000|2021-06-15 12:33:40|43540.7|43520.7|43535.2|43515.2|43542.7|43522.7|43533.2|43513.2|10
1623760430000|2021-06-15 12:33:50|43533.2|43513.2|43536.2|43516.2|43538.2|43518.2|43533.2|43513.2|29
1623760440000|2021-06-15 12:34:00|43538.2|43518.2|43543.2|43523.2|43543.2|43523.2|43533.2|43513.2|10
1623760450000|2021-06-15 12:34:10|43546.2|43526.2|43560.2|43540.2|43562.2|43542.2|43546.2|43526.2|6
1623760460000|2021-06-15 12:34:20|43559.7|43539.7|43550.7|43530.7|43559.7|43539.7|43545.7|43525.7|17
1623760470000|2021-06-15 12:34:30|43548.7|43528.7|43552.7|43532.7|43552.7|43532.7|43548.2|43528.2|7
1623760480000|2021-06-15 12:34:40|43553.2|43533.2|43555.2|43535.2|43555.7|43535.7|43550.7|43530.7|2
1623760490000|2021-06-15 12:34:50|43557.7|43537.7|43562.7|43542.7|43562.7|43542.7|43557.7|43537.7|6
1623760500000|2021-06-15 12:35:00|43563.2|43543.2|43560.7|43540.7|43565.7|43545.7|43558.2|43538.2|15
1623760510000|2021-06-15 12:35:10|43560.2|43540.2|43565.2|43545.2|43565.2|43545.2|43560.2|43540.2|7
1623760520000|2021-06-15 12:35:20|43562.7|43542.7|43560.2|43540.2|43562.7|43542.7|43560.2|43540.2|5
1623760530000|2021-06-15 12:35:30|43555.7|43535.7|43543.2|43523.2|43555.7|43535.7|43535.7|43515.7|21
1623760540000|2021-06-15 12:35:40|43545.2|43525.2|43547.7|43527.7|43547.7|43527.7|43545.2|43525.2|2
1623760550000|2021-06-15 12:35:50|43552.7|43532.7|43538.2|43518.2|43558.2|43538.2|43538.2|43518.2|38
1623760560000|2021-06-15 12:36:00|43538.7|43518.7|43542.7|43522.7|43542.7|43522.7|43535.7|43515.7|16
1623760570000|2021-06-15 12:36:10|43540.7|43520.7|43540.2|43520.2|43540.7|43520.7|43538.2|43518.2|4
1623760580000|2021-06-15 12:36:20|43538.2|43518.2|43540.7|43520.7|43540.7|43520.7|43538.2|43518.2|10
1623760590000|2021-06-15 12:36:30|43543.7|43523.7|43545.7|43525.7|43550.2|43530.2|43543.7|43523.7|10
1623760600000|2021-06-15 12:36:40|43548.2|43528.2|43545.2|43525.2|43548.2|43528.2|43545.2|43525.2|8
1623760610000|2021-06-15 12:36:50|43542.2|43522.2|43540.7|43520.7|43542.2|43522.2|43535.7|43515.7|6
1623760620000|2021-06-15 12:37:00|43538.2|43518.2|43540.7|43520.7|43540.7|43520.7|43538.2|43518.2|12
1623760630000|2021-06-15 12:37:10|43540.2|43520.2|43522.7|43502.7|43540.2|43520.2|43522.7|43502.7|18
1623760640000|2021-06-15 12:37:20|43520.7|43500.7|43520.7|43500.7|43525.2|43505.2|43520.2|43500.2|10
1623760650000|2021-06-15 12:37:30|43524.7|43504.7|43510.2|43490.2|43525.2|43505.2|43510.2|43490.2|24
1623760660000|2021-06-15 12:37:40|43507.7|43487.7|43505.7|43485.7|43507.7|43487.7|43501.2|43481.2|21
1623760670000|2021-06-15 12:37:50|43505.2|43485.2|43512.7|43492.7|43512.7|43492.7|43500.7|43480.7|19
1623760680000|2021-06-15 12:38:00|43513.2|43493.2|43510.7|43490.7|43513.2|43493.2|43507.7|43487.7|15
1623760690000|2021-06-15 12:38:10|43512.7|43492.7|43506.7|43486.7|43512.7|43492.7|43506.7|43486.7|18
1623760700000|2021-06-15 12:38:20|43506.2|43486.2|43502.7|43482.7|43510.2|43490.2|43502.7|43482.7|8
1623760710000|2021-06-15 12:38:30|43503.2|43483.2|43500.7|43480.7|43503.2|43483.2|43498.7|43478.7|6
1623760720000|2021-06-15 12:38:40|43500.2|43480.2|43503.2|43483.2|43503.2|43483.2|43497.7|43477.7|33
1623760730000|2021-06-15 12:38:50|43507.2|43487.2|43509.7|43489.7|43509.7|43489.7|43505.2|43485.2|5
1623760740000|2021-06-15 12:39:00|43507.7|43487.7|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|5
1623760750000|2021-06-15 12:39:10|43509.7|43489.7|43510.2|43490.2|43510.2|43490.2|43505.7|43485.7|5
1623760760000|2021-06-15 12:39:20|43505.7|43485.7|43505.7|43485.7|43508.2|43488.2|43503.2|43483.2|18
1623760770000|2021-06-15 12:39:30|43506.2|43486.2|43505.7|43485.7|43508.2|43488.2|43505.7|43485.7|3
1623760780000|2021-06-15 12:39:40|43503.7|43483.7|43505.2|43485.2|43507.7|43487.7|43503.2|43483.2|12
1623760790000|2021-06-15 12:39:50|43503.2|43483.2|43508.2|43488.2|43508.7|43488.7|43503.2|43483.2|5
1623760800000|2021-06-15 12:40:00|43508.7|43488.7|43505.7|43485.7|43508.7|43488.7|43502.7|43482.7|18
1623760810000|2021-06-15 12:40:10|43505.2|43485.2|43508.7|43488.7|43511.7|43491.7|43505.2|43485.2|15
1623760820000|2021-06-15 12:40:20|43510.7|43490.7|43508.7|43488.7|43510.7|43490.7|43505.7|43485.7|13
1623760830000|2021-06-15 12:40:30|43508.2|43488.2|43505.7|43485.7|43510.7|43490.7|43505.7|43485.7|6
1623760840000|2021-06-15 12:40:40|43505.2|43485.2|43505.7|43485.7|43507.7|43487.7|43505.2|43485.2|11
1623760850000|2021-06-15 12:40:50|43502.7|43482.7|43505.7|43485.7|43507.7|43487.7|43502.7|43482.7|17
1623760860000|2021-06-15 12:41:00|43505.2|43485.2|43504.7|43484.7|43505.2|43485.2|43503.2|43483.2|9
1623760870000|2021-06-15 12:41:10|43500.7|43480.7|43507.7|43487.7|43507.7|43487.7|43500.7|43480.7|2
1623760880000|2021-06-15 12:41:20|43510.2|43490.2|43520.7|43500.7|43522.7|43502.7|43510.2|43490.2|12
1623760890000|2021-06-15 12:41:30|43522.7|43502.7|43520.7|43500.7|43522.7|43502.7|43520.2|43500.2|13
1623760900000|2021-06-15 12:41:40|43522.7|43502.7|43525.2|43505.2|43530.2|43510.2|43522.7|43502.7|11
1623760910000|2021-06-15 12:41:50|43522.7|43502.7|43520.7|43500.7|43522.7|43502.7|43520.7|43500.7|4
1623760920000|2021-06-15 12:42:00|43522.7|43502.7|43515.7|43495.7|43522.7|43502.7|43515.7|43495.7|24
1623760930000|2021-06-15 12:42:10|43515.2|43495.2|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|2
1623760940000|2021-06-15 12:42:20|43510.7|43490.7|43512.7|43492.7|43512.7|43492.7|43510.2|43490.2|11
1623760950000|2021-06-15 12:42:30|||||||||3
1623760960000|2021-06-15 12:42:40|43510.7|43490.7|43512.2|43492.2|43512.2|43492.2|43510.2|43490.2|7
1623760970000|2021-06-15 12:42:50|43510.2|43490.2|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|4
1623760980000|2021-06-15 12:43:00|43505.7|43485.7|43505.2|43485.2|43505.7|43485.7|43505.2|43485.2|3
1623760990000|2021-06-15 12:43:10|43496.7|43476.7|43415.7|43395.7|43497.2|43477.2|43407.7|43387.7|115
1623761000000|2021-06-15 12:43:20|43420.7|43400.7|43417.7|43397.7|43427.2|43407.2|43415.2|43395.2|62
1623761010000|2021-06-15 12:43:30|43420.2|43400.2|43417.7|43397.7|43425.2|43405.2|43417.7|43397.7|28
1623761020000|2021-06-15 12:43:40|43417.2|43397.2|43415.7|43395.7|43417.2|43397.2|43410.7|43390.7|24
1623761030000|2021-06-15 12:43:50|43418.7|43398.7|43420.2|43400.2|43425.2|43405.2|43413.7|43393.7|24
1623761040000|2021-06-15 12:44:00|43420.7|43400.7|43431.2|43411.2|43431.2|43411.2|43420.7|43400.7|22
1623761050000|2021-06-15 12:44:10|43433.2|43413.2|43440.7|43420.7|43440.7|43420.7|43433.2|43413.2|11
1623761060000|2021-06-15 12:44:20|43448.2|43428.2|43455.7|43435.7|43460.2|43440.2|43448.2|43428.2|22
1623761070000|2021-06-15 12:44:30|43462.7|43442.7|43467.7|43447.7|43470.2|43450.2|43460.2|43440.2|13
1623761080000|2021-06-15 12:44:40|43469.7|43449.7|43470.2|43450.2|43470.2|43450.2|43465.2|43445.2|16
1623761090000|2021-06-15 12:44:50|43467.7|43447.7|43485.7|43465.7|43490.7|43470.7|43465.7|43445.7|34
1623761100000|2021-06-15 12:45:00|43485.2|43465.2|43485.7|43465.7|43485.7|43465.7|43482.7|43462.7|22
1623761110000|2021-06-15 12:45:10|43486.2|43466.2|43492.7|43472.7|43492.7|43472.7|43486.2|43466.2|17
1623761120000|2021-06-15 12:45:20|43488.2|43468.2|43485.2|43465.2|43490.2|43470.2|43485.2|43465.2|8
1623761130000|2021-06-15 12:45:30|43482.7|43462.7|43475.7|43455.7|43482.7|43462.7|43475.7|43455.7|13
1623761140000|2021-06-15 12:45:40|43472.7|43452.7|43465.7|43445.7|43472.7|43452.7|43460.7|43440.7|24
1623761150000|2021-06-15 12:45:50|43461.2|43441.2|43465.2|43445.2|43465.7|43445.7|43461.2|43441.2|6
1623761160000|2021-06-15 12:46:00|43460.7|43440.7|43437.7|43417.7|43460.7|43440.7|43437.7|43417.7|19
1623761170000|2021-06-15 12:46:10|43440.2|43420.2|43445.7|43425.7|43445.7|43425.7|43437.7|43417.7|28
1623761180000|2021-06-15 12:46:20|43447.7|43427.7|43425.7|43405.7|43447.7|43427.7|43423.2|43403.2|39
1623761190000|2021-06-15 12:46:30|43428.7|43408.7|43410.7|43390.7|43428.7|43408.7|43410.7|43390.7|44
1623761200000|2021-06-15 12:46:40|43410.2|43390.2|43355.7|43335.7|43410.2|43390.2|43333.2|43313.2|122
1623761210000|2021-06-15 12:46:50|43357.7|43337.7|43352.7|43332.7|43373.7|43353.7|43352.7|43332.7|86
1623761220000|2021-06-15 12:47:00|43347.7|43327.7|43330.2|43310.2|43347.7|43327.7|43315.2|43295.2|77
1623761230000|2021-06-15 12:47:10|43329.7|43309.7|43309.7|43289.7|43329.7|43309.7|43309.7|43289.7|74
1623761240000|2021-06-15 12:47:20|43310.2|43290.2|43342.7|43322.7|43344.7|43324.7|43310.2|43290.2|74
1623761250000|2021-06-15 12:47:30|43344.2|43324.2|43357.2|43337.2|43369.7|43349.7|43344.2|43324.2|32
1623761260000|2021-06-15 12:47:40|43354.7|43334.7|43359.7|43339.7|43364.7|43344.7|43354.2|43334.2|25
1623761270000|2021-06-15 12:47:50|43361.7|43341.7|43374.7|43354.7|43384.7|43364.7|43359.2|43339.2|106
1623761280000|2021-06-15 12:48:00|43379.2|43359.2|43344.7|43324.7|43379.2|43359.2|43342.7|43322.7|19
1623761290000|2021-06-15 12:48:10|43344.2|43324.2|43340.2|43320.2|43352.7|43332.7|43339.7|43319.7|39
1623761300000|2021-06-15 12:48:20|43339.7|43319.7|43339.7|43319.7|43342.7|43322.7|43339.2|43319.2|17
1623761310000|2021-06-15 12:48:30|43340.2|43320.2|43334.2|43314.2|43342.7|43322.7|43334.2|43314.2|20
1623761320000|2021-06-15 12:48:40|43334.7|43314.7|43324.2|43304.2|43337.2|43317.2|43314.7|43294.7|32
1623761330000|2021-06-15 12:48:50|43324.7|43304.7|43337.2|43317.2|43339.2|43319.2|43324.7|43304.7|23
1623761340000|2021-06-15 12:49:00|43335.2|43315.2|43324.2|43304.2|43335.2|43315.2|43316.7|43296.7|31
1623761350000|2021-06-15 12:49:10|43321.7|43301.7|43324.2|43304.2|43324.2|43304.2|43319.7|43299.7|13
1623761360000|2021-06-15 12:49:20|43327.2|43307.2|43347.2|43327.2|43349.7|43329.7|43327.2|43307.2|19
1623761370000|2021-06-15 12:49:30|43347.7|43327.7|43342.2|43322.2|43347.7|43327.7|43340.2|43320.2|18
1623761380000|2021-06-15 12:49:40|43344.7|43324.7|43349.7|43329.7|43359.7|43339.7|43344.7|43324.7|12
1623761390000|2021-06-15 12:49:50|43347.2|43327.2|43355.2|43335.2|43357.2|43337.2|43344.7|43324.7|36
1623761400000|2021-06-15 12:50:00|43354.7|43334.7|43352.2|43332.2|43355.2|43335.2|43347.2|43327.2|54
1623761410000|2021-06-15 12:50:10|43350.2|43330.2|43354.7|43334.7|43354.7|43334.7|43349.7|43329.7|16
1623761420000|2021-06-15 12:50:20|||||||||12
1623761430000|2021-06-15 12:50:30|43352.7|43332.7|43352.2|43332.2|43354.7|43334.7|43352.2|43332.2|2
1623761440000|2021-06-15 12:50:40|43346.7|43326.7|43342.2|43322.2|43346.7|43326.7|43329.7|43309.7|22
1623761450000|2021-06-15 12:50:50|43339.7|43319.7|43349.7|43329.7|43349.7|43329.7|43339.7|43319.7|13
1623761460000|2021-06-15 12:51:00|43347.2|43327.2|43330.2|43310.2|43347.2|43327.2|43329.7|43309.7|14
1623761470000|2021-06-15 12:51:10|43332.2|43312.2|43352.2|43332.2|43352.2|43332.2|43332.2|43312.2|18
1623761480000|2021-06-15 12:51:20|43354.2|43334.2|43344.7|43324.7|43354.7|43334.7|43344.7|43324.7|5
1623761490000|2021-06-15 12:51:30|43347.2|43327.2|43344.7|43324.7|43347.2|43327.2|43344.7|43324.7|11
1623761500000|2021-06-15 12:51:40|43345.2|43325.2|43344.7|43324.7|43349.7|43329.7|43342.2|43322.2|16
1623761510000|2021-06-15 12:51:50|43345.2|43325.2|43349.2|43329.2|43354.2|43334.2|43342.2|43322.2|72
1623761520000|2021-06-15 12:52:00|43347.2|43327.2|43349.2|43329.2|43349.2|43329.2|43337.2|43317.2|27
1623761530000|2021-06-15 12:52:10|43349.7|43329.7|43342.2|43322.2|43349.7|43329.7|43342.2|43322.2|20
1623761540000|2021-06-15 12:52:20|43344.7|43324.7|43344.2|43324.2|43349.2|43329.2|43337.7|43317.7|33
1623761550000|2021-06-15 12:52:30|43346.7|43326.7|43349.2|43329.2|43349.2|43329.2|43344.2|43324.2|9
1623761560000|2021-06-15 12:52:40|43354.2|43334.2|43334.7|43314.7|43354.7|43334.7|43334.7|43314.7|92
1623761570000|2021-06-15 12:52:50|43332.2|43312.2|43314.7|43294.7|43334.7|43314.7|43310.2|43290.2|32
1623761580000|2021-06-15 12:53:00|43312.2|43292.2|43339.7|43319.7|43354.7|43334.7|43312.2|43292.2|42
1623761590000|2021-06-15 12:53:10|43339.2|43319.2|43344.7|43324.7|43347.2|43327.2|43339.2|43319.2|23
1623761600000|2021-06-15 12:53:20|43347.7|43327.7|43344.7|43324.7|43347.7|43327.7|43344.7|43324.7|24
1623761610000|2021-06-15 12:53:30|43341.7|43321.7|43344.2|43324.2|43344.2|43324.2|43341.7|43321.7|18
1623761620000|2021-06-15 12:53:40|43342.2|43322.2|43339.7|43319.7|43344.7|43324.7|43339.7|43319.7|19
1623761630000|2021-06-15 12:53:50|43344.2|43324.2|43342.2|43322.2|43344.7|43324.7|43339.7|43319.7|15
1623761640000|2021-06-15 12:54:00|43344.7|43324.7|43356.7|43336.7|43356.7|43336.7|43344.7|43324.7|16
1623761650000|2021-06-15 12:54:10|43354.7|43334.7|43340.2|43320.2|43354.7|43334.7|43340.2|43320.2|17
1623761660000|2021-06-15 12:54:20|43337.7|43317.7|43349.7|43329.7|43349.7|43329.7|43337.7|43317.7|22
1623761670000|2021-06-15 12:54:30|43354.2|43334.2|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|24
1623761680000|2021-06-15 12:54:40|43352.2|43332.2|43352.2|43332.2|43356.7|43336.7|43352.2|43332.2|10
1623761690000|2021-06-15 12:54:50|43357.2|43337.2|43359.2|43339.2|43359.2|43339.2|43354.7|43334.7|9
1623761700000|2021-06-15 12:55:00|43357.2|43337.2|43344.7|43324.7|43359.7|43339.7|43344.7|43324.7|15
1623761710000|2021-06-15 12:55:10|43340.2|43320.2|43329.2|43309.2|43340.2|43320.2|43327.7|43307.7|18
1623761720000|2021-06-15 12:55:20|43327.2|43307.2|43314.7|43294.7|43329.7|43309.7|43314.7|43294.7|21
1623761730000|2021-06-15 12:55:30|43312.2|43292.2|43314.7|43294.7|43314.7|43294.7|43309.7|43289.7|18
1623761740000|2021-06-15 12:55:40|||||||||8
1623761750000|2021-06-15 12:55:50|43312.2|43292.2|43314.7|43294.7|43314.7|43294.7|43312.2|43292.2|11
1623761760000|2021-06-15 12:56:00|43319.2|43299.2|43234.7|43214.7|43319.2|43299.2|43229.7|43209.7|98
1623761770000|2021-06-15 12:56:10|43229.7|43209.7|43247.2|43227.2|43249.7|43229.7|43229.7|43209.7|68
1623761780000|2021-06-15 12:56:20|43247.7|43227.7|43244.7|43224.7|43261.7|43241.7|43242.2|43222.2|68
1623761790000|2021-06-15 12:56:30|43247.2|43227.2|43239.2|43219.2|43249.7|43229.7|43239.2|43219.2|34
1623761800000|2021-06-15 12:56:40|43236.7|43216.7|43249.7|43229.7|43249.7|43229.7|43234.7|43214.7|36
1623761810000|2021-06-15 12:56:50|43244.7|43224.7|43242.2|43222.2|43244.7|43224.7|43236.7|43216.7|34
1623761820000|2021-06-15 12:57:00|43244.2|43224.2|43262.7|43242.7|43263.2|43243.2|43244.2|43224.2|55
1623761830000|2021-06-15 12:57:10|43263.7|43243.7|43279.7|43259.7|43282.2|43262.2|43263.7|43243.7|30
1623761840000|2021-06-15 12:57:20|43279.2|43259.2|43279.7|43259.7|43279.7|43259.7|43276.7|43256.7|20
1623761850000|2021-06-15 12:57:30|43280.2|43260.2|43314.7|43294.7|43314.7|43294.7|43280.2|43260.2|113
1623761860000|2021-06-15 12:57:40|43319.7|43299.7|43317.2|43297.2|43319.7|43299.7|43314.7|43294.7|31
1623761870000|2021-06-15 12:57:50|43319.7|43299.7|43334.7|43314.7|43334.7|43314.7|43319.7|43299.7|24
1623761880000|2021-06-15 12:58:00|43331.7|43311.7|43334.7|43314.7|43339.7|43319.7|43329.7|43309.7|35
1623761890000|2021-06-15 12:58:10|43332.7|43312.7|43339.7|43319.7|43344.2|43324.2|43331.7|43311.7|45
1623761900000|2021-06-15 12:58:20|43339.2|43319.2|43338.7|43318.7|43339.7|43319.7|43338.7|43318.7|13
1623761910000|2021-06-15 12:58:30|43339.7|43319.7|43349.7|43329.7|43349.7|43329.7|43339.2|43319.2|33
1623761920000|2021-06-15 12:58:40|43349.2|43329.2|43349.7|43329.7|43352.2|43332.2|43347.2|43327.2|19
1623761930000|2021-06-15 12:58:50|43344.2|43324.2|43354.7|43334.7|43354.7|43334.7|43339.7|43319.7|24
1623761940000|2021-06-15 12:59:00|43355.2|43335.2|43424.2|43404.2|43440.2|43420.2|43355.2|43335.2|152
1623761950000|2021-06-15 12:59:10|43422.2|43402.2|43414.2|43394.2|43422.2|43402.2|43404.2|43384.2|53
1623761960000|2021-06-15 12:59:20|43409.7|43389.7|43419.7|43399.7|43419.7|43399.7|43404.7|43384.7|42
1623761970000|2021-06-15 12:59:30|43426.7|43406.7|43439.2|43419.2|43449.7|43429.7|43426.7|43406.7|57
1623761980000|2021-06-15 12:59:40|43441.7|43421.7|43410.7|43390.7|43444.7|43424.7|43410.2|43390.2|49
1623761990000|2021-06-15 12:59:50|43412.7|43392.7|43419.7|43399.7|43422.2|43402.2|43409.7|43389.7|58
1623762000000|2021-06-15 13:00:00|43416.7|43396.7|43491.7|43471.7|43491.7|43471.7|43405.2|43385.2|228
1623762010000|2021-06-15 13:00:10|43495.2|43475.2|43494.2|43474.2|43523.7|43503.7|43489.2|43469.2|124
1623762020000|2021-06-15 13:00:20|43491.7|43471.7|43514.7|43494.7|43514.7|43494.7|43479.7|43459.7|74
1623762030000|2021-06-15 13:00:30|43519.7|43499.7|43559.2|43539.2|43561.7|43541.7|43516.7|43496.7|97
1623762040000|2021-06-15 13:00:40|43559.7|43539.7|43602.2|43582.2|43602.2|43582.2|43559.2|43539.2|100
1623762050000|2021-06-15 13:00:50|43602.7|43582.7|43599.7|43579.7|43609.2|43589.2|43577.2|43557.2|105
1623762060000|2021-06-15 13:01:00|43601.7|43581.7|43586.7|43566.7|43601.7|43581.7|43574.2|43554.2|100
1623762070000|2021-06-15 13:01:10|43589.7|43569.7|43561.7|43541.7|43589.7|43569.7|43556.7|43536.7|91
1623762080000|2021-06-15 13:01:20|43559.7|43539.7|43589.7|43569.7|43599.7|43579.7|43559.7|43539.7|68
1623762090000|2021-06-15 13:01:30|43594.2|43574.2|43611.7|43591.7|43626.7|43606.7|43592.7|43572.7|116
1623762100000|2021-06-15 13:01:40|43614.7|43594.7|43604.2|43584.2|43617.2|43597.2|43595.8|43575.8|69
1623762110000|2021-06-15 13:01:50|43604.7|43584.7|43614.7|43594.7|43619.2|43599.2|43599.7|43579.7|61
1623762120000|2021-06-15 13:02:00|43616.7|43596.7|43629.2|43609.2|43644.7|43624.7|43612.2|43592.2|67
1623762130000|2021-06-15 13:02:10|43628.7|43608.7|43632.2|43612.2|43632.2|43612.2|43615.2|43595.2|62
1623762140000|2021-06-15 13:02:20|43629.7|43609.7|43637.2|43617.2|43637.2|43617.2|43596.7|43576.7|145
1623762150000|2021-06-15 13:02:30|43639.2|43619.2|43639.2|43619.2|43646.7|43626.7|43624.7|43604.7|54
1623762160000|2021-06-15 13:02:40|43634.7|43614.7|43639.2|43619.2|43659.2|43639.2|43634.7|43614.7|40
1623762170000|2021-06-15 13:02:50|43639.7|43619.7|43657.2|43637.2|43664.2|43644.2|43639.7|43619.7|42
1623762180000|2021-06-15 13:03:00|43659.2|43639.2|43649.2|43629.2|43662.2|43642.2|43644.7|43624.7|51
1623762190000|2021-06-15 13:03:10|43649.7|43629.7|43640.2|43620.2|43651.7|43631.7|43635.2|43615.2|39
1623762200000|2021-06-15 13:03:20|43640.7|43620.7|43694.7|43674.7|43696.7|43676.7|43640.7|43620.7|75
1623762210000|2021-06-15 13:03:30|43689.7|43669.7|43694.2|43674.2|43694.2|43674.2|43672.2|43652.2|43
1623762220000|2021-06-15 13:03:40|43689.7|43669.7|43666.7|43646.7|43689.7|43669.7|43666.7|43646.7|51
1623762230000|2021-06-15 13:03:50|43664.2|43644.2|43669.2|43649.2|43674.2|43654.2|43659.7|43639.7|63
1623762240000|2021-06-15 13:04:00|43664.7|43644.7|43659.2|43639.2|43672.2|43652.2|43649.7|43629.7|62
1623762250000|2021-06-15 13:04:10|43659.7|43639.7|43664.7|43644.7|43665.2|43645.2|43657.7|43637.7|30
1623762260000|2021-06-15 13:04:20|43666.7|43646.7|43692.7|43672.7|43694.7|43674.7|43666.7|43646.7|50
1623762270000|2021-06-15 13:04:30|43694.7|43674.7|43694.7|43674.7|43695.2|43675.2|43684.7|43664.7|26
1623762280000|2021-06-15 13:04:40|43689.7|43669.7|43694.2|43674.2|43694.7|43674.7|43689.7|43669.7|19
1623762290000|2021-06-15 13:04:50|43694.7|43674.7|43697.2|43677.2|43697.7|43677.7|43689.7|43669.7|28
1623762300000|2021-06-15 13:05:00|43697.7|43677.7|43674.2|43654.2|43697.7|43677.7|43674.2|43654.2|30
1623762310000|2021-06-15 13:05:10|43669.7|43649.7|43669.7|43649.7|43674.7|43654.7|43667.7|43647.7|41
1623762320000|2021-06-15 13:05:20|43670.2|43650.2|43687.2|43667.2|43687.2|43667.2|43670.2|43650.2|32
1623762330000|2021-06-15 13:05:30|43687.7|43667.7|43687.2|43667.2|43692.7|43672.7|43682.2|43662.2|40
1623762340000|2021-06-15 13:05:40|43689.7|43669.7|43687.2|43667.2|43689.7|43669.7|43684.7|43664.7|9
1623762350000|2021-06-15 13:05:50|43686.7|43666.7|43689.7|43669.7|43689.7|43669.7|43682.7|43662.7|7
1623762360000|2021-06-15 13:06:00|43690.2|43670.2|43722.2|43702.2|43722.2|43702.2|43690.2|43670.2|61
1623762370000|2021-06-15 13:06:10|43719.7|43699.7|43734.7|43714.7|43737.7|43717.7|43716.7|43696.7|48
1623762380000|2021-06-15 13:06:20|43737.2|43717.2|43729.7|43709.7|43739.7|43719.7|43729.7|43709.7|38
1623762390000|2021-06-15 13:06:30|43732.2|43712.2|43712.2|43692.2|43732.2|43712.2|43712.2|43692.2|30
1623762400000|2021-06-15 13:06:40|43711.7|43691.7|43709.7|43689.7|43711.7|43691.7|43705.2|43685.2|16
1623762410000|2021-06-15 13:06:50|43719.7|43699.7|43694.7|43674.7|43722.2|43702.2|43692.2|43672.2|65
1623762420000|2021-06-15 13:07:00|43689.7|43669.7|43667.2|43647.2|43689.7|43669.7|43664.7|43644.7|74
1623762430000|2021-06-15 13:07:10|43667.7|43647.7|43679.7|43659.7|43679.7|43659.7|43667.7|43647.7|32
1623762440000|2021-06-15 13:07:20|43682.2|43662.2|43684.7|43664.7|43684.7|43664.7|43674.7|43654.7|27
1623762450000|2021-06-15 13:07:30|43679.7|43659.7|43672.2|43652.2|43679.7|43659.7|43667.2|43647.2|49
1623762460000|2021-06-15 13:07:40|43674.7|43654.7|43662.2|43642.2|43677.2|43657.2|43660.2|43640.2|18
1623762470000|2021-06-15 13:07:50|43664.7|43644.7|43674.7|43654.7|43674.7|43654.7|43664.7|43644.7|16
1623762480000|2021-06-15 13:08:00|43672.2|43652.2|43644.7|43624.7|43672.2|43652.2|43642.7|43622.7|41
1623762490000|2021-06-15 13:08:10|43645.2|43625.2|43635.2|43615.2|43646.7|43626.7|43629.7|43609.7|32
1623762500000|2021-06-15 13:08:20|43637.2|43617.2|43662.7|43642.7|43662.7|43642.7|43634.7|43614.7|9
1623762510000|2021-06-15 13:08:30|43662.2|43642.2|43651.7|43631.7|43662.2|43642.2|43637.7|43617.7|22
1623762520000|2021-06-15 13:08:40|43652.2|43632.2|43652.2|43632.2|43654.7|43634.7|43649.2|43629.2|15
1623762530000|2021-06-15 13:08:50|43651.7|43631.7|43649.2|43629.2|43651.7|43631.7|43647.7|43627.7|17
1623762540000|2021-06-15 13:09:00|43648.8|43628.8|43645.2|43625.2|43648.8|43628.8|43639.7|43619.7|13
1623762550000|2021-06-15 13:09:10|43647.7|43627.7|43625.2|43605.2|43647.7|43627.7|43621.7|43601.7|30
1623762560000|2021-06-15 13:09:20|43627.7|43607.7|43635.2|43615.2|43635.2|43615.2|43627.7|43607.7|8
1623762570000|2021-06-15 13:09:30|43637.2|43617.2|43642.2|43622.2|43642.2|43622.2|43634.7|43614.7|18
1623762580000|2021-06-15 13:09:40|43640.2|43620.2|43649.7|43629.7|43651.7|43631.7|43637.2|43617.2|29
1623762590000|2021-06-15 13:09:50|43649.2|43629.2|43644.2|43624.2|43652.2|43632.2|43644.2|43624.2|88
1623762600000|2021-06-15 13:10:00|43644.7|43624.7|43647.2|43627.2|43649.7|43629.7|43644.2|43624.2|73
1623762610000|2021-06-15 13:10:10|43646.7|43626.7|43630.7|43610.7|43646.7|43626.7|43629.7|43609.7|17
1623762620000|2021-06-15 13:10:20|43630.2|43610.2|43640.2|43620.2|43640.2|43620.2|43630.2|43610.2|12
1623762630000|2021-06-15 13:10:30|43642.2|43622.2|43657.7|43637.7|43660.7|43640.7|43642.2|43622.2|23
1623762640000|2021-06-15 13:10:40|43655.2|43635.2|43650.2|43630.2|43659.7|43639.7|43645.2|43625.2|20
1623762650000|2021-06-15 13:10:50|43650.7|43630.7|43657.7|43637.7|43657.7|43637.7|43649.7|43629.7|6
1623762660000|2021-06-15 13:11:00|43659.7|43639.7|43660.2|43640.2|43664.2|43644.2|43659.7|43639.7|21
1623762670000|2021-06-15 13:11:10|43659.7|43639.7|43647.2|43627.2|43660.2|43640.2|43647.2|43627.2|27
1623762680000|2021-06-15 13:11:20|43649.7|43629.7|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|5
1623762690000|2021-06-15 13:11:30|43652.2|43632.2|43634.2|43614.2|43655.2|43635.2|43634.2|43614.2|22
1623762700000|2021-06-15 13:11:40|43631.7|43611.7|43632.2|43612.2|43634.7|43614.7|43624.7|43604.7|69
1623762710000|2021-06-15 13:11:50|43638.2|43618.2|43629.7|43609.7|43644.7|43624.7|43629.7|43609.7|35
1623762720000|2021-06-15 13:12:00|43630.2|43610.2|43615.2|43595.2|43634.2|43614.2|43605.2|43585.2|54
1623762730000|2021-06-15 13:12:10|43614.7|43594.7|43606.7|43586.7|43616.7|43596.7|43606.3|43586.3|12
1623762740000|2021-06-15 13:12:20|43606.3|43586.3|43609.7|43589.7|43611.7|43591.7|43605.2|43585.2|6
1623762750000|2021-06-15 13:12:30|43609.2|43589.2|43590.2|43570.2|43609.2|43589.2|43590.2|43570.2|26
1623762760000|2021-06-15 13:12:40|43594.7|43574.7|43594.7|43574.7|43607.7|43587.7|43594.7|43574.7|32
1623762770000|2021-06-15 13:12:50|43595.2|43575.2|43604.7|43584.7|43604.7|43584.7|43592.7|43572.7|23
1623762780000|2021-06-15 13:13:00|43604.2|43584.2|43592.7|43572.7|43604.2|43584.2|43589.7|43569.7|35
1623762790000|2021-06-15 13:13:10|43594.7|43574.7|43582.2|43562.2|43594.7|43574.7|43575.7|43555.7|51
1623762800000|2021-06-15 13:13:20|43580.2|43560.2|43589.7|43569.7|43594.7|43574.7|43579.7|43559.7|52
1623762810000|2021-06-15 13:13:30|43585.2|43565.2|43585.2|43565.2|43587.2|43567.2|43576.7|43556.7|20
1623762820000|2021-06-15 13:13:40|43584.7|43564.7|43589.2|43569.2|43594.2|43574.2|43584.7|43564.7|79
1623762830000|2021-06-15 13:13:50|43584.7|43564.7|43579.7|43559.7|43589.3|43569.3|43579.7|43559.7|11
1623762840000|2021-06-15 13:14:00|43582.2|43562.2|43584.3|43564.3|43584.3|43564.3|43579.7|43559.7|10
1623762850000|2021-06-15 13:14:10|43586.8|43566.8|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|12
1623762860000|2021-06-15 13:14:20|43585.2|43565.2|43589.7|43569.7|43591.8|43571.8|43585.2|43565.2|9
1623762870000|2021-06-15 13:14:30|43587.2|43567.2|43591.8|43571.8|43592.2|43572.2|43587.2|43567.2|27
1623762880000|2021-06-15 13:14:40|43589.7|43569.7|43592.2|43572.2|43594.3|43574.3|43589.7|43569.7|15
1623762890000|2021-06-15 13:14:50|43591.8|43571.8|43589.7|43569.7|43594.3|43574.3|43589.7|43569.7|7
1623762900000|2021-06-15 13:15:00|43592.2|43572.2|43580.2|43560.2|43594.7|43574.7|43579.3|43559.3|35
1623762910000|2021-06-15 13:15:10|43582.2|43562.2|43567.2|43547.2|43584.3|43564.3|43564.7|43544.7|33
1623762920000|2021-06-15 13:15:20|43569.3|43549.3|43544.7|43524.7|43569.7|43549.7|43544.7|43524.7|14
1623762930000|2021-06-15 13:15:30|43541.8|43521.8|43544.7|43524.7|43554.7|43534.7|43541.8|43521.8|51
1623762940000|2021-06-15 13:15:40|43542.7|43522.7|43544.7|43524.7|43549.3|43529.3|43539.7|43519.7|50
1623762950000|2021-06-15 13:15:50|43541.8|43521.8|43529.3|43509.3|43542.2|43522.2|43528.8|43508.8|15
1623762960000|2021-06-15 13:16:00|43526.8|43506.8|43559.7|43539.7|43559.7|43539.7|43524.7|43504.7|29
1623762970000|2021-06-15 13:16:10|43564.7|43544.7|43579.7|43559.7|43579.7|43559.7|43559.3|43539.3|41
1623762980000|2021-06-15 13:16:20|43582.2|43562.2|43597.2|43577.2|43599.7|43579.7|43582.2|43562.2|35
1623762990000|2021-06-15 13:16:30|43599.7|43579.7|43594.7|43574.7|43602.2|43582.2|43594.7|43574.7|26
1623763000000|2021-06-15 13:16:40|43594.3|43574.3|43594.7|43574.7|43597.2|43577.2|43592.2|43572.2|16
1623763010000|2021-06-15 13:16:50|43597.2|43577.2|43595.2|43575.2|43597.2|43577.2|43594.7|43574.7|4
1623763020000|2021-06-15 13:17:00|43597.2|43577.2|43584.7|43564.7|43597.2|43577.2|43584.3|43564.3|11
1623763030000|2021-06-15 13:17:10|43586.8|43566.8|43579.7|43559.7|43589.3|43569.3|43575.2|43555.2|11
1623763040000|2021-06-15 13:17:20|43581.8|43561.8|43571.8|43551.8|43586.3|43566.3|43565.2|43545.2|30
1623763050000|2021-06-15 13:17:30|43569.7|43549.7|43554.7|43534.7|43574.3|43554.3|43554.7|43534.7|25
1623763060000|2021-06-15 13:17:40|43554.3|43534.3|43566.8|43546.8|43566.8|43546.8|43554.3|43534.3|17
1623763070000|2021-06-15 13:17:50|43564.7|43544.7|43571.8|43551.8|43574.3|43554.3|43564.7|43544.7|11
1623763080000|2021-06-15 13:18:00|43574.3|43554.3|43584.7|43564.7|43586.3|43566.3|43569.3|43549.3|24
1623763090000|2021-06-15 13:18:10|43586.8|43566.8|43596.8|43576.8|43596.8|43576.8|43584.7|43564.7|7
1623763100000|2021-06-15 13:18:20|43599.3|43579.3|43606.8|43586.8|43606.8|43586.8|43596.8|43576.8|27
1623763110000|2021-06-15 13:18:30|43607.2|43587.2|43621.8|43601.8|43621.8|43601.8|43606.8|43586.8|15
1623763120000|2021-06-15 13:18:40|43622.2|43602.2|43624.3|43604.3|43624.7|43604.7|43616.8|43596.8|14
1623763130000|2021-06-15 13:18:50|43621.8|43601.8|43634.7|43614.7|43637.2|43617.2|43619.7|43599.7|24
1623763140000|2021-06-15 13:19:00|43636.8|43616.8|43631.8|43611.8|43636.8|43616.8|43631.8|43611.8|22
1623763150000|2021-06-15 13:19:10|43629.7|43609.7|43619.3|43599.3|43629.7|43609.7|43619.3|43599.3|20
1623763160000|2021-06-15 13:19:20|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|18
1623763170000|2021-06-15 13:19:30|43624.7|43604.7|43631.8|43611.8|43634.3|43614.3|43624.7|43604.7|16
1623763180000|2021-06-15 13:19:40|43630.2|43610.2|43639.7|43619.7|43644.3|43624.3|43629.7|43609.7|22
1623763190000|2021-06-15 13:19:50|43641.8|43621.8|43634.7|43614.7|43644.3|43624.3|43634.7|43614.7|13
1623763200000|2021-06-15 13:20:00|43632.2|43612.2|43614.7|43594.7|43632.2|43612.2|43614.7|43594.7|13
1623763210000|2021-06-15 13:20:10|43612.2|43592.2|43584.7|43564.7|43614.3|43594.3|43584.7|43564.7|29
1623763220000|2021-06-15 13:20:20|43580.2|43560.2|43584.7|43564.7|43584.7|43564.7|43579.7|43559.7|8
1623763230000|2021-06-15 13:20:30|43587.2|43567.2|43589.3|43569.3|43589.7|43569.7|43584.7|43564.7|11
1623763240000|2021-06-15 13:20:40|43589.7|43569.7|43594.7|43574.7|43594.7|43574.7|43589.3|43569.3|11
1623763250000|2021-06-15 13:20:50|43593.8|43573.8|43596.8|43576.8|43596.8|43576.8|43589.7|43569.7|16
1623763260000|2021-06-15 13:21:00|43599.7|43579.7|43594.3|43574.3|43600.2|43580.2|43589.3|43569.3|16
1623763270000|2021-06-15 13:21:10|43594.7|43574.7|43601.8|43581.8|43601.8|43581.8|43589.7|43569.7|11
1623763280000|2021-06-15 13:21:20|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43599.7|43579.7|14
1623763290000|2021-06-15 13:21:30|43601.8|43581.8|43609.7|43589.7|43609.7|43589.7|43601.8|43581.8|18
1623763300000|2021-06-15 13:21:40|43611.8|43591.8|43614.3|43594.3|43614.3|43594.3|43611.8|43591.8|5
1623763310000|2021-06-15 13:21:50|43611.8|43591.8|43619.3|43599.3|43619.3|43599.3|43611.8|43591.8|16
1623763320000|2021-06-15 13:22:00|43621.8|43601.8|43622.2|43602.2|43622.2|43602.2|43619.3|43599.3|8
1623763330000|2021-06-15 13:22:10|43622.7|43602.7|43629.3|43609.3|43629.3|43609.3|43622.7|43602.7|3
1623763340000|2021-06-15 13:22:20|43629.7|43609.7|43636.8|43616.8|43636.8|43616.8|43629.3|43609.3|2
1623763350000|2021-06-15 13:22:30|43634.7|43614.7|43637.2|43617.2|43639.3|43619.3|43634.7|43614.7|50
1623763360000|2021-06-15 13:22:40|43637.7|43617.7|43649.3|43629.3|43651.3|43631.3|43634.7|43614.7|12
1623763370000|2021-06-15 13:22:50|43647.3|43627.3|43661.8|43641.8|43662.3|43642.3|43647.3|43627.3|12
1623763380000|2021-06-15 13:23:00|43664.8|43644.8|43654.3|43634.3|43664.8|43644.8|43654.3|43634.3|18
1623763390000|2021-06-15 13:23:10|43654.8|43634.8|43657.3|43637.3|43659.3|43639.3|43654.3|43634.3|20
1623763400000|2021-06-15 13:23:20|43659.3|43639.3|43676.3|43656.3|43676.3|43656.3|43656.8|43636.8|28
1623763410000|2021-06-15 13:23:30|43676.8|43656.8|43681.8|43661.8|43681.8|43661.8|43676.8|43656.8|16
1623763420000|2021-06-15 13:23:40|43679.8|43659.8|43689.8|43669.8|43689.8|43669.8|43679.8|43659.8|25
1623763430000|2021-06-15 13:23:50|43687.3|43667.3|43689.3|43669.3|43691.8|43671.8|43687.3|43667.3|10
1623763440000|2021-06-15 13:24:00|43686.8|43666.8|43689.3|43669.3|43691.8|43671.8|43686.8|43666.8|16
1623763450000|2021-06-15 13:24:10|43686.8|43666.8|43685.2|43665.2|43689.8|43669.8|43685.2|43665.2|2
1623763460000|2021-06-15 13:24:20|43687.7|43667.7|43689.8|43669.8|43694.3|43674.3|43687.3|43667.3|22
1623763470000|2021-06-15 13:24:30|43689.3|43669.3|43684.8|43664.8|43691.8|43671.8|43684.8|43664.8|19
1623763480000|2021-06-15 13:24:40|43689.3|43669.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|11
1623763490000|2021-06-15 13:24:50|43691.8|43671.8|43697.3|43677.3|43697.3|43677.3|43691.8|43671.8|6
1623763500000|2021-06-15 13:25:00|43701.8|43681.8|43704.8|43684.8|43718.8|43698.8|43701.8|43681.8|46
1623763510000|2021-06-15 13:25:10|43704.3|43684.3|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|11
1623763520000|2021-06-15 13:25:20|43705.2|43685.2|43709.8|43689.8|43709.8|43689.8|43704.8|43684.8|11
1623763530000|2021-06-15 13:25:30|43710.2|43690.2|43707.3|43687.3|43712.3|43692.3|43704.8|43684.8|37
1623763540000|2021-06-15 13:25:40|43704.8|43684.8|43692.3|43672.3|43704.8|43684.8|43690.2|43670.2|15
1623763550000|2021-06-15 13:25:50|43694.3|43674.3|43702.3|43682.3|43702.3|43682.3|43694.3|43674.3|16
1623763560000|2021-06-15 13:26:00|43704.3|43684.3|43699.3|43679.3|43704.8|43684.8|43694.8|43674.8|22
1623763570000|2021-06-15 13:26:10|43697.3|43677.3|43699.3|43679.3|43702.3|43682.3|43697.3|43677.3|5
1623763580000|2021-06-15 13:26:20|43698.8|43678.8|43699.3|43679.3|43699.8|43679.8|43694.8|43674.8|10
1623763590000|2021-06-15 13:26:30|43699.8|43679.8|43694.8|43674.8|43699.8|43679.8|43694.3|43674.3|9
1623763600000|2021-06-15 13:26:40|43696.8|43676.8|43709.3|43689.3|43709.3|43689.3|43694.8|43674.8|23
1623763610000|2021-06-15 13:26:50|43704.8|43684.8|43705.2|43685.2|43705.2|43685.2|43702.3|43682.3|12
1623763620000|2021-06-15 13:27:00|43704.8|43684.8|43719.8|43699.8|43719.8|43699.8|43704.8|43684.8|101
1623763630000|2021-06-15 13:27:10|43717.3|43697.3|43724.8|43704.8|43724.8|43704.8|43717.3|43697.3|21
1623763640000|2021-06-15 13:27:20|43722.7|43702.7|43719.3|43699.3|43722.7|43702.7|43719.3|43699.3|17
1623763650000|2021-06-15 13:27:30|43718.8|43698.8|43709.8|43689.8|43718.8|43698.8|43709.8|43689.8|11
1623763660000|2021-06-15 13:27:40|43707.3|43687.3|43704.8|43684.8|43707.3|43687.3|43699.8|43679.8|15
1623763670000|2021-06-15 13:27:50|43707.7|43687.7|43704.8|43684.8|43707.7|43687.7|43704.8|43684.8|16
1623763680000|2021-06-15 13:28:00|43702.7|43682.7|43695.2|43675.2|43702.7|43682.7|43694.8|43674.8|19
1623763690000|2021-06-15 13:28:10|43694.3|43674.3|43689.3|43669.3|43694.3|43674.3|43689.3|43669.3|9
1623763700000|2021-06-15 13:28:20|43692.3|43672.3|43687.3|43667.3|43692.3|43672.3|43687.3|43667.3|23
1623763710000|2021-06-15 13:28:30|43686.8|43666.8|43685.2|43665.2|43686.8|43666.8|43675.2|43655.2|33
1623763720000|2021-06-15 13:28:40|43684.8|43664.8|43684.8|43664.8|43689.3|43669.3|43682.7|43662.7|7
1623763730000|2021-06-15 13:28:50|43687.3|43667.3|43684.3|43664.3|43689.3|43669.3|43684.3|43664.3|7
1623763740000|2021-06-15 13:29:00|43679.8|43659.8|43674.3|43654.3|43679.8|43659.8|43669.8|43649.8|20
1623763750000|2021-06-15 13:29:10|43674.8|43654.8|43677.3|43657.3|43677.3|43657.3|43674.3|43654.3|6
1623763760000|2021-06-15 13:29:20|43677.7|43657.7|43674.8|43654.8|43679.8|43659.8|43674.8|43654.8|7
1623763770000|2021-06-15 13:29:30|43677.3|43657.3|43679.3|43659.3|43679.8|43659.8|43674.8|43654.8|11
1623763780000|2021-06-15 13:29:40|43674.8|43654.8|43672.3|43652.3|43674.8|43654.8|43672.3|43652.3|8
1623763790000|2021-06-15 13:29:50|43674.3|43654.3|43664.8|43644.8|43674.3|43654.3|43664.8|43644.8|5
1623763800000|2021-06-15 13:30:00|43669.8|43649.8|43664.3|43644.3|43669.8|43649.8|43664.3|43644.3|24
1623763810000|2021-06-15 13:30:10|43659.8|43639.8|43659.3|43639.3|43664.8|43644.8|43654.8|43634.8|36
1623763820000|2021-06-15 13:30:20|43655.2|43635.2|43624.3|43604.3|43655.2|43635.2|43619.8|43599.8|67
1623763830000|2021-06-15 13:30:30|43622.3|43602.3|43641.8|43621.8|43644.3|43624.3|43617.3|43597.3|40
1623763840000|2021-06-15 13:30:40|43643.8|43623.8|43667.3|43647.3|43667.3|43647.3|43643.8|43623.8|42
1623763850000|2021-06-15 13:30:50|43669.3|43649.3|43682.3|43662.3|43685.2|43665.2|43665.2|43645.2|35
1623763860000|2021-06-15 13:31:00|43680.2|43660.2|43709.8|43689.8|43709.8|43689.8|43677.7|43657.7|67
1623763870000|2021-06-15 13:31:10|43709.3|43689.3|43708.8|43688.8|43709.8|43689.8|43703.3|43683.3|24
1623763880000|2021-06-15 13:31:20|43706.8|43686.8|43687.7|43667.7|43706.8|43686.8|43685.2|43665.2|38
1623763890000|2021-06-15 13:31:30|43689.8|43669.8|43669.8|43649.8|43689.8|43669.8|43669.8|43649.8|23
1623763900000|2021-06-15 13:31:40|43674.3|43654.3|43659.8|43639.8|43674.3|43654.3|43657.7|43637.7|21
1623763910000|2021-06-15 13:31:50|43657.7|43637.7|43660.2|43640.2|43662.3|43642.3|43654.8|43634.8|74
1623763920000|2021-06-15 13:32:00|43664.8|43644.8|43669.3|43649.3|43679.8|43659.8|43664.8|43644.8|25
1623763930000|2021-06-15 13:32:10|43669.8|43649.8|43676.8|43656.8|43676.8|43656.8|43662.7|43642.7|17
1623763940000|2021-06-15 13:32:20|43679.3|43659.3|43663.8|43643.8|43679.3|43659.3|43663.8|43643.8|16
1623763950000|2021-06-15 13:32:30|43661.8|43641.8|43661.8|43641.8|43674.3|43654.3|43659.8|43639.8|17
1623763960000|2021-06-15 13:32:40|43664.8|43644.8|43683.8|43663.8|43684.3|43664.3|43664.8|43644.8|7
1623763970000|2021-06-15 13:32:50|43681.8|43661.8|43679.3|43659.3|43686.8|43666.8|43679.3|43659.3|20
1623763980000|2021-06-15 13:33:00|43678.8|43658.8|43666.8|43646.8|43678.8|43658.8|43652.3|43632.3|30
1623763990000|2021-06-15 13:33:10|43667.3|43647.3|43664.3|43644.3|43669.3|43649.3|43664.3|43644.3|5
1623764000000|2021-06-15 13:33:20|43660.3|43640.3|43653.8|43633.8|43666.8|43646.8|43653.8|43633.8|12
1623764010000|2021-06-15 13:33:30|43654.3|43634.3|43651.3|43631.3|43654.3|43634.3|43648.8|43628.8|14
1623764020000|2021-06-15 13:33:40|43646.8|43626.8|43649.3|43629.3|43649.8|43629.8|43646.8|43626.8|17
1623764030000|2021-06-15 13:33:50|43648.8|43628.8|43658.8|43638.8|43658.8|43638.8|43639.8|43619.8|33
1623764040000|2021-06-15 13:34:00|43657.3|43637.3|43657.3|43637.3|43657.8|43637.8|43652.3|43632.3|25
1623764050000|2021-06-15 13:34:10|43659.3|43639.3|43649.8|43629.8|43659.8|43639.8|43649.8|43629.8|12
1623764060000|2021-06-15 13:34:20|43649.3|43629.3|43647.3|43627.3|43649.8|43629.8|43646.8|43626.8|4
1623764070000|2021-06-15 13:34:30|43644.8|43624.8|43649.3|43629.3|43654.8|43634.8|43644.8|43624.8|31
1623764080000|2021-06-15 13:34:40|43647.3|43627.3|43654.3|43634.3|43654.3|43634.3|43642.8|43622.8|16
1623764090000|2021-06-15 13:34:50|43654.8|43634.8|43654.3|43634.3|43654.8|43634.8|43649.3|43629.3|21
1623764100000|2021-06-15 13:35:00|43651.8|43631.8|43642.3|43622.3|43654.3|43634.3|43639.8|43619.8|23
1623764110000|2021-06-15 13:35:10|43642.8|43622.8|43649.3|43629.3|43650.3|43630.3|43642.8|43622.8|16
1623764120000|2021-06-15 13:35:20|43649.8|43629.8|43651.3|43631.3|43651.8|43631.8|43644.3|43624.3|26
1623764130000|2021-06-15 13:35:30|43649.3|43629.3|43644.8|43624.8|43649.3|43629.3|43644.8|43624.8|14
1623764140000|2021-06-15 13:35:40|43646.8|43626.8|43641.8|43621.8|43646.8|43626.8|43641.8|43621.8|6
1623764150000|2021-06-15 13:35:50|43641.3|43621.3|43644.3|43624.3|43644.8|43624.8|43639.8|43619.8|17
1623764160000|2021-06-15 13:36:00|43643.8|43623.8|43630.3|43610.3|43643.8|43623.8|43630.3|43610.3|31
1623764170000|2021-06-15 13:36:10|43629.8|43609.8|43634.3|43614.3|43639.3|43619.3|43629.8|43609.8|42
1623764180000|2021-06-15 13:36:20|43634.8|43614.8|43644.8|43624.8|43644.8|43624.8|43634.8|43614.8|8
1623764190000|2021-06-15 13:36:30|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43644.8|43624.8|5
1623764200000|2021-06-15 13:36:40|43645.3|43625.3|43636.8|43616.8|43649.8|43629.8|43636.8|43616.8|18
1623764210000|2021-06-15 13:36:50|43634.8|43614.8|43624.8|43604.8|43634.8|43614.8|43617.3|43597.3|37
1623764220000|2021-06-15 13:37:00|43621.8|43601.8|43601.8|43581.8|43621.8|43601.8|43601.8|43581.8|19
1623764230000|2021-06-15 13:37:10|43604.8|43584.8|43586.8|43566.8|43606.8|43586.8|43586.8|43566.8|39
1623764240000|2021-06-15 13:37:20|43587.8|43567.8|43564.3|43544.3|43591.8|43571.8|43561.8|43541.8|93
1623764250000|2021-06-15 13:37:30|43564.8|43544.8|43584.8|43564.8|43584.8|43564.8|43564.3|43544.3|24
1623764260000|2021-06-15 13:37:40|43586.8|43566.8|43586.8|43566.8|43589.3|43569.3|43581.8|43561.8|14
1623764270000|2021-06-15 13:37:50|43584.8|43564.8|43569.8|43549.8|43584.8|43564.8|43567.8|43547.8|25
1623764280000|2021-06-15 13:38:00|43571.8|43551.8|43579.3|43559.3|43587.8|43567.8|43571.8|43551.8|71
1623764290000|2021-06-15 13:38:10|43579.8|43559.8|43589.8|43569.8|43590.7|43570.7|43579.8|43559.8|42
1623764300000|2021-06-15 13:38:20|43589.3|43569.3|43586.8|43566.8|43591.8|43571.8|43584.3|43564.3|33
1623764310000|2021-06-15 13:38:30|43584.3|43564.3|43584.8|43564.8|43584.8|43564.8|43583.8|43563.8|8
1623764320000|2021-06-15 13:38:40|43584.3|43564.3|43587.3|43567.3|43589.3|43569.3|43584.3|43564.3|24
1623764330000|2021-06-15 13:38:50|43589.3|43569.3|43586.3|43566.3|43589.8|43569.8|43586.3|43566.3|19
1623764340000|2021-06-15 13:39:00|43581.8|43561.8|43579.8|43559.8|43581.8|43561.8|43577.3|43557.3|8
1623764350000|2021-06-15 13:39:10|43581.8|43561.8|43581.8|43561.8|43584.3|43564.3|43579.8|43559.8|11
1623764360000|2021-06-15 13:39:20|43583.8|43563.8|43588.8|43568.8|43588.8|43568.8|43583.8|43563.8|17
1623764370000|2021-06-15 13:39:30|43589.3|43569.3|43581.8|43561.8|43589.8|43569.8|43579.8|43559.8|20
1623764380000|2021-06-15 13:39:40|43583.8|43563.8|43584.8|43564.8|43586.8|43566.8|43581.8|43561.8|6
1623764390000|2021-06-15 13:39:50|43582.3|43562.3|43584.8|43564.8|43586.8|43566.8|43579.8|43559.8|22
1623764400000|2021-06-15 13:40:00|43586.8|43566.8|43581.3|43561.3|43591.8|43571.8|43581.3|43561.3|36
1623764410000|2021-06-15 13:40:10|43579.3|43559.3|43561.8|43541.8|43579.3|43559.3|43557.3|43537.3|29
1623764420000|2021-06-15 13:40:20|43556.8|43536.8|43554.3|43534.3|43561.8|43541.8|43554.3|43534.3|12
1623764430000|2021-06-15 13:40:30|43554.8|43534.8|43561.8|43541.8|43561.8|43541.8|43554.8|43534.8|24
1623764440000|2021-06-15 13:40:40|43559.8|43539.8|43566.8|43546.8|43567.3|43547.3|43559.8|43539.8|13
1623764450000|2021-06-15 13:40:50|43564.8|43544.8|43569.3|43549.3|43574.8|43554.8|43563.8|43543.8|51
1623764460000|2021-06-15 13:41:00|43566.8|43546.8|43564.3|43544.3|43569.3|43549.3|43562.3|43542.3|4
1623764470000|2021-06-15 13:41:10|43566.8|43546.8|43564.8|43544.8|43567.3|43547.3|43559.8|43539.8|9
1623764480000|2021-06-15 13:41:20|43559.8|43539.8|43567.3|43547.3|43569.3|43549.3|43559.8|43539.8|20
1623764490000|2021-06-15 13:41:30|43569.3|43549.3|43564.3|43544.3|43569.3|43549.3|43561.8|43541.8|12
1623764500000|2021-06-15 13:41:40|43563.8|43543.8|43554.3|43534.3|43563.8|43543.8|43553.8|43533.8|13
1623764510000|2021-06-15 13:41:50|43553.8|43533.8|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|11
1623764520000|2021-06-15 13:42:00|43554.3|43534.3|43556.8|43536.8|43557.3|43537.3|43551.8|43531.8|17
1623764530000|2021-06-15 13:42:10|43559.3|43539.3|43569.3|43549.3|43569.8|43549.8|43556.8|43536.8|144
1623764540000|2021-06-15 13:42:20|43568.8|43548.8|43561.3|43541.3|43569.8|43549.8|43561.3|43541.3|20
1623764550000|2021-06-15 13:42:30|43558.8|43538.8|43559.8|43539.8|43559.8|43539.8|43554.3|43534.3|15
1623764560000|2021-06-15 13:42:40|43559.3|43539.3|43564.8|43544.8|43564.8|43544.8|43556.8|43536.8|12
1623764570000|2021-06-15 13:42:50|43569.8|43549.8|43561.8|43541.8|43569.8|43549.8|43559.8|43539.8|16
1623764580000|2021-06-15 13:43:00|43559.8|43539.8|43564.3|43544.3|43566.3|43546.3|43559.8|43539.8|19
1623764590000|2021-06-15 13:43:10|43564.8|43544.8|43561.8|43541.8|43566.8|43546.8|43561.3|43541.3|8
1623764600000|2021-06-15 13:43:20|43559.8|43539.8|43554.8|43534.8|43561.8|43541.8|43544.8|43524.8|119
1623764610000|2021-06-15 13:43:30|43554.3|43534.3|43552.3|43532.3|43556.8|43536.8|43551.8|43531.8|14
1623764620000|2021-06-15 13:43:40|43554.3|43534.3|43542.3|43522.3|43554.3|43534.3|43540.3|43520.3|24
1623764630000|2021-06-15 13:43:50|43540.3|43520.3|43539.3|43519.3|43541.8|43521.8|43537.3|43517.3|14
1623764640000|2021-06-15 13:44:00|43544.8|43524.8|43564.3|43544.3|43564.8|43544.8|43544.8|43524.8|33
1623764650000|2021-06-15 13:44:10|43561.8|43541.8|43569.3|43549.3|43569.3|43549.3|43561.8|43541.8|51
1623764660000|2021-06-15 13:44:20|43569.8|43549.8|43582.3|43562.3|43582.3|43562.3|43569.8|43549.8|20
1623764670000|2021-06-15 13:44:30|43582.8|43562.8|43579.8|43559.8|43582.8|43562.8|43575.3|43555.3|13
1623764680000|2021-06-15 13:44:40|43581.8|43561.8|43586.8|43566.8|43588.8|43568.8|43581.8|43561.8|10
1623764690000|2021-06-15 13:44:50|43588.8|43568.8|43586.8|43566.8|43588.8|43568.8|43581.8|43561.8|21
1623764700000|2021-06-15 13:45:00|43584.8|43564.8|43579.3|43559.3|43586.8|43566.8|43579.3|43559.3|13
1623764710000|2021-06-15 13:45:10|43581.8|43561.8|43594.8|43574.8|43594.8|43574.8|43581.8|43561.8|18
1623764720000|2021-06-15 13:45:20|43592.3|43572.3|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|9
1623764730000|2021-06-15 13:45:30|43594.3|43574.3|43587.3|43567.3|43594.3|43574.3|43587.3|43567.3|41
1623764740000|2021-06-15 13:45:40|43586.8|43566.8|43609.3|43589.3|43611.8|43591.8|43584.8|43564.8|25
1623764750000|2021-06-15 13:45:50|43609.8|43589.8|43614.3|43594.3|43614.3|43594.3|43609.3|43589.3|8
1623764760000|2021-06-15 13:46:00|43616.8|43596.8|43641.8|43621.8|43641.8|43621.8|43611.8|43591.8|31
1623764770000|2021-06-15 13:46:10|43642.3|43622.3|43641.8|43621.8|43644.3|43624.3|43641.8|43621.8|21
1623764780000|2021-06-15 13:46:20|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43634.3|43614.3|31
1623764790000|2021-06-15 13:46:30|43636.8|43616.8|43646.8|43626.8|43646.8|43626.8|43636.8|43616.8|27
1623764800000|2021-06-15 13:46:40|43648.8|43628.8|43646.8|43626.8|43661.3|43641.3|43644.3|43624.3|82
1623764810000|2021-06-15 13:46:50|43644.8|43624.8|43641.8|43621.8|43646.8|43626.8|43641.8|43621.8|22
1623764820000|2021-06-15 13:47:00|43639.3|43619.3|43629.3|43609.3|43639.3|43619.3|43629.3|43609.3|15
1623764830000|2021-06-15 13:47:10|43626.8|43606.8|43621.8|43601.8|43626.8|43606.8|43621.8|43601.8|14
1623764840000|2021-06-15 13:47:20|43626.8|43606.8|43619.8|43599.8|43626.8|43606.8|43619.8|43599.8|14
1623764850000|2021-06-15 13:47:30|43619.3|43599.3|43611.8|43591.8|43619.3|43599.3|43611.8|43591.8|15
1623764860000|2021-06-15 13:47:40|43614.3|43594.3|43626.8|43606.8|43626.8|43606.8|43614.3|43594.3|14
1623764870000|2021-06-15 13:47:50|43629.3|43609.3|43641.8|43621.8|43641.8|43621.8|43628.8|43608.8|16
1623764880000|2021-06-15 13:48:00|43644.3|43624.3|43641.8|43621.8|43654.8|43634.8|43641.8|43621.8|23
1623764890000|2021-06-15 13:48:10|43639.3|43619.3|43629.3|43609.3|43639.3|43619.3|43629.3|43609.3|5
1623764900000|2021-06-15 13:48:20|43631.8|43611.8|43624.3|43604.3|43631.8|43611.8|43624.3|43604.3|7
1623764910000|2021-06-15 13:48:30|43621.8|43601.8|43619.8|43599.8|43621.8|43601.8|43619.3|43599.3|3
1623764920000|2021-06-15 13:48:40|43621.8|43601.8|43616.8|43596.8|43621.8|43601.8|43616.8|43596.8|2
1623764930000|2021-06-15 13:48:50|43619.3|43599.3|43623.8|43603.8|43623.8|43603.8|43619.3|43599.3|9
1623764940000|2021-06-15 13:49:00|43626.3|43606.3|43629.3|43609.3|43629.3|43609.3|43626.3|43606.3|6
1623764950000|2021-06-15 13:49:10|43631.8|43611.8|43629.8|43609.8|43631.8|43611.8|43629.8|43609.8|5
1623764960000|2021-06-15 13:49:20|43627.8|43607.8|43619.8|43599.8|43629.8|43609.8|43619.3|43599.3|7
1623764970000|2021-06-15 13:49:30|43619.3|43599.3|43616.8|43596.8|43619.3|43599.3|43616.8|43596.8|2
1623764980000|2021-06-15 13:49:40|43616.3|43596.3|43614.3|43594.3|43616.3|43596.3|43614.3|43594.3|3
1623764990000|2021-06-15 13:49:50|43616.8|43596.8|43619.8|43599.8|43621.3|43601.3|43616.8|43596.8|16
1623765000000|2021-06-15 13:50:00|43619.3|43599.3|43609.8|43589.8|43619.3|43599.3|43607.8|43587.8|6
1623765010000|2021-06-15 13:50:10|43607.3|43587.3|43607.3|43587.3|43616.8|43596.8|43605.3|43585.3|18
1623765020000|2021-06-15 13:50:20|43604.8|43584.8|43600.3|43580.3|43604.8|43584.8|43599.8|43579.8|10
1623765030000|2021-06-15 13:50:30|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43601.8|43581.8|3
1623765040000|2021-06-15 13:50:40|43604.3|43584.3|43604.8|43584.8|43604.8|43584.8|43604.3|43584.3|4
1623765050000|2021-06-15 13:50:50|43606.8|43586.8|43609.8|43589.8|43609.8|43589.8|43604.8|43584.8|8
1623765060000|2021-06-15 13:51:00|43610.3|43590.3|43617.3|43597.3|43617.3|43597.3|43610.3|43590.3|26
1623765070000|2021-06-15 13:51:10|43616.8|43596.8|43611.8|43591.8|43616.8|43596.8|43611.8|43591.8|5
1623765080000|2021-06-15 13:51:20|43609.8|43589.8|43602.3|43582.3|43609.8|43589.8|43602.3|43582.3|7
1623765090000|2021-06-15 13:51:30|43600.3|43580.3|43589.3|43569.3|43600.3|43580.3|43589.3|43569.3|2
1623765100000|2021-06-15 13:51:40|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|1
1623765110000|2021-06-15 13:51:50|43590.3|43570.3|43589.8|43569.8|43594.8|43574.8|43589.8|43569.8|3
1623765120000|2021-06-15 13:52:00|43592.3|43572.3|43604.8|43584.8|43604.8|43584.8|43589.8|43569.8|12
1623765130000|2021-06-15 13:52:10|43606.8|43586.8|43599.8|43579.8|43606.8|43586.8|43598.8|43578.8|30
1623765140000|2021-06-15 13:52:20|43601.8|43581.8|43599.8|43579.8|43606.8|43586.8|43599.3|43579.3|7
1623765150000|2021-06-15 13:52:30|43599.3|43579.3|43589.8|43569.8|43599.3|43579.3|43589.8|43569.8|2
1623765160000|2021-06-15 13:52:40|43591.8|43571.8|43594.8|43574.8|43596.8|43576.8|43591.8|43571.8|7
1623765170000|2021-06-15 13:52:50|43596.8|43576.8|43592.3|43572.3|43597.3|43577.3|43592.3|43572.3|8
1623765180000|2021-06-15 13:53:00|43594.3|43574.3|43594.8|43574.8|43594.8|43574.8|43592.3|43572.3|2
1623765190000|2021-06-15 13:53:10|43594.3|43574.3|43606.8|43586.8|43606.8|43586.8|43594.3|43574.3|15
1623765200000|2021-06-15 13:53:20|43611.8|43591.8|43616.8|43596.8|43616.8|43596.8|43611.8|43591.8|19
1623765210000|2021-06-15 13:53:30|43616.3|43596.3|43614.8|43594.8|43616.8|43596.8|43611.8|43591.8|10
1623765220000|2021-06-15 13:53:40|43611.3|43591.3|43592.8|43572.8|43611.3|43591.3|43592.8|43572.8|14
1623765230000|2021-06-15 13:53:50|43590.3|43570.3|43589.3|43569.3|43590.3|43570.3|43582.3|43562.3|14
1623765240000|2021-06-15 13:54:00|43588.8|43568.8|43589.3|43569.3|43589.3|43569.3|43584.3|43564.3|12
1623765250000|2021-06-15 13:54:10|43589.8|43569.8|43584.8|43564.8|43589.8|43569.8|43584.8|43564.8|10
1623765260000|2021-06-15 13:54:20|43586.8|43566.8|43581.8|43561.8|43586.8|43566.8|43581.8|43561.8|7
1623765270000|2021-06-15 13:54:30|43581.3|43561.3|43574.3|43554.3|43581.3|43561.3|43574.3|43554.3|16
1623765280000|2021-06-15 13:54:40|43572.3|43552.3|43574.3|43554.3|43574.3|43554.3|43569.8|43549.8|12
1623765290000|2021-06-15 13:54:50|43572.3|43552.3|43579.3|43559.3|43579.8|43559.8|43572.3|43552.3|6
1623765300000|2021-06-15 13:55:00|43578.8|43558.8|43577.3|43557.3|43579.8|43559.8|43576.8|43556.8|14
1623765310000|2021-06-15 13:55:10|43579.3|43559.3|43574.8|43554.8|43579.3|43559.3|43574.3|43554.3|6
1623765320000|2021-06-15 13:55:20|43574.3|43554.3|43572.3|43552.3|43576.8|43556.8|43571.8|43551.8|5
1623765330000|2021-06-15 13:55:30|43572.8|43552.8|43559.8|43539.8|43572.8|43552.8|43559.3|43539.3|18
1623765340000|2021-06-15 13:55:40|43564.3|43544.3|43564.3|43544.3|43566.8|43546.8|43564.3|43544.3|14
1623765350000|2021-06-15 13:55:50|43563.8|43543.8|43561.8|43541.8|43564.3|43544.3|43559.8|43539.8|6
1623765360000|2021-06-15 13:56:00|43559.3|43539.3|43562.3|43542.3|43562.3|43542.3|43559.3|43539.3|7
1623765370000|2021-06-15 13:56:10|43564.3|43544.3|43554.8|43534.8|43564.3|43544.3|43554.8|43534.8|16
1623765380000|2021-06-15 13:56:20|43554.3|43534.3|43557.3|43537.3|43557.3|43537.3|43544.8|43524.8|38
1623765390000|2021-06-15 13:56:30|43557.8|43537.8|43559.8|43539.8|43561.8|43541.8|43557.8|43537.8|15
1623765400000|2021-06-15 13:56:40|43559.3|43539.3|43561.8|43541.8|43564.8|43544.8|43556.8|43536.8|20
1623765410000|2021-06-15 13:56:50|43564.8|43544.8|43562.3|43542.3|43564.8|43544.8|43559.3|43539.3|69
1623765420000|2021-06-15 13:57:00|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43557.3|43537.3|15
1623765430000|2021-06-15 13:57:10|43557.3|43537.3|43554.3|43534.3|43559.8|43539.8|43554.3|43534.3|30
1623765440000|2021-06-15 13:57:20|43552.3|43532.3|43566.3|43546.3|43567.3|43547.3|43552.3|43532.3|53
1623765450000|2021-06-15 13:57:30|43566.8|43546.8|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|25
1623765460000|2021-06-15 13:57:40|43564.8|43544.8|43549.8|43529.8|43564.8|43544.8|43549.8|43529.8|26
1623765470000|2021-06-15 13:57:50|43553.8|43533.8|43554.8|43534.8|43554.8|43534.8|43538.3|43518.3|62
1623765480000|2021-06-15 13:58:00|43559.3|43539.3|43550.8|43530.8|43564.3|43544.3|43550.8|43530.8|45
1623765490000|2021-06-15 13:58:10|43549.8|43529.8|43537.8|43517.8|43549.8|43529.8|43537.8|43517.8|41
1623765500000|2021-06-15 13:58:20|43532.8|43512.8|43539.8|43519.8|43539.8|43519.8|43527.8|43507.8|61
1623765510000|2021-06-15 13:58:30|43541.8|43521.8|43544.8|43524.8|43546.8|43526.8|43541.8|43521.8|8
1623765520000|2021-06-15 13:58:40|43544.3|43524.3|43551.8|43531.8|43551.8|43531.8|43544.3|43524.3|8
1623765530000|2021-06-15 13:58:50|43553.8|43533.8|43579.8|43559.8|43584.3|43564.3|43551.8|43531.8|59
1623765540000|2021-06-15 13:59:00|43579.3|43559.3|43609.3|43589.3|43609.3|43589.3|43579.3|43559.3|66
1623765550000|2021-06-15 13:59:10|43604.8|43584.8|43607.3|43587.3|43609.3|43589.3|43604.3|43584.3|5
1623765560000|2021-06-15 13:59:20|43606.8|43586.8|43614.3|43594.3|43614.8|43594.8|43604.8|43584.8|20
1623765570000|2021-06-15 13:59:30|43614.8|43594.8|43610.8|43590.8|43614.8|43594.8|43607.8|43587.8|9
1623765580000|2021-06-15 13:59:40|43612.8|43592.8|43609.8|43589.8|43614.8|43594.8|43609.8|43589.8|16
1623765590000|2021-06-15 13:59:50|43614.3|43594.3|43609.3|43589.3|43614.8|43594.8|43609.3|43589.3|8
1623765600000|2021-06-15 14:00:00|43604.3|43584.3|43614.3|43594.3|43617.3|43597.3|43604.3|43584.3|59
1623765610000|2021-06-15 14:00:10|43614.8|43594.8|43627.3|43607.3|43627.3|43607.3|43614.8|43594.8|17
1623765620000|2021-06-15 14:00:20|43629.3|43609.3|43627.3|43607.3|43629.3|43609.3|43625.3|43605.3|12
1623765630000|2021-06-15 14:00:30|43624.8|43604.8|43634.8|43614.8|43636.8|43616.8|43622.8|43602.8|14
1623765640000|2021-06-15 14:00:40|43631.8|43611.8|43637.3|43617.3|43637.3|43617.3|43627.3|43607.3|35
1623765650000|2021-06-15 14:00:50|43635.3|43615.3|43637.3|43617.3|43644.3|43624.3|43634.8|43614.8|9
1623765660000|2021-06-15 14:01:00|43636.8|43616.8|43619.3|43599.3|43636.8|43616.8|43616.8|43596.8|16
1623765670000|2021-06-15 14:01:10|43618.8|43598.8|43626.8|43606.8|43628.3|43608.3|43618.8|43598.8|43
1623765680000|2021-06-15 14:01:20|43628.8|43608.8|43621.3|43601.3|43628.8|43608.8|43621.3|43601.3|7
1623765690000|2021-06-15 14:01:30|43620.8|43600.8|43628.3|43608.3|43628.3|43608.3|43620.3|43600.3|19
1623765700000|2021-06-15 14:01:40|43626.3|43606.3|43628.3|43608.3|43630.8|43610.8|43623.8|43603.8|7
1623765710000|2021-06-15 14:01:50|43630.8|43610.8|43626.3|43606.3|43633.8|43613.8|43624.3|43604.3|23
1623765720000|2021-06-15 14:02:00|43624.3|43604.3|43590.8|43570.8|43624.3|43604.3|43588.8|43568.8|41
1623765730000|2021-06-15 14:02:10|43591.3|43571.3|43600.8|43580.8|43602.8|43582.8|43591.3|43571.3|81
1623765740000|2021-06-15 14:02:20|43600.3|43580.3|43622.3|43602.3|43626.3|43606.3|43600.3|43580.3|23
1623765750000|2021-06-15 14:02:30|43622.8|43602.8|43608.8|43588.8|43622.8|43602.8|43606.3|43586.3|54
1623765760000|2021-06-15 14:02:40|43607.8|43587.8|43613.8|43593.8|43616.3|43596.3|43594.3|43574.3|37
1623765770000|2021-06-15 14:02:50|43614.3|43594.3|43618.3|43598.3|43618.8|43598.8|43614.3|43594.3|19
1623765780000|2021-06-15 14:03:00|43616.3|43596.3|43596.3|43576.3|43623.8|43603.8|43596.3|43576.3|83
1623765790000|2021-06-15 14:03:10|43598.3|43578.3|43591.3|43571.3|43598.3|43578.3|43588.8|43568.8|36
1623765800000|2021-06-15 14:03:20|43593.3|43573.3|43600.8|43580.8|43601.3|43581.3|43588.8|43568.8|32
1623765810000|2021-06-15 14:03:30|43598.3|43578.3|43601.3|43581.3|43601.3|43581.3|43596.3|43576.3|4
1623765820000|2021-06-15 14:03:40|43600.8|43580.8|43578.3|43558.3|43600.8|43580.8|43573.8|43553.8|51
1623765830000|2021-06-15 14:03:50|43578.8|43558.8|43590.8|43570.8|43590.8|43570.8|43578.8|43558.8|7
1623765840000|2021-06-15 14:04:00|43588.8|43568.8|43573.8|43553.8|43588.8|43568.8|43573.3|43553.3|6
1623765850000|2021-06-15 14:04:10|43570.8|43550.8|43563.3|43543.3|43575.8|43555.8|43563.3|43543.3|21
1623765860000|2021-06-15 14:04:20|43565.8|43545.8|43560.8|43540.8|43565.8|43545.8|43560.8|43540.8|31
1623765870000|2021-06-15 14:04:30|43563.3|43543.3|43573.3|43553.3|43573.8|43553.8|43558.8|43538.8|31
1623765880000|2021-06-15 14:04:40|43573.8|43553.8|43578.3|43558.3|43582.8|43562.8|43573.8|43553.8|27
1623765890000|2021-06-15 14:04:50|43577.8|43557.8|43573.3|43553.3|43588.8|43568.8|43568.8|43548.8|22
1623765900000|2021-06-15 14:05:00|43570.8|43550.8|43588.3|43568.3|43588.3|43568.3|43566.3|43546.3|52
1623765910000|2021-06-15 14:05:10|43588.8|43568.8|43608.3|43588.3|43620.8|43600.8|43588.3|43568.3|41
1623765920000|2021-06-15 14:05:20|43608.8|43588.8|43608.3|43588.3|43610.8|43590.8|43605.8|43585.8|14
1623765930000|2021-06-15 14:05:30|43610.8|43590.8|43603.3|43583.3|43612.8|43592.8|43603.3|43583.3|33
1623765940000|2021-06-15 14:05:40|43600.8|43580.8|43580.8|43560.8|43600.8|43580.8|43580.8|43560.8|8
1623765950000|2021-06-15 14:05:50|43582.8|43562.8|43585.8|43565.8|43590.8|43570.8|43580.8|43560.8|12
1623765960000|2021-06-15 14:06:00|43586.3|43566.3|43566.3|43546.3|43588.3|43568.3|43564.3|43544.3|27
1623765970000|2021-06-15 14:06:10|43565.8|43545.8|43563.8|43543.8|43565.8|43545.8|43558.8|43538.8|26
1623765980000|2021-06-15 14:06:20|43569.8|43549.8|43563.8|43543.8|43576.3|43556.3|43563.8|43543.8|13
1623765990000|2021-06-15 14:06:30|43564.3|43544.3|43578.3|43558.3|43580.3|43560.3|43564.3|43544.3|5
1623766000000|2021-06-15 14:06:40|43580.3|43560.3|43578.3|43558.3|43580.8|43560.8|43576.3|43556.3|33
1623766010000|2021-06-15 14:06:50|43578.8|43558.8|43561.3|43541.3|43580.8|43560.8|43561.3|43541.3|27
1623766020000|2021-06-15 14:07:00|43556.3|43536.3|43548.3|43528.3|43556.3|43536.3|43546.3|43526.3|25
1623766030000|2021-06-15 14:07:10|43546.3|43526.3|43548.8|43528.8|43553.8|43533.8|43546.3|43526.3|13
1623766040000|2021-06-15 14:07:20|43550.8|43530.8|43553.8|43533.8|43553.8|43533.8|43548.8|43528.8|24
1623766050000|2021-06-15 14:07:30|43551.8|43531.8|43559.3|43539.3|43559.3|43539.3|43551.8|43531.8|9
1623766060000|2021-06-15 14:07:40|43561.3|43541.3|43561.3|43541.3|43561.8|43541.8|43559.3|43539.3|5
1623766070000|2021-06-15 14:07:50|43561.8|43541.8|43568.8|43548.8|43570.3|43550.3|43561.8|43541.8|18
1623766080000|2021-06-15 14:08:00|43568.3|43548.3|43578.3|43558.3|43578.3|43558.3|43566.3|43546.3|16
1623766090000|2021-06-15 14:08:10|43578.8|43558.8|43567.8|43547.8|43578.8|43558.8|43567.8|43547.8|9
1623766100000|2021-06-15 14:08:20|43567.3|43547.3|43557.8|43537.8|43567.8|43547.8|43555.8|43535.8|530
1623766110000|2021-06-15 14:08:30|43553.3|43533.3|43543.3|43523.3|43553.3|43533.3|43540.8|43520.8|171
1623766120000|2021-06-15 14:08:40|43542.8|43522.8|43540.3|43520.3|43542.8|43522.8|43535.3|43515.3|20
1623766130000|2021-06-15 14:08:50|43535.8|43515.8|43535.3|43515.3|43540.8|43520.8|43535.3|43515.3|12
1623766140000|2021-06-15 14:09:00|43535.8|43515.8|43530.8|43510.8|43540.8|43520.8|43513.8|43493.8|99
1623766150000|2021-06-15 14:09:10|43528.8|43508.8|43518.3|43498.3|43530.8|43510.8|43518.3|43498.3|22
1623766160000|2021-06-15 14:09:20|43520.8|43500.8|43520.8|43500.8|43523.3|43503.3|43518.3|43498.3|19
1623766170000|2021-06-15 14:09:30|43518.3|43498.3|43548.8|43528.8|43548.8|43528.8|43518.3|43498.3|24
1623766180000|2021-06-15 14:09:40|43550.8|43530.8|43555.8|43535.8|43555.8|43535.8|43550.8|43530.8|75
1623766190000|2021-06-15 14:09:50|43560.8|43540.8|43563.3|43543.3|43570.8|43550.8|43560.8|43540.8|48
1623766200000|2021-06-15 14:10:00|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|43555.8|43535.8|41
1623766210000|2021-06-15 14:10:10|43566.3|43546.3|43586.8|43566.8|43586.8|43566.8|43566.3|43546.3|50
1623766220000|2021-06-15 14:10:20|43584.8|43564.8|43601.3|43581.3|43605.8|43585.8|43584.8|43564.8|42
1623766230000|2021-06-15 14:10:30|43603.3|43583.3|43608.3|43588.3|43608.8|43588.8|43601.3|43581.3|23
1623766240000|2021-06-15 14:10:40|43607.8|43587.8|43601.3|43581.3|43608.3|43588.3|43601.3|43581.3|9
1623766250000|2021-06-15 14:10:50|43598.8|43578.8|43603.8|43583.8|43606.3|43586.3|43591.8|43571.8|19
1623766260000|2021-06-15 14:11:00|43601.8|43581.8|43611.8|43591.8|43611.8|43591.8|43601.8|43581.8|32
1623766270000|2021-06-15 14:11:10|43612.3|43592.3|43618.8|43598.8|43621.3|43601.3|43611.8|43591.8|11
1623766280000|2021-06-15 14:11:20|43618.3|43598.3|43623.3|43603.3|43623.3|43603.3|43618.3|43598.3|7
1623766290000|2021-06-15 14:11:30|43620.8|43600.8|43615.8|43595.8|43623.3|43603.3|43611.8|43591.8|20
1623766300000|2021-06-15 14:11:40|43613.8|43593.8|43611.8|43591.8|43613.8|43593.8|43611.8|43591.8|8
1623766310000|2021-06-15 14:11:50|43611.3|43591.3|43590.8|43570.8|43611.3|43591.3|43589.3|43569.3|34
1623766320000|2021-06-15 14:12:00|43590.3|43570.3|43611.3|43591.3|43611.3|43591.3|43588.8|43568.8|15
1623766330000|2021-06-15 14:12:10|43610.8|43590.8|43613.8|43593.8|43613.8|43593.8|43608.8|43588.8|11
1623766340000|2021-06-15 14:12:20|43611.3|43591.3|43605.8|43585.8|43613.3|43593.3|43605.8|43585.8|3
1623766350000|2021-06-15 14:12:30|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43599.3|43579.3|13
1623766360000|2021-06-15 14:12:40|43601.3|43581.3|43600.8|43580.8|43601.3|43581.3|43595.8|43575.8|11
1623766370000|2021-06-15 14:12:50|43601.3|43581.3|43593.8|43573.8|43601.3|43581.3|43591.8|43571.8|1
1623766380000|2021-06-15 14:13:00|43591.8|43571.8|43591.3|43571.3|43591.8|43571.8|43591.3|43571.3|4
1623766390000|2021-06-15 14:13:10|43591.8|43571.8|43623.3|43603.3|43623.3|43603.3|43591.3|43571.3|15
1623766400000|2021-06-15 14:13:20|43621.3|43601.3|43623.8|43603.8|43625.8|43605.8|43621.3|43601.3|5
1623766410000|2021-06-15 14:13:30|43625.8|43605.8|43616.3|43596.3|43625.8|43605.8|43616.3|43596.3|3
1623766420000|2021-06-15 14:13:40|43611.8|43591.8|43610.8|43590.8|43614.3|43594.3|43608.8|43588.8|7
1623766430000|2021-06-15 14:13:50|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43608.8|43588.8|15
1623766440000|2021-06-15 14:14:00|43616.3|43596.3|43633.8|43613.8|43633.8|43613.8|43616.3|43596.3|11
1623766450000|2021-06-15 14:14:10|43634.3|43614.3|43638.8|43618.8|43640.8|43620.8|43634.3|43614.3|13
1623766460000|2021-06-15 14:14:20|43643.3|43623.3|43640.8|43620.8|43645.8|43625.8|43638.8|43618.8|27
1623766470000|2021-06-15 14:14:30|43641.3|43621.3|43643.3|43623.3|43650.8|43630.8|43636.8|43616.8|33
1623766480000|2021-06-15 14:14:40|43641.3|43621.3|43638.3|43618.3|43643.3|43623.3|43633.8|43613.8|13
1623766490000|2021-06-15 14:14:50|43638.8|43618.8|43638.3|43618.3|43640.8|43620.8|43633.8|43613.8|14
1623766500000|2021-06-15 14:15:00|43641.3|43621.3|43631.8|43611.8|43645.3|43625.3|43631.8|43611.8|11
1623766510000|2021-06-15 14:15:10|43629.3|43609.3|43638.8|43618.8|43638.8|43618.8|43628.8|43608.8|15
1623766520000|2021-06-15 14:15:20|43638.3|43618.3|43631.3|43611.3|43638.3|43618.3|43629.3|43609.3|5
1623766530000|2021-06-15 14:15:30|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|3
1623766540000|2021-06-15 14:15:40|43631.8|43611.8|43633.8|43613.8|43633.8|43613.8|43631.3|43611.3|58
1623766550000|2021-06-15 14:15:50|43636.3|43616.3|43623.8|43603.8|43636.3|43616.3|43623.8|43603.8|10
1623766560000|2021-06-15 14:16:00|43623.3|43603.3|43628.8|43608.8|43628.8|43608.8|43623.3|43603.3|16
1623766570000|2021-06-15 14:16:10|43630.8|43610.8|43641.3|43621.3|43641.3|43621.3|43630.8|43610.8|20
1623766580000|2021-06-15 14:16:20|43643.3|43623.3|43648.3|43628.3|43648.3|43628.3|43643.3|43623.3|5
1623766590000|2021-06-15 14:16:30|43645.8|43625.8|43665.8|43645.8|43666.3|43646.3|43645.8|43625.8|16
1623766600000|2021-06-15 14:16:40|43667.8|43647.8|43660.8|43640.8|43668.3|43648.3|43660.8|43640.8|31
1623766610000|2021-06-15 14:16:50|43658.8|43638.8|43658.3|43638.3|43660.8|43640.8|43658.3|43638.3|10
1623766620000|2021-06-15 14:17:00|43653.3|43633.3|43662.8|43642.8|43662.8|43642.8|43646.3|43626.3|18
1623766630000|2021-06-15 14:17:10|43663.3|43643.3|43673.3|43653.3|43673.8|43653.8|43663.3|43643.3|13
1623766640000|2021-06-15 14:17:20|43673.8|43653.8|43675.8|43655.8|43675.8|43655.8|43670.8|43650.8|25
1623766650000|2021-06-15 14:17:30|43676.3|43656.3|43668.8|43648.8|43680.8|43660.8|43666.8|43646.8|24
1623766660000|2021-06-15 14:17:40|43669.3|43649.3|43661.3|43641.3|43671.3|43651.3|43659.3|43639.3|9
1623766670000|2021-06-15 14:17:50|43661.8|43641.8|43668.3|43648.3|43668.3|43648.3|43661.3|43641.3|3
1623766680000|2021-06-15 14:18:00|43667.8|43647.8|43660.8|43640.8|43668.3|43648.3|43660.8|43640.8|6
1623766690000|2021-06-15 14:18:10|43663.3|43643.3|43663.3|43643.3|43668.3|43648.3|43663.3|43643.3|5
1623766700000|2021-06-15 14:18:20|43662.8|43642.8|43656.3|43636.3|43663.3|43643.3|43653.8|43633.8|8
1623766710000|2021-06-15 14:18:30|43653.8|43633.8|43651.3|43631.3|43653.8|43633.8|43648.3|43628.3|6
1623766720000|2021-06-15 14:18:40|43651.8|43631.8|43653.8|43633.8|43653.8|43633.8|43651.8|43631.8|2
1623766730000|2021-06-15 14:18:50|43651.3|43631.3|43661.3|43641.3|43661.3|43641.3|43651.3|43631.3|20
1623766740000|2021-06-15 14:19:00|43660.8|43640.8|43648.8|43628.8|43660.8|43640.8|43646.3|43626.3|24
1623766750000|2021-06-15 14:19:10|43646.3|43626.3|43636.3|43616.3|43646.3|43626.3|43636.3|43616.3|8
1623766760000|2021-06-15 14:19:20|43636.8|43616.8|43626.3|43606.3|43636.8|43616.8|43626.3|43606.3|9
1623766770000|2021-06-15 14:19:30|43623.8|43603.8|43623.3|43603.3|43625.8|43605.8|43618.3|43598.3|17
1623766780000|2021-06-15 14:19:40|43625.8|43605.8|43615.8|43595.8|43627.8|43607.8|43615.8|43595.8|15
1623766790000|2021-06-15 14:19:50|43613.3|43593.3|43618.3|43598.3|43620.8|43600.8|43613.3|43593.3|8
1623766800000|2021-06-15 14:20:00|43617.8|43597.8|43620.8|43600.8|43620.8|43600.8|43615.8|43595.8|4
1623766810000|2021-06-15 14:20:10|43618.3|43598.3|43613.8|43593.8|43618.3|43598.3|43613.3|43593.3|7
1623766820000|2021-06-15 14:20:20|43613.3|43593.3|43606.3|43586.3|43613.3|43593.3|43605.8|43585.8|15
1623766830000|2021-06-15 14:20:30|43608.8|43588.8|43603.3|43583.3|43608.8|43588.8|43600.8|43580.8|27
1623766840000|2021-06-15 14:20:40|43603.8|43583.8|43611.3|43591.3|43611.3|43591.3|43598.8|43578.8|19
1623766850000|2021-06-15 14:20:50|43611.8|43591.8|43617.8|43597.8|43617.8|43597.8|43611.8|43591.8|10
1623766860000|2021-06-15 14:21:00|43620.8|43600.8|43602.8|43582.8|43620.8|43600.8|43593.8|43573.8|25
1623766870000|2021-06-15 14:21:10|43600.8|43580.8|43595.8|43575.8|43610.8|43590.8|43595.8|43575.8|27
1623766880000|2021-06-15 14:21:20|43593.8|43573.8|43603.8|43583.8|43603.8|43583.8|43593.3|43573.3|18
1623766890000|2021-06-15 14:21:30|43605.8|43585.8|43603.8|43583.8|43610.8|43590.8|43603.8|43583.8|16
1623766900000|2021-06-15 14:21:40|43600.8|43580.8|43595.8|43575.8|43600.8|43580.8|43590.8|43570.8|33
1623766910000|2021-06-15 14:21:50|43600.3|43580.3|43603.3|43583.3|43605.8|43585.8|43600.3|43580.3|22
1623766920000|2021-06-15 14:22:00|43603.8|43583.8|43603.3|43583.3|43605.8|43585.8|43600.8|43580.8|20
1623766930000|2021-06-15 14:22:10|43605.8|43585.8|43603.3|43583.3|43605.8|43585.8|43600.8|43580.8|24
1623766940000|2021-06-15 14:22:20|43603.8|43583.8|43590.8|43570.8|43605.8|43585.8|43590.8|43570.8|26
1623766950000|2021-06-15 14:22:30|43586.3|43566.3|43583.8|43563.8|43595.8|43575.8|43583.3|43563.3|52
1623766960000|2021-06-15 14:22:40|43585.8|43565.8|43593.8|43573.8|43596.3|43576.3|43585.8|43565.8|8
1623766970000|2021-06-15 14:22:50|43595.8|43575.8|43595.8|43575.8|43596.3|43576.3|43590.8|43570.8|7
1623766980000|2021-06-15 14:23:00|43597.8|43577.8|43598.3|43578.3|43603.8|43583.8|43595.8|43575.8|40
1623766990000|2021-06-15 14:23:10|43595.8|43575.8|43590.8|43570.8|43595.8|43575.8|43590.8|43570.8|11
1623767000000|2021-06-15 14:23:20|43591.3|43571.3|43588.3|43568.3|43593.8|43573.8|43588.3|43568.3|7
1623767010000|2021-06-15 14:23:30|43590.8|43570.8|43595.3|43575.3|43595.3|43575.3|43590.8|43570.8|2
1623767020000|2021-06-15 14:23:40|43595.8|43575.8|43601.3|43581.3|43602.8|43582.8|43595.8|43575.8|13
1623767030000|2021-06-15 14:23:50|43600.8|43580.8|43598.8|43578.8|43600.8|43580.8|43596.8|43576.8|7
1623767040000|2021-06-15 14:24:00|43593.8|43573.8|43570.8|43550.8|43593.8|43573.8|43570.8|43550.8|30
1623767050000|2021-06-15 14:24:10|43568.8|43548.8|43570.8|43550.8|43570.8|43550.8|43566.3|43546.3|12
1623767060000|2021-06-15 14:24:20|43571.3|43551.3|43585.8|43565.8|43590.8|43570.8|43571.3|43551.3|15
1623767070000|2021-06-15 14:24:30|43583.8|43563.8|43581.3|43561.3|43583.8|43563.8|43581.3|43561.3|6
1623767080000|2021-06-15 14:24:40|43578.8|43558.8|43593.3|43573.3|43593.3|43573.3|43578.3|43558.3|20
1623767090000|2021-06-15 14:24:50|43593.8|43573.8|43598.8|43578.8|43598.8|43578.8|43593.8|43573.8|15
1623767100000|2021-06-15 14:25:00|43598.3|43578.3|43588.3|43568.3|43598.3|43578.3|43588.3|43568.3|15
1623767110000|2021-06-15 14:25:10|43590.8|43570.8|43588.8|43568.8|43590.8|43570.8|43586.3|43566.3|3
1623767120000|2021-06-15 14:25:20|43590.8|43570.8|43583.3|43563.3|43591.3|43571.3|43582.8|43562.8|9
1623767130000|2021-06-15 14:25:30|43583.8|43563.8|43583.3|43563.3|43585.8|43565.8|43580.8|43560.8|5
1623767140000|2021-06-15 14:25:40|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|0
1623767150000|2021-06-15 14:25:50|43578.8|43558.8|43563.8|43543.8|43578.8|43558.8|43563.3|43543.3|23
1623767160000|2021-06-15 14:26:00|43565.8|43545.8|43570.8|43550.8|43570.8|43550.8|43563.8|43543.8|10
1623767170000|2021-06-15 14:26:10|43575.8|43555.8|43578.3|43558.3|43578.3|43558.3|43575.8|43555.8|10
1623767180000|2021-06-15 14:26:20|43580.8|43560.8|43588.3|43568.3|43588.3|43568.3|43580.8|43560.8|2
1623767190000|2021-06-15 14:26:30|43585.8|43565.8|43583.3|43563.3|43585.8|43565.8|43583.3|43563.3|3
1623767200000|2021-06-15 14:26:40|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|43577.8|43557.8|4
1623767210000|2021-06-15 14:26:50|43580.3|43560.3|43590.8|43570.8|43590.8|43570.8|43578.3|43558.3|12
1623767220000|2021-06-15 14:27:00|43588.8|43568.8|43583.3|43563.3|43588.8|43568.8|43583.3|43563.3|30
1623767230000|2021-06-15 14:27:10|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|3
1623767240000|2021-06-15 14:27:20|43588.8|43568.8|43590.8|43570.8|43593.3|43573.3|43588.3|43568.3|10
1623767250000|2021-06-15 14:27:30|43588.3|43568.3|43583.8|43563.8|43588.8|43568.8|43581.8|43561.8|22
1623767260000|2021-06-15 14:27:40|43583.3|43563.3|43585.8|43565.8|43585.8|43565.8|43575.8|43555.8|12
1623767270000|2021-06-15 14:27:50|43588.3|43568.3|43593.3|43573.3|43595.8|43575.8|43588.3|43568.3|25
1623767280000|2021-06-15 14:28:00|43591.3|43571.3|43593.3|43573.3|43595.8|43575.8|43590.8|43570.8|15
1623767290000|2021-06-15 14:28:10|43590.8|43570.8|43588.3|43568.3|43590.8|43570.8|43585.8|43565.8|9
1623767300000|2021-06-15 14:28:20|43585.8|43565.8|43590.8|43570.8|43590.8|43570.8|43585.8|43565.8|2
1623767310000|2021-06-15 14:28:30|43593.3|43573.3|43588.8|43568.8|43593.3|43573.3|43583.8|43563.8|20
1623767320000|2021-06-15 14:28:40|43589.3|43569.3|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|8
1623767330000|2021-06-15 14:28:50|43586.8|43566.8|43583.8|43563.8|43588.8|43568.8|43581.8|43561.8|9
1623767340000|2021-06-15 14:29:00|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|6
1623767350000|2021-06-15 14:29:10|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|43585.8|43565.8|13
1623767360000|2021-06-15 14:29:20|43585.8|43565.8|43583.3|43563.3|43588.3|43568.3|43583.3|43563.3|36
1623767370000|2021-06-15 14:29:30|43580.8|43560.8|43571.3|43551.3|43580.8|43560.8|43571.3|43551.3|16
1623767380000|2021-06-15 14:29:40|43573.3|43553.3|43576.3|43556.3|43576.3|43556.3|43573.3|43553.3|5
1623767390000|2021-06-15 14:29:50|43578.8|43558.8|43580.8|43560.8|43585.8|43565.8|43578.8|43558.8|6
1623767400000|2021-06-15 14:30:00|43582.8|43562.8|43580.8|43560.8|43583.8|43563.8|43580.8|43560.8|6
1623767410000|2021-06-15 14:30:10|43578.8|43558.8|43578.3|43558.3|43578.8|43558.8|43578.3|43558.3|8
1623767420000|2021-06-15 14:30:20|43580.8|43560.8|43588.3|43568.3|43588.3|43568.3|43580.8|43560.8|20
1623767430000|2021-06-15 14:30:30|43588.8|43568.8|43595.8|43575.8|43595.8|43575.8|43588.8|43568.8|8
1623767440000|2021-06-15 14:30:40|43593.3|43573.3|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|20
1623767450000|2021-06-15 14:30:50|43593.8|43573.8|43586.3|43566.3|43595.8|43575.8|43586.3|43566.3|13
1623767460000|2021-06-15 14:31:00|43583.8|43563.8|43577.8|43557.8|43585.8|43565.8|43577.8|43557.8|15
1623767470000|2021-06-15 14:31:10|43578.3|43558.3|43580.8|43560.8|43580.8|43560.8|43576.3|43556.3|5
1623767480000|2021-06-15 14:31:20|43576.3|43556.3|43585.3|43565.3|43585.3|43565.3|43575.8|43555.8|18
1623767490000|2021-06-15 14:31:30|43592.8|43572.8|43595.8|43575.8|43595.8|43575.8|43590.8|43570.8|11
1623767500000|2021-06-15 14:31:40|43592.8|43572.8|43590.8|43570.8|43593.8|43573.8|43590.8|43570.8|26
1623767510000|2021-06-15 14:31:50|43591.3|43571.3|43590.8|43570.8|43593.3|43573.3|43590.8|43570.8|5
1623767520000|2021-06-15 14:32:00|43591.3|43571.3|43595.8|43575.8|43595.8|43575.8|43591.3|43571.3|10
1623767530000|2021-06-15 14:32:10|43598.3|43578.3|43591.3|43571.3|43598.3|43578.3|43591.3|43571.3|14
1623767540000|2021-06-15 14:32:20|43593.3|43573.3|43595.8|43575.8|43596.3|43576.3|43593.3|43573.3|7
1623767550000|2021-06-15 14:32:30|43593.3|43573.3|43591.8|43571.8|43595.8|43575.8|43589.3|43569.3|19
1623767560000|2021-06-15 14:32:40|43591.3|43571.3|43568.8|43548.8|43591.3|43571.3|43568.8|43548.8|23
1623767570000|2021-06-15 14:32:50|43566.3|43546.3|43563.3|43543.3|43568.3|43548.3|43561.3|43541.3|15
1623767580000|2021-06-15 14:33:00|43560.8|43540.8|43548.3|43528.3|43560.8|43540.8|43546.3|43526.3|23
1623767590000|2021-06-15 14:33:10|43548.8|43528.8|43560.8|43540.8|43560.8|43540.8|43548.8|43528.8|23
1623767600000|2021-06-15 14:33:20|43563.3|43543.3|43558.3|43538.3|43563.3|43543.3|43556.3|43536.3|11
1623767610000|2021-06-15 14:33:30|43553.8|43533.8|43555.8|43535.8|43555.8|43535.8|43551.3|43531.3|7
1623767620000|2021-06-15 14:33:40|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|11
1623767630000|2021-06-15 14:33:50|43560.8|43540.8|43560.8|43540.8|43563.8|43543.8|43560.8|43540.8|12
1623767640000|2021-06-15 14:34:00|43561.8|43541.8|43568.3|43548.3|43568.3|43548.3|43561.8|43541.8|10
1623767650000|2021-06-15 14:34:10|43565.8|43545.8|43563.8|43543.8|43568.3|43548.3|43563.8|43543.8|16
1623767660000|2021-06-15 14:34:20|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|3
1623767670000|2021-06-15 14:34:30|43565.8|43545.8|43580.8|43560.8|43580.8|43560.8|43565.8|43545.8|17
1623767680000|2021-06-15 14:34:40|43583.3|43563.3|43578.8|43558.8|43583.3|43563.3|43578.8|43558.8|2
1623767690000|2021-06-15 14:34:50|43575.8|43555.8|43563.3|43543.3|43575.8|43555.8|43561.3|43541.3|12
1623767700000|2021-06-15 14:35:00|43560.8|43540.8|43551.8|43531.8|43565.8|43545.8|43551.8|43531.8|17
1623767710000|2021-06-15 14:35:10|43553.3|43533.3|43550.8|43530.8|43555.8|43535.8|43545.8|43525.8|23
1623767720000|2021-06-15 14:35:20|43552.9|43532.9|43557.9|43537.9|43557.9|43537.9|43552.9|43532.9|14
1623767730000|2021-06-15 14:35:30|43555.8|43535.8|43555.8|43535.8|43560.8|43540.8|43555.8|43535.8|9
1623767740000|2021-06-15 14:35:40|43553.8|43533.8|43540.8|43520.8|43553.8|43533.8|43540.8|43520.8|24
1623767750000|2021-06-15 14:35:50|43543.3|43523.3|43543.8|43523.8|43543.8|43523.8|43543.3|43523.3|10
1623767760000|2021-06-15 14:36:00|43546.3|43526.3|43561.8|43541.8|43562.3|43542.3|43546.3|43526.3|521
1623767770000|2021-06-15 14:36:10|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43561.8|43541.8|7
1623767780000|2021-06-15 14:36:20|43562.8|43542.8|43561.8|43541.8|43562.8|43542.8|43559.3|43539.3|19
1623767790000|2021-06-15 14:36:30|43557.8|43537.8|43556.8|43536.8|43557.8|43537.8|43556.8|43536.8|33
1623767800000|2021-06-15 14:36:40|43551.8|43531.8|43546.8|43526.8|43551.8|43531.8|43546.8|43526.8|6
1623767810000|2021-06-15 14:36:50|43544.3|43524.3|43546.8|43526.8|43546.8|43526.8|43544.3|43524.3|7
1623767820000|2021-06-15 14:37:00|43551.8|43531.8|43554.8|43534.8|43554.8|43534.8|43549.8|43529.8|17
1623767830000|2021-06-15 14:37:10|43555.3|43535.3|43561.8|43541.8|43561.8|43541.8|43555.3|43535.3|8
1623767840000|2021-06-15 14:37:20|43559.8|43539.8|43549.8|43529.8|43559.8|43539.8|43549.8|43529.8|10
1623767850000|2021-06-15 14:37:30|||||||||7
1623767860000|2021-06-15 14:37:40|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|6
1623767870000|2021-06-15 14:37:50|43559.8|43539.8|43561.8|43541.8|43561.8|43541.8|43559.8|43539.8|4
1623767880000|2021-06-15 14:38:00|43563.8|43543.8|43574.3|43554.3|43579.3|43559.3|43563.8|43543.8|19
1623767890000|2021-06-15 14:38:10|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43571.8|43551.8|4
1623767900000|2021-06-15 14:38:20|43579.3|43559.3|43584.3|43564.3|43584.3|43564.3|43579.3|43559.3|2
1623767910000|2021-06-15 14:38:30|43586.8|43566.8|43591.8|43571.8|43592.3|43572.3|43586.8|43566.8|17
1623767920000|2021-06-15 14:38:40|43594.3|43574.3|43593.8|43573.8|43596.8|43576.8|43593.8|43573.8|45
1623767930000|2021-06-15 14:38:50|43591.3|43571.3|43577.8|43557.8|43591.3|43571.3|43575.8|43555.8|15
1623767940000|2021-06-15 14:39:00|43579.8|43559.8|43584.8|43564.8|43586.8|43566.8|43579.8|43559.8|6
1623767950000|2021-06-15 14:39:10|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|2
1623767960000|2021-06-15 14:39:20|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|2
1623767970000|2021-06-15 14:39:30|43582.3|43562.3|43592.3|43572.3|43592.8|43572.8|43582.3|43562.3|18
1623767980000|2021-06-15 14:39:40|43592.8|43572.8|43591.8|43571.8|43592.8|43572.8|43584.8|43564.8|9
1623767990000|2021-06-15 14:39:50|43592.3|43572.3|43594.8|43574.8|43599.8|43579.8|43591.8|43571.8|37
1623768000000|2021-06-15 14:40:00|43597.3|43577.3|43599.3|43579.3|43601.3|43581.3|43597.3|43577.3|10
1623768010000|2021-06-15 14:40:10|43597.3|43577.3|43586.8|43566.8|43597.3|43577.3|43586.8|43566.8|7
1623768020000|2021-06-15 14:40:20|43584.8|43564.8|43596.3|43576.3|43596.8|43576.8|43584.8|43564.8|6
1623768030000|2021-06-15 14:40:30|43596.8|43576.8|43594.8|43574.8|43599.8|43579.8|43594.8|43574.8|20
1623768040000|2021-06-15 14:40:40|43592.8|43572.8|43591.8|43571.8|43594.8|43574.8|43590.8|43570.8|18
1623768050000|2021-06-15 14:40:50|43594.8|43574.8|43596.8|43576.8|43599.3|43579.3|43594.3|43574.3|32
1623768060000|2021-06-15 14:41:00|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|4
1623768070000|2021-06-15 14:41:10|43601.8|43581.8|43604.8|43584.8|43605.3|43585.3|43601.8|43581.8|19
1623768080000|2021-06-15 14:41:20|43602.8|43582.8|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|6
1623768090000|2021-06-15 14:41:30|43602.3|43582.3|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|2
1623768100000|2021-06-15 14:41:40|43595.3|43575.3|43589.3|43569.3|43595.3|43575.3|43587.3|43567.3|9
1623768110000|2021-06-15 14:41:50|43589.8|43569.8|43586.8|43566.8|43591.8|43571.8|43586.8|43566.8|1
1623768120000|2021-06-15 14:42:00|43589.8|43569.8|43574.3|43554.3|43589.8|43569.8|43574.3|43554.3|8
1623768130000|2021-06-15 14:42:10|43571.8|43551.8|43571.8|43551.8|43579.8|43559.8|43571.8|43551.8|5
1623768140000|2021-06-15 14:42:20|43569.8|43549.8|43569.3|43549.3|43571.8|43551.8|43566.8|43546.8|5
1623768150000|2021-06-15 14:42:30|43569.8|43549.8|43576.8|43556.8|43577.3|43557.3|43569.8|43549.8|7
1623768160000|2021-06-15 14:42:40|43574.8|43554.8|43569.3|43549.3|43574.8|43554.8|43566.8|43546.8|1
1623768170000|2021-06-15 14:42:50|43569.8|43549.8|43569.3|43549.3|43569.8|43549.8|43569.3|43549.3|6
1623768180000|2021-06-15 14:43:00|43569.8|43549.8|43577.8|43557.8|43577.8|43557.8|43567.3|43547.3|6
1623768190000|2021-06-15 14:43:10|43577.3|43557.3|43576.8|43556.8|43577.3|43557.3|43576.8|43556.8|3
1623768200000|2021-06-15 14:43:20|43576.3|43556.3|43571.8|43551.8|43576.8|43556.8|43571.8|43551.8|13
1623768210000|2021-06-15 14:43:30|43571.3|43551.3|43569.3|43549.3|43571.3|43551.3|43554.3|43534.3|21
1623768220000|2021-06-15 14:43:40|43566.8|43546.8|43566.3|43546.3|43571.8|43551.8|43566.3|43546.3|8
1623768230000|2021-06-15 14:43:50|43566.8|43546.8|43563.8|43543.8|43566.8|43546.8|43561.8|43541.8|8
1623768240000|2021-06-15 14:44:00|43559.8|43539.8|43556.8|43536.8|43559.8|43539.8|43541.8|43521.8|29
1623768250000|2021-06-15 14:44:10|43557.3|43537.3|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|3
1623768260000|2021-06-15 14:44:20|43561.8|43541.8|43564.3|43544.3|43564.8|43544.8|43559.3|43539.3|13
1623768270000|2021-06-15 14:44:30|43564.8|43544.8|43584.3|43564.3|43584.3|43564.3|43564.3|43544.3|12
1623768280000|2021-06-15 14:44:40|43586.8|43566.8|43589.8|43569.8|43589.8|43569.8|43586.8|43566.8|22
1623768290000|2021-06-15 14:44:50|43591.8|43571.8|43581.8|43561.8|43591.8|43571.8|43581.8|43561.8|11
1623768300000|2021-06-15 14:45:00|43581.3|43561.3|43579.3|43559.3|43581.3|43561.3|43573.8|43553.8|11
1623768310000|2021-06-15 14:45:10|43581.8|43561.8|43564.8|43544.8|43581.8|43561.8|43564.8|43544.8|32
1623768320000|2021-06-15 14:45:20|43560.3|43540.3|43569.3|43549.3|43571.8|43551.8|43559.8|43539.8|32
1623768330000|2021-06-15 14:45:30|43569.8|43549.8|43564.8|43544.8|43571.8|43551.8|43561.8|43541.8|3
1623768340000|2021-06-15 14:45:40|43561.8|43541.8|43567.3|43547.3|43569.8|43549.8|43561.8|43541.8|27
1623768350000|2021-06-15 14:45:50|43567.8|43547.8|43569.8|43549.8|43571.8|43551.8|43567.3|43547.3|10
1623768360000|2021-06-15 14:46:00|43569.3|43549.3|43579.3|43559.3|43579.3|43559.3|43567.3|43547.3|27
1623768370000|2021-06-15 14:46:10|43581.8|43561.8|43581.3|43561.3|43588.8|43568.8|43579.3|43559.3|21
1623768380000|2021-06-15 14:46:20|43579.3|43559.3|43587.3|43567.3|43587.8|43567.8|43579.3|43559.3|9
1623768390000|2021-06-15 14:46:30|43584.8|43564.8|43579.8|43559.8|43584.8|43564.8|43579.3|43559.3|21
1623768400000|2021-06-15 14:46:40|43584.3|43564.3|43591.8|43571.8|43591.8|43571.8|43584.3|43564.3|13
1623768410000|2021-06-15 14:46:50|43594.3|43574.3|43594.8|43574.8|43594.8|43574.8|43591.8|43571.8|9
1623768420000|2021-06-15 14:47:00|43596.8|43576.8|43606.8|43586.8|43607.3|43587.3|43596.8|43576.8|13
1623768430000|2021-06-15 14:47:10|43607.3|43587.3|43596.8|43576.8|43607.8|43587.8|43596.8|43576.8|21
1623768440000|2021-06-15 14:47:20|43594.3|43574.3|43594.8|43574.8|43596.8|43576.8|43594.3|43574.3|14
1623768450000|2021-06-15 14:47:30|43596.8|43576.8|43592.3|43572.3|43596.8|43576.8|43591.8|43571.8|4
1623768460000|2021-06-15 14:47:40|43591.8|43571.8|43593.8|43573.8|43593.8|43573.8|43587.3|43567.3|10
1623768470000|2021-06-15 14:47:50|43594.3|43574.3|43594.8|43574.8|43594.8|43574.8|43591.8|43571.8|2
1623768480000|2021-06-15 14:48:00|43596.8|43576.8|43589.3|43569.3|43596.8|43576.8|43586.8|43566.8|7
1623768490000|2021-06-15 14:48:10|43591.3|43571.3|43589.3|43569.3|43591.8|43571.8|43587.3|43567.3|6
1623768500000|2021-06-15 14:48:20|43587.3|43567.3|43579.3|43559.3|43587.3|43567.3|43579.3|43559.3|6
1623768510000|2021-06-15 14:48:30|43579.8|43559.8|43582.3|43562.3|43582.8|43562.8|43579.8|43559.8|2
1623768520000|2021-06-15 14:48:40|43582.8|43562.8|43582.3|43562.3|43584.8|43564.8|43581.8|43561.8|8
1623768530000|2021-06-15 14:48:50|43584.3|43564.3|43582.3|43562.3|43584.3|43564.3|43582.3|43562.3|3
1623768540000|2021-06-15 14:49:00|43584.3|43564.3|43589.3|43569.3|43591.8|43571.8|43584.3|43564.3|17
1623768550000|2021-06-15 14:49:10|43589.8|43569.8|43592.3|43572.3|43592.3|43572.3|43589.8|43569.8|1
1623768560000|2021-06-15 14:49:20|43594.3|43574.3|43594.8|43574.8|43596.8|43576.8|43594.3|43574.3|7
1623768570000|2021-06-15 14:49:30|43597.3|43577.3|43601.8|43581.8|43601.8|43581.8|43597.3|43577.3|9
1623768580000|2021-06-15 14:49:40|43597.3|43577.3|43599.3|43579.3|43599.8|43579.8|43596.8|43576.8|19
1623768590000|2021-06-15 14:49:50|43599.8|43579.8|43601.8|43581.8|43601.8|43581.8|43596.8|43576.8|13
1623768600000|2021-06-15 14:50:00|43599.8|43579.8|43594.3|43574.3|43599.8|43579.8|43592.8|43572.8|11
1623768610000|2021-06-15 14:50:10|43594.8|43574.8|43592.3|43572.3|43595.3|43575.3|43589.8|43569.8|17
1623768620000|2021-06-15 14:50:20|43594.3|43574.3|43594.8|43574.8|43594.8|43574.8|43594.3|43574.3|9
1623768630000|2021-06-15 14:50:30|43591.8|43571.8|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|15
1623768640000|2021-06-15 14:50:40|43594.8|43574.8|43587.3|43567.3|43594.8|43574.8|43587.3|43567.3|22
1623768650000|2021-06-15 14:50:50|43586.8|43566.8|43587.3|43567.3|43587.3|43567.3|43586.8|43566.8|3
1623768660000|2021-06-15 14:51:00|43586.8|43566.8|43586.8|43566.8|43589.8|43569.8|43586.8|43566.8|14
1623768670000|2021-06-15 14:51:10|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|10
1623768680000|2021-06-15 14:51:20|43582.3|43562.3|43584.8|43564.8|43586.8|43566.8|43581.8|43561.8|2
1623768690000|2021-06-15 14:51:30|43586.8|43566.8|43589.3|43569.3|43591.3|43571.3|43586.8|43566.8|3
1623768700000|2021-06-15 14:51:40|43589.8|43569.8|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|1
1623768710000|2021-06-15 14:51:50|43594.3|43574.3|43591.8|43571.8|43594.8|43574.8|43591.8|43571.8|9
1623768720000|2021-06-15 14:52:00|43589.8|43569.8|43592.3|43572.3|43594.3|43574.3|43589.8|43569.8|11
1623768730000|2021-06-15 14:52:10|43591.8|43571.8|43591.8|43571.8|43594.8|43574.8|43591.8|43571.8|8
1623768740000|2021-06-15 14:52:20|43594.3|43574.3|43594.3|43574.3|43594.8|43574.8|43594.3|43574.3|8
1623768750000|2021-06-15 14:52:30|43594.8|43574.8|43591.8|43571.8|43594.8|43574.8|43589.8|43569.8|4
1623768760000|2021-06-15 14:52:40|43589.3|43569.3|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|1
1623768770000|2021-06-15 14:52:50|||||||||5
1623768780000|2021-06-15 14:53:00|43587.3|43567.3|43586.8|43566.8|43589.8|43569.8|43586.8|43566.8|7
1623768790000|2021-06-15 14:53:10|43589.3|43569.3|43593.8|43573.8|43593.8|43573.8|43589.3|43569.3|9
1623768800000|2021-06-15 14:53:20|43594.8|43574.8|43596.8|43576.8|43599.3|43579.3|43594.8|43574.8|26
1623768810000|2021-06-15 14:53:30|43597.8|43577.8|43601.3|43581.3|43601.8|43581.8|43596.8|43576.8|12
1623768820000|2021-06-15 14:53:40|43599.3|43579.3|43598.8|43578.8|43601.8|43581.8|43596.8|43576.8|13
1623768830000|2021-06-15 14:53:50|43596.8|43576.8|43599.3|43579.3|43599.8|43579.8|43596.8|43576.8|16
1623768840000|2021-06-15 14:54:00|43599.8|43579.8|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|14
1623768850000|2021-06-15 14:54:10|43597.3|43577.3|43597.3|43577.3|43599.8|43579.8|43596.8|43576.8|26
1623768860000|2021-06-15 14:54:20|43601.8|43581.8|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|10
1623768870000|2021-06-15 14:54:30|43597.3|43577.3|43599.3|43579.3|43599.8|43579.8|43596.8|43576.8|9
1623768880000|2021-06-15 14:54:40|43598.8|43578.8|43599.3|43579.3|43599.8|43579.8|43596.8|43576.8|15
1623768890000|2021-06-15 14:54:50|43599.8|43579.8|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|12
1623768900000|2021-06-15 14:55:00|43599.3|43579.3|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|10
1623768910000|2021-06-15 14:55:10|43599.3|43579.3|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|14
1623768920000|2021-06-15 14:55:20|43594.8|43574.8|43589.3|43569.3|43594.8|43574.8|43586.8|43566.8|10
1623768930000|2021-06-15 14:55:30|43589.8|43569.8|43585.3|43565.3|43596.8|43576.8|43582.8|43562.8|16
1623768940000|2021-06-15 14:55:40|43584.3|43564.3|43584.3|43564.3|43584.8|43564.8|43581.8|43561.8|12
1623768950000|2021-06-15 14:55:50|43582.3|43562.3|43582.3|43562.3|43584.8|43564.8|43581.8|43561.8|5
1623768960000|2021-06-15 14:56:00|43584.3|43564.3|43569.3|43549.3|43584.3|43564.3|43567.3|43547.3|18
1623768970000|2021-06-15 14:56:10|43569.8|43549.8|43571.8|43551.8|43571.8|43551.8|43566.8|43546.8|16
1623768980000|2021-06-15 14:56:20|43572.3|43552.3|43581.8|43561.8|43581.8|43561.8|43572.3|43552.3|8
1623768990000|2021-06-15 14:56:30|43582.8|43562.8|43581.8|43561.8|43584.8|43564.8|43580.3|43560.3|23
1623769000000|2021-06-15 14:56:40|43584.3|43564.3|43584.8|43564.8|43584.8|43564.8|43581.8|43561.8|6
1623769010000|2021-06-15 14:56:50|43589.3|43569.3|43594.8|43574.8|43594.8|43574.8|43589.3|43569.3|12
1623769020000|2021-06-15 14:57:00|43592.3|43572.3|43594.3|43574.3|43596.8|43576.8|43589.8|43569.8|28
1623769030000|2021-06-15 14:57:10|43594.8|43574.8|43597.3|43577.3|43597.8|43577.8|43591.8|43571.8|18
1623769040000|2021-06-15 14:57:20|43594.8|43574.8|43597.3|43577.3|43597.8|43577.8|43594.8|43574.8|17
1623769050000|2021-06-15 14:57:30|43594.8|43574.8|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|18
1623769060000|2021-06-15 14:57:40|43599.3|43579.3|43594.3|43574.3|43599.8|43579.8|43589.8|43569.8|43
1623769070000|2021-06-15 14:57:50|43592.3|43572.3|43591.8|43571.8|43592.3|43572.3|43589.3|43569.3|9
1623769080000|2021-06-15 14:58:00|43587.8|43567.8|43589.8|43569.8|43589.8|43569.8|43587.8|43567.8|8
1623769090000|2021-06-15 14:58:10|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|15
1623769100000|2021-06-15 14:58:20|43599.3|43579.3|43596.8|43576.8|43599.3|43579.3|43596.8|43576.8|3
1623769110000|2021-06-15 14:58:30|43599.3|43579.3|43596.8|43576.8|43599.8|43579.8|43596.8|43576.8|18
1623769120000|2021-06-15 14:58:40|43594.8|43574.8|43594.8|43574.8|43595.3|43575.3|43594.8|43574.8|21
1623769130000|2021-06-15 14:58:50|43594.3|43574.3|43594.8|43574.8|43594.8|43574.8|43594.3|43574.3|3
1623769140000|2021-06-15 14:59:00|43599.3|43579.3|43596.8|43576.8|43599.8|43579.8|43594.3|43574.3|14
1623769150000|2021-06-15 14:59:10|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|8
1623769160000|2021-06-15 14:59:20|43591.8|43571.8|43584.3|43564.3|43591.8|43571.8|43581.8|43561.8|13
1623769170000|2021-06-15 14:59:30|43584.8|43564.8|43575.3|43555.3|43584.8|43564.8|43575.3|43555.3|4
1623769180000|2021-06-15 14:59:40|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43574.8|43554.8|0
1623769190000|2021-06-15 14:59:50|43573.3|43553.3|43570.3|43550.3|43577.3|43557.3|43570.3|43550.3|38
1623769200000|2021-06-15 15:00:00|43572.3|43552.3|43561.8|43541.8|43572.3|43552.3|43557.8|43537.8|21
1623769210000|2021-06-15 15:00:10|43561.4|43541.4|43556.8|43536.8|43561.4|43541.4|43556.8|43536.8|5
1623769220000|2021-06-15 15:00:20|43559.3|43539.3|43549.3|43529.3|43559.8|43539.8|43549.3|43529.3|18
1623769230000|2021-06-15 15:00:30|43547.3|43527.3|43553.9|43533.9|43556.4|43536.4|43547.3|43527.3|6
1623769240000|2021-06-15 15:00:40|43556.4|43536.4|43554.3|43534.3|43556.8|43536.8|43553.9|43533.9|21
1623769250000|2021-06-15 15:00:50|43554.8|43534.8|43559.8|43539.8|43559.8|43539.8|43554.3|43534.3|28
1623769260000|2021-06-15 15:01:00|43561.8|43541.8|43549.8|43529.8|43561.8|43541.8|43547.3|43527.3|26
1623769270000|2021-06-15 15:01:10|43551.8|43531.8|43545.3|43525.3|43552.3|43532.3|43545.3|43525.3|29
1623769280000|2021-06-15 15:01:20|43544.8|43524.8|43536.8|43516.8|43544.8|43524.8|43531.8|43511.8|53
1623769290000|2021-06-15 15:01:30|43534.3|43514.3|43536.8|43516.8|43539.8|43519.8|43529.3|43509.3|10
1623769300000|2021-06-15 15:01:40|43539.3|43519.3|43541.8|43521.8|43541.8|43521.8|43539.3|43519.3|6
1623769320000|2021-06-15 15:02:00|43543.9|43523.9|43556.8|43536.8|43556.8|43536.8|43543.9|43523.9|12
1623769330000|2021-06-15 15:02:10|43559.3|43539.3|43559.8|43539.8|43559.8|43539.8|43554.8|43534.8|5
1623769340000|2021-06-15 15:02:20|43559.3|43539.3|43547.3|43527.3|43559.3|43539.3|43547.3|43527.3|13
1623769350000|2021-06-15 15:02:30|43549.3|43529.3|43549.8|43529.8|43549.8|43529.8|43546.8|43526.8|8
1623769360000|2021-06-15 15:02:40|43551.8|43531.8|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|7
1623769370000|2021-06-15 15:02:50|43551.8|43531.8|43551.8|43531.8|43554.8|43534.8|43549.8|43529.8|3
1623769380000|2021-06-15 15:03:00|43552.3|43532.3|43558.9|43538.9|43558.9|43538.9|43552.3|43532.3|5
1623769390000|2021-06-15 15:03:10|43556.8|43536.8|43561.8|43541.8|43561.8|43541.8|43556.8|43536.8|10
1623769400000|2021-06-15 15:03:20|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43559.8|43539.8|1
1623769410000|2021-06-15 15:03:30|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|2
1623769420000|2021-06-15 15:03:40|43559.8|43539.8|43559.8|43539.8|43561.8|43541.8|43559.8|43539.8|2
1623769430000|2021-06-15 15:03:50|43561.8|43541.8|43564.3|43544.3|43564.3|43544.3|43561.8|43541.8|7
1623769440000|2021-06-15 15:04:00|43566.4|43546.4|43567.3|43547.3|43567.3|43547.3|43564.3|43544.3|12
1623769450000|2021-06-15 15:04:10|43569.8|43549.8|43572.8|43552.8|43574.8|43554.8|43569.8|43549.8|23
1623769460000|2021-06-15 15:04:20|43574.8|43554.8|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|4
1623769470000|2021-06-15 15:04:30|43575.8|43555.8|43580.3|43560.3|43580.3|43560.3|43575.8|43555.8|5
1623769480000|2021-06-15 15:04:40|43577.8|43557.8|43577.8|43557.8|43580.8|43560.8|43577.8|43557.8|7
1623769490000|2021-06-15 15:04:50|43575.8|43555.8|43579.8|43559.8|43579.8|43559.8|43575.3|43555.3|3
1623769500000|2021-06-15 15:05:00|43580.3|43560.3|43579.8|43559.8|43582.3|43562.3|43579.8|43559.8|9
1623769510000|2021-06-15 15:05:10|43581.8|43561.8|43579.8|43559.8|43581.8|43561.8|43579.8|43559.8|1
1623769520000|2021-06-15 15:05:20|43581.8|43561.8|43582.3|43562.3|43582.8|43562.8|43579.8|43559.8|12
1623769530000|2021-06-15 15:05:30|43586.8|43566.8|43579.8|43559.8|43586.8|43566.8|43579.8|43559.8|22
1623769540000|2021-06-15 15:05:40|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|3
1623769550000|2021-06-15 15:05:50|43576.8|43556.8|43579.3|43559.3|43579.8|43559.8|43570.3|43550.3|18
1623769560000|2021-06-15 15:06:00|43581.8|43561.8|43577.3|43557.3|43582.3|43562.3|43577.3|43557.3|21
1623769570000|2021-06-15 15:06:10|43576.8|43556.8|43572.3|43552.3|43576.8|43556.8|43572.3|43552.3|5
1623769580000|2021-06-15 15:06:20|43574.3|43554.3|43576.8|43556.8|43576.8|43556.8|43574.3|43554.3|11
1623769590000|2021-06-15 15:06:30|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1623769600000|2021-06-15 15:06:40|||||||||1
1623769610000|2021-06-15 15:06:50|43572.8|43552.8|43576.8|43556.8|43579.8|43559.8|43572.3|43552.3|19
1623769620000|2021-06-15 15:07:00|43577.3|43557.3|43576.8|43556.8|43579.8|43559.8|43574.8|43554.8|5
1623769630000|2021-06-15 15:07:10|43574.8|43554.8|43574.8|43554.8|43576.8|43556.8|43574.8|43554.8|5
1623769640000|2021-06-15 15:07:20|43574.4|43554.4|43569.8|43549.8|43574.4|43554.4|43569.8|43549.8|3
1623769650000|2021-06-15 15:07:30|43567.8|43547.8|43569.8|43549.8|43571.9|43551.9|43567.8|43547.8|2
1623769660000|2021-06-15 15:07:40|43571.9|43551.9|43576.9|43556.9|43579.4|43559.4|43569.8|43549.8|8
1623769680000|2021-06-15 15:08:00|43579.4|43559.4|43576.9|43556.9|43581.4|43561.4|43576.9|43556.9|15
1623769690000|2021-06-15 15:08:10|43579.4|43559.4|43579.8|43559.8|43581.9|43561.9|43579.4|43559.4|4
1623769700000|2021-06-15 15:08:20|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43579.8|43559.8|0
1623769710000|2021-06-15 15:08:30|43579.8|43559.8|43581.9|43561.9|43581.9|43561.9|43579.8|43559.8|4
1623769720000|2021-06-15 15:08:40|43579.8|43559.8|43582.3|43562.3|43586.9|43566.9|43579.8|43559.8|33
1623769730000|2021-06-15 15:08:50|43584.8|43564.8|43584.4|43564.4|43584.8|43564.8|43581.9|43561.9|5
1623769740000|2021-06-15 15:09:00|43584.8|43564.8|43579.8|43559.8|43584.8|43564.8|43579.4|43559.4|18
1623769750000|2021-06-15 15:09:10|43581.9|43561.9|43579.8|43559.8|43581.9|43561.9|43579.8|43559.8|0
1623769760000|2021-06-15 15:09:20|43581.9|43561.9|43592.8|43572.8|43592.8|43572.8|43581.9|43561.9|19
1623769770000|2021-06-15 15:09:30|43594.8|43574.8|43594.4|43574.4|43594.8|43574.8|43592.3|43572.3|6
1623769780000|2021-06-15 15:09:40|43594.8|43574.8|43612.3|43592.3|43614.4|43594.4|43594.8|43574.8|53
1623769790000|2021-06-15 15:09:50|43614.4|43594.4|43626.9|43606.9|43626.9|43606.9|43614.4|43594.4|14
1623769800000|2021-06-15 15:10:00|43627.3|43607.3|43631.9|43611.9|43632.3|43612.3|43627.3|43607.3|19
1623769810000|2021-06-15 15:10:10|43627.8|43607.8|43619.8|43599.8|43627.8|43607.8|43619.8|43599.8|12
1623769820000|2021-06-15 15:10:20|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|2
1623769830000|2021-06-15 15:10:30|43621.9|43601.9|43624.8|43604.8|43625.3|43605.3|43619.8|43599.8|24
1623769840000|2021-06-15 15:10:40|43629.8|43609.8|43622.3|43602.3|43629.8|43609.8|43622.3|43602.3|12
1623769850000|2021-06-15 15:10:50|43621.9|43601.9|43627.3|43607.3|43629.4|43609.4|43619.8|43599.8|28
1623769860000|2021-06-15 15:11:00|43632.8|43612.8|43646.9|43626.9|43646.9|43626.9|43632.8|43612.8|23
1623769870000|2021-06-15 15:11:10|43644.8|43624.8|43644.8|43624.8|43649.8|43629.8|43642.8|43622.8|24
1623769880000|2021-06-15 15:11:20|43642.8|43622.8|43642.3|43622.3|43647.8|43627.8|43642.3|43622.3|5
1623769890000|2021-06-15 15:11:30|43640.3|43620.3|43634.8|43614.8|43642.3|43622.3|43632.8|43612.8|8
1623769900000|2021-06-15 15:11:40|43632.3|43612.3|43646.9|43626.9|43646.9|43626.9|43624.8|43604.8|22
1623769910000|2021-06-15 15:11:50|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43644.8|43624.8|19
1623769920000|2021-06-15 15:12:00|43649.4|43629.4|43659.8|43639.8|43664.8|43644.8|43647.3|43627.3|26
1623769930000|2021-06-15 15:12:10|43657.8|43637.8|43677.3|43657.3|43677.3|43657.3|43657.8|43637.8|20
1623769940000|2021-06-15 15:12:20|43679.8|43659.8|43684.8|43664.8|43687.3|43667.3|43677.8|43657.8|26
1623769950000|2021-06-15 15:12:30|43681.9|43661.9|43679.8|43659.8|43689.8|43669.8|43679.8|43659.8|34
1623769960000|2021-06-15 15:12:40|43682.8|43662.8|43679.4|43659.4|43684.8|43664.8|43679.4|43659.4|17
1623769970000|2021-06-15 15:12:50|43674.8|43654.8|43677.8|43657.8|43677.8|43657.8|43674.8|43654.8|8
1623769980000|2021-06-15 15:13:00|43679.8|43659.8|43676.9|43656.9|43679.8|43659.8|43676.9|43656.9|8
1623769990000|2021-06-15 15:13:10|43676.4|43656.4|43674.8|43654.8|43676.9|43656.9|43669.8|43649.8|12
1623770000000|2021-06-15 15:13:20|43680.3|43660.3|43679.4|43659.4|43684.4|43664.4|43676.9|43656.9|13
1623770010000|2021-06-15 15:13:30|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|3
1623770020000|2021-06-15 15:13:40|43681.9|43661.9|43676.9|43656.9|43681.9|43661.9|43676.9|43656.9|6
1623770030000|2021-06-15 15:13:50|43674.8|43654.8|43665.3|43645.3|43674.8|43654.8|43665.3|43645.3|11
1623770040000|2021-06-15 15:14:00|43665.8|43645.8|43673.3|43653.3|43673.3|43653.3|43665.8|43645.8|17
1623770050000|2021-06-15 15:14:10|43672.8|43652.8|43669.4|43649.4|43672.8|43652.8|43669.4|43649.4|4
1623770060000|2021-06-15 15:14:20|43668.9|43648.9|43662.8|43642.8|43668.9|43648.9|43662.8|43642.8|6
1623770070000|2021-06-15 15:14:30|43664.8|43644.8|43657.3|43637.3|43664.8|43644.8|43657.3|43637.3|6
1623770080000|2021-06-15 15:14:40|43654.8|43634.8|43654.8|43634.8|43656.9|43636.9|43652.3|43632.3|13
1623770090000|2021-06-15 15:14:50|||||||||2
1623770100000|2021-06-15 15:15:00|43650.3|43630.3|43654.8|43634.8|43654.8|43634.8|43650.3|43630.3|2
1623770110000|2021-06-15 15:15:10|43655.3|43635.3|43659.8|43639.8|43659.8|43639.8|43655.3|43635.3|15
1623770120000|2021-06-15 15:15:20|43660.3|43640.3|43659.8|43639.8|43664.8|43644.8|43659.8|43639.8|7
1623770130000|2021-06-15 15:15:30|||||||||4
1623770140000|2021-06-15 15:15:40|43662.3|43642.3|43664.8|43644.8|43664.8|43644.8|43662.3|43642.3|14
1623770150000|2021-06-15 15:15:50|43660.3|43640.3|43661.9|43641.9|43662.3|43642.3|43657.3|43637.3|22
1623770160000|2021-06-15 15:16:00|43656.4|43636.4|43651.9|43631.9|43656.4|43636.4|43651.9|43631.9|21
1623770180000|2021-06-15 15:16:20|43652.3|43632.3|43644.8|43624.8|43652.3|43632.3|43644.8|43624.8|9
1623770200000|2021-06-15 15:16:40|||||||||7
1623770210000|2021-06-15 15:16:50|43642.3|43622.3|43642.3|43622.3|43644.4|43624.4|43642.3|43622.3|8
1623770220000|2021-06-15 15:17:00|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|11
1623770230000|2021-06-15 15:17:10|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|3
1623770240000|2021-06-15 15:17:20|43654.8|43634.8|43662.8|43642.8|43662.8|43642.8|43654.8|43634.8|8
1623770250000|2021-06-15 15:17:30|43660.3|43640.3|43659.8|43639.8|43662.8|43642.8|43659.8|43639.8|13
1623770260000|2021-06-15 15:17:40|43662.3|43642.3|43664.4|43644.4|43664.8|43644.8|43659.8|43639.8|41
1623770270000|2021-06-15 15:17:50|43662.3|43642.3|43655.3|43635.3|43664.8|43644.8|43655.3|43635.3|11
1623770280000|2021-06-15 15:18:00|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43651.9|43631.9|10
1623770290000|2021-06-15 15:18:10|||||||||3
1623770300000|2021-06-15 15:18:20|43655.3|43635.3|43655.8|43635.8|43655.8|43635.8|43654.8|43634.8|12
1623770310000|2021-06-15 15:18:30|43654.8|43634.8|43659.8|43639.8|43660.3|43640.3|43654.8|43634.8|27
1623770320000|2021-06-15 15:18:40|43660.3|43640.3|43666.9|43646.9|43667.8|43647.8|43660.3|43640.3|15
1623770330000|2021-06-15 15:18:50|43666.4|43646.4|43661.9|43641.9|43666.4|43646.4|43661.9|43641.9|4
1623770340000|2021-06-15 15:19:00|43662.3|43642.3|43664.8|43644.8|43664.8|43644.8|43662.3|43642.3|3
1623770350000|2021-06-15 15:19:10|43666.9|43646.9|43664.8|43644.8|43666.9|43646.9|43664.8|43644.8|13
1623770360000|2021-06-15 15:19:20|43664.4|43644.4|43664.8|43644.8|43664.8|43644.8|43664.4|43644.4|3
1623770370000|2021-06-15 15:19:30|43664.4|43644.4|43657.8|43637.8|43664.8|43644.8|43657.8|43637.8|7
1623770380000|2021-06-15 15:19:40|43659.8|43639.8|43659.8|43639.8|43660.3|43640.3|43657.8|43637.8|2
1623770390000|2021-06-15 15:19:50|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43657.8|43637.8|2
1623770400000|2021-06-15 15:20:00|43662.4|43642.4|43654.4|43634.4|43664.9|43644.9|43654.4|43634.4|23
1623770410000|2021-06-15 15:20:10|43656.9|43636.9|43656.4|43636.4|43656.9|43636.9|43653.9|43633.9|7
1623770420000|2021-06-15 15:20:20|43656.9|43636.9|43654.4|43634.4|43656.9|43636.9|43652.8|43632.8|27
1623770430000|2021-06-15 15:20:30|43652.4|43632.4|43647.8|43627.8|43652.4|43632.4|43647.8|43627.8|5
1623770440000|2021-06-15 15:20:40|43647.4|43627.4|43640.3|43620.3|43647.4|43627.4|43640.3|43620.3|9
1623770450000|2021-06-15 15:20:50|43638.3|43618.3|43633.9|43613.9|43640.3|43620.3|43633.9|43613.9|11
1623770460000|2021-06-15 15:21:00|43631.9|43611.9|43629.4|43609.4|43631.9|43611.9|43628.9|43608.9|4
1623770470000|2021-06-15 15:21:10|43628.9|43608.9|43627.4|43607.4|43628.9|43608.9|43619.9|43599.9|12
1623770480000|2021-06-15 15:21:20|43629.4|43609.4|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|1
1623770490000|2021-06-15 15:21:30|43632.4|43612.4|43637.4|43617.4|43637.4|43617.4|43631.9|43611.9|9
1623770500000|2021-06-15 15:21:40|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|1
1623770510000|2021-06-15 15:21:50|43641.9|43621.9|43642.4|43622.4|43644.9|43624.9|43641.9|43621.9|16
1623770520000|2021-06-15 15:22:00|43644.4|43624.4|43642.4|43622.4|43644.4|43624.4|43642.4|43622.4|3
1623770530000|2021-06-15 15:22:10|43640.3|43620.3|43639.4|43619.4|43640.3|43620.3|43637.4|43617.4|4
1623770540000|2021-06-15 15:22:20|43642.4|43622.4|43646.9|43626.9|43646.9|43626.9|43642.4|43622.4|5
1623770550000|2021-06-15 15:22:30|43644.4|43624.4|43642.4|43622.4|43644.4|43624.4|43642.4|43622.4|16
1623770560000|2021-06-15 15:22:40|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|6
1623770570000|2021-06-15 15:22:50|43641.9|43621.9|43634.9|43614.9|43641.9|43621.9|43634.9|43614.9|11
1623770580000|2021-06-15 15:23:00|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|6
1623770590000|2021-06-15 15:23:10|43639.9|43619.9|43634.4|43614.4|43639.9|43619.9|43634.4|43614.4|7
1623770600000|2021-06-15 15:23:20|43634.9|43614.9|43631.9|43611.9|43634.9|43614.9|43631.9|43611.9|4
1623770610000|2021-06-15 15:23:30|43629.9|43609.9|43627.4|43607.4|43629.9|43609.9|43627.4|43607.4|2
1623770620000|2021-06-15 15:23:40|43625.3|43605.3|43622.4|43602.4|43625.3|43605.3|43622.4|43602.4|1
1623770630000|2021-06-15 15:23:50|43621.9|43601.9|43623.9|43603.9|43624.9|43604.9|43621.9|43601.9|4
1623770640000|2021-06-15 15:24:00|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43622.8|43602.8|10
1623770650000|2021-06-15 15:24:10|43625.3|43605.3|43624.9|43604.9|43625.3|43605.3|43624.9|43604.9|2
1623770660000|2021-06-15 15:24:20|43624.4|43604.4|43622.4|43602.4|43624.9|43604.9|43619.9|43599.9|4
1623770670000|2021-06-15 15:24:30|43624.9|43604.9|43622.4|43602.4|43624.9|43604.9|43619.9|43599.9|3
1623770680000|2021-06-15 15:24:40|43624.4|43604.4|43624.4|43604.4|43624.9|43604.9|43622.4|43602.4|3
1623770690000|2021-06-15 15:24:50|43624.9|43604.9|43619.4|43599.4|43624.9|43604.9|43619.4|43599.4|6
1623770700000|2021-06-15 15:25:00|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43617.4|43597.4|6
1623770710000|2021-06-15 15:25:10|43619.4|43599.4|43618.9|43598.9|43619.4|43599.4|43618.9|43598.9|4
1623770720000|2021-06-15 15:25:20|43616.9|43596.9|43606.9|43586.9|43616.9|43596.9|43604.9|43584.9|5
1623770730000|2021-06-15 15:25:30|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43607.4|43587.4|4
1623770740000|2021-06-15 15:25:40|43614.9|43594.9|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|4
1623770750000|2021-06-15 15:25:50|43611.9|43591.9|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|4
1623770760000|2021-06-15 15:26:00|43606.9|43586.9|43609.4|43589.4|43609.9|43589.9|43606.9|43586.9|7
1623770770000|2021-06-15 15:26:10|43608.9|43588.9|43606.9|43586.9|43608.9|43588.9|43606.9|43586.9|0
1623770790000|2021-06-15 15:26:30|43604.9|43584.9|43587.4|43567.4|43604.9|43584.9|43587.4|43567.4|19
1623770800000|2021-06-15 15:26:40|43589.4|43569.4|43584.9|43564.9|43589.9|43569.9|43584.9|43564.9|11
1623770810000|2021-06-15 15:26:50|43581.9|43561.9|43582.4|43562.4|43582.4|43562.4|43577.4|43557.4|11
1623770820000|2021-06-15 15:27:00|43581.9|43561.9|43584.9|43564.9|43584.9|43564.9|43581.9|43561.9|16
1623770830000|2021-06-15 15:27:10|43584.4|43564.4|43579.9|43559.9|43584.4|43564.4|43579.4|43559.4|13
1623770840000|2021-06-15 15:27:20|43579.4|43559.4|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|11
1623770850000|2021-06-15 15:27:30|43577.4|43557.4|43569.9|43549.9|43577.4|43557.4|43569.9|43549.9|8
1623770860000|2021-06-15 15:27:40|43571.9|43551.9|43574.4|43554.4|43574.4|43554.4|43571.9|43551.9|29
1623770870000|2021-06-15 15:27:50|43571.9|43551.9|43559.9|43539.9|43571.9|43551.9|43557.4|43537.4|32
1623770880000|2021-06-15 15:28:00|43559.4|43539.4|43559.4|43539.4|43559.9|43539.9|43556.9|43536.9|16
1623770890000|2021-06-15 15:28:10|43557.4|43537.4|43551.9|43531.9|43559.4|43539.4|43551.9|43531.9|19
1623770900000|2021-06-15 15:28:20|43554.9|43534.9|43559.9|43539.9|43559.9|43539.9|43554.9|43534.9|7
1623770910000|2021-06-15 15:28:30|43559.4|43539.4|43554.9|43534.9|43559.9|43539.9|43554.9|43534.9|7
1623770920000|2021-06-15 15:28:40|43551.9|43531.9|43554.9|43534.9|43559.9|43539.9|43551.9|43531.9|15
1623770930000|2021-06-15 15:28:50|43551.9|43531.9|43544.9|43524.9|43551.9|43531.9|43544.9|43524.9|11
1623770940000|2021-06-15 15:29:00|43546.9|43526.9|43539.4|43519.4|43547.4|43527.4|43534.9|43514.9|49
1623770950000|2021-06-15 15:29:10|43539.9|43519.9|43544.9|43524.9|43544.9|43524.9|43535.3|43515.3|23
1623770960000|2021-06-15 15:29:20|43541.9|43521.9|43539.9|43519.9|43541.9|43521.9|43534.9|43514.9|18
1623770970000|2021-06-15 15:29:30|43544.4|43524.4|43546.9|43526.9|43548.9|43528.9|43544.4|43524.4|8
1623770980000|2021-06-15 15:29:40|43544.9|43524.9|43546.9|43526.9|43546.9|43526.9|43544.9|43524.9|3
1623770990000|2021-06-15 15:29:50|43544.9|43524.9|43544.9|43524.9|43546.9|43526.9|43544.9|43524.9|5
1623771000000|2021-06-15 15:30:00|43544.4|43524.4|43536.9|43516.9|43544.4|43524.4|43536.9|43516.9|23
1623771010000|2021-06-15 15:30:10|43534.9|43514.9|43529.4|43509.4|43536.9|43516.9|43529.4|43509.4|16
1623771020000|2021-06-15 15:30:20|43529.9|43509.9|43524.4|43504.4|43534.4|43514.4|43524.4|43504.4|29
1623771030000|2021-06-15 15:30:30|43521.9|43501.9|43464.9|43444.9|43521.9|43501.9|43452.4|43432.4|188
1623771040000|2021-06-15 15:30:40|43463.9|43443.9|43474.4|43454.4|43476.9|43456.9|43461.9|43441.9|68
1623771050000|2021-06-15 15:30:50|43471.9|43451.9|43474.9|43454.9|43481.9|43461.9|43469.4|43449.4|39
1623771060000|2021-06-15 15:31:00|43474.4|43454.4|43486.9|43466.9|43491.9|43471.9|43469.4|43449.4|46
1623771070000|2021-06-15 15:31:10|43491.9|43471.9|43484.4|43464.4|43491.9|43471.9|43481.9|43461.9|25
1623771080000|2021-06-15 15:31:20|43486.9|43466.9|43494.4|43474.4|43496.4|43476.4|43486.9|43466.9|13
1623771090000|2021-06-15 15:31:30|43491.9|43471.9|43476.9|43456.9|43491.9|43471.9|43474.9|43454.9|46
1623771100000|2021-06-15 15:31:40|43477.4|43457.4|43469.4|43449.4|43487.4|43467.4|43469.4|43449.4|38
1623771110000|2021-06-15 15:31:50|43466.9|43446.9|43451.9|43431.9|43469.4|43449.4|43449.4|43429.4|52
1623771120000|2021-06-15 15:32:00|43449.9|43429.9|43444.9|43424.9|43456.9|43436.9|43442.8|43422.8|59
1623771130000|2021-06-15 15:32:10|43449.4|43429.4|43439.9|43419.9|43456.9|43436.9|43439.9|43419.9|47
1623771140000|2021-06-15 15:32:20|43449.4|43429.4|43444.9|43424.9|43449.9|43429.9|43444.9|43424.9|23
1623771150000|2021-06-15 15:32:30|43446.9|43426.9|43461.9|43441.9|43464.4|43444.4|43446.9|43426.9|36
1623771160000|2021-06-15 15:32:40|43459.9|43439.9|43441.9|43421.9|43464.9|43444.9|43441.9|43421.9|31
1623771170000|2021-06-15 15:32:50|43444.9|43424.9|43447.4|43427.4|43454.4|43434.4|43444.9|43424.9|32
1623771180000|2021-06-15 15:33:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|7
1623771190000|2021-06-15 15:33:10|43448.9|43428.9|43444.9|43424.9|43451.4|43431.4|43444.9|43424.9|18
1623771200000|2021-06-15 15:33:20|43444.4|43424.4|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|10
1623771210000|2021-06-15 15:33:30|43442.4|43422.4|43441.9|43421.9|43444.4|43424.4|43439.4|43419.4|10
1623771220000|2021-06-15 15:33:40|43439.9|43419.9|43441.9|43421.9|43441.9|43421.9|43434.4|43414.4|23
1623771230000|2021-06-15 15:33:50|43439.9|43419.9|43441.9|43421.9|43442.4|43422.4|43439.9|43419.9|34
1623771240000|2021-06-15 15:34:00|43439.9|43419.9|43429.9|43409.9|43439.9|43419.9|43429.9|43409.9|59
1623771250000|2021-06-15 15:34:10|43429.4|43409.4|43409.9|43389.9|43431.9|43411.9|43409.9|43389.9|45
1623771260000|2021-06-15 15:34:20|43411.9|43391.9|43409.9|43389.9|43414.4|43394.4|43406.9|43386.9|41
1623771270000|2021-06-15 15:34:30|43406.9|43386.9|43404.9|43384.9|43409.4|43389.4|43402.9|43382.9|22
1623771280000|2021-06-15 15:34:40|43406.9|43386.9|43401.9|43381.9|43406.9|43386.9|43401.4|43381.4|34
1623771290000|2021-06-15 15:34:50|43399.9|43379.9|43401.9|43381.9|43404.4|43384.4|43399.4|43379.4|16
1623771300000|2021-06-15 15:35:00|43399.9|43379.9|43414.4|43394.4|43414.4|43394.4|43399.9|43379.9|22
1623771310000|2021-06-15 15:35:10|43414.9|43394.9|43411.9|43391.9|43416.9|43396.9|43411.9|43391.9|22
1623771320000|2021-06-15 15:35:20|43409.9|43389.9|43426.9|43406.9|43426.9|43406.9|43406.9|43386.9|34
1623771330000|2021-06-15 15:35:30|43422.4|43402.4|43419.9|43399.9|43426.9|43406.9|43419.9|43399.9|27
1623771340000|2021-06-15 15:35:40|43423.9|43403.9|43412.9|43392.9|43426.9|43406.9|43412.9|43392.9|40
1623771350000|2021-06-15 15:35:50|43409.9|43389.9|43399.9|43379.9|43409.9|43389.9|43399.9|43379.9|17
1623771360000|2021-06-15 15:36:00|43399.4|43379.4|43416.9|43396.9|43416.9|43396.9|43399.4|43379.4|27
1623771370000|2021-06-15 15:36:10|43414.4|43394.4|43411.9|43391.9|43416.9|43396.9|43409.4|43389.4|8
1623771380000|2021-06-15 15:36:20|43409.9|43389.9|43416.9|43396.9|43416.9|43396.9|43409.9|43389.9|11
1623771390000|2021-06-15 15:36:30|43414.9|43394.9|43419.4|43399.4|43419.4|43399.4|43414.9|43394.9|9
1623771400000|2021-06-15 15:36:40|43419.9|43399.9|43401.9|43381.9|43419.9|43399.9|43401.4|43381.4|21
1623771410000|2021-06-15 15:36:50|43399.9|43379.9|43404.4|43384.4|43404.4|43384.4|43399.9|43379.9|6
1623771420000|2021-06-15 15:37:00|43404.9|43384.9|43402.4|43382.4|43404.9|43384.9|43401.9|43381.9|27
1623771430000|2021-06-15 15:37:10|43401.9|43381.9|43391.9|43371.9|43404.4|43384.4|43391.9|43371.9|51
1623771440000|2021-06-15 15:37:20|43394.4|43374.4|43397.4|43377.4|43397.4|43377.4|43391.9|43371.9|60
1623771450000|2021-06-15 15:37:30|43399.4|43379.4|43400.4|43380.4|43411.9|43391.9|43399.4|43379.4|29
1623771460000|2021-06-15 15:37:40|43402.4|43382.4|43401.9|43381.9|43402.4|43382.4|43399.9|43379.9|8
1623771470000|2021-06-15 15:37:50|43399.4|43379.4|43404.9|43384.9|43404.9|43384.9|43399.4|43379.4|18
1623771480000|2021-06-15 15:38:00|43406.9|43386.9|43388.9|43368.9|43406.9|43386.9|43388.9|43368.9|20
1623771490000|2021-06-15 15:38:10|43391.9|43371.9|43389.4|43369.4|43391.9|43371.9|43384.9|43364.9|26
1623771500000|2021-06-15 15:38:20|43389.9|43369.9|43384.4|43364.4|43389.9|43369.9|43384.4|43364.4|11
1623771510000|2021-06-15 15:38:30|43381.9|43361.9|43389.9|43369.9|43389.9|43369.9|43381.9|43361.9|12
1623771520000|2021-06-15 15:38:40|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43384.9|43364.9|5
1623771530000|2021-06-15 15:38:50|43389.9|43369.9|43391.9|43371.9|43391.9|43371.9|43389.9|43369.9|5
1623771540000|2021-06-15 15:39:00|43392.4|43372.4|43394.4|43374.4|43394.9|43374.9|43391.9|43371.9|26
1623771550000|2021-06-15 15:39:10|43394.9|43374.9|43399.4|43379.4|43401.9|43381.9|43394.9|43374.9|14
1623771560000|2021-06-15 15:39:20|43399.9|43379.9|43399.4|43379.4|43401.9|43381.9|43399.4|43379.4|13
1623771570000|2021-06-15 15:39:30|43396.9|43376.9|43396.9|43376.9|43397.4|43377.4|43394.4|43374.4|8
1623771580000|2021-06-15 15:39:40|43403.9|43383.9|43396.9|43376.9|43403.9|43383.9|43394.4|43374.4|23
1623771590000|2021-06-15 15:39:50|43394.9|43374.9|43387.4|43367.4|43396.9|43376.9|43387.4|43367.4|3
1623771600000|2021-06-15 15:40:00|43389.4|43369.4|43386.9|43366.9|43389.9|43369.9|43384.9|43364.9|14
1623771610000|2021-06-15 15:40:10|43384.9|43364.9|43384.4|43364.4|43386.9|43366.9|43379.9|43359.9|38
1623771620000|2021-06-15 15:40:20|43386.9|43366.9|43394.4|43374.4|43394.9|43374.9|43386.9|43366.9|16
1623771630000|2021-06-15 15:40:30|43396.9|43376.9|43397.4|43377.4|43401.9|43381.9|43394.4|43374.4|18
1623771640000|2021-06-15 15:40:40|43396.9|43376.9|43391.9|43371.9|43396.9|43376.9|43387.4|43367.4|16
1623771650000|2021-06-15 15:40:50|43387.4|43367.4|43384.4|43364.4|43389.4|43369.4|43384.4|43364.4|10
1623771660000|2021-06-15 15:41:00|43381.9|43361.9|43394.4|43374.4|43394.4|43374.4|43379.9|43359.9|52
1623771670000|2021-06-15 15:41:10|43394.9|43374.9|43391.9|43371.9|43396.9|43376.9|43391.9|43371.9|10
1623771680000|2021-06-15 15:41:20|43396.9|43376.9|43396.9|43376.9|43397.4|43377.4|43394.9|43374.9|12
1623771690000|2021-06-15 15:41:30|43394.9|43374.9|43406.9|43386.9|43406.9|43386.9|43394.9|43374.9|14
1623771700000|2021-06-15 15:41:40|43411.9|43391.9|43419.4|43399.4|43419.4|43399.4|43411.9|43391.9|14
1623771710000|2021-06-15 15:41:50|43416.9|43396.9|43424.9|43404.9|43426.9|43406.9|43414.9|43394.9|9
1623771720000|2021-06-15 15:42:00|43422.9|43402.9|43424.9|43404.9|43424.9|43404.9|43421.9|43401.9|16
1623771730000|2021-06-15 15:42:10|43426.9|43406.9|43431.9|43411.9|43431.9|43411.9|43424.4|43404.4|8
1623771740000|2021-06-15 15:42:20|43429.9|43409.9|43431.9|43411.9|43431.9|43411.9|43429.4|43409.4|7
1623771750000|2021-06-15 15:42:30|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|13
1623771760000|2021-06-15 15:42:40|43439.9|43419.9|43446.9|43426.9|43446.9|43426.9|43439.9|43419.9|25
1623771770000|2021-06-15 15:42:50|43444.4|43424.4|43444.9|43424.9|43446.9|43426.9|43441.9|43421.9|17
1623771780000|2021-06-15 15:43:00|43446.9|43426.9|43441.9|43421.9|43446.9|43426.9|43437.4|43417.4|11
1623771790000|2021-06-15 15:43:10|43439.9|43419.9|43439.4|43419.4|43439.9|43419.9|43436.9|43416.9|9
1623771800000|2021-06-15 15:43:20|43442.4|43422.4|43439.4|43419.4|43446.9|43426.9|43434.9|43414.9|22
1623771810000|2021-06-15 15:43:30|43437.4|43417.4|43444.9|43424.9|43444.9|43424.9|43437.4|43417.4|6
1623771820000|2021-06-15 15:43:40|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43441.9|43421.9|5
1623771830000|2021-06-15 15:43:50|43446.9|43426.9|43448.9|43428.9|43451.9|43431.9|43446.9|43426.9|22
1623771840000|2021-06-15 15:44:00|43446.9|43426.9|43449.4|43429.4|43454.4|43434.4|43444.9|43424.9|19
1623771850000|2021-06-15 15:44:10|43451.9|43431.9|43449.4|43429.4|43454.9|43434.9|43449.4|43429.4|14
1623771860000|2021-06-15 15:44:20|43444.9|43424.9|43449.4|43429.4|43449.4|43429.4|43444.9|43424.9|3
1623771870000|2021-06-15 15:44:30|43449.9|43429.9|43459.4|43439.4|43459.4|43439.4|43449.9|43429.9|45
1623771880000|2021-06-15 15:44:40|43457.4|43437.4|43459.4|43439.4|43459.9|43439.9|43457.4|43437.4|5
1623771890000|2021-06-15 15:44:50|43461.9|43441.9|43476.9|43456.9|43476.9|43456.9|43459.9|43439.9|24
1623771900000|2021-06-15 15:45:00|43474.9|43454.9|43477.9|43457.9|43486.9|43466.9|43474.9|43454.9|24
1623771910000|2021-06-15 15:45:10|43479.9|43459.9|43484.4|43464.4|43484.4|43464.4|43474.9|43454.9|32
1623771920000|2021-06-15 15:45:20|43484.9|43464.9|43502.4|43482.4|43502.4|43482.4|43484.9|43464.9|24
1623771930000|2021-06-15 15:45:30|43499.9|43479.9|43499.4|43479.4|43502.9|43482.9|43499.4|43479.4|24
1623771940000|2021-06-15 15:45:40|43499.9|43479.9|43499.4|43479.4|43503.9|43483.9|43496.9|43476.9|21
1623771950000|2021-06-15 15:45:50|43498.9|43478.9|43501.9|43481.9|43504.4|43484.4|43496.9|43476.9|6
1623771960000|2021-06-15 15:46:00|43497.4|43477.4|43499.4|43479.4|43504.9|43484.9|43497.4|43477.4|15
1623771970000|2021-06-15 15:46:10|43501.9|43481.9|43497.4|43477.4|43501.9|43481.9|43496.9|43476.9|11
1623771980000|2021-06-15 15:46:20|43496.9|43476.9|43482.4|43462.4|43496.9|43476.9|43482.4|43462.4|28
1623771990000|2021-06-15 15:46:30|43482.9|43462.9|43482.9|43462.9|43484.9|43464.9|43482.9|43462.9|4
1623772000000|2021-06-15 15:46:40|43481.9|43461.9|43479.9|43459.9|43481.9|43461.9|43477.9|43457.9|22
1623772010000|2021-06-15 15:46:50|43481.9|43461.9|43482.4|43462.4|43491.9|43471.9|43481.9|43461.9|20
1623772020000|2021-06-15 15:47:00|43484.4|43464.4|43471.9|43451.9|43496.9|43476.9|43471.9|43451.9|39
1623772030000|2021-06-15 15:47:10|43464.9|43444.9|43481.9|43461.9|43481.9|43461.9|43460.4|43440.4|18
1623772040000|2021-06-15 15:47:20|43482.4|43462.4|43487.4|43467.4|43487.4|43467.4|43482.4|43462.4|20
1623772050000|2021-06-15 15:47:30|43489.4|43469.4|43481.9|43461.9|43491.9|43471.9|43481.9|43461.9|21
1623772060000|2021-06-15 15:47:40|43482.4|43462.4|43479.9|43459.9|43484.9|43464.9|43479.9|43459.9|40
1623772070000|2021-06-15 15:47:50|43479.4|43459.4|43474.9|43454.9|43479.4|43459.4|43470.9|43450.9|5
1623772080000|2021-06-15 15:48:00|43479.4|43459.4|43487.4|43467.4|43487.4|43467.4|43479.4|43459.4|4
1623772090000|2021-06-15 15:48:10|43489.4|43469.4|43479.9|43459.9|43489.9|43469.9|43479.9|43459.9|4
1623772100000|2021-06-15 15:48:20|43477.4|43457.4|43479.9|43459.9|43479.9|43459.9|43477.4|43457.4|4
1623772110000|2021-06-15 15:48:30|43481.9|43461.9|43489.4|43469.4|43489.4|43469.4|43481.9|43461.9|22
1623772120000|2021-06-15 15:48:40|43489.9|43469.9|43489.4|43469.4|43492.4|43472.4|43489.4|43469.4|7
1623772130000|2021-06-15 15:48:50|43489.9|43469.9|43499.4|43479.4|43499.4|43479.4|43489.9|43469.9|8
1623772140000|2021-06-15 15:49:00|43498.9|43478.9|43504.4|43484.4|43504.4|43484.4|43498.9|43478.9|7
1623772150000|2021-06-15 15:49:10|43499.9|43479.9|43499.4|43479.4|43499.9|43479.9|43494.9|43474.9|6
1623772160000|2021-06-15 15:49:20|43498.9|43478.9|43499.4|43479.4|43499.9|43479.9|43498.9|43478.9|11
1623772170000|2021-06-15 15:49:30|43496.9|43476.9|43494.9|43474.9|43496.9|43476.9|43492.4|43472.4|9
1623772180000|2021-06-15 15:49:40|43496.9|43476.9|43486.9|43466.9|43496.9|43476.9|43486.9|43466.9|11
1623772190000|2021-06-15 15:49:50|43479.9|43459.9|43486.9|43466.9|43486.9|43466.9|43479.9|43459.9|8
1623772200000|2021-06-15 15:50:00|43489.4|43469.4|43466.9|43446.9|43489.9|43469.9|43466.9|43446.9|33
1623772210000|2021-06-15 15:50:10|43461.9|43441.9|43439.9|43419.9|43461.9|43441.9|43439.9|43419.9|60
1623772220000|2021-06-15 15:50:20|43438.9|43418.9|43427.9|43407.9|43439.9|43419.9|43427.9|43407.9|47
1623772230000|2021-06-15 15:50:30|43429.9|43409.9|43417.4|43397.4|43429.9|43409.9|43417.4|43397.4|17
1623772240000|2021-06-15 15:50:40|43419.4|43399.4|43414.9|43394.9|43419.4|43399.4|43412.4|43392.4|19
1623772250000|2021-06-15 15:50:50|43412.9|43392.9|43416.9|43396.9|43416.9|43396.9|43412.9|43392.9|6
1623772260000|2021-06-15 15:51:00|43417.4|43397.4|43424.4|43404.4|43424.4|43404.4|43417.4|43397.4|12
1623772270000|2021-06-15 15:51:10|43419.9|43399.9|43419.9|43399.9|43421.9|43401.9|43417.4|43397.4|16
1623772280000|2021-06-15 15:51:20|43417.4|43397.4|43402.4|43382.4|43417.4|43397.4|43402.4|43382.4|20
1623772290000|2021-06-15 15:51:30|43404.4|43384.4|43401.9|43381.9|43404.9|43384.9|43401.9|43381.9|12
1623772300000|2021-06-15 15:51:40|43404.9|43384.9|43411.9|43391.9|43411.9|43391.9|43404.9|43384.9|12
1623772310000|2021-06-15 15:51:50|43414.9|43394.9|43419.4|43399.4|43419.4|43399.4|43414.9|43394.9|4
1623772320000|2021-06-15 15:52:00|43421.4|43401.4|43421.9|43401.9|43421.9|43401.9|43421.4|43401.4|4
1623772330000|2021-06-15 15:52:10|43419.9|43399.9|43421.9|43401.9|43421.9|43401.9|43419.9|43399.9|1
1623772340000|2021-06-15 15:52:20|43422.4|43402.4|43414.9|43394.9|43422.4|43402.4|43414.9|43394.9|7
1623772350000|2021-06-15 15:52:30|43412.9|43392.9|43397.4|43377.4|43414.9|43394.9|43397.4|43377.4|20
1623772360000|2021-06-15 15:52:40|43396.9|43376.9|43404.9|43384.9|43404.9|43384.9|43396.9|43376.9|12
1623772370000|2021-06-15 15:52:50|43404.4|43384.4|43409.4|43389.4|43409.4|43389.4|43401.9|43381.9|13
1623772380000|2021-06-15 15:53:00|43408.9|43388.9|43404.9|43384.9|43409.9|43389.9|43402.4|43382.4|5
1623772390000|2021-06-15 15:53:10|43404.4|43384.4|43399.9|43379.9|43404.4|43384.4|43399.9|43379.9|4
1623772400000|2021-06-15 15:53:20|43402.4|43382.4|43402.4|43382.4|43402.9|43382.9|43401.9|43381.9|7
1623772410000|2021-06-15 15:53:30|43401.9|43381.9|43396.9|43376.9|43401.9|43381.9|43394.4|43374.4|14
1623772420000|2021-06-15 15:53:40|43394.9|43374.9|43381.9|43361.9|43394.9|43374.9|43379.9|43359.9|12
1623772430000|2021-06-15 15:53:50|43379.9|43359.9|43376.4|43356.4|43381.9|43361.9|43373.9|43353.9|32
1623772440000|2021-06-15 15:54:00|43375.9|43355.9|43377.4|43357.4|43377.4|43357.4|43372.9|43352.9|26
1623772450000|2021-06-15 15:54:10|43376.9|43356.9|43381.9|43361.9|43381.9|43361.9|43376.9|43356.9|16
1623772460000|2021-06-15 15:54:20|43383.9|43363.9|43383.9|43363.9|43386.4|43366.4|43381.9|43361.9|8
1623772470000|2021-06-15 15:54:30|43381.9|43361.9|43381.9|43361.9|43384.9|43364.9|43379.9|43359.9|15
1623772480000|2021-06-15 15:54:40|43379.4|43359.4|43379.4|43359.4|43379.9|43359.9|43379.4|43359.4|3
1623772490000|2021-06-15 15:54:50|43379.9|43359.9|43386.9|43366.9|43386.9|43366.9|43379.9|43359.9|15
1623772500000|2021-06-15 15:55:00|43392.4|43372.4|43389.9|43369.9|43394.9|43374.9|43389.9|43369.9|17
1623772510000|2021-06-15 15:55:10|43386.9|43366.9|43369.9|43349.9|43386.9|43366.9|43368.9|43348.9|43
1623772520000|2021-06-15 15:55:20|43369.4|43349.4|43361.9|43341.9|43369.4|43349.4|43359.9|43339.9|46
1623772530000|2021-06-15 15:55:30|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43339.9|43319.9|85
1623772540000|2021-06-15 15:55:40|43364.9|43344.9|43374.9|43354.9|43374.9|43354.9|43364.9|43344.9|13
1623772550000|2021-06-15 15:55:50|43374.4|43354.4|43379.4|43359.4|43379.4|43359.4|43374.4|43354.4|11
1623772560000|2021-06-15 15:56:00|43378.9|43358.9|43381.9|43361.9|43383.9|43363.9|43376.9|43356.9|7
1623772570000|2021-06-15 15:56:10|43382.4|43362.4|43382.9|43362.9|43386.9|43366.9|43381.9|43361.9|38
1623772580000|2021-06-15 15:56:20|43384.9|43364.9|43401.9|43381.9|43406.9|43386.9|43384.9|43364.9|90
1623772590000|2021-06-15 15:56:30|43399.4|43379.4|43406.9|43386.9|43406.9|43386.9|43399.4|43379.4|11
1623772600000|2021-06-15 15:56:40|43404.9|43384.9|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|6
1623772610000|2021-06-15 15:56:50|43404.4|43384.4|43404.9|43384.9|43406.9|43386.9|43403.9|43383.9|8
1623772620000|2021-06-15 15:57:00|43406.9|43386.9|43414.9|43394.9|43416.9|43396.9|43404.9|43384.9|8
1623772630000|2021-06-15 15:57:10|43414.4|43394.4|43409.4|43389.4|43414.4|43394.4|43409.4|43389.4|5
1623772640000|2021-06-15 15:57:20|43407.4|43387.4|43406.9|43386.9|43407.4|43387.4|43406.9|43386.9|7
1623772650000|2021-06-15 15:57:30|43404.9|43384.9|43406.9|43386.9|43406.9|43386.9|43404.9|43384.9|4
1623772660000|2021-06-15 15:57:40|43408.9|43388.9|43407.4|43387.4|43411.9|43391.9|43407.4|43387.4|25
1623772670000|2021-06-15 15:57:50|43407.9|43387.9|43402.4|43382.4|43409.9|43389.9|43402.4|43382.4|4
1623772680000|2021-06-15 15:58:00|43402.9|43382.9|43396.9|43376.9|43409.9|43389.9|43396.9|43376.9|8
1623772690000|2021-06-15 15:58:10|43394.9|43374.9|43379.9|43359.9|43394.9|43374.9|43377.4|43357.4|10
1623772700000|2021-06-15 15:58:20|43380.4|43360.4|43382.9|43362.9|43384.9|43364.9|43380.4|43360.4|7
1623772710000|2021-06-15 15:58:30|43382.4|43362.4|43372.4|43352.4|43382.4|43362.4|43369.9|43349.9|16
1623772720000|2021-06-15 15:58:40|43371.9|43351.9|43372.4|43352.4|43374.9|43354.9|43369.9|43349.9|17
1623772730000|2021-06-15 15:58:50|43374.9|43354.9|43371.9|43351.9|43374.9|43354.9|43371.9|43351.9|3
1623772740000|2021-06-15 15:59:00|43372.4|43352.4|43359.9|43339.9|43372.4|43352.4|43359.4|43339.4|12
1623772750000|2021-06-15 15:59:10|43362.4|43342.4|43364.9|43344.9|43364.9|43344.9|43359.9|43339.9|6
1623772760000|2021-06-15 15:59:20|43366.9|43346.9|43364.9|43344.9|43369.4|43349.4|43364.9|43344.9|8
1623772770000|2021-06-15 15:59:30|43367.4|43347.4|43369.9|43349.9|43369.9|43349.9|43367.4|43347.4|1
1623772780000|2021-06-15 15:59:40|43367.4|43347.4|43371.9|43351.9|43371.9|43351.9|43366.9|43346.9|18
1623772790000|2021-06-15 15:59:50|43374.4|43354.4|43364.4|43344.4|43374.9|43354.9|43361.9|43341.9|23
1623772800000|2021-06-15 16:00:00|43361.9|43341.9|43359.9|43339.9|43369.9|43349.9|43354.9|43334.9|29
1623772810000|2021-06-15 16:00:10|43356.9|43336.9|43356.9|43336.9|43359.4|43339.4|43356.4|43336.4|12
1623772820000|2021-06-15 16:00:20|43359.4|43339.4|43354.4|43334.4|43359.4|43339.4|43351.9|43331.9|33
1623772830000|2021-06-15 16:00:30|43356.9|43336.9|43351.9|43331.9|43356.9|43336.9|43351.9|43331.9|20
1623772840000|2021-06-15 16:00:40|43354.4|43334.4|43354.4|43334.4|43356.9|43336.9|43351.9|43331.9|19
1623772850000|2021-06-15 16:00:50|43351.9|43331.9|43354.4|43334.4|43356.9|43336.9|43349.9|43329.9|14
1623772860000|2021-06-15 16:01:00|43351.9|43331.9|43346.9|43326.9|43351.9|43331.9|43346.9|43326.9|31
1623772870000|2021-06-15 16:01:10|||||||||9
1623772880000|2021-06-15 16:01:20|43349.4|43329.4|43361.9|43341.9|43361.9|43341.9|43349.4|43329.4|16
1623772890000|2021-06-15 16:01:30|43362.4|43342.4|43366.4|43346.4|43366.4|43346.4|43359.9|43339.9|21
1623772900000|2021-06-15 16:01:40|43366.9|43346.9|43376.9|43356.9|43376.9|43356.9|43366.9|43346.9|9
1623772910000|2021-06-15 16:01:50|43379.4|43359.4|43386.9|43366.9|43386.9|43366.9|43379.4|43359.4|28
1623772920000|2021-06-15 16:02:00|43384.9|43364.9|43397.4|43377.4|43397.4|43377.4|43384.9|43364.9|21
1623772930000|2021-06-15 16:02:10|43396.9|43376.9|43394.9|43374.9|43399.4|43379.4|43394.4|43374.4|15
1623772940000|2021-06-15 16:02:20|43396.9|43376.9|43399.9|43379.9|43399.9|43379.9|43396.9|43376.9|8
1623772950000|2021-06-15 16:02:30|43400.4|43380.4|43406.9|43386.9|43406.9|43386.9|43400.4|43380.4|10
1623772960000|2021-06-15 16:02:40|43404.9|43384.9|43394.9|43374.9|43409.9|43389.9|43394.9|43374.9|45
1623772970000|2021-06-15 16:02:50|43394.4|43374.4|43394.4|43374.4|43394.9|43374.9|43394.4|43374.4|6
1623772980000|2021-06-15 16:03:00|43394.9|43374.9|43396.9|43376.9|43396.9|43376.9|43394.9|43374.9|4
1623772990000|2021-06-15 16:03:10|43394.9|43374.9|43397.4|43377.4|43397.4|43377.4|43394.9|43374.9|9
1623773000000|2021-06-15 16:03:20|43397.9|43377.9|43364.9|43344.9|43397.9|43377.9|43364.9|43344.9|29
1623773010000|2021-06-15 16:03:30|43367.4|43347.4|43371.9|43351.9|43371.9|43351.9|43367.4|43347.4|2
1623773020000|2021-06-15 16:03:40|43373.9|43353.9|43387.4|43367.4|43387.4|43367.4|43371.9|43351.9|12
1623773030000|2021-06-15 16:03:50|43389.4|43369.4|43386.9|43366.9|43389.4|43369.4|43386.9|43366.9|5
1623773040000|2021-06-15 16:04:00|43389.9|43369.9|43387.4|43367.4|43390.4|43370.4|43387.4|43367.4|7
1623773050000|2021-06-15 16:04:10|43387.9|43367.9|43389.4|43369.4|43389.9|43369.9|43387.9|43367.9|0
1623773070000|2021-06-15 16:04:30|43386.9|43366.9|43384.4|43364.4|43386.9|43366.9|43382.4|43362.4|7
1623773080000|2021-06-15 16:04:40|43382.4|43362.4|43384.4|43364.4|43384.4|43364.4|43382.4|43362.4|0
1623773090000|2021-06-15 16:04:50|43379.9|43359.9|43376.9|43356.9|43379.9|43359.9|43376.9|43356.9|8
1623773100000|2021-06-15 16:05:00|43374.4|43354.4|43362.4|43342.4|43374.4|43354.4|43362.4|43342.4|16
1623773110000|2021-06-15 16:05:10|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|5
1623773120000|2021-06-15 16:05:20|43367.9|43347.9|43359.9|43339.9|43367.9|43347.9|43359.9|43339.9|5
1623773130000|2021-06-15 16:05:30|43359.4|43339.4|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|3
1623773140000|2021-06-15 16:05:40|43354.9|43334.9|43351.4|43331.4|43354.9|43334.9|43350.9|43330.9|13
1623773150000|2021-06-15 16:05:50|43351.9|43331.9|43351.9|43331.9|43352.4|43332.4|43346.9|43326.9|16
1623773160000|2021-06-15 16:06:00|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|13
1623773170000|2021-06-15 16:06:10|43354.4|43334.4|43351.9|43331.9|43354.9|43334.9|43349.9|43329.9|10
1623773180000|2021-06-15 16:06:20|43354.4|43334.4|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|6
1623773190000|2021-06-15 16:06:30|43354.9|43334.9|43356.9|43336.9|43356.9|43336.9|43354.9|43334.9|1
1623773200000|2021-06-15 16:06:40|43357.4|43337.4|43359.4|43339.4|43359.4|43339.4|43356.9|43336.9|7
1623773210000|2021-06-15 16:06:50|43357.4|43337.4|43356.9|43336.9|43357.4|43337.4|43356.9|43336.9|5
1623773220000|2021-06-15 16:07:00|43356.4|43336.4|43342.4|43322.4|43356.4|43336.4|43342.4|43322.4|14
1623773230000|2021-06-15 16:07:10|43340.4|43320.4|43346.9|43326.9|43346.9|43326.9|43340.4|43320.4|12
1623773240000|2021-06-15 16:07:20|43349.4|43329.4|43353.9|43333.9|43353.9|43333.9|43346.9|43326.9|18
1623773250000|2021-06-15 16:07:30|43351.9|43331.9|43356.9|43336.9|43358.9|43338.9|43351.9|43331.9|18
1623773260000|2021-06-15 16:07:40|43356.4|43336.4|43359.4|43339.4|43359.4|43339.4|43354.9|43334.9|2
1623773270000|2021-06-15 16:07:50|43359.9|43339.9|43359.4|43339.4|43361.9|43341.9|43356.9|43336.9|17
1623773280000|2021-06-15 16:08:00|43359.9|43339.9|43361.9|43341.9|43361.9|43341.9|43356.9|43336.9|7
1623773290000|2021-06-15 16:08:10|43363.9|43343.9|43359.9|43339.9|43363.9|43343.9|43359.9|43339.9|5
1623773300000|2021-06-15 16:08:20|43359.4|43339.4|43354.9|43334.9|43359.4|43339.4|43352.9|43332.9|9
1623773310000|2021-06-15 16:08:30|43354.4|43334.4|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|0
1623773320000|2021-06-15 16:08:40|43357.4|43337.4|43361.9|43341.9|43361.9|43341.9|43356.9|43336.9|6
1623773330000|2021-06-15 16:08:50|43359.9|43339.9|43361.9|43341.9|43361.9|43341.9|43359.9|43339.9|0
1623773340000|2021-06-15 16:09:00|43362.4|43342.4|43364.9|43344.9|43364.9|43344.9|43361.9|43341.9|10
1623773350000|2021-06-15 16:09:10|43369.4|43349.4|43384.4|43364.4|43384.4|43364.4|43366.9|43346.9|22
1623773360000|2021-06-15 16:09:20|43384.9|43364.9|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|10
1623773370000|2021-06-15 16:09:30|43379.4|43359.4|43370.4|43350.4|43381.9|43361.9|43367.9|43347.9|21
1623773380000|2021-06-15 16:09:40|43369.9|43349.9|43367.9|43347.9|43370.4|43350.4|43367.9|43347.9|0
1623773390000|2021-06-15 16:09:50|43366.9|43346.9|43364.9|43344.9|43366.9|43346.9|43362.4|43342.4|4
1623773400000|2021-06-15 16:10:00|43369.9|43349.9|43371.9|43351.9|43374.4|43354.4|43369.9|43349.9|26
1623773410000|2021-06-15 16:10:10|43369.9|43349.9|43374.9|43354.9|43374.9|43354.9|43369.9|43349.9|5
1623773420000|2021-06-15 16:10:20|43376.9|43356.9|43379.9|43359.9|43379.9|43359.9|43376.9|43356.9|10
1623773430000|2021-06-15 16:10:30|43382.4|43362.4|43384.9|43364.9|43384.9|43364.9|43379.9|43359.9|9
1623773440000|2021-06-15 16:10:40|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|6
1623773450000|2021-06-15 16:10:50|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43389.4|43369.4|5
1623773460000|2021-06-15 16:11:00|43391.9|43371.9|43392.4|43372.4|43392.4|43372.4|43389.4|43369.4|9
1623773470000|2021-06-15 16:11:10|43391.9|43371.9|43389.9|43369.9|43391.9|43371.9|43389.9|43369.9|3
1623773480000|2021-06-15 16:11:20|43391.9|43371.9|43384.9|43364.9|43391.9|43371.9|43384.4|43364.4|15
1623773490000|2021-06-15 16:11:30|43384.4|43364.4|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|3
1623773500000|2021-06-15 16:11:40|43380.4|43360.4|43384.9|43364.9|43384.9|43364.9|43380.4|43360.4|1
1623773510000|2021-06-15 16:11:50|43379.9|43359.9|43382.4|43362.4|43382.4|43362.4|43379.9|43359.9|5
1623773520000|2021-06-15 16:12:00|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|0
1623773530000|2021-06-15 16:12:10|||||||||4
1623773540000|2021-06-15 16:12:20|43382.9|43362.9|43374.9|43354.9|43382.9|43362.9|43372.9|43352.9|13
1623773550000|2021-06-15 16:12:30|43376.9|43356.9|43371.9|43351.9|43379.4|43359.4|43369.9|43349.9|27
1623773560000|2021-06-15 16:12:40|43373.9|43353.9|43374.4|43354.4|43376.9|43356.9|43373.9|43353.9|9
1623773570000|2021-06-15 16:12:50|43372.9|43352.9|43369.9|43349.9|43372.9|43352.9|43369.9|43349.9|6
1623773580000|2021-06-15 16:13:00|43369.4|43349.4|43374.9|43354.9|43374.9|43354.9|43369.4|43349.4|13
1623773590000|2021-06-15 16:13:10|43375.4|43355.4|43380.4|43360.4|43380.4|43360.4|43375.4|43355.4|8
1623773600000|2021-06-15 16:13:20|43379.9|43359.9|43401.9|43381.9|43402.4|43382.4|43379.9|43359.9|56
1623773610000|2021-06-15 16:13:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43402.4|43382.4|11
1623773620000|2021-06-15 16:13:40|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43404.4|43384.4|6
1623773630000|2021-06-15 16:13:50|43404.9|43384.9|43409.4|43389.4|43409.4|43389.4|43402.9|43382.9|9
1623773640000|2021-06-15 16:14:00|43409.9|43389.9|43424.9|43404.9|43424.9|43404.9|43409.9|43389.9|26
1623773650000|2021-06-15 16:14:10|43426.9|43406.9|43431.9|43411.9|43431.9|43411.9|43426.9|43406.9|17
1623773660000|2021-06-15 16:14:20|43429.4|43409.4|43429.9|43409.9|43431.9|43411.9|43429.4|43409.4|11
1623773670000|2021-06-15 16:14:30|43431.9|43411.9|43417.4|43397.4|43431.9|43411.9|43417.4|43397.4|15
1623773680000|2021-06-15 16:14:40|43419.4|43399.4|43421.9|43401.9|43422.4|43402.4|43417.4|43397.4|10
1623773690000|2021-06-15 16:14:50|43423.9|43403.9|43421.9|43401.9|43423.9|43403.9|43417.4|43397.4|395
1623773700000|2021-06-15 16:15:00|43423.9|43403.9|43416.9|43396.9|43423.9|43403.9|43416.9|43396.9|9
1623773710000|2021-06-15 16:15:10|43419.4|43399.4|43423.9|43403.9|43423.9|43403.9|43419.4|43399.4|8
1623773720000|2021-06-15 16:15:20|43424.4|43404.4|43423.9|43403.9|43424.4|43404.4|43423.9|43403.9|0
1623773730000|2021-06-15 16:15:30|43426.9|43406.9|43435.9|43415.9|43436.4|43416.4|43426.9|43406.9|17
1623773740000|2021-06-15 16:15:40|43436.4|43416.4|43435.9|43415.9|43436.4|43416.4|43433.9|43413.9|9
1623773750000|2021-06-15 16:15:50|43436.4|43416.4|43436.9|43416.9|43436.9|43416.9|43436.4|43416.4|7
1623773760000|2021-06-15 16:16:00|43438.9|43418.9|43448.4|43428.4|43448.4|43428.4|43436.9|43416.9|16
1623773770000|2021-06-15 16:16:10|43448.9|43428.9|43450.9|43430.9|43450.9|43430.9|43446.4|43426.4|14
1623773780000|2021-06-15 16:16:20|43445.9|43425.9|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|10
1623773790000|2021-06-15 16:16:30|43443.9|43423.9|43445.9|43425.9|43445.9|43425.9|43443.9|43423.9|13
1623773800000|2021-06-15 16:16:40|43443.9|43423.9|43443.9|43423.9|43448.4|43428.4|43443.9|43423.9|15
1623773810000|2021-06-15 16:16:50|43445.9|43425.9|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|4
1623773820000|2021-06-15 16:17:00|43448.9|43428.9|43458.4|43438.4|43460.9|43440.9|43448.9|43428.9|25
1623773830000|2021-06-15 16:17:10|43455.9|43435.9|43448.9|43428.9|43455.9|43435.9|43446.9|43426.9|11
1623773840000|2021-06-15 16:17:20|43445.9|43425.9|43421.4|43401.4|43445.9|43425.9|43421.4|43401.4|24
1623773850000|2021-06-15 16:17:30|43421.9|43401.9|43415.9|43395.9|43421.9|43401.9|43413|43393|15
1623773860000|2021-06-15 16:17:40|43413.9|43393.9|43406.9|43386.9|43413.9|43393.9|43406.9|43386.9|9
1623773870000|2021-06-15 16:17:50|43406.4|43386.4|43400.9|43380.9|43406.9|43386.9|43400.9|43380.9|10
1623773880000|2021-06-15 16:18:00|43400.5|43380.5|43391.4|43371.4|43400.5|43380.5|43391.4|43371.4|6
1623773890000|2021-06-15 16:18:10|43391.9|43371.9|43391.4|43371.4|43393.9|43373.9|43384.4|43364.4|26
1623773900000|2021-06-15 16:18:20|43393.9|43373.9|43396.4|43376.4|43396.4|43376.4|43393.9|43373.9|10
1623773910000|2021-06-15 16:18:30|43398.4|43378.4|43405.9|43385.9|43405.9|43385.9|43398.4|43378.4|4
1623773920000|2021-06-15 16:18:40|43408.4|43388.4|43411.4|43391.4|43415.5|43395.5|43408.4|43388.4|5
1623773930000|2021-06-15 16:18:50|43413.4|43393.4|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|10
1623773940000|2021-06-15 16:19:00|43413.4|43393.4|43408.9|43388.9|43413.9|43393.9|43408.9|43388.9|9
1623773950000|2021-06-15 16:19:10|43406.4|43386.4|43408.4|43388.4|43408.9|43388.9|43406.4|43386.4|16
1623773960000|2021-06-15 16:19:20|43410.9|43390.9|43413|43393|43413|43393|43410.9|43390.9|70
1623773970000|2021-06-15 16:19:30|43413.4|43393.4|43408.9|43388.9|43413.4|43393.4|43408.9|43388.9|10
1623773980000|2021-06-15 16:19:40|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|4
1623773990000|2021-06-15 16:19:50|43403.9|43383.9|43401.4|43381.4|43403.9|43383.9|43399.4|43379.4|16
1623774000000|2021-06-15 16:20:00|43405.5|43385.5|43418.4|43398.4|43418.4|43398.4|43405.5|43385.5|5
1623774010000|2021-06-15 16:20:10|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|2
1623774020000|2021-06-15 16:20:20|43418.4|43398.4|43411.4|43391.4|43418.4|43398.4|43409.4|43389.4|21
1623774030000|2021-06-15 16:20:30|43408.9|43388.9|43410.9|43390.9|43410.9|43390.9|43404.4|43384.4|12
1623774040000|2021-06-15 16:20:40|43413.9|43393.9|43408.9|43388.9|43413.9|43393.9|43408.9|43388.9|7
1623774050000|2021-06-15 16:20:50|43406.4|43386.4|43401.4|43381.4|43406.4|43386.4|43401.4|43381.4|3
1623774060000|2021-06-15 16:21:00|43403.9|43383.9|43410.9|43390.9|43413.4|43393.4|43403.9|43383.9|10
1623774070000|2021-06-15 16:21:10|43413|43393|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|2
1623774080000|2021-06-15 16:21:20|43413.9|43393.9|43413.4|43393.4|43413.9|43393.9|43410.9|43390.9|6
1623774090000|2021-06-15 16:21:30|43413.9|43393.9|43408.9|43388.9|43413.9|43393.9|43408.9|43388.9|3
1623774110000|2021-06-15 16:21:50|43411.4|43391.4|43418.9|43398.9|43420.9|43400.9|43411.4|43391.4|11
1623774120000|2021-06-15 16:22:00|43416.4|43396.4|43418.9|43398.9|43420.9|43400.9|43415.9|43395.9|4
1623774130000|2021-06-15 16:22:10|43420.9|43400.9|43418.9|43398.9|43423.4|43403.4|43418.9|43398.9|3
1623774140000|2021-06-15 16:22:20|43421.4|43401.4|43423.4|43403.4|43423.9|43403.9|43421.4|43401.4|9
1623774150000|2021-06-15 16:22:30|43425.9|43405.9|43433.9|43413.9|43433.9|43413.9|43423.4|43403.4|7
1623774160000|2021-06-15 16:22:40|43436.4|43416.4|43435.9|43415.9|43438.9|43418.9|43435.9|43415.9|2
1623774170000|2021-06-15 16:22:50|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|3
1623774180000|2021-06-15 16:23:00|||||||||4
1623774190000|2021-06-15 16:23:10|||||||||5
1623774200000|2021-06-15 16:23:20|43438.4|43418.4|43441.4|43421.4|43441.4|43421.4|43438.4|43418.4|5
1623774210000|2021-06-15 16:23:30|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|0
1623774220000|2021-06-15 16:23:40|43438.9|43418.9|43438.4|43418.4|43438.9|43418.9|43436.4|43416.4|1
1623774230000|2021-06-15 16:23:50|43436.4|43416.4|43433.9|43413.9|43436.4|43416.4|43433.9|43413.9|1
1623774240000|2021-06-15 16:24:00|43436.4|43416.4|43433.4|43413.4|43436.4|43416.4|43433.4|43413.4|10
1623774250000|2021-06-15 16:24:10|43430.9|43410.9|43421.4|43401.4|43430.9|43410.9|43421.4|43401.4|8
1623774260000|2021-06-15 16:24:20|43418.9|43398.9|43416.9|43396.9|43418.9|43398.9|43416.9|43396.9|2
1623774270000|2021-06-15 16:24:30|43418.9|43398.9|43416.9|43396.9|43418.9|43398.9|43416.9|43396.9|14
1623774280000|2021-06-15 16:24:40|43414.4|43394.4|43416.4|43396.4|43416.4|43396.4|43414.4|43394.4|1
1623774290000|2021-06-15 16:24:50|43411.9|43391.9|43414.4|43394.4|43414.4|43394.4|43403.9|43383.9|15
1623774300000|2021-06-15 16:25:00|43418.9|43398.9|43436.4|43416.4|43436.4|43416.4|43418.9|43398.9|29
1623774310000|2021-06-15 16:25:10|43435.9|43415.9|43431.4|43411.4|43435.9|43415.9|43431.4|43411.4|3
1623774320000|2021-06-15 16:25:20|43428.9|43408.9|43421.4|43401.4|43428.9|43408.9|43421.4|43401.4|24
1623774330000|2021-06-15 16:25:30|43418.9|43398.9|43411.4|43391.4|43418.9|43398.9|43411.4|43391.4|4
1623774340000|2021-06-15 16:25:40|43411.9|43391.9|43408.4|43388.4|43413.9|43393.9|43406.4|43386.4|15
1623774350000|2021-06-15 16:25:50|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|1
1623774360000|2021-06-15 16:26:00|43405.9|43385.9|43401.4|43381.4|43406.4|43386.4|43401.4|43381.4|1
1623774370000|2021-06-15 16:26:10|43401.9|43381.9|43406.4|43386.4|43406.4|43386.4|43401.9|43381.9|7
1623774380000|2021-06-15 16:26:20|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|2
1623774390000|2021-06-15 16:26:30|43408.9|43388.9|43410.9|43390.9|43410.9|43390.9|43408.4|43388.4|3
1623774400000|2021-06-15 16:26:40|43406.4|43386.4|43408.9|43388.9|43408.9|43388.9|43405.9|43385.9|4
1623774410000|2021-06-15 16:26:50|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|5
1623774420000|2021-06-15 16:27:00|43411.4|43391.4|43406.4|43386.4|43413.9|43393.9|43406.4|43386.4|6
1623774430000|2021-06-15 16:27:10|43404.4|43384.4|43406.4|43386.4|43406.4|43386.4|43404.4|43384.4|0
1623774440000|2021-06-15 16:27:20|43405.9|43385.9|43398.4|43378.4|43405.9|43385.9|43394.4|43374.4|16
1623774450000|2021-06-15 16:27:30|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|0
1623774460000|2021-06-15 16:27:40|43401.4|43381.4|43406.4|43386.4|43406.4|43386.4|43401.4|43381.4|6
1623774470000|2021-06-15 16:27:50|43410.9|43390.9|43413.4|43393.4|43415.5|43395.5|43410.9|43390.9|6
1623774480000|2021-06-15 16:28:00|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43408.4|43388.4|47
1623774490000|2021-06-15 16:28:10|43408.9|43388.9|43408.9|43388.9|43410.9|43390.9|43408.9|43388.9|0
1623774500000|2021-06-15 16:28:20|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|6
1623774510000|2021-06-15 16:28:30|43406.4|43386.4|43403.9|43383.9|43406.4|43386.4|43403.9|43383.9|2
1623774520000|2021-06-15 16:28:40|43401.9|43381.9|43398.9|43378.9|43403.9|43383.9|43398.9|43378.9|2
1623774530000|2021-06-15 16:28:50|43398.4|43378.4|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|2
1623774540000|2021-06-15 16:29:00|43401.4|43381.4|43400.9|43380.9|43401.4|43381.4|43400.9|43380.9|3
1623774550000|2021-06-15 16:29:10|43398.9|43378.9|43396.9|43376.9|43398.9|43378.9|43396.9|43376.9|3
1623774560000|2021-06-15 16:29:20|43395.9|43375.9|43396.4|43376.4|43396.4|43376.4|43393|43373|8
1623774570000|2021-06-15 16:29:30|43398.4|43378.4|43396.4|43376.4|43398.4|43378.4|43396.4|43376.4|0
1623774580000|2021-06-15 16:29:40|43398.4|43378.4|43400.5|43380.5|43402.5|43382.5|43396.4|43376.4|3
1623774590000|2021-06-15 16:29:50|||||||||1
1623774600000|2021-06-15 16:30:00|43400.9|43380.9|43403.9|43383.9|43408.4|43388.4|43400.9|43380.9|14
1623774610000|2021-06-15 16:30:10|43403.4|43383.4|43401.4|43381.4|43403.4|43383.4|43401.4|43381.4|3
1623774620000|2021-06-15 16:30:20|43399.4|43379.4|43395.9|43375.9|43399.4|43379.4|43395.9|43375.9|4
1623774630000|2021-06-15 16:30:30|43393.9|43373.9|43393.9|43373.9|43395.9|43375.9|43393.9|43373.9|5
1623774650000|2021-06-15 16:30:50|43391.9|43371.9|43396|43376|43396|43376|43391.4|43371.4|9
1623774660000|2021-06-15 16:31:00|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|11
1623774670000|2021-06-15 16:31:10|43396|43376|43386.4|43366.4|43396|43376|43386.4|43366.4|20
1623774680000|2021-06-15 16:31:20|43386|43366|43388.9|43368.9|43391|43371|43383.9|43363.9|14
1623774690000|2021-06-15 16:31:30|43391|43371|43388.9|43368.9|43393.9|43373.9|43388.9|43368.9|16
1623774700000|2021-06-15 16:31:40|43391|43371|43391|43371|43391.4|43371.4|43391|43371|10
1623774710000|2021-06-15 16:31:50|||||||||9
1623774720000|2021-06-15 16:32:00|||||||||8
1623774730000|2021-06-15 16:32:10|||||||||9
1623774740000|2021-06-15 16:32:20|43391.4|43371.4|43396|43376|43400.5|43380.5|43391.4|43371.4|11
1623774750000|2021-06-15 16:32:30|43395.5|43375.5|43386|43366|43395.5|43375.5|43383.9|43363.9|9
1623774760000|2021-06-15 16:32:40|43381.9|43361.9|43386|43366|43386|43366|43381.9|43361.9|11
1623774770000|2021-06-15 16:32:50|43383.9|43363.9|43386|43366|43386|43366|43383.5|43363.5|9
1623774780000|2021-06-15 16:33:00|43383.9|43363.9|43388|43368|43388|43368|43383.9|43363.9|7
1623774790000|2021-06-15 16:33:10|43383.9|43363.9|43386.4|43366.4|43388.5|43368.5|43383.9|43363.9|6
1623774800000|2021-06-15 16:33:20|43386|43366|43383.9|43363.9|43386|43366|43383.5|43363.5|5
1623774810000|2021-06-15 16:33:30|43383.5|43363.5|43383.5|43363.5|43383.9|43363.9|43381.4|43361.4|3
1623774820000|2021-06-15 16:33:40|43383.9|43363.9|43396.9|43376.9|43396.9|43376.9|43383.9|43363.9|34
1623774830000|2021-06-15 16:33:50|43399.4|43379.4|43406.9|43386.9|43406.9|43386.9|43399.4|43379.4|10
1623774840000|2021-06-15 16:34:00|43409.4|43389.4|43409.4|43389.4|43409.9|43389.9|43404.9|43384.9|12
1623774850000|2021-06-15 16:34:10|43409.9|43389.9|43411.9|43391.9|43411.9|43391.9|43409.4|43389.4|6
1623774860000|2021-06-15 16:34:20|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43408.9|43388.9|4
1623774870000|2021-06-15 16:34:30|43406.9|43386.9|43409.4|43389.4|43409.4|43389.4|43404.9|43384.9|2
1623774880000|2021-06-15 16:34:40|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|6
1623774890000|2021-06-15 16:34:50|43404.4|43384.4|43406.9|43386.9|43406.9|43386.9|43404.4|43384.4|7
1623774900000|2021-06-15 16:35:00|43409.9|43389.9|43409.4|43389.4|43413.9|43393.9|43407.9|43387.9|14
1623774910000|2021-06-15 16:35:10|43411.4|43391.4|43409.4|43389.4|43411.4|43391.4|43409.4|43389.4|3
1623774920000|2021-06-15 16:35:20|43409.9|43389.9|43401.9|43381.9|43411.9|43391.9|43401.9|43381.9|10
1623774930000|2021-06-15 16:35:30|43399.9|43379.9|43399.9|43379.9|43401.9|43381.9|43399.9|43379.9|2
1623774940000|2021-06-15 16:35:40|43397.4|43377.4|43401.9|43381.9|43401.9|43381.9|43397.4|43377.4|4
1623774950000|2021-06-15 16:35:50|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|43402.4|43382.4|1
1623774960000|2021-06-15 16:36:00|43404.4|43384.4|43406.9|43386.9|43411.4|43391.4|43404.4|43384.4|7
1623774970000|2021-06-15 16:36:10|43407.4|43387.4|43409.9|43389.9|43411.9|43391.9|43407.4|43387.4|19
1623774980000|2021-06-15 16:36:20|43411.9|43391.9|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|11
1623774990000|2021-06-15 16:36:30|43411.9|43391.9|43412.4|43392.4|43414.4|43394.4|43411.9|43391.9|4
1623775000000|2021-06-15 16:36:40|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1623775010000|2021-06-15 16:36:50|43411.9|43391.9|43409.9|43389.9|43414.9|43394.9|43409.9|43389.9|15
1623775020000|2021-06-15 16:37:00|43407.9|43387.9|43404.9|43384.9|43407.9|43387.9|43404.9|43384.9|5
1623775030000|2021-06-15 16:37:10|43404.4|43384.4|43407.4|43387.4|43407.4|43387.4|43404.4|43384.4|1
1623775040000|2021-06-15 16:37:20|43411.9|43391.9|43414.9|43394.9|43414.9|43394.9|43411.9|43391.9|4
1623775050000|2021-06-15 16:37:30|43416.9|43396.9|43414.9|43394.9|43416.9|43396.9|43414.9|43394.9|0
1623775060000|2021-06-15 16:37:40|43416.9|43396.9|43414.9|43394.9|43419.9|43399.9|43414.9|43394.9|6
1623775070000|2021-06-15 16:37:50|||||||||4
1623775080000|2021-06-15 16:38:00|43416.9|43396.9|43414.9|43394.9|43417.4|43397.4|43414.9|43394.9|5
1623775090000|2021-06-15 16:38:10|||||||||3
1623775100000|2021-06-15 16:38:20|43416.9|43396.9|43419.9|43399.9|43419.9|43399.9|43414.9|43394.9|9
1623775110000|2021-06-15 16:38:30|43420.4|43400.4|43426.9|43406.9|43427.4|43407.4|43420.4|43400.4|6
1623775120000|2021-06-15 16:38:40|43429.4|43409.4|43426.9|43406.9|43429.4|43409.4|43426.9|43406.9|5
1623775130000|2021-06-15 16:38:50|43424.9|43404.9|43424.4|43404.4|43426.9|43406.9|43423.9|43403.9|4
1623775140000|2021-06-15 16:39:00|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.4|43406.4|0
1623775150000|2021-06-15 16:39:10|43424.9|43404.9|43424.4|43404.4|43424.9|43404.9|43422.4|43402.4|1
1623775160000|2021-06-15 16:39:20|||||||||1
1623775170000|2021-06-15 16:39:30|43424.9|43404.9|43421.9|43401.9|43424.9|43404.9|43421.9|43401.9|18
1623775180000|2021-06-15 16:39:40|43426.9|43406.9|43434.4|43414.4|43434.4|43414.4|43426.9|43406.9|17
1623775190000|2021-06-15 16:39:50|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43434.9|43414.9|4
1623775200000|2021-06-15 16:40:00|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|5
1623775210000|2021-06-15 16:40:10|43439.4|43419.4|43441.9|43421.9|43441.9|43421.9|43439.4|43419.4|9
1623775220000|2021-06-15 16:40:20|43439.4|43419.4|43436.4|43416.4|43439.4|43419.4|43433.9|43413.9|12
1623775230000|2021-06-15 16:40:30|43434.9|43414.9|43436.9|43416.9|43436.9|43416.9|43432.9|43412.9|2
1623775240000|2021-06-15 16:40:40|43434.9|43414.9|43434.4|43414.4|43436.9|43416.9|43432.4|43412.4|6
1623775250000|2021-06-15 16:40:50|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43434.4|43414.4|1
1623775260000|2021-06-15 16:41:00|43436.9|43416.9|43429.9|43409.9|43436.9|43416.9|43429.9|43409.9|1
1623775270000|2021-06-15 16:41:10|43431.9|43411.9|43427.4|43407.4|43431.9|43411.9|43427.4|43407.4|3
1623775280000|2021-06-15 16:41:20|43429.4|43409.4|43424.9|43404.9|43429.9|43409.9|43424.9|43404.9|3
1623775290000|2021-06-15 16:41:30|43427.4|43407.4|43424.9|43404.9|43429.9|43409.9|43424.9|43404.9|6
1623775300000|2021-06-15 16:41:40|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|3
1623775310000|2021-06-15 16:41:50|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|1
1623775320000|2021-06-15 16:42:00|43426.9|43406.9|43424.9|43404.9|43426.9|43406.9|43424.9|43404.9|1
1623775330000|2021-06-15 16:42:10|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43424.9|43404.9|3
1623775340000|2021-06-15 16:42:20|43424.9|43404.9|43424.9|43404.9|43426.9|43406.9|43424.4|43404.4|5
1623775350000|2021-06-15 16:42:30|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|4
1623775370000|2021-06-15 16:42:50|43427.4|43407.4|43429.4|43409.4|43429.4|43409.4|43427.4|43407.4|2
1623775380000|2021-06-15 16:43:00|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|3
1623775390000|2021-06-15 16:43:10|||||||||4
1623775410000|2021-06-15 16:43:30|43427.4|43407.4|43431.9|43411.9|43431.9|43411.9|43427.4|43407.4|21
1623775420000|2021-06-15 16:43:40|43429.9|43409.9|43434.4|43414.4|43434.4|43414.4|43429.9|43409.9|2
1623775430000|2021-06-15 16:43:50|43434.9|43414.9|43436.9|43416.9|43437.4|43417.4|43434.9|43414.9|8
1623775440000|2021-06-15 16:44:00|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43434.4|43414.4|5
1623775450000|2021-06-15 16:44:10|43436.9|43416.9|43434.9|43414.9|43436.9|43416.9|43434.9|43414.9|1
1623775460000|2021-06-15 16:44:20|43434.4|43414.4|43439.4|43419.4|43439.9|43419.9|43434.4|43414.4|11
1623775470000|2021-06-15 16:44:30|43439.9|43419.9|43437.4|43417.4|43441.9|43421.9|43436.9|43416.9|8
1623775480000|2021-06-15 16:44:40|43439.4|43419.4|43436.9|43416.9|43439.9|43419.9|43436.9|43416.9|3
1623775490000|2021-06-15 16:44:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1623775500000|2021-06-15 16:45:00|||||||||5
1623775510000|2021-06-15 16:45:10|43439.4|43419.4|43437.4|43417.4|43439.4|43419.4|43437.4|43417.4|5
1623775520000|2021-06-15 16:45:20|43439.9|43419.9|43436.9|43416.9|43439.9|43419.9|43436.9|43416.9|21
1623775530000|2021-06-15 16:45:30|||||||||1
1623775540000|2021-06-15 16:45:40|43434.9|43414.9|43434.9|43414.9|43434.9|43414.9|43432.4|43412.4|2
1623775550000|2021-06-15 16:45:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1623775560000|2021-06-15 16:46:00|43431.9|43411.9|43436.9|43416.9|43436.9|43416.9|43431.9|43411.9|2
1623775570000|2021-06-15 16:46:10|43437.4|43417.4|43439|43419|43439|43419|43436.9|43416.9|6
1623775580000|2021-06-15 16:46:20|43436.9|43416.9|43434.9|43414.9|43439.9|43419.9|43434.9|43414.9|6
1623775590000|2021-06-15 16:46:30|43434.4|43414.4|43421.9|43401.9|43434.4|43414.4|43421.9|43401.9|13
1623775600000|2021-06-15 16:46:40|43422.4|43402.4|43419.9|43399.9|43422.9|43402.9|43419.9|43399.9|14
1623775610000|2021-06-15 16:46:50|43417.9|43397.9|43405.9|43385.9|43417.9|43397.9|43405.9|43385.9|13
1623775620000|2021-06-15 16:47:00|43407.9|43387.9|43412.4|43392.4|43412.4|43392.4|43407.9|43387.9|14
1623775630000|2021-06-15 16:47:10|43410.9|43390.9|43429|43409|43429|43409|43410.9|43390.9|12
1623775640000|2021-06-15 16:47:20|43431.9|43411.9|43429.9|43409.9|43431.9|43411.9|43429.4|43409.4|8
1623775650000|2021-06-15 16:47:30|43431.9|43411.9|43424.4|43404.4|43431.9|43411.9|43424.4|43404.4|6
1623775660000|2021-06-15 16:47:40|43424|43404|43424.4|43404.4|43424.4|43404.4|43421.9|43401.9|3
1623775670000|2021-06-15 16:47:50|43424.9|43404.9|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|10
1623775680000|2021-06-15 16:48:00|43424.4|43404.4|43427.9|43407.9|43427.9|43407.9|43422.4|43402.4|8
1623775690000|2021-06-15 16:48:10|43427.4|43407.4|43436.9|43416.9|43436.9|43416.9|43427.4|43407.4|11
1623775700000|2021-06-15 16:48:20|43437.4|43417.4|43439.4|43419.4|43439.4|43419.4|43434.9|43414.9|8
1623775710000|2021-06-15 16:48:30|43439.9|43419.9|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|1
1623775720000|2021-06-15 16:48:40|43439.9|43419.9|43446.9|43426.9|43446.9|43426.9|43439.9|43419.9|16
1623775730000|2021-06-15 16:48:50|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|6
1623775740000|2021-06-15 16:49:00|43444.9|43424.9|43442.4|43422.4|43446.9|43426.9|43440.4|43420.4|6
1623775750000|2021-06-15 16:49:10|43440.4|43420.4|43446.5|43426.5|43446.5|43426.5|43440.4|43420.4|9
1623775760000|2021-06-15 16:49:20|43444.4|43424.4|43446.5|43426.5|43446.5|43426.5|43444.4|43424.4|1
1623775770000|2021-06-15 16:49:30|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|7
1623775780000|2021-06-15 16:49:40|43444.9|43424.9|43441.9|43421.9|43444.9|43424.9|43441.9|43421.9|9
1623775790000|2021-06-15 16:49:50|43439.4|43419.4|43444.4|43424.4|43444.4|43424.4|43439.4|43419.4|4
1623775800000|2021-06-15 16:50:00|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|43439.9|43419.9|0
1623775810000|2021-06-15 16:50:10|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1623775820000|2021-06-15 16:50:20|43439.9|43419.9|43434.9|43414.9|43439.9|43419.9|43434.9|43414.9|9
1623775830000|2021-06-15 16:50:30|43431.9|43411.9|43426.9|43406.9|43431.9|43411.9|43424.4|43404.4|13
1623775850000|2021-06-15 16:50:50|||||||||3
1623775860000|2021-06-15 16:51:00|43421.9|43401.9|43419.9|43399.9|43421.9|43401.9|43417.9|43397.9|12
1623775870000|2021-06-15 16:51:10|||||||||4
1623775880000|2021-06-15 16:51:20|||||||||1
1623775890000|2021-06-15 16:51:30|||||||||2
1623775900000|2021-06-15 16:51:40|43416.9|43396.9|43419.4|43399.4|43419.9|43399.9|43416.9|43396.9|1
1623775910000|2021-06-15 16:51:50|43419.9|43399.9|43419.4|43399.4|43419.9|43399.9|43416.9|43396.9|4
1623775920000|2021-06-15 16:52:00|43419|43399|43419|43399|43419.4|43399.4|43412.4|43392.4|44
1623775930000|2021-06-15 16:52:10|43417.4|43397.4|43421.9|43401.9|43421.9|43401.9|43417.4|43397.4|9
1623775940000|2021-06-15 16:52:20|43424|43404|43424|43404|43424|43404|43424|43404|3
1623775950000|2021-06-15 16:52:30|43421.9|43401.9|43421.9|43401.9|43424|43404|43421.9|43401.9|2
1623775960000|2021-06-15 16:52:40|43421.5|43401.5|43419.4|43399.4|43421.5|43401.5|43419.4|43399.4|3
1623775970000|2021-06-15 16:52:50|43417.4|43397.4|43412.9|43392.9|43417.4|43397.4|43412.4|43392.4|11
1623775980000|2021-06-15 16:53:00|43414.9|43394.9|43411.9|43391.9|43414.9|43394.9|43409.9|43389.9|3
1623775990000|2021-06-15 16:53:10|43409.9|43389.9|43402.4|43382.4|43409.9|43389.9|43402.4|43382.4|14
1623776000000|2021-06-15 16:53:20|43404.9|43384.9|43402.9|43382.9|43404.9|43384.9|43399.9|43379.9|11
1623776010000|2021-06-15 16:53:30|43404.9|43384.9|43397.9|43377.9|43404.9|43384.9|43397.9|43377.9|7
1623776020000|2021-06-15 16:53:40|43399.9|43379.9|43394.9|43374.9|43399.9|43379.9|43394.4|43374.4|11
1623776040000|2021-06-15 16:54:00|43395.4|43375.4|43395.9|43375.9|43395.9|43375.9|43395.4|43375.4|3
1623776050000|2021-06-15 16:54:10|43395.4|43375.4|43387.9|43367.9|43397.4|43377.4|43387.9|43367.9|5
1623776060000|2021-06-15 16:54:20|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|3
1623776070000|2021-06-15 16:54:30|43389.9|43369.9|43384.9|43364.9|43389.9|43369.9|43382.9|43362.9|10
1623776080000|2021-06-15 16:54:40|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.4|43362.4|2
1623776100000|2021-06-15 16:55:00|43381.9|43361.9|43374.9|43354.9|43381.9|43361.9|43372.4|43352.4|27
1623776110000|2021-06-15 16:55:10|43377.4|43357.4|43379.9|43359.9|43380.4|43360.4|43377.4|43357.4|12
1623776120000|2021-06-15 16:55:20|43379.4|43359.4|43377.4|43357.4|43379.4|43359.4|43374.9|43354.9|32
1623776130000|2021-06-15 16:55:30|43376.9|43356.9|43377.4|43357.4|43377.4|43357.4|43376.9|43356.9|11
1623776140000|2021-06-15 16:55:40|43374.9|43354.9|43364.4|43344.4|43377.4|43357.4|43361.9|43341.9|17
1623776150000|2021-06-15 16:55:50|43359.9|43339.9|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|16
1623776160000|2021-06-15 16:56:00|43362.9|43342.9|43374|43354|43374|43354|43362.9|43342.9|16
1623776170000|2021-06-15 16:56:10|43371.9|43351.9|43379.9|43359.9|43379.9|43359.9|43371.9|43351.9|11
1623776180000|2021-06-15 16:56:20|43382.4|43362.4|43379.9|43359.9|43382.4|43362.4|43379.9|43359.9|1
1623776190000|2021-06-15 16:56:30|43374|43354|43365.4|43345.4|43374|43354|43365.4|43345.4|29
1623776200000|2021-06-15 16:56:40|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|3
1623776210000|2021-06-15 16:56:50|43362.4|43342.4|43362.4|43342.4|43364.9|43344.9|43361.9|43341.9|5
1623776220000|2021-06-15 16:57:00|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|1
1623776230000|2021-06-15 16:57:10|43362.9|43342.9|43357.9|43337.9|43362.9|43342.9|43357.9|43337.9|7
1623776240000|2021-06-15 16:57:20|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43357.4|43337.4|2
1623776250000|2021-06-15 16:57:30|43357.9|43337.9|43359.9|43339.9|43362.4|43342.4|43357.4|43337.4|21
1623776260000|2021-06-15 16:57:40|43361.9|43341.9|43362.9|43342.9|43362.9|43342.9|43361.9|43341.9|4
1623776270000|2021-06-15 16:57:50|43359.9|43339.9|43359.4|43339.4|43359.9|43339.9|43359.4|43339.4|4
1623776280000|2021-06-15 16:58:00|43357.9|43337.9|43366.5|43346.5|43366.5|43346.5|43357.9|43337.9|14
1623776290000|2021-06-15 16:58:10|43364.4|43344.4|43374.9|43354.9|43374.9|43354.9|43364.4|43344.4|27
1623776300000|2021-06-15 16:58:20|43376.9|43356.9|43377.9|43357.9|43379|43359|43376.9|43356.9|11
1623776310000|2021-06-15 16:58:30|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|4
1623776320000|2021-06-15 16:58:40|43377.9|43357.9|43372.9|43352.9|43377.9|43357.9|43367.9|43347.9|24
1623776330000|2021-06-15 16:58:50|43374.9|43354.9|43376.9|43356.9|43376.9|43356.9|43374.9|43354.9|6
1623776340000|2021-06-15 16:59:00|43379.9|43359.9|43397.4|43377.4|43397.4|43377.4|43369.9|43349.9|143
1623776350000|2021-06-15 16:59:10|43397.9|43377.9|43416.9|43396.9|43416.9|43396.9|43397.9|43377.9|89
1623776360000|2021-06-15 16:59:20|43417.4|43397.4|43414.9|43394.9|43417.9|43397.9|43412.9|43392.9|24
1623776370000|2021-06-15 16:59:30|43412.4|43392.4|43412.9|43392.9|43416.9|43396.9|43411.9|43391.9|119
1623776380000|2021-06-15 16:59:40|43414.9|43394.9|43407.9|43387.9|43414.9|43394.9|43407.9|43387.9|89
1623776390000|2021-06-15 16:59:50|43405.9|43385.9|43414.9|43394.9|43414.9|43394.9|43405.9|43385.9|187
1623776400000|2021-06-15 17:00:00|43414.4|43394.4|43429.9|43409.9|43432.4|43412.4|43414.4|43394.4|54
1623776410000|2021-06-15 17:00:10|43429.4|43409.4|43424.9|43404.9|43429.9|43409.9|43424.9|43404.9|38
1623776420000|2021-06-15 17:00:20|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|4
1623776430000|2021-06-15 17:00:30|43422.4|43402.4|43417.4|43397.4|43422.4|43402.4|43417.4|43397.4|13
1623776440000|2021-06-15 17:00:40|43415.4|43395.4|43407.9|43387.9|43415.4|43395.4|43407.9|43387.9|16
1623776450000|2021-06-15 17:00:50|43400.4|43380.4|43402.4|43382.4|43402.9|43382.9|43399.9|43379.9|53
1623776460000|2021-06-15 17:01:00|43402.9|43382.9|43404.9|43384.9|43404.9|43384.9|43399.9|43379.9|5
1623776470000|2021-06-15 17:01:10|43402.9|43382.9|43402.9|43382.9|43402.9|43382.9|43402.9|43382.9|3
1623776490000|2021-06-15 17:01:30|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|43404.9|43384.9|0
1623776500000|2021-06-15 17:01:40|43402.9|43382.9|43404.9|43384.9|43404.9|43384.9|43402.9|43382.9|5
1623776510000|2021-06-15 17:01:50|43407|43387|43402.9|43382.9|43407|43387|43402.9|43382.9|8
1623776520000|2021-06-15 17:02:00|43402|43382|43402|43382|43402|43382|43399|43379|6
1623776530000|2021-06-15 17:02:10|43402.4|43382.4|43400.4|43380.4|43402.4|43382.4|43400.4|43380.4|5
1623776540000|2021-06-15 17:02:20|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43395.4|43375.4|5
1623776550000|2021-06-15 17:02:30|43399.9|43379.9|43404.9|43384.9|43404.9|43384.9|43399.9|43379.9|4
1623776560000|2021-06-15 17:02:40|43402.9|43382.9|43399.9|43379.9|43402.9|43382.9|43399.9|43379.9|1
1623776570000|2021-06-15 17:02:50|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43395.9|43375.9|10
1623776580000|2021-06-15 17:03:00|43395.9|43375.9|43397.9|43377.9|43397.9|43377.9|43395.9|43375.9|3
1623776610000|2021-06-15 17:03:30|||||||||5
1623776620000|2021-06-15 17:03:40|||||||||2
1623776630000|2021-06-15 17:03:50|||||||||4
1623776640000|2021-06-15 17:04:00|43402|43382|43404.9|43384.9|43404.9|43384.9|43402|43382|8
1623776650000|2021-06-15 17:04:10|43405.4|43385.4|43404.9|43384.9|43405.4|43385.4|43402.9|43382.9|4
1623776660000|2021-06-15 17:04:20|43405.4|43385.4|43404.9|43384.9|43405.4|43385.4|43402.9|43382.9|2
1623776670000|2021-06-15 17:04:30|43405.9|43385.9|43407.9|43387.9|43407.9|43387.9|43405.9|43385.9|6
1623776680000|2021-06-15 17:04:40|||||||||9
1623776690000|2021-06-15 17:04:50|43410.4|43390.4|43410.4|43390.4|43410.9|43390.9|43410.4|43390.4|5
1623776700000|2021-06-15 17:05:00|43410.9|43390.9|43410.4|43390.4|43412.4|43392.4|43410.4|43390.4|4
1623776710000|2021-06-15 17:05:10|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|3
1623776720000|2021-06-15 17:05:20|||||||||1
1623776730000|2021-06-15 17:05:30|43407|43387|43407|43387|43407|43387|43407|43387|7
1623776750000|2021-06-15 17:05:50|43409.5|43389.5|43409.9|43389.9|43409.9|43389.9|43407|43387|5
1623776760000|2021-06-15 17:06:00|||||||||5
1623776770000|2021-06-15 17:06:10|43412|43392|43409.9|43389.9|43412|43392|43409.9|43389.9|1
1623776780000|2021-06-15 17:06:20|43412|43392|43412|43392|43412|43392|43409.9|43389.9|0
1623776790000|2021-06-15 17:06:30|43409.9|43389.9|43409.9|43389.9|43412|43392|43409.9|43389.9|0
1623776810000|2021-06-15 17:06:50|43412|43392|43412|43392|43412|43392|43412|43392|0
1623776820000|2021-06-15 17:07:00|43409.9|43389.9|43409.9|43389.9|43412|43392|43409.9|43389.9|0
1623776830000|2021-06-15 17:07:10|||||||||10
1623776840000|2021-06-15 17:07:20|43409.5|43389.5|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|9
1623776850000|2021-06-15 17:07:30|43412|43392|43412.4|43392.4|43412.4|43392.4|43412|43392|10
1623776860000|2021-06-15 17:07:40|43414.5|43394.5|43414.9|43394.9|43417|43397|43412.4|43392.4|3
1623776870000|2021-06-15 17:07:50|43414.5|43394.5|43412|43392|43414.5|43394.5|43412|43392|4
1623776880000|2021-06-15 17:08:00|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|6
1623776890000|2021-06-15 17:08:10|43409.5|43389.5|43397.4|43377.4|43409.5|43389.5|43397.4|43377.4|2
1623776900000|2021-06-15 17:08:20|43395.4|43375.4|43395.4|43375.4|43397.4|43377.4|43395.4|43375.4|3
1623776920000|2021-06-15 17:08:40|||||||||1
1623776930000|2021-06-15 17:08:50|43389.9|43369.9|43382.9|43362.9|43389.9|43369.9|43382.9|43362.9|12
1623776940000|2021-06-15 17:09:00|43384.9|43364.9|43382.9|43362.9|43384.9|43364.9|43382.9|43362.9|2
1623776950000|2021-06-15 17:09:10|43380.9|43360.9|43379.5|43359.5|43380.9|43360.9|43379.5|43359.5|2
1623776960000|2021-06-15 17:09:20|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|2
1623776970000|2021-06-15 17:09:30|43375.4|43355.4|43372|43352|43377.9|43357.9|43372|43352|7
1623776980000|2021-06-15 17:09:40|43371.5|43351.5|43369.9|43349.9|43372|43352|43367.4|43347.4|8
1623776990000|2021-06-15 17:09:50|43367|43347|43367|43347|43367|43347|43367|43347|258
1623777000000|2021-06-15 17:10:00|43359.5|43339.5|43357|43337|43359.5|43339.5|43354.5|43334.5|10
1623777010000|2021-06-15 17:10:10|43357.4|43337.4|43371.5|43351.5|43371.5|43351.5|43357.4|43337.4|13
1623777020000|2021-06-15 17:10:20|43369|43349|43369|43349|43369.5|43349.5|43369|43349|4
1623777030000|2021-06-15 17:10:30|43369.9|43349.9|43372|43352|43372|43352|43369.9|43349.9|5
1623777060000|2021-06-15 17:11:00|43371|43351|43369|43349|43371|43351|43369|43349|1
1623777070000|2021-06-15 17:11:10|43367|43347|43366.5|43346.5|43369|43349|43366.5|43346.5|5
1623777080000|2021-06-15 17:11:20|43367|43347|43364|43344|43369|43349|43364|43344|1
1623777090000|2021-06-15 17:11:30|43367|43347|43366.5|43346.5|43367|43347|43366.5|43346.5|7
1623777100000|2021-06-15 17:11:40|43367|43347|43368.5|43348.5|43369|43349|43366.5|43346.5|4
1623777110000|2021-06-15 17:11:50|43369|43349|43369|43349|43369|43349|43369|43349|0
1623777120000|2021-06-15 17:12:00|43366.5|43346.5|43366|43346|43366.5|43346.5|43366|43346|7
1623777130000|2021-06-15 17:12:10|43364|43344|43364|43344|43364|43344|43359|43339|11
1623777150000|2021-06-15 17:12:30|43366.5|43346.5|43367|43347|43367|43347|43366.5|43346.5|1
1623777160000|2021-06-15 17:12:40|43369|43349|43376|43356|43376|43356|43369|43349|29
1623777200000|2021-06-15 17:13:20|||||||||1
1623777210000|2021-06-15 17:13:30|43376.5|43356.5|43379|43359|43379|43359|43376.5|43356.5|5
1623777220000|2021-06-15 17:13:40|43381|43361|43381.5|43361.5|43382|43362|43381|43361|7
1623777230000|2021-06-15 17:13:50|43382|43362|43381|43361|43382|43362|43381|43361|5
1623777240000|2021-06-15 17:14:00|43379|43359|43377|43357|43379|43359|43377|43357|5
1623777250000|2021-06-15 17:14:10|43376.5|43356.5|43374|43354|43376.5|43356.5|43371.5|43351.5|5
1623777260000|2021-06-15 17:14:20|43371.5|43351.5|43371|43351|43374|43354|43371|43351|4
1623777270000|2021-06-15 17:14:30|||||||||3
1623777280000|2021-06-15 17:14:40|43371.5|43351.5|43372|43352|43372|43352|43371.5|43351.5|3
1623777290000|2021-06-15 17:14:50|43374|43354|43372|43352|43374|43354|43372|43352|0
1623777300000|2021-06-15 17:15:00|43376|43356|43378.5|43358.5|43379|43359|43376|43356|7
1623777310000|2021-06-15 17:15:10|||||||||1
1623777320000|2021-06-15 17:15:20|||||||||3
1623777340000|2021-06-15 17:15:40|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|7
1623777350000|2021-06-15 17:15:50|43374.5|43354.5|43367|43347|43374.5|43354.5|43367|43347|6
1623777360000|2021-06-15 17:16:00|43359|43339|43359|43339|43359|43339|43358.5|43338.5|8
1623777370000|2021-06-15 17:16:10|43358.5|43338.5|43354|43334|43359|43339|43354|43334|5
1623777380000|2021-06-15 17:16:20|43356|43336|43356|43336|43356|43336|43354|43334|0
1623777390000|2021-06-15 17:16:30|43354|43334|43356.5|43336.5|43357|43337|43354|43334|4
1623777400000|2021-06-15 17:16:40|43357|43337|43357|43337|43357|43337|43357|43337|0
1623777420000|2021-06-15 17:17:00|43359|43339|43361.5|43341.5|43364|43344|43359|43339|11
1623777430000|2021-06-15 17:17:10|43361|43341|43359|43339|43361.5|43341.5|43359|43339|0
1623777440000|2021-06-15 17:17:20|43361|43341|43364|43344|43364|43344|43359|43339|0
1623777450000|2021-06-15 17:17:30|43361|43341|43364|43344|43364|43344|43359|43339|2
1623777460000|2021-06-15 17:17:40|||||||||3
1623777470000|2021-06-15 17:17:50|43366|43346|43366|43346|43366|43346|43366|43346|4
1623777480000|2021-06-15 17:18:00|43366.5|43346.5|43369|43349|43369|43349|43366.5|43346.5|8
1623777500000|2021-06-15 17:18:20|43372.9|43352.9|43393.5|43373.5|43394|43374|43372.9|43352.9|31
1623777510000|2021-06-15 17:18:30|43391|43371|43391|43371|43391|43371|43391|43371|2
1623777520000|2021-06-15 17:18:40|||||||||2
1623777530000|2021-06-15 17:18:50|43393.5|43373.5|43396|43376|43396|43376|43393.5|43373.5|6
1623777540000|2021-06-15 17:19:00|43394|43374|43398.5|43378.5|43398.5|43378.5|43394|43374|5
1623777550000|2021-06-15 17:19:10|43396.5|43376.5|43396|43376|43398.5|43378.5|43396|43376|2
1623777560000|2021-06-15 17:19:20|43394|43374|43421|43401|43423.5|43403.5|43394|43374|12
1623777570000|2021-06-15 17:19:30|43419|43399|43416|43396|43419|43399|43413.5|43393.5|12
1623777580000|2021-06-15 17:19:40|43413.5|43393.5|43414|43394|43416|43396|43413.5|43393.5|24
1623777590000|2021-06-15 17:19:50|43416|43396|43413|43393|43416|43396|43413|43393|2
1623777600000|2021-06-15 17:20:00|43413.5|43393.5|43411|43391|43413.5|43393.5|43408.5|43388.5|7
1623777620000|2021-06-15 17:20:20|43409|43389|43408.5|43388.5|43409|43389|43408.5|43388.5|3
1623777630000|2021-06-15 17:20:30|43406.5|43386.5|43411.5|43391.5|43415.5|43395.5|43406.5|43386.5|8
1623777640000|2021-06-15 17:20:40|43416|43396|43416|43396|43416|43396|43416|43396|10
1623777650000|2021-06-15 17:20:50|43414|43394|43416|43396|43416|43396|43414|43394|0
1623777660000|2021-06-15 17:21:00|43409|43389|43414.5|43394.5|43414.5|43394.5|43409|43389|5
1623777670000|2021-06-15 17:21:10|43414|43394|43416.5|43396.5|43416.5|43396.5|43414|43394|0
1623777680000|2021-06-15 17:21:20|43417|43397|43428.5|43408.5|43428.5|43408.5|43417|43397|17
1623777690000|2021-06-15 17:21:30|43426|43406|43426|43406|43426|43406|43426|43406|1
1623777700000|2021-06-15 17:21:40|||||||||2
1623777710000|2021-06-15 17:21:50|43424|43404|43421|43401|43424|43404|43421|43401|13
1623777720000|2021-06-15 17:22:00|43419|43399|43418.5|43398.5|43419|43399|43416.5|43396.5|2
1623777730000|2021-06-15 17:22:10|43419|43399|43416.5|43396.5|43419|43399|43414|43394|2
1623777740000|2021-06-15 17:22:20|43416|43396|43421|43401|43421|43401|43416|43396|9
1623777760000|2021-06-15 17:22:40|43426|43406|43426|43406|43426|43406|43426|43406|3
1623777770000|2021-06-15 17:22:50|43426.5|43406.5|43426|43406|43426.5|43406.5|43426|43406|0
1623777780000|2021-06-15 17:23:00|43426.5|43406.5|43427|43407|43427|43407|43426|43406|2
1623777790000|2021-06-15 17:23:10|43429|43409|43433.5|43413.5|43434|43414|43429|43409|4
1623777800000|2021-06-15 17:23:20|43434|43414|43433.5|43413.5|43434|43414|43433.5|43413.5|0
1623777810000|2021-06-15 17:23:30|43431|43411|43426|43406|43431|43411|43426|43406|7
1623777820000|2021-06-15 17:23:40|||||||||12
1623777830000|2021-06-15 17:23:50|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|2
1623777840000|2021-06-15 17:24:00|43426|43406|43426|43406|43426|43406|43423.5|43403.5|2
1623777850000|2021-06-15 17:24:10|43424|43404|43427|43407|43427|43407|43424|43404|2
1623777860000|2021-06-15 17:24:20|43426.5|43406.5|43428.5|43408.5|43428.5|43408.5|43426.5|43406.5|4
1623777870000|2021-06-15 17:24:30|43426|43406|43426|43406|43426|43406|43426|43406|0
1623777880000|2021-06-15 17:24:40|43424|43404|43424|43404|43424|43404|43424|43404|3
1623777890000|2021-06-15 17:24:50|43421.5|43401.5|43419|43399|43421.5|43401.5|43419|43399|5
1623777900000|2021-06-15 17:25:00|43421|43401|43416.5|43396.5|43423|43403|43416|43396|6
1623777910000|2021-06-15 17:25:10|43417|43397|43417|43397|43417|43397|43416.5|43396.5|0
1623777920000|2021-06-15 17:25:20|43421|43401|43421|43401|43421|43401|43421|43401|3
1623777930000|2021-06-15 17:25:30|43424|43404|43426|43406|43426.5|43406.5|43424|43404|4
1623777940000|2021-06-15 17:25:40|||||||||3
1623777950000|2021-06-15 17:25:50|||||||||9
1623777960000|2021-06-15 17:26:00|||||||||4
1623777970000|2021-06-15 17:26:10|43428|43408|43426|43406|43428|43408|43426|43406|1
1623777980000|2021-06-15 17:26:20|||||||||1
1623777990000|2021-06-15 17:26:30|||||||||6
1623778000000|2021-06-15 17:26:40|||||||||1
1623778010000|2021-06-15 17:26:50|43428.5|43408.5|43426|43406|43429|43409|43426|43406|8
1623778020000|2021-06-15 17:27:00|43428.5|43408.5|43422|43402|43428.5|43408.5|43422|43402|8
1623778030000|2021-06-15 17:27:10|43424|43404|43424|43404|43424|43404|43424|43404|5
1623778040000|2021-06-15 17:27:20|43423.5|43403.5|43431|43411|43431|43411|43423.5|43403.5|4
1623778050000|2021-06-15 17:27:30|||||||||2
1623778060000|2021-06-15 17:27:40|43431.5|43411.5|43434|43414|43434|43414|43431.5|43411.5|4
1623778070000|2021-06-15 17:27:50|43436|43416|43436|43416|43436|43416|43436|43416|5
1623778080000|2021-06-15 17:28:00|43433.5|43413.5|43431.5|43411.5|43433.5|43413.5|43431.5|43411.5|9
1623778090000|2021-06-15 17:28:10|43429.5|43409.5|43431.5|43411.5|43431.5|43411.5|43429.5|43409.5|1
1623778100000|2021-06-15 17:28:20|||||||||1
1623778110000|2021-06-15 17:28:30|||||||||1
1623778120000|2021-06-15 17:28:40|43428|43408|43426|43406|43428|43408|43426|43406|4
1623778130000|2021-06-15 17:28:50|43424|43404|43422|43402|43424|43404|43422|43402|1
1623778150000|2021-06-15 17:29:10|43421.5|43401.5|43419|43399|43421.5|43401.5|43419|43399|2
1623778160000|2021-06-15 17:29:20|43419.5|43399.5|43419|43399|43421|43401|43419|43399|2
1623778170000|2021-06-15 17:29:30|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|0
1623778180000|2021-06-15 17:29:40|||||||||3
1623778190000|2021-06-15 17:29:50|43421|43401|43421|43401|43421|43401|43421|43401|0
1623778200000|2021-06-15 17:30:00|43421.5|43401.5|43419|43399|43423.5|43403.5|43419|43399|5
1623778210000|2021-06-15 17:30:10|43421|43401|43423.5|43403.5|43424|43404|43421|43401|6
1623778220000|2021-06-15 17:30:20|43421|43401|43419|43399|43421|43401|43419|43399|0
1623778230000|2021-06-15 17:30:30|43418.5|43398.5|43414|43394|43418.5|43398.5|43414|43394|10
1623778250000|2021-06-15 17:30:50|43416|43396|43416|43396|43416|43396|43416|43396|2
1623778280000|2021-06-15 17:31:20|||||||||1
1623778290000|2021-06-15 17:31:30|||||||||1
1623778300000|2021-06-15 17:31:40|||||||||1
1623778310000|2021-06-15 17:31:50|||||||||1
1623778320000|2021-06-15 17:32:00|||||||||1
1623778330000|2021-06-15 17:32:10|||||||||2
1623778340000|2021-06-15 17:32:20|43419|43399|43419|43399|43419|43399|43419|43399|4
1623778350000|2021-06-15 17:32:30|43416|43396|43416|43396|43416|43396|43416|43396|9
1623778360000|2021-06-15 17:32:40|43414|43394|43414|43394|43414|43394|43414|43394|1
1623778370000|2021-06-15 17:32:50|43412|43392|43411.5|43391.5|43414|43394|43411.5|43391.5|3
1623778380000|2021-06-15 17:33:00|43409.5|43389.5|43409|43389|43411.5|43391.5|43409|43389|8
1623778390000|2021-06-15 17:33:10|43409.5|43389.5|43409.5|43389.5|43411.5|43391.5|43409|43389|2
1623778400000|2021-06-15 17:33:20|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|2
1623778410000|2021-06-15 17:33:30|43411|43391|43411|43391|43411|43391|43411|43391|1
1623778420000|2021-06-15 17:33:40|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|2
1623778430000|2021-06-15 17:33:50|43414|43394|43414|43394|43414|43394|43413.5|43393.5|1
1623778440000|2021-06-15 17:34:00|||||||||1
1623778450000|2021-06-15 17:34:10|||||||||2
1623778460000|2021-06-15 17:34:20|||||||||1
1623778470000|2021-06-15 17:34:30|43413|43393|43413|43393|43413|43393|43413|43393|2
1623778480000|2021-06-15 17:34:40|43411|43391|43413|43393|43413|43393|43411|43391|1
1623778490000|2021-06-15 17:34:50|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416|43396|6
1623778500000|2021-06-15 17:35:00|43418.5|43398.5|43416|43396|43418.5|43398.5|43416|43396|4
1623778510000|2021-06-15 17:35:10|43416.5|43396.5|43416|43396|43416.5|43396.5|43416|43396|0
1623778520000|2021-06-15 17:35:20|43416.5|43396.5|43416|43396|43418.5|43398.5|43416|43396|2
1623778530000|2021-06-15 17:35:30|43416.5|43396.5|43418.5|43398.5|43418.5|43398.5|43416.5|43396.5|0
1623778540000|2021-06-15 17:35:40|43416|43396|43416|43396|43419|43399|43416|43396|2
1623778550000|2021-06-15 17:35:50|43419|43399|43424.5|43404.5|43424.5|43404.5|43419|43399|22
1623778560000|2021-06-15 17:36:00|43426.5|43406.5|43451|43431|43451|43431|43426.5|43406.5|15
1623778570000|2021-06-15 17:36:10|43451.5|43431.5|43453.5|43433.5|43453.5|43433.5|43439.5|43419.5|37
1623778580000|2021-06-15 17:36:20|43451.5|43431.5|43454|43434|43454|43434|43449|43429|1
1623778590000|2021-06-15 17:36:30|43451.5|43431.5|43449|43429|43451.5|43431.5|43449|43429|9
1623778610000|2021-06-15 17:36:50|43451|43431|43456.5|43436.5|43456.5|43436.5|43451|43431|7
1623778620000|2021-06-15 17:37:00|43458.5|43438.5|43465.5|43445.5|43465.5|43445.5|43458.5|43438.5|5
1623778630000|2021-06-15 17:37:10|43463.5|43443.5|43461|43441|43463.5|43443.5|43461|43441|2
1623778640000|2021-06-15 17:37:20|43457|43437|43457|43437|43457|43437|43454.5|43434.5|11
1623778650000|2021-06-15 17:37:30|43462|43442|43466.5|43446.5|43466.5|43446.5|43462|43442|18
1623778660000|2021-06-15 17:37:40|43469|43449|43469.5|43449.5|43469.5|43449.5|43469|43449|3
1623778670000|2021-06-15 17:37:50|43469|43449|43469|43449|43471.5|43451.5|43469|43449|7
1623778680000|2021-06-15 17:38:00|43467|43447|43465|43445|43467|43447|43465|43445|2
1623778690000|2021-06-15 17:38:10|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459|43439|4
1623778700000|2021-06-15 17:38:20|43461.5|43441.5|43463.5|43443.5|43463.5|43443.5|43461.5|43441.5|2
1623778710000|2021-06-15 17:38:30|43464|43444|43463.5|43443.5|43466|43446|43461.5|43441.5|1
1623778720000|2021-06-15 17:38:40|43466|43446|43466.5|43446.5|43466.5|43446.5|43464|43444|2
1623778730000|2021-06-15 17:38:50|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|1
1623778740000|2021-06-15 17:39:00|43464|43444|43464|43444|43464|43444|43464|43444|0
1623778750000|2021-06-15 17:39:10|43466.5|43446.5|43466.5|43446.5|43467|43447|43464.5|43444.5|3
1623778760000|2021-06-15 17:39:20|43467|43447|43462|43442|43467|43447|43462|43442|3
1623778770000|2021-06-15 17:39:30|43459.5|43439.5|43452.5|43432.5|43459.5|43439.5|43452.5|43432.5|6
1623778780000|2021-06-15 17:39:40|||||||||2
1623778790000|2021-06-15 17:39:50|43456.5|43436.5|43454.5|43434.5|43456.5|43436.5|43454.5|43434.5|0
1623778800000|2021-06-15 17:40:00|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|2
1623778810000|2021-06-15 17:40:10|43456.5|43436.5|43453.5|43433.5|43456.5|43436.5|43453.5|43433.5|28
1623778820000|2021-06-15 17:40:20|43451|43431|43451|43431|43453.5|43433.5|43451|43431|3
1623778830000|2021-06-15 17:40:30|43449|43429|43449|43429|43451.5|43431.5|43449|43429|1
1623778840000|2021-06-15 17:40:40|43447|43427|43447|43427|43447|43427|43444.5|43424.5|2
1623778850000|2021-06-15 17:40:50|43446.5|43426.5|43444.5|43424.5|43446.5|43426.5|43444.5|43424.5|0
1623778860000|2021-06-15 17:41:00|43442|43422|43446.5|43426.5|43446.5|43426.5|43441.5|43421.5|2
1623778870000|2021-06-15 17:41:10|43444.5|43424.5|43441.5|43421.5|43444.5|43424.5|43441.5|43421.5|3
1623778880000|2021-06-15 17:41:20|43439.5|43419.5|43441.5|43421.5|43441.5|43421.5|43439.5|43419.5|1
1623778890000|2021-06-15 17:41:30|43439.5|43419.5|43439|43419|43439.5|43419.5|43437|43417|3
1623778900000|2021-06-15 17:41:40|43441|43421|43444.5|43424.5|43444.5|43424.5|43439|43419|2
1623778910000|2021-06-15 17:41:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|1
1623778920000|2021-06-15 17:42:00|43446|43426|43441.5|43421.5|43446|43426|43441.5|43421.5|5
1623778930000|2021-06-15 17:42:10|43439.5|43419.5|43439|43419|43439.5|43419.5|43439|43419|4
1623778940000|2021-06-15 17:42:20|||||||||2
1623778950000|2021-06-15 17:42:30|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|1
1623778970000|2021-06-15 17:42:50|43439.5|43419.5|43441.5|43421.5|43443.5|43423.5|43439.5|43419.5|0
1623778980000|2021-06-15 17:43:00|43444|43424|43443.5|43423.5|43444|43424|43441.5|43421.5|0
1623778990000|2021-06-15 17:43:10|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1623779010000|2021-06-15 17:43:30|||||||||3
1623779020000|2021-06-15 17:43:40|43439.5|43419.5|43439.5|43419.5|43441.5|43421.5|43437|43417|3
1623779030000|2021-06-15 17:43:50|43440|43420|43439.5|43419.5|43444|43424|43439.5|43419.5|5
1623779040000|2021-06-15 17:44:00|43437.5|43417.5|43432|43412|43437.5|43417.5|43432|43412|6
1623779060000|2021-06-15 17:44:20|43427.5|43407.5|43427|43407|43427.5|43407.5|43427|43407|6
1623779080000|2021-06-15 17:44:40|43425|43405|43422|43402|43425|43405|43421.5|43401.5|1
1623779090000|2021-06-15 17:44:50|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|1
1623779100000|2021-06-15 17:45:00|43419.5|43399.5|43416.5|43396.5|43419.5|43399.5|43416.5|43396.5|6
1623779110000|2021-06-15 17:45:10|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414|43394|0
1623779130000|2021-06-15 17:45:30|43415|43395|43417|43397|43417|43397|43415|43395|2
1623779140000|2021-06-15 17:45:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416|43396|6
1623779150000|2021-06-15 17:45:50|43414.5|43394.5|43419|43399|43419|43399|43414.5|43394.5|2
1623779170000|2021-06-15 17:46:10|43421|43401|43421|43401|43421|43401|43421|43401|1
1623779180000|2021-06-15 17:46:20|43419|43399|43419|43399|43421|43401|43419|43399|2
1623779190000|2021-06-15 17:46:30|43419.5|43399.5|43421.5|43401.5|43421.5|43401.5|43419.5|43399.5|1
1623779220000|2021-06-15 17:47:00|43419.5|43399.5|43419.5|43399.5|43421.5|43401.5|43419|43399|3
1623779230000|2021-06-15 17:47:10|43420|43400|43428|43408|43428|43408|43420|43400|3
1623779240000|2021-06-15 17:47:20|43426|43406|43434|43414|43434|43414|43426|43406|4
1623779250000|2021-06-15 17:47:30|43436|43416|43436.5|43416.5|43437|43417|43434|43414|4
1623779260000|2021-06-15 17:47:40|43437|43417|43434|43414|43437|43417|43434|43414|1
1623779280000|2021-06-15 17:48:00|43436|43416|43436|43416|43436|43416|43434|43414|28
1623779290000|2021-06-15 17:48:10|43436.5|43416.5|43434|43414|43439|43419|43434|43414|4
1623779300000|2021-06-15 17:48:20|43439|43419|43441|43421|43441|43421|43439|43419|4
1623779310000|2021-06-15 17:48:30|43439|43419|43439|43419|43439|43419|43439|43419|5
1623779320000|2021-06-15 17:48:40|||||||||1
1623779330000|2021-06-15 17:48:50|43438.5|43418.5|43433.5|43413.5|43439|43419|43433.5|43413.5|3
1623779340000|2021-06-15 17:49:00|43436|43416|43442|43422|43442|43422|43436|43416|4
1623779350000|2021-06-15 17:49:10|43444|43424|43461.5|43441.5|43463.5|43443.5|43444|43424|13
1623779360000|2021-06-15 17:49:20|43458.5|43438.5|43459|43439|43459|43439|43458.5|43438.5|2
1623779370000|2021-06-15 17:49:30|43461.5|43441.5|43461.5|43441.5|43462|43442|43459|43439|7
1623779380000|2021-06-15 17:49:40|43464|43444|43461.5|43441.5|43464|43444|43461.5|43441.5|1
1623779390000|2021-06-15 17:49:50|43459|43439|43464|43444|43464|43444|43459|43439|2
1623779400000|2021-06-15 17:50:00|43461.5|43441.5|43461|43441|43464|43444|43459|43439|8
1623779420000|2021-06-15 17:50:20|||||||||1
1623779430000|2021-06-15 17:50:30|43459|43439|43456.5|43436.5|43459|43439|43456|43436|10
1623779450000|2021-06-15 17:50:50|43457|43437|43457|43437|43457|43437|43457|43437|1
1623779460000|2021-06-15 17:51:00|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|0
1623779470000|2021-06-15 17:51:10|||||||||1
1623779480000|2021-06-15 17:51:20|||||||||4
1623779490000|2021-06-15 17:51:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|1
1623779500000|2021-06-15 17:51:40|43464.5|43444.5|43467|43447|43467.5|43447.5|43464.5|43444.5|3
1623779520000|2021-06-15 17:52:00|43469|43449|43467|43447|43469.5|43449.5|43467|43447|6
1623779530000|2021-06-15 17:52:10|43469|43449|43466.5|43446.5|43469|43449|43466.5|43446.5|3
1623779540000|2021-06-15 17:52:20|43468.5|43448.5|43468.5|43448.5|43473.5|43453.5|43468.5|43448.5|8
1623779550000|2021-06-15 17:52:30|43469|43449|43466.5|43446.5|43469|43449|43466.5|43446.5|2
1623779560000|2021-06-15 17:52:40|43468.5|43448.5|43454|43434|43471|43451|43454|43434|22
1623779570000|2021-06-15 17:52:50|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|0
1623779580000|2021-06-15 17:53:00|43454.5|43434.5|43454|43434|43454.5|43434.5|43454|43434|0
1623779590000|2021-06-15 17:53:10|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|1
1623779600000|2021-06-15 17:53:20|43457|43437|43459|43439|43459|43439|43457|43437|3
1623779610000|2021-06-15 17:53:30|||||||||1
1623779620000|2021-06-15 17:53:40|43454|43434|43454|43434|43454|43434|43454|43434|5
1623779630000|2021-06-15 17:53:50|43452|43432|43449|43429|43452|43432|43449|43429|4
1623779650000|2021-06-15 17:54:10|43447|43427|43445|43425|43447|43427|43445|43425|0
1623779660000|2021-06-15 17:54:20|43447|43427|43445|43425|43447|43427|43445|43425|1
1623779680000|2021-06-15 17:54:40|43447|43427|43445|43425|43447|43427|43445|43425|0
1623779690000|2021-06-15 17:54:50|43447|43427|43447|43427|43447|43427|43447|43427|0
1623779700000|2021-06-15 17:55:00|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|3
1623779710000|2021-06-15 17:55:10|43444|43424|43444.5|43424.5|43444.5|43424.5|43444|43424|4
1623779720000|2021-06-15 17:55:20|43445|43425|43445|43425|43445|43425|43444.5|43424.5|0
1623779730000|2021-06-15 17:55:30|43444.5|43424.5|43444.5|43424.5|43445|43425|43444.5|43424.5|0
1623779740000|2021-06-15 17:55:40|43445|43425|43449.5|43429.5|43449.5|43429.5|43444.5|43424.5|2
1623779760000|2021-06-15 17:56:00|43451.5|43431.5|43454|43434|43456.5|43436.5|43451.5|43431.5|2
1623779780000|2021-06-15 17:56:20|43452|43432|43447|43427|43452|43432|43447|43427|5
1623779790000|2021-06-15 17:56:30|43445|43425|43442|43422|43445|43425|43442|43422|5
1623779810000|2021-06-15 17:56:50|43441.5|43421.5|43439|43419|43441.5|43421.5|43436|43416|24
1623779820000|2021-06-15 17:57:00|43439.5|43419.5|43444.5|43424.5|43444.5|43424.5|43439.5|43419.5|4
1623779830000|2021-06-15 17:57:10|43449|43429|43451.5|43431.5|43451.5|43431.5|43449|43429|2
1623779840000|2021-06-15 17:57:20|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1623779860000|2021-06-15 17:57:40|43450|43430|43449.5|43429.5|43454|43434|43449.5|43429.5|3
1623779870000|2021-06-15 17:57:50|43449|43429|43449|43429|43449|43429|43449|43429|0
1623779880000|2021-06-15 17:58:00|43449.5|43429.5|43454|43434|43454|43434|43449.5|43429.5|3
1623779890000|2021-06-15 17:58:10|43447|43427|43445|43425|43447|43427|43445|43425|5
1623779910000|2021-06-15 17:58:30|43447|43427|43447|43427|43447|43427|43447|43427|5
1623779930000|2021-06-15 17:58:50|43446.5|43426.5|43442|43422|43447|43427|43442|43422|7
1623779940000|2021-06-15 17:59:00|43444|43424|43444.5|43424.5|43444.5|43424.5|43444|43424|5
1623779950000|2021-06-15 17:59:10|43442|43422|43444|43424|43444|43424|43442|43422|0
1623779960000|2021-06-15 17:59:20|43442|43422|43442|43422|43442|43422|43442|43422|3
1623779970000|2021-06-15 17:59:30|||||||||2
1623779980000|2021-06-15 17:59:40|43444|43424|43444|43424|43444|43424|43444|43424|4
1623779990000|2021-06-15 17:59:50|||||||||2
1623780000000|2021-06-15 18:00:00|43442|43422|43442|43422|43442|43422|43442|43422|6
1623780020000|2021-06-15 18:00:20|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|0
1623780030000|2021-06-15 18:00:30|43449|43429|43454|43434|43454|43434|43449|43429|14
1623780040000|2021-06-15 18:00:40|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|8
1623780060000|2021-06-15 18:01:00|43457|43437|43457.5|43437.5|43457.5|43437.5|43457|43437|8
1623780070000|2021-06-15 18:01:10|43457|43437|43457.5|43437.5|43457.5|43437.5|43457|43437|1
1623780080000|2021-06-15 18:01:20|43458|43438|43462|43442|43462|43442|43458|43438|0
1623780090000|2021-06-15 18:01:30|43464|43444|43464|43444|43464|43444|43464|43444|3
1623780100000|2021-06-15 18:01:40|43466|43446|43464|43444|43466|43446|43464|43444|0
1623780110000|2021-06-15 18:01:50|43466|43446|43466|43446|43466|43446|43466|43446|0
1623780130000|2021-06-15 18:02:10|43469|43449|43471|43451|43471|43451|43469|43449|6
1623780140000|2021-06-15 18:02:20|43474|43454|43479|43459|43479|43459|43474|43454|16
1623780150000|2021-06-15 18:02:30|||||||||4
1623780160000|2021-06-15 18:02:40|43479.5|43459.5|43483.5|43463.5|43483.5|43463.5|43479.5|43459.5|4
1623780170000|2021-06-15 18:02:50|43484|43464|43491.5|43471.5|43493.5|43473.5|43484|43464|15
1623780180000|2021-06-15 18:03:00|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|9
1623780200000|2021-06-15 18:03:20|43487|43467|43489.5|43469.5|43489.5|43469.5|43487|43467|1
1623780220000|2021-06-15 18:03:40|43492|43472|43492|43472|43492|43472|43491.5|43471.5|0
1623780230000|2021-06-15 18:03:50|43491.5|43471.5|43496.5|43476.5|43496.5|43476.5|43489.5|43469.5|27
1623780240000|2021-06-15 18:04:00|43497|43477|43498.5|43478.5|43499|43479|43497|43477|3
1623780250000|2021-06-15 18:04:10|43498.1|43478.1|43494|43474|43498.1|43478.1|43494|43474|1
1623780260000|2021-06-15 18:04:20|||||||||1
1623780280000|2021-06-15 18:04:40|43493.1|43473.1|43491|43471|43493.1|43473.1|43491|43471|5
1623780290000|2021-06-15 18:04:50|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491|43471|3
1623780310000|2021-06-15 18:05:10|43491|43471|43491.5|43471.5|43491.5|43471.5|43491|43471|1
1623780320000|2021-06-15 18:05:20|43494|43474|43494|43474|43494|43474|43494|43474|1
1623780340000|2021-06-15 18:05:40|43495|43475|43495|43475|43495|43475|43495|43475|2
1623780350000|2021-06-15 18:05:50|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|0
1623780360000|2021-06-15 18:06:00|||||||||1
1623780380000|2021-06-15 18:06:20|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|0
1623780390000|2021-06-15 18:06:30|||||||||1
1623780400000|2021-06-15 18:06:40|||||||||3
1623780410000|2021-06-15 18:06:50|43504|43484|43504|43484|43504|43484|43504|43484|6
1623780420000|2021-06-15 18:07:00|43504.5|43484.5|43506.5|43486.5|43506.5|43486.5|43504.5|43484.5|3
1623780430000|2021-06-15 18:07:10|43508.5|43488.5|43506.5|43486.5|43508.5|43488.5|43506.5|43486.5|0
1623780440000|2021-06-15 18:07:20|43507|43487|43511|43491|43511|43491|43507|43487|1
1623780450000|2021-06-15 18:07:30|43509|43489|43511|43491|43511|43491|43509|43489|1
1623780460000|2021-06-15 18:07:40|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|2
1623780490000|2021-06-15 18:08:10|43515.6|43495.6|43521.5|43501.5|43521.5|43501.5|43515.6|43495.6|3
1623780500000|2021-06-15 18:08:20|43524.5|43504.5|43524|43504|43526.5|43506.5|43524|43504|7
1623780510000|2021-06-15 18:08:30|43526|43506|43524|43504|43526|43506|43524|43504|1
1623780520000|2021-06-15 18:08:40|||||||||1
1623780530000|2021-06-15 18:08:50|||||||||1
1623780540000|2021-06-15 18:09:00|43524.5|43504.5|43524.5|43504.5|43528.5|43508.5|43524.5|43504.5|6
1623780550000|2021-06-15 18:09:10|43528.5|43508.5|43519.5|43499.5|43528.5|43508.5|43519|43499|9
1623780560000|2021-06-15 18:09:20|43519|43499|43519.5|43499.5|43519.5|43499.5|43519|43499|0
1623780570000|2021-06-15 18:09:30|||||||||1
1623780590000|2021-06-15 18:09:50|43519|43499|43519|43499|43519.5|43499.5|43519|43499|3
1623780600000|2021-06-15 18:10:00|43519.5|43499.5|43519|43499|43519.5|43499.5|43519|43499|6
1623780610000|2021-06-15 18:10:10|43517|43497|43517|43497|43517|43497|43517|43497|5
1623780620000|2021-06-15 18:10:20|43516.5|43496.5|43514|43494|43516.5|43496.5|43514|43494|1
1623780630000|2021-06-15 18:10:30|43512|43492|43512|43492|43512|43492|43510|43490|7
1623780640000|2021-06-15 18:10:40|43512.5|43492.5|43513|43493|43513|43493|43512.5|43492.5|3
1623780650000|2021-06-15 18:10:50|43515|43495|43515|43495|43515|43495|43515|43495|2
1623780660000|2021-06-15 18:11:00|43512.5|43492.5|43512|43492|43514|43494|43512|43492|4
1623780680000|2021-06-15 18:11:20|43511.5|43491.5|43504.5|43484.5|43511.5|43491.5|43504.5|43484.5|5
1623780690000|2021-06-15 18:11:30|43504|43484|43504|43484|43504|43484|43504|43484|0
1623780700000|2021-06-15 18:11:40|43503.1|43483.1|43499|43479|43503.1|43483.1|43499|43479|7
1623780710000|2021-06-15 18:11:50|43494|43474|43494|43474|43494|43474|43494|43474|1
1623780720000|2021-06-15 18:12:00|43494.5|43474.5|43499|43479|43499|43479|43494|43474|6
1623780730000|2021-06-15 18:12:10|||||||||1
1623780740000|2021-06-15 18:12:20|43496.5|43476.5|43494.5|43474.5|43499|43479|43494.5|43474.5|5
1623780750000|2021-06-15 18:12:30|43494|43474|43494.5|43474.5|43494.5|43474.5|43494|43474|0
1623780760000|2021-06-15 18:12:40|43496.5|43476.5|43496.5|43476.5|43499|43479|43494.5|43474.5|0
1623780770000|2021-06-15 18:12:50|43494|43474|43496|43476|43496.5|43476.5|43494|43474|3
1623780780000|2021-06-15 18:13:00|||||||||1
1623780790000|2021-06-15 18:13:10|43494|43474|43494|43474|43494|43474|43494|43474|0
1623780820000|2021-06-15 18:13:40|||||||||6
1623780830000|2021-06-15 18:13:50|43492|43472|43487|43467|43492|43472|43486.5|43466.5|5
1623780840000|2021-06-15 18:14:00|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|0
1623780860000|2021-06-15 18:14:20|43484.5|43464.5|43483.5|43463.5|43486.5|43466.5|43483.5|43463.5|2
1623780870000|2021-06-15 18:14:30|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|6
1623780880000|2021-06-15 18:14:40|43477|43457|43477|43457|43477|43457|43477|43457|0
1623780890000|2021-06-15 18:14:50|43475|43455|43474|43454|43477|43457|43470|43450|6
1623780900000|2021-06-15 18:15:00|43474.5|43454.5|43474|43454|43474.5|43454.5|43472|43452|4
1623780910000|2021-06-15 18:15:10|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|2
1623780920000|2021-06-15 18:15:20|43476.5|43456.5|43479.5|43459.5|43479.5|43459.5|43476.5|43456.5|1
1623780930000|2021-06-15 18:15:30|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1623780940000|2021-06-15 18:15:40|43484|43464|43484.5|43464.5|43484.5|43464.5|43484|43464|1
1623780950000|2021-06-15 18:15:50|43484|43464|43489|43469|43489|43469|43484|43464|3
1623780960000|2021-06-15 18:16:00|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1623780970000|2021-06-15 18:16:10|43490|43470|43494|43474|43494|43474|43490|43470|2
1623780980000|2021-06-15 18:16:20|||||||||2
1623781010000|2021-06-15 18:16:50|||||||||6
1623781020000|2021-06-15 18:17:00|||||||||27
1623781040000|2021-06-15 18:17:20|||||||||3
1623781050000|2021-06-15 18:17:30|43492|43472|43494|43474|43494|43474|43492|43472|0
1623781060000|2021-06-15 18:17:40|||||||||1
1623781070000|2021-06-15 18:17:50|||||||||1
1623781080000|2021-06-15 18:18:00|43492|43472|43492|43472|43492|43472|43492|43472|0
1623781090000|2021-06-15 18:18:10|43497|43477|43494.5|43474.5|43497|43477|43494|43474|7
1623781100000|2021-06-15 18:18:20|43494|43474|43494|43474|43494|43474|43494|43474|2
1623781110000|2021-06-15 18:18:30|43493.6|43473.6|43494|43474|43494|43474|43493.6|43473.6|0
1623781120000|2021-06-15 18:18:40|43493.6|43473.6|43494|43474|43494|43474|43493.6|43473.6|0
1623781130000|2021-06-15 18:18:50|43493.6|43473.6|43489|43469|43493.6|43473.6|43489|43469|0
1623781140000|2021-06-15 18:19:00|43488.6|43468.6|43489|43469|43489|43469|43488.6|43468.6|1
1623781160000|2021-06-15 18:19:20|43488.6|43468.6|43489|43469|43489|43469|43488.6|43468.6|0
1623781190000|2021-06-15 18:19:50|||||||||3
1623781200000|2021-06-15 18:20:00|43489.5|43469.5|43489|43469|43491.5|43471.5|43489|43469|1
1623781210000|2021-06-15 18:20:10|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489|43469|0
1623781220000|2021-06-15 18:20:20|43490|43470|43492|43472|43492|43472|43489.5|43469.5|0
1623781230000|2021-06-15 18:20:30|43489.5|43469.5|43492|43472|43492|43472|43489.5|43469.5|0
1623781250000|2021-06-15 18:20:50|43489.5|43469.5|43491.5|43471.5|43491.5|43471.5|43489.5|43469.5|0
1623781260000|2021-06-15 18:21:00|43489.5|43469.5|43489|43469|43492|43472|43489|43469|1
1623781280000|2021-06-15 18:21:20|||||||||2
1623781290000|2021-06-15 18:21:30|43487|43467|43479|43459|43487|43467|43474.5|43454.5|8
1623781300000|2021-06-15 18:21:40|43477|43457|43477|43457|43477|43457|43477|43457|0
1623781310000|2021-06-15 18:21:50|||||||||1
1623781320000|2021-06-15 18:22:00|43482|43462|43489|43469|43489|43469|43482|43462|8
1623781330000|2021-06-15 18:22:10|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|2
1623781350000|2021-06-15 18:22:30|||||||||1
1623781380000|2021-06-15 18:23:00|||||||||1
1623781390000|2021-06-15 18:23:10|||||||||1
1623781410000|2021-06-15 18:23:30|43494|43474|43492|43472|43494|43474|43492|43472|2
1623781420000|2021-06-15 18:23:40|43494|43474|43494|43474|43494|43474|43494|43474|7
1623781440000|2021-06-15 18:24:00|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|1
1623781450000|2021-06-15 18:24:10|43494|43474|43494|43474|43494.5|43474.5|43494|43474|2
1623781460000|2021-06-15 18:24:20|43492|43472|43492|43472|43494|43474|43492|43472|1
1623781470000|2021-06-15 18:24:30|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|0
1623781500000|2021-06-15 18:25:00|43494|43474|43492|43472|43494|43474|43492|43472|2
1623781510000|2021-06-15 18:25:10|43489.5|43469.5|43487|43467|43489.5|43469.5|43487|43467|2
1623781520000|2021-06-15 18:25:20|43487.5|43467.5|43485|43465|43489.5|43469.5|43485|43465|0
1623781530000|2021-06-15 18:25:30|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|0
1623781540000|2021-06-15 18:25:40|43487|43467|43489|43469|43491.1|43471.1|43487|43467|1
1623781550000|2021-06-15 18:25:50|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489|43469|0
1623781560000|2021-06-15 18:26:00|43489|43469|43489|43469|43489.5|43469.5|43486.5|43466.5|0
1623781580000|2021-06-15 18:26:20|43486.5|43466.5|43489|43469|43489|43469|43486.5|43466.5|0
1623781590000|2021-06-15 18:26:30|43484.5|43464.5|43489|43469|43489|43469|43484.5|43464.5|2
1623781600000|2021-06-15 18:26:40|43487|43467|43484|43464|43487|43467|43484|43464|1
1623781620000|2021-06-15 18:27:00|43489|43469|43484|43464|43489|43469|43484|43464|1
1623781630000|2021-06-15 18:27:10|43484.5|43464.5|43486.5|43466.5|43486.5|43466.5|43484.5|43464.5|1
1623781640000|2021-06-15 18:27:20|43489|43469|43489|43469|43489|43469|43486.5|43466.5|7
1623781650000|2021-06-15 18:27:30|||||||||1
1623781670000|2021-06-15 18:27:50|43489.5|43469.5|43489|43469|43489.5|43469.5|43489|43469|3
1623781680000|2021-06-15 18:28:00|43488.6|43468.6|43488.6|43468.6|43489|43469|43488.6|43468.6|1
1623781690000|2021-06-15 18:28:10|43489|43469|43488.6|43468.6|43489|43469|43488.6|43468.6|0
1623781700000|2021-06-15 18:28:20|43489|43469|43489|43469|43489|43469|43488.6|43468.6|0
1623781710000|2021-06-15 18:28:30|43488.6|43468.6|43489|43469|43489|43469|43488.6|43468.6|0
1623781720000|2021-06-15 18:28:40|43488.6|43468.6|43489|43469|43489|43469|43486.5|43466.5|5
1623781730000|2021-06-15 18:28:50|43489.5|43469.5|43491.5|43471.5|43491.5|43471.5|43489.5|43469.5|0
1623781740000|2021-06-15 18:29:00|43489.5|43469.5|43489|43469|43489.5|43469.5|43489|43469|1
1623781750000|2021-06-15 18:29:10|||||||||1
1623781770000|2021-06-15 18:29:30|||||||||4
1623781780000|2021-06-15 18:29:40|||||||||1
1623781790000|2021-06-15 18:29:50|43487|43467|43489|43469|43489|43469|43487|43467|1
1623781800000|2021-06-15 18:30:00|43489.5|43469.5|43489.5|43469.5|43491.5|43471.5|43489.5|43469.5|2
1623781820000|2021-06-15 18:30:20|43489|43469|43487|43467|43489|43469|43487|43467|3
1623781830000|2021-06-15 18:30:30|43486.5|43466.5|43484.5|43464.5|43489|43469|43484.5|43464.5|0
1623781850000|2021-06-15 18:30:50|43489|43469|43489|43469|43489|43469|43486.5|43466.5|0
1623781860000|2021-06-15 18:31:00|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|5
1623781870000|2021-06-15 18:31:10|43491.5|43471.5|43489.5|43469.5|43491.5|43471.5|43489.5|43469.5|5
1623781880000|2021-06-15 18:31:20|43489|43469|43489|43469|43489|43469|43489|43469|0
1623781900000|2021-06-15 18:31:40|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1623781910000|2021-06-15 18:31:50|43490|43470|43491.5|43471.5|43492|43472|43489.5|43469.5|1
1623781920000|2021-06-15 18:32:00|43492|43472|43494|43474|43494|43474|43491.5|43471.5|7
1623781940000|2021-06-15 18:32:20|||||||||3
1623781950000|2021-06-15 18:32:30|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|4
1623781980000|2021-06-15 18:33:00|43494|43474|43491.1|43471.1|43494|43474|43491.1|43471.1|2
1623781990000|2021-06-15 18:33:10|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|8
1623782000000|2021-06-15 18:33:20|43487|43467|43484.5|43464.5|43487|43467|43484.5|43464.5|6
1623782010000|2021-06-15 18:33:30|43489|43469|43489|43469|43489|43469|43489|43469|1
1623782050000|2021-06-15 18:34:10|43489.5|43469.5|43489|43469|43489.5|43469.5|43489|43469|1
1623782060000|2021-06-15 18:34:20|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|0
1623782070000|2021-06-15 18:34:30|43489|43469|43489|43469|43489|43469|43489|43469|0
1623782090000|2021-06-15 18:34:50|43491.5|43471.5|43489.5|43469.5|43491.5|43471.5|43489.5|43469.5|1
1623782100000|2021-06-15 18:35:00|43492|43472|43484|43464|43494|43474|43484|43464|6
1623782110000|2021-06-15 18:35:10|43482|43462|43482|43462|43482|43462|43482|43462|4
1623782160000|2021-06-15 18:36:00|43480|43460|43481.6|43461.6|43481.6|43461.6|43480|43460|2
1623782170000|2021-06-15 18:36:10|43484.1|43464.1|43479.1|43459.1|43484.1|43464.1|43479.1|43459.1|1
1623782200000|2021-06-15 18:36:40|||||||||3
1623782210000|2021-06-15 18:36:50|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|3
1623782230000|2021-06-15 18:37:10|||||||||2
1623782240000|2021-06-15 18:37:20|||||||||2
1623782250000|2021-06-15 18:37:30|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|1
1623782260000|2021-06-15 18:37:40|43480.6|43460.6|43483.1|43463.1|43483.1|43463.1|43480.6|43460.6|0
1623782270000|2021-06-15 18:37:50|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|1
1623782290000|2021-06-15 18:38:10|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|18
1623782350000|2021-06-15 18:39:10|43481.6|43461.6|43478.6|43458.6|43481.6|43461.6|43478.6|43458.6|1
1623782370000|2021-06-15 18:39:30|||||||||1
1623782390000|2021-06-15 18:39:50|43476.1|43456.1|43475.6|43455.6|43476.1|43456.1|43475.6|43455.6|3
1623782400000|2021-06-15 18:40:00|43473.1|43453.1|43473.1|43453.1|43475.6|43455.6|43473.1|43453.1|0
1623782410000|2021-06-15 18:40:10|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43475.6|43455.6|5
1623782480000|2021-06-15 18:41:20|||||||||1
1623782490000|2021-06-15 18:41:30|||||||||1
1623782500000|2021-06-15 18:41:40|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|3
1623782530000|2021-06-15 18:42:10|||||||||1
1623782540000|2021-06-15 18:42:20|||||||||4
1623782550000|2021-06-15 18:42:30|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|3
1623782560000|2021-06-15 18:42:40|43474.1|43454.1|43474.1|43454.1|43476.6|43456.6|43474.1|43454.1|1
1623782570000|2021-06-15 18:42:50|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|3
1623782580000|2021-06-15 18:43:00|43471.6|43451.6|43473.6|43453.6|43473.6|43453.6|43471.6|43451.6|0
1623782590000|2021-06-15 18:43:10|43473.1|43453.1|43471.1|43451.1|43473.1|43453.1|43471.1|43451.1|0
1623782610000|2021-06-15 18:43:30|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|6
1623782620000|2021-06-15 18:43:40|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1623782630000|2021-06-15 18:43:50|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43473.6|43453.6|4
1623782640000|2021-06-15 18:44:00|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|1
1623782650000|2021-06-15 18:44:10|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|2
1623782680000|2021-06-15 18:44:40|43479.1|43459.1|43479.1|43459.1|43480.6|43460.6|43479.1|43459.1|2
1623782690000|2021-06-15 18:44:50|43480.6|43460.6|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|0
1623782730000|2021-06-15 18:45:30|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|2
1623782740000|2021-06-15 18:45:40|43479.1|43459.1|43474.5|43454.5|43479.1|43459.1|43474.1|43454.1|7
1623782750000|2021-06-15 18:45:50|43474.1|43454.1|43474.1|43454.1|43474.5|43454.5|43474.1|43454.1|0
1623782760000|2021-06-15 18:46:00|43476.1|43456.1|43479.1|43459.1|43479.1|43459.1|43476.1|43456.1|2
1623782820000|2021-06-15 18:47:00|43480|43460|43486.6|43466.6|43486.6|43466.6|43480|43460|6
1623782830000|2021-06-15 18:47:10|43487|43467|43486.6|43466.6|43487|43467|43486.6|43466.6|0
1623782840000|2021-06-15 18:47:20|43487|43467|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|0
1623782850000|2021-06-15 18:47:30|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|4
1623782860000|2021-06-15 18:47:40|||||||||1
1623782900000|2021-06-15 18:48:20|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.1|43469.1|0
1623782910000|2021-06-15 18:48:30|43489.1|43469.1|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|1
1623782920000|2021-06-15 18:48:40|43489.5|43469.5|43489.5|43469.5|43491.6|43471.6|43489.1|43469.1|1
1623782930000|2021-06-15 18:48:50|43489.1|43469.1|43489.1|43469.1|43489.5|43469.5|43489.1|43469.1|0
1623782940000|2021-06-15 18:49:00|43488.6|43468.6|43487|43467|43489.1|43469.1|43487|43467|2
1623782950000|2021-06-15 18:49:10|43489.1|43469.1|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|1
1623782960000|2021-06-15 18:49:20|43487|43467|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|1
1623782970000|2021-06-15 18:49:30|43486.6|43466.6|43484.5|43464.5|43486.6|43466.6|43484.5|43464.5|1
1623782980000|2021-06-15 18:49:40|43486.6|43466.6|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|1
1623782990000|2021-06-15 18:49:50|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|10
1623783000000|2021-06-15 18:50:00|43493|43473|43501.1|43481.1|43501.1|43481.1|43493|43473|11
1623783040000|2021-06-15 18:50:40|||||||||7
1623783050000|2021-06-15 18:50:50|||||||||1
1623783060000|2021-06-15 18:51:00|||||||||1
1623783070000|2021-06-15 18:51:10|43503.1|43483.1|43503.1|43483.1|43503.1|43483.1|43503.1|43483.1|2
1623783080000|2021-06-15 18:51:20|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|9
1623783090000|2021-06-15 18:51:30|43501.6|43481.6|43501.6|43481.6|43501.6|43481.6|43501.6|43481.6|1
1623783100000|2021-06-15 18:51:40|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|3
1623783120000|2021-06-15 18:52:00|43502|43482|43502|43482|43502|43482|43502|43482|0
1623783130000|2021-06-15 18:52:10|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|2
1623783150000|2021-06-15 18:52:30|||||||||3
1623783190000|2021-06-15 18:53:10|||||||||1
1623783210000|2021-06-15 18:53:30|||||||||1
1623783220000|2021-06-15 18:53:40|43502|43482|43504.1|43484.1|43504.1|43484.1|43502|43482|4
1623783240000|2021-06-15 18:54:00|43504.5|43484.5|43504.1|43484.1|43504.5|43484.5|43504.1|43484.1|11
1623783280000|2021-06-15 18:54:40|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|3
1623783290000|2021-06-15 18:54:50|43509.1|43489.1|43511.1|43491.1|43511.1|43491.1|43509.1|43489.1|1
1623783330000|2021-06-15 18:55:30|||||||||51
1623783350000|2021-06-15 18:55:50|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|3
1623783360000|2021-06-15 18:56:00|||||||||1
1623783370000|2021-06-15 18:56:10|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43513.1|43493.1|2
1623783380000|2021-06-15 18:56:20|43513.1|43493.1|43513.6|43493.6|43515.1|43495.1|43513.1|43493.1|1
1623783390000|2021-06-15 18:56:30|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|3
1623783400000|2021-06-15 18:56:40|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|2
1623783410000|2021-06-15 18:56:50|43511.1|43491.1|43509.1|43489.1|43511.1|43491.1|43509.1|43489.1|0
1623783420000|2021-06-15 18:57:00|||||||||3
1623783430000|2021-06-15 18:57:10|43511.1|43491.1|43514.1|43494.1|43514.1|43494.1|43511.1|43491.1|1
1623783450000|2021-06-15 18:57:30|||||||||1
1623783460000|2021-06-15 18:57:40|43513.6|43493.6|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|2
1623783510000|2021-06-15 18:58:30|43512.1|43492.1|43514.1|43494.1|43514.1|43494.1|43512.1|43492.1|1
1623783520000|2021-06-15 18:58:40|43513.6|43493.6|43509.1|43489.1|43513.6|43493.6|43509.1|43489.1|0
1623783540000|2021-06-15 18:59:00|43508.6|43488.6|43504.6|43484.6|43508.6|43488.6|43504.1|43484.1|12
1623783550000|2021-06-15 18:59:10|43507.1|43487.1|43507.1|43487.1|43509.1|43489.1|43506.6|43486.6|0
1623783560000|2021-06-15 18:59:20|43506.6|43486.6|43506.6|43486.6|43508.6|43488.6|43506.6|43486.6|0
1623783570000|2021-06-15 18:59:30|43507.1|43487.1|43509.1|43489.1|43509.1|43489.1|43507.1|43487.1|2
1623783590000|2021-06-15 18:59:50|43507.1|43487.1|43504.6|43484.6|43507.1|43487.1|43504.1|43484.1|2
1623783600000|2021-06-15 19:00:00|43504.1|43484.1|43504.1|43484.1|43509.1|43489.1|43504.1|43484.1|9
1623783610000|2021-06-15 19:00:10|43507.1|43487.1|43504.1|43484.1|43509.1|43489.1|43504.1|43484.1|5
1623783620000|2021-06-15 19:00:20|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|3
1623783630000|2021-06-15 19:00:30|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43502.1|43482.1|1
1623783640000|2021-06-15 19:00:40|43504.6|43484.6|43509.1|43489.1|43509.1|43489.1|43504.6|43484.6|1
1623783650000|2021-06-15 19:00:50|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43504.1|43484.1|3
1623783660000|2021-06-15 19:01:00|43506.1|43486.1|43506.1|43486.1|43507.1|43487.1|43506.1|43486.1|1
1623783670000|2021-06-15 19:01:10|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|4
1623783690000|2021-06-15 19:01:30|||||||||1
1623783710000|2021-06-15 19:01:50|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|2
1623783720000|2021-06-15 19:02:00|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43502.1|43482.1|1
1623783750000|2021-06-15 19:02:30|43502.1|43482.1|43502.1|43482.1|43504.1|43484.1|43502.1|43482.1|2
1623783760000|2021-06-15 19:02:40|43504.1|43484.1|43502.1|43482.1|43504.1|43484.1|43502.1|43482.1|0
1623783780000|2021-06-15 19:03:00|43504.1|43484.1|43502.1|43482.1|43504.1|43484.1|43502.1|43482.1|1
1623783800000|2021-06-15 19:03:20|43504.1|43484.1|43502.1|43482.1|43504.1|43484.1|43502.1|43482.1|0
1623783810000|2021-06-15 19:03:30|||||||||2
1623783820000|2021-06-15 19:03:40|43499.1|43479.1|43497.1|43477.1|43499.1|43479.1|43497.1|43477.1|5
1623783830000|2021-06-15 19:03:50|43495|43475|43497.1|43477.1|43497.1|43477.1|43495|43475|1
1623783840000|2021-06-15 19:04:00|43495|43475|43497.1|43477.1|43497.1|43477.1|43495|43475|1
1623783850000|2021-06-15 19:04:10|43494.6|43474.6|43491.6|43471.6|43494.6|43474.6|43491.6|43471.6|3
1623783860000|2021-06-15 19:04:20|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43491.6|43471.6|1
1623783870000|2021-06-15 19:04:30|43488.6|43468.6|43488.6|43468.6|43489.1|43469.1|43488.1|43468.1|3
1623783880000|2021-06-15 19:04:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43488.1|43468.1|6
1623783890000|2021-06-15 19:04:50|43488.6|43468.6|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|2
1623783900000|2021-06-15 19:05:00|43488.6|43468.6|43489.1|43469.1|43489.1|43469.1|43488.6|43468.6|2
1623783910000|2021-06-15 19:05:10|43491.6|43471.6|43489.6|43469.6|43494.1|43474.1|43489.6|43469.6|3
1623783920000|2021-06-15 19:05:20|43491.6|43471.6|43491.6|43471.6|43492.1|43472.1|43489.6|43469.6|0
1623783930000|2021-06-15 19:05:30|43492.1|43472.1|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|0
1623783950000|2021-06-15 19:05:50|43489.6|43469.6|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|1
1623783960000|2021-06-15 19:06:00|43491.1|43471.1|43494.1|43474.1|43494.1|43474.1|43489.1|43469.1|4
1623783970000|2021-06-15 19:06:10|43493.6|43473.6|43491.6|43471.6|43494.1|43474.1|43489.1|43469.1|2
1623783980000|2021-06-15 19:06:20|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|1
1623783990000|2021-06-15 19:06:30|43493.6|43473.6|43494.1|43474.1|43494.1|43474.1|43492.1|43472.1|3
1623784000000|2021-06-15 19:06:40|43493.6|43473.6|43493.6|43473.6|43494.1|43474.1|43493.6|43473.6|0
1623784010000|2021-06-15 19:06:50|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|1
1623784020000|2021-06-15 19:07:00|43493.6|43473.6|43493.6|43473.6|43494.1|43474.1|43493.6|43473.6|1
1623784030000|2021-06-15 19:07:10|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43493.6|43473.6|0
1623784040000|2021-06-15 19:07:20|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|3
1623784060000|2021-06-15 19:07:40|43493.1|43473.1|43491.1|43471.1|43493.1|43473.1|43491.1|43471.1|1
1623784070000|2021-06-15 19:07:50|||||||||1
1623784080000|2021-06-15 19:08:00|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|1
1623784090000|2021-06-15 19:08:10|43493.6|43473.6|43493.6|43473.6|43494.1|43474.1|43493.6|43473.6|2
1623784100000|2021-06-15 19:08:20|43494.1|43474.1|43499.1|43479.1|43499.1|43479.1|43494.1|43474.1|8
1623784110000|2021-06-15 19:08:30|43499.6|43479.6|43501.1|43481.1|43501.6|43481.6|43499.1|43479.1|1
1623784120000|2021-06-15 19:08:40|43503.1|43483.1|43501.1|43481.1|43503.1|43483.1|43501.1|43481.1|0
1623784130000|2021-06-15 19:08:50|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|0
1623784150000|2021-06-15 19:09:10|||||||||1
1623784160000|2021-06-15 19:09:20|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|4
1623784180000|2021-06-15 19:09:40|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|4
1623784190000|2021-06-15 19:09:50|43490.6|43470.6|43491.1|43471.1|43491.1|43471.1|43490.6|43470.6|1
1623784200000|2021-06-15 19:10:00|||||||||1
1623784220000|2021-06-15 19:10:20|43495.6|43475.6|43495.6|43475.6|43496.1|43476.1|43493.6|43473.6|12
1623784230000|2021-06-15 19:10:30|43494.1|43474.1|43493.6|43473.6|43496.1|43476.1|43493.6|43473.6|0
1623784250000|2021-06-15 19:10:50|43491.6|43471.6|43491.1|43471.1|43491.6|43471.6|43491.1|43471.1|2
1623784260000|2021-06-15 19:11:00|||||||||1
1623784290000|2021-06-15 19:11:30|43489.1|43469.1|43490.6|43470.6|43490.6|43470.6|43489.1|43469.1|1
1623784300000|2021-06-15 19:11:40|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|0
1623784310000|2021-06-15 19:11:50|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|2
1623784320000|2021-06-15 19:12:00|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43485|43465|1
1623784330000|2021-06-15 19:12:10|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|0
1623784340000|2021-06-15 19:12:20|43486.6|43466.6|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|0
1623784350000|2021-06-15 19:12:30|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|1
1623784360000|2021-06-15 19:12:40|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1623784370000|2021-06-15 19:12:50|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|15
1623784390000|2021-06-15 19:13:10|43486.6|43466.6|43488.6|43468.6|43488.6|43468.6|43486.6|43466.6|0
1623784400000|2021-06-15 19:13:20|43486.6|43466.6|43488.6|43468.6|43488.6|43468.6|43486.6|43466.6|1
1623784410000|2021-06-15 19:13:30|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1623784420000|2021-06-15 19:13:40|||||||||1
1623784430000|2021-06-15 19:13:50|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|0
1623784440000|2021-06-15 19:14:00|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1623784450000|2021-06-15 19:14:10|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|1
1623784460000|2021-06-15 19:14:20|43484.1|43464.1|43484.6|43464.6|43484.6|43464.6|43484.1|43464.1|2
1623784470000|2021-06-15 19:14:30|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|1
1623784480000|2021-06-15 19:14:40|43486.6|43466.6|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|0
1623784490000|2021-06-15 19:14:50|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|0
1623784500000|2021-06-15 19:15:00|43488.6|43468.6|43487.1|43467.1|43489.1|43469.1|43486.6|43466.6|0
1623784510000|2021-06-15 19:15:10|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|0
1623784520000|2021-06-15 19:15:20|43489.6|43469.6|43491.6|43471.6|43491.6|43471.6|43489.1|43469.1|9
1623784530000|2021-06-15 19:15:30|43491.1|43471.1|43489.6|43469.6|43491.1|43471.1|43489.6|43469.6|0
1623784540000|2021-06-15 19:15:40|43492.1|43472.1|43489.1|43469.1|43492.1|43472.1|43489.1|43469.1|0
1623784550000|2021-06-15 19:15:50|43491.6|43471.6|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|1
1623784560000|2021-06-15 19:16:00|43480.5|43460.5|43480.1|43460.1|43480.5|43460.5|43480.1|43460.1|6
1623784570000|2021-06-15 19:16:10|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|1
1623784590000|2021-06-15 19:16:30|43484.1|43464.1|43482.1|43462.1|43484.1|43464.1|43482.1|43462.1|2
1623784600000|2021-06-15 19:16:40|43486.6|43466.6|43483.6|43463.6|43486.6|43466.6|43483.6|43463.6|4
1623784610000|2021-06-15 19:16:50|43482.1|43462.1|43483.6|43463.6|43483.6|43463.6|43481.6|43461.6|0
1623784620000|2021-06-15 19:17:00|43481.6|43461.6|43484.1|43464.1|43484.1|43464.1|43481.6|43461.6|1
1623784630000|2021-06-15 19:17:10|43483.6|43463.6|43481.6|43461.6|43484.1|43464.1|43481.6|43461.6|0
1623784640000|2021-06-15 19:17:20|43482.1|43462.1|43484.1|43464.1|43484.1|43464.1|43482.1|43462.1|0
1623784670000|2021-06-15 19:17:50|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|4
1623784680000|2021-06-15 19:18:00|43481.1|43461.1|43483.6|43463.6|43484.1|43464.1|43481.1|43461.1|2
1623784690000|2021-06-15 19:18:10|43481.6|43461.6|43482.1|43462.1|43483.6|43463.6|43481.6|43461.6|0
1623784700000|2021-06-15 19:18:20|43481.6|43461.6|43481.6|43461.6|43482.1|43462.1|43479.1|43459.1|1
1623784710000|2021-06-15 19:18:30|43482.1|43462.1|43484.1|43464.1|43484.1|43464.1|43481.6|43461.6|0
1623784720000|2021-06-15 19:18:40|||||||||4
1623784800000|2021-06-15 19:20:00|43486.6|43466.6|43488.6|43468.6|43488.6|43468.6|43486.6|43466.6|4
1623784810000|2021-06-15 19:20:10|43489.1|43469.1|43484.1|43464.1|43489.1|43469.1|43484.1|43464.1|0
1623784820000|2021-06-15 19:20:20|43486.6|43466.6|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|0
1623784830000|2021-06-15 19:20:30|43486.6|43466.6|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|1
1623784860000|2021-06-15 19:21:00|43486.6|43466.6|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|2
1623784890000|2021-06-15 19:21:30|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|1
1623784900000|2021-06-15 19:21:40|43486.6|43466.6|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|2
1623784910000|2021-06-15 19:21:50|43488.6|43468.6|43486.6|43466.6|43488.6|43468.6|43486.6|43466.6|1
1623784920000|2021-06-15 19:22:00|43487.1|43467.1|43484.1|43464.1|43487.1|43467.1|43484.1|43464.1|0
1623784970000|2021-06-15 19:22:50|||||||||2
1623784990000|2021-06-15 19:23:10|||||||||1
1623785000000|2021-06-15 19:23:20|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|2
1623785010000|2021-06-15 19:23:30|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|0
1623785030000|2021-06-15 19:23:50|||||||||2
1623785050000|2021-06-15 19:24:10|43483.6|43463.6|43481.6|43461.6|43483.6|43463.6|43481.6|43461.6|1
1623785060000|2021-06-15 19:24:20|43483.6|43463.6|43484.1|43464.1|43484.1|43464.1|43483.6|43463.6|2
1623785100000|2021-06-15 19:25:00|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|4
1623785120000|2021-06-15 19:25:20|||||||||12
1623785130000|2021-06-15 19:25:30|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|0
1623785140000|2021-06-15 19:25:40|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43481.1|43461.1|1
1623785150000|2021-06-15 19:25:50|43483.1|43463.1|43479.1|43459.1|43483.1|43463.1|43479.1|43459.1|1
1623785160000|2021-06-15 19:26:00|43479.6|43459.6|43479.1|43459.1|43481.6|43461.6|43479.1|43459.1|0
1623785190000|2021-06-15 19:26:30|||||||||1
1623785210000|2021-06-15 19:26:50|||||||||1
1623785220000|2021-06-15 19:27:00|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|2
1623785260000|2021-06-15 19:27:40|||||||||1
1623785280000|2021-06-15 19:28:00|||||||||1
1623785300000|2021-06-15 19:28:20|43476.1|43456.1|43476.6|43456.6|43476.6|43456.6|43476.1|43456.1|1
1623785310000|2021-06-15 19:28:30|43476.1|43456.1|43473.1|43453.1|43476.6|43456.6|43473.1|43453.1|4
1623785320000|2021-06-15 19:28:40|43471.1|43451.1|43469.1|43449.1|43471.1|43451.1|43469.1|43449.1|1
1623785330000|2021-06-15 19:28:50|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|1
1623785340000|2021-06-15 19:29:00|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|1
1623785350000|2021-06-15 19:29:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|8
1623785360000|2021-06-15 19:29:20|43461.1|43441.1|43461.1|43441.1|43461.6|43441.6|43459.1|43439.1|2
1623785370000|2021-06-15 19:29:30|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|2
1623785390000|2021-06-15 19:29:50|43461.6|43441.6|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|4
1623785400000|2021-06-15 19:30:00|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|1
1623785410000|2021-06-15 19:30:10|43459.6|43439.6|43464.1|43444.1|43464.1|43444.1|43459.6|43439.6|2
1623785420000|2021-06-15 19:30:20|43461.6|43441.6|43459.6|43439.6|43461.6|43441.6|43459.6|43439.6|1
1623785430000|2021-06-15 19:30:30|43459.1|43439.1|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|4
1623785440000|2021-06-15 19:30:40|43457.1|43437.1|43454.1|43434.1|43459.1|43439.1|43454.1|43434.1|5
1623785450000|2021-06-15 19:30:50|43453.6|43433.6|43453.6|43433.6|43454.1|43434.1|43449.1|43429.1|3
1623785460000|2021-06-15 19:31:00|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|0
1623785480000|2021-06-15 19:31:20|43454.6|43434.6|43456.6|43436.6|43456.6|43436.6|43454.6|43434.6|3
1623785490000|2021-06-15 19:31:30|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|1
1623785500000|2021-06-15 19:31:40|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1623785510000|2021-06-15 19:31:50|43456.1|43436.1|43453.6|43433.6|43456.1|43436.1|43453.6|43433.6|0
1623785520000|2021-06-15 19:32:00|43451.6|43431.6|43453.6|43433.6|43454.1|43434.1|43451.6|43431.6|0
1623785530000|2021-06-15 19:32:10|43452.1|43432.1|43454.6|43434.6|43456.6|43436.6|43452.1|43432.1|0
1623785540000|2021-06-15 19:32:20|43456.6|43436.6|43451.6|43431.6|43456.6|43436.6|43451.6|43431.6|3
1623785550000|2021-06-15 19:32:30|43451.1|43431.1|43450.1|43430.1|43451.1|43431.1|43450.1|43430.1|1
1623785560000|2021-06-15 19:32:40|43454.1|43434.1|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|2
1623785570000|2021-06-15 19:32:50|43452.1|43432.1|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|0
1623785580000|2021-06-15 19:33:00|43453.6|43433.6|43451.6|43431.6|43453.6|43433.6|43451.6|43431.6|0
1623785590000|2021-06-15 19:33:10|43449.1|43429.1|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|0
1623785600000|2021-06-15 19:33:20|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|1
1623785610000|2021-06-15 19:33:30|43451.1|43431.1|43451.6|43431.6|43451.6|43431.6|43451.1|43431.1|2
1623785620000|2021-06-15 19:33:40|43451.1|43431.1|43454.1|43434.1|43454.1|43434.1|43451.1|43431.1|1
1623785630000|2021-06-15 19:33:50|||||||||1
1623785640000|2021-06-15 19:34:00|43452.1|43432.1|43452.1|43432.1|43453.6|43433.6|43449.1|43429.1|2
1623785650000|2021-06-15 19:34:10|43454.1|43434.1|43449.6|43429.6|43454.1|43434.1|43449.1|43429.1|1
1623785660000|2021-06-15 19:34:20|43452.1|43432.1|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|0
1623785670000|2021-06-15 19:34:30|43451.6|43431.6|43452.1|43432.1|43454.1|43434.1|43451.6|43431.6|1
1623785680000|2021-06-15 19:34:40|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|0
1623785700000|2021-06-15 19:35:00|43456.6|43436.6|43457.1|43437.1|43457.1|43437.1|43456.6|43436.6|3
1623785710000|2021-06-15 19:35:10|43458.6|43438.6|43454.1|43434.1|43458.6|43438.6|43454.1|43434.1|0
1623785720000|2021-06-15 19:35:20|43453.6|43433.6|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|1
1623785730000|2021-06-15 19:35:30|43452.1|43432.1|43449.1|43429.1|43454.1|43434.1|43449.1|43429.1|3
1623785740000|2021-06-15 19:35:40|43453.6|43433.6|43453.6|43433.6|43454.1|43434.1|43453.6|43433.6|0
1623785750000|2021-06-15 19:35:50|43454.1|43434.1|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|0
1623785760000|2021-06-15 19:36:00|43452.1|43432.1|43453.6|43433.6|43454.1|43434.1|43451.6|43431.6|1
1623785770000|2021-06-15 19:36:10|43451.6|43431.6|43454.1|43434.1|43454.1|43434.1|43451.6|43431.6|0
1623785790000|2021-06-15 19:36:30|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|2
1623785820000|2021-06-15 19:37:00|||||||||1
1623785830000|2021-06-15 19:37:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|6
1623785850000|2021-06-15 19:37:30|43458.6|43438.6|43454.6|43434.6|43458.6|43438.6|43454.6|43434.6|2
1623785870000|2021-06-15 19:37:50|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|2
1623785880000|2021-06-15 19:38:00|43457.1|43437.1|43459.1|43439.1|43459.1|43439.1|43457.1|43437.1|1
1623785890000|2021-06-15 19:38:10|43457.1|43437.1|43459.1|43439.1|43459.1|43439.1|43457.1|43437.1|0
1623785900000|2021-06-15 19:38:20|43461.6|43441.6|43461.6|43441.6|43463.6|43443.6|43461.6|43441.6|6
1623785920000|2021-06-15 19:38:40|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|0
1623785930000|2021-06-15 19:38:50|43464.6|43444.6|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|2
1623785940000|2021-06-15 19:39:00|||||||||1
1623785950000|2021-06-15 19:39:10|43464.1|43444.1|43460.1|43440.1|43464.1|43444.1|43460.1|43440.1|0
1623785970000|2021-06-15 19:39:30|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|0
1623785990000|2021-06-15 19:39:50|||||||||1
1623786000000|2021-06-15 19:40:00|43464.1|43444.1|43461.6|43441.6|43464.1|43444.1|43461.6|43441.6|2
1623786010000|2021-06-15 19:40:10|||||||||4
1623786020000|2021-06-15 19:40:20|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|0
1623786040000|2021-06-15 19:40:40|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|1
1623786060000|2021-06-15 19:41:00|43463.6|43443.6|43464.1|43444.1|43465.1|43445.1|43463.6|43443.6|4
1623786080000|2021-06-15 19:41:20|||||||||2
1623786100000|2021-06-15 19:41:40|43463.6|43443.6|43461.6|43441.6|43463.6|43443.6|43461.1|43441.1|5
1623786110000|2021-06-15 19:41:50|43459.1|43439.1|43461.6|43441.6|43461.6|43441.6|43459.1|43439.1|1
1623786120000|2021-06-15 19:42:00|43463.6|43443.6|43464.1|43444.1|43464.1|43444.1|43463.6|43443.6|7
1623786130000|2021-06-15 19:42:10|43466.1|43446.1|43469.1|43449.1|43469.1|43449.1|43466.1|43446.1|0
1623786160000|2021-06-15 19:42:40|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|3
1623786170000|2021-06-15 19:42:50|43471.6|43451.6|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|1
1623786180000|2021-06-15 19:43:00|43472.1|43452.1|43471.6|43451.6|43473.6|43453.6|43471.6|43451.6|0
1623786200000|2021-06-15 19:43:20|||||||||3
1623786210000|2021-06-15 19:43:30|||||||||1
1623786220000|2021-06-15 19:43:40|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|1
1623786230000|2021-06-15 19:43:50|||||||||1
1623786240000|2021-06-15 19:44:00|43469.6|43449.6|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|1
1623786250000|2021-06-15 19:44:10|43471.1|43451.1|43471.1|43451.1|43471.6|43451.6|43471.1|43451.1|2
1623786260000|2021-06-15 19:44:20|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|2
1623786290000|2021-06-15 19:44:50|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|0
1623786300000|2021-06-15 19:45:00|43464.6|43444.6|43466.6|43446.6|43466.6|43446.6|43464.6|43444.6|1
1623786310000|2021-06-15 19:45:10|||||||||3
1623786330000|2021-06-15 19:45:30|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1623786340000|2021-06-15 19:45:40|||||||||1
1623786350000|2021-06-15 19:45:50|||||||||1
1623786380000|2021-06-15 19:46:20|||||||||2
1623786390000|2021-06-15 19:46:30|||||||||3
1623786410000|2021-06-15 19:46:50|||||||||9
1623786420000|2021-06-15 19:47:00|43469.6|43449.6|43471.6|43451.6|43471.6|43451.6|43469.6|43449.6|1
1623786440000|2021-06-15 19:47:20|||||||||1
1623786450000|2021-06-15 19:47:30|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1623786460000|2021-06-15 19:47:40|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|1
1623786470000|2021-06-15 19:47:50|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1623786480000|2021-06-15 19:48:00|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|6
1623786490000|2021-06-15 19:48:10|43472.1|43452.1|43474.1|43454.1|43474.1|43454.1|43472.1|43452.1|0
1623786540000|2021-06-15 19:49:00|||||||||5
1623786550000|2021-06-15 19:49:10|||||||||1
1623786570000|2021-06-15 19:49:30|||||||||4
1623786590000|2021-06-15 19:49:50|||||||||6
1623786600000|2021-06-15 19:50:00|43472.1|43452.1|43469.1|43449.1|43472.1|43452.1|43466.6|43446.6|15
1623786620000|2021-06-15 19:50:20|43471.6|43451.6|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|2
1623786640000|2021-06-15 19:50:40|43468.6|43448.6|43469.1|43449.1|43469.1|43449.1|43467.1|43447.1|1
1623786650000|2021-06-15 19:50:50|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|1
1623786660000|2021-06-15 19:51:00|43469.1|43449.1|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|3
1623786670000|2021-06-15 19:51:10|||||||||4
1623786680000|2021-06-15 19:51:20|43468.6|43448.6|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|1
1623786690000|2021-06-15 19:51:30|43467.1|43447.1|43469.1|43449.1|43469.1|43449.1|43466.1|43446.1|1
1623786700000|2021-06-15 19:51:40|43468.6|43448.6|43466.1|43446.1|43469.1|43449.1|43466.1|43446.1|2
1623786710000|2021-06-15 19:51:50|||||||||5
1623786720000|2021-06-15 19:52:00|||||||||1
1623786730000|2021-06-15 19:52:10|43465.7|43445.7|43463.6|43443.6|43465.7|43445.7|43463.6|43443.6|2
1623786740000|2021-06-15 19:52:20|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|10
1623786750000|2021-06-15 19:52:30|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|5
1623786760000|2021-06-15 19:52:40|43462.1|43442.1|43462.1|43442.1|43464.1|43444.1|43462.1|43442.1|0
1623786770000|2021-06-15 19:52:50|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43462.1|43442.1|0
1623786780000|2021-06-15 19:53:00|43466.1|43446.1|43469.1|43449.1|43469.1|43449.1|43466.1|43446.1|5
1623786790000|2021-06-15 19:53:10|43472.1|43452.1|43471.6|43451.6|43472.1|43452.1|43471.6|43451.6|2
1623786800000|2021-06-15 19:53:20|43471.1|43451.1|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|0
1623786810000|2021-06-15 19:53:30|||||||||1
1623786820000|2021-06-15 19:53:40|43471.6|43451.6|43471.6|43451.6|43472.1|43452.1|43471.6|43451.6|0
1623786830000|2021-06-15 19:53:50|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1623786850000|2021-06-15 19:54:10|43470.1|43450.1|43472.1|43452.1|43472.1|43452.1|43469.1|43449.1|8
1623786860000|2021-06-15 19:54:20|43470.1|43450.1|43469.6|43449.6|43471.6|43451.6|43469.1|43449.1|3
1623786870000|2021-06-15 19:54:30|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|0
1623786880000|2021-06-15 19:54:40|43467.1|43447.1|43464.1|43444.1|43467.1|43447.1|43464.1|43444.1|12
1623786890000|2021-06-15 19:54:50|43464.6|43444.6|43464.1|43444.1|43464.6|43444.6|43459.6|43439.6|5
1623786900000|2021-06-15 19:55:00|43464.6|43444.6|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|13
1623786910000|2021-06-15 19:55:10|43470.1|43450.1|43469.6|43449.6|43474.1|43454.1|43469.1|43449.1|5
1623786920000|2021-06-15 19:55:20|43469.1|43449.1|43469.6|43449.6|43474.1|43454.1|43469.1|43449.1|2
1623786930000|2021-06-15 19:55:30|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43469.1|43449.1|0
1623786950000|2021-06-15 19:55:50|43472.1|43452.1|43471.6|43451.6|43473.6|43453.6|43471.1|43451.1|4
1623786960000|2021-06-15 19:56:00|43471.1|43451.1|43474.1|43454.1|43474.1|43454.1|43471.1|43451.1|3
1623786980000|2021-06-15 19:56:20|43472.1|43452.1|43474.1|43454.1|43474.1|43454.1|43472.1|43452.1|0
1623787000000|2021-06-15 19:56:40|43473.2|43453.2|43469.1|43449.1|43473.2|43453.2|43469.1|43449.1|6
1623787020000|2021-06-15 19:57:00|43467.1|43447.1|43464.1|43444.1|43469.1|43449.1|43463.6|43443.6|4
1623787030000|2021-06-15 19:57:10|43462.1|43442.1|43461.1|43441.1|43464.1|43444.1|43459.1|43439.1|5
1623787040000|2021-06-15 19:57:20|43463.2|43443.2|43463.2|43443.2|43463.6|43443.6|43461.1|43441.1|3
1623787050000|2021-06-15 19:57:30|43461.1|43441.1|43466.6|43446.6|43466.6|43446.6|43461.1|43441.1|11
1623787060000|2021-06-15 19:57:40|||||||||2
1623787070000|2021-06-15 19:57:50|43468.6|43448.6|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|4
1623787080000|2021-06-15 19:58:00|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|0
1623787090000|2021-06-15 19:58:10|43466.1|43446.1|43464.1|43444.1|43469.1|43449.1|43464.1|43444.1|5
1623787100000|2021-06-15 19:58:20|43464.6|43444.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|1
1623787110000|2021-06-15 19:58:30|43461.6|43441.6|43466.1|43446.1|43466.1|43446.1|43461.6|43441.6|4
1623787120000|2021-06-15 19:58:40|43464.1|43444.1|43464.1|43444.1|43466.6|43446.6|43461.1|43441.1|3
1623787130000|2021-06-15 19:58:50|43464.6|43444.6|43464.1|43444.1|43466.6|43446.6|43461.6|43441.6|5
1623787140000|2021-06-15 19:59:00|43461.6|43441.6|43469.1|43449.1|43469.1|43449.1|43461.6|43441.6|3
1623787150000|2021-06-15 19:59:10|43464.1|43444.1|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|22
1623787160000|2021-06-15 19:59:20|||||||||2
1623787170000|2021-06-15 19:59:30|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|2
1623787180000|2021-06-15 19:59:40|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43471.1|43451.1|4
1623787190000|2021-06-15 19:59:50|43469.1|43449.1|43472.1|43452.1|43472.1|43452.1|43469.1|43449.1|10
1623787200000|2021-06-15 20:00:00|43474.1|43454.1|43471.1|43451.1|43474.1|43454.1|43469.1|43449.1|23
1623787210000|2021-06-15 20:00:10|43469.1|43449.1|43469.6|43449.6|43473.6|43453.6|43469.1|43449.1|0
1623787220000|2021-06-15 20:00:20|43471.1|43451.1|43469.6|43449.6|43471.6|43451.6|43469.1|43449.1|0
1623787230000|2021-06-15 20:00:30|43471.6|43451.6|43469.1|43449.1|43474.1|43454.1|43469.1|43449.1|1
1623787240000|2021-06-15 20:00:40|43471.6|43451.6|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|1
1623787250000|2021-06-15 20:00:50|43467.1|43447.1|43465.1|43445.1|43467.1|43447.1|43464.6|43444.6|3
1623787260000|2021-06-15 20:01:00|43464.6|43444.6|43463.6|43443.6|43466.6|43446.6|43463.6|43443.6|1
1623787280000|2021-06-15 20:01:20|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43460.7|43440.7|4
1623787290000|2021-06-15 20:01:30|||||||||1
1623787300000|2021-06-15 20:01:40|||||||||4
1623787310000|2021-06-15 20:01:50|||||||||2
1623787320000|2021-06-15 20:02:00|||||||||1
1623787330000|2021-06-15 20:02:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|3
1623787340000|2021-06-15 20:02:20|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|4
1623787350000|2021-06-15 20:02:30|||||||||1
1623787370000|2021-06-15 20:02:50|||||||||2
1623787390000|2021-06-15 20:03:10|||||||||1
1623787410000|2021-06-15 20:03:30|||||||||1
1623787420000|2021-06-15 20:03:40|43464.1|43444.1|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|6
1623787430000|2021-06-15 20:03:50|||||||||2
1623787440000|2021-06-15 20:04:00|43471.1|43451.1|43469.1|43449.1|43471.1|43451.1|43469.1|43449.1|5
1623787450000|2021-06-15 20:04:10|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|2
1623787460000|2021-06-15 20:04:20|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|0
1623787470000|2021-06-15 20:04:30|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1623787480000|2021-06-15 20:04:40|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|7
1623787500000|2021-06-15 20:05:00|43459.1|43439.1|43458.7|43438.7|43459.1|43439.1|43458.7|43438.7|2
1623787510000|2021-06-15 20:05:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|1
1623787530000|2021-06-15 20:05:30|43458.7|43438.7|43459.1|43439.1|43459.1|43439.1|43458.7|43438.7|3
1623787540000|2021-06-15 20:05:40|43457.1|43437.1|43454.1|43434.1|43457.1|43437.1|43454.1|43434.1|2
1623787580000|2021-06-15 20:06:20|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|10
1623787610000|2021-06-15 20:06:50|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|3
1623787620000|2021-06-15 20:07:00|||||||||1
1623787630000|2021-06-15 20:07:10|||||||||1
1623787670000|2021-06-15 20:07:50|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|1
1623787680000|2021-06-15 20:08:00|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|0
1623787790000|2021-06-15 20:09:50|43463.2|43443.2|43464.1|43444.1|43465.2|43445.2|43463.2|43443.2|3
1623787800000|2021-06-15 20:10:00|43465.1|43445.1|43465.1|43445.1|43469.6|43449.6|43465.1|43445.1|12
1623787810000|2021-06-15 20:10:10|43464.6|43444.6|43465.1|43445.1|43465.1|43445.1|43464.6|43444.6|0
1623787820000|2021-06-15 20:10:20|43464.6|43444.6|43464.6|43444.6|43465.1|43445.1|43464.6|43444.6|0
1623787830000|2021-06-15 20:10:30|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43464.6|43444.6|0
1623787840000|2021-06-15 20:10:40|43467.1|43447.1|43464.1|43444.1|43467.1|43447.1|43462.1|43442.1|1
1623787860000|2021-06-15 20:11:00|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|0
1623787880000|2021-06-15 20:11:20|43464.1|43444.1|43461.6|43441.6|43464.1|43444.1|43461.6|43441.6|0
1623787890000|2021-06-15 20:11:30|43463.7|43443.7|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|2
1623787920000|2021-06-15 20:12:00|43462.1|43442.1|43452.1|43432.1|43462.1|43442.1|43452.1|43432.1|7
1623787930000|2021-06-15 20:12:10|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1623787940000|2021-06-15 20:12:20|||||||||3
1623787960000|2021-06-15 20:12:40|||||||||3
1623787980000|2021-06-15 20:13:00|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|10
1623788020000|2021-06-15 20:13:40|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|2
1623788040000|2021-06-15 20:14:00|43454.6|43434.6|43452.1|43432.1|43454.6|43434.6|43452.1|43432.1|3
1623788080000|2021-06-15 20:14:40|43450.1|43430.1|43450.1|43430.1|43450.1|43430.1|43450.1|43430.1|1
1623788110000|2021-06-15 20:15:10|||||||||1
1623788150000|2021-06-15 20:15:50|43453.7|43433.7|43454.1|43434.1|43454.1|43434.1|43453.7|43433.7|2
1623788210000|2021-06-15 20:16:50|||||||||1
1623788230000|2021-06-15 20:17:10|||||||||1
1623788250000|2021-06-15 20:17:30|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|1
1623788280000|2021-06-15 20:18:00|||||||||1
1623788290000|2021-06-15 20:18:10|||||||||2
1623788300000|2021-06-15 20:18:20|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|1
1623788310000|2021-06-15 20:18:30|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|1
1623788360000|2021-06-15 20:19:20|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|2
1623788400000|2021-06-15 20:20:00|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|1
1623788410000|2021-06-15 20:20:10|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|0
1623788420000|2021-06-15 20:20:20|43461.2|43441.2|43459.1|43439.1|43461.2|43441.2|43459.1|43439.1|0
1623788460000|2021-06-15 20:21:00|||||||||2
1623788470000|2021-06-15 20:21:10|||||||||2
1623788480000|2021-06-15 20:21:20|||||||||1
1623788490000|2021-06-15 20:21:30|43461.6|43441.6|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|1
1623788510000|2021-06-15 20:21:50|||||||||1
1623788520000|2021-06-15 20:22:00|43462.1|43442.1|43464.1|43444.1|43464.1|43444.1|43462.1|43442.1|3
1623788530000|2021-06-15 20:22:10|||||||||1
1623788550000|2021-06-15 20:22:30|43464.6|43444.6|43467.1|43447.1|43467.6|43447.6|43464.6|43444.6|3
1623788560000|2021-06-15 20:22:40|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|1
1623788570000|2021-06-15 20:22:50|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|1
1623788580000|2021-06-15 20:23:00|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|1
1623788610000|2021-06-15 20:23:30|43469.1|43449.1|43464.1|43444.1|43469.1|43449.1|43464.1|43444.1|1
1623788640000|2021-06-15 20:24:00|43464.6|43444.6|43464.1|43444.1|43464.6|43444.6|43464.1|43444.1|0
1623788670000|2021-06-15 20:24:30|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|1
1623788680000|2021-06-15 20:24:40|43464.1|43444.1|43464.6|43444.6|43464.6|43444.6|43464.1|43444.1|0
1623788690000|2021-06-15 20:24:50|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|1
1623788710000|2021-06-15 20:25:10|43464.6|43444.6|43466.6|43446.6|43466.6|43446.6|43464.6|43444.6|0
1623788720000|2021-06-15 20:25:20|43466.7|43446.7|43468.7|43448.7|43468.7|43448.7|43464.6|43444.6|0
1623788730000|2021-06-15 20:25:30|43464.6|43444.6|43464.2|43444.2|43464.6|43444.6|43464.2|43444.2|1
1623788770000|2021-06-15 20:26:10|43464.6|43444.6|43464.2|43444.2|43464.6|43444.6|43464.2|43444.2|6
1623788780000|2021-06-15 20:26:20|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|2
1623788790000|2021-06-15 20:26:30|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|2
1623788820000|2021-06-15 20:27:00|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|0
1623788830000|2021-06-15 20:27:10|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|0
1623788840000|2021-06-15 20:27:20|43464.6|43444.6|43469.2|43449.2|43469.2|43449.2|43464.6|43444.6|3
1623788850000|2021-06-15 20:27:30|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|4
1623788860000|2021-06-15 20:27:40|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|0
1623788870000|2021-06-15 20:27:50|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|0
1623788890000|2021-06-15 20:28:10|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|1
1623788900000|2021-06-15 20:28:20|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|2
1623788930000|2021-06-15 20:28:50|43464.6|43444.6|43467.1|43447.1|43467.1|43447.1|43464.6|43444.6|7
1623788940000|2021-06-15 20:29:00|43466.7|43446.7|43466.7|43446.7|43467.1|43447.1|43466.7|43446.7|1
1623788950000|2021-06-15 20:29:10|43468.7|43448.7|43464.6|43444.6|43469.2|43449.2|43464.6|43444.6|0
1623788960000|2021-06-15 20:29:20|43464.2|43444.2|43464.2|43444.2|43469.2|43449.2|43464.2|43444.2|1
1623788980000|2021-06-15 20:29:40|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|0
1623788990000|2021-06-15 20:29:50|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|1
1623789000000|2021-06-15 20:30:00|43459.6|43439.6|43459.2|43439.2|43461.7|43441.7|43457.1|43437.1|6
1623789040000|2021-06-15 20:30:40|43461.2|43441.2|43459.2|43439.2|43461.2|43441.2|43459.2|43439.2|5
1623789050000|2021-06-15 20:30:50|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|1
1623789070000|2021-06-15 20:31:10|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|1
1623789120000|2021-06-15 20:32:00|||||||||2
1623789130000|2021-06-15 20:32:10|43462.1|43442.1|43467.1|43447.1|43467.1|43447.1|43462.1|43442.1|12
1623789140000|2021-06-15 20:32:20|43469.2|43449.2|43468.7|43448.7|43469.2|43449.2|43468.7|43448.7|3
1623789150000|2021-06-15 20:32:30|43466.7|43446.7|43469.2|43449.2|43469.2|43449.2|43466.7|43446.7|0
1623789190000|2021-06-15 20:33:10|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|1
1623789200000|2021-06-15 20:33:20|||||||||1
1623789230000|2021-06-15 20:33:50|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|1
1623789250000|2021-06-15 20:34:10|43466.7|43446.7|43464.6|43444.6|43466.7|43446.7|43464.6|43444.6|5
1623789290000|2021-06-15 20:34:50|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|1
1623789300000|2021-06-15 20:35:00|43461.7|43441.7|43459.6|43439.6|43461.7|43441.7|43459.6|43439.6|1
1623789320000|2021-06-15 20:35:20|||||||||2
1623789330000|2021-06-15 20:35:30|43459.2|43439.2|43459.6|43439.6|43459.6|43439.6|43459.2|43439.2|0
1623789350000|2021-06-15 20:35:50|||||||||1
1623789380000|2021-06-15 20:36:20|||||||||1
1623789410000|2021-06-15 20:36:50|||||||||1
1623789430000|2021-06-15 20:37:10|||||||||4
1623789440000|2021-06-15 20:37:20|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|2
1623789450000|2021-06-15 20:37:30|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|43463.7|43443.7|0
1623789470000|2021-06-15 20:37:50|||||||||1
1623789490000|2021-06-15 20:38:10|||||||||3
1623789520000|2021-06-15 20:38:40|||||||||3
1623789530000|2021-06-15 20:38:50|||||||||1
1623789540000|2021-06-15 20:39:00|||||||||2
1623789590000|2021-06-15 20:39:50|||||||||1
1623789600000|2021-06-15 20:40:00|||||||||4
1623789610000|2021-06-15 20:40:10|43460.7|43440.7|43456.7|43436.7|43460.7|43440.7|43456.2|43436.2|7
1623789620000|2021-06-15 20:40:20|43456.2|43436.2|43459.2|43439.2|43459.2|43439.2|43456.2|43436.2|0
1623789630000|2021-06-15 20:40:30|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|0
1623789650000|2021-06-15 20:40:50|43456.2|43436.2|43454.2|43434.2|43456.2|43436.2|43454.2|43434.2|0
1623789670000|2021-06-15 20:41:10|||||||||1
1623789690000|2021-06-15 20:41:30|||||||||1
1623789710000|2021-06-15 20:41:50|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|1
1623789720000|2021-06-15 20:42:00|||||||||5
1623789750000|2021-06-15 20:42:30|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|4
1623789760000|2021-06-15 20:42:40|43461.2|43441.2|43461.7|43441.7|43461.7|43441.7|43461.2|43441.2|11
1623789770000|2021-06-15 20:42:50|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|6
1623789780000|2021-06-15 20:43:00|||||||||8
1623789820000|2021-06-15 20:43:40|||||||||2
1623789860000|2021-06-15 20:44:20|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|0
1623789870000|2021-06-15 20:44:30|||||||||1
1623789900000|2021-06-15 20:45:00|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|12
1623789910000|2021-06-15 20:45:10|||||||||1
1623789930000|2021-06-15 20:45:30|43465.1|43445.1|43467.1|43447.1|43467.1|43447.1|43465.1|43445.1|2
1623789940000|2021-06-15 20:45:40|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|2
1623789970000|2021-06-15 20:46:10|||||||||1
1623789980000|2021-06-15 20:46:20|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|5
1623789990000|2021-06-15 20:46:30|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|1
1623790010000|2021-06-15 20:46:50|43455.1|43435.1|43457.1|43437.1|43457.1|43437.1|43455.1|43435.1|0
1623790020000|2021-06-15 20:47:00|43455.1|43435.1|43452.1|43432.1|43455.1|43435.1|43452.1|43432.1|5
1623790030000|2021-06-15 20:47:10|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|7
1623790040000|2021-06-15 20:47:20|43451.7|43431.7|43452.2|43432.2|43452.2|43432.2|43451.7|43431.7|2
1623790050000|2021-06-15 20:47:30|43454.2|43434.2|43453.7|43433.7|43454.2|43434.2|43453.7|43433.7|1
1623790060000|2021-06-15 20:47:40|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1623790070000|2021-06-15 20:47:50|43451.2|43431.2|43449.2|43429.2|43451.2|43431.2|43449.2|43429.2|1
1623790080000|2021-06-15 20:48:00|||||||||1
1623790090000|2021-06-15 20:48:10|||||||||2
1623790110000|2021-06-15 20:48:30|||||||||13
1623790120000|2021-06-15 20:48:40|||||||||2
1623790140000|2021-06-15 20:49:00|43446.2|43426.2|43436.7|43416.7|43446.2|43426.2|43436.7|43416.7|10
1623790150000|2021-06-15 20:49:10|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43438.7|43418.7|0
1623790160000|2021-06-15 20:49:20|43437.2|43417.2|43433.2|43413.2|43439.2|43419.2|43433.2|43413.2|19
1623790180000|2021-06-15 20:49:40|||||||||1
1623790190000|2021-06-15 20:49:50|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|1
1623790200000|2021-06-15 20:50:00|43430.7|43410.7|43421.7|43401.7|43430.7|43410.7|43421.7|43401.7|14
1623790210000|2021-06-15 20:50:10|43422.2|43402.2|43419.7|43399.7|43422.2|43402.2|43419.7|43399.7|6
1623790220000|2021-06-15 20:50:20|43421.7|43401.7|43433.7|43413.7|43433.7|43413.7|43421.7|43401.7|6
1623790230000|2021-06-15 20:50:30|43431.7|43411.7|43424.7|43404.7|43431.7|43411.7|43422.2|43402.2|13
1623790240000|2021-06-15 20:50:40|||||||||2
1623790250000|2021-06-15 20:50:50|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|3
1623790260000|2021-06-15 20:51:00|43428.7|43408.7|43431.7|43411.7|43431.7|43411.7|43428.7|43408.7|0
1623790300000|2021-06-15 20:51:40|43434.7|43414.7|43441.2|43421.2|43441.2|43421.2|43434.7|43414.7|7
1623790310000|2021-06-15 20:51:50|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|0
1623790330000|2021-06-15 20:52:10|||||||||2
1623790380000|2021-06-15 20:53:00|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|10
1623790400000|2021-06-15 20:53:20|43439.2|43419.2|43438.7|43418.7|43439.2|43419.2|43438.7|43418.7|0
1623790440000|2021-06-15 20:54:00|43439.2|43419.2|43439.2|43419.2|43439.7|43419.7|43439.2|43419.2|2
1623790450000|2021-06-15 20:54:10|||||||||1
1623790460000|2021-06-15 20:54:20|||||||||1
1623790470000|2021-06-15 20:54:30|||||||||1
1623790480000|2021-06-15 20:54:40|43436.7|43416.7|43439.7|43419.7|43439.7|43419.7|43436.7|43416.7|2
1623790500000|2021-06-15 20:55:00|43437.2|43417.2|43429.2|43409.2|43437.2|43417.2|43428.7|43408.7|15
1623790510000|2021-06-15 20:55:10|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|1
1623790520000|2021-06-15 20:55:20|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|4
1623790530000|2021-06-15 20:55:30|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|1
1623790540000|2021-06-15 20:55:40|43428.7|43408.7|43426.7|43406.7|43428.7|43408.7|43426.7|43406.7|0
1623790550000|2021-06-15 20:55:50|43429.2|43409.2|43431.7|43411.7|43431.7|43411.7|43429.2|43409.2|4
1623790560000|2021-06-15 20:56:00|||||||||1
1623790580000|2021-06-15 20:56:20|43429.7|43409.7|43431.7|43411.7|43431.7|43411.7|43429.7|43409.7|0
1623790610000|2021-06-15 20:56:50|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|0
1623790620000|2021-06-15 20:57:00|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|0
1623790630000|2021-06-15 20:57:10|43434.2|43414.2|43436.2|43416.2|43436.2|43416.2|43434.2|43414.2|6
1623790640000|2021-06-15 20:57:20|43431.7|43411.7|43429.2|43409.2|43431.7|43411.7|43429.2|43409.2|7
1623790660000|2021-06-15 20:57:40|43426.7|43406.7|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|5
1623790680000|2021-06-15 20:58:00|||||||||1
1623790690000|2021-06-15 20:58:10|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|7
1623790700000|2021-06-15 20:58:20|43418.7|43398.7|43414.2|43394.2|43418.7|43398.7|43414.2|43394.2|5
1623790710000|2021-06-15 20:58:30|43412.2|43392.2|43409.7|43389.7|43412.2|43392.2|43409.7|43389.7|0
1623790720000|2021-06-15 20:58:40|43409.2|43389.2|43409.7|43389.7|43409.7|43389.7|43409.2|43389.2|9
1623790730000|2021-06-15 20:58:50|43412.2|43392.2|43414.7|43394.7|43415.1|43395.1|43412.2|43392.2|2
1623790740000|2021-06-15 20:59:00|43415.1|43395.1|43419.7|43399.7|43419.7|43399.7|43415.1|43395.1|4
1623790750000|2021-06-15 20:59:10|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|2
1623790760000|2021-06-15 20:59:20|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|0
1623790770000|2021-06-15 20:59:30|43417.2|43397.2|43414.7|43394.7|43419.7|43399.7|43414.7|43394.7|13
1623790780000|2021-06-15 20:59:40|43416.7|43396.7|43416.7|43396.7|43417.2|43397.2|43414.7|43394.7|6
1623790790000|2021-06-15 20:59:50|43417.2|43397.2|43429.2|43409.2|43429.2|43409.2|43416.7|43396.7|11
1623794400000|2021-06-15 22:00:00|43428.8|43408.8|43439.2|43419.2|43442.2|43422.2|43428.8|43408.8|25
1623794410000|2021-06-15 22:00:10|43436.7|43416.7|43452.2|43432.2|43452.2|43432.2|43436.7|43416.7|6
1623794420000|2021-06-15 22:00:20|43452.7|43432.7|43452.2|43432.2|43454.7|43434.7|43451.7|43431.7|10
1623794430000|2021-06-15 22:00:30|43454.2|43434.2|43454.2|43434.2|43456.7|43436.7|43454.2|43434.2|3
1623794440000|2021-06-15 22:00:40|||||||||2
1623794450000|2021-06-15 22:00:50|43451.7|43431.7|43446.7|43426.7|43451.7|43431.7|43446.7|43426.7|9
1623794460000|2021-06-15 22:01:00|43447.2|43427.2|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|2
1623794490000|2021-06-15 22:01:30|43449.2|43429.2|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|2
1623794520000|2021-06-15 22:02:00|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|3
1623794530000|2021-06-15 22:02:10|43452.7|43432.7|43464.2|43444.2|43464.7|43444.7|43452.7|43432.7|21
1623794550000|2021-06-15 22:02:30|43469.2|43449.2|43474.2|43454.2|43474.2|43454.2|43469.2|43449.2|28
1623794560000|2021-06-15 22:02:40|43474.7|43454.7|43474.2|43454.2|43476.7|43456.7|43474.2|43454.2|1
1623794570000|2021-06-15 22:02:50|43478.3|43458.3|43478.8|43458.8|43478.8|43458.8|43478.3|43458.3|1
1623794580000|2021-06-15 22:03:00|43476.7|43456.7|43496.7|43476.7|43496.7|43476.7|43476.7|43456.7|16
1623794590000|2021-06-15 22:03:10|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|4
1623794610000|2021-06-15 22:03:30|||||||||3
1623794620000|2021-06-15 22:03:40|||||||||1
1623794630000|2021-06-15 22:03:50|43498.8|43478.8|43499.2|43479.2|43499.2|43479.2|43498.8|43478.8|3
1623794640000|2021-06-15 22:04:00|||||||||3
1623794660000|2021-06-15 22:04:20|43501.3|43481.3|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|1
1623794670000|2021-06-15 22:04:30|43499.7|43479.7|43499.2|43479.2|43501.3|43481.3|43499.2|43479.2|5
1623794680000|2021-06-15 22:04:40|||||||||1
1623794690000|2021-06-15 22:04:50|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|3
1623794700000|2021-06-15 22:05:00|43496.7|43476.7|43499.2|43479.2|43499.2|43479.2|43496.7|43476.7|6
1623794710000|2021-06-15 22:05:10|43504.2|43484.2|43509.2|43489.2|43509.2|43489.2|43504.2|43484.2|8
1623794720000|2021-06-15 22:05:20|43511.3|43491.3|43511.7|43491.7|43511.7|43491.7|43511.3|43491.3|3
1623794740000|2021-06-15 22:05:40|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|1
1623794760000|2021-06-15 22:06:00|43509.7|43489.7|43511.7|43491.7|43511.7|43491.7|43509.7|43489.7|0
1623794770000|2021-06-15 22:06:10|43511.3|43491.3|43511.7|43491.7|43511.7|43491.7|43509.2|43489.2|1
1623794780000|2021-06-15 22:06:20|43509.7|43489.7|43509.2|43489.2|43511.7|43491.7|43509.2|43489.2|2
1623794790000|2021-06-15 22:06:30|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|1
1623794800000|2021-06-15 22:06:40|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43504.2|43484.2|4
1623794810000|2021-06-15 22:06:50|43506.3|43486.3|43499.2|43479.2|43506.3|43486.3|43499.2|43479.2|3
1623794820000|2021-06-15 22:07:00|43499.7|43479.7|43501.7|43481.7|43501.7|43481.7|43499.7|43479.7|0
1623794830000|2021-06-15 22:07:10|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|4
1623794850000|2021-06-15 22:07:30|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|0
1623794860000|2021-06-15 22:07:40|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|3
1623794870000|2021-06-15 22:07:50|43491.7|43471.7|43494.2|43474.2|43494.2|43474.2|43491.7|43471.7|2
1623794890000|2021-06-15 22:08:10|43492.2|43472.2|43491.7|43471.7|43492.2|43472.2|43491.7|43471.7|4
1623794920000|2021-06-15 22:08:40|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|1
1623794930000|2021-06-15 22:08:50|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|2
1623794940000|2021-06-15 22:09:00|43491.3|43471.3|43489.2|43469.2|43491.3|43471.3|43489.2|43469.2|2
1623794980000|2021-06-15 22:09:40|||||||||1
1623794990000|2021-06-15 22:09:50|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|1
1623795000000|2021-06-15 22:10:00|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43486.7|43466.7|1
1623795010000|2021-06-15 22:10:10|43487.2|43467.2|43486.7|43466.7|43487.2|43467.2|43486.7|43466.7|2
1623795020000|2021-06-15 22:10:20|43484.2|43464.2|43482.2|43462.2|43484.2|43464.2|43482.2|43462.2|1
1623795040000|2021-06-15 22:10:40|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|2
1623795050000|2021-06-15 22:10:50|||||||||2
1623795060000|2021-06-15 22:11:00|43478.8|43458.8|43474.2|43454.2|43478.8|43458.8|43474.2|43454.2|6
1623795090000|2021-06-15 22:11:30|43471.7|43451.7|43474.2|43454.2|43474.2|43454.2|43471.7|43451.7|1
1623795100000|2021-06-15 22:11:40|43473.8|43453.8|43471.7|43451.7|43473.8|43453.8|43471.7|43451.7|0
1623795110000|2021-06-15 22:11:50|||||||||1
1623795120000|2021-06-15 22:12:00|43468.8|43448.8|43461.7|43441.7|43468.8|43448.8|43461.7|43441.7|8
1623795130000|2021-06-15 22:12:10|43459.2|43439.2|43464.7|43444.7|43464.7|43444.7|43459.2|43439.2|4
1623795140000|2021-06-15 22:12:20|43467.2|43447.2|43469.2|43449.2|43469.2|43449.2|43467.2|43447.2|0
1623795150000|2021-06-15 22:12:30|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|0
1623795180000|2021-06-15 22:13:00|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|0
1623795200000|2021-06-15 22:13:20|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|2
1623795210000|2021-06-15 22:13:30|||||||||1
1623795310000|2021-06-15 22:15:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1623795360000|2021-06-15 22:16:00|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|1
1623795370000|2021-06-15 22:16:10|43469.3|43449.3|43467.7|43447.7|43471.8|43451.8|43467.7|43447.7|417
1623795410000|2021-06-15 22:16:50|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|3
1623795420000|2021-06-15 22:17:00|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|0
1623795430000|2021-06-15 22:17:10|43477.7|43457.7|43480.2|43460.2|43480.2|43460.2|43477.7|43457.7|10
1623795440000|2021-06-15 22:17:20|||||||||1
1623795450000|2021-06-15 22:17:30|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|1
1623795480000|2021-06-15 22:18:00|43478.2|43458.2|43482.7|43462.7|43482.7|43462.7|43478.2|43458.2|11
1623795490000|2021-06-15 22:18:10|43483.2|43463.2|43482.7|43462.7|43485.7|43465.7|43482.7|43462.7|2
1623795500000|2021-06-15 22:18:20|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43482.7|43462.7|5
1623795510000|2021-06-15 22:18:30|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|43483.2|43463.2|0
1623795520000|2021-06-15 22:18:40|||||||||1
1623795560000|2021-06-15 22:19:20|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|1
1623795570000|2021-06-15 22:19:30|43477.2|43457.2|43475.2|43455.2|43477.2|43457.2|43475.2|43455.2|2
1623795580000|2021-06-15 22:19:40|43473.2|43453.2|43472.7|43452.7|43475.2|43455.2|43472.7|43452.7|1
1623795590000|2021-06-15 22:19:50|43472.2|43452.2|43470.2|43450.2|43474.7|43454.7|43470.2|43450.2|0
1623795600000|2021-06-15 22:20:00|43470.7|43450.7|43474.7|43454.7|43474.7|43454.7|43470.2|43450.2|0
1623795610000|2021-06-15 22:20:10|43470.7|43450.7|43462.7|43442.7|43470.7|43450.7|43462.7|43442.7|6
1623795620000|2021-06-15 22:20:20|||||||||1
1623795630000|2021-06-15 22:20:30|43465.2|43445.2|43462.7|43442.7|43465.2|43445.2|43462.7|43442.7|4
1623795730000|2021-06-15 22:22:10|||||||||1
1623795750000|2021-06-15 22:22:30|43462.2|43442.2|43460.2|43440.2|43462.2|43442.2|43457.7|43437.7|4
1623795760000|2021-06-15 22:22:40|43460.7|43440.7|43462.2|43442.2|43462.7|43442.7|43460.2|43440.2|1
1623795770000|2021-06-15 22:22:50|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|2
1623795780000|2021-06-15 22:23:00|43460.7|43440.7|43462.7|43442.7|43462.7|43442.7|43460.7|43440.7|0
1623795800000|2021-06-15 22:23:20|43460.2|43440.2|43462.7|43442.7|43462.7|43442.7|43460.2|43440.2|0
1623795810000|2021-06-15 22:23:30|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|1
1623795830000|2021-06-15 22:23:50|43462.7|43442.7|43460.2|43440.2|43462.7|43442.7|43460.2|43440.2|1
1623795840000|2021-06-15 22:24:00|||||||||3
1623795870000|2021-06-15 22:24:30|43462.7|43442.7|43460.2|43440.2|43462.7|43442.7|43460.2|43440.2|1
1623795900000|2021-06-15 22:25:00|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|1
1623795910000|2021-06-15 22:25:10|||||||||1
1623795920000|2021-06-15 22:25:20|43452.7|43432.7|43447.7|43427.7|43452.7|43432.7|43447.7|43427.7|5
1623795930000|2021-06-15 22:25:30|43445.2|43425.2|43447.7|43427.7|43447.7|43427.7|43445.2|43425.2|1
1623795940000|2021-06-15 22:25:40|43445.2|43425.2|43447.7|43427.7|43447.7|43427.7|43445.2|43425.2|1
1623795950000|2021-06-15 22:25:50|43442.7|43422.7|43447.7|43427.7|43447.7|43427.7|43442.7|43422.7|4
1623795960000|2021-06-15 22:26:00|43442.7|43422.7|43437.7|43417.7|43442.7|43422.7|43437.7|43417.7|3
1623795970000|2021-06-15 22:26:10|||||||||2
1623796010000|2021-06-15 22:26:50|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.2|43420.2|1
1623796020000|2021-06-15 22:27:00|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|0
1623796030000|2021-06-15 22:27:10|||||||||1
1623796080000|2021-06-15 22:28:00|||||||||4
1623796110000|2021-06-15 22:28:30|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|3
1623796120000|2021-06-15 22:28:40|43445.7|43425.7|43445.2|43425.2|43445.7|43425.7|43445.2|43425.2|2
1623796150000|2021-06-15 22:29:10|||||||||2
1623796180000|2021-06-15 22:29:40|43440.2|43420.2|43439.7|43419.7|43440.2|43420.2|43439.7|43419.7|4
1623796190000|2021-06-15 22:29:50|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43425.2|43405.2|10
1623796220000|2021-06-15 22:30:20|43428.2|43408.2|43430.2|43410.2|43430.2|43410.2|43428.2|43408.2|0
1623796230000|2021-06-15 22:30:30|43429.7|43409.7|43432.7|43412.7|43432.7|43412.7|43427.7|43407.7|2
1623796240000|2021-06-15 22:30:40|43435.2|43415.2|43438.7|43418.7|43438.7|43418.7|43435.2|43415.2|4
1623796250000|2021-06-15 22:30:50|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|1
1623796260000|2021-06-15 22:31:00|43443.2|43423.2|43457.7|43437.7|43457.7|43437.7|43443.2|43423.2|2
1623796270000|2021-06-15 22:31:10|43460.7|43440.7|43467.7|43447.7|43467.7|43447.7|43460.7|43440.7|4
1623796280000|2021-06-15 22:31:20|43465.2|43445.2|43464.7|43444.7|43465.7|43445.7|43464.7|43444.7|1
1623796290000|2021-06-15 22:31:30|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|0
1623796340000|2021-06-15 22:32:20|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|4
1623796350000|2021-06-15 22:32:30|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|2
1623796400000|2021-06-15 22:33:20|43465.2|43445.2|43462.7|43442.7|43465.7|43445.7|43462.7|43442.7|3
1623796420000|2021-06-15 22:33:40|43462.2|43442.2|43460.2|43440.2|43462.2|43442.2|43460.2|43440.2|1
1623796440000|2021-06-15 22:34:00|||||||||5
1623796450000|2021-06-15 22:34:10|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|1
1623796480000|2021-06-15 22:34:40|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|1
1623796490000|2021-06-15 22:34:50|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|5
1623796500000|2021-06-15 22:35:00|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|0
1623796550000|2021-06-15 22:35:50|||||||||7
1623796560000|2021-06-15 22:36:00|43450.2|43430.2|43450.7|43430.7|43450.7|43430.7|43450.2|43430.2|1
1623796570000|2021-06-15 22:36:10|43450.2|43430.2|43450.7|43430.7|43450.7|43430.7|43450.2|43430.2|1
1623796590000|2021-06-15 22:36:30|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|2
1623796620000|2021-06-15 22:37:00|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|0
1623796640000|2021-06-15 22:37:20|||||||||1
1623796670000|2021-06-15 22:37:50|43459.7|43439.7|43462.2|43442.2|43462.2|43442.2|43459.7|43439.7|3
1623796680000|2021-06-15 22:38:00|43462.7|43442.7|43462.7|43442.7|43465.2|43445.2|43462.7|43442.7|1
1623796700000|2021-06-15 22:38:20|||||||||4
1623796750000|2021-06-15 22:39:10|43460.2|43440.2|43459.7|43439.7|43460.2|43440.2|43459.7|43439.7|0
1623796800000|2021-06-15 22:40:00|||||||||1
1623796810000|2021-06-15 22:40:10|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1623796830000|2021-06-15 22:40:30|43457.2|43437.2|43459.7|43439.7|43459.7|43439.7|43457.2|43437.2|0
1623796840000|2021-06-15 22:40:40|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|0
1623796860000|2021-06-15 22:41:00|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|1
1623796910000|2021-06-15 22:41:50|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|1
1623796940000|2021-06-15 22:42:20|||||||||1
1623796950000|2021-06-15 22:42:30|43457.7|43437.7|43460.2|43440.2|43460.2|43440.2|43457.7|43437.7|7
1623796960000|2021-06-15 22:42:40|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|2
1623796970000|2021-06-15 22:42:50|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|43463.2|43443.2|10
1623796980000|2021-06-15 22:43:00|||||||||1
1623796990000|2021-06-15 22:43:10|||||||||4
1623797000000|2021-06-15 22:43:20|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|0
1623797040000|2021-06-15 22:44:00|43460.7|43440.7|43457.7|43437.7|43460.7|43440.7|43457.7|43437.7|3
1623797050000|2021-06-15 22:44:10|||||||||1
1623797070000|2021-06-15 22:44:30|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|1
1623797080000|2021-06-15 22:44:40|43457.7|43437.7|43450.7|43430.7|43457.7|43437.7|43450.7|43430.7|3
1623797100000|2021-06-15 22:45:00|||||||||2
1623797110000|2021-06-15 22:45:10|43447.7|43427.7|43445.2|43425.2|43447.7|43427.7|43445.2|43425.2|5
1623797120000|2021-06-15 22:45:20|43445.7|43425.7|43445.2|43425.2|43445.7|43425.7|43445.2|43425.2|3
1623797130000|2021-06-15 22:45:30|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|0
1623797140000|2021-06-15 22:45:40|43444.3|43424.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1623797160000|2021-06-15 22:46:00|43444.3|43424.3|43444.8|43424.8|43444.8|43424.8|43444.3|43424.3|0
1623797170000|2021-06-15 22:46:10|43444.3|43424.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1623797190000|2021-06-15 22:46:30|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|2
1623797200000|2021-06-15 22:46:40|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|5
1623797210000|2021-06-15 22:46:50|43433.2|43413.2|43435.2|43415.2|43435.2|43415.2|43432.7|43412.7|2
1623797220000|2021-06-15 22:47:00|43440.2|43420.2|43440.2|43420.2|43442.7|43422.7|43440.2|43420.2|6
1623797230000|2021-06-15 22:47:10|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|2
1623797250000|2021-06-15 22:47:30|||||||||4
1623797270000|2021-06-15 22:47:50|43437.3|43417.3|43432.7|43412.7|43437.3|43417.3|43432.7|43412.7|1
1623797290000|2021-06-15 22:48:10|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|1
1623797300000|2021-06-15 22:48:20|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|1
1623797310000|2021-06-15 22:48:30|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|1
1623797320000|2021-06-15 22:48:40|43452.3|43432.3|43450.2|43430.2|43452.3|43432.3|43450.2|43430.2|2
1623797330000|2021-06-15 22:48:50|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|4
1623797420000|2021-06-15 22:50:20|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|7
1623797440000|2021-06-15 22:50:40|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|0
1623797460000|2021-06-15 22:51:00|43445.2|43425.2|43447.7|43427.7|43447.7|43427.7|43445.2|43425.2|4
1623797470000|2021-06-15 22:51:10|||||||||3
1623797480000|2021-06-15 22:51:20|||||||||1
1623797510000|2021-06-15 22:51:50|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|0
1623797520000|2021-06-15 22:52:00|43445.7|43425.7|43447.7|43427.7|43447.7|43427.7|43445.7|43425.7|0
1623797530000|2021-06-15 22:52:10|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|1
1623797550000|2021-06-15 22:52:30|43448.2|43428.2|43448.2|43428.2|43448.2|43428.2|43448.2|43428.2|0
1623797580000|2021-06-15 22:53:00|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|0
1623797600000|2021-06-15 22:53:20|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|6
1623797630000|2021-06-15 22:53:50|43452.7|43432.7|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|0
1623797650000|2021-06-15 22:54:10|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1623797710000|2021-06-15 22:55:10|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|2
1623797730000|2021-06-15 22:55:30|||||||||1
1623797740000|2021-06-15 22:55:40|43455.7|43435.7|43455.2|43435.2|43457.3|43437.3|43455.2|43435.2|0
1623797780000|2021-06-15 22:56:20|43455.7|43435.7|43457.7|43437.7|43457.7|43437.7|43455.7|43435.7|0
1623797790000|2021-06-15 22:56:30|43457.3|43437.3|43457.7|43437.7|43457.7|43437.7|43455.2|43435.2|2
1623797800000|2021-06-15 22:56:40|43455.7|43435.7|43454.8|43434.8|43455.7|43435.7|43454.3|43434.3|4
1623797840000|2021-06-15 22:57:20|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|0
1623797850000|2021-06-15 22:57:30|43454.3|43434.3|43454.8|43434.8|43454.8|43434.8|43452.7|43432.7|0
1623797860000|2021-06-15 22:57:40|43454.3|43434.3|43452.3|43432.3|43454.3|43434.3|43452.3|43432.3|0
1623797880000|2021-06-15 22:58:00|43449.8|43429.8|43458.7|43438.7|43458.7|43438.7|43449.8|43429.8|10
1623797890000|2021-06-15 22:58:10|43461.7|43441.7|43485.2|43465.2|43485.2|43465.2|43461.7|43441.7|19
1623797900000|2021-06-15 22:58:20|43480.2|43460.2|43477.7|43457.7|43480.2|43460.2|43477.7|43457.7|6
1623797910000|2021-06-15 22:58:30|43475.2|43455.2|43477.3|43457.3|43477.7|43457.7|43475.2|43455.2|0
1623797920000|2021-06-15 22:58:40|43475.2|43455.2|43480.2|43460.2|43480.2|43460.2|43475.2|43455.2|1
1623797950000|2021-06-15 22:59:10|43479.8|43459.8|43477.7|43457.7|43479.8|43459.8|43477.7|43457.7|3
1623797960000|2021-06-15 22:59:20|||||||||1
1623797980000|2021-06-15 22:59:40|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|0
1623797990000|2021-06-15 22:59:50|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|1
1623798000000|2021-06-15 23:00:00|43473.2|43453.2|43457.7|43437.7|43475.2|43455.2|43437.7|43417.7|31
1623798020000|2021-06-15 23:00:20|43460.2|43440.2|43456.3|43436.3|43462.7|43442.7|43456.3|43436.3|9
1623798030000|2021-06-15 23:00:30|43452.3|43432.3|43447.7|43427.7|43452.3|43432.3|43447.7|43427.7|0
1623798060000|2021-06-15 23:01:00|||||||||1
1623798070000|2021-06-15 23:01:10|||||||||6
1623798090000|2021-06-15 23:01:30|43445.2|43425.2|43437.7|43417.7|43445.2|43425.2|43437.7|43417.7|3
1623798100000|2021-06-15 23:01:40|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1623798110000|2021-06-15 23:01:50|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|43435.2|43415.2|1
1623798120000|2021-06-15 23:02:00|43432.7|43412.7|43422.7|43402.7|43432.7|43412.7|43420.2|43400.2|9
1623798140000|2021-06-15 23:02:20|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|43420.2|43400.2|0
1623798150000|2021-06-15 23:02:30|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|1
1623798170000|2021-06-15 23:02:50|43425.2|43405.2|43430.2|43410.2|43430.2|43410.2|43425.2|43405.2|1
1623798200000|2021-06-15 23:03:20|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|2
1623798210000|2021-06-15 23:03:30|43433.2|43413.2|43435.2|43415.2|43435.2|43415.2|43433.2|43413.2|1
1623798240000|2021-06-15 23:04:00|43437.3|43417.3|43440.2|43420.2|43440.2|43420.2|43437.3|43417.3|3
1623798260000|2021-06-15 23:04:20|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|0
1623798270000|2021-06-15 23:04:30|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|0
1623798280000|2021-06-15 23:04:40|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|1
1623798300000|2021-06-15 23:05:00|43449.8|43429.8|43450.7|43430.7|43450.7|43430.7|43449.8|43429.8|1
1623798310000|2021-06-15 23:05:10|43450.2|43430.2|43455.2|43435.2|43455.2|43435.2|43450.2|43430.2|1
1623798320000|2021-06-15 23:05:20|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|4
1623798350000|2021-06-15 23:05:50|43455.2|43435.2|43457.7|43437.7|43457.7|43437.7|43455.2|43435.2|1
1623798380000|2021-06-15 23:06:20|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|2
1623798410000|2021-06-15 23:06:50|43450.7|43430.7|43452.7|43432.7|43452.7|43432.7|43450.7|43430.7|0
1623798420000|2021-06-15 23:07:00|43479.8|43459.8|43487.7|43467.7|43495.2|43475.2|43479.8|43459.8|10
1623798430000|2021-06-15 23:07:10|43487.3|43467.3|43482.7|43462.7|43487.3|43467.3|43482.7|43462.7|0
1623798440000|2021-06-15 23:07:20|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|6
1623798450000|2021-06-15 23:07:30|43484.8|43464.8|43482.7|43462.7|43484.8|43464.8|43482.7|43462.7|0
1623798470000|2021-06-15 23:07:50|43485.2|43465.2|43489.8|43469.8|43489.8|43469.8|43482.7|43462.7|11
1623798480000|2021-06-15 23:08:00|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|2
1623798510000|2021-06-15 23:08:30|||||||||1
1623798530000|2021-06-15 23:08:50|43487.8|43467.8|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|4
1623798550000|2021-06-15 23:09:10|43482.3|43462.3|43482.8|43462.8|43482.8|43462.8|43480.3|43460.3|1
1623798570000|2021-06-15 23:09:30|||||||||10
1623798580000|2021-06-15 23:09:40|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|0
1623798590000|2021-06-15 23:09:50|||||||||1
1623798600000|2021-06-15 23:10:00|||||||||3
1623798620000|2021-06-15 23:10:20|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|2
1623798640000|2021-06-15 23:10:40|||||||||1
1623798690000|2021-06-15 23:11:30|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|1
1623798760000|2021-06-15 23:12:40|||||||||6
1623798800000|2021-06-15 23:13:20|||||||||1
1623798830000|2021-06-15 23:13:50|||||||||1
1623798840000|2021-06-15 23:14:00|43488.2|43468.2|43488.2|43468.2|43488.2|43468.2|43488.2|43468.2|0
1623798890000|2021-06-15 23:14:50|||||||||1
1623798930000|2021-06-15 23:15:30|||||||||1
1623799000000|2021-06-15 23:16:40|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|0
1623799010000|2021-06-15 23:16:50|||||||||1
1623799020000|2021-06-15 23:17:00|||||||||1
1623799030000|2021-06-15 23:17:10|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|1
1623799060000|2021-06-15 23:17:40|||||||||1
1623799090000|2021-06-15 23:18:10|43494.8|43474.8|43495.3|43475.3|43495.3|43475.3|43493.2|43473.2|2
1623799130000|2021-06-15 23:18:50|43490.3|43470.3|43490.7|43470.7|43490.7|43470.7|43490.3|43470.3|4
1623799140000|2021-06-15 23:19:00|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|0
1623799190000|2021-06-15 23:19:50|43494.8|43474.8|43492.8|43472.8|43494.8|43474.8|43492.8|43472.8|5
1623799200000|2021-06-15 23:20:00|43493.2|43473.2|43494.8|43474.8|43495.3|43475.3|43493.2|43473.2|1
1623799210000|2021-06-15 23:20:10|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|0
1623799240000|2021-06-15 23:20:40|||||||||1
1623799250000|2021-06-15 23:20:50|||||||||2
1623799260000|2021-06-15 23:21:00|43490.3|43470.3|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|0
1623799280000|2021-06-15 23:21:20|43494.8|43474.8|43492.8|43472.8|43494.8|43474.8|43492.8|43472.8|1
1623799300000|2021-06-15 23:21:40|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|0
1623799310000|2021-06-15 23:21:50|43490.3|43470.3|43492.8|43472.8|43494.8|43474.8|43490.3|43470.3|1
1623799320000|2021-06-15 23:22:00|43494.8|43474.8|43490.3|43470.3|43494.8|43474.8|43490.3|43470.3|0
1623799330000|2021-06-15 23:22:10|||||||||2
1623799340000|2021-06-15 23:22:20|||||||||1
1623799350000|2021-06-15 23:22:30|43489.8|43469.8|43490.3|43470.3|43490.3|43470.3|43488.2|43468.2|2
1623799380000|2021-06-15 23:23:00|43489.8|43469.8|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|1
1623799410000|2021-06-15 23:23:30|||||||||6
1623799430000|2021-06-15 23:23:50|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|3
1623799440000|2021-06-15 23:24:00|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|0
1623799450000|2021-06-15 23:24:10|43479.8|43459.8|43480.3|43460.3|43480.3|43460.3|43478.2|43458.2|3
1623799470000|2021-06-15 23:24:30|43480.7|43460.7|43482.8|43462.8|43482.8|43462.8|43480.7|43460.7|0
1623799480000|2021-06-15 23:24:40|43485.3|43465.3|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|2
1623799510000|2021-06-15 23:25:10|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|0
1623799520000|2021-06-15 23:25:20|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|1
1623799530000|2021-06-15 23:25:30|43487.3|43467.3|43485.3|43465.3|43487.3|43467.3|43485.3|43465.3|0
1623799540000|2021-06-15 23:25:40|||||||||1
1623799580000|2021-06-15 23:26:20|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|1
1623799600000|2021-06-15 23:26:40|43487.3|43467.3|43487.8|43467.8|43487.8|43467.8|43485.7|43465.7|3
1623799610000|2021-06-15 23:26:50|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1623799630000|2021-06-15 23:27:10|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|2
1623799640000|2021-06-15 23:27:20|43482.3|43462.3|43480.3|43460.3|43482.3|43462.3|43480.3|43460.3|0
1623799650000|2021-06-15 23:27:30|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|0
1623799660000|2021-06-15 23:27:40|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|0
1623799670000|2021-06-15 23:27:50|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|1
1623799700000|2021-06-15 23:28:20|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|7
1623799710000|2021-06-15 23:28:30|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|3
1623799740000|2021-06-15 23:29:00|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|2
1623799750000|2021-06-15 23:29:10|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|1
1623799780000|2021-06-15 23:29:40|||||||||1
1623799800000|2021-06-15 23:30:00|||||||||3
1623799810000|2021-06-15 23:30:10|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|1
1623799890000|2021-06-15 23:31:30|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|3
1623799900000|2021-06-15 23:31:40|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|0
1623799920000|2021-06-15 23:32:00|43468.2|43448.2|43472.3|43452.3|43472.3|43452.3|43468.2|43448.2|2
1623799930000|2021-06-15 23:32:10|43470.3|43450.3|43472.8|43452.8|43472.8|43452.8|43470.3|43450.3|0
1623799980000|2021-06-15 23:33:00|43470.7|43450.7|43470.3|43450.3|43470.7|43450.7|43470.3|43450.3|2
1623800030000|2021-06-15 23:33:50|||||||||3
1623800060000|2021-06-15 23:34:20|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|0
1623800090000|2021-06-15 23:34:50|43468.2|43448.2|43470.3|43450.3|43470.3|43450.3|43468.2|43448.2|0
1623800100000|2021-06-15 23:35:00|||||||||1
1623800130000|2021-06-15 23:35:30|43470.7|43450.7|43470.3|43450.3|43470.7|43450.7|43467.8|43447.8|1
1623800210000|2021-06-15 23:36:50|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|1
1623800230000|2021-06-15 23:37:10|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|0
1623800270000|2021-06-15 23:37:50|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|0
1623800290000|2021-06-15 23:38:10|43475.3|43455.3|43474.8|43454.8|43475.8|43455.8|43474.8|43454.8|0
1623800340000|2021-06-15 23:39:00|43475.3|43455.3|43474.8|43454.8|43475.3|43455.3|43474.8|43454.8|0
1623800390000|2021-06-15 23:39:50|||||||||1
1623800400000|2021-06-15 23:40:00|43475.3|43455.3|43474.8|43454.8|43475.3|43455.3|43474.8|43454.8|0
1623800450000|2021-06-15 23:40:50|43472.8|43452.8|43475.3|43455.3|43475.3|43455.3|43472.8|43452.8|1
1623800460000|2021-06-15 23:41:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1623800510000|2021-06-15 23:41:50|43472.8|43452.8|43475.3|43455.3|43475.3|43455.3|43472.8|43452.8|1
1623800520000|2021-06-15 23:42:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|1
1623800530000|2021-06-15 23:42:10|43474.3|43454.3|43472.3|43452.3|43474.3|43454.3|43472.3|43452.3|0
1623800570000|2021-06-15 23:42:50|||||||||2
1623800590000|2021-06-15 23:43:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1623800610000|2021-06-15 23:43:30|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|0
1623800620000|2021-06-15 23:43:40|43465.3|43445.3|43442.8|43422.8|43465.3|43445.3|43442.8|43422.8|15
1623800630000|2021-06-15 23:43:50|||||||||1
1623800640000|2021-06-15 23:44:00|43442.3|43422.3|43440.8|43420.8|43442.3|43422.3|43440.3|43420.3|4
1623800650000|2021-06-15 23:44:10|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43438.3|43418.3|6
1623800660000|2021-06-15 23:44:20|43442.3|43422.3|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|0
1623800680000|2021-06-15 23:44:40|||||||||2
1623800690000|2021-06-15 23:44:50|43445.8|43425.8|43443.3|43423.3|43445.8|43425.8|43443.3|43423.3|3
1623800700000|2021-06-15 23:45:00|43445.3|43425.3|43442.8|43422.8|43445.3|43425.3|43440.8|43420.8|3
1623800720000|2021-06-15 23:45:20|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1623800730000|2021-06-15 23:45:30|||||||||1
1623800740000|2021-06-15 23:45:40|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|1
1623800770000|2021-06-15 23:46:10|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|0
1623800790000|2021-06-15 23:46:30|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1623800830000|2021-06-15 23:47:10|43445.8|43425.8|43445.3|43425.3|43445.8|43425.8|43445.3|43425.3|3
1623800860000|2021-06-15 23:47:40|||||||||1
1623800880000|2021-06-15 23:48:00|43442.8|43422.8|43440.3|43420.3|43442.8|43422.8|43437.8|43417.8|5
1623800900000|2021-06-15 23:48:20|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|0
1623800930000|2021-06-15 23:48:50|43440.3|43420.3|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|2
1623800950000|2021-06-15 23:49:10|43443.3|43423.3|43444.8|43424.8|43444.8|43424.8|43442.8|43422.8|1
1623800960000|2021-06-15 23:49:20|43442.8|43422.8|43440.3|43420.3|43445.3|43425.3|43437.8|43417.8|4
1623800990000|2021-06-15 23:49:50|43440.8|43420.8|43440.3|43420.3|43440.8|43420.8|43440.3|43420.3|1
1623801000000|2021-06-15 23:50:00|43440.8|43420.8|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|1
1623801010000|2021-06-15 23:50:10|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|1
1623801020000|2021-06-15 23:50:20|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|6
1623801040000|2021-06-15 23:50:40|43437.8|43417.8|43435.3|43415.3|43437.8|43417.8|43435.3|43415.3|2
1623801060000|2021-06-15 23:51:00|||||||||1
1623801070000|2021-06-15 23:51:10|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|2
1623801090000|2021-06-15 23:51:30|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|3
1623801100000|2021-06-15 23:51:40|43425.3|43405.3|43427.8|43407.8|43427.8|43407.8|43425.3|43405.3|5
1623801110000|2021-06-15 23:51:50|43427.3|43407.3|43427.8|43407.8|43427.8|43407.8|43427.3|43407.3|1
1623801140000|2021-06-15 23:52:20|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|3
1623801150000|2021-06-15 23:52:30|43431.2|43411.2|43433.3|43413.3|43433.3|43413.3|43431.2|43411.2|0
1623801210000|2021-06-15 23:53:30|43435.3|43415.3|43435.8|43415.8|43435.8|43415.8|43435.3|43415.3|2
1623801220000|2021-06-15 23:53:40|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|0
1623801230000|2021-06-15 23:53:50|43434.2|43414.2|43436.2|43416.2|43436.2|43416.2|43434.2|43414.2|0
1623801250000|2021-06-15 23:54:10|43435.8|43415.8|43433.7|43413.7|43435.8|43415.8|43433.7|43413.7|0
1623801260000|2021-06-15 23:54:20|43434.2|43414.2|43436.2|43416.2|43436.2|43416.2|43434.2|43414.2|0
1623801270000|2021-06-15 23:54:30|||||||||1
1623801300000|2021-06-15 23:55:00|43440.3|43420.3|43455.3|43435.3|43455.3|43435.3|43440.3|43420.3|6
1623801310000|2021-06-15 23:55:10|43455.8|43435.8|43457.8|43437.8|43457.8|43437.8|43455.8|43435.8|0
1623801320000|2021-06-15 23:55:20|||||||||2
1623801330000|2021-06-15 23:55:30|43455.8|43435.8|43459.8|43439.8|43460.3|43440.3|43455.8|43435.8|3
1623801340000|2021-06-15 23:55:40|43457.3|43437.3|43443.3|43423.3|43457.3|43437.3|43443.3|43423.3|8
1623801350000|2021-06-15 23:55:50|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|5
1623801360000|2021-06-15 23:56:00|43440.8|43420.8|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|3
1623801370000|2021-06-15 23:56:10|43440.8|43420.8|43437.8|43417.8|43442.8|43422.8|43437.3|43417.3|7
1623801380000|2021-06-15 23:56:20|43440.3|43420.3|43437.8|43417.8|43440.8|43420.8|43437.8|43417.8|6
1623801390000|2021-06-15 23:56:30|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|8
1623801400000|2021-06-15 23:56:40|43440.8|43420.8|43437.8|43417.8|43440.8|43420.8|43437.8|43417.8|5
1623801440000|2021-06-15 23:57:20|43442.8|43422.8|43445.8|43425.8|43445.8|43425.8|43442.8|43422.8|4
1623801450000|2021-06-15 23:57:30|43447.3|43427.3|43447.8|43427.8|43447.8|43427.8|43445.8|43425.8|0
1623801460000|2021-06-15 23:57:40|43447.3|43427.3|43445.3|43425.3|43447.3|43427.3|43445.3|43425.3|0
1623801470000|2021-06-15 23:57:50|43445.8|43425.8|43445.3|43425.3|43445.8|43425.8|43445.3|43425.3|1
1623801480000|2021-06-15 23:58:00|43447.3|43427.3|43447.8|43427.8|43447.8|43427.8|43445.8|43425.8|1
1623801490000|2021-06-15 23:58:10|43447.3|43427.3|43445.3|43425.3|43447.3|43427.3|43445.3|43425.3|2
1623801500000|2021-06-15 23:58:20|||||||||1
1623801510000|2021-06-15 23:58:30|43446.2|43426.2|43450.3|43430.3|43450.3|43430.3|43446.2|43426.2|5
1623801520000|2021-06-15 23:58:40|||||||||1
1623801530000|2021-06-15 23:58:50|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|7
1623801560000|2021-06-15 23:59:20|43450.3|43430.3|43445.8|43425.8|43450.8|43430.8|43445.8|43425.8|4
1623801570000|2021-06-15 23:59:30|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|4
1623801590000|2021-06-15 23:59:50|43450.8|43430.8|43453.3|43433.3|43455.3|43435.3|43450.8|43430.8|1
1623801600000|2021-06-16 00:00:00|43455.3|43435.3|43460.3|43440.3|43460.3|43440.3|43452.8|43432.8|4
1623801620000|2021-06-16 00:00:20|43463.3|43443.3|43468.3|43448.3|43468.3|43448.3|43463.3|43443.3|7
1623801630000|2021-06-16 00:00:30|43470.3|43450.3|43477.8|43457.8|43480.3|43460.3|43470.3|43450.3|5
1623801640000|2021-06-16 00:00:40|43477.3|43457.3|43472.8|43452.8|43477.3|43457.3|43467.8|43447.8|6
1623801650000|2021-06-16 00:00:50|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|1
1623801660000|2021-06-16 00:01:00|43472.8|43452.8|43480.3|43460.3|43480.3|43460.3|43472.8|43452.8|10
1623801670000|2021-06-16 00:01:10|43479.8|43459.8|43482.8|43462.8|43485.8|43465.8|43477.8|43457.8|11
1623801680000|2021-06-16 00:01:20|43482.3|43462.3|43485.3|43465.3|43485.3|43465.3|43482.3|43462.3|2
1623801690000|2021-06-16 00:01:30|43484.8|43464.8|43485.3|43465.3|43485.3|43465.3|43482.8|43462.8|3
1623801700000|2021-06-16 00:01:40|43482.8|43462.8|43485.8|43465.8|43485.8|43465.8|43482.8|43462.8|0
1623801710000|2021-06-16 00:01:50|43485.3|43465.3|43485.8|43465.8|43485.8|43465.8|43485.3|43465.3|1
1623801720000|2021-06-16 00:02:00|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|6
1623801730000|2021-06-16 00:02:10|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|1
1623801760000|2021-06-16 00:02:40|43492.8|43472.8|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|3
1623801770000|2021-06-16 00:02:50|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|0
1623801790000|2021-06-16 00:03:10|43495.3|43475.3|43494.8|43474.8|43495.3|43475.3|43492.8|43472.8|0
1623801800000|2021-06-16 00:03:20|43495.3|43475.3|43492.3|43472.3|43495.3|43475.3|43492.3|43472.3|1
1623801810000|2021-06-16 00:03:30|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|2
1623801820000|2021-06-16 00:03:40|43490.8|43470.8|43490.3|43470.3|43492.3|43472.3|43490.3|43470.3|1
1623801830000|2021-06-16 00:03:50|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|1
1623801840000|2021-06-16 00:04:00|43492.3|43472.3|43490.3|43470.3|43492.3|43472.3|43490.3|43470.3|0
1623801850000|2021-06-16 00:04:10|43479.8|43459.8|43474.8|43454.8|43479.8|43459.8|43474.3|43454.3|19
1623801860000|2021-06-16 00:04:20|43474.3|43454.3|43474.8|43454.8|43474.8|43454.8|43474.3|43454.3|4
1623801900000|2021-06-16 00:05:00|43475.3|43455.3|43479.8|43459.8|43479.8|43459.8|43475.3|43455.3|6
1623801910000|2021-06-16 00:05:10|43482.3|43462.3|43484.4|43464.4|43484.4|43464.4|43482.3|43462.3|0
1623801920000|2021-06-16 00:05:20|43484.8|43464.8|43486.9|43466.9|43486.9|43466.9|43484.8|43464.8|1
1623801930000|2021-06-16 00:05:30|||||||||1
1623801940000|2021-06-16 00:05:40|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|1
1623801950000|2021-06-16 00:05:50|43489.8|43469.8|43490.3|43470.3|43490.3|43470.3|43489.8|43469.8|1
1623801960000|2021-06-16 00:06:00|43489.8|43469.8|43490.3|43470.3|43490.3|43470.3|43489.8|43469.8|3
1623801970000|2021-06-16 00:06:10|43490.8|43470.8|43494.8|43474.8|43496.9|43476.9|43490.8|43470.8|2
1623802000000|2021-06-16 00:06:40|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|0
1623802010000|2021-06-16 00:06:50|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|2
1623802020000|2021-06-16 00:07:00|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|6
1623802030000|2021-06-16 00:07:10|43499.4|43479.4|43490.3|43470.3|43499.4|43479.4|43490.3|43470.3|2
1623802040000|2021-06-16 00:07:20|43491.9|43471.9|43491.9|43471.9|43492.3|43472.3|43491.9|43471.9|1
1623802050000|2021-06-16 00:07:30|43492.3|43472.3|43491.9|43471.9|43492.3|43472.3|43491.9|43471.9|0
1623802090000|2021-06-16 00:08:10|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|12
1623802100000|2021-06-16 00:08:20|43491.9|43471.9|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|0
1623802110000|2021-06-16 00:08:30|43493.9|43473.9|43494.4|43474.4|43494.4|43474.4|43493.9|43473.9|0
1623802120000|2021-06-16 00:08:40|43493.9|43473.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|0
1623802130000|2021-06-16 00:08:50|43493.4|43473.4|43489.4|43469.4|43493.4|43473.4|43489.4|43469.4|6
1623802140000|2021-06-16 00:09:00|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|2
1623802150000|2021-06-16 00:09:10|||||||||2
1623802190000|2021-06-16 00:09:50|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|4
1623802200000|2021-06-16 00:10:00|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|4
1623802210000|2021-06-16 00:10:10|43489.8|43469.8|43489.4|43469.4|43489.8|43469.8|43489.4|43469.4|0
1623802220000|2021-06-16 00:10:20|43486.9|43466.9|43483.9|43463.9|43486.9|43466.9|43481.9|43461.9|11
1623802230000|2021-06-16 00:10:30|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|4
1623802260000|2021-06-16 00:11:00|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|0
1623802270000|2021-06-16 00:11:10|43486.9|43466.9|43484.8|43464.8|43486.9|43466.9|43484.8|43464.8|3
1623802310000|2021-06-16 00:11:50|43486.9|43466.9|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|6
1623802320000|2021-06-16 00:12:00|||||||||1
1623802330000|2021-06-16 00:12:10|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|5
1623802340000|2021-06-16 00:12:20|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|1
1623802380000|2021-06-16 00:13:00|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|4
1623802390000|2021-06-16 00:13:10|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|2
1623802400000|2021-06-16 00:13:20|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|1
1623802430000|2021-06-16 00:13:50|||||||||1
1623802440000|2021-06-16 00:14:00|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|1
1623802450000|2021-06-16 00:14:10|43479.4|43459.4|43479.4|43459.4|43479.8|43459.8|43479.4|43459.4|1
1623802470000|2021-06-16 00:14:30|43479.8|43459.8|43479.4|43459.4|43481.9|43461.9|43479.4|43459.4|6
1623802500000|2021-06-16 00:15:00|43478.9|43458.9|43479.4|43459.4|43479.4|43459.4|43478.9|43458.9|2
1623802510000|2021-06-16 00:15:10|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|2
1623802520000|2021-06-16 00:15:20|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|3
1623802530000|2021-06-16 00:15:30|||||||||1
1623802550000|2021-06-16 00:15:50|||||||||2
1623802580000|2021-06-16 00:16:20|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|2
1623802600000|2021-06-16 00:16:40|43484.8|43464.8|43484.4|43464.4|43484.8|43464.8|43484.4|43464.4|3
1623802610000|2021-06-16 00:16:50|43482.3|43462.3|43486.9|43466.9|43486.9|43466.9|43482.3|43462.3|5
1623802620000|2021-06-16 00:17:00|43484.4|43464.4|43486.4|43466.4|43488.9|43468.9|43484.4|43464.4|1
1623802650000|2021-06-16 00:17:30|43486.9|43466.9|43486.4|43466.4|43486.9|43466.9|43486.4|43466.4|0
1623802660000|2021-06-16 00:17:40|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|1
1623802670000|2021-06-16 00:17:50|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|0
1623802680000|2021-06-16 00:18:00|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43480.9|43460.9|3
1623802690000|2021-06-16 00:18:10|43480.9|43460.9|43481.4|43461.4|43481.4|43461.4|43480.9|43460.9|0
1623802700000|2021-06-16 00:18:20|43479.4|43459.4|43479.4|43459.4|43479.8|43459.8|43479.4|43459.4|1
1623802710000|2021-06-16 00:18:30|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|1
1623802720000|2021-06-16 00:18:40|43477.3|43457.3|43476.9|43456.9|43479.8|43459.8|43476.9|43456.9|0
1623802730000|2021-06-16 00:18:50|43477.3|43457.3|43479.4|43459.4|43479.4|43459.4|43477.3|43457.3|0
1623802740000|2021-06-16 00:19:00|43478.9|43458.9|43479.8|43459.8|43479.8|43459.8|43476.9|43456.9|2
1623802750000|2021-06-16 00:19:10|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|0
1623802790000|2021-06-16 00:19:50|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|1
1623802800000|2021-06-16 00:20:00|43478.9|43458.9|43479.4|43459.4|43479.4|43459.4|43478.9|43458.9|2
1623802810000|2021-06-16 00:20:10|43476.9|43456.9|43476.4|43456.4|43476.9|43456.9|43476.4|43456.4|5
1623802830000|2021-06-16 00:20:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|26
1623802840000|2021-06-16 00:20:40|||||||||1
1623802850000|2021-06-16 00:20:50|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|6
1623802860000|2021-06-16 00:21:00|43498.9|43478.9|43499.4|43479.4|43499.4|43479.4|43498.9|43478.9|4
1623802870000|2021-06-16 00:21:10|43498.9|43478.9|43498.4|43478.4|43501.4|43481.4|43498.4|43478.4|1
1623802880000|2021-06-16 00:21:20|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|43496.4|43476.4|0
1623802900000|2021-06-16 00:21:40|||||||||1
1623802910000|2021-06-16 00:21:50|||||||||6
1623802920000|2021-06-16 00:22:00|||||||||1
1623802940000|2021-06-16 00:22:20|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|3
1623802970000|2021-06-16 00:22:50|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|1
1623802980000|2021-06-16 00:23:00|43491.4|43471.4|43486.9|43466.9|43491.4|43471.4|43486.9|43466.9|0
1623803000000|2021-06-16 00:23:20|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|1
1623803010000|2021-06-16 00:23:30|43488.9|43468.9|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|1
1623803020000|2021-06-16 00:23:40|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|0
1623803030000|2021-06-16 00:23:50|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|0
1623803040000|2021-06-16 00:24:00|43488.4|43468.4|43489.4|43469.4|43489.4|43469.4|43486.4|43466.4|0
1623803050000|2021-06-16 00:24:10|43489.8|43469.8|43491.9|43471.9|43491.9|43471.9|43489.8|43469.8|2
1623803060000|2021-06-16 00:24:20|43491.4|43471.4|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|0
1623803070000|2021-06-16 00:24:30|43489.4|43469.4|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|1
1623803080000|2021-06-16 00:24:40|43489.4|43469.4|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|2
1623803100000|2021-06-16 00:25:00|43489.4|43469.4|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|0
1623803110000|2021-06-16 00:25:10|43489.4|43469.4|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|0
1623803120000|2021-06-16 00:25:20|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1623803130000|2021-06-16 00:25:30|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|2
1623803150000|2021-06-16 00:25:50|||||||||1
1623803160000|2021-06-16 00:26:00|43491.9|43471.9|43489.4|43469.4|43491.9|43471.9|43489.4|43469.4|5
1623803170000|2021-06-16 00:26:10|||||||||1
1623803190000|2021-06-16 00:26:30|||||||||1
1623803230000|2021-06-16 00:27:10|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|6
1623803260000|2021-06-16 00:27:40|||||||||2
1623803290000|2021-06-16 00:28:10|43488.4|43468.4|43486.4|43466.4|43488.4|43468.4|43486.4|43466.4|0
1623803300000|2021-06-16 00:28:20|||||||||1
1623803330000|2021-06-16 00:28:50|43484.4|43464.4|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|9
1623803340000|2021-06-16 00:29:00|43476.9|43456.9|43479.4|43459.4|43479.4|43459.4|43474.4|43454.4|2
1623803350000|2021-06-16 00:29:10|||||||||1
1623803370000|2021-06-16 00:29:30|||||||||1
1623803380000|2021-06-16 00:29:40|43478.9|43458.9|43474.4|43454.4|43478.9|43458.9|43474.4|43454.4|1
1623803390000|2021-06-16 00:29:50|43478.9|43458.9|43476.9|43456.9|43479.4|43459.4|43476.9|43456.9|0
1623803400000|2021-06-16 00:30:00|43474.4|43454.4|43479.4|43459.4|43479.4|43459.4|43474.4|43454.4|2
1623803420000|2021-06-16 00:30:20|43478.9|43458.9|43481.4|43461.4|43481.4|43461.4|43478.9|43458.9|1
1623803430000|2021-06-16 00:30:30|43478.9|43458.9|43479.4|43459.4|43479.4|43459.4|43478.9|43458.9|0
1623803440000|2021-06-16 00:30:40|43481.4|43461.4|43479.4|43459.4|43481.4|43461.4|43479.4|43459.4|0
1623803450000|2021-06-16 00:30:50|43478.9|43458.9|43479.4|43459.4|43479.4|43459.4|43478.9|43458.9|2
1623803460000|2021-06-16 00:31:00|43478.9|43458.9|43476.4|43456.4|43478.9|43458.9|43476.4|43456.4|9
1623803470000|2021-06-16 00:31:10|||||||||1
1623803490000|2021-06-16 00:31:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|3
1623803500000|2021-06-16 00:31:40|43479.8|43459.8|43479.4|43459.4|43479.8|43459.8|43479.4|43459.4|3
1623803510000|2021-06-16 00:31:50|||||||||3
1623803530000|2021-06-16 00:32:10|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|1
1623803540000|2021-06-16 00:32:20|43479.4|43459.4|43479.4|43459.4|43481.4|43461.4|43479.4|43459.4|1
1623803550000|2021-06-16 00:32:30|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|4
1623803560000|2021-06-16 00:32:40|43477.3|43457.3|43479.4|43459.4|43479.4|43459.4|43477.3|43457.3|1
1623803580000|2021-06-16 00:33:00|||||||||1
1623803610000|2021-06-16 00:33:30|||||||||1
1623803620000|2021-06-16 00:33:40|||||||||11
1623803640000|2021-06-16 00:34:00|||||||||3
1623803650000|2021-06-16 00:34:10|||||||||2
1623803690000|2021-06-16 00:34:50|||||||||8
1623803700000|2021-06-16 00:35:00|43486.4|43466.4|43491.4|43471.4|43491.4|43471.4|43486.4|43466.4|4
1623803710000|2021-06-16 00:35:10|43493.4|43473.4|43491.4|43471.4|43493.4|43473.4|43491.4|43471.4|0
1623803720000|2021-06-16 00:35:20|||||||||3
1623803730000|2021-06-16 00:35:30|43489.4|43469.4|43491.4|43471.4|43491.4|43471.4|43489.4|43469.4|1
1623803740000|2021-06-16 00:35:40|43489.4|43469.4|43491.4|43471.4|43491.4|43471.4|43489.4|43469.4|0
1623803770000|2021-06-16 00:36:10|||||||||2
1623803820000|2021-06-16 00:37:00|||||||||4
1623803830000|2021-06-16 00:37:10|||||||||1
1623803840000|2021-06-16 00:37:20|||||||||1
1623803850000|2021-06-16 00:37:30|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|3
1623803860000|2021-06-16 00:37:40|43491.4|43471.4|43489.4|43469.4|43491.4|43471.4|43489.4|43469.4|1
1623803870000|2021-06-16 00:37:50|43491.4|43471.4|43489.4|43469.4|43491.4|43471.4|43489.4|43469.4|5
1623803920000|2021-06-16 00:38:40|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|1
1623803940000|2021-06-16 00:39:00|||||||||9
1623803950000|2021-06-16 00:39:10|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1623803960000|2021-06-16 00:39:20|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43489.4|43469.4|3
1623803970000|2021-06-16 00:39:30|43488.9|43468.9|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|3
1623803980000|2021-06-16 00:39:40|43489.4|43469.4|43488.9|43468.9|43489.4|43469.4|43488.9|43468.9|0
1623803990000|2021-06-16 00:39:50|43486.9|43466.9|43486.4|43466.4|43488.9|43468.9|43486.4|43466.4|1
1623804000000|2021-06-16 00:40:00|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|0
1623804010000|2021-06-16 00:40:10|43488.9|43468.9|43486.4|43466.4|43488.9|43468.9|43486.4|43466.4|0
1623804040000|2021-06-16 00:40:40|||||||||1
1623804050000|2021-06-16 00:40:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43489.4|43469.4|7
1623804060000|2021-06-16 00:41:00|43489.4|43469.4|43486.4|43466.4|43489.4|43469.4|43486.4|43466.4|3
1623804070000|2021-06-16 00:41:10|||||||||1
1623804090000|2021-06-16 00:41:30|43491.4|43471.4|43489.4|43469.4|43491.4|43471.4|43489.4|43469.4|20
1623804100000|2021-06-16 00:41:40|43491.4|43471.4|43501.4|43481.4|43501.4|43481.4|43489.4|43469.4|29
1623804110000|2021-06-16 00:41:50|43503.4|43483.4|43501.4|43481.4|43503.4|43483.4|43501.4|43481.4|1
1623804120000|2021-06-16 00:42:00|43501.9|43481.9|43501.4|43481.4|43503.9|43483.9|43501.4|43481.4|4
1623804130000|2021-06-16 00:42:10|43501.9|43481.9|43503.9|43483.9|43506.4|43486.4|43501.4|43481.4|22
1623804140000|2021-06-16 00:42:20|43504.4|43484.4|43506.4|43486.4|43506.4|43486.4|43504.4|43484.4|0
1623804150000|2021-06-16 00:42:30|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|6
1623804160000|2021-06-16 00:42:40|43508.9|43488.9|43503.9|43483.9|43508.9|43488.9|43503.9|43483.9|10
1623804170000|2021-06-16 00:42:50|||||||||1
1623804190000|2021-06-16 00:43:10|||||||||2
1623804210000|2021-06-16 00:43:30|43503.4|43483.4|43501.4|43481.4|43503.4|43483.4|43501.4|43481.4|0
1623804220000|2021-06-16 00:43:40|||||||||5
1623804250000|2021-06-16 00:44:10|43503.9|43483.9|43501.4|43481.4|43503.9|43483.9|43501.4|43481.4|16
1623804260000|2021-06-16 00:44:20|43496.4|43476.4|43493.9|43473.9|43496.4|43476.4|43493.9|43473.9|25
1623804280000|2021-06-16 00:44:40|43491.9|43471.9|43493.9|43473.9|43493.9|43473.9|43491.9|43471.9|1
1623804300000|2021-06-16 00:45:00|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|1
1623804310000|2021-06-16 00:45:10|43494.9|43474.9|43494.4|43474.4|43494.9|43474.9|43494.4|43474.4|0
1623804320000|2021-06-16 00:45:20|43494.9|43474.9|43494.4|43474.4|43494.9|43474.9|43494.4|43474.4|0
1623804340000|2021-06-16 00:45:40|43496.4|43476.4|43494.4|43474.4|43496.4|43476.4|43494.4|43474.4|3
1623804350000|2021-06-16 00:45:50|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|0
1623804360000|2021-06-16 00:46:00|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|0
1623804370000|2021-06-16 00:46:10|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|2
1623804380000|2021-06-16 00:46:20|43494.4|43474.4|43496.4|43476.4|43496.4|43476.4|43494.4|43474.4|0
1623804390000|2021-06-16 00:46:30|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|1
1623804430000|2021-06-16 00:47:10|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|5
1623804470000|2021-06-16 00:47:50|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|3
1623804480000|2021-06-16 00:48:00|43488.9|43468.9|43486.4|43466.4|43488.9|43468.9|43486.4|43466.4|3
1623804490000|2021-06-16 00:48:10|||||||||1
1623804500000|2021-06-16 00:48:20|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|2
1623804510000|2021-06-16 00:48:30|||||||||1
1623804520000|2021-06-16 00:48:40|43474.4|43454.4|43473.9|43453.9|43474.4|43454.4|43471.4|43451.4|6
1623804530000|2021-06-16 00:48:50|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43473.9|43453.9|0
1623804540000|2021-06-16 00:49:00|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|2
1623804550000|2021-06-16 00:49:10|43479.4|43459.4|43481.4|43461.4|43481.4|43461.4|43479.4|43459.4|2
1623804560000|2021-06-16 00:49:20|43483.4|43463.4|43481.4|43461.4|43483.4|43463.4|43481.4|43461.4|0
1623804570000|2021-06-16 00:49:30|43483.9|43463.9|43486.4|43466.4|43486.4|43466.4|43483.9|43463.9|1
1623804580000|2021-06-16 00:49:40|43488.4|43468.4|43488.9|43468.9|43488.9|43468.9|43488.4|43468.4|3
1623804590000|2021-06-16 00:49:50|43488.4|43468.4|43486.4|43466.4|43488.4|43468.4|43486.4|43466.4|0
1623804600000|2021-06-16 00:50:00|43484.4|43464.4|43484.4|43464.4|43486.4|43466.4|43484.4|43464.4|1
1623804610000|2021-06-16 00:50:10|43486.4|43466.4|43484.4|43464.4|43486.4|43466.4|43484.4|43464.4|0
1623804630000|2021-06-16 00:50:30|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|1
1623804640000|2021-06-16 00:50:40|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|1
1623804660000|2021-06-16 00:51:00|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1623804670000|2021-06-16 00:51:10|||||||||1
1623804690000|2021-06-16 00:51:30|43481.9|43461.9|43483.9|43463.9|43483.9|43463.9|43481.9|43461.9|2
1623804700000|2021-06-16 00:51:40|||||||||2
1623804720000|2021-06-16 00:52:00|43483.4|43463.4|43483.9|43463.9|43484.4|43464.4|43481.4|43461.4|1
1623804740000|2021-06-16 00:52:20|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|1
1623804760000|2021-06-16 00:52:40|43483.9|43463.9|43481.4|43461.4|43483.9|43463.9|43481.4|43461.4|1
1623804770000|2021-06-16 00:52:50|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|0
1623804780000|2021-06-16 00:53:00|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1623804790000|2021-06-16 00:53:10|43481.4|43461.4|43479.4|43459.4|43481.4|43461.4|43479.4|43459.4|0
1623804800000|2021-06-16 00:53:20|||||||||1
1623804820000|2021-06-16 00:53:40|43481.4|43461.4|43479.4|43459.4|43481.4|43461.4|43479.4|43459.4|0
1623804840000|2021-06-16 00:54:00|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43479.4|43459.4|1
1623804850000|2021-06-16 00:54:10|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43483.9|43463.9|2
1623804860000|2021-06-16 00:54:20|43483.9|43463.9|43481.4|43461.4|43483.9|43463.9|43481.4|43461.4|2
1623804870000|2021-06-16 00:54:30|43483.9|43463.9|43481.4|43461.4|43484.4|43464.4|43481.4|43461.4|0
1623804880000|2021-06-16 00:54:40|43486.4|43466.4|43483.9|43463.9|43486.4|43466.4|43481.9|43461.9|2
1623804890000|2021-06-16 00:54:50|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|0
1623804900000|2021-06-16 00:55:00|43484.4|43464.4|43481.4|43461.4|43484.4|43464.4|43481.4|43461.4|2
1623804910000|2021-06-16 00:55:10|||||||||2
1623804920000|2021-06-16 00:55:20|||||||||2
1623804930000|2021-06-16 00:55:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|1
1623804970000|2021-06-16 00:56:10|43476.4|43456.4|43474.4|43454.4|43476.4|43456.4|43474.4|43454.4|3
1623804980000|2021-06-16 00:56:20|43469.4|43449.4|43464.4|43444.4|43469.4|43449.4|43464.4|43444.4|14
1623804990000|2021-06-16 00:56:30|43461.4|43441.4|43464.4|43444.4|43464.4|43444.4|43461.4|43441.4|5
1623805000000|2021-06-16 00:56:40|43463.9|43443.9|43461.4|43441.4|43463.9|43443.9|43461.4|43441.4|7
1623805010000|2021-06-16 00:56:50|43463.9|43443.9|43459.4|43439.4|43463.9|43443.9|43459.4|43439.4|2
1623805030000|2021-06-16 00:57:10|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|4
1623805040000|2021-06-16 00:57:20|43454.4|43434.4|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|3
1623805050000|2021-06-16 00:57:30|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|3
1623805060000|2021-06-16 00:57:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|1
1623805080000|2021-06-16 00:58:00|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1623805090000|2021-06-16 00:58:10|||||||||1
1623805120000|2021-06-16 00:58:40|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|1
1623805130000|2021-06-16 00:58:50|||||||||1
1623805140000|2021-06-16 00:59:00|43459.4|43439.4|43464.4|43444.4|43464.4|43444.4|43459.4|43439.4|0
1623805150000|2021-06-16 00:59:10|43466.9|43446.9|43469.4|43449.4|43469.4|43449.4|43464.4|43444.4|5
1623805160000|2021-06-16 00:59:20|43464.4|43444.4|43464.9|43444.9|43466.9|43446.9|43464.4|43444.4|1
1623805170000|2021-06-16 00:59:30|43464.4|43444.4|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|2
1623805180000|2021-06-16 00:59:40|43466.4|43446.4|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|1
1623805190000|2021-06-16 00:59:50|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|1
1623805200000|2021-06-16 01:00:00|43466.9|43446.9|43504.4|43484.4|43504.4|43484.4|43461.4|43441.4|52
1623805210000|2021-06-16 01:00:10|43503.9|43483.9|43501.9|43481.9|43504.9|43484.9|43484.4|43464.4|30
1623805220000|2021-06-16 01:00:20|43504.4|43484.4|43538.9|43518.9|43539.4|43519.4|43504.4|43484.4|52
1623805230000|2021-06-16 01:00:30|43541.4|43521.4|43541|43521|43546|43526|43536|43516|27
1623805240000|2021-06-16 01:00:40|43538.5|43518.5|43548.9|43528.9|43551.4|43531.4|43533.9|43513.9|39
1623805250000|2021-06-16 01:00:50|43546.4|43526.4|43546.4|43526.4|43551.4|43531.4|43546.4|43526.4|15
1623805260000|2021-06-16 01:01:00|43546.9|43526.9|43519.4|43499.4|43551.9|43531.9|43514.9|43494.9|53
1623805270000|2021-06-16 01:01:10|43524.4|43504.4|43539.4|43519.4|43543.5|43523.5|43524.4|43504.4|30
1623805280000|2021-06-16 01:01:20|43541.9|43521.9|43546.4|43526.4|43546.4|43526.4|43541.9|43521.9|9
1623805290000|2021-06-16 01:01:30|43551.4|43531.4|43564.4|43544.4|43564.4|43544.4|43549.4|43529.4|25
1623805300000|2021-06-16 01:01:40|43563.9|43543.9|43551.9|43531.9|43563.9|43543.9|43549.9|43529.9|9
1623805310000|2021-06-16 01:01:50|43549.4|43529.4|43554.4|43534.4|43556.4|43536.4|43548.9|43528.9|23
1623805320000|2021-06-16 01:02:00|43554.9|43534.9|43561.4|43541.4|43568.9|43548.9|43554.9|43534.9|22
1623805330000|2021-06-16 01:02:10|43563.5|43543.5|43549.4|43529.4|43563.9|43543.9|43549.4|43529.4|17
1623805340000|2021-06-16 01:02:20|43549.9|43529.9|43554.9|43534.9|43554.9|43534.9|43546.4|43526.4|15
1623805350000|2021-06-16 01:02:30|43554.4|43534.4|43550.3|43530.3|43554.4|43534.4|43550.3|43530.3|6
1623805360000|2021-06-16 01:02:40|43549.4|43529.4|43533.5|43513.5|43549.4|43529.4|43533.5|43513.5|6
1623805370000|2021-06-16 01:02:50|43531|43511|43529.4|43509.4|43531.4|43511.4|43526.4|43506.4|9
1623805380000|2021-06-16 01:03:00|43533.9|43513.9|43541.4|43521.4|43541.4|43521.4|43529.4|43509.4|7
1623805390000|2021-06-16 01:03:10|43541.9|43521.9|43533.9|43513.9|43541.9|43521.9|43531.9|43511.9|18
1623805400000|2021-06-16 01:03:20|43534.4|43514.4|43536.4|43516.4|43536.9|43516.9|43533.9|43513.9|6
1623805410000|2021-06-16 01:03:30|43536|43516|43533.9|43513.9|43536|43516|43531.4|43511.4|3
1623805420000|2021-06-16 01:03:40|43531.4|43511.4|43528.9|43508.9|43531.9|43511.9|43528.9|43508.9|5
1623805430000|2021-06-16 01:03:50|43531.4|43511.4|43538.5|43518.5|43538.9|43518.9|43528.9|43508.9|7
1623805440000|2021-06-16 01:04:00|43536.4|43516.4|43546.4|43526.4|43546.4|43526.4|43536.4|43516.4|7
1623805450000|2021-06-16 01:04:10|43544.4|43524.4|43539.4|43519.4|43546.4|43526.4|43539.4|43519.4|21
1623805460000|2021-06-16 01:04:20|43538.9|43518.9|43518.9|43498.9|43538.9|43518.9|43518.9|43498.9|16
1623805470000|2021-06-16 01:04:30|43514.4|43494.4|43513.9|43493.9|43514.4|43494.4|43509.4|43489.4|9
1623805480000|2021-06-16 01:04:40|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|4
1623805490000|2021-06-16 01:04:50|43513.9|43493.9|43514.9|43494.9|43514.9|43494.9|43513.9|43493.9|1
1623805500000|2021-06-16 01:05:00|43516.9|43496.9|43514.4|43494.4|43519.4|43499.4|43514.4|43494.4|9
1623805510000|2021-06-16 01:05:10|43513.9|43493.9|43513.9|43493.9|43518.9|43498.9|43513.9|43493.9|6
1623805520000|2021-06-16 01:05:20|43514.4|43494.4|43508.9|43488.9|43516.4|43496.4|43508.9|43488.9|9
1623805530000|2021-06-16 01:05:30|43509.4|43489.4|43513.9|43493.9|43513.9|43493.9|43506.4|43486.4|5
1623805540000|2021-06-16 01:05:40|43511.9|43491.9|43509.4|43489.4|43511.9|43491.9|43509.4|43489.4|4
1623805550000|2021-06-16 01:05:50|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|4
1623805560000|2021-06-16 01:06:00|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|4
1623805570000|2021-06-16 01:06:10|43506.9|43486.9|43509.4|43489.4|43509.4|43489.4|43503.9|43483.9|6
1623805580000|2021-06-16 01:06:20|43511.4|43491.4|43513.9|43493.9|43513.9|43493.9|43511.4|43491.4|6
1623805600000|2021-06-16 01:06:40|43514.4|43494.4|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|5
1623805610000|2021-06-16 01:06:50|43517.4|43497.4|43528.9|43508.9|43528.9|43508.9|43517.4|43497.4|5
1623805620000|2021-06-16 01:07:00|43529.4|43509.4|43519.4|43499.4|43529.4|43509.4|43518.9|43498.9|6
1623805630000|2021-06-16 01:07:10|43523.5|43503.5|43519.4|43499.4|43523.5|43503.5|43519.4|43499.4|3
1623805640000|2021-06-16 01:07:20|43519.9|43499.9|43523.9|43503.9|43524.4|43504.4|43519.4|43499.4|0
1623805650000|2021-06-16 01:07:30|43523.5|43503.5|43519.4|43499.4|43524.4|43504.4|43519.4|43499.4|6
1623805660000|2021-06-16 01:07:40|43518.9|43498.9|43524.4|43504.4|43524.4|43504.4|43516.4|43496.4|10
1623805670000|2021-06-16 01:07:50|43524.9|43504.9|43524.4|43504.4|43524.9|43504.9|43524.4|43504.4|4
1623805680000|2021-06-16 01:08:00|43523.5|43503.5|43528.9|43508.9|43528.9|43508.9|43523.5|43503.5|3
1623805690000|2021-06-16 01:08:10|43531|43511|43531.4|43511.4|43531.4|43511.4|43529.4|43509.4|0
1623805700000|2021-06-16 01:08:20|43534.4|43514.4|43533.9|43513.9|43534.4|43514.4|43529.4|43509.4|4
1623805710000|2021-06-16 01:08:30|43529.4|43509.4|43524.4|43504.4|43533.9|43513.9|43524.4|43504.4|7
1623805720000|2021-06-16 01:08:40|43526.9|43506.9|43524.4|43504.4|43526.9|43506.9|43524.4|43504.4|9
1623805730000|2021-06-16 01:08:50|43523.5|43503.5|43521.9|43501.9|43523.5|43503.5|43519.4|43499.4|4
1623805740000|2021-06-16 01:09:00|43519.4|43499.4|43543.9|43523.9|43543.9|43523.9|43519.4|43499.4|21
1623805750000|2021-06-16 01:09:10|43544.4|43524.4|43556.4|43536.4|43556.4|43536.4|43544.4|43524.4|15
1623805760000|2021-06-16 01:09:20|43556|43536|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|3
1623805770000|2021-06-16 01:09:30|43558.5|43538.5|43558.9|43538.9|43558.9|43538.9|43558.5|43538.5|5
1623805780000|2021-06-16 01:09:40|43559.4|43539.4|43566.4|43546.4|43566.4|43546.4|43559.4|43539.4|15
1623805790000|2021-06-16 01:09:50|43568.5|43548.5|43573.9|43553.9|43573.9|43553.9|43564.4|43544.4|11
1623805800000|2021-06-16 01:10:00|43571.4|43551.4|43569.4|43549.4|43573.9|43553.9|43569.4|43549.4|6
1623805810000|2021-06-16 01:10:10|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|2
1623805820000|2021-06-16 01:10:20|43568.5|43548.5|43569.4|43549.4|43569.4|43549.4|43566.4|43546.4|3
1623805830000|2021-06-16 01:10:30|43568.9|43548.9|43583.9|43563.9|43583.9|43563.9|43568.9|43548.9|19
1623805840000|2021-06-16 01:10:40|43581.4|43561.4|43583.9|43563.9|43584.4|43564.4|43579.4|43559.4|24
1623805850000|2021-06-16 01:10:50|43586.4|43566.4|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|10
1623805860000|2021-06-16 01:11:00|43581.4|43561.4|43579.4|43559.4|43581.9|43561.9|43578.9|43558.9|13
1623805870000|2021-06-16 01:11:10|43581.4|43561.4|43576.4|43556.4|43581.4|43561.4|43576.4|43556.4|4
1623805880000|2021-06-16 01:11:20|43578.9|43558.9|43583.9|43563.9|43583.9|43563.9|43578.9|43558.9|8
1623805890000|2021-06-16 01:11:30|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|2
1623805900000|2021-06-16 01:11:40|43586.4|43566.4|43586.4|43566.4|43589.4|43569.4|43584.4|43564.4|12
1623805910000|2021-06-16 01:11:50|43584.4|43564.4|43588.9|43568.9|43588.9|43568.9|43581.9|43561.9|10
1623805920000|2021-06-16 01:12:00|43591.4|43571.4|43596.4|43576.4|43596.9|43576.9|43591.4|43571.4|28
1623805930000|2021-06-16 01:12:10|43599.4|43579.4|43602.4|43582.4|43602.4|43582.4|43599.4|43579.4|19
1623805940000|2021-06-16 01:12:20|43604.4|43584.4|43609.4|43589.4|43611.9|43591.9|43604.4|43584.4|11
1623805950000|2021-06-16 01:12:30|43608.9|43588.9|43606.4|43586.4|43609.4|43589.4|43606.4|43586.4|21
1623805960000|2021-06-16 01:12:40|43608.9|43588.9|43608.9|43588.9|43609.4|43589.4|43604.4|43584.4|7
1623805970000|2021-06-16 01:12:50|43606.9|43586.9|43609.9|43589.9|43609.9|43589.9|43606.9|43586.9|8
1623805980000|2021-06-16 01:13:00|43609.4|43589.4|43609.4|43589.4|43611.9|43591.9|43606.9|43586.9|11
1623805990000|2021-06-16 01:13:10|43608.9|43588.9|43613.9|43593.9|43613.9|43593.9|43608.9|43588.9|4
1623806000000|2021-06-16 01:13:20|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43611.4|43591.4|16
1623806010000|2021-06-16 01:13:30|43612.4|43592.4|43612.4|43592.4|43614.4|43594.4|43612.4|43592.4|5
1623806020000|2021-06-16 01:13:40|43613.9|43593.9|43609.4|43589.4|43614.4|43594.4|43609.4|43589.4|13
1623806030000|2021-06-16 01:13:50|43613.9|43593.9|43609.4|43589.4|43613.9|43593.9|43609.4|43589.4|7
1623806040000|2021-06-16 01:14:00|43606.9|43586.9|43609.4|43589.4|43609.4|43589.4|43604.4|43584.4|4
1623806050000|2021-06-16 01:14:10|43606.9|43586.9|43604.4|43584.4|43607.4|43587.4|43604.4|43584.4|7
1623806060000|2021-06-16 01:14:20|||||||||10
1623806070000|2021-06-16 01:14:30|43601.9|43581.9|43604.9|43584.9|43604.9|43584.9|43599.4|43579.4|10
1623806090000|2021-06-16 01:14:50|43605.4|43585.4|43607.4|43587.4|43607.4|43587.4|43605.4|43585.4|7
1623806100000|2021-06-16 01:15:00|43607.9|43587.9|43609.9|43589.9|43614.4|43594.4|43607.9|43587.9|12
1623806110000|2021-06-16 01:15:10|43611.4|43591.4|43609.4|43589.4|43612.4|43592.4|43609.4|43589.4|4
1623806120000|2021-06-16 01:15:20|43611.9|43591.9|43606.4|43586.4|43611.9|43591.9|43606.4|43586.4|12
1623806130000|2021-06-16 01:15:30|43604.4|43584.4|43593.9|43573.9|43604.4|43584.4|43593.9|43573.9|12
1623806140000|2021-06-16 01:15:40|43593.5|43573.5|43589.4|43569.4|43594.4|43574.4|43589.4|43569.4|8
1623806150000|2021-06-16 01:15:50|43589.9|43569.9|43591.9|43571.9|43591.9|43571.9|43589.4|43569.4|12
1623806160000|2021-06-16 01:16:00|43589.4|43569.4|43606.9|43586.9|43606.9|43586.9|43589.4|43569.4|12
1623806170000|2021-06-16 01:16:10|43606.4|43586.4|43611.4|43591.4|43611.4|43591.4|43604.4|43584.4|3
1623806180000|2021-06-16 01:16:20|43613.5|43593.5|43631.4|43611.4|43633.5|43613.5|43609.4|43589.4|30
1623806190000|2021-06-16 01:16:30|43629.4|43609.4|43634.4|43614.4|43636.4|43616.4|43629.4|43609.4|21
1623806200000|2021-06-16 01:16:40|43633.9|43613.9|43634.4|43614.4|43634.4|43614.4|43633.9|43613.9|3
1623806210000|2021-06-16 01:16:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|3
1623806220000|2021-06-16 01:17:00|43634.4|43614.4|43634.4|43614.4|43636.4|43616.4|43631.4|43611.4|12
1623806230000|2021-06-16 01:17:10|43639.4|43619.4|43644.4|43624.4|43644.4|43624.4|43639.4|43619.4|21
1623806240000|2021-06-16 01:17:20|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|6
1623806250000|2021-06-16 01:17:30|43648.9|43628.9|43639.4|43619.4|43649.4|43629.4|43639.4|43619.4|14
1623806260000|2021-06-16 01:17:40|43638.9|43618.9|43649.4|43629.4|43649.4|43629.4|43638.9|43618.9|6
1623806270000|2021-06-16 01:17:50|43646.4|43626.4|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|10
1623806280000|2021-06-16 01:18:00|43651.4|43631.4|43641.4|43621.4|43651.4|43631.4|43641.4|43621.4|14
1623806290000|2021-06-16 01:18:10|43636.9|43616.9|43632.4|43612.4|43636.9|43616.9|43632.4|43612.4|5
1623806300000|2021-06-16 01:18:20|43629.9|43609.9|43626.9|43606.9|43631.9|43611.9|43626.9|43606.9|5
1623806310000|2021-06-16 01:18:30|43626.4|43606.4|43629.4|43609.4|43629.4|43609.4|43624.9|43604.9|5
1623806320000|2021-06-16 01:18:40|43639.4|43619.4|43641.4|43621.4|43644.4|43624.4|43639.4|43619.4|11
1623806330000|2021-06-16 01:18:50|43639.4|43619.4|43639.4|43619.4|43642.4|43622.4|43639.4|43619.4|4
1623806340000|2021-06-16 01:19:00|43639.9|43619.9|43639.4|43619.4|43642.4|43622.4|43639.4|43619.4|4
1623806350000|2021-06-16 01:19:10|||||||||4
1623806360000|2021-06-16 01:19:20|43638.9|43618.9|43634.4|43614.4|43639.4|43619.4|43634.4|43614.4|8
1623806370000|2021-06-16 01:19:30|43632.4|43612.4|43634.4|43614.4|43634.4|43614.4|43631.4|43611.4|7
1623806380000|2021-06-16 01:19:40|43634.9|43614.9|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|2
1623806390000|2021-06-16 01:19:50|43641.4|43621.4|43641.4|43621.4|43641.4|43621.4|43641.4|43621.4|1
1623806400000|2021-06-16 01:20:00|43644.4|43624.4|43653.9|43633.9|43653.9|43633.9|43644.4|43624.4|22
1623806420000|2021-06-16 01:20:20|43654.4|43634.4|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|4
1623806430000|2021-06-16 01:20:30|43656.4|43636.4|43657.4|43637.4|43657.4|43637.4|43656.4|43636.4|3
1623806440000|2021-06-16 01:20:40|43656.4|43636.4|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|6
1623806450000|2021-06-16 01:20:50|43658.9|43638.9|43654.4|43634.4|43658.9|43638.9|43654.4|43634.4|5
1623806460000|2021-06-16 01:21:00|43654.9|43634.9|43649.9|43629.9|43656.9|43636.9|43649.9|43629.9|5
1623806470000|2021-06-16 01:21:10|43649.4|43629.4|43637.4|43617.4|43649.4|43629.4|43637.4|43617.4|9
1623806480000|2021-06-16 01:21:20|43632.4|43612.4|43629.4|43609.4|43634.4|43614.4|43629.4|43609.4|10
1623806490000|2021-06-16 01:21:30|43627.4|43607.4|43623.9|43603.9|43627.4|43607.4|43623.9|43603.9|6
1623806500000|2021-06-16 01:21:40|43624.4|43604.4|43609.9|43589.9|43624.4|43604.4|43609.4|43589.4|10
1623806510000|2021-06-16 01:21:50|43609.4|43589.4|43619.4|43599.4|43619.4|43599.4|43609.4|43589.4|4
1623806520000|2021-06-16 01:22:00|43627.4|43607.4|43629.4|43609.4|43633.9|43613.9|43626.9|43606.9|9
1623806530000|2021-06-16 01:22:10|43628.9|43608.9|43629.4|43609.4|43629.4|43609.4|43626.9|43606.9|9
1623806540000|2021-06-16 01:22:20|43629.9|43609.9|43631.9|43611.9|43631.9|43611.9|43629.9|43609.9|6
1623806550000|2021-06-16 01:22:30|43631.4|43611.4|43636.9|43616.9|43636.9|43616.9|43629.4|43609.4|4
1623806560000|2021-06-16 01:22:40|43634.4|43614.4|43634.4|43614.4|43638.9|43618.9|43634.4|43614.4|5
1623806570000|2021-06-16 01:22:50|43639.4|43619.4|43634.9|43614.9|43639.4|43619.4|43634.4|43614.4|9
1623806580000|2021-06-16 01:23:00|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|9
1623806590000|2021-06-16 01:23:10|43631.9|43611.9|43633.9|43613.9|43634.4|43614.4|43631.9|43611.9|3
1623806600000|2021-06-16 01:23:20|43634.4|43614.4|43633.9|43613.9|43634.4|43614.4|43631.4|43611.4|9
1623806610000|2021-06-16 01:23:30|43629.9|43609.9|43629.4|43609.4|43629.9|43609.9|43626.9|43606.9|10
1623806620000|2021-06-16 01:23:40|43626.9|43606.9|43622.4|43602.4|43629.4|43609.4|43621.9|43601.9|7
1623806630000|2021-06-16 01:23:50|43624.4|43604.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|7
1623806640000|2021-06-16 01:24:00|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43616.9|43596.9|2
1623806650000|2021-06-16 01:24:10|43622.4|43602.4|43628.9|43608.9|43628.9|43608.9|43622.4|43602.4|4
1623806660000|2021-06-16 01:24:20|43628.5|43608.5|43628.9|43608.9|43628.9|43608.9|43624.4|43604.4|3
1623806670000|2021-06-16 01:24:30|43624.4|43604.4|43624|43604|43628.9|43608.9|43623.9|43603.9|2
1623806680000|2021-06-16 01:24:40|43624.4|43604.4|43629|43609|43629|43609|43624.4|43604.4|1
1623806690000|2021-06-16 01:24:50|43629.4|43609.4|43624.4|43604.4|43629.4|43609.4|43624.4|43604.4|3
1623806700000|2021-06-16 01:25:00|43626.5|43606.5|43626.5|43606.5|43629|43609|43624|43604|6
1623806710000|2021-06-16 01:25:10|43629|43609|43631|43611|43631|43611|43626.5|43606.5|2
1623806720000|2021-06-16 01:25:20|43631.5|43611.5|43641|43621|43641|43621|43631.5|43611.5|3
1623806730000|2021-06-16 01:25:30|43639|43619|43644|43624|43644|43624|43639|43619|5
1623806740000|2021-06-16 01:25:40|43646|43626|43654.4|43634.4|43654.4|43634.4|43646|43626|7
1623806750000|2021-06-16 01:25:50|43656.5|43636.5|43659|43639|43659|43639|43656.5|43636.5|1
1623806760000|2021-06-16 01:26:00|43656.9|43636.9|43657.4|43637.4|43661.5|43641.5|43654|43634|12
1623806770000|2021-06-16 01:26:10|43656.5|43636.5|43654.4|43634.4|43659|43639|43654.4|43634.4|3
1623806780000|2021-06-16 01:26:20|43651.9|43631.9|43646.9|43626.9|43654.4|43634.4|43646.9|43626.9|3
1623806790000|2021-06-16 01:26:30|43646.5|43626.5|43644|43624|43646.5|43626.5|43639.4|43619.4|3
1623806800000|2021-06-16 01:26:40|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639|43619|3
1623806810000|2021-06-16 01:26:50|43641.5|43621.5|43629.4|43609.4|43641.5|43621.5|43629.4|43609.4|10
1623806820000|2021-06-16 01:27:00|43632.4|43612.4|43636.9|43616.9|43636.9|43616.9|43632.4|43612.4|3
1623806830000|2021-06-16 01:27:10|43634.4|43614.4|43634.4|43614.4|43636.9|43616.9|43631.9|43611.9|6
1623806840000|2021-06-16 01:27:20|||||||||2
1623806850000|2021-06-16 01:27:30|43629.9|43609.9|43629.4|43609.4|43629.9|43609.9|43629.4|43609.4|2
1623806870000|2021-06-16 01:27:50|43627.4|43607.4|43616.9|43596.9|43627.4|43607.4|43616.9|43596.9|8
1623806880000|2021-06-16 01:28:00|43616.5|43596.5|43616.5|43596.5|43619.4|43599.4|43616.5|43596.5|5
1623806890000|2021-06-16 01:28:10|43612.4|43592.4|43614.4|43594.4|43614.4|43594.4|43612.4|43592.4|10
1623806900000|2021-06-16 01:28:20|43614|43594|43614.4|43594.4|43614.4|43594.4|43614|43594|0
1623806910000|2021-06-16 01:28:30|43619|43599|43619.4|43599.4|43621.5|43601.5|43619|43599|9
1623806920000|2021-06-16 01:28:40|43614.9|43594.9|43614|43594|43614.9|43594.9|43614|43594|2
1623806930000|2021-06-16 01:28:50|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43609.4|43589.4|4
1623806940000|2021-06-16 01:29:00|43611.9|43591.9|43611.9|43591.9|43614|43594|43611.5|43591.5|7
1623806950000|2021-06-16 01:29:10|43612.4|43592.4|43614|43594|43614.4|43594.4|43611.9|43591.9|7
1623806970000|2021-06-16 01:29:30|43614.4|43594.4|43611.9|43591.9|43614.4|43594.4|43611.9|43591.9|3
1623806980000|2021-06-16 01:29:40|43614|43594|43609|43589|43614|43594|43606.9|43586.9|8
1623806990000|2021-06-16 01:29:50|43606.5|43586.5|43601.5|43581.5|43606.5|43586.5|43601.5|43581.5|9
1623807000000|2021-06-16 01:30:00|43599.4|43579.4|43599.4|43579.4|43601.9|43581.9|43599.4|43579.4|11
1623807010000|2021-06-16 01:30:10|43597.4|43577.4|43594|43574|43597.4|43577.4|43591.9|43571.9|5
1623807020000|2021-06-16 01:30:20|43591.5|43571.5|43594.4|43574.4|43594.4|43574.4|43589.4|43569.4|11
1623807030000|2021-06-16 01:30:30|43591.5|43571.5|43589|43569|43591.5|43571.5|43589|43569|4
1623807040000|2021-06-16 01:30:40|43591|43571|43579.4|43559.4|43591|43571|43579.4|43559.4|8
1623807050000|2021-06-16 01:30:50|43581.5|43561.5|43579|43559|43584|43564|43579|43559|9
1623807060000|2021-06-16 01:31:00|43576.9|43556.9|43581.5|43561.5|43584|43564|43576.9|43556.9|7
1623807070000|2021-06-16 01:31:10|43579.4|43559.4|43571.5|43551.5|43579.4|43559.4|43571.5|43551.5|15
1623807080000|2021-06-16 01:31:20|43569.4|43549.4|43569|43549|43572.4|43552.4|43569|43549|6
1623807090000|2021-06-16 01:31:30|43568.5|43548.5|43566.5|43546.5|43571.5|43551.5|43566.5|43546.5|8
1623807100000|2021-06-16 01:31:40|43564|43544|43561.9|43541.9|43564|43544|43557.4|43537.4|12
1623807110000|2021-06-16 01:31:50|43561.5|43541.5|43561.9|43541.9|43564|43544|43559.4|43539.4|7
1623807120000|2021-06-16 01:32:00|43564|43544|43544.9|43524.9|43564|43544|43544.9|43524.9|12
1623807130000|2021-06-16 01:32:10|43549.4|43529.4|43551.9|43531.9|43556.9|43536.9|43549.4|43529.4|15
1623807140000|2021-06-16 01:32:20|43554|43534|43556.9|43536.9|43556.9|43536.9|43554|43534|10
1623807150000|2021-06-16 01:32:30|43554.4|43534.4|43552.4|43532.4|43556.9|43536.9|43552.4|43532.4|3
1623807160000|2021-06-16 01:32:40|43554|43534|43554|43534|43554.4|43534.4|43553.5|43533.5|4
1623807170000|2021-06-16 01:32:50|43554.4|43534.4|43559.4|43539.4|43559.4|43539.4|43554.4|43534.4|13
1623807180000|2021-06-16 01:33:00|43561.5|43541.5|43579.4|43559.4|43579.4|43559.4|43561.5|43541.5|15
1623807190000|2021-06-16 01:33:10|43579.9|43559.9|43578.5|43558.5|43584|43564|43578.5|43558.5|0
1623807200000|2021-06-16 01:33:20|43576|43556|43569.4|43549.4|43576|43556|43569.4|43549.4|10
1623807210000|2021-06-16 01:33:30|43574|43554|43571.9|43551.9|43574|43554|43568.5|43548.5|7
1623807220000|2021-06-16 01:33:40|43569.9|43549.9|43569.9|43549.9|43571.9|43551.9|43569.9|43549.9|3
1623807230000|2021-06-16 01:33:50|43571.9|43551.9|43579.9|43559.9|43584|43564|43569.9|43549.9|6
1623807240000|2021-06-16 01:34:00|43581.9|43561.9|43587.4|43567.4|43587.4|43567.4|43581.9|43561.9|5
1623807250000|2021-06-16 01:34:10|43589.4|43569.4|43585.4|43565.4|43590.4|43570.4|43584.9|43564.9|3
1623807260000|2021-06-16 01:34:20|43581.9|43561.9|43579.9|43559.9|43581.9|43561.9|43579.4|43559.4|2
1623807270000|2021-06-16 01:34:30|43579.4|43559.4|43586.9|43566.9|43586.9|43566.9|43579.4|43559.4|3
1623807280000|2021-06-16 01:34:40|43584.9|43564.9|43591.9|43571.9|43591.9|43571.9|43584.9|43564.9|6
1623807290000|2021-06-16 01:34:50|43592.4|43572.4|43598.5|43578.5|43598.5|43578.5|43592.4|43572.4|5
1623807300000|2021-06-16 01:35:00|43599|43579|43586.9|43566.9|43603.5|43583.5|43586.9|43566.9|16
1623807310000|2021-06-16 01:35:10|43584.4|43564.4|43584|43564|43584.4|43564.4|43581.9|43561.9|3
1623807320000|2021-06-16 01:35:20|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|0
1623807330000|2021-06-16 01:35:30|43586.5|43566.5|43589.4|43569.4|43589.4|43569.4|43586.5|43566.5|5
1623807340000|2021-06-16 01:35:40|43589|43569|43582.4|43562.4|43589|43569|43581.9|43561.9|3
1623807350000|2021-06-16 01:35:50|43581.9|43561.9|43579.4|43559.4|43581.9|43561.9|43576.5|43556.5|5
1623807360000|2021-06-16 01:36:00|43577.4|43557.4|43579.4|43559.4|43579.4|43559.4|43576.9|43556.9|2
1623807370000|2021-06-16 01:36:10|43579.9|43559.9|43582.4|43562.4|43582.4|43562.4|43579.9|43559.9|2
1623807380000|2021-06-16 01:36:20|43586.5|43566.5|43589|43569|43589.4|43569.4|43586.5|43566.5|4
1623807390000|2021-06-16 01:36:30|43589.4|43569.4|43589|43569|43591.9|43571.9|43589|43569|6
1623807400000|2021-06-16 01:36:40|43589.4|43569.4|43584.9|43564.9|43591.5|43571.5|43584.9|43564.9|0
1623807410000|2021-06-16 01:36:50|43584.4|43564.4|43579.4|43559.4|43584.4|43564.4|43579.4|43559.4|5
1623807420000|2021-06-16 01:37:00|43576.9|43556.9|43572.4|43552.4|43579|43559|43572.4|43552.4|4
1623807430000|2021-06-16 01:37:10|43574.4|43554.4|43571.9|43551.9|43576.5|43556.5|43571.9|43551.9|2
1623807440000|2021-06-16 01:37:20|43571.5|43551.5|43574|43554|43574.4|43554.4|43571.5|43551.5|2
1623807450000|2021-06-16 01:37:30|43569.4|43549.4|43569.4|43549.4|43574|43554|43569.4|43549.4|1
1623807460000|2021-06-16 01:37:40|43564.9|43544.9|43569|43549|43569.4|43549.4|43564.9|43544.9|1
1623807470000|2021-06-16 01:37:50|43569.4|43549.4|43569.4|43549.4|43569.9|43549.9|43566.9|43546.9|7
1623807480000|2021-06-16 01:38:00|43569|43549|43565.4|43545.4|43569|43549|43564.4|43544.4|2
1623807490000|2021-06-16 01:38:10|43564.9|43544.9|43569.4|43549.4|43569.9|43549.9|43564.9|43544.9|3
1623807500000|2021-06-16 01:38:20|43569.9|43549.9|43569.4|43549.4|43574|43554|43569.4|43549.4|5
1623807510000|2021-06-16 01:38:30|43569|43549|43571.5|43551.5|43571.5|43551.5|43568.5|43548.5|2
1623807520000|2021-06-16 01:38:40|43571.9|43551.9|43584|43564|43584|43564|43571.9|43551.9|6
1623807530000|2021-06-16 01:38:50|43586|43566|43594|43574|43594.4|43574.4|43579.9|43559.9|8
1623807540000|2021-06-16 01:39:00|43594.4|43574.4|43594|43574|43596.5|43576.5|43594|43574|10
1623807550000|2021-06-16 01:39:10|43599|43579|43604.4|43584.4|43606|43586|43599|43579|17
1623807560000|2021-06-16 01:39:20|43604|43584|43606.5|43586.5|43606.5|43586.5|43601.5|43581.5|7
1623807570000|2021-06-16 01:39:30|43604.4|43584.4|43609|43589|43609|43589|43604.4|43584.4|7
1623807580000|2021-06-16 01:39:40|43606.5|43586.5|43604|43584|43609|43589|43604|43584|8
1623807590000|2021-06-16 01:39:50|43601.9|43581.9|43604|43584|43604.4|43584.4|43599.4|43579.4|2
1623807600000|2021-06-16 01:40:00|43599.4|43579.4|43606.5|43586.5|43609.4|43589.4|43599.4|43579.4|9
1623807610000|2021-06-16 01:40:10|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43602.4|43582.4|2
1623807620000|2021-06-16 01:40:20|43606.5|43586.5|43602.4|43582.4|43606.5|43586.5|43601.9|43581.9|4
1623807630000|2021-06-16 01:40:30|43604|43584|43596.9|43576.9|43604|43584|43596.9|43576.9|3
1623807640000|2021-06-16 01:40:40|43594.9|43574.9|43591.9|43571.9|43599.4|43579.4|43591.9|43571.9|5
1623807650000|2021-06-16 01:40:50|43594.4|43574.4|43591.9|43571.9|43594.4|43574.4|43591.5|43571.5|3
1623807660000|2021-06-16 01:41:00|43592.4|43572.4|43611.9|43591.9|43611.9|43591.9|43592.4|43572.4|8
1623807670000|2021-06-16 01:41:10|43609.9|43589.9|43611.9|43591.9|43614|43594|43609.4|43589.4|1
1623807680000|2021-06-16 01:41:20|43614|43594|43614.4|43594.4|43614.4|43594.4|43614|43594|7
1623807690000|2021-06-16 01:41:30|43616.9|43596.9|43611.5|43591.5|43616.9|43596.9|43611|43591|6
1623807700000|2021-06-16 01:41:40|43611|43591|43591.5|43571.5|43611|43591|43589.4|43569.4|10
1623807710000|2021-06-16 01:41:50|43589.4|43569.4|43594|43574|43594|43574|43586.9|43566.9|14
1623807720000|2021-06-16 01:42:00|43594.4|43574.4|43579.4|43559.4|43594.4|43574.4|43579.4|43559.4|8
1623807730000|2021-06-16 01:42:10|43581.5|43561.5|43586.9|43566.9|43591.5|43571.5|43581.5|43561.5|10
1623807740000|2021-06-16 01:42:20|43586.5|43566.5|43589|43569|43589.4|43569.4|43586.5|43566.5|7
1623807750000|2021-06-16 01:42:30|43586.9|43566.9|43584.4|43564.4|43586.9|43566.9|43579.4|43559.4|2
1623807760000|2021-06-16 01:42:40|43581.9|43561.9|43584.9|43564.9|43586.9|43566.9|43579.9|43559.9|4
1623807770000|2021-06-16 01:42:50|43586.9|43566.9|43584.9|43564.9|43586.9|43566.9|43582.4|43562.4|2
1623807780000|2021-06-16 01:43:00|43585.4|43565.4|43591.9|43571.9|43591.9|43571.9|43584.4|43564.4|6
1623807790000|2021-06-16 01:43:10|43592.4|43572.4|43586.9|43566.9|43596.9|43576.9|43586.9|43566.9|7
1623807800000|2021-06-16 01:43:20|43586.5|43566.5|43572.4|43552.4|43586.5|43566.5|43572.4|43552.4|6
1623807810000|2021-06-16 01:43:30|43570.4|43550.4|43564.4|43544.4|43570.4|43550.4|43559.4|43539.4|9
1623807820000|2021-06-16 01:43:40|43569.4|43549.4|43566.9|43546.9|43569.4|43549.4|43566.9|43546.9|2
1623807830000|2021-06-16 01:43:50|43569|43549|43569.4|43549.4|43571.9|43551.9|43569|43549|2
1623807840000|2021-06-16 01:44:00|43569|43549|43569.4|43549.4|43569.4|43549.4|43569|43549|6
1623807850000|2021-06-16 01:44:10|43569|43549|43569|43549|43569|43549|43569|43549|0
1623807860000|2021-06-16 01:44:20|43566.9|43546.9|43566.5|43546.5|43569|43549|43559.9|43539.9|5
1623807870000|2021-06-16 01:44:30|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43560.4|43540.4|1
1623807880000|2021-06-16 01:44:40|43564|43544|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|1
1623807890000|2021-06-16 01:44:50|43564|43544|43561.9|43541.9|43564.4|43544.4|43559.9|43539.9|2
1623807900000|2021-06-16 01:45:00|43559.9|43539.9|43566.5|43546.5|43566.9|43546.9|43559.9|43539.9|4
1623807910000|2021-06-16 01:45:10|43566.9|43546.9|43564.9|43544.9|43566.9|43546.9|43564.9|43544.9|1
1623807920000|2021-06-16 01:45:20|43564.4|43544.4|43561.9|43541.9|43564.4|43544.4|43561.9|43541.9|1
1623807930000|2021-06-16 01:45:30|43559.9|43539.9|43554.9|43534.9|43559.9|43539.9|43552.4|43532.4|4
1623807940000|2021-06-16 01:45:40|43557.9|43537.9|43559.9|43539.9|43559.9|43539.9|43557.9|43537.9|1
1623807950000|2021-06-16 01:45:50|43561.9|43541.9|43564.4|43544.4|43564.4|43544.4|43555.4|43535.4|10
1623807960000|2021-06-16 01:46:00|43559.9|43539.9|43569.9|43549.9|43571.5|43551.5|43559.9|43539.9|3
1623807970000|2021-06-16 01:46:10|43571.9|43551.9|43581.9|43561.9|43584|43564|43571.9|43551.9|2
1623807980000|2021-06-16 01:46:20|43581.5|43561.5|43569.4|43549.4|43581.5|43561.5|43569|43549|9
1623807990000|2021-06-16 01:46:30|43574|43554|43579|43559|43579|43559|43571.9|43551.9|6
1623808000000|2021-06-16 01:46:40|43579.4|43559.4|43579|43559|43579.4|43559.4|43576.9|43556.9|8
1623808010000|2021-06-16 01:46:50|43581.9|43561.9|43586.9|43566.9|43586.9|43566.9|43581.9|43561.9|5
1623808020000|2021-06-16 01:47:00|43586.5|43566.5|43584.4|43564.4|43586.5|43566.5|43584.4|43564.4|5
1623808030000|2021-06-16 01:47:10|43584.9|43564.9|43581.9|43561.9|43589.4|43569.4|43581.9|43561.9|17
1623808040000|2021-06-16 01:47:20|43584.4|43564.4|43574.4|43554.4|43584.4|43564.4|43574.4|43554.4|10
1623808050000|2021-06-16 01:47:30|43579.4|43559.4|43574.4|43554.4|43579.4|43559.4|43574|43554|5
1623808060000|2021-06-16 01:47:40|43571.9|43551.9|43571.5|43551.5|43571.9|43551.9|43569.4|43549.4|2
1623808070000|2021-06-16 01:47:50|43571.9|43551.9|43572.4|43552.4|43572.4|43552.4|43571.9|43551.9|6
1623808080000|2021-06-16 01:48:00|43571.9|43551.9|43564.4|43544.4|43574|43554|43564.4|43544.4|3
1623808090000|2021-06-16 01:48:10|43564.9|43544.9|43569.4|43549.4|43569.4|43549.4|43564.4|43544.4|2
1623808100000|2021-06-16 01:48:20|43569|43549|43569.4|43549.4|43569.4|43549.4|43569|43549|0
1623808110000|2021-06-16 01:48:30|43569|43549|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|4
1623808120000|2021-06-16 01:48:40|43571.9|43551.9|43576|43556|43576|43556|43571.9|43551.9|3
1623808130000|2021-06-16 01:48:50|43578|43558|43579|43559|43580.5|43560.5|43578|43558|2
1623808140000|2021-06-16 01:49:00|43579.4|43559.4|43579.4|43559.4|43584|43564|43579.4|43559.4|4
1623808150000|2021-06-16 01:49:10|43579|43559|43574.4|43554.4|43579.4|43559.4|43574.4|43554.4|3
1623808160000|2021-06-16 01:49:20|43576.5|43556.5|43577.4|43557.4|43577.4|43557.4|43574.4|43554.4|6
1623808170000|2021-06-16 01:49:30|43576.9|43556.9|43576.5|43556.5|43577.4|43557.4|43576.5|43556.5|0
1623808180000|2021-06-16 01:49:40|43574.4|43554.4|43576.5|43556.5|43576.5|43556.5|43574.4|43554.4|0
1623808190000|2021-06-16 01:49:50|43574.4|43554.4|43574.4|43554.4|43576.9|43556.9|43574.4|43554.4|10
1623808200000|2021-06-16 01:50:00|43572.4|43552.4|43576.5|43556.5|43576.5|43556.5|43569.9|43549.9|0
1623808210000|2021-06-16 01:50:10|43574.4|43554.4|43582.4|43562.4|43582.4|43562.4|43574.4|43554.4|2
1623808220000|2021-06-16 01:50:20|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|1
1623808230000|2021-06-16 01:50:30|43586.9|43566.9|43584.4|43564.4|43586.9|43566.9|43584.4|43564.4|2
1623808250000|2021-06-16 01:50:50|43584|43564|43586.5|43566.5|43586.5|43566.5|43579.4|43559.4|14
1623808260000|2021-06-16 01:51:00|43586.9|43566.9|43589|43569|43591.5|43571.5|43586.5|43566.5|6
1623808270000|2021-06-16 01:51:10|43589.4|43569.4|43589|43569|43589.4|43569.4|43589|43569|4
1623808280000|2021-06-16 01:51:20|43584.4|43564.4|43582.4|43562.4|43584.4|43564.4|43580.4|43560.4|11
1623808290000|2021-06-16 01:51:30|43581.9|43561.9|43579.9|43559.9|43581.9|43561.9|43579.9|43559.9|1
1623808300000|2021-06-16 01:51:40|43579.4|43559.4|43584.4|43564.4|43584.4|43564.4|43579.4|43559.4|2
1623808310000|2021-06-16 01:51:50|43582.4|43562.4|43581.9|43561.9|43582.4|43562.4|43579.4|43559.4|2
1623808320000|2021-06-16 01:52:00|43582.4|43562.4|43579.4|43559.4|43584.4|43564.4|43579.4|43559.4|1
1623808330000|2021-06-16 01:52:10|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|5
1623808340000|2021-06-16 01:52:20|43584|43564|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|3
1623808350000|2021-06-16 01:52:30|43584.9|43564.9|43594.9|43574.9|43594.9|43574.9|43584.9|43564.9|18
1623808360000|2021-06-16 01:52:40|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|4
1623808370000|2021-06-16 01:52:50|43594|43574|43596.9|43576.9|43596.9|43576.9|43594|43574|4
1623808380000|2021-06-16 01:53:00|43597.4|43577.4|43599|43579|43599.4|43579.4|43597.4|43577.4|1
1623808390000|2021-06-16 01:53:10|43596.9|43576.9|43599|43579|43599|43579|43596.5|43576.5|3
1623808400000|2021-06-16 01:53:20|43599.4|43579.4|43601.5|43581.5|43601.5|43581.5|43599.4|43579.4|6
1623808410000|2021-06-16 01:53:30|43601.9|43581.9|43604.4|43584.4|43606.5|43586.5|43601.5|43581.5|9
1623808420000|2021-06-16 01:53:40|43606.5|43586.5|43606.5|43586.5|43606.5|43586.5|43604|43584|3
1623808430000|2021-06-16 01:53:50|43609|43589|43606.5|43586.5|43609|43589|43604.4|43584.4|4
1623808440000|2021-06-16 01:54:00|43604.4|43584.4|43599|43579|43604.4|43584.4|43596.9|43576.9|5
1623808450000|2021-06-16 01:54:10|43594.4|43574.4|43599|43579|43599|43579|43594.4|43574.4|8
1623808460000|2021-06-16 01:54:20|43599.4|43579.4|43596.9|43576.9|43603.5|43583.5|43596.5|43576.5|11
1623808470000|2021-06-16 01:54:30|43599|43579|43601.5|43581.5|43601.5|43581.5|43599|43579|4
1623808480000|2021-06-16 01:54:40|43601.9|43581.9|43609.4|43589.4|43609.4|43589.4|43601.5|43581.5|8
1623808490000|2021-06-16 01:54:50|43611.9|43591.9|43611.9|43591.9|43612.4|43592.4|43611.9|43591.9|3
1623808500000|2021-06-16 01:55:00|43612.4|43592.4|43619.4|43599.4|43621.5|43601.5|43612.4|43592.4|7
1623808510000|2021-06-16 01:55:10|43618.5|43598.5|43614.5|43594.5|43619|43599|43614.5|43594.5|3
1623808520000|2021-06-16 01:55:20|43617|43597|43609.5|43589.5|43619|43599|43609.5|43589.5|5
1623808530000|2021-06-16 01:55:30|43607.4|43587.4|43609|43589|43609.5|43589.5|43607|43587|5
1623808540000|2021-06-16 01:55:40|43607|43587|43607|43587|43609.5|43589.5|43607|43587|2
1623808550000|2021-06-16 01:55:50|43606.5|43586.5|43604.5|43584.5|43609|43589|43604.5|43584.5|3
1623808560000|2021-06-16 01:56:00|43602|43582|43604.5|43584.5|43604.5|43584.5|43602|43582|2
1623808570000|2021-06-16 01:56:10|43604|43584|43604|43584|43604|43584|43602|43582|0
1623808590000|2021-06-16 01:56:30|43604.5|43584.5|43607|43587|43607|43587|43604.5|43584.5|9
1623808600000|2021-06-16 01:56:40|43607.4|43587.4|43651|43631|43651|43631|43607.4|43587.4|23
1623808610000|2021-06-16 01:56:50|43646.5|43626.5|43649.5|43629.5|43652|43632|43646.5|43626.5|19
1623808620000|2021-06-16 01:57:00|43651.5|43631.5|43646.5|43626.5|43651.5|43631.5|43644|43624|13
1623808630000|2021-06-16 01:57:10|43648.5|43628.5|43649.5|43629.5|43652|43632|43646.5|43626.5|9
1623808640000|2021-06-16 01:57:20|43651.5|43631.5|43654|43634|43662.4|43642.4|43651.5|43631.5|21
1623808650000|2021-06-16 01:57:30|43654.5|43634.5|43652|43632|43654.5|43634.5|43652|43632|3
1623808660000|2021-06-16 01:57:40|43654.5|43634.5|43654.9|43634.9|43659|43639|43654.5|43634.5|12
1623808670000|2021-06-16 01:57:50|43655.4|43635.4|43659.5|43639.5|43659.5|43639.5|43654.5|43634.5|5
1623808680000|2021-06-16 01:58:00|43656.5|43636.5|43659|43639|43659|43639|43651.5|43631.5|12
1623808690000|2021-06-16 01:58:10|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|0
1623808700000|2021-06-16 01:58:20|43659.5|43639.5|43659|43639|43661.5|43641.5|43659|43639|2
1623808710000|2021-06-16 01:58:30|43661.5|43641.5|43656.5|43636.5|43661.5|43641.5|43656.5|43636.5|2
1623808720000|2021-06-16 01:58:40|43654.5|43634.5|43647|43627|43654.5|43634.5|43647|43627|6
1623808730000|2021-06-16 01:58:50|43649|43629|43649|43629|43649.5|43629.5|43649|43629|1
1623808740000|2021-06-16 01:59:00|43647|43627|43649|43629|43651.5|43631.5|43644.5|43624.5|13
1623808750000|2021-06-16 01:59:10|43649.5|43629.5|43646.5|43626.5|43649.5|43629.5|43646.5|43626.5|2
1623808760000|2021-06-16 01:59:20|43644.5|43624.5|43644|43624|43644.5|43624.5|43644|43624|3
1623808770000|2021-06-16 01:59:30|43641.5|43621.5|43634.5|43614.5|43641.5|43621.5|43634.5|43614.5|2
1623808780000|2021-06-16 01:59:40|43639|43619|43634.5|43614.5|43639|43619|43634.5|43614.5|4
1623808790000|2021-06-16 01:59:50|43637|43617|43639.5|43619.5|43639.5|43619.5|43634.9|43614.9|0
1623808800000|2021-06-16 02:00:00|43639|43619|43634.5|43614.5|43644.5|43624.5|43634.5|43614.5|29
1623808810000|2021-06-16 02:00:10|43632.4|43612.4|43631.5|43611.5|43634.5|43614.5|43631.5|43611.5|6
1623808820000|2021-06-16 02:00:20|43634|43614|43629.5|43609.5|43634|43614|43629.5|43609.5|7
1623808830000|2021-06-16 02:00:30|43629|43609|43624.5|43604.5|43629|43609|43624.5|43604.5|0
1623808840000|2021-06-16 02:00:40|43622|43602|43626.5|43606.5|43626.5|43606.5|43622|43602|3
1623808850000|2021-06-16 02:00:50|||||||||2
1623808860000|2021-06-16 02:01:00|43624.5|43604.5|43624.5|43604.5|43627|43607|43620.4|43600.4|3
1623808870000|2021-06-16 02:01:10|43624|43604|43619.9|43599.9|43624|43604|43619.9|43599.9|2
1623808880000|2021-06-16 02:01:20|43619.5|43599.5|43624|43604|43624.5|43604.5|43619.5|43599.5|3
1623808890000|2021-06-16 02:01:30|43624.5|43604.5|43629.5|43609.5|43629.5|43609.5|43624.5|43604.5|5
1623808900000|2021-06-16 02:01:40|43631.5|43611.5|43632|43612|43634|43614|43631.5|43611.5|0
1623808910000|2021-06-16 02:01:50|43634|43614|43639|43619|43639|43619|43634|43614|1
1623808920000|2021-06-16 02:02:00|43639.5|43619.5|43651.5|43631.5|43651.5|43631.5|43639.5|43619.5|8
1623808930000|2021-06-16 02:02:10|43649.5|43629.5|43656.5|43636.5|43657|43637|43649.5|43629.5|26
1623808940000|2021-06-16 02:02:20|43654.5|43634.5|43653.5|43633.5|43656.5|43636.5|43653.5|43633.5|1
1623808950000|2021-06-16 02:02:30|43654|43634|43659|43639|43659|43639|43651.5|43631.5|8
1623808960000|2021-06-16 02:02:40|43654.5|43634.5|43649|43629|43654.5|43634.5|43649|43629|6
1623808970000|2021-06-16 02:02:50|43649.5|43629.5|43649|43629|43651.5|43631.5|43649|43629|2
1623808980000|2021-06-16 02:03:00|43649.5|43629.5|43646.5|43626.5|43649.5|43629.5|43646.5|43626.5|1
1623808990000|2021-06-16 02:03:10|43644.5|43624.5|43642|43622|43644.5|43624.5|43642|43622|1
1623809000000|2021-06-16 02:03:20|43641.5|43621.5|43634.9|43614.9|43641.5|43621.5|43634.9|43614.9|2
1623809010000|2021-06-16 02:03:30|43634.5|43614.5|43639|43619|43639|43619|43634|43614|6
1623809020000|2021-06-16 02:03:40|43636.5|43616.5|43639|43619|43639|43619|43634.5|43614.5|2
1623809030000|2021-06-16 02:03:50|43641.5|43621.5|43641.5|43621.5|43644|43624|43641.5|43621.5|4
1623809040000|2021-06-16 02:04:00|43643.5|43623.5|43644|43624|43646.5|43626.5|43643.5|43623.5|2
1623809060000|2021-06-16 02:04:20|43641.5|43621.5|43634.5|43614.5|43641.5|43621.5|43634.5|43614.5|2
1623809070000|2021-06-16 02:04:30|43636.5|43616.5|43634|43614|43639|43619|43634|43614|1
1623809080000|2021-06-16 02:04:40|43632|43612|43634.5|43614.5|43636.5|43616.5|43632|43612|2
1623809090000|2021-06-16 02:04:50|43636.5|43616.5|43631.5|43611.5|43636.5|43616.5|43631.5|43611.5|1
1623809100000|2021-06-16 02:05:00|43632|43612|43629.5|43609.5|43634|43614|43627.4|43607.4|8
1623809110000|2021-06-16 02:05:10|43629|43609|43622.4|43602.4|43629.5|43609.5|43622.4|43602.4|8
1623809120000|2021-06-16 02:05:20|43620.4|43600.4|43624|43604|43626.5|43606.5|43620.4|43600.4|8
1623809130000|2021-06-16 02:05:30|43622|43602|43614.5|43594.5|43622|43602|43612.4|43592.4|5
1623809140000|2021-06-16 02:05:40|43616.5|43596.5|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|2
1623809150000|2021-06-16 02:05:50|43619|43599|43619|43599|43619.5|43599.5|43619|43599|1
1623809160000|2021-06-16 02:06:00|43617|43597|43619.5|43599.5|43619.5|43599.5|43617|43597|0
1623809190000|2021-06-16 02:06:30|||||||||1
1623809200000|2021-06-16 02:06:40|43616.5|43596.5|43612|43592|43616.5|43596.5|43611.5|43591.5|15
1623809210000|2021-06-16 02:06:50|43614|43594|43612|43592|43619.5|43599.5|43611.5|43591.5|12
1623809220000|2021-06-16 02:07:00|43611.5|43591.5|43607.4|43587.4|43614.5|43594.5|43607.4|43587.4|8
1623809230000|2021-06-16 02:07:10|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43607.4|43587.4|0
1623809240000|2021-06-16 02:07:20|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|1
1623809250000|2021-06-16 02:07:30|43604.5|43584.5|43602.4|43582.4|43604.5|43584.5|43602.4|43582.4|0
1623809260000|2021-06-16 02:07:40|43600.4|43580.4|43597|43577|43602.4|43582.4|43594.9|43574.9|17
1623809270000|2021-06-16 02:07:50|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43597.4|43577.4|0
1623809280000|2021-06-16 02:08:00|43597.4|43577.4|43597.4|43577.4|43599.9|43579.9|43597|43577|7
1623809290000|2021-06-16 02:08:10|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|0
1623809300000|2021-06-16 02:08:20|43594.9|43574.9|43599.9|43579.9|43599.9|43579.9|43594.9|43574.9|1
1623809310000|2021-06-16 02:08:30|43602|43582|43602|43582|43602|43582|43599.9|43579.9|1
1623809320000|2021-06-16 02:08:40|43601.5|43581.5|43599.9|43579.9|43604.5|43584.5|43599.5|43579.5|3
1623809330000|2021-06-16 02:08:50|43602.4|43582.4|43602|43582|43604.5|43584.5|43602|43582|2
1623809340000|2021-06-16 02:09:00|43599.9|43579.9|43601.5|43581.5|43601.5|43581.5|43599.5|43579.5|8
1623809350000|2021-06-16 02:09:10|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43594.9|43574.9|3
1623809360000|2021-06-16 02:09:20|43602.4|43582.4|43602|43582|43602.4|43582.4|43602|43582|2
1623809370000|2021-06-16 02:09:30|43604.5|43584.5|43604|43584|43604.5|43584.5|43604|43584|0
1623809380000|2021-06-16 02:09:40|43604.5|43584.5|43604.5|43584.5|43606.5|43586.5|43604.5|43584.5|1
1623809390000|2021-06-16 02:09:50|43602|43582|43601.5|43581.5|43604|43584|43599.5|43579.5|1
1623809400000|2021-06-16 02:10:00|43599.5|43579.5|43606.5|43586.5|43606.5|43586.5|43599.5|43579.5|2
1623809410000|2021-06-16 02:10:10|43604|43584|43604.5|43584.5|43606.5|43586.5|43604|43584|2
1623809420000|2021-06-16 02:10:20|43606.5|43586.5|43604.5|43584.5|43609|43589|43604.5|43584.5|0
1623809430000|2021-06-16 02:10:30|43606.5|43586.5|43609.5|43589.5|43609.5|43589.5|43604.5|43584.5|4
1623809440000|2021-06-16 02:10:40|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|2
1623809450000|2021-06-16 02:10:50|43606.5|43586.5|43604|43584|43606.5|43586.5|43602|43582|3
1623809460000|2021-06-16 02:11:00|43604.5|43584.5|43604.5|43584.5|43606.5|43586.5|43602|43582|2
1623809470000|2021-06-16 02:11:10|43602|43582|43604|43584|43604|43584|43602|43582|3
1623809480000|2021-06-16 02:11:20|43601.5|43581.5|43599.5|43579.5|43604|43584|43599.5|43579.5|3
1623809490000|2021-06-16 02:11:30|43601.5|43581.5|43604.5|43584.5|43604.5|43584.5|43599.5|43579.5|2
1623809500000|2021-06-16 02:11:40|43604.9|43584.9|43636.5|43616.5|43637|43617|43604.5|43584.5|20
1623809510000|2021-06-16 02:11:50|43632|43612|43639|43619|43641.5|43621.5|43632|43612|16
1623809520000|2021-06-16 02:12:00|43639.5|43619.5|43636.5|43616.5|43641.5|43621.5|43634|43614|9
1623809530000|2021-06-16 02:12:10|43634.5|43614.5|43631.5|43611.5|43634.5|43614.5|43631.5|43611.5|10
1623809540000|2021-06-16 02:12:20|43624.9|43604.9|43624.5|43604.5|43624.9|43604.9|43621.5|43601.5|17
1623809560000|2021-06-16 02:12:40|43624.9|43604.9|43626.5|43606.5|43629|43609|43624.5|43604.5|9
1623809570000|2021-06-16 02:12:50|43626|43606|43619.5|43599.5|43626.5|43606.5|43617.4|43597.4|6
1623809580000|2021-06-16 02:13:00|43614.5|43594.5|43614.5|43594.5|43616.5|43596.5|43614.5|43594.5|3
1623809590000|2021-06-16 02:13:10|43619.5|43599.5|43609.5|43589.5|43621.5|43601.5|43609|43589|8
1623809600000|2021-06-16 02:13:20|43609|43589|43606.5|43586.5|43611.5|43591.5|43604|43584|3
1623809610000|2021-06-16 02:13:30|43606|43586|43609|43589|43609|43589|43606|43586|2
1623809620000|2021-06-16 02:13:40|43609.5|43589.5|43609.5|43589.5|43611.5|43591.5|43609.5|43589.5|0
1623809630000|2021-06-16 02:13:50|43609|43589|43609|43589|43609|43589|43609|43589|0
1623809640000|2021-06-16 02:14:00|43609.5|43589.5|43609|43589|43611.5|43591.5|43606.5|43586.5|1
1623809650000|2021-06-16 02:14:10|43608.5|43588.5|43597|43577|43609|43589|43594.9|43574.9|10
1623809660000|2021-06-16 02:14:20|43599.5|43579.5|43599|43579|43599.5|43579.5|43599|43579|4
1623809670000|2021-06-16 02:14:30|43596.5|43576.5|43594.5|43574.5|43596.5|43576.5|43594.5|43574.5|0
1623809680000|2021-06-16 02:14:40|43596.5|43576.5|43594.5|43574.5|43596.5|43576.5|43594.5|43574.5|3
1623809690000|2021-06-16 02:14:50|43594|43574|43589|43569|43594.5|43574.5|43589|43569|5
1623809700000|2021-06-16 02:15:00|43586.5|43566.5|43589|43569|43589|43569|43586.5|43566.5|7
1623809710000|2021-06-16 02:15:10|43591.5|43571.5|43589|43569|43591.5|43571.5|43589|43569|6
1623809720000|2021-06-16 02:15:20|43591.5|43571.5|43599|43579|43599|43579|43591.5|43571.5|4
1623809730000|2021-06-16 02:15:30|43604|43584|43601.5|43581.5|43604.5|43584.5|43601.5|43581.5|2
1623809740000|2021-06-16 02:15:40|43602|43582|43601.5|43581.5|43606.5|43586.5|43599.5|43579.5|5
1623809750000|2021-06-16 02:15:50|43599.5|43579.5|43604|43584|43604|43584|43599.5|43579.5|0
1623809760000|2021-06-16 02:16:00|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|1
1623809770000|2021-06-16 02:16:10|43604|43584|43604.5|43584.5|43604.5|43584.5|43604|43584|1
1623809780000|2021-06-16 02:16:20|43606.5|43586.5|43604|43584|43606.5|43586.5|43604|43584|6
1623809790000|2021-06-16 02:16:30|43601.5|43581.5|43604|43584|43604|43584|43601.5|43581.5|0
1623809800000|2021-06-16 02:16:40|43604.5|43584.5|43604|43584|43604.5|43584.5|43604|43584|0
1623809810000|2021-06-16 02:16:50|43601.5|43581.5|43609|43589|43612|43592|43601.5|43581.5|10
1623809820000|2021-06-16 02:17:00|43609.5|43589.5|43609|43589|43609.5|43589.5|43609|43589|0
1623809830000|2021-06-16 02:17:10|43607|43587|43606.5|43586.5|43607|43587|43606.5|43586.5|2
1623809840000|2021-06-16 02:17:20|43607|43587|43607|43587|43609|43589|43607|43587|0
1623809870000|2021-06-16 02:17:50|43604|43584|43604|43584|43604|43584|43604|43584|3
1623809880000|2021-06-16 02:18:00|43602|43582|43602|43582|43602|43582|43602|43582|0
1623809890000|2021-06-16 02:18:10|43599|43579|43599|43579|43599|43579|43599|43579|6
1623809900000|2021-06-16 02:18:20|43598.5|43578.5|43599.5|43579.5|43599.5|43579.5|43598.5|43578.5|2
1623809910000|2021-06-16 02:18:30|||||||||1
1623809920000|2021-06-16 02:18:40|43594.9|43574.9|43594.5|43574.5|43594.9|43574.9|43594.5|43574.5|4
1623809940000|2021-06-16 02:19:00|43587.4|43567.4|43589|43569|43589.5|43569.5|43582.4|43562.4|17
1623809950000|2021-06-16 02:19:10|43589.5|43569.5|43589.5|43569.5|43591.5|43571.5|43589.5|43569.5|0
1623809960000|2021-06-16 02:19:20|43589|43569|43589|43569|43589|43569|43584.5|43564.5|1
1623809970000|2021-06-16 02:19:30|||||||||1
1623809980000|2021-06-16 02:19:40|43586.5|43566.5|43589|43569|43589|43569|43584|43564|10
1623809990000|2021-06-16 02:19:50|43588.5|43568.5|43584.5|43564.5|43589.5|43569.5|43584.5|43564.5|3
1623810000000|2021-06-16 02:20:00|43582.4|43562.4|43586.5|43566.5|43586.5|43566.5|43582.4|43562.4|5
1623810010000|2021-06-16 02:20:10|43589|43569|43584|43564|43589|43569|43584|43564|5
1623810040000|2021-06-16 02:20:40|43584.5|43564.5|43584|43564|43584.5|43564.5|43584|43564|2
1623810050000|2021-06-16 02:20:50|43583.5|43563.5|43579.5|43559.5|43586.5|43566.5|43579.5|43559.5|5
1623810070000|2021-06-16 02:21:10|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|0
1623810080000|2021-06-16 02:21:20|43586.5|43566.5|43589|43569|43589|43569|43586.5|43566.5|2
1623810090000|2021-06-16 02:21:30|43591.5|43571.5|43577|43557|43591.5|43571.5|43577|43557|6
1623810100000|2021-06-16 02:21:40|43577.4|43557.4|43576.5|43556.5|43577.4|43557.4|43576.5|43556.5|12
1623810110000|2021-06-16 02:21:50|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|7
1623810120000|2021-06-16 02:22:00|43572.4|43552.4|43574.5|43554.5|43574.5|43554.5|43572.4|43552.4|3
1623810130000|2021-06-16 02:22:10|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|8
1623810140000|2021-06-16 02:22:20|43574.5|43554.5|43564.9|43544.9|43574.5|43554.5|43564.9|43544.9|6
1623810150000|2021-06-16 02:22:30|43567|43547|43554.5|43534.5|43567|43547|43552.4|43532.4|17
1623810160000|2021-06-16 02:22:40|43553.5|43533.5|43549.5|43529.5|43553.5|43533.5|43549|43529|12
1623810170000|2021-06-16 02:22:50|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43542.4|43522.4|10
1623810180000|2021-06-16 02:23:00|43549.5|43529.5|43551.5|43531.5|43552|43532|43549.5|43529.5|7
1623810190000|2021-06-16 02:23:10|43554|43534|43549|43529|43556.5|43536.5|43549|43529|7
1623810200000|2021-06-16 02:23:20|43547|43527|43561.5|43541.5|43563.5|43543.5|43544|43524|4
1623810210000|2021-06-16 02:23:30|43554.5|43534.5|43547|43527|43554.5|43534.5|43542.9|43522.9|8
1623810220000|2021-06-16 02:23:40|||||||||1
1623810230000|2021-06-16 02:23:50|43549|43529|43551.5|43531.5|43551.5|43531.5|43549|43529|2
1623810240000|2021-06-16 02:24:00|43552|43532|43554|43534|43554|43534|43552|43532|1
1623810250000|2021-06-16 02:24:10|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|2
1623810260000|2021-06-16 02:24:20|43554|43534|43554|43534|43554|43534|43554|43534|2
1623810270000|2021-06-16 02:24:30|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|3
1623810280000|2021-06-16 02:24:40|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|1
1623810290000|2021-06-16 02:24:50|||||||||3
1623810300000|2021-06-16 02:25:00|43557|43537|43554|43534|43559|43539|43554|43534|8
1623810310000|2021-06-16 02:25:10|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.5|43529.5|0
1623810320000|2021-06-16 02:25:20|43549.5|43529.5|43549.5|43529.5|43549.9|43529.9|43549.5|43529.5|0
1623810330000|2021-06-16 02:25:30|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|0
1623810350000|2021-06-16 02:25:50|43549.5|43529.5|43549.9|43529.9|43549.9|43529.9|43549.5|43529.5|1
1623810360000|2021-06-16 02:26:00|43549.5|43529.5|43549.5|43529.5|43549.9|43529.9|43549.5|43529.5|0
1623810380000|2021-06-16 02:26:20|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|1
1623810390000|2021-06-16 02:26:30|43549.5|43529.5|43549.9|43529.9|43549.9|43529.9|43549.5|43529.5|0
1623810400000|2021-06-16 02:26:40|43552|43532|43554.5|43534.5|43554.5|43534.5|43552|43532|11
1623810410000|2021-06-16 02:26:50|||||||||4
1623810420000|2021-06-16 02:27:00|43557|43537|43557|43537|43557|43537|43557|43537|0
1623810430000|2021-06-16 02:27:10|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|2
1623810440000|2021-06-16 02:27:20|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|3
1623810450000|2021-06-16 02:27:30|43557|43537|43557|43537|43557|43537|43557|43537|5
1623810460000|2021-06-16 02:27:40|43555|43535|43552.5|43532.5|43555|43535|43552.5|43532.5|1
1623810480000|2021-06-16 02:28:00|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|3
1623810490000|2021-06-16 02:28:10|43552.5|43532.5|43550.4|43530.4|43552.5|43532.5|43550|43530|8
1623810520000|2021-06-16 02:28:40|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|0
1623810530000|2021-06-16 02:28:50|43556.5|43536.5|43559.5|43539.5|43559.5|43539.5|43556.5|43536.5|5
1623810540000|2021-06-16 02:29:00|43561.5|43541.5|43559.5|43539.5|43561.5|43541.5|43556.5|43536.5|6
1623810550000|2021-06-16 02:29:10|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|3
1623810570000|2021-06-16 02:29:30|43552.5|43532.5|43547.5|43527.5|43552.5|43532.5|43547.5|43527.5|7
1623810580000|2021-06-16 02:29:40|43547|43527|43547.5|43527.5|43547.5|43527.5|43547|43527|0
1623810590000|2021-06-16 02:29:50|43545|43525|43545|43525|43547.5|43527.5|43545|43525|1
1623810600000|2021-06-16 02:30:00|43542.5|43522.5|43549.5|43529.5|43549.5|43529.5|43540|43520|25
1623810610000|2021-06-16 02:30:10|43550|43530|43554.5|43534.5|43554.5|43534.5|43549.5|43529.5|5
1623810620000|2021-06-16 02:30:20|43555|43535|43559.5|43539.5|43559.5|43539.5|43555|43535|7
1623810630000|2021-06-16 02:30:30|43559|43539|43556.5|43536.5|43559.5|43539.5|43556.5|43536.5|2
1623810640000|2021-06-16 02:30:40|43554.5|43534.5|43544.5|43524.5|43559.5|43539.5|43542|43522|20
1623810650000|2021-06-16 02:30:50|43546.5|43526.5|43546.5|43526.5|43547|43527|43544|43524|7
1623810660000|2021-06-16 02:31:00|43544.5|43524.5|43544|43524|43544.5|43524.5|43540|43520|8
1623810670000|2021-06-16 02:31:10|43542|43522|43529|43509|43550.4|43530.4|43528.5|43508.5|31
1623810680000|2021-06-16 02:31:20|43528.5|43508.5|43506|43486|43531|43511|43504|43484|18
1623810690000|2021-06-16 02:31:30|43506.5|43486.5|43511.5|43491.5|43513.5|43493.5|43506.5|43486.5|12
1623810700000|2021-06-16 02:31:40|43512|43492|43524.5|43504.5|43524.5|43504.5|43512|43492|10
1623810710000|2021-06-16 02:31:50|43522.5|43502.5|43529.5|43509.5|43534.5|43514.5|43522.5|43502.5|16
1623810720000|2021-06-16 02:32:00|43529|43509|43524.5|43504.5|43529|43509|43524|43504|14
1623810730000|2021-06-16 02:32:10|43525|43505|43524.5|43504.5|43527|43507|43524.5|43504.5|5
1623810740000|2021-06-16 02:32:20|43519.5|43499.5|43514.5|43494.5|43519.5|43499.5|43512|43492|7
1623810750000|2021-06-16 02:32:30|43512|43492|43510|43490|43512|43492|43509.5|43489.5|7
1623810760000|2021-06-16 02:32:40|43512.5|43492.5|43517.5|43497.5|43517.5|43497.5|43512.5|43492.5|5
1623810770000|2021-06-16 02:32:50|43517.9|43497.9|43522.9|43502.9|43522.9|43502.9|43517.9|43497.9|5
1623810780000|2021-06-16 02:33:00|43522.5|43502.5|43517.5|43497.5|43524.5|43504.5|43517.5|43497.5|8
1623810790000|2021-06-16 02:33:10|43515|43495|43505.4|43485.4|43517.5|43497.5|43505.4|43485.4|6
1623810800000|2021-06-16 02:33:20|43502.9|43482.9|43497|43477|43502.9|43482.9|43495|43475|7
1623810810000|2021-06-16 02:33:30|43492.5|43472.5|43492.9|43472.9|43492.9|43472.9|43490|43470|6
1623810820000|2021-06-16 02:33:40|43497|43477|43497.5|43477.5|43499.5|43479.5|43492.5|43472.5|15
1623810830000|2021-06-16 02:33:50|43497|43477|43492|43472|43499.5|43479.5|43490|43470|15
1623810840000|2021-06-16 02:34:00|43490|43470|43505|43485|43509.5|43489.5|43475|43455|44
1623810850000|2021-06-16 02:34:10|43507|43487|43517|43497|43517|43497|43507|43487|13
1623810860000|2021-06-16 02:34:20|43516.5|43496.5|43514|43494|43521.5|43501.5|43514|43494|13
1623810870000|2021-06-16 02:34:30|43514.5|43494.5|43504|43484|43514.5|43494.5|43504|43484|9
1623810880000|2021-06-16 02:34:40|43502|43482|43509|43489|43511|43491|43502|43482|6
1623810890000|2021-06-16 02:34:50|43511.5|43491.5|43514|43494|43514|43494|43511.5|43491.5|10
1623810900000|2021-06-16 02:35:00|43512|43492|43514|43494|43514.5|43494.5|43507|43487|19
1623810910000|2021-06-16 02:35:10|43514.5|43494.5|43514.5|43494.5|43516.5|43496.5|43511.5|43491.5|10
1623810920000|2021-06-16 02:35:20|43519|43499|43516.5|43496.5|43519.5|43499.5|43516.5|43496.5|14
1623810930000|2021-06-16 02:35:30|43514|43494|43524|43504|43524.5|43504.5|43514|43494|11
1623810940000|2021-06-16 02:35:40|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43516.5|43496.5|3
1623810950000|2021-06-16 02:35:50|43516.5|43496.5|43514|43494|43519|43499|43514|43494|11
1623810960000|2021-06-16 02:36:00|43511.5|43491.5|43501|43481|43511.5|43491.5|43501|43481|20
1623810970000|2021-06-16 02:36:10|43501.5|43481.5|43504.5|43484.5|43505|43485|43499.5|43479.5|11
1623810980000|2021-06-16 02:36:20|43506.5|43486.5|43509.5|43489.5|43516|43496|43506.5|43486.5|16
1623810990000|2021-06-16 02:36:30|43511.5|43491.5|43502|43482|43516.5|43496.5|43501.5|43481.5|10
1623811000000|2021-06-16 02:36:40|43499.5|43479.5|43504|43484|43511.5|43491.5|43499.5|43479.5|13
1623811010000|2021-06-16 02:36:50|43506|43486|43512.5|43492.5|43519|43499|43506|43486|15
1623811020000|2021-06-16 02:37:00|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43505|43485|6
1623811030000|2021-06-16 02:37:10|43510|43490|43512|43492|43514.5|43494.5|43510|43490|5
1623811040000|2021-06-16 02:37:20|43514.5|43494.5|43514|43494|43514.5|43494.5|43510|43490|4
1623811050000|2021-06-16 02:37:30|43517.5|43497.5|43524.5|43504.5|43524.5|43504.5|43517.5|43497.5|8
1623811060000|2021-06-16 02:37:40|43524|43504|43524|43504|43524.5|43504.5|43524|43504|3
1623811070000|2021-06-16 02:37:50|43519.5|43499.5|43512|43492|43519.5|43499.5|43512|43492|5
1623811080000|2021-06-16 02:38:00|43514|43494|43525|43505|43525|43505|43510.4|43490.4|10
1623811090000|2021-06-16 02:38:10|43524.5|43504.5|43532|43512|43532|43512|43524.5|43504.5|10
1623811100000|2021-06-16 02:38:20|43536.5|43516.5|43525|43505|43536.5|43516.5|43524|43504|9
1623811110000|2021-06-16 02:38:30|43527|43507|43527|43507|43527.5|43507.5|43524.5|43504.5|3
1623811120000|2021-06-16 02:38:40|43527.5|43507.5|43529|43509|43529.5|43509.5|43526.5|43506.5|7
1623811130000|2021-06-16 02:38:50|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|0
1623811140000|2021-06-16 02:39:00|43530|43510|43539.5|43519.5|43539.5|43519.5|43530|43510|5
1623811150000|2021-06-16 02:39:10|43543.5|43523.5|43544|43524|43544|43524|43539.5|43519.5|6
1623811160000|2021-06-16 02:39:20|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|0
1623811170000|2021-06-16 02:39:30|43537.5|43517.5|43539.5|43519.5|43542|43522|43537.5|43517.5|9
1623811180000|2021-06-16 02:39:40|43540|43520|43534.5|43514.5|43540|43520|43530.4|43510.4|9
1623811190000|2021-06-16 02:39:50|43532.5|43512.5|43534|43514|43534.5|43514.5|43532|43512|4
1623811200000|2021-06-16 02:40:00|43530|43510|43532.5|43512.5|43534.5|43514.5|43530|43510|5
1623811210000|2021-06-16 02:40:10|43530.4|43510.4|43534.5|43514.5|43536.5|43516.5|43530.4|43510.4|0
1623811220000|2021-06-16 02:40:20|43534|43514|43534.5|43514.5|43534.5|43514.5|43532|43512|2
1623811230000|2021-06-16 02:40:30|43541.5|43521.5|43549|43529|43549.5|43529.5|43541.5|43521.5|9
1623811240000|2021-06-16 02:40:40|43549.5|43529.5|43556.5|43536.5|43556.5|43536.5|43549.5|43529.5|12
1623811250000|2021-06-16 02:40:50|43557|43537|43559|43539|43564|43544|43556.5|43536.5|17
1623811260000|2021-06-16 02:41:00|43559.5|43539.5|43564|43544|43564|43544|43559.5|43539.5|6
1623811270000|2021-06-16 02:41:10|43565|43545|43569|43549|43569.5|43549.5|43564.5|43544.5|9
1623811280000|2021-06-16 02:41:20|43564.5|43544.5|43559.5|43539.5|43564.5|43544.5|43559.5|43539.5|2
1623811290000|2021-06-16 02:41:30|43560|43540|43559.5|43539.5|43564.5|43544.5|43559.5|43539.5|5
1623811300000|2021-06-16 02:41:40|43562|43542|43569|43549|43569|43549|43562|43542|5
1623811310000|2021-06-16 02:41:50|43569.5|43549.5|43569.5|43549.5|43571.5|43551.5|43569|43549|9
1623811320000|2021-06-16 02:42:00|43574|43554|43574|43554|43574|43554|43571.5|43551.5|3
1623811330000|2021-06-16 02:42:10|43569.5|43549.5|43571.5|43551.5|43574.5|43554.5|43569.5|43549.5|9
1623811340000|2021-06-16 02:42:20|43576.5|43556.5|43584.5|43564.5|43586.5|43566.5|43576.5|43556.5|18
1623811350000|2021-06-16 02:42:30|43586.5|43566.5|43586.5|43566.5|43587|43567|43583.6|43563.6|15
1623811360000|2021-06-16 02:42:40|43584.5|43564.5|43589|43569|43589|43569|43584.5|43564.5|6
1623811370000|2021-06-16 02:42:50|43588.6|43568.6|43587|43567|43588.6|43568.6|43584|43564|1
1623811380000|2021-06-16 02:43:00|43589|43569|43589|43569|43589|43569|43584.5|43564.5|7
1623811390000|2021-06-16 02:43:10|43588.6|43568.6|43584.5|43564.5|43588.6|43568.6|43582.5|43562.5|7
1623811400000|2021-06-16 02:43:20|43584|43564|43587|43567|43587|43567|43582.5|43562.5|3
1623811410000|2021-06-16 02:43:30|43589|43569|43582|43562|43589|43569|43579.5|43559.5|2
1623811420000|2021-06-16 02:43:40|43580|43560|43584.5|43564.5|43584.5|43564.5|43579.5|43559.5|1
1623811430000|2021-06-16 02:43:50|43582|43562|43587|43567|43587|43567|43581.5|43561.5|1
1623811440000|2021-06-16 02:44:00|43586.5|43566.5|43581.5|43561.5|43586.5|43566.5|43581.5|43561.5|1
1623811460000|2021-06-16 02:44:20|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43584.5|43564.5|7
1623811470000|2021-06-16 02:44:30|43588.6|43568.6|43594.5|43574.5|43596.5|43576.5|43584.5|43564.5|8
1623811480000|2021-06-16 02:44:40|43596.5|43576.5|43596.5|43576.5|43601.5|43581.5|43594.5|43574.5|11
1623811490000|2021-06-16 02:44:50|43594.5|43574.5|43589.5|43569.5|43602|43582|43589.5|43569.5|12
1623811500000|2021-06-16 02:45:00|43590|43570|43594.5|43574.5|43594.5|43574.5|43590|43570|5
1623811520000|2021-06-16 02:45:20|43599|43579|43599.5|43579.5|43599.5|43579.5|43594.5|43574.5|75
1623811530000|2021-06-16 02:45:30|43599|43579|43606.5|43586.5|43606.5|43586.5|43597|43577|7
1623811540000|2021-06-16 02:45:40|43607|43587|43607|43587|43611.5|43591.5|43606.5|43586.5|12
1623811550000|2021-06-16 02:45:50|43608.6|43588.6|43602|43582|43609|43589|43602|43582|6
1623811560000|2021-06-16 02:46:00|43599.5|43579.5|43595|43575|43599.5|43579.5|43595|43575|7
1623811570000|2021-06-16 02:46:10|43595.4|43575.4|43590.4|43570.4|43595.4|43575.4|43590.4|43570.4|2
1623811580000|2021-06-16 02:46:20|43594|43574|43590|43570|43594|43574|43589.5|43569.5|3
1623811590000|2021-06-16 02:46:30|43589.5|43569.5|43589|43569|43589.5|43569.5|43589|43569|4
1623811600000|2021-06-16 02:46:40|43587.5|43567.5|43584|43564|43587.5|43567.5|43584|43564|2
1623811610000|2021-06-16 02:46:50|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43582.5|43562.5|8
1623811620000|2021-06-16 02:47:00|43582|43562|43579.5|43559.5|43582|43562|43577|43557|2
1623811630000|2021-06-16 02:47:10|43579|43559|43581.5|43561.5|43582|43562|43579|43559|4
1623811640000|2021-06-16 02:47:20|43577|43557|43577|43557|43577|43557|43577|43557|2
1623811650000|2021-06-16 02:47:30|43579|43559|43572.5|43552.5|43579|43559|43572.5|43552.5|4
1623811660000|2021-06-16 02:47:40|43572|43552|43569|43549|43572|43552|43569|43549|5
1623811670000|2021-06-16 02:47:50|43569.5|43549.5|43569.5|43549.5|43573.6|43553.6|43567|43547|2
1623811680000|2021-06-16 02:48:00|43574|43554|43576.5|43556.5|43576.5|43556.5|43574|43554|3
1623811690000|2021-06-16 02:48:10|43574.5|43554.5|43575|43555|43579|43559|43574.5|43554.5|2
1623811700000|2021-06-16 02:48:20|43574.5|43554.5|43577|43557|43579|43559|43574.5|43554.5|1
1623811710000|2021-06-16 02:48:30|43579|43559|43575|43555|43579|43559|43575|43555|0
1623811720000|2021-06-16 02:48:40|43574.5|43554.5|43571.5|43551.5|43574.5|43554.5|43571.1|43551.1|4
1623811730000|2021-06-16 02:48:50|43569.5|43549.5|43569.5|43549.5|43571.5|43551.5|43569.5|43549.5|3
1623811740000|2021-06-16 02:49:00|43567|43547|43569|43549|43571.5|43551.5|43564.5|43544.5|6
1623811750000|2021-06-16 02:49:10|43570|43550|43569|43549|43572|43552|43564.5|43544.5|1
1623811760000|2021-06-16 02:49:20|43567|43547|43567|43547|43569.5|43549.5|43567|43547|1
1623811770000|2021-06-16 02:49:30|43569|43549|43564.5|43544.5|43569|43549|43564.5|43544.5|0
1623811780000|2021-06-16 02:49:40|43567|43547|43569.5|43549.5|43569.5|43549.5|43565|43545|1
1623811790000|2021-06-16 02:49:50|43564.5|43544.5|43565|43545|43565|43545|43564.5|43544.5|2
1623811800000|2021-06-16 02:50:00|43564.5|43544.5|43564.5|43544.5|43565|43545|43564.5|43544.5|1
1623811820000|2021-06-16 02:50:20|43565|43545|43569.5|43549.5|43569.5|43549.5|43565|43545|2
1623811840000|2021-06-16 02:50:40|||||||||3
1623811850000|2021-06-16 02:50:50|43571.5|43551.5|43572|43552|43574|43554|43569.5|43549.5|8
1623811870000|2021-06-16 02:51:10|43572.5|43552.5|43572|43552|43572.5|43552.5|43572|43552|1
1623811880000|2021-06-16 02:51:20|43571.5|43551.5|43574|43554|43574|43554|43569.5|43549.5|1
1623811890000|2021-06-16 02:51:30|43572|43552|43570|43550|43574|43554|43569.5|43549.5|0
1623811900000|2021-06-16 02:51:40|43572|43552|43559.5|43539.5|43572|43552|43559.5|43539.5|5
1623811910000|2021-06-16 02:51:50|43557.5|43537.5|43557|43537|43562|43542|43557|43537|5
1623811920000|2021-06-16 02:52:00|43559|43539|43559.5|43539.5|43561.5|43541.5|43557|43537|3
1623811930000|2021-06-16 02:52:10|43560|43540|43562|43542|43562|43542|43557|43537|1
1623811950000|2021-06-16 02:52:30|43562.5|43542.5|43562|43542|43562.5|43542.5|43562|43542|0
1623811960000|2021-06-16 02:52:40|43562.5|43542.5|43564.5|43544.5|43564.5|43544.5|43562|43542|1
1623811970000|2021-06-16 02:52:50|43561.5|43541.5|43564.5|43544.5|43564.5|43544.5|43559.5|43539.5|7
1623811980000|2021-06-16 02:53:00|43562|43542|43567|43547|43567|43547|43562|43542|5
1623811990000|2021-06-16 02:53:10|43571.5|43551.5|43567|43547|43571.5|43551.5|43567|43547|3
1623812000000|2021-06-16 02:53:20|43569|43549|43569.5|43549.5|43569.5|43549.5|43565|43545|2
1623812010000|2021-06-16 02:53:30|43569|43549|43564.5|43544.5|43569|43549|43564.5|43544.5|1
1623812020000|2021-06-16 02:53:40|43561.5|43541.5|43554.5|43534.5|43561.5|43541.5|43554.5|43534.5|5
1623812030000|2021-06-16 02:53:50|43552|43532|43554|43534|43554|43534|43551.5|43531.5|10
1623812040000|2021-06-16 02:54:00|43551.5|43531.5|43549.5|43529.5|43551.5|43531.5|43545|43525|4
1623812050000|2021-06-16 02:54:10|43545|43525|43544.5|43524.5|43545|43525|43542|43522|6
1623812060000|2021-06-16 02:54:20|43544|43524|43546.5|43526.5|43546.5|43526.5|43544|43524|0
1623812070000|2021-06-16 02:54:30|43544.5|43524.5|43542|43522|43544.5|43524.5|43542|43522|2
1623812080000|2021-06-16 02:54:40|43539.5|43519.5|43544|43524|43544.5|43524.5|43539.5|43519.5|4
1623812090000|2021-06-16 02:54:50|43544.5|43524.5|43542|43522|43545|43525|43539.5|43519.5|4
1623812100000|2021-06-16 02:55:00|43544|43524|43541.5|43521.5|43544.5|43524.5|43540|43520|3
1623812110000|2021-06-16 02:55:10|43539.5|43519.5|43535|43515|43541.5|43521.5|43535|43515|1
1623812120000|2021-06-16 02:55:20|43537|43517|43534.5|43514.5|43537|43517|43534.5|43514.5|3
1623812130000|2021-06-16 02:55:30|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|11
1623812140000|2021-06-16 02:55:40|43534.5|43514.5|43534.5|43514.5|43539|43519|43534|43514|4
1623812150000|2021-06-16 02:55:50|43534|43514|43534.5|43514.5|43534.5|43514.5|43534|43514|1
1623812160000|2021-06-16 02:56:00|43536.5|43516.5|43536.5|43516.5|43537|43517|43536.5|43516.5|2
1623812170000|2021-06-16 02:56:10|43537|43517|43539.5|43519.5|43541.5|43521.5|43536.5|43516.5|4
1623812180000|2021-06-16 02:56:20|43544.5|43524.5|43544|43524|43544.5|43524.5|43539.5|43519.5|2
1623812190000|2021-06-16 02:56:30|43549|43529|43549.5|43529.5|43549.5|43529.5|43549|43529|1
1623812200000|2021-06-16 02:56:40|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43549.5|43529.5|0
1623812210000|2021-06-16 02:56:50|43549.5|43529.5|43554|43534|43554|43534|43549.5|43529.5|1
1623812220000|2021-06-16 02:57:00|43551.5|43531.5|43554|43534|43556.5|43536.5|43549.5|43529.5|4
1623812230000|2021-06-16 02:57:10|43556.5|43536.5|43549.5|43529.5|43556.5|43536.5|43549|43529|5
1623812240000|2021-06-16 02:57:20|43551.5|43531.5|43554.5|43534.5|43554.5|43534.5|43551.5|43531.5|2
1623812250000|2021-06-16 02:57:30|43556.5|43536.5|43561.5|43541.5|43563.6|43543.6|43556.5|43536.5|8
1623812260000|2021-06-16 02:57:40|43559.5|43539.5|43561.5|43541.5|43562|43542|43559|43539|2
1623812270000|2021-06-16 02:57:50|43564|43544|43564|43544|43564|43544|43561.5|43541.5|2
1623812280000|2021-06-16 02:58:00|43563.6|43543.6|43559.5|43539.5|43564|43544|43559.5|43539.5|0
1623812290000|2021-06-16 02:58:10|43564.5|43544.5|43569.5|43549.5|43571.5|43551.5|43564.5|43544.5|16
1623812300000|2021-06-16 02:58:20|43571.5|43551.5|43571.5|43551.5|43572|43552|43569|43549|1
1623812310000|2021-06-16 02:58:30|43569.5|43549.5|43581.5|43561.5|43581.5|43561.5|43569.5|43549.5|8
1623812320000|2021-06-16 02:58:40|43584.5|43564.5|43586.1|43566.1|43588.6|43568.6|43584.5|43564.5|7
1623812330000|2021-06-16 02:58:50|43586.5|43566.5|43584.5|43564.5|43586.5|43566.5|43584.5|43564.5|2
1623812340000|2021-06-16 02:59:00|43580|43560|43584|43564|43584|43564|43580|43560|2
1623812350000|2021-06-16 02:59:10|43582|43562|43579.5|43559.5|43582|43562|43579.5|43559.5|4
1623812360000|2021-06-16 02:59:20|43579|43559|43577.5|43557.5|43579.5|43559.5|43577.5|43557.5|2
1623812370000|2021-06-16 02:59:30|43574.5|43554.5|43579.5|43559.5|43579.5|43559.5|43574.5|43554.5|3
1623812380000|2021-06-16 02:59:40|43577.5|43557.5|43574.5|43554.5|43577.5|43557.5|43574|43554|2
1623812390000|2021-06-16 02:59:50|||||||||1
1623812400000|2021-06-16 03:00:00|43569.5|43549.5|43570|43550|43570|43550|43567.5|43547.5|3
1623812410000|2021-06-16 03:00:10|43572|43552|43574|43554|43574.5|43554.5|43572|43552|1
1623812420000|2021-06-16 03:00:20|43574.5|43554.5|43567.5|43547.5|43574.5|43554.5|43567.5|43547.5|3
1623812430000|2021-06-16 03:00:30|43567|43547|43564.5|43544.5|43567|43547|43564|43544|5
1623812440000|2021-06-16 03:00:40|43564|43544|43564|43544|43564|43544|43564|43544|0
1623812450000|2021-06-16 03:00:50|43559.5|43539.5|43557.5|43537.5|43559.5|43539.5|43557|43537|2
1623812460000|2021-06-16 03:01:00|43557|43537|43557|43537|43557|43537|43552.5|43532.5|5
1623812470000|2021-06-16 03:01:10|43556.5|43536.5|43554.5|43534.5|43559.5|43539.5|43554.5|43534.5|7
1623812480000|2021-06-16 03:01:20|43552|43532|43549.5|43529.5|43552|43532|43547.5|43527.5|3
1623812490000|2021-06-16 03:01:30|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43542.5|43522.5|11
1623812500000|2021-06-16 03:01:40|43544|43524|43551.1|43531.1|43551.1|43531.1|43544|43524|3
1623812510000|2021-06-16 03:01:50|43553.6|43533.6|43556.1|43536.1|43556.1|43536.1|43551.1|43531.1|6
1623812520000|2021-06-16 03:02:00|43554|43534|43554.5|43534.5|43554.5|43534.5|43551.5|43531.5|2
1623812530000|2021-06-16 03:02:10|43556.5|43536.5|43559.5|43539.5|43559.5|43539.5|43556.5|43536.5|2
1623812540000|2021-06-16 03:02:20|43564|43544|43566.5|43546.5|43566.5|43546.5|43564|43544|3
1623812550000|2021-06-16 03:02:30|43564|43544|43564|43544|43564.5|43544.5|43561.5|43541.5|0
1623812560000|2021-06-16 03:02:40|43563.6|43543.6|43557|43537|43563.6|43543.6|43556.5|43536.5|2
1623812570000|2021-06-16 03:02:50|43559|43539|43566.1|43546.1|43566.1|43546.1|43559|43539|2
1623812580000|2021-06-16 03:03:00|43564|43544|43564|43544|43568.6|43548.6|43564|43544|0
1623812590000|2021-06-16 03:03:10|43563.6|43543.6|43554|43534|43563.6|43543.6|43554|43534|6
1623812600000|2021-06-16 03:03:20|43555|43535|43554|43534|43557|43537|43554|43534|0
1623812610000|2021-06-16 03:03:30|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554|43534|0
1623812620000|2021-06-16 03:03:40|43552|43532|43554|43534|43554|43534|43551.5|43531.5|1
1623812630000|2021-06-16 03:03:50|43552|43532|43551.5|43531.5|43554.5|43534.5|43551.5|43531.5|1
1623812640000|2021-06-16 03:04:00|43552|43532|43539.5|43519.5|43554|43534|43539.5|43519.5|5
1623812650000|2021-06-16 03:04:10|43541.5|43521.5|43544.5|43524.5|43544.5|43524.5|43541.5|43521.5|2
1623812660000|2021-06-16 03:04:20|43544|43524|43539.5|43519.5|43546.5|43526.5|43539.5|43519.5|3
1623812670000|2021-06-16 03:04:30|43539|43519|43539|43519|43539|43519|43539|43519|0
1623812680000|2021-06-16 03:04:40|43539.5|43519.5|43534.5|43514.5|43539.5|43519.5|43534.5|43514.5|0
1623812690000|2021-06-16 03:04:50|43539|43519|43539.5|43519.5|43539.5|43519.5|43539|43519|4
1623812700000|2021-06-16 03:05:00|43539|43519|43537|43517|43539|43519|43537|43517|0
1623812710000|2021-06-16 03:05:10|43539.5|43519.5|43534.5|43514.5|43539.5|43519.5|43534.5|43514.5|18
1623812720000|2021-06-16 03:05:20|43535|43515|43543.6|43523.6|43543.6|43523.6|43535|43515|4
1623812730000|2021-06-16 03:05:30|43544|43524|43546.5|43526.5|43546.5|43526.5|43544|43524|1
1623812740000|2021-06-16 03:05:40|43544.5|43524.5|43547.5|43527.5|43547.5|43527.5|43544|43524|6
1623812750000|2021-06-16 03:05:50|43547|43527|43549.5|43529.5|43549.5|43529.5|43547|43527|1
1623812760000|2021-06-16 03:06:00|43552|43532|43554.5|43534.5|43554.5|43534.5|43552|43532|2
1623812770000|2021-06-16 03:06:10|43555|43535|43559|43539|43559.5|43539.5|43555|43535|4
1623812780000|2021-06-16 03:06:20|43561.5|43541.5|43566.5|43546.5|43566.5|43546.5|43561.5|43541.5|4
1623812790000|2021-06-16 03:06:30|43567|43547|43564|43544|43569|43549|43564|43544|2
1623812800000|2021-06-16 03:06:40|43567|43547|43573.6|43553.6|43573.6|43553.6|43567|43547|0
1623812810000|2021-06-16 03:06:50|43571.5|43551.5|43573.6|43553.6|43573.6|43553.6|43571.5|43551.5|0
1623812820000|2021-06-16 03:07:00|43571.5|43551.5|43569|43549|43571.5|43551.5|43569|43549|2
1623812830000|2021-06-16 03:07:10|43569.5|43549.5|43569|43549|43571.5|43551.5|43568.6|43548.6|2
1623812840000|2021-06-16 03:07:20|43566.5|43546.5|43569|43549|43569|43549|43566.5|43546.5|2
1623812850000|2021-06-16 03:07:30|||||||||1
1623812860000|2021-06-16 03:07:40|43569.5|43549.5|43569|43549|43569.5|43549.5|43569|43549|0
1623812880000|2021-06-16 03:08:00|43566.5|43546.5|43566.1|43546.1|43566.5|43546.5|43566.1|43546.1|3
1623812890000|2021-06-16 03:08:10|43566.5|43546.5|43561.5|43541.5|43566.5|43546.5|43561.5|43541.5|1
1623812900000|2021-06-16 03:08:20|43564|43544|43564|43544|43564|43544|43564|43544|0
1623812910000|2021-06-16 03:08:30|43563.6|43543.6|43561.5|43541.5|43564.5|43544.5|43561.5|43541.5|3
1623812920000|2021-06-16 03:08:40|43562|43542|43561.5|43541.5|43564|43544|43561.5|43541.5|2
1623812930000|2021-06-16 03:08:50|43562|43542|43569|43549|43569|43549|43562|43542|4
1623812940000|2021-06-16 03:09:00|43566.5|43546.5|43563.6|43543.6|43566.5|43546.5|43563.6|43543.6|9
1623812950000|2021-06-16 03:09:10|43564|43544|43564.5|43544.5|43564.5|43544.5|43564|43544|3
1623812960000|2021-06-16 03:09:20|43564|43544|43559|43539|43564|43544|43559|43539|0
1623812970000|2021-06-16 03:09:30|43554.5|43534.5|43554|43534|43554.5|43534.5|43554|43534|1
1623812980000|2021-06-16 03:09:40|43551.5|43531.5|43547|43527|43554|43534|43547|43527|3
1623812990000|2021-06-16 03:09:50|43546.5|43526.5|43536.5|43516.5|43547|43527|43536.5|43516.5|13
1623813000000|2021-06-16 03:10:00|43536.1|43516.1|43536.5|43516.5|43536.5|43516.5|43536.1|43516.1|1
1623813010000|2021-06-16 03:10:10|43534.5|43514.5|43529|43509|43534.5|43514.5|43529|43509|13
1623813020000|2021-06-16 03:10:20|43529.5|43509.5|43529|43509|43529.5|43509.5|43529|43509|3
1623813030000|2021-06-16 03:10:30|43529.5|43509.5|43529|43509|43529.5|43509.5|43529|43509|1
1623813040000|2021-06-16 03:10:40|43526.5|43506.5|43529|43509|43529.5|43509.5|43526.5|43506.5|5
1623813050000|2021-06-16 03:10:50|43526.5|43506.5|43529|43509|43529.5|43509.5|43526.5|43506.5|7
1623813060000|2021-06-16 03:11:00|43524.5|43504.5|43529.5|43509.5|43529.5|43509.5|43524.5|43504.5|5
1623813070000|2021-06-16 03:11:10|43532|43512|43534|43514|43534|43514|43532|43512|0
1623813080000|2021-06-16 03:11:20|43534.1|43514.1|43544.1|43524.1|43544.1|43524.1|43534.1|43514.1|3
1623813090000|2021-06-16 03:11:30|43542|43522|43551.1|43531.1|43551.1|43531.1|43542|43522|0
1623813100000|2021-06-16 03:11:40|43549.1|43529.1|43544.5|43524.5|43549.1|43529.1|43544.5|43524.5|5
1623813110000|2021-06-16 03:11:50|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|0
1623813120000|2021-06-16 03:12:00|43540|43520|43544.5|43524.5|43544.5|43524.5|43540|43520|0
1623813130000|2021-06-16 03:12:10|43544.1|43524.1|43539.5|43519.5|43544.1|43524.1|43539.5|43519.5|1
1623813140000|2021-06-16 03:12:20|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|1
1623813150000|2021-06-16 03:12:30|43537|43517|43537|43517|43537|43517|43536.6|43516.6|0
1623813160000|2021-06-16 03:12:40|43536.6|43516.6|43535|43515|43537.5|43517.5|43534.5|43514.5|3
1623813170000|2021-06-16 03:12:50|43534.5|43514.5|43538|43518|43538|43518|43534.5|43514.5|10
1623813180000|2021-06-16 03:13:00|43540|43520|43540|43520|43540|43520|43537.5|43517.5|0
1623813190000|2021-06-16 03:13:10|43542|43522|43544.1|43524.1|43544.1|43524.1|43539.5|43519.5|2
1623813200000|2021-06-16 03:13:20|43541.6|43521.6|43544.1|43524.1|43544.1|43524.1|43539.5|43519.5|2
1623813210000|2021-06-16 03:13:30|43543.6|43523.6|43544.1|43524.1|43544.5|43524.5|43541.6|43521.6|5
1623813220000|2021-06-16 03:13:40|43544.5|43524.5|43544.1|43524.1|43544.5|43524.5|43544.1|43524.1|0
1623813230000|2021-06-16 03:13:50|43542|43522|43539.1|43519.1|43542|43522|43539.1|43519.1|11
1623813240000|2021-06-16 03:14:00|43541.6|43521.6|43541.1|43521.1|43541.6|43521.6|43539.1|43519.1|0
1623813250000|2021-06-16 03:14:10|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43541.1|43521.1|3
1623813260000|2021-06-16 03:14:20|43542|43522|43544.5|43524.5|43544.5|43524.5|43542|43522|3
1623813270000|2021-06-16 03:14:30|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|0
1623813280000|2021-06-16 03:14:40|43544.5|43524.5|43549.1|43529.1|43549.1|43529.1|43544.1|43524.1|1
1623813290000|2021-06-16 03:14:50|43553.6|43533.6|43556.6|43536.6|43556.6|43536.6|43553.6|43533.6|6
1623813300000|2021-06-16 03:15:00|43557|43537|43557|43537|43559.1|43539.1|43556.6|43536.6|1
1623813310000|2021-06-16 03:15:10|43561.6|43541.6|43569.5|43549.5|43572|43552|43561.6|43541.6|12
1623813320000|2021-06-16 03:15:20|43572|43552|43569.1|43549.1|43572|43552|43569.1|43549.1|0
1623813330000|2021-06-16 03:15:30|43569.5|43549.5|43574.5|43554.5|43574.5|43554.5|43569.5|43549.5|4
1623813340000|2021-06-16 03:15:40|43575|43555|43584.5|43564.5|43584.5|43564.5|43574.5|43554.5|5
1623813350000|2021-06-16 03:15:50|43586.6|43566.6|43596.6|43576.6|43599.1|43579.1|43586.6|43566.6|8
1623813360000|2021-06-16 03:16:00|43599.1|43579.1|43606.1|43586.1|43606.1|43586.1|43599.1|43579.1|18
1623813370000|2021-06-16 03:16:10|43604.1|43584.1|43584.5|43564.5|43604.1|43584.1|43580|43560|22
1623813380000|2021-06-16 03:16:20|43585|43565|43584.5|43564.5|43585|43565|43582|43562|3
1623813390000|2021-06-16 03:16:30|||||||||1
1623813400000|2021-06-16 03:16:40|43584.1|43564.1|43584.5|43564.5|43584.5|43564.5|43584.1|43564.1|3
1623813410000|2021-06-16 03:16:50|43584.1|43564.1|43584.5|43564.5|43589.1|43569.1|43584.1|43564.1|7
1623813420000|2021-06-16 03:17:00|43584.1|43564.1|43572|43552|43584.1|43564.1|43572|43552|7
1623813430000|2021-06-16 03:17:10|43571.6|43551.6|43571.1|43551.1|43571.6|43551.6|43569.1|43549.1|3
1623813440000|2021-06-16 03:17:20|43571.6|43551.6|43582|43562|43582|43562|43570|43550|6
1623813450000|2021-06-16 03:17:30|43587|43567|43589.1|43569.1|43591.6|43571.6|43586.6|43566.6|7
1623813460000|2021-06-16 03:17:40|43586.6|43566.6|43582|43562|43586.6|43566.6|43579.5|43559.5|3
1623813470000|2021-06-16 03:17:50|43579.5|43559.5|43582|43562|43582|43562|43577|43557|1
1623813480000|2021-06-16 03:18:00|43581.6|43561.6|43559.1|43539.1|43581.6|43561.6|43557|43537|19
1623813490000|2021-06-16 03:18:10|43558.6|43538.6|43559.5|43539.5|43560|43540|43554.5|43534.5|14
1623813500000|2021-06-16 03:18:20|43560|43540|43564.5|43544.5|43564.5|43544.5|43559.5|43539.5|2
1623813510000|2021-06-16 03:18:30|43562.5|43542.5|43559.5|43539.5|43564.5|43544.5|43559.5|43539.5|4
1623813520000|2021-06-16 03:18:40|43560|43540|43557|43537|43560|43540|43557|43537|4
1623813530000|2021-06-16 03:18:50|43556.6|43536.6|43559.5|43539.5|43559.5|43539.5|43556.6|43536.6|5
1623813540000|2021-06-16 03:19:00|43560|43540|43545|43525|43560|43540|43545|43525|14
1623813550000|2021-06-16 03:19:10|43543|43523|43530.5|43510.5|43545|43525|43530.5|43510.5|15
1623813560000|2021-06-16 03:19:20|43530|43510|43542|43522|43542|43522|43530|43510|9
1623813570000|2021-06-16 03:19:30|43540|43520|43549.5|43529.5|43549.5|43529.5|43540|43520|8
1623813580000|2021-06-16 03:19:40|43546.6|43526.6|43549.1|43529.1|43549.5|43529.5|43542.5|43522.5|10
1623813590000|2021-06-16 03:19:50|43549.5|43529.5|43552|43532|43554.1|43534.1|43549.1|43529.1|4
1623813600000|2021-06-16 03:20:00|43550|43530|43549.5|43529.5|43550|43530|43549.5|43529.5|0
1623813610000|2021-06-16 03:20:10|43550|43530|43550|43530|43550|43530|43550|43530|6
1623813620000|2021-06-16 03:20:20|43554.1|43534.1|43556.6|43536.6|43556.6|43536.6|43554.1|43534.1|1
1623813630000|2021-06-16 03:20:30|43557|43537|43557|43537|43557.5|43537.5|43556.6|43536.6|2
1623813640000|2021-06-16 03:20:40|43554.5|43534.5|43549.5|43529.5|43554.5|43534.5|43547.5|43527.5|10
1623813650000|2021-06-16 03:20:50|43549.1|43529.1|43552|43532|43552|43532|43545|43525|4
1623813660000|2021-06-16 03:21:00|43554.5|43534.5|43551.6|43531.6|43559.1|43539.1|43551.6|43531.6|11
1623813670000|2021-06-16 03:21:10|43549.5|43529.5|43545|43525|43550|43530|43545|43525|4
1623813680000|2021-06-16 03:21:20|43545.5|43525.5|43544.5|43524.5|43547.5|43527.5|43544.5|43524.5|1
1623813690000|2021-06-16 03:21:30|43545|43525|43544.5|43524.5|43546.6|43526.6|43544.5|43524.5|2
1623813700000|2021-06-16 03:21:40|43547|43527|43547|43527|43547|43527|43547|43527|2
1623813710000|2021-06-16 03:21:50|43547.5|43527.5|43547|43527|43549.1|43529.1|43544.5|43524.5|7
1623813720000|2021-06-16 03:22:00|43549.1|43529.1|43547|43527|43549.5|43529.5|43544.5|43524.5|4
1623813730000|2021-06-16 03:22:10|43545|43525|43549.5|43529.5|43549.5|43529.5|43545|43525|6
1623813740000|2021-06-16 03:22:20|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43549.1|43529.1|5
1623813750000|2021-06-16 03:22:30|43554.5|43534.5|43557|43537|43557|43537|43554.1|43534.1|0
1623813760000|2021-06-16 03:22:40|43554.1|43534.1|43542|43522|43554.1|43534.1|43539.5|43519.5|11
1623813770000|2021-06-16 03:22:50|43540|43520|43546.6|43526.6|43547|43527|43540|43520|4
1623813780000|2021-06-16 03:23:00|43544.5|43524.5|43541.6|43521.6|43547|43527|43541.6|43521.6|4
1623813790000|2021-06-16 03:23:10|43543.6|43523.6|43541.6|43521.6|43543.6|43523.6|43541.6|43521.6|0
1623813810000|2021-06-16 03:23:30|43544.5|43524.5|43539.5|43519.5|43544.5|43524.5|43539.5|43519.5|4
1623813820000|2021-06-16 03:23:40|43537.5|43517.5|43539.5|43519.5|43539.5|43519.5|43537.5|43517.5|1
1623813830000|2021-06-16 03:23:50|43541.6|43521.6|43547|43527|43549.1|43529.1|43541.6|43521.6|4
1623813840000|2021-06-16 03:24:00|43549.5|43529.5|43562|43542|43562|43542|43549.5|43529.5|7
1623813850000|2021-06-16 03:24:10|43559.5|43539.5|43557|43537|43562|43542|43557|43537|4
1623813860000|2021-06-16 03:24:20|43559.5|43539.5|43562|43542|43562|43542|43559.5|43539.5|1
1623813870000|2021-06-16 03:24:30|43559.5|43539.5|43559.1|43539.1|43559.5|43539.5|43557|43537|1
1623813880000|2021-06-16 03:24:40|43559.5|43539.5|43559.5|43539.5|43561.6|43541.6|43556.6|43536.6|2
1623813890000|2021-06-16 03:24:50|43559.1|43539.1|43559.1|43539.1|43559.5|43539.5|43559.1|43539.1|1
1623813900000|2021-06-16 03:25:00|43559.5|43539.5|43556.6|43536.6|43559.5|43539.5|43556.6|43536.6|2
1623813910000|2021-06-16 03:25:10|43557|43537|43559.1|43539.1|43559.5|43539.5|43557|43537|0
1623813920000|2021-06-16 03:25:20|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|1
1623813930000|2021-06-16 03:25:30|43561.6|43541.6|43564.1|43544.1|43564.5|43544.5|43559.5|43539.5|2
1623813940000|2021-06-16 03:25:40|43564.5|43544.5|43564.5|43544.5|43568.6|43548.6|43564.5|43544.5|2
1623813950000|2021-06-16 03:25:50|43566.6|43546.6|43566.6|43546.6|43569.1|43549.1|43564.5|43544.5|0
1623813960000|2021-06-16 03:26:00|43565|43545|43569.1|43549.1|43569.1|43549.1|43565|43545|0
1623813970000|2021-06-16 03:26:10|43569.5|43549.5|43576.6|43556.6|43579.1|43559.1|43569.5|43549.5|5
1623813980000|2021-06-16 03:26:20|43574.5|43554.5|43577|43557|43577|43557|43574.5|43554.5|5
1623813990000|2021-06-16 03:26:30|43579.5|43559.5|43592|43572|43594.1|43574.1|43579.5|43559.5|16
1623814000000|2021-06-16 03:26:40|43594.1|43574.1|43585.5|43565.5|43594.5|43574.5|43585.5|43565.5|9
1623814010000|2021-06-16 03:26:50|43589.1|43569.1|43579.1|43559.1|43589.5|43569.5|43579.1|43559.1|4
1623814020000|2021-06-16 03:27:00|43577|43557|43577.5|43557.5|43579.5|43559.5|43576.6|43556.6|1
1623814030000|2021-06-16 03:27:10|43575|43555|43577.5|43557.5|43579.5|43559.5|43572.5|43552.5|4
1623814040000|2021-06-16 03:27:20|43580|43560|43578|43558|43580|43560|43578|43558|0
1623814050000|2021-06-16 03:27:30|43580|43560|43584.5|43564.5|43585|43565|43578|43558|2
1623814060000|2021-06-16 03:27:40|43585|43565|43586.6|43566.6|43589.1|43569.1|43585|43565|1
1623814070000|2021-06-16 03:27:50|43584.5|43564.5|43579.5|43559.5|43589.1|43569.1|43579.5|43559.5|3
1623814080000|2021-06-16 03:28:00|43577|43557|43584.5|43564.5|43584.5|43564.5|43575|43555|10
1623814090000|2021-06-16 03:28:10|43580|43560|43579.5|43559.5|43580|43560|43577|43557|12
1623814100000|2021-06-16 03:28:20|43577|43557|43579.5|43559.5|43579.5|43559.5|43577|43557|2
1623814110000|2021-06-16 03:28:30|43577|43557|43575|43555|43579.5|43559.5|43574.5|43554.5|0
1623814120000|2021-06-16 03:28:40|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|3
1623814130000|2021-06-16 03:28:50|43572.5|43552.5|43574.5|43554.5|43574.5|43554.5|43572|43552|9
1623814140000|2021-06-16 03:29:00|43575|43555|43574.1|43554.1|43577|43557|43572|43552|6
1623814150000|2021-06-16 03:29:10|43570|43550|43571.6|43551.6|43572|43552|43569.1|43549.1|3
1623814160000|2021-06-16 03:29:20|43569.5|43549.5|43567|43547|43569.5|43549.5|43565|43545|14
1623814170000|2021-06-16 03:29:30|43564.5|43544.5|43557.5|43537.5|43564.5|43544.5|43557|43537|5
1623814180000|2021-06-16 03:29:40|43557|43537|43552|43532|43559.5|43539.5|43551.6|43531.6|8
1623814190000|2021-06-16 03:29:50|43549.5|43529.5|43570.6|43550.6|43577|43557|43549.5|43529.5|14
1623814200000|2021-06-16 03:30:00|43568.6|43548.6|43549.5|43529.5|43571.1|43551.1|43549.5|43529.5|14
1623814210000|2021-06-16 03:30:10|43550|43530|43560|43540|43560|43540|43550|43530|1
1623814220000|2021-06-16 03:30:20|43562|43542|43569.1|43549.1|43569.5|43549.5|43562|43542|2
1623814230000|2021-06-16 03:30:30|43569.5|43549.5|43578.6|43558.6|43578.6|43558.6|43569.5|43549.5|4
1623814240000|2021-06-16 03:30:40|43577|43557|43581.6|43561.6|43581.6|43561.6|43577|43557|0
1623814250000|2021-06-16 03:30:50|||||||||1
1623814270000|2021-06-16 03:31:10|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|3
1623814280000|2021-06-16 03:31:20|43577|43557|43579.5|43559.5|43579.5|43559.5|43577|43557|0
1623814290000|2021-06-16 03:31:30|43579.1|43559.1|43579.5|43559.5|43579.5|43559.5|43579.1|43559.1|0
1623814300000|2021-06-16 03:31:40|43579.1|43559.1|43579.1|43559.1|43579.5|43559.5|43577|43557|1
1623814310000|2021-06-16 03:31:50|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|3
1623814320000|2021-06-16 03:32:00|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|1
1623814330000|2021-06-16 03:32:10|||||||||3
1623814340000|2021-06-16 03:32:20|||||||||3
1623814350000|2021-06-16 03:32:30|43579.5|43559.5|43580|43560|43580|43560|43579.5|43559.5|2
1623814360000|2021-06-16 03:32:40|43579.5|43559.5|43580|43560|43580|43560|43579.5|43559.5|0
1623814370000|2021-06-16 03:32:50|43579.5|43559.5|43593.6|43573.6|43593.6|43573.6|43579.5|43559.5|7
1623814380000|2021-06-16 03:33:00|43593.1|43573.1|43589.1|43569.1|43593.1|43573.1|43589.1|43569.1|0
1623814390000|2021-06-16 03:33:10|43591.6|43571.6|43589.1|43569.1|43591.6|43571.6|43589.1|43569.1|0
1623814400000|2021-06-16 03:33:20|43589.5|43569.5|43587|43567|43589.5|43569.5|43587|43567|9
1623814410000|2021-06-16 03:33:30|43584.5|43564.5|43582|43562|43584.5|43564.5|43582|43562|3
1623814420000|2021-06-16 03:33:40|43580|43560|43580|43560|43580|43560|43580|43560|0
1623814430000|2021-06-16 03:33:50|43582|43562|43580|43560|43582|43562|43580|43560|0
1623814440000|2021-06-16 03:34:00|43579.5|43559.5|43577|43557|43579.5|43559.5|43577|43557|1
1623814450000|2021-06-16 03:34:10|43577.5|43557.5|43579.5|43559.5|43579.5|43559.5|43577.5|43557.5|1
1623814460000|2021-06-16 03:34:20|||||||||1
1623814470000|2021-06-16 03:34:30|43575|43555|43579.5|43559.5|43579.5|43559.5|43575|43555|3
1623814490000|2021-06-16 03:34:50|43574.5|43554.5|43579.5|43559.5|43579.5|43559.5|43574.5|43554.5|4
1623814500000|2021-06-16 03:35:00|43579.1|43559.1|43574.5|43554.5|43579.5|43559.5|43574.5|43554.5|4
1623814510000|2021-06-16 03:35:10|43574.1|43554.1|43574.5|43554.5|43574.5|43554.5|43574.1|43554.1|0
1623814520000|2021-06-16 03:35:20|43574.1|43554.1|43569.5|43549.5|43574.1|43554.1|43569.5|43549.5|2
1623814540000|2021-06-16 03:35:40|43568.6|43548.6|43566.6|43546.6|43568.6|43548.6|43566.1|43546.1|5
1623814550000|2021-06-16 03:35:50|43563.6|43543.6|43567|43547|43567|43547|43563.6|43543.6|7
1623814560000|2021-06-16 03:36:00|43566.6|43546.6|43579.1|43559.1|43579.1|43559.1|43566.6|43546.6|3
1623814570000|2021-06-16 03:36:10|43577|43557|43579.1|43559.1|43579.1|43559.1|43577|43557|0
1623814590000|2021-06-16 03:36:30|43575|43555|43575|43555|43575|43555|43575|43555|0
1623814600000|2021-06-16 03:36:40|43574.5|43554.5|43574.5|43554.5|43575|43555|43574.5|43554.5|0
1623814610000|2021-06-16 03:36:50|43575|43555|43574.5|43554.5|43575|43555|43574.5|43554.5|0
1623814620000|2021-06-16 03:37:00|43577|43557|43575|43555|43577|43557|43575|43555|3
1623814630000|2021-06-16 03:37:10|43577|43557|43577|43557|43577|43557|43577|43557|6
1623814640000|2021-06-16 03:37:20|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|0
1623814650000|2021-06-16 03:37:30|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|2
1623814690000|2021-06-16 03:38:10|||||||||1
1623814700000|2021-06-16 03:38:20|43581.6|43561.6|43579.5|43559.5|43581.6|43561.6|43579.5|43559.5|1
1623814740000|2021-06-16 03:39:00|||||||||1
1623814750000|2021-06-16 03:39:10|43576.6|43556.6|43574.5|43554.5|43576.6|43556.6|43574.5|43554.5|3
1623814790000|2021-06-16 03:39:50|43574.1|43554.1|43574.1|43554.1|43574.5|43554.5|43574.1|43554.1|4
1623814800000|2021-06-16 03:40:00|43571.6|43551.6|43569.5|43549.5|43572|43552|43569.5|43549.5|0
1623814810000|2021-06-16 03:40:10|43572|43552|43572|43552|43572|43552|43572|43552|0
1623814820000|2021-06-16 03:40:20|43570|43550|43572|43552|43572|43552|43570|43550|1
1623814830000|2021-06-16 03:40:30|43570|43550|43574.1|43554.1|43574.1|43554.1|43570|43550|0
1623814840000|2021-06-16 03:40:40|43572|43552|43572|43552|43574.1|43554.1|43570|43550|1
1623814860000|2021-06-16 03:41:00|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|0
1623814880000|2021-06-16 03:41:20|43572|43552|43570|43550|43572|43552|43570|43550|0
1623814890000|2021-06-16 03:41:30|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|1
1623814930000|2021-06-16 03:42:10|43572|43552|43574.5|43554.5|43574.5|43554.5|43572|43552|4
1623814950000|2021-06-16 03:42:30|||||||||6
1623814960000|2021-06-16 03:42:40|||||||||2
1623814970000|2021-06-16 03:42:50|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|4
1623815010000|2021-06-16 03:43:30|43580|43560|43580|43560|43580|43560|43580|43560|3
1623815020000|2021-06-16 03:43:40|43579.5|43559.5|43580|43560|43580|43560|43579.5|43559.5|0
1623815030000|2021-06-16 03:43:50|43579.5|43559.5|43579.5|43559.5|43580|43560|43579.5|43559.5|0
1623815040000|2021-06-16 03:44:00|43579.1|43559.1|43579.5|43559.5|43579.5|43559.5|43579.1|43559.1|3
1623815070000|2021-06-16 03:44:30|||||||||1
1623815080000|2021-06-16 03:44:40|43575|43555|43575|43555|43575|43555|43575|43555|1
1623815110000|2021-06-16 03:45:10|43574.6|43554.6|43577.5|43557.5|43577.5|43557.5|43574.6|43554.6|0
1623815150000|2021-06-16 03:45:50|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1623815160000|2021-06-16 03:46:00|||||||||1
1623815170000|2021-06-16 03:46:10|||||||||1
1623815220000|2021-06-16 03:47:00|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|3
1623815230000|2021-06-16 03:47:10|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|3
1623815250000|2021-06-16 03:47:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|1
1623815260000|2021-06-16 03:47:40|43584.6|43564.6|43586.6|43566.6|43587.1|43567.1|43584.6|43564.6|2
1623815270000|2021-06-16 03:47:50|43587.1|43567.1|43584.6|43564.6|43587.1|43567.1|43584.6|43564.6|0
1623815290000|2021-06-16 03:48:10|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|2
1623815300000|2021-06-16 03:48:20|43589.1|43569.1|43589.6|43569.6|43589.6|43569.6|43589.1|43569.1|0
1623815330000|2021-06-16 03:48:50|||||||||4
1623815340000|2021-06-16 03:49:00|43591.6|43571.6|43589.6|43569.6|43591.6|43571.6|43589.6|43569.6|2
1623815350000|2021-06-16 03:49:10|43590|43570|43589.6|43569.6|43590|43570|43589.6|43569.6|0
1623815360000|2021-06-16 03:49:20|43590|43570|43590|43570|43592.1|43572.1|43590|43570|0
1623815370000|2021-06-16 03:49:30|43592.1|43572.1|43592.1|43572.1|43592.5|43572.5|43592.1|43572.1|0
1623815380000|2021-06-16 03:49:40|43589.6|43569.6|43590|43570|43592.5|43572.5|43589.6|43569.6|0
1623815390000|2021-06-16 03:49:50|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43587.5|43567.5|0
1623815400000|2021-06-16 03:50:00|43587.5|43567.5|43589.6|43569.6|43589.6|43569.6|43587.5|43567.5|0
1623815410000|2021-06-16 03:50:10|||||||||1
1623815420000|2021-06-16 03:50:20|43587.5|43567.5|43587.1|43567.1|43587.5|43567.5|43587.1|43567.1|4
1623815430000|2021-06-16 03:50:30|43580|43560|43579.6|43559.6|43580|43560|43574.6|43554.6|12
1623815440000|2021-06-16 03:50:40|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|4
1623815460000|2021-06-16 03:51:00|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|0
1623815490000|2021-06-16 03:51:30|43575|43555|43575|43555|43575|43555|43575|43555|2
1623815500000|2021-06-16 03:51:40|43574.6|43554.6|43575|43555|43575|43555|43574.6|43554.6|0
1623815510000|2021-06-16 03:51:50|43579.6|43559.6|43577.5|43557.5|43579.6|43559.6|43577.5|43557.5|2
1623815530000|2021-06-16 03:52:10|43577.1|43557.1|43579.6|43559.6|43579.6|43559.6|43575|43555|2
1623815540000|2021-06-16 03:52:20|43580|43560|43580|43560|43580|43560|43580|43560|3
1623815560000|2021-06-16 03:52:40|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|0
1623815580000|2021-06-16 03:53:00|43584.6|43564.6|43587.5|43567.5|43587.5|43567.5|43584.6|43564.6|3
1623815600000|2021-06-16 03:53:20|43592.5|43572.5|43594.6|43574.6|43594.6|43574.6|43592.5|43572.5|3
1623815610000|2021-06-16 03:53:30|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|0
1623815630000|2021-06-16 03:53:50|43594.6|43574.6|43596.6|43576.6|43596.6|43576.6|43594.6|43574.6|1
1623815670000|2021-06-16 03:54:30|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|3
1623815680000|2021-06-16 03:54:40|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|1
1623815700000|2021-06-16 03:55:00|43596.6|43576.6|43594.6|43574.6|43596.6|43576.6|43594.6|43574.6|0
1623815710000|2021-06-16 03:55:10|43595|43575|43594.6|43574.6|43595|43575|43594.6|43574.6|0
1623815730000|2021-06-16 03:55:30|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|1
1623815740000|2021-06-16 03:55:40|43591.6|43571.6|43587.1|43567.1|43591.6|43571.6|43587.1|43567.1|0
1623815760000|2021-06-16 03:56:00|||||||||1
1623815770000|2021-06-16 03:56:10|43585|43565|43579.6|43559.6|43585|43565|43579.6|43559.6|7
1623815800000|2021-06-16 03:56:40|43579.1|43559.1|43577.1|43557.1|43579.1|43559.1|43576.6|43556.6|2
1623815810000|2021-06-16 03:56:50|43576.6|43556.6|43572.5|43552.5|43576.6|43556.6|43572.5|43552.5|2
1623815820000|2021-06-16 03:57:00|43574.6|43554.6|43577.1|43557.1|43577.5|43557.5|43572.5|43552.5|4
1623815860000|2021-06-16 03:57:40|43576.6|43556.6|43575|43555|43577.1|43557.1|43574.6|43554.6|6
1623815870000|2021-06-16 03:57:50|43574.6|43554.6|43575|43555|43575|43555|43574.6|43554.6|1
1623815880000|2021-06-16 03:58:00|43574.6|43554.6|43570.5|43550.5|43574.6|43554.6|43569.6|43549.6|4
1623815890000|2021-06-16 03:58:10|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|0
1623815920000|2021-06-16 03:58:40|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|1
1623815940000|2021-06-16 03:59:00|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|2
1623815950000|2021-06-16 03:59:10|43577.1|43557.1|43579.6|43559.6|43579.6|43559.6|43577.1|43557.1|0
1623815960000|2021-06-16 03:59:20|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|0
1623815970000|2021-06-16 03:59:30|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1623815990000|2021-06-16 03:59:50|||||||||1
1623816000000|2021-06-16 04:00:00|43582.1|43562.1|43584.6|43564.6|43584.6|43564.6|43582.1|43562.1|4
1623816010000|2021-06-16 04:00:10|43582.5|43562.5|43582.1|43562.1|43582.5|43562.5|43582.1|43562.1|0
1623816020000|2021-06-16 04:00:20|43580|43560|43582.5|43562.5|43584.6|43564.6|43580|43560|0
1623816030000|2021-06-16 04:00:30|43584.6|43564.6|43582.5|43562.5|43584.6|43564.6|43582.5|43562.5|0
1623816040000|2021-06-16 04:00:40|43579.6|43559.6|43579.6|43559.6|43580|43560|43579.6|43559.6|0
1623816050000|2021-06-16 04:00:50|||||||||3
1623816060000|2021-06-16 04:01:00|43577.1|43557.1|43574.6|43554.6|43577.1|43557.1|43574.6|43554.6|0
1623816070000|2021-06-16 04:01:10|43575|43555|43575|43555|43575|43555|43575|43555|0
1623816110000|2021-06-16 04:01:50|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|5
1623816150000|2021-06-16 04:02:30|43575|43555|43575|43555|43575|43555|43575|43555|0
1623816160000|2021-06-16 04:02:40|43577.1|43557.1|43577.5|43557.5|43577.5|43557.5|43577.1|43557.1|0
1623816180000|2021-06-16 04:03:00|43566.6|43546.6|43564.6|43544.6|43566.6|43546.6|43562.1|43542.1|6
1623816200000|2021-06-16 04:03:20|43567.1|43547.1|43567.5|43547.5|43567.5|43547.5|43567.1|43547.1|3
1623816210000|2021-06-16 04:03:30|43565|43545|43564.6|43544.6|43565|43545|43564.6|43544.6|1
1623816220000|2021-06-16 04:03:40|43565|43545|43565|43545|43565|43545|43564.6|43544.6|0
1623816230000|2021-06-16 04:03:50|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|0
1623816240000|2021-06-16 04:04:00|43567.5|43547.5|43565|43545|43569.6|43549.6|43564.6|43544.6|3
1623816250000|2021-06-16 04:04:10|43564.6|43544.6|43564.6|43544.6|43565|43545|43564.6|43544.6|0
1623816270000|2021-06-16 04:04:30|43562.5|43542.5|43564.6|43544.6|43564.6|43544.6|43562.1|43542.1|0
1623816280000|2021-06-16 04:04:40|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|1
1623816310000|2021-06-16 04:05:10|43544.6|43524.6|43541.6|43521.6|43544.6|43524.6|43541.6|43521.6|19
1623816320000|2021-06-16 04:05:20|||||||||2
1623816330000|2021-06-16 04:05:30|43539.6|43519.6|43541.6|43521.6|43541.6|43521.6|43539.6|43519.6|0
1623816370000|2021-06-16 04:06:10|43529.6|43509.6|43510|43490|43529.6|43509.6|43510|43490|17
1623816380000|2021-06-16 04:06:20|43507.5|43487.5|43507.1|43487.1|43509.6|43489.6|43505|43485|15
1623816390000|2021-06-16 04:06:30|43506.6|43486.6|43517.1|43497.1|43519.6|43499.6|43506.6|43486.6|4
1623816400000|2021-06-16 04:06:40|43522.5|43502.5|43524.6|43504.6|43524.6|43504.6|43522.5|43502.5|3
1623816410000|2021-06-16 04:06:50|43520|43500|43519.6|43499.6|43522.5|43502.5|43519.6|43499.6|3
1623816420000|2021-06-16 04:07:00|43517.5|43497.5|43519.6|43499.6|43519.6|43499.6|43515|43495|7
1623816430000|2021-06-16 04:07:10|43515|43495|43512.5|43492.5|43515|43495|43512.5|43492.5|11
1623816440000|2021-06-16 04:07:20|43512.1|43492.1|43509.6|43489.6|43512.1|43492.1|43509.6|43489.6|1
1623816450000|2021-06-16 04:07:30|43509.1|43489.1|43509.6|43489.6|43509.6|43489.6|43509.1|43489.1|1
1623816460000|2021-06-16 04:07:40|43504.1|43484.1|43450|43430|43504.1|43484.1|43450|43430|45
1623816470000|2021-06-16 04:07:50|43449.6|43429.6|43442.1|43422.1|43449.6|43429.6|43442.1|43422.1|24
1623816480000|2021-06-16 04:08:00|43442.5|43422.5|43440|43420|43442.5|43422.5|43440|43420|12
1623816490000|2021-06-16 04:08:10|43439.6|43419.6|43459.6|43439.6|43459.6|43439.6|43439.6|43419.6|4
1623816500000|2021-06-16 04:08:20|43462.1|43442.1|43459.6|43439.6|43464.1|43444.1|43459.6|43439.6|4
1623816510000|2021-06-16 04:08:30|43459.1|43439.1|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|1
1623816520000|2021-06-16 04:08:40|43452.5|43432.5|43450|43430|43452.5|43432.5|43450|43430|2
1623816530000|2021-06-16 04:08:50|43452.1|43432.1|43447.5|43427.5|43452.1|43432.1|43445|43425|4
1623816540000|2021-06-16 04:09:00|43449.6|43429.6|43445|43425|43449.6|43429.6|43445|43425|3
1623816550000|2021-06-16 04:09:10|43449.6|43429.6|43447.5|43427.5|43449.6|43429.6|43447.5|43427.5|1
1623816560000|2021-06-16 04:09:20|43444.6|43424.6|43450|43430|43450|43430|43444.6|43424.6|12
1623816570000|2021-06-16 04:09:30|43452.1|43432.1|43459.1|43439.1|43459.1|43439.1|43452.1|43432.1|5
1623816580000|2021-06-16 04:09:40|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|3
1623816590000|2021-06-16 04:09:50|43462.5|43442.5|43469.6|43449.6|43471.6|43451.6|43462.5|43442.5|6
1623816600000|2021-06-16 04:10:00|43469.1|43449.1|43459.1|43439.1|43469.1|43449.1|43459.1|43439.1|8
1623816610000|2021-06-16 04:10:10|43445.5|43425.5|43414.6|43394.6|43445.5|43425.5|43412.5|43392.5|57
1623816620000|2021-06-16 04:10:20|43410|43390|43380|43360|43410|43390|43380|43360|66
1623816630000|2021-06-16 04:10:30|43380.5|43360.5|43385|43365|43385|43365|43380.5|43360.5|8
1623816640000|2021-06-16 04:10:40|43384.6|43364.6|43387.1|43367.1|43387.5|43367.5|43382.5|43362.5|10
1623816650000|2021-06-16 04:10:50|43387.5|43367.5|43371.1|43351.1|43389.6|43369.6|43369.1|43349.1|49
1623816660000|2021-06-16 04:11:00|43368.6|43348.6|43369.1|43349.1|43374.1|43354.1|43364.6|43344.6|22
1623816670000|2021-06-16 04:11:10|43371.6|43351.6|43386.6|43366.6|43386.6|43366.6|43369.6|43349.6|13
1623816680000|2021-06-16 04:11:20|43383.6|43363.6|43394.1|43374.1|43394.1|43374.1|43383.6|43363.6|16
1623816690000|2021-06-16 04:11:30|43394.6|43374.6|43384.1|43364.1|43399.1|43379.1|43382.1|43362.1|16
1623816700000|2021-06-16 04:11:40|43382.1|43362.1|43379.1|43359.1|43382.1|43362.1|43377.1|43357.1|16
1623816710000|2021-06-16 04:11:50|43379.6|43359.6|43356.6|43336.6|43379.6|43359.6|43356.6|43336.6|15
1623816720000|2021-06-16 04:12:00|43359.1|43339.1|43344.1|43324.1|43364.1|43344.1|43344.1|43324.1|25
1623816730000|2021-06-16 04:12:10|43343.6|43323.6|43345|43325|43345.5|43325.5|43340|43320|14
1623816740000|2021-06-16 04:12:20|43347.5|43327.5|43350|43330|43350|43330|43345|43325|7
1623816750000|2021-06-16 04:12:30|43347.1|43327.1|43345|43325|43347.1|43327.1|43345|43325|13
1623816760000|2021-06-16 04:12:40|43340|43320|43340|43320|43344.6|43324.6|43340|43320|7
1623816770000|2021-06-16 04:12:50|43342.1|43322.1|43350|43330|43350|43330|43342.1|43322.1|6
1623816780000|2021-06-16 04:13:00|43352.1|43332.1|43349.1|43329.1|43352.1|43332.1|43349.1|43329.1|9
1623816790000|2021-06-16 04:13:10|43345|43325|43345|43325|43347.5|43327.5|43345|43325|5
1623816800000|2021-06-16 04:13:20|43344.6|43324.6|43345|43325|43345|43325|43344.6|43324.6|7
1623816810000|2021-06-16 04:13:30|43345.5|43325.5|43347.5|43327.5|43347.5|43327.5|43345.5|43325.5|0
1623816820000|2021-06-16 04:13:40|43344.6|43324.6|43249.6|43229.6|43344.6|43324.6|43247.5|43227.5|63
1623816830000|2021-06-16 04:13:50|43234.1|43214.1|43267.1|43247.1|43267.1|43247.1|43225|43205|40
1623816840000|2021-06-16 04:14:00|43269.1|43249.1|43254.6|43234.6|43269.1|43249.1|43254.6|43234.6|23
1623816850000|2021-06-16 04:14:10|43254.1|43234.1|43224.6|43204.6|43254.6|43234.6|43224.6|43204.6|37
1623816860000|2021-06-16 04:14:20|43227.1|43207.1|43210|43190|43229.6|43209.6|43204.1|43184.1|35
1623816870000|2021-06-16 04:14:30|43237.1|43217.1|43225|43205|43237.1|43217.1|43222.1|43202.1|32
1623816880000|2021-06-16 04:14:40|43227.1|43207.1|43221.6|43201.6|43229.1|43209.1|43220|43200|30
1623816890000|2021-06-16 04:14:50|43222.1|43202.1|43247.1|43227.1|43247.1|43227.1|43222.1|43202.1|20
1623816900000|2021-06-16 04:15:00|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|29
1623816910000|2021-06-16 04:15:10|43244.6|43224.6|43244.1|43224.1|43244.6|43224.6|43244.1|43224.1|6
1623816920000|2021-06-16 04:15:20|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|1
1623816930000|2021-06-16 04:15:30|43242.1|43222.1|43269.6|43249.6|43274.1|43254.1|43241.6|43221.6|39
1623816940000|2021-06-16 04:15:40|43267.1|43247.1|43269.6|43249.6|43269.6|43249.6|43264.6|43244.6|18
1623816950000|2021-06-16 04:15:50|43272.1|43252.1|43284.6|43264.6|43289.1|43269.1|43272.1|43252.1|27
1623816960000|2021-06-16 04:16:00|43284.1|43264.1|43282.1|43262.1|43284.1|43264.1|43282.1|43262.1|1
1623816970000|2021-06-16 04:16:10|43276.6|43256.6|43294.6|43274.6|43294.6|43274.6|43267.1|43247.1|17
1623816980000|2021-06-16 04:16:20|43294.1|43274.1|43297.1|43277.1|43299.6|43279.6|43294.1|43274.1|11
1623816990000|2021-06-16 04:16:30|43299.1|43279.1|43286.6|43266.6|43299.1|43279.1|43286.6|43266.6|20
1623817000000|2021-06-16 04:16:40|43284.6|43264.6|43274.6|43254.6|43287.1|43267.1|43274.6|43254.6|10
1623817010000|2021-06-16 04:16:50|43279.1|43259.1|43282.1|43262.1|43282.1|43262.1|43277.1|43257.1|10
1623817020000|2021-06-16 04:17:00|43284.1|43264.1|43279.6|43259.6|43284.1|43264.1|43279.1|43259.1|13
1623817030000|2021-06-16 04:17:10|43283.6|43263.6|43264.6|43244.6|43283.6|43263.6|43264.6|43244.6|14
1623817040000|2021-06-16 04:17:20|43269.1|43249.1|43264.6|43244.6|43269.1|43249.1|43264.6|43244.6|2
1623817050000|2021-06-16 04:17:30|43254.6|43234.6|43259.6|43239.6|43259.6|43239.6|43254.6|43234.6|5
1623817060000|2021-06-16 04:17:40|43259.1|43239.1|43258.6|43238.6|43259.1|43239.1|43258.6|43238.6|3
1623817070000|2021-06-16 04:17:50|43256.6|43236.6|43259.6|43239.6|43259.6|43239.6|43256.6|43236.6|3
1623817080000|2021-06-16 04:18:00|43259.1|43239.1|43259.6|43239.6|43259.6|43239.6|43259.1|43239.1|0
1623817090000|2021-06-16 04:18:10|43251.1|43231.1|43242.1|43222.1|43251.1|43231.1|43242.1|43222.1|11
1623817100000|2021-06-16 04:18:20|43244.1|43224.1|43239.1|43219.1|43249.1|43229.1|43239.1|43219.1|9
1623817110000|2021-06-16 04:18:30|43237.1|43217.1|43234.6|43214.6|43239.6|43219.6|43234.6|43214.6|12
1623817120000|2021-06-16 04:18:40|43234.1|43214.1|43232.1|43212.1|43237.1|43217.1|43232.1|43212.1|6
1623817130000|2021-06-16 04:18:50|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43234.6|43214.6|4
1623817140000|2021-06-16 04:19:00|43236.6|43216.6|43227.5|43207.5|43237.1|43217.1|43227.1|43207.1|10
1623817150000|2021-06-16 04:19:10|43227.1|43207.1|43226.6|43206.6|43227.1|43207.1|43226.1|43206.1|7
1623817160000|2021-06-16 04:19:20|43224.1|43204.1|43224.6|43204.6|43224.6|43204.6|43221.6|43201.6|15
1623817170000|2021-06-16 04:19:30|43222.1|43202.1|43224.6|43204.6|43224.6|43204.6|43219.6|43199.6|8
1623817180000|2021-06-16 04:19:40|43224.1|43204.1|43219.6|43199.6|43224.1|43204.1|43219.6|43199.6|8
1623817190000|2021-06-16 04:19:50|43219.1|43199.1|43204.6|43184.6|43219.1|43199.1|43204.6|43184.6|13
1623817200000|2021-06-16 04:20:00|43205|43185|43229.6|43209.6|43229.6|43209.6|43205|43185|19
1623817210000|2021-06-16 04:20:10|43231.6|43211.6|43224.6|43204.6|43231.6|43211.6|43224.1|43204.1|13
1623817220000|2021-06-16 04:20:20|43224.1|43204.1|43219.6|43199.6|43224.6|43204.6|43215|43195|2
1623817230000|2021-06-16 04:20:30|43219.1|43199.1|43216.6|43196.6|43219.1|43199.1|43216.6|43196.6|1
1623817240000|2021-06-16 04:20:40|43214.6|43194.6|43219.6|43199.6|43219.6|43199.6|43214.6|43194.6|2
1623817250000|2021-06-16 04:20:50|43219.1|43199.1|43222.1|43202.1|43222.1|43202.1|43219.1|43199.1|14
1623817260000|2021-06-16 04:21:00|43219.1|43199.1|43229.6|43209.6|43229.6|43209.6|43219.1|43199.1|31
1623817270000|2021-06-16 04:21:10|43232.1|43212.1|43239.6|43219.6|43239.6|43219.6|43232.1|43212.1|9
1623817280000|2021-06-16 04:21:20|43239.1|43219.1|43247.1|43227.1|43249.1|43229.1|43239.1|43219.1|10
1623817290000|2021-06-16 04:21:30|43249.1|43229.1|43249.6|43229.6|43249.6|43229.6|43249.1|43229.1|4
1623817300000|2021-06-16 04:21:40|43250.1|43230.1|43266.6|43246.6|43266.6|43246.6|43250.1|43230.1|13
1623817310000|2021-06-16 04:21:50|43267.1|43247.1|43266.6|43246.6|43269.1|43249.1|43266.6|43246.6|7
1623817320000|2021-06-16 04:22:00|43269.1|43249.1|43269.1|43249.1|43269.6|43249.6|43266.6|43246.6|12
1623817330000|2021-06-16 04:22:10|43269.6|43249.6|43269.1|43249.1|43269.6|43249.6|43269.1|43249.1|8
1623817340000|2021-06-16 04:22:20|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|2
1623817350000|2021-06-16 04:22:30|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|0
1623817360000|2021-06-16 04:22:40|43266.6|43246.6|43266.1|43246.1|43266.6|43246.6|43266.1|43246.1|3
1623817370000|2021-06-16 04:22:50|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.1|43246.1|1
1623817380000|2021-06-16 04:23:00|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|2
1623817390000|2021-06-16 04:23:10|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|2
1623817400000|2021-06-16 04:23:20|43264.6|43244.6|43264.1|43244.1|43264.6|43244.6|43264.1|43244.1|1
1623817410000|2021-06-16 04:23:30|43260.7|43240.7|43239.1|43219.1|43260.7|43240.7|43239.1|43219.1|6
1623817420000|2021-06-16 04:23:40|43239.6|43219.6|43291.6|43271.6|43299.1|43279.1|43239.6|43219.6|40
1623817430000|2021-06-16 04:23:50|43289.6|43269.6|43297.1|43277.1|43301.6|43281.6|43289.6|43269.6|15
1623817440000|2021-06-16 04:24:00|43295.1|43275.1|43296.6|43276.6|43296.6|43276.6|43295.1|43275.1|3
1623817450000|2021-06-16 04:24:10|43292.1|43272.1|43282.1|43262.1|43292.1|43272.1|43282.1|43262.1|7
1623817460000|2021-06-16 04:24:20|43279.6|43259.6|43276.2|43256.2|43279.6|43259.6|43276.2|43256.2|4
1623817470000|2021-06-16 04:24:30|43276.6|43256.6|43274.1|43254.1|43278.7|43258.7|43274.1|43254.1|1
1623817480000|2021-06-16 04:24:40|43269.1|43249.1|43264.1|43244.1|43269.1|43249.1|43263.7|43243.7|11
1623817490000|2021-06-16 04:24:50|43263.7|43243.7|43264.6|43244.6|43264.6|43244.6|43263.7|43243.7|4
1623817500000|2021-06-16 04:25:00|43264.1|43244.1|43261.6|43241.6|43264.6|43244.6|43261.6|43241.6|2
1623817510000|2021-06-16 04:25:10|43264.1|43244.1|43264.6|43244.6|43264.6|43244.6|43264.1|43244.1|4
1623817520000|2021-06-16 04:25:20|43277.1|43257.1|43264.1|43244.1|43286.2|43266.2|43264.1|43244.1|23
1623817530000|2021-06-16 04:25:30|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|1
1623817540000|2021-06-16 04:25:40|43268.7|43248.7|43246.2|43226.2|43268.7|43248.7|43245.7|43225.7|13
1623817550000|2021-06-16 04:25:50|43246.6|43226.6|43239.1|43219.1|43249.6|43229.6|43239.1|43219.1|12
1623817560000|2021-06-16 04:26:00|||||||||1
1623817570000|2021-06-16 04:26:10|43239.6|43219.6|43244.6|43224.6|43244.6|43224.6|43239.6|43219.6|8
1623817580000|2021-06-16 04:26:20|43247.1|43227.1|43250.1|43230.1|43250.1|43230.1|43247.1|43227.1|4
1623817590000|2021-06-16 04:26:30|43252.1|43232.1|43264.6|43244.6|43264.6|43244.6|43252.1|43232.1|8
1623817600000|2021-06-16 04:26:40|43269.6|43249.6|43274.6|43254.6|43275.1|43255.1|43269.6|43249.6|5
1623817610000|2021-06-16 04:26:50|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|6
1623817620000|2021-06-16 04:27:00|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|0
1623817630000|2021-06-16 04:27:10|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|3
1623817640000|2021-06-16 04:27:20|||||||||3
1623817650000|2021-06-16 04:27:30|43270.1|43250.1|43272.1|43252.1|43272.1|43252.1|43269.6|43249.6|3
1623817660000|2021-06-16 04:27:40|43271.6|43251.6|43272.1|43252.1|43272.1|43252.1|43269.6|43249.6|1
1623817670000|2021-06-16 04:27:50|43269.6|43249.6|43276.6|43256.6|43276.6|43256.6|43269.6|43249.6|5
1623817680000|2021-06-16 04:28:00|43274.6|43254.6|43271.2|43251.2|43274.6|43254.6|43271.2|43251.2|9
1623817690000|2021-06-16 04:28:10|43268.7|43248.7|43264.6|43244.6|43268.7|43248.7|43262.1|43242.1|6
1623817700000|2021-06-16 04:28:20|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|2
1623817710000|2021-06-16 04:28:30|43266.6|43246.6|43267.1|43247.1|43267.1|43247.1|43264.6|43244.6|2
1623817720000|2021-06-16 04:28:40|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43264.6|43244.6|0
1623817730000|2021-06-16 04:28:50|||||||||1
1623817740000|2021-06-16 04:29:00|43264.1|43244.1|43266.6|43246.6|43266.6|43246.6|43264.1|43244.1|12
1623817750000|2021-06-16 04:29:10|43264.6|43244.6|43264.6|43244.6|43266.6|43246.6|43264.6|43244.6|5
1623817760000|2021-06-16 04:29:20|43262.1|43242.1|43264.6|43244.6|43264.6|43244.6|43259.6|43239.6|3
1623817770000|2021-06-16 04:29:30|43262.1|43242.1|43290.1|43270.1|43290.1|43270.1|43262.1|43242.1|13
1623817780000|2021-06-16 04:29:40|43287.6|43267.6|43287.6|43267.6|43289.6|43269.6|43287.6|43267.6|2
1623817790000|2021-06-16 04:29:50|43289.6|43269.6|43304.6|43284.6|43304.6|43284.6|43289.6|43269.6|8
1623817800000|2021-06-16 04:30:00|43306.6|43286.6|43309.6|43289.6|43314.1|43294.1|43306.6|43286.6|12
1623817810000|2021-06-16 04:30:10|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43309.6|43289.6|12
1623817820000|2021-06-16 04:30:20|43316.6|43296.6|43314.6|43294.6|43316.6|43296.6|43314.6|43294.6|5
1623817830000|2021-06-16 04:30:30|43316.6|43296.6|43319.1|43299.1|43319.1|43299.1|43314.6|43294.6|3
1623817840000|2021-06-16 04:30:40|43318.7|43298.7|43316.6|43296.6|43319.1|43299.1|43316.6|43296.6|2
1623817850000|2021-06-16 04:30:50|43319.1|43299.1|43319.1|43299.1|43319.6|43299.6|43318.7|43298.7|4
1623817860000|2021-06-16 04:31:00|43318.7|43298.7|43319.1|43299.1|43319.1|43299.1|43316.6|43296.6|1
1623817870000|2021-06-16 04:31:10|43318.7|43298.7|43319.6|43299.6|43319.6|43299.6|43316.6|43296.6|1
1623817880000|2021-06-16 04:31:20|||||||||5
1623817890000|2021-06-16 04:31:30|43327.1|43307.1|43336.6|43316.6|43336.6|43316.6|43327.1|43307.1|13
1623817900000|2021-06-16 04:31:40|43334.6|43314.6|43329.1|43309.1|43334.6|43314.6|43329.1|43309.1|7
1623817910000|2021-06-16 04:31:50|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|1
1623817920000|2021-06-16 04:32:00|43326.2|43306.2|43324.6|43304.6|43326.6|43306.6|43324.6|43304.6|4
1623817930000|2021-06-16 04:32:10|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|0
1623817940000|2021-06-16 04:32:20|||||||||4
1623817960000|2021-06-16 04:32:40|43323.7|43303.7|43321.6|43301.6|43323.7|43303.7|43321.2|43301.2|4
1623817970000|2021-06-16 04:32:50|43319.6|43299.6|43319.6|43299.6|43321.6|43301.6|43319.6|43299.6|0
1623817980000|2021-06-16 04:33:00|43329.1|43309.1|43329.6|43309.6|43333.7|43313.7|43329.1|43309.1|4
1623817990000|2021-06-16 04:33:10|43331.6|43311.6|43329.6|43309.6|43331.6|43311.6|43329.6|43309.6|0
1623818000000|2021-06-16 04:33:20|43331.6|43311.6|43332.1|43312.1|43332.1|43312.1|43329.6|43309.6|0
1623818010000|2021-06-16 04:33:30|43331.6|43311.6|43346.6|43326.6|43347.1|43327.1|43331.6|43311.6|11
1623818020000|2021-06-16 04:33:40|43342.1|43322.1|43344.1|43324.1|43344.1|43324.1|43342.1|43322.1|1
1623818030000|2021-06-16 04:33:50|43346.2|43326.2|43349.6|43329.6|43351.6|43331.6|43344.1|43324.1|6
1623818040000|2021-06-16 04:34:00|43352.1|43332.1|43364.1|43344.1|43367.1|43347.1|43352.1|43332.1|16
1623818050000|2021-06-16 04:34:10|43365.1|43345.1|43364.6|43344.6|43367.1|43347.1|43364.1|43344.1|4
1623818060000|2021-06-16 04:34:20|43364.1|43344.1|43379.1|43359.1|43379.1|43359.1|43364.1|43344.1|10
1623818070000|2021-06-16 04:34:30|43374.6|43354.6|43396.6|43376.6|43396.6|43376.6|43374.6|43354.6|34
1623818080000|2021-06-16 04:34:40|43394.6|43374.6|43409.6|43389.6|43417.1|43397.1|43394.6|43374.6|15
1623818090000|2021-06-16 04:34:50|43411.6|43391.6|43412.1|43392.1|43415.1|43395.1|43411.6|43391.6|10
1623818100000|2021-06-16 04:35:00|43410.1|43390.1|43396.6|43376.6|43412.1|43392.1|43396.6|43376.6|7
1623818110000|2021-06-16 04:35:10|43394.1|43374.1|43389.1|43369.1|43394.1|43374.1|43389.1|43369.1|9
1623818120000|2021-06-16 04:35:20|43389.6|43369.6|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|4
1623818130000|2021-06-16 04:35:30|43384.6|43364.6|43374.6|43354.6|43384.6|43364.6|43374.6|43354.6|8
1623818140000|2021-06-16 04:35:40|43379.1|43359.1|43379.6|43359.6|43379.6|43359.6|43372.1|43352.1|6
1623818150000|2021-06-16 04:35:50|43384.1|43364.1|43389.6|43369.6|43389.6|43369.6|43384.1|43364.1|5
1623818160000|2021-06-16 04:36:00|43391.6|43371.6|43398.7|43378.7|43398.7|43378.7|43391.6|43371.6|4
1623818170000|2021-06-16 04:36:10|43396.6|43376.6|43387.1|43367.1|43396.6|43376.6|43387.1|43367.1|7
1623818180000|2021-06-16 04:36:20|43389.6|43369.6|43389.1|43369.1|43391.6|43371.6|43384.6|43364.6|16
1623818190000|2021-06-16 04:36:30|43388.7|43368.7|43389.1|43369.1|43389.1|43369.1|43384.6|43364.6|2
1623818210000|2021-06-16 04:36:50|43388.7|43368.7|43382.1|43362.1|43388.7|43368.7|43382.1|43362.1|9
1623818220000|2021-06-16 04:37:00|||||||||1
1623818230000|2021-06-16 04:37:10|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|1
1623818240000|2021-06-16 04:37:20|43384.6|43364.6|43386.6|43366.6|43386.6|43366.6|43384.6|43364.6|4
1623818250000|2021-06-16 04:37:30|43384.6|43364.6|43386.6|43366.6|43386.6|43366.6|43384.6|43364.6|1
1623818260000|2021-06-16 04:37:40|43384.6|43364.6|43384.1|43364.1|43384.6|43364.6|43384.1|43364.1|1
1623818270000|2021-06-16 04:37:50|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1623818280000|2021-06-16 04:38:00|43382.1|43362.1|43382.1|43362.1|43384.1|43364.1|43382.1|43362.1|2
1623818290000|2021-06-16 04:38:10|43384.1|43364.1|43374.1|43354.1|43384.1|43364.1|43374.1|43354.1|3
1623818310000|2021-06-16 04:38:30|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1623818320000|2021-06-16 04:38:40|43369.1|43349.1|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|1
1623818330000|2021-06-16 04:38:50|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43367.1|43347.1|0
1623818340000|2021-06-16 04:39:00|43374.1|43354.1|43389.1|43369.1|43389.1|43369.1|43374.1|43354.1|11
1623818350000|2021-06-16 04:39:10|43394.6|43374.6|43394.6|43374.6|43396.6|43376.6|43394.6|43374.6|6
1623818360000|2021-06-16 04:39:20|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|43392.6|43372.6|1
1623818370000|2021-06-16 04:39:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1623818380000|2021-06-16 04:39:40|43392.6|43372.6|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|7
1623818390000|2021-06-16 04:39:50|43392.1|43372.1|43394.1|43374.1|43394.1|43374.1|43392.1|43372.1|3
1623818400000|2021-06-16 04:40:00|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|4
1623818410000|2021-06-16 04:40:10|43399.6|43379.6|43407.1|43387.1|43407.1|43387.1|43399.6|43379.6|4
1623818420000|2021-06-16 04:40:20|43407.6|43387.6|43402.1|43382.1|43407.6|43387.6|43402.1|43382.1|6
1623818430000|2021-06-16 04:40:30|43404.1|43384.1|43407.1|43387.1|43407.1|43387.1|43404.1|43384.1|1
1623818440000|2021-06-16 04:40:40|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|1
1623818450000|2021-06-16 04:40:50|43404.1|43384.1|43394.6|43374.6|43404.1|43384.1|43394.6|43374.6|3
1623818460000|2021-06-16 04:41:00|||||||||3
1623818470000|2021-06-16 04:41:10|43392.1|43372.1|43394.6|43374.6|43394.6|43374.6|43387.1|43367.1|9
1623818480000|2021-06-16 04:41:20|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|1
1623818490000|2021-06-16 04:41:30|43394.6|43374.6|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|2
1623818500000|2021-06-16 04:41:40|||||||||2
1623818510000|2021-06-16 04:41:50|43395.1|43375.1|43394.6|43374.6|43395.1|43375.1|43394.6|43374.6|5
1623818520000|2021-06-16 04:42:00|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|2
1623818530000|2021-06-16 04:42:10|43389.1|43369.1|43387.1|43367.1|43389.1|43369.1|43387.1|43367.1|0
1623818540000|2021-06-16 04:42:20|43386.6|43366.6|43384.6|43364.6|43386.6|43366.6|43384.6|43364.6|1
1623818550000|2021-06-16 04:42:30|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|4
1623818560000|2021-06-16 04:42:40|43374.1|43354.1|43372.1|43352.1|43374.1|43354.1|43372.1|43352.1|3
1623818570000|2021-06-16 04:42:50|43371.6|43351.6|43402.1|43382.1|43402.1|43382.1|43367.1|43347.1|25
1623818580000|2021-06-16 04:43:00|43416.6|43396.6|43424.6|43404.6|43424.6|43404.6|43415.1|43395.1|40
1623818590000|2021-06-16 04:43:10|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|9
1623818600000|2021-06-16 04:43:20|43421.6|43401.6|43419.6|43399.6|43422.1|43402.1|43419.1|43399.1|8
1623818610000|2021-06-16 04:43:30|43422.1|43402.1|43405.1|43385.1|43422.1|43402.1|43405.1|43385.1|7
1623818620000|2021-06-16 04:43:40|43404.6|43384.6|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|3
1623818630000|2021-06-16 04:43:50|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|8
1623818640000|2021-06-16 04:44:00|43404.1|43384.1|43406.2|43386.2|43406.2|43386.2|43404.1|43384.1|7
1623818650000|2021-06-16 04:44:10|43406.6|43386.6|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|0
1623818660000|2021-06-16 04:44:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1623818670000|2021-06-16 04:44:30|43409.1|43389.1|43412.1|43392.1|43412.1|43392.1|43409.1|43389.1|1
1623818680000|2021-06-16 04:44:40|||||||||1
1623818690000|2021-06-16 04:44:50|43414.6|43394.6|43414.6|43394.6|43415.1|43395.1|43414.6|43394.6|3
1623818700000|2021-06-16 04:45:00|43415.1|43395.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|3
1623818710000|2021-06-16 04:45:10|43412.1|43392.1|43411.6|43391.6|43412.1|43392.1|43411.6|43391.6|2
1623818730000|2021-06-16 04:45:30|43409.6|43389.6|43404.1|43384.1|43409.6|43389.6|43404.1|43384.1|1
1623818740000|2021-06-16 04:45:40|43397.1|43377.1|43395.1|43375.1|43397.1|43377.1|43395.1|43375.1|4
1623818750000|2021-06-16 04:45:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|2
1623818760000|2021-06-16 04:46:00|43391.6|43371.6|43394.1|43374.1|43394.1|43374.1|43391.6|43371.6|3
1623818780000|2021-06-16 04:46:20|||||||||3
1623818790000|2021-06-16 04:46:30|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|1
1623818800000|2021-06-16 04:46:40|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|3
1623818810000|2021-06-16 04:46:50|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|0
1623818820000|2021-06-16 04:47:00|43394.6|43374.6|43394.1|43374.1|43394.6|43374.6|43392.1|43372.1|1
1623818830000|2021-06-16 04:47:10|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|1
1623818840000|2021-06-16 04:47:20|43394.1|43374.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|8
1623818850000|2021-06-16 04:47:30|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|2
1623818860000|2021-06-16 04:47:40|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|2
1623818870000|2021-06-16 04:47:50|43397.6|43377.6|43399.6|43379.6|43399.6|43379.6|43397.6|43377.6|0
1623818880000|2021-06-16 04:48:00|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|1
1623818890000|2021-06-16 04:48:10|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|1
1623818900000|2021-06-16 04:48:20|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|1
1623818910000|2021-06-16 04:48:30|43392.1|43372.1|43394.1|43374.1|43394.1|43374.1|43391.6|43371.6|1
1623818920000|2021-06-16 04:48:40|43394.6|43374.6|43394.6|43374.6|43395.1|43375.1|43394.6|43374.6|0
1623818930000|2021-06-16 04:48:50|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|3
1623818940000|2021-06-16 04:49:00|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|5
1623818960000|2021-06-16 04:49:20|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|1
1623818970000|2021-06-16 04:49:30|43391.6|43371.6|43394.6|43374.6|43394.6|43374.6|43391.6|43371.6|0
1623818990000|2021-06-16 04:49:50|43397.1|43377.1|43396.6|43376.6|43399.1|43379.1|43396.6|43376.6|3
1623819000000|2021-06-16 04:50:00|43397.1|43377.1|43386.2|43366.2|43397.1|43377.1|43383.7|43363.7|2
1623819010000|2021-06-16 04:50:10|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|3
1623819030000|2021-06-16 04:50:30|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1623819040000|2021-06-16 04:50:40|43394.1|43374.1|43394.1|43374.1|43396.2|43376.2|43394.1|43374.1|0
1623819050000|2021-06-16 04:50:50|43394.6|43374.6|43394.1|43374.1|43396.6|43376.6|43394.1|43374.1|4
1623819060000|2021-06-16 04:51:00|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|1
1623819070000|2021-06-16 04:51:10|43387.1|43367.1|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|3
1623819080000|2021-06-16 04:51:20|43384.6|43364.6|43392.1|43372.1|43392.1|43372.1|43384.6|43364.6|3
1623819090000|2021-06-16 04:51:30|43391.6|43371.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|2
1623819100000|2021-06-16 04:51:40|43391.6|43371.6|43389.6|43369.6|43391.6|43371.6|43389.6|43369.6|0
1623819110000|2021-06-16 04:51:50|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|1
1623819120000|2021-06-16 04:52:00|43386.6|43366.6|43379.6|43359.6|43386.6|43366.6|43379.6|43359.6|5
1623819130000|2021-06-16 04:52:10|43379.1|43359.1|43375.1|43355.1|43379.6|43359.6|43375.1|43355.1|3
1623819140000|2021-06-16 04:52:20|||||||||2
1623819150000|2021-06-16 04:52:30|43374.6|43354.6|43377.1|43357.1|43379.1|43359.1|43374.6|43354.6|4
1623819160000|2021-06-16 04:52:40|43377.6|43357.6|43379.6|43359.6|43379.6|43359.6|43377.6|43357.6|0
1623819170000|2021-06-16 04:52:50|43372.1|43352.1|43369.1|43349.1|43372.1|43352.1|43369.1|43349.1|5
1623819180000|2021-06-16 04:53:00|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|1
1623819190000|2021-06-16 04:53:10|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|2
1623819200000|2021-06-16 04:53:20|||||||||3
1623819210000|2021-06-16 04:53:30|43370.1|43350.1|43371.6|43351.6|43372.1|43352.1|43369.6|43349.6|2
1623819220000|2021-06-16 04:53:40|43369.6|43349.6|43382.1|43362.1|43385.1|43365.1|43369.6|43349.6|10
1623819230000|2021-06-16 04:53:50|43379.6|43359.6|43387.1|43367.1|43389.6|43369.6|43379.6|43359.6|12
1623819240000|2021-06-16 04:54:00|43384.6|43364.6|43374.6|43354.6|43389.6|43369.6|43374.6|43354.6|18
1623819250000|2021-06-16 04:54:10|43375.1|43355.1|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|1
1623819260000|2021-06-16 04:54:20|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.1|43357.1|1
1623819270000|2021-06-16 04:54:30|43377.1|43357.1|43382.1|43362.1|43382.1|43362.1|43377.1|43357.1|4
1623819280000|2021-06-16 04:54:40|43379.6|43359.6|43382.1|43362.1|43384.6|43364.6|43379.6|43359.6|3
1623819290000|2021-06-16 04:54:50|43379.6|43359.6|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|2
1623819300000|2021-06-16 04:55:00|43389.6|43369.6|43386.6|43366.6|43389.6|43369.6|43384.6|43364.6|15
1623819310000|2021-06-16 04:55:10|43387.1|43367.1|43385.1|43365.1|43389.6|43369.6|43384.6|43364.6|1
1623819330000|2021-06-16 04:55:30|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1623819340000|2021-06-16 04:55:40|43385.1|43365.1|43379.6|43359.6|43386.6|43366.6|43379.6|43359.6|4
1623819350000|2021-06-16 04:55:50|43377.1|43357.1|43382.1|43362.1|43382.1|43362.1|43377.1|43357.1|2
1623819360000|2021-06-16 04:56:00|||||||||5
1623819380000|2021-06-16 04:56:20|43381.6|43361.6|43379.1|43359.1|43381.6|43361.6|43379.1|43359.1|0
1623819390000|2021-06-16 04:56:30|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|4
1623819400000|2021-06-16 04:56:40|43379.1|43359.1|43374.6|43354.6|43379.1|43359.1|43374.6|43354.6|5
1623819410000|2021-06-16 04:56:50|43366.6|43346.6|43361.6|43341.6|43369.1|43349.1|43361.6|43341.6|9
1623819420000|2021-06-16 04:57:00|43364.6|43344.6|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|1
1623819430000|2021-06-16 04:57:10|43369.6|43349.6|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|2
1623819440000|2021-06-16 04:57:20|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|1
1623819450000|2021-06-16 04:57:30|43369.1|43349.1|43367.1|43347.1|43369.1|43349.1|43367.1|43347.1|0
1623819460000|2021-06-16 04:57:40|43372.1|43352.1|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|6
1623819470000|2021-06-16 04:57:50|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|1
1623819480000|2021-06-16 04:58:00|43375.1|43355.1|43374.6|43354.6|43375.1|43355.1|43374.6|43354.6|0
1623819490000|2021-06-16 04:58:10|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|1
1623819500000|2021-06-16 04:58:20|||||||||2
1623819510000|2021-06-16 04:58:30|43374.2|43354.2|43372.1|43352.1|43374.2|43354.2|43372.1|43352.1|2
1623819520000|2021-06-16 04:58:40|43371.7|43351.7|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|0
1623819530000|2021-06-16 04:58:50|43371.7|43351.7|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|1
1623819540000|2021-06-16 04:59:00|43372.6|43352.6|43374.6|43354.6|43374.6|43354.6|43372.6|43352.6|1
1623819570000|2021-06-16 04:59:30|||||||||2
1623819580000|2021-06-16 04:59:40|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|2
1623819590000|2021-06-16 04:59:50|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|2
1623819600000|2021-06-16 05:00:00|43377.6|43357.6|43377.1|43357.1|43379.6|43359.6|43374.6|43354.6|7
1623819610000|2021-06-16 05:00:10|43377.6|43357.6|43379.6|43359.6|43379.6|43359.6|43377.6|43357.6|1
1623819630000|2021-06-16 05:00:30|43379.2|43359.2|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|3
1623819640000|2021-06-16 05:00:40|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|2
1623819660000|2021-06-16 05:01:00|43387.1|43367.1|43387.1|43367.1|43394.6|43374.6|43387.1|43367.1|17
1623819670000|2021-06-16 05:01:10|43387.6|43367.6|43394.2|43374.2|43394.2|43374.2|43387.1|43367.1|4
1623819680000|2021-06-16 05:01:20|43396.2|43376.2|43389.6|43369.6|43396.2|43376.2|43387.1|43367.1|3
1623819690000|2021-06-16 05:01:30|43390.1|43370.1|43392.1|43372.1|43392.1|43372.1|43390.1|43370.1|4
1623819700000|2021-06-16 05:01:40|43394.2|43374.2|43389.6|43369.6|43394.6|43374.6|43389.6|43369.6|6
1623819710000|2021-06-16 05:01:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|3
1623819730000|2021-06-16 05:02:10|43389.2|43369.2|43387.1|43367.1|43389.2|43369.2|43387.1|43367.1|0
1623819740000|2021-06-16 05:02:20|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1623819760000|2021-06-16 05:02:40|43390.1|43370.1|43392.1|43372.1|43392.1|43372.1|43390.1|43370.1|2
1623819770000|2021-06-16 05:02:50|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1623819780000|2021-06-16 05:03:00|43395.1|43375.1|43394.6|43374.6|43395.1|43375.1|43394.6|43374.6|0
1623819790000|2021-06-16 05:03:10|||||||||1
1623819810000|2021-06-16 05:03:30|43395.1|43375.1|43399.6|43379.6|43399.6|43379.6|43395.1|43375.1|1
1623819820000|2021-06-16 05:03:40|43402.1|43382.1|43400.1|43380.1|43402.1|43382.1|43400.1|43380.1|2
1623819830000|2021-06-16 05:03:50|43401.7|43381.7|43402.1|43382.1|43402.1|43382.1|43399.2|43379.2|1
1623819840000|2021-06-16 05:04:00|43404.2|43384.2|43409.2|43389.2|43409.2|43389.2|43404.2|43384.2|3
1623819850000|2021-06-16 05:04:10|43411.7|43391.7|43391.7|43371.7|43412.1|43392.1|43391.7|43371.7|10
1623819860000|2021-06-16 05:04:20|43392.1|43372.1|43394.2|43374.2|43394.6|43374.6|43392.1|43372.1|5
1623819870000|2021-06-16 05:04:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1623819890000|2021-06-16 05:04:50|43393.7|43373.7|43374.6|43354.6|43393.7|43373.7|43374.2|43354.2|12
1623819900000|2021-06-16 05:05:00|||||||||2
1623819910000|2021-06-16 05:05:10|43376.7|43356.7|43379.6|43359.6|43382.1|43362.1|43376.7|43356.7|2
1623819920000|2021-06-16 05:05:20|43379.2|43359.2|43374.6|43354.6|43379.6|43359.6|43374.6|43354.6|2
1623819930000|2021-06-16 05:05:30|||||||||3
1623819940000|2021-06-16 05:05:40|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|2
1623819950000|2021-06-16 05:05:50|43373.7|43353.7|43376.7|43356.7|43376.7|43356.7|43371.7|43351.7|1
1623819960000|2021-06-16 05:06:00|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|10
1623819970000|2021-06-16 05:06:10|43364.2|43344.2|43359.6|43339.6|43364.2|43344.2|43359.6|43339.6|0
1623819980000|2021-06-16 05:06:20|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|2
1623819990000|2021-06-16 05:06:30|43364.2|43344.2|43364.6|43344.6|43364.6|43344.6|43364.2|43344.2|2
1623820000000|2021-06-16 05:06:40|43361.7|43341.7|43362.1|43342.1|43364.2|43344.2|43359.6|43339.6|2
1623820010000|2021-06-16 05:06:50|43364.2|43344.2|43367.1|43347.1|43369.6|43349.6|43364.2|43344.2|4
1623820020000|2021-06-16 05:07:00|||||||||1
1623820040000|2021-06-16 05:07:20|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|2
1623820050000|2021-06-16 05:07:30|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43361.7|43341.7|6
1623820060000|2021-06-16 05:07:40|43367.1|43347.1|43370.1|43350.1|43370.1|43350.1|43367.1|43347.1|7
1623820070000|2021-06-16 05:07:50|43372.1|43352.1|43384.6|43364.6|43384.6|43364.6|43372.1|43352.1|8
1623820080000|2021-06-16 05:08:00|43382.1|43362.1|43382.6|43362.6|43382.6|43362.6|43379.6|43359.6|6
1623820090000|2021-06-16 05:08:10|43382.1|43362.1|43379.2|43359.2|43382.1|43362.1|43379.2|43359.2|3
1623820100000|2021-06-16 05:08:20|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|1
1623820110000|2021-06-16 05:08:30|43372.6|43352.6|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|0
1623820140000|2021-06-16 05:09:00|43372.6|43352.6|43369.6|43349.6|43374.6|43354.6|43369.6|43349.6|2
1623820150000|2021-06-16 05:09:10|43372.1|43352.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|0
1623820170000|2021-06-16 05:09:30|43370.1|43350.1|43377.1|43357.1|43379.6|43359.6|43370.1|43350.1|11
1623820180000|2021-06-16 05:09:40|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|0
1623820190000|2021-06-16 05:09:50|43387.1|43367.1|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|17
1623820200000|2021-06-16 05:10:00|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|3
1623820210000|2021-06-16 05:10:10|43391.7|43371.7|43402.6|43382.6|43402.6|43382.6|43389.6|43369.6|12
1623820220000|2021-06-16 05:10:20|43400.1|43380.1|43399.6|43379.6|43400.1|43380.1|43394.6|43374.6|5
1623820230000|2021-06-16 05:10:30|43409.6|43389.6|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|7
1623820240000|2021-06-16 05:10:40|43412.6|43392.6|43414.6|43394.6|43414.6|43394.6|43412.6|43392.6|6
1623820250000|2021-06-16 05:10:50|43415.1|43395.1|43419.6|43399.6|43421.7|43401.7|43415.1|43395.1|16
1623820260000|2021-06-16 05:11:00|43427.6|43407.6|43445.1|43425.1|43445.1|43425.1|43427.6|43407.6|28
1623820270000|2021-06-16 05:11:10|43443.1|43423.1|43442.6|43422.6|43445.1|43425.1|43442.6|43422.6|4
1623820280000|2021-06-16 05:11:20|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43437.1|43417.1|16
1623820290000|2021-06-16 05:11:30|43444.2|43424.2|43440.1|43420.1|43444.6|43424.6|43440.1|43420.1|3
1623820300000|2021-06-16 05:11:40|43442.6|43422.6|43429.6|43409.6|43442.6|43422.6|43429.6|43409.6|15
1623820310000|2021-06-16 05:11:50|43429.2|43409.2|43429.6|43409.6|43429.6|43409.6|43427.1|43407.1|2
1623820320000|2021-06-16 05:12:00|43430.1|43410.1|43432.6|43412.6|43432.6|43412.6|43430.1|43410.1|3
1623820330000|2021-06-16 05:12:10|43429.6|43409.6|43419.6|43399.6|43429.6|43409.6|43419.6|43399.6|8
1623820350000|2021-06-16 05:12:30|43419.2|43399.2|43417.1|43397.1|43419.2|43399.2|43417.1|43397.1|1
1623820360000|2021-06-16 05:12:40|||||||||1
1623820370000|2021-06-16 05:12:50|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|9
1623820380000|2021-06-16 05:13:00|43422.1|43402.1|43429.6|43409.6|43429.6|43409.6|43422.1|43402.1|6
1623820390000|2021-06-16 05:13:10|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|5
1623820400000|2021-06-16 05:13:20|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|2
1623820410000|2021-06-16 05:13:30|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|2
1623820420000|2021-06-16 05:13:40|43425.1|43405.1|43425.1|43405.1|43427.1|43407.1|43424.6|43404.6|1
1623820430000|2021-06-16 05:13:50|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|1
1623820440000|2021-06-16 05:14:00|||||||||1
1623820450000|2021-06-16 05:14:10|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|0
1623820460000|2021-06-16 05:14:20|43424.2|43404.2|43417.1|43397.1|43424.2|43404.2|43417.1|43397.1|5
1623820470000|2021-06-16 05:14:30|43417.6|43397.6|43414.6|43394.6|43419.2|43399.2|43414.6|43394.6|0
1623820480000|2021-06-16 05:14:40|||||||||1
1623820490000|2021-06-16 05:14:50|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|4
1623820500000|2021-06-16 05:15:00|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1623820510000|2021-06-16 05:15:10|43409.2|43389.2|43404.6|43384.6|43409.2|43389.2|43404.2|43384.2|7
1623820520000|2021-06-16 05:15:20|43407.1|43387.1|43407.1|43387.1|43409.2|43389.2|43402.1|43382.1|6
1623820530000|2021-06-16 05:15:30|43406.7|43386.7|43404.6|43384.6|43406.7|43386.7|43404.6|43384.6|2
1623820540000|2021-06-16 05:15:40|43405.1|43385.1|43407.1|43387.1|43407.1|43387.1|43405.1|43385.1|0
1623820550000|2021-06-16 05:15:50|43406.7|43386.7|43404.6|43384.6|43406.7|43386.7|43404.6|43384.6|2
1623820560000|2021-06-16 05:16:00|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|2
1623820570000|2021-06-16 05:16:10|43409.6|43389.6|43416.2|43396.2|43416.2|43396.2|43409.6|43389.6|3
1623820580000|2021-06-16 05:16:20|43416.7|43396.7|43421.7|43401.7|43421.7|43401.7|43416.7|43396.7|0
1623820590000|2021-06-16 05:16:30|43419.2|43399.2|43419.6|43399.6|43419.6|43399.6|43419.2|43399.2|0
1623820600000|2021-06-16 05:16:40|43421.2|43401.2|43419.2|43399.2|43421.7|43401.7|43417.6|43397.6|4
1623820610000|2021-06-16 05:16:50|43417.1|43397.1|43419.2|43399.2|43419.2|43399.2|43417.1|43397.1|1
1623820620000|2021-06-16 05:17:00|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1623820630000|2021-06-16 05:17:10|||||||||1
1623820640000|2021-06-16 05:17:20|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|3
1623820650000|2021-06-16 05:17:30|||||||||2
1623820670000|2021-06-16 05:17:50|||||||||4
1623820690000|2021-06-16 05:18:10|43424.2|43404.2|43429.2|43409.2|43429.2|43409.2|43424.2|43404.2|6
1623820700000|2021-06-16 05:18:20|43429.6|43409.6|43431.7|43411.7|43431.7|43411.7|43429.6|43409.6|5
1623820710000|2021-06-16 05:18:30|43432.1|43412.1|43431.7|43411.7|43432.1|43412.1|43431.7|43411.7|2
1623820720000|2021-06-16 05:18:40|43429.6|43409.6|43432.1|43412.1|43432.1|43412.1|43429.6|43409.6|0
1623820730000|2021-06-16 05:18:50|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|3
1623820740000|2021-06-16 05:19:00|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|2
1623820770000|2021-06-16 05:19:30|43429.6|43409.6|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|2
1623820780000|2021-06-16 05:19:40|||||||||1
1623820790000|2021-06-16 05:19:50|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|1
1623820800000|2021-06-16 05:20:00|43427.1|43407.1|43424.6|43404.6|43427.1|43407.1|43424.6|43404.6|0
1623820810000|2021-06-16 05:20:10|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1623820830000|2021-06-16 05:20:30|43417.1|43397.1|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|1
1623820840000|2021-06-16 05:20:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|6
1623820850000|2021-06-16 05:20:50|||||||||4
1623820860000|2021-06-16 05:21:00|43422.1|43402.1|43429.2|43409.2|43429.2|43409.2|43422.1|43402.1|7
1623820890000|2021-06-16 05:21:30|43433.2|43413.2|43431.7|43411.7|43433.7|43413.7|43431.7|43411.7|6
1623820900000|2021-06-16 05:21:40|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|1
1623820910000|2021-06-16 05:21:50|43428.7|43408.7|43429.6|43409.6|43429.6|43409.6|43426.7|43406.7|6
1623820920000|2021-06-16 05:22:00|||||||||2
1623820940000|2021-06-16 05:22:20|43427.6|43407.6|43422.1|43402.1|43427.6|43407.6|43422.1|43402.1|14
1623820950000|2021-06-16 05:22:30|43424.2|43404.2|43422.1|43402.1|43424.6|43404.6|43422.1|43402.1|2
1623820960000|2021-06-16 05:22:40|43424.6|43404.6|43422.6|43402.6|43424.6|43404.6|43422.1|43402.1|1
1623820980000|2021-06-16 05:23:00|43424.6|43404.6|43407.1|43387.1|43424.6|43404.6|43402.1|43382.1|13
1623820990000|2021-06-16 05:23:10|43406.7|43386.7|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|3
1623821000000|2021-06-16 05:23:20|43405.1|43385.1|43405.1|43385.1|43407.1|43387.1|43402.1|43382.1|6
1623821010000|2021-06-16 05:23:30|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1623821020000|2021-06-16 05:23:40|||||||||4
1623821030000|2021-06-16 05:23:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|3
1623821040000|2021-06-16 05:24:00|||||||||2
1623821050000|2021-06-16 05:24:10|||||||||5
1623821060000|2021-06-16 05:24:20|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|1
1623821070000|2021-06-16 05:24:30|43404.6|43384.6|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|1
1623821080000|2021-06-16 05:24:40|43407.1|43387.1|43407.1|43387.1|43409.6|43389.6|43404.6|43384.6|3
1623821090000|2021-06-16 05:24:50|43407.6|43387.6|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|1
1623821110000|2021-06-16 05:25:10|43407.1|43387.1|43422.1|43402.1|43422.1|43402.1|43406.7|43386.7|8
1623821120000|2021-06-16 05:25:20|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|2
1623821130000|2021-06-16 05:25:30|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|2
1623821140000|2021-06-16 05:25:40|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43419.6|43399.6|1
1623821160000|2021-06-16 05:26:00|43419.6|43399.6|43427.6|43407.6|43427.6|43407.6|43419.6|43399.6|7
1623821170000|2021-06-16 05:26:10|43424.6|43404.6|43427.1|43407.1|43429.6|43409.6|43424.6|43404.6|6
1623821180000|2021-06-16 05:26:20|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|0
1623821190000|2021-06-16 05:26:30|43424.2|43404.2|43419.6|43399.6|43424.2|43404.2|43419.6|43399.6|1
1623821200000|2021-06-16 05:26:40|43422.6|43402.6|43424.6|43404.6|43424.6|43404.6|43422.6|43402.6|7
1623821210000|2021-06-16 05:26:50|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|2
1623821220000|2021-06-16 05:27:00|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|3
1623821230000|2021-06-16 05:27:10|43417.6|43397.6|43419.6|43399.6|43419.6|43399.6|43417.6|43397.6|0
1623821240000|2021-06-16 05:27:20|||||||||1
1623821250000|2021-06-16 05:27:30|43417.1|43397.1|43412.1|43392.1|43417.6|43397.6|43412.1|43392.1|22
1623821260000|2021-06-16 05:27:40|43412.6|43392.6|43419.6|43399.6|43419.6|43399.6|43412.6|43392.6|6
1623821270000|2021-06-16 05:27:50|43420.1|43400.1|43409.6|43389.6|43420.1|43400.1|43409.6|43389.6|4
1623821280000|2021-06-16 05:28:00|43409.2|43389.2|43409.6|43389.6|43410.1|43390.1|43407.1|43387.1|3
1623821290000|2021-06-16 05:28:10|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|1
1623821300000|2021-06-16 05:28:20|43412.6|43392.6|43409.6|43389.6|43414.6|43394.6|43409.6|43389.6|7
1623821310000|2021-06-16 05:28:30|43412.1|43392.1|43407.1|43387.1|43412.1|43392.1|43407.1|43387.1|1
1623821330000|2021-06-16 05:28:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|4
1623821340000|2021-06-16 05:29:00|43404.2|43384.2|43404.6|43384.6|43409.6|43389.6|43402.1|43382.1|8
1623821350000|2021-06-16 05:29:10|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43404.6|43384.6|7
1623821360000|2021-06-16 05:29:20|43409.6|43389.6|43404.6|43384.6|43409.6|43389.6|43404.6|43384.6|4
1623821370000|2021-06-16 05:29:30|43409.6|43389.6|43404.6|43384.6|43409.6|43389.6|43404.6|43384.6|4
1623821380000|2021-06-16 05:29:40|43407.1|43387.1|43409.6|43389.6|43409.6|43389.6|43402.1|43382.1|14
1623821390000|2021-06-16 05:29:50|43406.7|43386.7|43404.6|43384.6|43406.7|43386.7|43404.6|43384.6|4
1623821400000|2021-06-16 05:30:00|43407.1|43387.1|43454.6|43434.6|43454.6|43434.6|43392.1|43372.1|114
1623821410000|2021-06-16 05:30:10|43452.1|43432.1|43419.2|43399.2|43454.6|43434.6|43419.2|43399.2|35
1623821420000|2021-06-16 05:30:20|43419.6|43399.6|43404.6|43384.6|43419.6|43399.6|43399.6|43379.6|15
1623821430000|2021-06-16 05:30:30|43401.7|43381.7|43377.1|43357.1|43401.7|43381.7|43374.6|43354.6|30
1623821440000|2021-06-16 05:30:40|43375.1|43355.1|43384.2|43364.2|43389.2|43369.2|43372.1|43352.1|24
1623821450000|2021-06-16 05:30:50|43382.1|43362.1|43349.2|43329.2|43384.6|43364.6|43349.2|43329.2|18
1623821460000|2021-06-16 05:31:00|43347.1|43327.1|43359.6|43339.6|43359.6|43339.6|43327.1|43307.1|60
1623821470000|2021-06-16 05:31:10|43357.1|43337.1|43347.1|43327.1|43359.6|43339.6|43325.1|43305.1|30
1623821480000|2021-06-16 05:31:20|43347.6|43327.6|43362.1|43342.1|43362.1|43342.1|43347.6|43327.6|8
1623821490000|2021-06-16 05:31:30|43359.6|43339.6|43375.1|43355.1|43375.1|43355.1|43359.6|43339.6|9
1623821500000|2021-06-16 05:31:40|43377.6|43357.6|43387.1|43367.1|43389.6|43369.6|43377.6|43357.6|19
1623821510000|2021-06-16 05:31:50|43390.1|43370.1|43364.6|43344.6|43392.1|43372.1|43364.6|43344.6|14
1623821520000|2021-06-16 05:32:00|43364.2|43344.2|43344.2|43324.2|43364.2|43344.2|43344.2|43324.2|13
1623821530000|2021-06-16 05:32:10|43342.1|43322.1|43347.1|43327.1|43354.6|43334.6|43341.7|43321.7|11
1623821540000|2021-06-16 05:32:20|43350.1|43330.1|43319.6|43299.6|43350.1|43330.1|43314.6|43294.6|25
1623821550000|2021-06-16 05:32:30|43320.1|43300.1|43328.1|43308.1|43328.1|43308.1|43320.1|43300.1|11
1623821560000|2021-06-16 05:32:40|43328.5|43308.5|43342.1|43322.1|43342.1|43322.1|43328.5|43308.5|15
1623821570000|2021-06-16 05:32:50|43342.6|43322.6|43327.1|43307.1|43344.6|43324.6|43327.1|43307.1|7
1623821580000|2021-06-16 05:33:00|43329.2|43309.2|43307.1|43287.1|43329.2|43309.2|43304.6|43284.6|13
1623821590000|2021-06-16 05:33:10|43309.2|43289.2|43291.7|43271.7|43312.1|43292.1|43284.6|43264.6|45
1623821600000|2021-06-16 05:33:20|43292.1|43272.1|43307.6|43287.6|43307.6|43287.6|43289.6|43269.6|19
1623821610000|2021-06-16 05:33:30|43309.6|43289.6|43283.3|43263.3|43309.6|43289.6|43283.3|43263.3|19
1623821620000|2021-06-16 05:33:40|43279.2|43259.2|43272.1|43252.1|43284.2|43264.2|43272.1|43252.1|17
1623821630000|2021-06-16 05:33:50|43271.7|43251.7|43277.1|43257.1|43282.1|43262.1|43267.1|43247.1|14
1623821640000|2021-06-16 05:34:00|43265.1|43245.1|43282.1|43262.1|43290.1|43270.1|43262.1|43242.1|17
1623821650000|2021-06-16 05:34:10|43284.2|43264.2|43277.1|43257.1|43284.2|43264.2|43272.1|43252.1|14
1623821660000|2021-06-16 05:34:20|43279.6|43259.6|43300.1|43280.1|43300.1|43280.1|43277.1|43257.1|7
1623821670000|2021-06-16 05:34:30|43299.6|43279.6|43287.1|43267.1|43304.6|43284.6|43287.1|43267.1|15
1623821680000|2021-06-16 05:34:40|43284.6|43264.6|43275.1|43255.1|43289.6|43269.6|43274.6|43254.6|14
1623821690000|2021-06-16 05:34:50|43277.1|43257.1|43267.1|43247.1|43277.1|43257.1|43267.1|43247.1|12
1623821700000|2021-06-16 05:35:00|43267.2|43247.2|43279.7|43259.7|43279.7|43259.7|43267.2|43247.2|3
1623821710000|2021-06-16 05:35:10|43277.2|43257.2|43289.2|43269.2|43292.2|43272.2|43277.2|43257.2|13
1623821720000|2021-06-16 05:35:20|43287.2|43267.2|43279.7|43259.7|43287.2|43267.2|43279.2|43259.2|11
1623821730000|2021-06-16 05:35:30|43274.7|43254.7|43292.2|43272.2|43294.7|43274.7|43274.7|43254.7|13
1623821740000|2021-06-16 05:35:40|43289.7|43269.7|43287.2|43267.2|43289.7|43269.7|43277.2|43257.2|9
1623821750000|2021-06-16 05:35:50|43289.2|43269.2|43287.2|43267.2|43290.1|43270.1|43284.7|43264.7|1
1623821760000|2021-06-16 05:36:00|43284.7|43264.7|43292.6|43272.6|43292.6|43272.6|43279.2|43259.2|5
1623821770000|2021-06-16 05:36:10|43293.1|43273.1|43284.2|43264.2|43302.6|43282.6|43284.2|43264.2|18
1623821780000|2021-06-16 05:36:20|43281.7|43261.7|43282.2|43262.2|43286.7|43266.7|43279.2|43259.2|5
1623821790000|2021-06-16 05:36:30|43279.7|43259.7|43277.2|43257.2|43282.2|43262.2|43272.2|43252.2|6
1623821800000|2021-06-16 05:36:40|43274.7|43254.7|43275.1|43255.1|43279.7|43259.7|43274.7|43254.7|7
1623821810000|2021-06-16 05:36:50|43276.7|43256.7|43277.2|43257.2|43277.2|43257.2|43272.6|43252.6|4
1623821820000|2021-06-16 05:37:00|43274.2|43254.2|43274.7|43254.7|43279.7|43259.7|43274.2|43254.2|5
1623821830000|2021-06-16 05:37:10|43272.6|43252.6|43269.2|43249.2|43272.6|43252.6|43267.2|43247.2|8
1623821840000|2021-06-16 05:37:20|43269.7|43249.7|43264.7|43244.7|43269.7|43249.7|43264.7|43244.7|6
1623821850000|2021-06-16 05:37:30|43262.6|43242.6|43254.7|43234.7|43262.6|43242.6|43254.7|43234.7|13
1623821860000|2021-06-16 05:37:40|43252.2|43232.2|43247.2|43227.2|43254.7|43234.7|43246.7|43226.7|6
1623821870000|2021-06-16 05:37:50|43247.6|43227.6|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|4
1623821880000|2021-06-16 05:38:00|43249.7|43229.7|43267.2|43247.2|43267.6|43247.6|43249.7|43229.7|19
1623821890000|2021-06-16 05:38:10|43269.7|43249.7|43277.6|43257.6|43277.6|43257.6|43269.7|43249.7|7
1623821900000|2021-06-16 05:38:20|43280.1|43260.1|43277.2|43257.2|43289.7|43269.7|43277.2|43257.2|13
1623821910000|2021-06-16 05:38:30|43281.7|43261.7|43297.2|43277.2|43297.2|43277.2|43281.7|43261.7|12
1623821920000|2021-06-16 05:38:40|43299.7|43279.7|43294.7|43274.7|43299.7|43279.7|43294.2|43274.2|7
1623821930000|2021-06-16 05:38:50|43294.2|43274.2|43284.2|43264.2|43297.2|43277.2|43284.2|43264.2|9
1623821940000|2021-06-16 05:39:00|43282.2|43262.2|43276.7|43256.7|43282.2|43262.2|43276.7|43256.7|3
1623821950000|2021-06-16 05:39:10|43277.2|43257.2|43267.2|43247.2|43278.7|43258.7|43267.2|43247.2|3
1623821960000|2021-06-16 05:39:20|43264.7|43244.7|43246.7|43226.7|43264.7|43244.7|43244.2|43224.2|8
1623821970000|2021-06-16 05:39:30|43244.7|43224.7|43249.2|43229.2|43254.2|43234.2|43244.7|43224.7|6
1623821980000|2021-06-16 05:39:40|43247.2|43227.2|43244.7|43224.7|43252.2|43232.2|43244.2|43224.2|15
1623821990000|2021-06-16 05:39:50|43247.2|43227.2|43249.7|43229.7|43252.2|43232.2|43247.2|43227.2|6
1623822000000|2021-06-16 05:40:00|43247.6|43227.6|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|8
1623822010000|2021-06-16 05:40:10|43249.2|43229.2|43244.2|43224.2|43249.2|43229.2|43244.2|43224.2|14
1623822020000|2021-06-16 05:40:20|43246.2|43226.2|43239.2|43219.2|43249.2|43229.2|43239.2|43219.2|14
1623822030000|2021-06-16 05:40:30|43241.7|43221.7|43239.7|43219.7|43241.7|43221.7|43239.2|43219.2|9
1623822040000|2021-06-16 05:40:40|43242.2|43222.2|43239.2|43219.2|43244.7|43224.7|43239.2|43219.2|14
1623822050000|2021-06-16 05:40:50|43239.7|43219.7|43244.2|43224.2|43250.1|43230.1|43239.7|43219.7|13
1623822060000|2021-06-16 05:41:00|43242.2|43222.2|43227.2|43207.2|43244.7|43224.7|43227.2|43207.2|19
1623822070000|2021-06-16 05:41:10|43229.7|43209.7|43225.1|43205.1|43229.7|43209.7|43224.2|43204.2|8
1623822080000|2021-06-16 05:41:20|43225.6|43205.6|43230.1|43210.1|43232.6|43212.6|43225.6|43205.6|14
1623822090000|2021-06-16 05:41:30|43232.2|43212.2|43227.2|43207.2|43232.2|43212.2|43227.2|43207.2|2
1623822100000|2021-06-16 05:41:40|43222.2|43202.2|43229.2|43209.2|43229.2|43209.2|43220.1|43200.1|8
1623822110000|2021-06-16 05:41:50|43230.1|43210.1|43240.1|43220.1|43240.1|43220.1|43229.7|43209.7|23
1623822120000|2021-06-16 05:42:00|43239.7|43219.7|43252.6|43232.6|43252.6|43232.6|43239.7|43219.7|24
1623822130000|2021-06-16 05:42:10|43252.2|43232.2|43242.2|43222.2|43252.2|43232.2|43242.2|43222.2|9
1623822140000|2021-06-16 05:42:20|43244.7|43224.7|43242.2|43222.2|43244.7|43224.7|43239.7|43219.7|9
1623822150000|2021-06-16 05:42:30|43239.7|43219.7|43240.1|43220.1|43244.2|43224.2|43239.7|43219.7|10
1623822160000|2021-06-16 05:42:40|43242.2|43222.2|43247.2|43227.2|43247.2|43227.2|43242.2|43222.2|8
1623822170000|2021-06-16 05:42:50|43244.7|43224.7|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|3
1623822180000|2021-06-16 05:43:00|43247.6|43227.6|43247.2|43227.2|43249.7|43229.7|43244.2|43224.2|6
1623822190000|2021-06-16 05:43:10|43249.7|43229.7|43252.2|43232.2|43254.7|43234.7|43249.7|43229.7|5
1623822200000|2021-06-16 05:43:20|43249.7|43229.7|43249.7|43229.7|43252.2|43232.2|43247.2|43227.2|8
1623822210000|2021-06-16 05:43:30|43248.7|43228.7|43259.7|43239.7|43260.1|43240.1|43242.2|43222.2|19
1623822220000|2021-06-16 05:43:40|43260.1|43240.1|43269.2|43249.2|43272.2|43252.2|43259.7|43239.7|10
1623822230000|2021-06-16 05:43:50|43269.7|43249.7|43257.2|43237.2|43269.7|43249.7|43257.2|43237.2|17
1623822240000|2021-06-16 05:44:00|43257.6|43237.6|43267.6|43247.6|43267.6|43247.6|43257.2|43237.2|6
1623822250000|2021-06-16 05:44:10|43269.7|43249.7|43272.2|43252.2|43274.7|43254.7|43264.7|43244.7|14
1623822260000|2021-06-16 05:44:20|43267.2|43247.2|43272.2|43252.2|43272.2|43252.2|43267.2|43247.2|4
1623822270000|2021-06-16 05:44:30|43269.7|43249.7|43274.7|43254.7|43274.7|43254.7|43269.7|43249.7|7
1623822280000|2021-06-16 05:44:40|43277.2|43257.2|43287.2|43267.2|43287.2|43267.2|43277.2|43257.2|10
1623822290000|2021-06-16 05:44:50|43289.7|43269.7|43289.7|43269.7|43290.1|43270.1|43289.7|43269.7|6
1623822300000|2021-06-16 05:45:00|43290.1|43270.1|43277.6|43257.6|43290.1|43270.1|43274.7|43254.7|20
1623822310000|2021-06-16 05:45:10|43279.7|43259.7|43269.7|43249.7|43279.7|43259.7|43269.7|43249.7|11
1623822320000|2021-06-16 05:45:20|43267.2|43247.2|43269.2|43249.2|43269.2|43249.2|43267.2|43247.2|3
1623822330000|2021-06-16 05:45:30|43269.7|43249.7|43269.2|43249.2|43269.7|43249.7|43269.2|43249.2|3
1623822340000|2021-06-16 05:45:40|43267.2|43247.2|43264.7|43244.7|43269.2|43249.2|43262.6|43242.6|8
1623822350000|2021-06-16 05:45:50|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|1
1623822360000|2021-06-16 05:46:00|43267.2|43247.2|43268.1|43248.1|43268.1|43248.1|43267.2|43247.2|5
1623822370000|2021-06-16 05:46:10|43277.2|43257.2|43279.7|43259.7|43279.7|43259.7|43277.2|43257.2|12
1623822380000|2021-06-16 05:46:20|43280.1|43260.1|43287.6|43267.6|43287.6|43267.6|43279.7|43259.7|28
1623822390000|2021-06-16 05:46:30|43288.1|43268.1|43292.2|43272.2|43297.6|43277.6|43287.6|43267.6|8
1623822400000|2021-06-16 05:46:40|43290.1|43270.1|43290.1|43270.1|43292.6|43272.6|43289.7|43269.7|7
1623822410000|2021-06-16 05:46:50|43292.2|43272.2|43285.1|43265.1|43292.6|43272.6|43282.2|43262.2|9
1623822420000|2021-06-16 05:47:00|43284.7|43264.7|43280.1|43260.1|43284.7|43264.7|43277.2|43257.2|17
1623822430000|2021-06-16 05:47:10|43284.7|43264.7|43280.1|43260.1|43284.7|43264.7|43279.7|43259.7|11
1623822440000|2021-06-16 05:47:20|43279.7|43259.7|43282.2|43262.2|43282.2|43262.2|43279.7|43259.7|5
1623822450000|2021-06-16 05:47:30|43279.7|43259.7|43272.2|43252.2|43279.7|43259.7|43269.7|43249.7|2
1623822460000|2021-06-16 05:47:40|43271.7|43251.7|43267.2|43247.2|43271.7|43251.7|43264.7|43244.7|13
1623822470000|2021-06-16 05:47:50|43266.7|43246.7|43267.2|43247.2|43269.7|43249.7|43264.7|43244.7|6
1623822480000|2021-06-16 05:48:00|43264.7|43244.7|43262.2|43242.2|43267.2|43247.2|43262.2|43242.2|3
1623822490000|2021-06-16 05:48:10|43264.7|43244.7|43254.7|43234.7|43265.1|43245.1|43254.7|43234.7|6
1623822500000|2021-06-16 05:48:20|43254.2|43234.2|43252.2|43232.2|43254.2|43234.2|43249.7|43229.7|5
1623822510000|2021-06-16 05:48:30|43251.7|43231.7|43249.7|43229.7|43251.7|43231.7|43244.7|43224.7|27
1623822520000|2021-06-16 05:48:40|43247.2|43227.2|43254.7|43234.7|43257.2|43237.2|43244.7|43224.7|7
1623822530000|2021-06-16 05:48:50|43254.2|43234.2|43244.7|43224.7|43254.2|43234.2|43241.7|43221.7|10
1623822540000|2021-06-16 05:49:00|43242.2|43222.2|43234.2|43214.2|43242.2|43222.2|43234.2|43214.2|10
1623822550000|2021-06-16 05:49:10|43234.7|43214.7|43227.2|43207.2|43234.7|43214.7|43221.7|43201.7|9
1623822560000|2021-06-16 05:49:20|43222.2|43202.2|43214.7|43194.7|43222.2|43202.2|43214.7|43194.7|14
1623822570000|2021-06-16 05:49:30|43215.1|43195.1|43209.2|43189.2|43217.2|43197.2|43202.2|43182.2|37
1623822580000|2021-06-16 05:49:40|43206.7|43186.7|43204.2|43184.2|43206.7|43186.7|43201.7|43181.7|17
1623822590000|2021-06-16 05:49:50|43204.7|43184.7|43209.7|43189.7|43212.2|43192.2|43204.7|43184.7|26
1623822600000|2021-06-16 05:50:00|43207.2|43187.2|43209.2|43189.2|43212.2|43192.2|43204.7|43184.7|27
1623822610000|2021-06-16 05:50:10|43209.7|43189.7|43214.7|43194.7|43217.2|43197.2|43209.2|43189.2|19
1623822620000|2021-06-16 05:50:20|43214.2|43194.2|43212.2|43192.2|43214.2|43194.2|43209.7|43189.7|10
1623822630000|2021-06-16 05:50:30|43217.2|43197.2|43234.7|43214.7|43234.7|43214.7|43217.2|43197.2|24
1623822640000|2021-06-16 05:50:40|43232.2|43212.2|43229.7|43209.7|43237.2|43217.2|43229.7|43209.7|13
1623822650000|2021-06-16 05:50:50|43232.2|43212.2|43227.2|43207.2|43232.2|43212.2|43227.2|43207.2|5
1623822660000|2021-06-16 05:51:00|43226.7|43206.7|43219.7|43199.7|43226.7|43206.7|43219.7|43199.7|17
1623822670000|2021-06-16 05:51:10|43224.7|43204.7|43227.2|43207.2|43227.2|43207.2|43219.7|43199.7|6
1623822680000|2021-06-16 05:51:20|43229.7|43209.7|43235.1|43215.1|43239.7|43219.7|43229.7|43209.7|13
1623822690000|2021-06-16 05:51:30|43237.2|43217.2|43222.2|43202.2|43237.2|43217.2|43222.2|43202.2|8
1623822700000|2021-06-16 05:51:40|43222.6|43202.6|43220.1|43200.1|43224.2|43204.2|43219.7|43199.7|4
1623822710000|2021-06-16 05:51:50|43219.7|43199.7|43222.2|43202.2|43224.7|43204.7|43219.7|43199.7|11
1623822720000|2021-06-16 05:52:00|43222.6|43202.6|43227.2|43207.2|43227.2|43207.2|43219.7|43199.7|6
1623822730000|2021-06-16 05:52:10|43229.7|43209.7|43234.7|43214.7|43237.2|43217.2|43229.7|43209.7|5
1623822740000|2021-06-16 05:52:20|43235.1|43215.1|43242.2|43222.2|43242.2|43222.2|43234.7|43214.7|13
1623822750000|2021-06-16 05:52:30|43239.7|43219.7|43235.1|43215.1|43239.7|43219.7|43235.1|43215.1|4
1623822760000|2021-06-16 05:52:40|43234.7|43214.7|43219.7|43199.7|43237.2|43217.2|43216.7|43196.7|12
1623822770000|2021-06-16 05:52:50|43219.2|43199.2|43224.7|43204.7|43224.7|43204.7|43217.2|43197.2|9
1623822780000|2021-06-16 05:53:00|43222.2|43202.2|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|7
1623822790000|2021-06-16 05:53:10|43224.2|43204.2|43229.7|43209.7|43229.7|43209.7|43219.7|43199.7|11
1623822800000|2021-06-16 05:53:20|43224.7|43204.7|43227.2|43207.2|43229.7|43209.7|43222.2|43202.2|5
1623822810000|2021-06-16 05:53:30|43229.7|43209.7|43220.1|43200.1|43229.7|43209.7|43220.1|43200.1|4
1623822820000|2021-06-16 05:53:40|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43219.2|43199.2|4
1623822830000|2021-06-16 05:53:50|43224.7|43204.7|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|6
1623822840000|2021-06-16 05:54:00|43224.2|43204.2|43204.7|43184.7|43224.7|43204.7|43204.7|43184.7|25
1623822850000|2021-06-16 05:54:10|43202.2|43182.2|43205.1|43185.1|43205.1|43185.1|43202.2|43182.2|10
1623822860000|2021-06-16 05:54:20|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43200.6|43180.6|9
1623822870000|2021-06-16 05:54:30|43207.2|43187.2|43204.7|43184.7|43207.2|43187.2|43204.7|43184.7|9
1623822880000|2021-06-16 05:54:40|43204.2|43184.2|43202.2|43182.2|43204.2|43184.2|43202.2|43182.2|4
1623822890000|2021-06-16 05:54:50|43201.7|43181.7|43189.7|43169.7|43201.7|43181.7|43189.2|43169.2|13
1623822900000|2021-06-16 05:55:00|43189.2|43169.2|43181.2|43161.2|43189.2|43169.2|43178.7|43158.7|25
1623822910000|2021-06-16 05:55:10|43179.2|43159.2|43159.7|43139.7|43179.2|43159.2|43159.7|43139.7|55
1623822920000|2021-06-16 05:55:20|43160.1|43140.1|43167.2|43147.2|43167.2|43147.2|43159.7|43139.7|22
1623822930000|2021-06-16 05:55:30|43167.6|43147.6|43165.1|43145.1|43170.1|43150.1|43165.1|43145.1|11
1623822940000|2021-06-16 05:55:40|43164.7|43144.7|43157.2|43137.2|43165.1|43145.1|43156.7|43136.7|20
1623822950000|2021-06-16 05:55:50|43156.7|43136.7|43170.1|43150.1|43174.7|43154.7|43156.7|43136.7|30
1623822960000|2021-06-16 05:56:00|43174.7|43154.7|43214.2|43194.2|43214.2|43194.2|43174.7|43154.7|25
1623822970000|2021-06-16 05:56:10|43209.7|43189.7|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|17
1623822980000|2021-06-16 05:56:20|43212.6|43192.6|43220.1|43200.1|43221.7|43201.7|43210.1|43190.1|18
1623822990000|2021-06-16 05:56:30|43224.7|43204.7|43244.2|43224.2|43244.2|43224.2|43219.7|43199.7|13
1623823000000|2021-06-16 05:56:40|43246.7|43226.7|43242.2|43222.2|43247.2|43227.2|43242.2|43222.2|7
1623823010000|2021-06-16 05:56:50|43240.1|43220.1|43224.7|43204.7|43240.1|43220.1|43222.2|43202.2|10
1623823020000|2021-06-16 05:57:00|43224.2|43204.2|43227.2|43207.2|43227.2|43207.2|43224.2|43204.2|1
1623823030000|2021-06-16 05:57:10|43229.7|43209.7|43242.6|43222.6|43244.7|43224.7|43229.7|43209.7|11
1623823040000|2021-06-16 05:57:20|43244.2|43224.2|43239.7|43219.7|43244.2|43224.2|43237.2|43217.2|9
1623823050000|2021-06-16 05:57:30|43235.1|43215.1|43234.7|43214.7|43239.7|43219.7|43234.7|43214.7|6
1623823060000|2021-06-16 05:57:40|43235.1|43215.1|43234.7|43214.7|43237.2|43217.2|43234.7|43214.7|14
1623823070000|2021-06-16 05:57:50|43237.2|43217.2|43239.7|43219.7|43241.7|43221.7|43237.2|43217.2|5
1623823080000|2021-06-16 05:58:00|43241.7|43221.7|43239.7|43219.7|43241.7|43221.7|43239.7|43219.7|5
1623823090000|2021-06-16 05:58:10|43239.2|43219.2|43240.1|43220.1|43240.1|43220.1|43235.1|43215.1|10
1623823100000|2021-06-16 05:58:20|43237.2|43217.2|43237.2|43217.2|43240.1|43220.1|43235.1|43215.1|1
1623823110000|2021-06-16 05:58:30|43235.1|43215.1|43237.6|43217.6|43239.7|43219.7|43235.1|43215.1|3
1623823120000|2021-06-16 05:58:40|43237.2|43217.2|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|4
1623823130000|2021-06-16 05:58:50|43232.2|43212.2|43242.2|43222.2|43244.2|43224.2|43232.2|43212.2|2
1623823140000|2021-06-16 05:59:00|43244.7|43224.7|43245.1|43225.1|43245.1|43225.1|43242.6|43222.6|4
1623823150000|2021-06-16 05:59:10|43245.6|43225.6|43247.6|43227.6|43249.7|43229.7|43245.1|43225.1|3
1623823160000|2021-06-16 05:59:20|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43247.2|43227.2|1
1623823170000|2021-06-16 05:59:30|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|17
1623823180000|2021-06-16 05:59:40|43250.1|43230.1|43254.7|43234.7|43254.7|43234.7|43250.1|43230.1|5
1623823190000|2021-06-16 05:59:50|43255.1|43235.1|43250.1|43230.1|43255.1|43235.1|43250.1|43230.1|9
1623823200000|2021-06-16 06:00:00|43249.7|43229.7|43237.2|43217.2|43249.7|43229.7|43234.7|43214.7|9
1623823210000|2021-06-16 06:00:10|43239.7|43219.7|43249.7|43229.7|43252.2|43232.2|43239.7|43219.7|15
1623823220000|2021-06-16 06:00:20|43247.6|43227.6|43249.7|43229.7|43249.7|43229.7|43247.6|43227.6|8
1623823230000|2021-06-16 06:00:30|43252.2|43232.2|43254.7|43234.7|43254.7|43234.7|43250.1|43230.1|5
1623823240000|2021-06-16 06:00:40|43258.1|43238.1|43265.1|43245.1|43267.2|43247.2|43258.1|43238.1|9
1623823250000|2021-06-16 06:00:50|43264.7|43244.7|43259.7|43239.7|43266.7|43246.7|43259.7|43239.7|15
1623823260000|2021-06-16 06:01:00|43260.1|43240.1|43265.1|43245.1|43265.1|43245.1|43260.1|43240.1|8
1623823270000|2021-06-16 06:01:10|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43264.7|43244.7|5
1623823280000|2021-06-16 06:01:20|43269.7|43249.7|43299.7|43279.7|43299.7|43279.7|43269.2|43249.2|52
1623823290000|2021-06-16 06:01:30|43297.2|43277.2|43289.7|43269.7|43297.2|43277.2|43284.7|43264.7|14
1623823300000|2021-06-16 06:01:40|43290.1|43270.1|43304.2|43284.2|43304.2|43284.2|43289.7|43269.7|10
1623823310000|2021-06-16 06:01:50|43299.7|43279.7|43290.1|43270.1|43299.7|43279.7|43290.1|43270.1|18
1623823320000|2021-06-16 06:02:00|43289.7|43269.7|43327.2|43307.2|43327.2|43307.2|43289.7|43269.7|43
1623823330000|2021-06-16 06:02:10|43325.1|43305.1|43319.2|43299.2|43327.2|43307.2|43312.2|43292.2|18
1623823340000|2021-06-16 06:02:20|43319.7|43299.7|43332.2|43312.2|43332.2|43312.2|43319.7|43299.7|10
1623823350000|2021-06-16 06:02:30|43332.6|43312.6|43347.2|43327.2|43349.7|43329.7|43332.6|43312.6|17
1623823360000|2021-06-16 06:02:40|43344.7|43324.7|43344.2|43324.2|43344.7|43324.7|43334.7|43314.7|29
1623823370000|2021-06-16 06:02:50|43346.7|43326.7|43351.2|43331.2|43351.2|43331.2|43342.2|43322.2|15
1623823380000|2021-06-16 06:03:00|43349.7|43329.7|43369.2|43349.2|43379.2|43359.2|43349.7|43329.7|42
1623823390000|2021-06-16 06:03:10|43367.2|43347.2|43349.2|43329.2|43387.2|43367.2|43337.2|43317.2|39
1623823400000|2021-06-16 06:03:20|43347.2|43327.2|43344.2|43324.2|43347.2|43327.2|43344.2|43324.2|20
1623823410000|2021-06-16 06:03:30|43344.7|43324.7|43349.2|43329.2|43354.2|43334.2|43344.7|43324.7|13
1623823420000|2021-06-16 06:03:40|43347.2|43327.2|43349.7|43329.7|43349.7|43329.7|43344.7|43324.7|13
1623823430000|2021-06-16 06:03:50|43349.2|43329.2|43339.7|43319.7|43349.2|43329.2|43339.7|43319.7|5
1623823440000|2021-06-16 06:04:00|43339.2|43319.2|43352.2|43332.2|43352.2|43332.2|43339.2|43319.2|13
1623823450000|2021-06-16 06:04:10|43354.7|43334.7|43367.2|43347.2|43367.2|43347.2|43352.2|43332.2|10
1623823460000|2021-06-16 06:04:20|43364.2|43344.2|43371.2|43351.2|43371.2|43351.2|43362.2|43342.2|15
1623823470000|2021-06-16 06:04:30|43369.2|43349.2|43369.7|43349.7|43372.2|43352.2|43362.2|43342.2|18
1623823480000|2021-06-16 06:04:40|43368.3|43348.3|43359.7|43339.7|43369.2|43349.2|43359.7|43339.7|14
1623823490000|2021-06-16 06:04:50|43364.7|43344.7|43369.7|43349.7|43379.2|43359.2|43364.7|43344.7|18
1623823500000|2021-06-16 06:05:00|43370.1|43350.1|43389.7|43369.7|43389.7|43369.7|43369.7|43349.7|40
1623823510000|2021-06-16 06:05:10|43390.1|43370.1|43372.2|43352.2|43390.1|43370.1|43372.2|43352.2|19
1623823520000|2021-06-16 06:05:20|43374.2|43354.2|43377.6|43357.6|43377.6|43357.6|43370.1|43350.1|24
1623823530000|2021-06-16 06:05:30|43378.1|43358.1|43382.2|43362.2|43382.2|43362.2|43377.6|43357.6|6
1623823540000|2021-06-16 06:05:40|43381.7|43361.7|43382.2|43362.2|43382.2|43362.2|43372.2|43352.2|4
1623823550000|2021-06-16 06:05:50|43384.2|43364.2|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|16
1623823560000|2021-06-16 06:06:00|43386.7|43366.7|43415.1|43395.1|43419.2|43399.2|43386.7|43366.7|28
1623823570000|2021-06-16 06:06:10|43414.7|43394.7|43394.7|43374.7|43417.2|43397.2|43389.7|43369.7|33
1623823580000|2021-06-16 06:06:20|43394.2|43374.2|43379.7|43359.7|43394.7|43374.7|43374.7|43354.7|12
1623823590000|2021-06-16 06:06:30|43379.2|43359.2|43379.7|43359.7|43379.7|43359.7|43374.2|43354.2|4
1623823600000|2021-06-16 06:06:40|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.2|43357.2|6
1623823610000|2021-06-16 06:06:50|43375.1|43355.1|43364.7|43344.7|43375.1|43355.1|43364.7|43344.7|16
1623823620000|2021-06-16 06:07:00|43365.1|43345.1|43384.7|43364.7|43387.2|43367.2|43364.7|43344.7|11
1623823630000|2021-06-16 06:07:10|43389.2|43369.2|43384.7|43364.7|43389.2|43369.2|43382.6|43362.6|6
1623823640000|2021-06-16 06:07:20|43385.1|43365.1|43399.2|43379.2|43399.2|43379.2|43385.1|43365.1|10
1623823650000|2021-06-16 06:07:30|43394.7|43374.7|43389.2|43369.2|43394.7|43374.7|43389.2|43369.2|2
1623823660000|2021-06-16 06:07:40|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43382.6|43362.6|8
1623823670000|2021-06-16 06:07:50|43382.2|43362.2|43380.1|43360.1|43382.2|43362.2|43377.2|43357.2|5
1623823680000|2021-06-16 06:08:00|43384.7|43364.7|43385.1|43365.1|43390.6|43370.6|43384.7|43364.7|24
1623823690000|2021-06-16 06:08:10|43387.2|43367.2|43385.1|43365.1|43387.6|43367.6|43382.2|43362.2|3
1623823700000|2021-06-16 06:08:20|43384.7|43364.7|43379.7|43359.7|43384.7|43364.7|43379.7|43359.7|8
1623823710000|2021-06-16 06:08:30|43372.2|43352.2|43367.2|43347.2|43374.7|43354.7|43367.2|43347.2|6
1623823720000|2021-06-16 06:08:40|43365.1|43345.1|43364.2|43344.2|43367.2|43347.2|43364.2|43344.2|4
1623823730000|2021-06-16 06:08:50|43362.6|43342.6|43369.2|43349.2|43369.2|43349.2|43359.7|43339.7|7
1623823740000|2021-06-16 06:09:00|43369.7|43349.7|43372.2|43352.2|43377.2|43357.2|43367.2|43347.2|15
1623823750000|2021-06-16 06:09:10|43374.7|43354.7|43364.2|43344.2|43377.6|43357.6|43364.2|43344.2|5
1623823760000|2021-06-16 06:09:20|43364.7|43344.7|43362.2|43342.2|43367.2|43347.2|43359.7|43339.7|6
1623823770000|2021-06-16 06:09:30|43359.7|43339.7|43349.7|43329.7|43359.7|43339.7|43349.7|43329.7|13
1623823780000|2021-06-16 06:09:40|43347.2|43327.2|43344.7|43324.7|43349.7|43329.7|43344.7|43324.7|17
1623823790000|2021-06-16 06:09:50|43347.2|43327.2|43362.2|43342.2|43362.2|43342.2|43347.2|43327.2|13
1623823800000|2021-06-16 06:10:00|43362.6|43342.6|43364.7|43344.7|43367.6|43347.6|43362.6|43342.6|16
1623823810000|2021-06-16 06:10:10|43367.2|43347.2|43369.7|43349.7|43372.2|43352.2|43367.2|43347.2|7
1623823820000|2021-06-16 06:10:20|43369.2|43349.2|43349.7|43329.7|43369.2|43349.2|43349.7|43329.7|3
1623823830000|2021-06-16 06:10:30|43347.2|43327.2|43332.2|43312.2|43348.8|43328.8|43332.2|43312.2|12
1623823840000|2021-06-16 06:10:40|43331.7|43311.7|43329.2|43309.2|43334.2|43314.2|43327.2|43307.2|7
1623823850000|2021-06-16 06:10:50|43328.8|43308.8|43324.7|43304.7|43328.8|43308.8|43319.7|43299.7|14
1623823860000|2021-06-16 06:11:00|43327.2|43307.2|43329.7|43309.7|43330.1|43310.1|43324.7|43304.7|13
1623823870000|2021-06-16 06:11:10|43330.1|43310.1|43327.2|43307.2|43332.2|43312.2|43327.2|43307.2|11
1623823880000|2021-06-16 06:11:20|43324.7|43304.7|43310.1|43290.1|43324.7|43304.7|43307.6|43287.6|16
1623823890000|2021-06-16 06:11:30|43309.7|43289.7|43314.2|43294.2|43314.7|43294.7|43307.2|43287.2|25
1623823900000|2021-06-16 06:11:40|43314.7|43294.7|43319.7|43299.7|43327.2|43307.2|43314.7|43294.7|9
1623823910000|2021-06-16 06:11:50|43317.2|43297.2|43332.2|43312.2|43332.2|43312.2|43312.2|43292.2|15
1623823920000|2021-06-16 06:12:00|43332.6|43312.6|43327.2|43307.2|43339.7|43319.7|43327.2|43307.2|14
1623823930000|2021-06-16 06:12:10|43324.7|43304.7|43324.7|43304.7|43327.2|43307.2|43319.7|43299.7|5
1623823940000|2021-06-16 06:12:20|43319.2|43299.2|43322.2|43302.2|43322.2|43302.2|43314.7|43294.7|10
1623823950000|2021-06-16 06:12:30|43319.7|43299.7|43314.2|43294.2|43322.2|43302.2|43310.1|43290.1|4
1623823960000|2021-06-16 06:12:40|43312.2|43292.2|43320.1|43300.1|43320.1|43300.1|43310.1|43290.1|2
1623823970000|2021-06-16 06:12:50|43314.7|43294.7|43309.7|43289.7|43314.7|43294.7|43309.7|43289.7|7
1623823980000|2021-06-16 06:13:00|43307.2|43287.2|43304.7|43284.7|43309.7|43289.7|43304.7|43284.7|6
1623823990000|2021-06-16 06:13:10|43302.2|43282.2|43294.7|43274.7|43307.2|43287.2|43294.7|43274.7|11
1623824000000|2021-06-16 06:13:20|43297.2|43277.2|43294.7|43274.7|43297.2|43277.2|43294.7|43274.7|0
1623824010000|2021-06-16 06:13:30|43294.2|43274.2|43295.1|43275.1|43299.7|43279.7|43292.2|43272.2|26
1623824020000|2021-06-16 06:13:40|43299.7|43279.7|43305.1|43285.1|43305.1|43285.1|43299.7|43279.7|8
1623824030000|2021-06-16 06:13:50|43307.6|43287.6|43309.7|43289.7|43312.2|43292.2|43307.6|43287.6|4
1623824040000|2021-06-16 06:14:00|43310.1|43290.1|43315.6|43295.6|43315.6|43295.6|43310.1|43290.1|6
1623824050000|2021-06-16 06:14:10|43315.1|43295.1|43327.6|43307.6|43330.1|43310.1|43314.7|43294.7|13
1623824060000|2021-06-16 06:14:20|43329.7|43309.7|43324.7|43304.7|43332.2|43312.2|43322.7|43302.7|2
1623824070000|2021-06-16 06:14:30|43330.2|43310.2|43324.7|43304.7|43332.2|43312.2|43324.7|43304.7|11
1623824080000|2021-06-16 06:14:40|43324.2|43304.2|43317.2|43297.2|43324.2|43304.2|43312.2|43292.2|12
1623824090000|2021-06-16 06:14:50|43315.2|43295.2|43307.2|43287.2|43317.2|43297.2|43307.2|43287.2|4
1623824100000|2021-06-16 06:15:00|43304.7|43284.7|43289.7|43269.7|43304.7|43284.7|43289.7|43269.7|24
1623824110000|2021-06-16 06:15:10|43284.7|43264.7|43277.2|43257.2|43287.2|43267.2|43277.2|43257.2|21
1623824120000|2021-06-16 06:15:20|43279.7|43259.7|43277.2|43257.2|43280.2|43260.2|43274.7|43254.7|17
1623824130000|2021-06-16 06:15:30|43274.7|43254.7|43277.2|43257.2|43277.2|43257.2|43272.2|43252.2|11
1623824140000|2021-06-16 06:15:40|43279.2|43259.2|43280.2|43260.2|43282.7|43262.7|43277.2|43257.2|4
1623824150000|2021-06-16 06:15:50|43279.7|43259.7|43277.2|43257.2|43282.2|43262.2|43275.2|43255.2|11
1623824160000|2021-06-16 06:16:00|43267.2|43247.2|43259.7|43239.7|43269.7|43249.7|43258.8|43238.8|15
1623824170000|2021-06-16 06:16:10|43257.2|43237.2|43254.7|43234.7|43259.7|43239.7|43252.2|43232.2|6
1623824180000|2021-06-16 06:16:20|43252.2|43232.2|43247.2|43227.2|43252.2|43232.2|43244.7|43224.7|13
1623824190000|2021-06-16 06:16:30|43245.2|43225.2|43262.2|43242.2|43264.7|43244.7|43245.2|43225.2|13
1623824200000|2021-06-16 06:16:40|43264.7|43244.7|43244.7|43224.7|43264.7|43244.7|43244.7|43224.7|4
1623824210000|2021-06-16 06:16:50|43249.7|43229.7|43252.7|43232.7|43252.7|43232.7|43247.2|43227.2|3
1623824220000|2021-06-16 06:17:00|43253.1|43233.1|43269.7|43249.7|43272.7|43252.7|43253.1|43233.1|15
1623824230000|2021-06-16 06:17:10|43269.2|43249.2|43274.7|43254.7|43277.2|43257.2|43267.2|43247.2|5
1623824240000|2021-06-16 06:17:20|43277.2|43257.2|43266.7|43246.7|43277.2|43257.2|43266.7|43246.7|14
1623824250000|2021-06-16 06:17:30|43267.2|43247.2|43259.7|43239.7|43267.2|43247.2|43259.7|43239.7|10
1623824260000|2021-06-16 06:17:40|43257.2|43237.2|43257.2|43237.2|43259.7|43239.7|43257.2|43237.2|3
1623824270000|2021-06-16 06:17:50|43256.7|43236.7|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|3
1623824280000|2021-06-16 06:18:00|43257.7|43237.7|43242.2|43222.2|43259.7|43239.7|43239.7|43219.7|12
1623824290000|2021-06-16 06:18:10|43244.7|43224.7|43239.7|43219.7|43244.7|43224.7|43237.2|43217.2|15
1623824300000|2021-06-16 06:18:20|43235.2|43215.2|43245.2|43225.2|43245.2|43225.2|43234.7|43214.7|14
1623824310000|2021-06-16 06:18:30|43244.7|43224.7|43247.2|43227.2|43247.2|43227.2|43244.7|43224.7|1
1623824320000|2021-06-16 06:18:40|43249.2|43229.2|43262.2|43242.2|43262.2|43242.2|43249.2|43229.2|10
1623824330000|2021-06-16 06:18:50|43264.7|43244.7|43234.7|43214.7|43264.7|43244.7|43234.7|43214.7|22
1623824340000|2021-06-16 06:19:00|43232.7|43212.7|43214.7|43194.7|43234.7|43214.7|43214.7|43194.7|27
1623824350000|2021-06-16 06:19:10|43215.2|43195.2|43204.7|43184.7|43215.2|43195.2|43202.7|43182.7|31
1623824360000|2021-06-16 06:19:20|43206.7|43186.7|43219.7|43199.7|43219.7|43199.7|43206.7|43186.7|16
1623824370000|2021-06-16 06:19:30|43217.2|43197.2|43219.7|43199.7|43219.7|43199.7|43212.7|43192.7|10
1623824380000|2021-06-16 06:19:40|43222.2|43202.2|43227.2|43207.2|43227.2|43207.2|43219.7|43199.7|6
1623824390000|2021-06-16 06:19:50|43225.2|43205.2|43234.7|43214.7|43234.7|43214.7|43225.2|43205.2|9
1623824400000|2021-06-16 06:20:00|43236.7|43216.7|43257.2|43237.2|43257.2|43237.2|43236.7|43216.7|19
1623824410000|2021-06-16 06:20:10|43257.7|43237.7|43262.2|43242.2|43262.2|43242.2|43257.2|43237.2|6
1623824420000|2021-06-16 06:20:20|43260.2|43240.2|43252.2|43232.2|43264.7|43244.7|43252.2|43232.2|14
1623824430000|2021-06-16 06:20:30|43249.7|43229.7|43267.2|43247.2|43267.2|43247.2|43249.7|43229.7|11
1623824440000|2021-06-16 06:20:40|43264.7|43244.7|43265.2|43245.2|43269.7|43249.7|43264.7|43244.7|9
1623824450000|2021-06-16 06:20:50|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43254.7|43234.7|13
1623824460000|2021-06-16 06:21:00|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|7
1623824470000|2021-06-16 06:21:10|43264.2|43244.2|43272.2|43252.2|43274.7|43254.7|43264.2|43244.2|12
1623824480000|2021-06-16 06:21:20|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43269.7|43249.7|15
1623824490000|2021-06-16 06:21:30|43271.7|43251.7|43279.2|43259.2|43279.2|43259.2|43269.7|43249.7|3
1623824500000|2021-06-16 06:21:40|43279.7|43259.7|43284.7|43264.7|43284.7|43264.7|43279.7|43259.7|17
1623824510000|2021-06-16 06:21:50|43282.2|43262.2|43284.7|43264.7|43287.7|43267.7|43282.2|43262.2|11
1623824520000|2021-06-16 06:22:00|43285.2|43265.2|43299.7|43279.7|43299.7|43279.7|43285.2|43265.2|16
1623824530000|2021-06-16 06:22:10|43304.7|43284.7|43317.2|43297.2|43322.2|43302.2|43304.7|43284.7|18
1623824540000|2021-06-16 06:22:20|43314.7|43294.7|43314.7|43294.7|43319.7|43299.7|43314.7|43294.7|10
1623824550000|2021-06-16 06:22:30|43315.2|43295.2|43315.2|43295.2|43317.7|43297.7|43312.2|43292.2|8
1623824560000|2021-06-16 06:22:40|43317.2|43297.2|43319.7|43299.7|43319.7|43299.7|43309.7|43289.7|13
1623824570000|2021-06-16 06:22:50|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|3
1623824580000|2021-06-16 06:23:00|43319.7|43299.7|43312.2|43292.2|43322.2|43302.2|43309.7|43289.7|9
1623824590000|2021-06-16 06:23:10|43309.7|43289.7|43314.7|43294.7|43314.7|43294.7|43309.7|43289.7|4
1623824600000|2021-06-16 06:23:20|43312.2|43292.2|43307.2|43287.2|43312.7|43292.7|43307.2|43287.2|11
1623824610000|2021-06-16 06:23:30|43307.7|43287.7|43319.7|43299.7|43322.2|43302.2|43305.2|43285.2|18
1623824620000|2021-06-16 06:23:40|43322.2|43302.2|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|5
1623824630000|2021-06-16 06:23:50|43321.7|43301.7|43309.7|43289.7|43321.7|43301.7|43307.7|43287.7|6
1623824640000|2021-06-16 06:24:00|43309.2|43289.2|43310.6|43290.6|43310.6|43290.6|43304.7|43284.7|9
1623824650000|2021-06-16 06:24:10|43310.2|43290.2|43307.2|43287.2|43314.7|43294.7|43307.2|43287.2|9
1623824660000|2021-06-16 06:24:20|43307.7|43287.7|43299.7|43279.7|43309.7|43289.7|43299.7|43279.7|7
1623824670000|2021-06-16 06:24:30|43297.2|43277.2|43302.2|43282.2|43302.2|43282.2|43297.2|43277.2|5
1623824680000|2021-06-16 06:24:40|43294.7|43274.7|43287.2|43267.2|43294.7|43274.7|43284.7|43264.7|10
1623824690000|2021-06-16 06:24:50|43289.7|43269.7|43284.7|43264.7|43297.2|43277.2|43284.7|43264.7|13
1623824700000|2021-06-16 06:25:00|43285.2|43265.2|43287.7|43267.7|43287.7|43267.7|43285.2|43265.2|8
1623824710000|2021-06-16 06:25:10|43285.2|43265.2|43299.7|43279.7|43299.7|43279.7|43285.2|43265.2|7
1623824720000|2021-06-16 06:25:20|43302.2|43282.2|43305.2|43285.2|43305.2|43285.2|43302.2|43282.2|6
1623824730000|2021-06-16 06:25:30|43307.2|43287.2|43312.2|43292.2|43312.2|43292.2|43307.2|43287.2|8
1623824740000|2021-06-16 06:25:40|43310.2|43290.2|43310.2|43290.2|43310.6|43290.6|43309.7|43289.7|5
1623824750000|2021-06-16 06:25:50|43309.7|43289.7|43312.7|43292.7|43312.7|43292.7|43307.2|43287.2|6
1623824760000|2021-06-16 06:26:00|43317.2|43297.2|43322.2|43302.2|43324.7|43304.7|43317.2|43297.2|7
1623824770000|2021-06-16 06:26:10|43319.7|43299.7|43314.7|43294.7|43322.2|43302.2|43312.2|43292.2|5
1623824780000|2021-06-16 06:26:20|43312.2|43292.2|43319.2|43299.2|43319.2|43299.2|43312.2|43292.2|1
1623824790000|2021-06-16 06:26:30|43317.2|43297.2|43317.2|43297.2|43319.7|43299.7|43315.2|43295.2|3
1623824800000|2021-06-16 06:26:40|43317.7|43297.7|43324.7|43304.7|43327.2|43307.2|43317.7|43297.7|9
1623824810000|2021-06-16 06:26:50|43327.2|43307.2|43329.7|43309.7|43329.7|43309.7|43327.2|43307.2|9
1623824820000|2021-06-16 06:27:00|43325.2|43305.2|43330.2|43310.2|43332.7|43312.7|43325.2|43305.2|15
1623824830000|2021-06-16 06:27:10|43330.6|43310.6|43327.2|43307.2|43332.7|43312.7|43327.2|43307.2|8
1623824840000|2021-06-16 06:27:20|43329.7|43309.7|43330.2|43310.2|43332.2|43312.2|43327.2|43307.2|5
1623824850000|2021-06-16 06:27:30|43330.6|43310.6|43332.7|43312.7|43332.7|43312.7|43330.2|43310.2|8
1623824860000|2021-06-16 06:27:40|43330.2|43310.2|43327.2|43307.2|43330.2|43310.2|43327.2|43307.2|4
1623824870000|2021-06-16 06:27:50|43319.7|43299.7|43322.2|43302.2|43324.7|43304.7|43319.7|43299.7|4
1623824880000|2021-06-16 06:28:00|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43322.2|43302.2|2
1623824890000|2021-06-16 06:28:10|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|2
1623824900000|2021-06-16 06:28:20|43327.7|43307.7|43330.2|43310.2|43330.2|43310.2|43327.7|43307.7|3
1623824910000|2021-06-16 06:28:30|43330.6|43310.6|43333.1|43313.1|43333.1|43313.1|43330.2|43310.2|11
1623824920000|2021-06-16 06:28:40|43333.6|43313.6|43354.7|43334.7|43357.2|43337.2|43333.6|43313.6|16
1623824930000|2021-06-16 06:28:50|43355.2|43335.2|43354.7|43334.7|43357.2|43337.2|43352.7|43332.7|3
1623824940000|2021-06-16 06:29:00|43352.2|43332.2|43359.7|43339.7|43359.7|43339.7|43352.2|43332.2|10
1623824950000|2021-06-16 06:29:10|43350.2|43330.2|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|4
1623824960000|2021-06-16 06:29:20|43351.7|43331.7|43350.2|43330.2|43351.7|43331.7|43349.7|43329.7|1
1623824970000|2021-06-16 06:29:30|43349.7|43329.7|43347.2|43327.2|43349.7|43329.7|43345.2|43325.2|6
1623824980000|2021-06-16 06:29:40|43345.2|43325.2|43339.7|43319.7|43347.2|43327.2|43339.7|43319.7|3
1623824990000|2021-06-16 06:29:50|43337.2|43317.2|43334.7|43314.7|43337.2|43317.2|43330.2|43310.2|4
1623825000000|2021-06-16 06:30:00|43339.7|43319.7|43329.7|43309.7|43342.2|43322.2|43329.7|43309.7|9
1623825010000|2021-06-16 06:30:10|43332.2|43312.2|43337.2|43317.2|43337.2|43317.2|43332.2|43312.2|4
1623825020000|2021-06-16 06:30:20|43334.7|43314.7|43337.2|43317.2|43339.7|43319.7|43334.7|43314.7|12
1623825030000|2021-06-16 06:30:30|43336.7|43316.7|43329.7|43309.7|43336.7|43316.7|43327.2|43307.2|4
1623825040000|2021-06-16 06:30:40|43325.2|43305.2|43329.7|43309.7|43332.7|43312.7|43325.2|43305.2|10
1623825050000|2021-06-16 06:30:50|43324.7|43304.7|43321.7|43301.7|43324.7|43304.7|43321.7|43301.7|21
1623825060000|2021-06-16 06:31:00|||||||||3
1623825070000|2021-06-16 06:31:10|43321.3|43301.3|43302.2|43282.2|43321.3|43301.3|43299.7|43279.7|12
1623825080000|2021-06-16 06:31:20|43299.7|43279.7|43304.7|43284.7|43309.7|43289.7|43299.7|43279.7|17
1623825090000|2021-06-16 06:31:30|43302.7|43282.7|43289.7|43269.7|43302.7|43282.7|43289.7|43269.7|6
1623825100000|2021-06-16 06:31:40|43292.2|43272.2|43294.7|43274.7|43294.7|43274.7|43290.2|43270.2|9
1623825110000|2021-06-16 06:31:50|43292.2|43272.2|43289.7|43269.7|43294.7|43274.7|43289.7|43269.7|4
1623825120000|2021-06-16 06:32:00|43292.7|43272.7|43290.2|43270.2|43292.7|43272.7|43290.2|43270.2|5
1623825130000|2021-06-16 06:32:10|43290.6|43270.6|43304.7|43284.7|43305.2|43285.2|43290.6|43270.6|5
1623825140000|2021-06-16 06:32:20|43307.2|43287.2|43307.2|43287.2|43310.6|43290.6|43305.2|43285.2|8
1623825150000|2021-06-16 06:32:30|43305.2|43285.2|43302.2|43282.2|43305.2|43285.2|43300.2|43280.2|8
1623825160000|2021-06-16 06:32:40|43302.7|43282.7|43299.7|43279.7|43304.7|43284.7|43299.7|43279.7|3
1623825170000|2021-06-16 06:32:50|||||||||1
1623825180000|2021-06-16 06:33:00|43301.7|43281.7|43307.2|43287.2|43307.2|43287.2|43301.7|43281.7|7
1623825190000|2021-06-16 06:33:10|43307.7|43287.7|43312.2|43292.2|43312.2|43292.2|43307.7|43287.7|0
1623825200000|2021-06-16 06:33:20|43311.7|43291.7|43259.7|43239.7|43312.2|43292.2|43259.7|43239.7|16
1623825210000|2021-06-16 06:33:30|43260.2|43240.2|43265.2|43245.2|43269.7|43249.7|43259.7|43239.7|15
1623825220000|2021-06-16 06:33:40|43269.7|43249.7|43245.2|43225.2|43269.7|43249.7|43242.2|43222.2|26
1623825230000|2021-06-16 06:33:50|43249.7|43229.7|43254.7|43234.7|43254.7|43234.7|43247.7|43227.7|6
1623825240000|2021-06-16 06:34:00|43252.2|43232.2|43260.2|43240.2|43260.2|43240.2|43250.2|43230.2|13
1623825250000|2021-06-16 06:34:10|43259.7|43239.7|43269.7|43249.7|43272.7|43252.7|43259.7|43239.7|12
1623825260000|2021-06-16 06:34:20|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43269.7|43249.7|0
1623825270000|2021-06-16 06:34:30|43272.7|43252.7|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|4
1623825280000|2021-06-16 06:34:40|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|5
1623825290000|2021-06-16 06:34:50|43269.2|43249.2|43274.7|43254.7|43274.7|43254.7|43267.2|43247.2|4
1623825300000|2021-06-16 06:35:00|43274.2|43254.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|1
1623825310000|2021-06-16 06:35:10|43276.7|43256.7|43272.2|43252.2|43276.7|43256.7|43272.2|43252.2|6
1623825320000|2021-06-16 06:35:20|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43270.6|43250.6|11
1623825330000|2021-06-16 06:35:30|43274.7|43254.7|43270.2|43250.2|43275.2|43255.2|43270.2|43250.2|9
1623825340000|2021-06-16 06:35:40|43272.2|43252.2|43274.7|43254.7|43275.2|43255.2|43269.2|43249.2|11
1623825350000|2021-06-16 06:35:50|43274.2|43254.2|43271.7|43251.7|43277.2|43257.2|43271.3|43251.3|8
1623825360000|2021-06-16 06:36:00|43269.2|43249.2|43265.2|43245.2|43269.7|43249.7|43265.2|43245.2|8
1623825370000|2021-06-16 06:36:10|43264.7|43244.7|43267.7|43247.7|43270.2|43250.2|43264.7|43244.7|12
1623825380000|2021-06-16 06:36:20|43262.7|43242.7|43259.7|43239.7|43262.7|43242.7|43257.2|43237.2|12
1623825390000|2021-06-16 06:36:30|43255.2|43235.2|43252.7|43232.7|43255.2|43235.2|43250.6|43230.6|9
1623825400000|2021-06-16 06:36:40|43250.6|43230.6|43252.2|43232.2|43252.7|43232.7|43250.2|43230.2|4
1623825410000|2021-06-16 06:36:50|43250.2|43230.2|43260.2|43240.2|43260.2|43240.2|43250.2|43230.2|4
1623825420000|2021-06-16 06:37:00|43259.7|43239.7|43245.2|43225.2|43262.2|43242.2|43244.7|43224.7|8
1623825430000|2021-06-16 06:37:10|43247.2|43227.2|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|6
1623825440000|2021-06-16 06:37:20|43244.7|43224.7|43247.2|43227.2|43247.2|43227.2|43244.7|43224.7|1
1623825450000|2021-06-16 06:37:30|43249.7|43229.7|43244.7|43224.7|43249.7|43229.7|43244.7|43224.7|4
1623825460000|2021-06-16 06:37:40|43245.2|43225.2|43257.2|43237.2|43257.2|43237.2|43245.2|43225.2|13
1623825470000|2021-06-16 06:37:50|43254.7|43234.7|43254.7|43234.7|43257.2|43237.2|43254.7|43234.7|4
1623825480000|2021-06-16 06:38:00|43252.2|43232.2|43262.2|43242.2|43262.2|43242.2|43252.2|43232.2|6
1623825490000|2021-06-16 06:38:10|43264.2|43244.2|43262.2|43242.2|43264.2|43244.2|43262.2|43242.2|7
1623825500000|2021-06-16 06:38:20|43264.7|43244.7|43271.7|43251.7|43274.2|43254.2|43262.7|43242.7|4
1623825510000|2021-06-16 06:38:30|43269.7|43249.7|43270.2|43250.2|43272.2|43252.2|43269.7|43249.7|2
1623825520000|2021-06-16 06:38:40|43270.6|43250.6|43274.7|43254.7|43274.7|43254.7|43270.2|43250.2|7
1623825530000|2021-06-16 06:38:50|43272.7|43252.7|43267.2|43247.2|43272.7|43252.7|43264.7|43244.7|6
1623825540000|2021-06-16 06:39:00|43267.7|43247.7|43269.7|43249.7|43270.2|43250.2|43267.7|43247.7|7
1623825550000|2021-06-16 06:39:10|43272.7|43252.7|43269.7|43249.7|43272.7|43252.7|43269.7|43249.7|7
1623825560000|2021-06-16 06:39:20|43270.2|43250.2|43274.7|43254.7|43274.7|43254.7|43270.2|43250.2|4
1623825570000|2021-06-16 06:39:30|43277.2|43257.2|43290.2|43270.2|43292.2|43272.2|43277.2|43257.2|19
1623825580000|2021-06-16 06:39:40|43291.7|43271.7|43292.2|43272.2|43294.7|43274.7|43289.7|43269.7|6
1623825590000|2021-06-16 06:39:50|43294.7|43274.7|43297.2|43277.2|43297.2|43277.2|43290.2|43270.2|9
1623825600000|2021-06-16 06:40:00|43299.7|43279.7|43294.2|43274.2|43302.2|43282.2|43292.2|43272.2|12
1623825610000|2021-06-16 06:40:10|43291.7|43271.7|43291.7|43271.7|43294.2|43274.2|43291.7|43271.7|6
1623825620000|2021-06-16 06:40:20|43291.3|43271.3|43279.7|43259.7|43291.3|43271.3|43277.2|43257.2|8
1623825630000|2021-06-16 06:40:30|43282.2|43262.2|43282.2|43262.2|43287.2|43267.2|43282.2|43262.2|5
1623825640000|2021-06-16 06:40:40|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43272.2|43252.2|8
1623825650000|2021-06-16 06:40:50|43284.7|43264.7|43282.2|43262.2|43284.7|43264.7|43282.2|43262.2|2
1623825660000|2021-06-16 06:41:00|43287.2|43267.2|43289.2|43269.2|43289.2|43269.2|43287.2|43267.2|1
1623825670000|2021-06-16 06:41:10|43287.2|43267.2|43282.2|43262.2|43287.2|43267.2|43282.2|43262.2|2
1623825680000|2021-06-16 06:41:20|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|0
1623825690000|2021-06-16 06:41:30|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|2
1623825700000|2021-06-16 06:41:40|43280.2|43260.2|43277.2|43257.2|43282.2|43262.2|43275.2|43255.2|3
1623825710000|2021-06-16 06:41:50|43279.7|43259.7|43282.2|43262.2|43285.2|43265.2|43279.7|43259.7|7
1623825720000|2021-06-16 06:42:00|43281.7|43261.7|43287.2|43267.2|43287.7|43267.7|43281.7|43261.7|9
1623825730000|2021-06-16 06:42:10|43285.2|43265.2|43282.2|43262.2|43287.2|43267.2|43282.2|43262.2|3
1623825740000|2021-06-16 06:42:20|43279.7|43259.7|43270.2|43250.2|43279.7|43259.7|43270.2|43250.2|9
1623825750000|2021-06-16 06:42:30|43272.2|43252.2|43259.7|43239.7|43272.2|43252.2|43259.7|43239.7|11
1623825760000|2021-06-16 06:42:40|43257.7|43237.7|43259.7|43239.7|43259.7|43239.7|43257.2|43237.2|6
1623825770000|2021-06-16 06:42:50|43260.2|43240.2|43254.7|43234.7|43260.6|43240.6|43254.7|43234.7|20
1623825780000|2021-06-16 06:43:00|43250.2|43230.2|43250.2|43230.2|43252.2|43232.2|43249.7|43229.7|9
1623825790000|2021-06-16 06:43:10|43252.2|43232.2|43262.7|43242.7|43262.7|43242.7|43252.2|43232.2|9
1623825800000|2021-06-16 06:43:20|43265.6|43245.6|43269.7|43249.7|43269.7|43249.7|43265.6|43245.6|2
1623825810000|2021-06-16 06:43:30|43270.2|43250.2|43272.2|43252.2|43272.2|43252.2|43269.7|43249.7|4
1623825820000|2021-06-16 06:43:40|43271.7|43251.7|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|2
1623825830000|2021-06-16 06:43:50|43270.2|43250.2|43259.2|43239.2|43271.7|43251.7|43259.2|43239.2|7
1623825840000|2021-06-16 06:44:00|43261.7|43241.7|43257.2|43237.2|43261.7|43241.7|43257.2|43237.2|8
1623825850000|2021-06-16 06:44:10|43254.7|43234.7|43252.7|43232.7|43254.7|43234.7|43252.7|43232.7|0
1623825860000|2021-06-16 06:44:20|43250.2|43230.2|43257.7|43237.7|43257.7|43237.7|43250.2|43230.2|5
1623825870000|2021-06-16 06:44:30|43258.1|43238.1|43262.2|43242.2|43264.7|43244.7|43258.1|43238.1|3
1623825880000|2021-06-16 06:44:40|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43260.2|43240.2|0
1623825890000|2021-06-16 06:44:50|43262.7|43242.7|43262.2|43242.2|43264.7|43244.7|43262.2|43242.2|3
1623825900000|2021-06-16 06:45:00|43260.2|43240.2|43262.2|43242.2|43265.2|43245.2|43259.7|43239.7|19
1623825910000|2021-06-16 06:45:10|43264.3|43244.3|43262.2|43242.2|43264.3|43244.3|43262.2|43242.2|2
1623825920000|2021-06-16 06:45:20|43264.7|43244.7|43260.2|43240.2|43265.2|43245.2|43259.7|43239.7|9
1623825930000|2021-06-16 06:45:30|43259.7|43239.7|43269.7|43249.7|43274.7|43254.7|43259.7|43239.7|16
1623825940000|2021-06-16 06:45:40|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|43270.2|43250.2|0
1623825960000|2021-06-16 06:46:00|43272.7|43252.7|43270.2|43250.2|43272.7|43252.7|43270.2|43250.2|2
1623825970000|2021-06-16 06:46:10|43272.2|43252.2|43274.3|43254.3|43274.7|43254.7|43272.2|43252.2|1
1623825980000|2021-06-16 06:46:20|43272.2|43252.2|43270.2|43250.2|43272.2|43252.2|43270.2|43250.2|3
1623825990000|2021-06-16 06:46:30|43272.2|43252.2|43284.7|43264.7|43284.7|43264.7|43270.2|43250.2|16
1623826000000|2021-06-16 06:46:40|43286.8|43266.8|43294.7|43274.7|43294.7|43274.7|43284.7|43264.7|3
1623826010000|2021-06-16 06:46:50|43295.2|43275.2|43292.2|43272.2|43295.2|43275.2|43290.2|43270.2|15
1623826020000|2021-06-16 06:47:00|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|4
1623826030000|2021-06-16 06:47:10|43296.8|43276.8|43294.7|43274.7|43296.8|43276.8|43294.7|43274.7|1
1623826040000|2021-06-16 06:47:20|43294.3|43274.3|43290.2|43270.2|43294.7|43274.7|43290.2|43270.2|4
1623826050000|2021-06-16 06:47:30|43292.2|43272.2|43287.7|43267.7|43292.2|43272.2|43287.7|43267.7|4
1623826060000|2021-06-16 06:47:40|43289.7|43269.7|43290.2|43270.2|43290.2|43270.2|43289.7|43269.7|1
1623826070000|2021-06-16 06:47:50|43292.7|43272.7|43294.7|43274.7|43294.7|43274.7|43292.7|43272.7|1
1623826080000|2021-06-16 06:48:00|43295.2|43275.2|43294.7|43274.7|43304.7|43284.7|43294.7|43274.7|6
1623826090000|2021-06-16 06:48:10|43292.7|43272.7|43285.2|43265.2|43294.7|43274.7|43283.1|43263.1|8
1623826100000|2021-06-16 06:48:20|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43284.7|43264.7|9
1623826110000|2021-06-16 06:48:30|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|0
1623826120000|2021-06-16 06:48:40|43288.1|43268.1|43297.7|43277.7|43297.7|43277.7|43288.1|43268.1|11
1623826130000|2021-06-16 06:48:50|43295.2|43275.2|43294.7|43274.7|43297.7|43277.7|43294.7|43274.7|5
1623826140000|2021-06-16 06:49:00|43294.3|43274.3|43294.7|43274.7|43294.7|43274.7|43294.3|43274.3|3
1623826150000|2021-06-16 06:49:10|43289.7|43269.7|43277.7|43257.7|43289.7|43269.7|43277.7|43257.7|11
1623826160000|2021-06-16 06:49:20|43279.7|43259.7|43274.7|43254.7|43279.7|43259.7|43272.2|43252.2|8
1623826170000|2021-06-16 06:49:30|43275.2|43255.2|43277.2|43257.2|43277.2|43257.2|43275.2|43255.2|1
1623826180000|2021-06-16 06:49:40|43276.8|43256.8|43274.7|43254.7|43279.7|43259.7|43274.7|43254.7|1
1623826190000|2021-06-16 06:49:50|43264.7|43244.7|43270.6|43250.6|43270.6|43250.6|43264.7|43244.7|18
1623826200000|2021-06-16 06:50:00|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|4
1623826210000|2021-06-16 06:50:10|43274.7|43254.7|43270.2|43250.2|43275.2|43255.2|43270.2|43250.2|6
1623826220000|2021-06-16 06:50:20|43272.2|43252.2|43279.7|43259.7|43282.2|43262.2|43270.2|43250.2|8
1623826230000|2021-06-16 06:50:30|43280.2|43260.2|43282.2|43262.2|43282.2|43262.2|43280.2|43260.2|0
1623826240000|2021-06-16 06:50:40|43284.3|43264.3|43288.8|43268.8|43288.8|43268.8|43284.3|43264.3|3
1623826250000|2021-06-16 06:50:50|43287.7|43267.7|43287.7|43267.7|43289.7|43269.7|43287.7|43267.7|6
1623826260000|2021-06-16 06:51:00|43289.7|43269.7|43289.7|43269.7|43292.7|43272.7|43289.7|43269.7|18
1623826270000|2021-06-16 06:51:10|43291.8|43271.8|43290.2|43270.2|43292.7|43272.7|43287.7|43267.7|4
1623826280000|2021-06-16 06:51:20|43290.6|43270.6|43285.2|43265.2|43294.7|43274.7|43285.2|43265.2|9
1623826290000|2021-06-16 06:51:30|43287.2|43267.2|43289.7|43269.7|43290.2|43270.2|43285.2|43265.2|5
1623826300000|2021-06-16 06:51:40|43287.7|43267.7|43294.7|43274.7|43294.7|43274.7|43287.7|43267.7|2
1623826310000|2021-06-16 06:51:50|43296.8|43276.8|43297.2|43277.2|43299.7|43279.7|43294.7|43274.7|5
1623826320000|2021-06-16 06:52:00|43294.7|43274.7|43294.7|43274.7|43297.2|43277.2|43294.7|43274.7|3
1623826330000|2021-06-16 06:52:10|43292.2|43272.2|43289.7|43269.7|43294.3|43274.3|43289.7|43269.7|0
1623826340000|2021-06-16 06:52:20|43287.2|43267.2|43294.7|43274.7|43294.7|43274.7|43287.2|43267.2|6
1623826350000|2021-06-16 06:52:30|43297.2|43277.2|43292.2|43272.2|43299.7|43279.7|43292.2|43272.2|7
1623826360000|2021-06-16 06:52:40|43292.7|43272.7|43290.2|43270.2|43292.7|43272.7|43288.1|43268.1|5
1623826370000|2021-06-16 06:52:50|43287.7|43267.7|43289.7|43269.7|43289.7|43269.7|43287.2|43267.2|0
1623826380000|2021-06-16 06:53:00|43290.2|43270.2|43284.7|43264.7|43290.2|43270.2|43284.7|43264.7|6
1623826390000|2021-06-16 06:53:10|43282.7|43262.7|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|6
1623826400000|2021-06-16 06:53:20|43286.8|43266.8|43287.2|43267.2|43287.2|43267.2|43282.7|43262.7|3
1623826410000|2021-06-16 06:53:30|43290.2|43270.2|43289.7|43269.7|43291.8|43271.8|43289.7|43269.7|5
1623826420000|2021-06-16 06:53:40|43292.2|43272.2|43290.2|43270.2|43292.2|43272.2|43289.3|43269.3|7
1623826430000|2021-06-16 06:53:50|43292.2|43272.2|43282.7|43262.7|43292.2|43272.2|43282.7|43262.7|2
1623826440000|2021-06-16 06:54:00|43284.7|43264.7|43275.2|43255.2|43284.7|43264.7|43275.2|43255.2|4
1623826450000|2021-06-16 06:54:10|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43271.3|43251.3|4
1623826460000|2021-06-16 06:54:20|43275.2|43255.2|43274.3|43254.3|43275.2|43255.2|43272.2|43252.2|3
1623826470000|2021-06-16 06:54:30|43272.2|43252.2|43270.2|43250.2|43274.7|43254.7|43270.2|43250.2|2
1623826480000|2021-06-16 06:54:40|43269.7|43249.7|43266.8|43246.8|43272.2|43252.2|43265.6|43245.6|17
1623826490000|2021-06-16 06:54:50|43264.7|43244.7|43279.7|43259.7|43279.7|43259.7|43264.7|43244.7|6
1623826500000|2021-06-16 06:55:00|43277.7|43257.7|43284.7|43264.7|43284.7|43264.7|43277.2|43257.2|5
1623826510000|2021-06-16 06:55:10|43279.7|43259.7|43264.7|43244.7|43279.7|43259.7|43264.7|43244.7|7
1623826520000|2021-06-16 06:55:20|43262.7|43242.7|43254.7|43234.7|43262.7|43242.7|43254.3|43234.3|9
1623826530000|2021-06-16 06:55:30|43252.7|43232.7|43246.8|43226.8|43252.7|43232.7|43246.8|43226.8|5
1623826540000|2021-06-16 06:55:40|43246.3|43226.3|43249.7|43229.7|43252.2|43232.2|43246.3|43226.3|6
1623826550000|2021-06-16 06:55:50|43250.2|43230.2|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|3
1623826560000|2021-06-16 06:56:00|43255.2|43235.2|43249.7|43229.7|43255.2|43235.2|43249.7|43229.7|8
1623826570000|2021-06-16 06:56:10|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43243.8|43223.8|9
1623826580000|2021-06-16 06:56:20|43246.3|43226.3|43247.2|43227.2|43247.2|43227.2|43246.3|43226.3|7
1623826590000|2021-06-16 06:56:30|43245.2|43225.2|43240.2|43220.2|43249.7|43229.7|43240.2|43220.2|12
1623826600000|2021-06-16 06:56:40|43242.2|43222.2|43209.7|43189.7|43242.2|43222.2|43209.7|43189.7|21
1623826610000|2021-06-16 06:56:50|43212.2|43192.2|43204.7|43184.7|43212.2|43192.2|43204.7|43184.7|18
1623826620000|2021-06-16 06:57:00|43209.7|43189.7|43189.7|43169.7|43209.7|43189.7|43189.7|43169.7|20
1623826630000|2021-06-16 06:57:10|43192.2|43172.2|43187.7|43167.7|43194.7|43174.7|43187.7|43167.7|12
1623826640000|2021-06-16 06:57:20|43192.2|43172.2|43187.2|43167.2|43194.7|43174.7|43187.2|43167.2|12
1623826650000|2021-06-16 06:57:30|43182.2|43162.2|43182.7|43162.7|43184.7|43164.7|43179.7|43159.7|17
1623826660000|2021-06-16 06:57:40|43184.7|43164.7|43189.3|43169.3|43189.7|43169.7|43181.8|43161.8|16
1623826670000|2021-06-16 06:57:50|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|2
1623826680000|2021-06-16 06:58:00|43187.2|43167.2|43182.2|43162.2|43187.2|43167.2|43182.2|43162.2|8
1623826690000|2021-06-16 06:58:10|43176.8|43156.8|43171.8|43151.8|43176.8|43156.8|43171.8|43151.8|9
1623826700000|2021-06-16 06:58:20|43172.2|43152.2|43164.7|43144.7|43172.2|43152.2|43164.7|43144.7|23
1623826710000|2021-06-16 06:58:30|43164.3|43144.3|43169.7|43149.7|43172.2|43152.2|43164.3|43144.3|299
1623826720000|2021-06-16 06:58:40|43171.8|43151.8|43156.3|43136.3|43171.8|43151.8|43153.8|43133.8|34
1623826730000|2021-06-16 06:58:50|43156.8|43136.8|43154.3|43134.3|43159.3|43139.3|43154.3|43134.3|18
1623826740000|2021-06-16 06:59:00|43153.8|43133.8|43154.3|43134.3|43154.3|43134.3|43151.3|43131.3|24
1623826750000|2021-06-16 06:59:10|43154.7|43134.7|43164.3|43144.3|43166.3|43146.3|43154.7|43134.7|19
1623826760000|2021-06-16 06:59:20|43161.3|43141.3|43158.3|43138.3|43162.2|43142.2|43158.3|43138.3|12
1623826770000|2021-06-16 06:59:30|43156.8|43136.8|43152.2|43132.2|43158.8|43138.8|43151.3|43131.3|121
1623826780000|2021-06-16 06:59:40|43151.8|43131.8|43152.2|43132.2|43159.7|43139.7|43147.2|43127.2|15
1623826790000|2021-06-16 06:59:50|43154.7|43134.7|43167.2|43147.2|43169.7|43149.7|43152.2|43132.2|14
1623826800000|2021-06-16 07:00:00|43169.7|43149.7|43197.2|43177.2|43197.2|43177.2|43159.7|43139.7|37
1623826810000|2021-06-16 07:00:10|43194.7|43174.7|43227.2|43207.2|43229.7|43209.7|43194.7|43174.7|17
1623826820000|2021-06-16 07:00:20|43229.7|43209.7|43221.8|43201.8|43233.8|43213.8|43221.8|43201.8|17
1623826830000|2021-06-16 07:00:30|43222.2|43202.2|43217.2|43197.2|43222.2|43202.2|43214.7|43194.7|13
1623826840000|2021-06-16 07:00:40|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|1
1623826850000|2021-06-16 07:00:50|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|4
1623826860000|2021-06-16 07:01:00|43219.7|43199.7|43227.2|43207.2|43227.2|43207.2|43219.7|43199.7|11
1623826870000|2021-06-16 07:01:10|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43227.2|43207.2|5
1623826880000|2021-06-16 07:01:20|43227.7|43207.7|43230.2|43210.2|43230.2|43210.2|43227.7|43207.7|2
1623826890000|2021-06-16 07:01:30|43229.7|43209.7|43222.2|43202.2|43237.2|43217.2|43222.2|43202.2|8
1623826900000|2021-06-16 07:01:40|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43222.2|43202.2|3
1623826910000|2021-06-16 07:01:50|43225.7|43205.7|43230.2|43210.2|43230.2|43210.2|43225.7|43205.7|9
1623826920000|2021-06-16 07:02:00|43232.7|43212.7|43230.2|43210.2|43232.7|43212.7|43230.2|43210.2|7
1623826930000|2021-06-16 07:02:10|43232.2|43212.2|43222.2|43202.2|43232.2|43212.2|43219.7|43199.7|6
1623826940000|2021-06-16 07:02:20|43219.7|43199.7|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|4
1623826950000|2021-06-16 07:02:30|43225.2|43205.2|43227.2|43207.2|43229.7|43209.7|43225.2|43205.2|7
1623826960000|2021-06-16 07:02:40|43225.2|43205.2|43236.8|43216.8|43236.8|43216.8|43225.2|43205.2|2
1623826970000|2021-06-16 07:02:50|43234.7|43214.7|43234.7|43214.7|43239.7|43219.7|43232.2|43212.2|7
1623826980000|2021-06-16 07:03:00|43236.8|43216.8|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|1
1623826990000|2021-06-16 07:03:10|43234.7|43214.7|43224.3|43204.3|43234.7|43214.7|43224.3|43204.3|5
1623827000000|2021-06-16 07:03:20|43221.8|43201.8|43214.7|43194.7|43221.8|43201.8|43212.2|43192.2|7
1623827010000|2021-06-16 07:03:30|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|1
1623827020000|2021-06-16 07:03:40|43210.2|43190.2|43220.2|43200.2|43224.3|43204.3|43210.2|43190.2|11
1623827030000|2021-06-16 07:03:50|43224.3|43204.3|43202.2|43182.2|43224.3|43204.3|43202.2|43182.2|8
1623827040000|2021-06-16 07:04:00|43204.7|43184.7|43214.7|43194.7|43217.2|43197.2|43204.7|43184.7|11
1623827050000|2021-06-16 07:04:10|43212.7|43192.7|43209.7|43189.7|43212.7|43192.7|43209.7|43189.7|6
1623827060000|2021-06-16 07:04:20|||||||||1
1623827070000|2021-06-16 07:04:30|43210.2|43190.2|43224.3|43204.3|43224.3|43204.3|43210.2|43190.2|10
1623827080000|2021-06-16 07:04:40|43222.2|43202.2|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|0
1623827090000|2021-06-16 07:04:50|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|2
1623827100000|2021-06-16 07:05:00|43229.7|43209.7|43231.8|43211.8|43231.8|43211.8|43229.7|43209.7|3
1623827110000|2021-06-16 07:05:10|43229.7|43209.7|43254.7|43234.7|43255.2|43235.2|43229.7|43209.7|26
1623827120000|2021-06-16 07:05:20|43256.8|43236.8|43254.7|43234.7|43256.8|43236.8|43250.2|43230.2|9
1623827130000|2021-06-16 07:05:30|43255.2|43235.2|43274.7|43254.7|43276.8|43256.8|43255.2|43235.2|30
1623827140000|2021-06-16 07:05:40|43275.2|43255.2|43274.7|43254.7|43289.7|43269.7|43272.7|43252.7|22
1623827150000|2021-06-16 07:05:50|43275.2|43255.2|43274.7|43254.7|43277.7|43257.7|43272.7|43252.7|11
1623827160000|2021-06-16 07:06:00|43272.7|43252.7|43274.3|43254.3|43277.7|43257.7|43270.2|43250.2|8
1623827170000|2021-06-16 07:06:10|43270.2|43250.2|43275.2|43255.2|43275.2|43255.2|43270.2|43250.2|4
1623827180000|2021-06-16 07:06:20|43274.7|43254.7|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|0
1623827190000|2021-06-16 07:06:30|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43272.2|43252.2|2
1623827200000|2021-06-16 07:06:40|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1623827210000|2021-06-16 07:06:50|43267.7|43247.7|43275.2|43255.2|43277.2|43257.2|43267.7|43247.7|5
1623827220000|2021-06-16 07:07:00|43277.2|43257.2|43290.2|43270.2|43291.8|43271.8|43277.2|43257.2|7
1623827230000|2021-06-16 07:07:10|43292.2|43272.2|43304.7|43284.7|43304.7|43284.7|43290.2|43270.2|8
1623827240000|2021-06-16 07:07:20|43302.2|43282.2|43297.2|43277.2|43304.7|43284.7|43297.2|43277.2|1
1623827250000|2021-06-16 07:07:30|43294.7|43274.7|43294.7|43274.7|43297.2|43277.2|43294.7|43274.7|1
1623827260000|2021-06-16 07:07:40|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|2
1623827270000|2021-06-16 07:07:50|43291.8|43271.8|43286.8|43266.8|43291.8|43271.8|43286.8|43266.8|2
1623827280000|2021-06-16 07:08:00|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|3
1623827290000|2021-06-16 07:08:10|43276.8|43256.8|43292.2|43272.2|43292.2|43272.2|43276.3|43256.3|9
1623827300000|2021-06-16 07:08:20|43291.8|43271.8|43294.7|43274.7|43294.7|43274.7|43289.7|43269.7|3
1623827310000|2021-06-16 07:08:30|43290.2|43270.2|43290.2|43270.2|43292.7|43272.7|43290.2|43270.2|8
1623827320000|2021-06-16 07:08:40|43292.2|43272.2|43295.2|43275.2|43299.7|43279.7|43292.2|43272.2|8
1623827330000|2021-06-16 07:08:50|43292.2|43272.2|43291.8|43271.8|43292.2|43272.2|43291.8|43271.8|2
1623827340000|2021-06-16 07:09:00|43289.3|43269.3|43262.2|43242.2|43289.3|43269.3|43262.2|43242.2|15
1623827350000|2021-06-16 07:09:10|43261.3|43241.3|43254.7|43234.7|43262.2|43242.2|43254.7|43234.7|5
1623827360000|2021-06-16 07:09:20|43249.7|43229.7|43250.2|43230.2|43250.2|43230.2|43249.7|43229.7|0
1623827370000|2021-06-16 07:09:30|43249.7|43229.7|43250.2|43230.2|43252.7|43232.7|43245.2|43225.2|4
1623827380000|2021-06-16 07:09:40|43250.7|43230.7|43250.2|43230.2|43252.7|43232.7|43249.7|43229.7|4
1623827390000|2021-06-16 07:09:50|43249.7|43229.7|43249.7|43229.7|43250.2|43230.2|43249.7|43229.7|3
1623827400000|2021-06-16 07:10:00|43250.2|43230.2|43244.7|43224.7|43250.2|43230.2|43244.7|43224.7|3
1623827410000|2021-06-16 07:10:10|43242.7|43222.7|43240.2|43220.2|43244.3|43224.3|43240.2|43220.2|2
1623827420000|2021-06-16 07:10:20|43239.7|43219.7|43244.7|43224.7|43244.7|43224.7|43234.7|43214.7|5
1623827430000|2021-06-16 07:10:30|43245.7|43225.7|43244.7|43224.7|43245.7|43225.7|43244.7|43224.7|4
1623827440000|2021-06-16 07:10:40|43245.2|43225.2|43250.2|43230.2|43250.2|43230.2|43245.2|43225.2|4
1623827450000|2021-06-16 07:10:50|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|4
1623827460000|2021-06-16 07:11:00|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43252.7|43232.7|4
1623827470000|2021-06-16 07:11:10|43253.6|43233.6|43257.7|43237.7|43257.7|43237.7|43253.6|43233.6|2
1623827480000|2021-06-16 07:11:20|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|1
1623827500000|2021-06-16 07:11:40|43260.2|43240.2|43260.2|43240.2|43260.7|43240.7|43260.2|43240.2|4
1623827510000|2021-06-16 07:11:50|||||||||3
1623827520000|2021-06-16 07:12:00|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|7
1623827530000|2021-06-16 07:12:10|43255.2|43235.2|43264.7|43244.7|43264.7|43244.7|43254.7|43234.7|11
1623827540000|2021-06-16 07:12:20|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|9
1623827550000|2021-06-16 07:12:30|43267.7|43247.7|43269.7|43249.7|43269.7|43249.7|43265.7|43245.7|3
1623827560000|2021-06-16 07:12:40|43267.7|43247.7|43269.7|43249.7|43271.8|43251.8|43267.7|43247.7|2
1623827570000|2021-06-16 07:12:50|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|1
1623827580000|2021-06-16 07:13:00|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|0
1623827590000|2021-06-16 07:13:10|43269.7|43249.7|43267.7|43247.7|43269.7|43249.7|43267.7|43247.7|3
1623827600000|2021-06-16 07:13:20|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43267.7|43247.7|0
1623827610000|2021-06-16 07:13:30|43267.7|43247.7|43280.2|43260.2|43280.2|43260.2|43267.7|43247.7|7
1623827620000|2021-06-16 07:13:40|43285.2|43265.2|43299.7|43279.7|43299.7|43279.7|43285.2|43265.2|13
1623827630000|2021-06-16 07:13:50|43297.2|43277.2|43294.7|43274.7|43297.2|43277.2|43294.7|43274.7|4
1623827640000|2021-06-16 07:14:00|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43287.2|43267.2|6
1623827650000|2021-06-16 07:14:10|43289.3|43269.3|43285.2|43265.2|43290.2|43270.2|43285.2|43265.2|4
1623827660000|2021-06-16 07:14:20|43279.7|43259.7|43276.8|43256.8|43279.7|43259.7|43276.8|43256.8|2
1623827670000|2021-06-16 07:14:30|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43275.2|43255.2|5
1623827680000|2021-06-16 07:14:40|||||||||1
1623827690000|2021-06-16 07:14:50|43279.7|43259.7|43277.2|43257.2|43279.7|43259.7|43277.2|43257.2|3
1623827700000|2021-06-16 07:15:00|43277.7|43257.7|43279.7|43259.7|43279.7|43259.7|43277.7|43257.7|1
1623827710000|2021-06-16 07:15:10|43275.2|43255.2|43279.7|43259.7|43279.7|43259.7|43275.2|43255.2|0
1623827720000|2021-06-16 07:15:20|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|1
1623827740000|2021-06-16 07:15:40|43279.7|43259.7|43282.2|43262.2|43282.2|43262.2|43279.7|43259.7|0
1623827750000|2021-06-16 07:15:50|||||||||2
1623827760000|2021-06-16 07:16:00|43280.2|43260.2|43277.7|43257.7|43282.2|43262.2|43277.7|43257.7|5
1623827770000|2021-06-16 07:16:10|43279.7|43259.7|43277.2|43257.2|43279.7|43259.7|43277.2|43257.2|0
1623827780000|2021-06-16 07:16:20|43275.2|43255.2|43279.7|43259.7|43279.7|43259.7|43275.2|43255.2|1
1623827790000|2021-06-16 07:16:30|43277.7|43257.7|43275.2|43255.2|43277.7|43257.7|43275.2|43255.2|2
1623827810000|2021-06-16 07:16:50|43275.7|43255.7|43294.7|43274.7|43294.7|43274.7|43275.7|43255.7|8
1623827820000|2021-06-16 07:17:00|43292.7|43272.7|43292.7|43272.7|43294.7|43274.7|43290.2|43270.2|7
1623827830000|2021-06-16 07:17:10|43290.2|43270.2|43309.3|43289.3|43309.3|43289.3|43290.2|43270.2|9
1623827840000|2021-06-16 07:17:20|||||||||5
1623827850000|2021-06-16 07:17:30|43299.7|43279.7|43297.2|43277.2|43299.7|43279.7|43297.2|43277.2|5
1623827860000|2021-06-16 07:17:40|43299.7|43279.7|43300.2|43280.2|43300.2|43280.2|43297.2|43277.2|5
1623827870000|2021-06-16 07:17:50|43302.7|43282.7|43312.7|43292.7|43312.7|43292.7|43302.7|43282.7|4
1623827880000|2021-06-16 07:18:00|43313.2|43293.2|43315.7|43295.7|43315.7|43295.7|43312.7|43292.7|5
1623827890000|2021-06-16 07:18:10|43315.2|43295.2|43313.2|43293.2|43315.7|43295.7|43313.2|43293.2|1
1623827900000|2021-06-16 07:18:20|43315.2|43295.2|43317.2|43297.2|43323.8|43303.8|43315.2|43295.2|12
1623827910000|2021-06-16 07:18:30|43315.2|43295.2|43315.2|43295.2|43319.7|43299.7|43315.2|43295.2|5
1623827920000|2021-06-16 07:18:40|43317.2|43297.2|43310.2|43290.2|43317.2|43297.2|43310.2|43290.2|4
1623827930000|2021-06-16 07:18:50|43309.7|43289.7|43305.2|43285.2|43309.7|43289.7|43305.2|43285.2|5
1623827940000|2021-06-16 07:19:00|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|0
1623827950000|2021-06-16 07:19:10|||||||||7
1623827960000|2021-06-16 07:19:20|43304.3|43284.3|43297.2|43277.2|43304.3|43284.3|43296.8|43276.8|10
1623827970000|2021-06-16 07:19:30|43297.7|43277.7|43297.2|43277.2|43298.2|43278.2|43297.2|43277.2|10
1623827980000|2021-06-16 07:19:40|||||||||1
1623827990000|2021-06-16 07:19:50|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|2
1623828000000|2021-06-16 07:20:00|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|5
1623828010000|2021-06-16 07:20:10|43297.2|43277.2|43300.2|43280.2|43300.2|43280.2|43297.2|43277.2|3
1623828020000|2021-06-16 07:20:20|43299.7|43279.7|43300.2|43280.2|43302.2|43282.2|43299.7|43279.7|0
1623828030000|2021-06-16 07:20:30|43300.7|43280.7|43309.7|43289.7|43309.7|43289.7|43300.2|43280.2|3
1623828040000|2021-06-16 07:20:40|43310.2|43290.2|43309.7|43289.7|43310.2|43290.2|43305.2|43285.2|4
1623828050000|2021-06-16 07:20:50|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|0
1623828060000|2021-06-16 07:21:00|43309.7|43289.7|43312.7|43292.7|43312.7|43292.7|43309.7|43289.7|3
1623828070000|2021-06-16 07:21:10|43316.8|43296.8|43319.7|43299.7|43319.7|43299.7|43316.8|43296.8|6
1623828080000|2021-06-16 07:21:20|43321.8|43301.8|43324.7|43304.7|43324.7|43304.7|43321.8|43301.8|4
1623828090000|2021-06-16 07:21:30|43327.2|43307.2|43327.2|43307.2|43329.3|43309.3|43325.2|43305.2|1
1623828100000|2021-06-16 07:21:40|43327.7|43307.7|43325.2|43305.2|43327.7|43307.7|43325.2|43305.2|3
1623828110000|2021-06-16 07:21:50|||||||||4
1623828120000|2021-06-16 07:22:00|43324.7|43304.7|43329.3|43309.3|43329.3|43309.3|43324.7|43304.7|6
1623828130000|2021-06-16 07:22:10|43327.2|43307.2|43329.7|43309.7|43329.7|43309.7|43327.2|43307.2|0
1623828140000|2021-06-16 07:22:20|43330.7|43310.7|43335.2|43315.2|43335.2|43315.2|43330.7|43310.7|10
1623828150000|2021-06-16 07:22:30|43337.7|43317.7|43337.2|43317.2|43339.7|43319.7|43334.7|43314.7|1
1623828160000|2021-06-16 07:22:40|43339.7|43319.7|43332.2|43312.2|43339.7|43319.7|43332.2|43312.2|2
1623828170000|2021-06-16 07:22:50|43332.7|43312.7|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|1
1623828180000|2021-06-16 07:23:00|43330.2|43310.2|43334.7|43314.7|43334.7|43314.7|43330.2|43310.2|1
1623828190000|2021-06-16 07:23:10|43334.3|43314.3|43330.2|43310.2|43334.7|43314.7|43330.2|43310.2|4
1623828200000|2021-06-16 07:23:20|43334.7|43314.7|43324.7|43304.7|43334.7|43314.7|43320.2|43300.2|6
1623828210000|2021-06-16 07:23:30|43322.2|43302.2|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|1
1623828220000|2021-06-16 07:23:40|43324.3|43304.3|43324.7|43304.7|43325.2|43305.2|43324.3|43304.3|1
1623828230000|2021-06-16 07:23:50|43327.7|43307.7|43329.7|43309.7|43329.7|43309.7|43327.7|43307.7|2
1623828240000|2021-06-16 07:24:00|43330.2|43310.2|43330.2|43310.2|43330.2|43310.2|43330.2|43310.2|1
1623828250000|2021-06-16 07:24:10|43329.7|43309.7|43330.2|43310.2|43332.2|43312.2|43329.7|43309.7|1
1623828260000|2021-06-16 07:24:20|43331.8|43311.8|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|1
1623828270000|2021-06-16 07:24:30|43330.2|43310.2|43329.7|43309.7|43332.2|43312.2|43329.7|43309.7|8
1623828280000|2021-06-16 07:24:40|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|3
1623828290000|2021-06-16 07:24:50|43327.7|43307.7|43329.7|43309.7|43329.7|43309.7|43325.2|43305.2|1
1623828300000|2021-06-16 07:25:00|43329.3|43309.3|43327.2|43307.2|43329.3|43309.3|43325.2|43305.2|1
1623828310000|2021-06-16 07:25:10|43327.3|43307.3|43329.8|43309.8|43329.8|43309.8|43327.3|43307.3|2
1623828320000|2021-06-16 07:25:20|43332.3|43312.3|43334.8|43314.8|43334.8|43314.8|43332.3|43312.3|6
1623828330000|2021-06-16 07:25:30|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|3
1623828340000|2021-06-16 07:25:40|43334.8|43314.8|43347.3|43327.3|43347.7|43327.7|43334.8|43314.8|17
1623828350000|2021-06-16 07:25:50|43349.8|43329.8|43345.2|43325.2|43349.8|43329.8|43344.8|43324.8|3
1623828360000|2021-06-16 07:26:00|43347.3|43327.3|43357.3|43337.3|43357.3|43337.3|43344.8|43324.8|8
1623828370000|2021-06-16 07:26:10|43359.8|43339.8|43350.2|43330.2|43378.8|43358.8|43349.8|43329.8|20
1623828380000|2021-06-16 07:26:20|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|0
1623828400000|2021-06-16 07:26:40|43349.8|43329.8|43347.3|43327.3|43349.8|43329.8|43344.8|43324.8|16
1623828410000|2021-06-16 07:26:50|43345.2|43325.2|43347.3|43327.3|43347.3|43327.3|43344.8|43324.8|2
1623828420000|2021-06-16 07:27:00|43345.2|43325.2|43354.8|43334.8|43354.8|43334.8|43345.2|43325.2|12
1623828430000|2021-06-16 07:27:10|43355.2|43335.2|43366.8|43346.8|43367.3|43347.3|43355.2|43335.2|5
1623828440000|2021-06-16 07:27:20|43364.3|43344.3|43361.8|43341.8|43364.3|43344.3|43361.8|43341.8|3
1623828450000|2021-06-16 07:27:30|43359.8|43339.8|43344.8|43324.8|43359.8|43339.8|43344.8|43324.8|6
1623828460000|2021-06-16 07:27:40|43347.7|43327.7|43347.3|43327.3|43352.3|43332.3|43347.3|43327.3|11
1623828470000|2021-06-16 07:27:50|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|0
1623828480000|2021-06-16 07:28:00|43342.3|43322.3|43339.8|43319.8|43344.8|43324.8|43339.8|43319.8|4
1623828490000|2021-06-16 07:28:10|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|7
1623828500000|2021-06-16 07:28:20|43337.7|43317.7|43339.8|43319.8|43339.8|43319.8|43337.7|43317.7|3
1623828510000|2021-06-16 07:28:30|43340.2|43320.2|43332.3|43312.3|43342.3|43322.3|43332.3|43312.3|2
1623828520000|2021-06-16 07:28:40|43334.8|43314.8|43324.3|43304.3|43334.8|43314.8|43324.3|43304.3|4
1623828530000|2021-06-16 07:28:50|43324.8|43304.8|43322.7|43302.7|43324.8|43304.8|43314.8|43294.8|6
1623828540000|2021-06-16 07:29:00|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|2
1623828550000|2021-06-16 07:29:10|43321.8|43301.8|43319.8|43299.8|43321.8|43301.8|43319.8|43299.8|0
1623828560000|2021-06-16 07:29:20|43320.2|43300.2|43317.7|43297.7|43324.8|43304.8|43317.7|43297.7|4
1623828570000|2021-06-16 07:29:30|43315.2|43295.2|43312.7|43292.7|43315.2|43295.2|43310.2|43290.2|9
1623828580000|2021-06-16 07:29:40|43310.2|43290.2|43314.8|43294.8|43314.8|43294.8|43310.2|43290.2|6
1623828590000|2021-06-16 07:29:50|||||||||1
1623828600000|2021-06-16 07:30:00|43315.2|43295.2|43344.8|43324.8|43344.8|43324.8|43314.8|43294.8|7
1623828610000|2021-06-16 07:30:10|43342.7|43322.7|43339.8|43319.8|43342.7|43322.7|43339.8|43319.8|8
1623828620000|2021-06-16 07:30:20|43342.3|43322.3|43339.8|43319.8|43342.3|43322.3|43339.8|43319.8|2
1623828630000|2021-06-16 07:30:30|43342.3|43322.3|43339.3|43319.3|43342.3|43322.3|43339.3|43319.3|4
1623828640000|2021-06-16 07:30:40|43339.8|43319.8|43336.8|43316.8|43339.8|43319.8|43336.8|43316.8|2
1623828660000|2021-06-16 07:31:00|43330.2|43310.2|43330.2|43310.2|43330.2|43310.2|43327.7|43307.7|4
1623828670000|2021-06-16 07:31:10|43332.3|43312.3|43335.2|43315.2|43337.3|43317.3|43332.3|43312.3|3
1623828680000|2021-06-16 07:31:20|43337.3|43317.3|43322.7|43302.7|43337.3|43317.3|43322.3|43302.3|7
1623828690000|2021-06-16 07:31:30|43324.8|43304.8|43317.3|43297.3|43324.8|43304.8|43316.8|43296.8|1
1623828700000|2021-06-16 07:31:40|43316.8|43296.8|43312.3|43292.3|43316.8|43296.8|43309.8|43289.8|3
1623828710000|2021-06-16 07:31:50|43312.7|43292.7|43314.3|43294.3|43314.8|43294.8|43312.3|43292.3|1
1623828730000|2021-06-16 07:32:10|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|2
1623828740000|2021-06-16 07:32:20|43314.3|43294.3|43314.3|43294.3|43314.8|43294.8|43314.3|43294.3|2
1623828750000|2021-06-16 07:32:30|43313.8|43293.8|43311.8|43291.8|43313.8|43293.8|43311.8|43291.8|1
1623828760000|2021-06-16 07:32:40|43312.3|43292.3|43309.8|43289.8|43314.3|43294.3|43309.8|43289.8|6
1623828770000|2021-06-16 07:32:50|43309.3|43289.3|43307.3|43287.3|43309.3|43289.3|43307.3|43287.3|0
1623828780000|2021-06-16 07:33:00|43304.8|43284.8|43297.3|43277.3|43304.8|43284.8|43292.3|43272.3|26
1623828790000|2021-06-16 07:33:10|43294.8|43274.8|43289.8|43269.8|43296.8|43276.8|43289.8|43269.8|10
1623828800000|2021-06-16 07:33:20|43292.3|43272.3|43302.3|43282.3|43302.3|43282.3|43292.3|43272.3|4
1623828810000|2021-06-16 07:33:30|43297.3|43277.3|43294.8|43274.8|43297.3|43277.3|43294.8|43274.8|3
1623828820000|2021-06-16 07:33:40|43294.3|43274.3|43294.8|43274.8|43294.8|43274.8|43292.3|43272.3|5
1623828830000|2021-06-16 07:33:50|43295.2|43275.2|43292.3|43272.3|43297.3|43277.3|43292.3|43272.3|7
1623828840000|2021-06-16 07:34:00|43291.8|43271.8|43292.3|43272.3|43292.3|43272.3|43289.8|43269.8|3
1623828850000|2021-06-16 07:34:10|43289.8|43269.8|43274.8|43254.8|43291.8|43271.8|43270.2|43250.2|9
1623828860000|2021-06-16 07:34:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43272.3|43252.3|14
1623828870000|2021-06-16 07:34:30|43275.2|43255.2|43269.8|43249.8|43277.3|43257.3|43269.8|43249.8|8
1623828880000|2021-06-16 07:34:40|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43269.8|43249.8|4
1623828890000|2021-06-16 07:34:50|43274.3|43254.3|43274.8|43254.8|43274.8|43254.8|43274.3|43254.3|2
1623828900000|2021-06-16 07:35:00|43272.3|43252.3|43269.8|43249.8|43278.8|43258.8|43269.8|43249.8|5
1623828910000|2021-06-16 07:35:10|43267.7|43247.7|43272.3|43252.3|43274.3|43254.3|43267.7|43247.7|4
1623828920000|2021-06-16 07:35:20|43274.3|43254.3|43274.8|43254.8|43274.8|43254.8|43274.3|43254.3|2
1623828930000|2021-06-16 07:35:30|43279.8|43259.8|43279.3|43259.3|43281.8|43261.8|43279.3|43259.3|5
1623828940000|2021-06-16 07:35:40|43277.3|43257.3|43274.8|43254.8|43277.3|43257.3|43274.8|43254.8|6
1623828950000|2021-06-16 07:35:50|43272.3|43252.3|43272.3|43252.3|43274.3|43254.3|43269.8|43249.8|2
1623828960000|2021-06-16 07:36:00|43269.8|43249.8|43272.3|43252.3|43274.8|43254.8|43269.8|43249.8|4
1623828970000|2021-06-16 07:36:10|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|2
1623828980000|2021-06-16 07:36:20|43267.3|43247.3|43254.8|43234.8|43269.3|43249.3|43254.3|43234.3|12
1623828990000|2021-06-16 07:36:30|43254.3|43234.3|43257.3|43237.3|43257.3|43237.3|43254.3|43234.3|6
1623829000000|2021-06-16 07:36:40|43259.3|43239.3|43262.3|43242.3|43262.3|43242.3|43257.3|43237.3|1
1623829010000|2021-06-16 07:36:50|43262.7|43242.7|43272.3|43252.3|43272.3|43252.3|43262.7|43242.7|4
1623829020000|2021-06-16 07:37:00|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|3
1623829030000|2021-06-16 07:37:10|43267.3|43247.3|43262.3|43242.3|43267.3|43247.3|43259.8|43239.8|6
1623829040000|2021-06-16 07:37:20|43259.8|43239.8|43264.8|43244.8|43264.8|43244.8|43259.8|43239.8|2
1623829050000|2021-06-16 07:37:30|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43262.3|43242.3|1
1623829060000|2021-06-16 07:37:40|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|1
1623829070000|2021-06-16 07:37:50|43267.3|43247.3|43269.3|43249.3|43269.3|43249.3|43267.3|43247.3|1
1623829080000|2021-06-16 07:38:00|43271.8|43251.8|43272.3|43252.3|43272.3|43252.3|43271.8|43251.8|2
1623829090000|2021-06-16 07:38:10|43272.7|43252.7|43269.8|43249.8|43272.7|43252.7|43269.8|43249.8|2
1623829100000|2021-06-16 07:38:20|43272.3|43252.3|43272.3|43252.3|43274.8|43254.8|43270.2|43250.2|2
1623829110000|2021-06-16 07:38:30|43271.8|43251.8|43272.3|43252.3|43272.3|43252.3|43269.8|43249.8|1
1623829120000|2021-06-16 07:38:40|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|1
1623829130000|2021-06-16 07:38:50|43269.3|43249.3|43270.2|43250.2|43270.2|43250.2|43267.3|43247.3|3
1623829140000|2021-06-16 07:39:00|43272.3|43252.3|43267.3|43247.3|43272.3|43252.3|43267.3|43247.3|4
1623829150000|2021-06-16 07:39:10|43266.8|43246.8|43267.3|43247.3|43267.3|43247.3|43264.8|43244.8|2
1623829160000|2021-06-16 07:39:20|43267.7|43247.7|43277.7|43257.7|43279.8|43259.8|43267.7|43247.7|8
1623829170000|2021-06-16 07:39:30|43275.2|43255.2|43274.3|43254.3|43275.2|43255.2|43272.7|43252.7|1
1623829180000|2021-06-16 07:39:40|43274.8|43254.8|43279.3|43259.3|43282.3|43262.3|43274.3|43254.3|8
1623829190000|2021-06-16 07:39:50|43277.3|43257.3|43279.8|43259.8|43279.8|43259.8|43274.8|43254.8|4
1623829200000|2021-06-16 07:40:00|43279.3|43259.3|43274.8|43254.8|43279.3|43259.3|43274.3|43254.3|2
1623829210000|2021-06-16 07:40:10|43276.8|43256.8|43281.3|43261.3|43281.3|43261.3|43276.8|43256.8|3
1623829220000|2021-06-16 07:40:20|43281.8|43261.8|43282.7|43262.7|43282.7|43262.7|43281.8|43261.8|6
1623829230000|2021-06-16 07:40:30|||||||||3
1623829250000|2021-06-16 07:40:50|43283.2|43263.2|43282.7|43262.7|43283.2|43263.2|43282.7|43262.7|2
1623829260000|2021-06-16 07:41:00|43283.2|43263.2|43283.2|43263.2|43283.2|43263.2|43283.2|43263.2|2
1623829270000|2021-06-16 07:41:10|43282.7|43262.7|43279.8|43259.8|43282.7|43262.7|43279.8|43259.8|3
1623829280000|2021-06-16 07:41:20|43279.3|43259.3|43279.3|43259.3|43279.8|43259.8|43277.3|43257.3|1
1623829290000|2021-06-16 07:41:30|43279.8|43259.8|43282.7|43262.7|43282.7|43262.7|43279.8|43259.8|0
1623829300000|2021-06-16 07:41:40|43280.2|43260.2|43282.3|43262.3|43282.3|43262.3|43280.2|43260.2|0
1623829310000|2021-06-16 07:41:50|43281.8|43261.8|43259.8|43239.8|43281.8|43261.8|43259.8|43239.8|9
1623829320000|2021-06-16 07:42:00|43262.3|43242.3|43262.3|43242.3|43264.8|43244.8|43259.8|43239.8|7
1623829330000|2021-06-16 07:42:10|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|1
1623829340000|2021-06-16 07:42:20|||||||||2
1623829350000|2021-06-16 07:42:30|43255.2|43235.2|43259.8|43239.8|43262.3|43242.3|43255.2|43235.2|5
1623829360000|2021-06-16 07:42:40|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|2
1623829370000|2021-06-16 07:42:50|43259.8|43239.8|43262.3|43242.3|43262.3|43242.3|43259.8|43239.8|0
1623829380000|2021-06-16 07:43:00|43267.3|43247.3|43264.8|43244.8|43267.3|43247.3|43264.8|43244.8|1
1623829390000|2021-06-16 07:43:10|43264.3|43244.3|43262.3|43242.3|43264.8|43244.8|43262.3|43242.3|2
1623829410000|2021-06-16 07:43:30|43259.8|43239.8|43252.3|43232.3|43259.8|43239.8|43252.3|43232.3|8
1623829420000|2021-06-16 07:43:40|43251.8|43231.8|43252.3|43232.3|43252.3|43232.3|43251.8|43231.8|1
1623829430000|2021-06-16 07:43:50|43252.7|43232.7|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|2
1623829440000|2021-06-16 07:44:00|43255.2|43235.2|43257.3|43237.3|43257.7|43237.7|43254.8|43234.8|2
1623829450000|2021-06-16 07:44:10|43259.8|43239.8|43262.3|43242.3|43262.3|43242.3|43259.8|43239.8|0
1623829460000|2021-06-16 07:44:20|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|2
1623829470000|2021-06-16 07:44:30|43256.8|43236.8|43254.8|43234.8|43256.8|43236.8|43254.8|43234.8|2
1623829480000|2021-06-16 07:44:40|43254.3|43234.3|43252.3|43232.3|43254.3|43234.3|43252.3|43232.3|0
1623829490000|2021-06-16 07:44:50|43251.8|43231.8|43244.8|43224.8|43251.8|43231.8|43244.8|43224.8|7
1623829500000|2021-06-16 07:45:00|43242.3|43222.3|43247.3|43227.3|43247.3|43227.3|43241.8|43221.8|3
1623829510000|2021-06-16 07:45:10|43245.2|43225.2|43247.3|43227.3|43247.3|43227.3|43245.2|43225.2|1
1623829520000|2021-06-16 07:45:20|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|0
1623829530000|2021-06-16 07:45:30|43252.3|43232.3|43252.3|43232.3|43256.8|43236.8|43252.3|43232.3|2
1623829540000|2021-06-16 07:45:40|43252.7|43232.7|43257.3|43237.3|43257.3|43237.3|43252.7|43232.7|0
1623829550000|2021-06-16 07:45:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|2
1623829560000|2021-06-16 07:46:00|43262.3|43242.3|43264.8|43244.8|43264.8|43244.8|43262.3|43242.3|2
1623829570000|2021-06-16 07:46:10|43262.3|43242.3|43257.3|43237.3|43264.8|43244.8|43257.3|43237.3|7
1623829580000|2021-06-16 07:46:20|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|2
1623829590000|2021-06-16 07:46:30|43252.3|43232.3|43264.3|43244.3|43264.3|43244.3|43252.3|43232.3|8
1623829600000|2021-06-16 07:46:40|43265.2|43245.2|43264.8|43244.8|43267.3|43247.3|43262.3|43242.3|1
1623829610000|2021-06-16 07:46:50|43260.2|43240.2|43259.3|43239.3|43262.3|43242.3|43259.3|43239.3|2
1623829620000|2021-06-16 07:47:00|43260.2|43240.2|43269.8|43249.8|43271.8|43251.8|43259.3|43239.3|6
1623829630000|2021-06-16 07:47:10|43272.3|43252.3|43277.3|43257.3|43277.3|43257.3|43272.3|43252.3|7
1623829640000|2021-06-16 07:47:20|43274.3|43254.3|43269.8|43249.8|43274.8|43254.8|43269.8|43249.8|1
1623829650000|2021-06-16 07:47:30|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43259.8|43239.8|14
1623829660000|2021-06-16 07:47:40|43259.8|43239.8|43259.3|43239.3|43259.8|43239.8|43259.3|43239.3|0
1623829670000|2021-06-16 07:47:50|43259.8|43239.8|43259.3|43239.3|43262.3|43242.3|43259.3|43239.3|0
1623829680000|2021-06-16 07:48:00|43259.8|43239.8|43259.8|43239.8|43262.3|43242.3|43257.3|43237.3|2
1623829690000|2021-06-16 07:48:10|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|0
1623829700000|2021-06-16 07:48:20|43259.3|43239.3|43257.3|43237.3|43262.3|43242.3|43257.3|43237.3|5
1623829710000|2021-06-16 07:48:30|43256.8|43236.8|43257.3|43237.3|43259.3|43239.3|43254.8|43234.8|6
1623829720000|2021-06-16 07:48:40|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|0
1623829730000|2021-06-16 07:48:50|||||||||1
1623829740000|2021-06-16 07:49:00|43256.8|43236.8|43257.3|43237.3|43257.3|43237.3|43256.8|43236.8|1
1623829760000|2021-06-16 07:49:20|43259.8|43239.8|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|0
1623829780000|2021-06-16 07:49:40|43257.7|43237.7|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|0
1623829790000|2021-06-16 07:49:50|43259.8|43239.8|43257.3|43237.3|43259.8|43239.8|43257.3|43237.3|0
1623829800000|2021-06-16 07:50:00|43257.7|43237.7|43259.8|43239.8|43259.8|43239.8|43257.7|43237.7|1
1623829810000|2021-06-16 07:50:10|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1623829820000|2021-06-16 07:50:20|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1623829840000|2021-06-16 07:50:40|43264.8|43244.8|43272.3|43252.3|43276.8|43256.8|43264.8|43244.8|9
1623829850000|2021-06-16 07:50:50|43274.3|43254.3|43272.3|43252.3|43274.3|43254.3|43271.8|43251.8|2
1623829860000|2021-06-16 07:51:00|43271.8|43251.8|43269.8|43249.8|43271.8|43251.8|43269.8|43249.8|2
1623829870000|2021-06-16 07:51:10|43267.3|43247.3|43269.8|43249.8|43269.8|43249.8|43267.3|43247.3|1
1623829880000|2021-06-16 07:51:20|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|0
1623829890000|2021-06-16 07:51:30|43269.8|43249.8|43272.3|43252.3|43272.3|43252.3|43269.8|43249.8|0
1623829900000|2021-06-16 07:51:40|43269.8|43249.8|43263.9|43243.9|43269.8|43249.8|43263.9|43243.9|3
1623829910000|2021-06-16 07:51:50|43264.3|43244.3|43264.8|43244.8|43264.8|43244.8|43263.9|43243.9|3
1623829920000|2021-06-16 07:52:00|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|2
1623829930000|2021-06-16 07:52:10|43259.3|43239.3|43259.3|43239.3|43262.3|43242.3|43259.3|43239.3|6
1623829940000|2021-06-16 07:52:20|43259.8|43239.8|43257.3|43237.3|43262.3|43242.3|43257.3|43237.3|0
1623829950000|2021-06-16 07:52:30|43259.3|43239.3|43262.3|43242.3|43264.8|43244.8|43259.3|43239.3|3
1623829960000|2021-06-16 07:52:40|43264.8|43244.8|43269.8|43249.8|43269.8|43249.8|43264.8|43244.8|7
1623829970000|2021-06-16 07:52:50|43272.3|43252.3|43269.8|43249.8|43272.3|43252.3|43269.8|43249.8|3
1623829980000|2021-06-16 07:53:00|43272.3|43252.3|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|1
1623829990000|2021-06-16 07:53:10|43275.2|43255.2|43279.8|43259.8|43281.8|43261.8|43275.2|43255.2|1
1623830000000|2021-06-16 07:53:20|43282.3|43262.3|43279.8|43259.8|43282.3|43262.3|43279.8|43259.8|0
1623830010000|2021-06-16 07:53:30|43269.3|43249.3|43279.8|43259.8|43279.8|43259.8|43269.3|43249.3|14
1623830020000|2021-06-16 07:53:40|43280.2|43260.2|43292.3|43272.3|43292.3|43272.3|43280.2|43260.2|2
1623830030000|2021-06-16 07:53:50|43289.8|43269.8|43279.3|43259.3|43289.8|43269.8|43279.3|43259.3|8
1623830040000|2021-06-16 07:54:00|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43277.3|43257.3|2
1623830050000|2021-06-16 07:54:10|43282.3|43262.3|43282.3|43262.3|43284.8|43264.8|43279.8|43259.8|1
1623830060000|2021-06-16 07:54:20|43281.8|43261.8|43284.8|43264.8|43284.8|43264.8|43279.8|43259.8|0
1623830070000|2021-06-16 07:54:30|43285.2|43265.2|43287.3|43267.3|43287.3|43267.3|43284.8|43264.8|5
1623830080000|2021-06-16 07:54:40|43289.3|43269.3|43298.2|43278.2|43298.2|43278.2|43289.3|43269.3|12
1623830090000|2021-06-16 07:54:50|43297.7|43277.7|43300.2|43280.2|43300.2|43280.2|43297.7|43277.7|2
1623830100000|2021-06-16 07:55:00|43300.7|43280.7|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|2
1623830110000|2021-06-16 07:55:10|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|2
1623830120000|2021-06-16 07:55:20|43307.3|43287.3|43309.3|43289.3|43309.8|43289.8|43307.3|43287.3|2
1623830130000|2021-06-16 07:55:30|43307.3|43287.3|43312.3|43292.3|43312.3|43292.3|43307.3|43287.3|1
1623830140000|2021-06-16 07:55:40|43314.3|43294.3|43312.3|43292.3|43316.4|43296.4|43312.3|43292.3|6
1623830150000|2021-06-16 07:55:50|43314.8|43294.8|43317.3|43297.3|43317.3|43297.3|43314.8|43294.8|7
1623830160000|2021-06-16 07:56:00|43316.8|43296.8|43314.8|43294.8|43316.8|43296.8|43314.8|43294.8|0
1623830170000|2021-06-16 07:56:10|43315.2|43295.2|43317.3|43297.3|43317.3|43297.3|43315.2|43295.2|2
1623830180000|2021-06-16 07:56:20|43317.7|43297.7|43314.8|43294.8|43319.8|43299.8|43314.8|43294.8|6
1623830190000|2021-06-16 07:56:30|43312.3|43292.3|43309.8|43289.8|43312.3|43292.3|43307.7|43287.7|2
1623830200000|2021-06-16 07:56:40|43310.2|43290.2|43312.3|43292.3|43312.3|43292.3|43309.8|43289.8|1
1623830220000|2021-06-16 07:57:00|43315.2|43295.2|43317.7|43297.7|43318.2|43298.2|43315.2|43295.2|8
1623830230000|2021-06-16 07:57:10|43318.2|43298.2|43317.7|43297.7|43318.2|43298.2|43317.7|43297.7|7
1623830240000|2021-06-16 07:57:20|43314.8|43294.8|43307.3|43287.3|43314.8|43294.8|43305.2|43285.2|7
1623830270000|2021-06-16 07:57:50|||||||||2
1623830280000|2021-06-16 07:58:00|43312.3|43292.3|43310.2|43290.2|43312.3|43292.3|43310.2|43290.2|3
1623830290000|2021-06-16 07:58:10|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|9
1623830300000|2021-06-16 07:58:20|43310.2|43290.2|43312.3|43292.3|43312.3|43292.3|43310.2|43290.2|0
1623830320000|2021-06-16 07:58:40|||||||||1
1623830330000|2021-06-16 07:58:50|43314.8|43294.8|43312.3|43292.3|43314.8|43294.8|43312.3|43292.3|4
1623830340000|2021-06-16 07:59:00|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|0
1623830350000|2021-06-16 07:59:10|||||||||1
1623830360000|2021-06-16 07:59:20|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|3
1623830380000|2021-06-16 07:59:40|||||||||3
1623830390000|2021-06-16 07:59:50|43320.2|43300.2|43315.2|43295.2|43320.2|43300.2|43315.2|43295.2|4
1623830400000|2021-06-16 08:00:00|43317.3|43297.3|43309.8|43289.8|43319.3|43299.3|43309.8|43289.8|6
1623830410000|2021-06-16 08:00:10|43309.3|43289.3|43307.3|43287.3|43309.3|43289.3|43304.3|43284.3|6
1623830420000|2021-06-16 08:00:20|43307.7|43287.7|43318.2|43298.2|43318.2|43298.2|43307.7|43287.7|6
1623830430000|2021-06-16 08:00:30|43318.7|43298.7|43324.8|43304.8|43326.8|43306.8|43318.7|43298.7|5
1623830440000|2021-06-16 08:00:40|43327.3|43307.3|43329.3|43309.3|43329.3|43309.3|43327.3|43307.3|0
1623830450000|2021-06-16 08:00:50|43329.8|43309.8|43329.3|43309.3|43333.9|43313.9|43329.3|43309.3|2
1623830460000|2021-06-16 08:01:00|43329.8|43309.8|43329.3|43309.3|43333.9|43313.9|43329.3|43309.3|2
1623830470000|2021-06-16 08:01:10|43332.7|43312.7|43332.3|43312.3|43335.2|43315.2|43332.3|43312.3|9
1623830480000|2021-06-16 08:01:20|43334.8|43314.8|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|3
1623830490000|2021-06-16 08:01:30|||||||||1
1623830500000|2021-06-16 08:01:40|43334.3|43314.3|43332.3|43312.3|43334.3|43314.3|43332.3|43312.3|3
1623830510000|2021-06-16 08:01:50|43332.7|43312.7|43334.3|43314.3|43334.8|43314.8|43332.3|43312.3|4
1623830520000|2021-06-16 08:02:00|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|0
1623830540000|2021-06-16 08:02:20|43330.2|43310.2|43329.8|43309.8|43330.2|43310.2|43329.8|43309.8|0
1623830550000|2021-06-16 08:02:30|43327.3|43307.3|43327.3|43307.3|43327.7|43307.7|43327.3|43307.3|2
1623830560000|2021-06-16 08:02:40|43327.7|43307.7|43327.3|43307.3|43329.8|43309.8|43327.3|43307.3|0
1623830570000|2021-06-16 08:02:50|43329.3|43309.3|43329.8|43309.8|43329.8|43309.8|43327.7|43307.7|3
1623830580000|2021-06-16 08:03:00|43331.8|43311.8|43332.3|43312.3|43334.8|43314.8|43329.8|43309.8|1
1623830590000|2021-06-16 08:03:10|43329.3|43309.3|43322.3|43302.3|43329.3|43309.3|43322.3|43302.3|4
1623830600000|2021-06-16 08:03:20|43324.8|43304.8|43324.8|43304.8|43325.2|43305.2|43324.8|43304.8|4
1623830610000|2021-06-16 08:03:30|43324.3|43304.3|43324.8|43304.8|43327.3|43307.3|43322.7|43302.7|1
1623830620000|2021-06-16 08:03:40|43329.3|43309.3|43331.8|43311.8|43333.2|43313.2|43329.3|43309.3|9
1623830630000|2021-06-16 08:03:50|43327.3|43307.3|43324.8|43304.8|43327.3|43307.3|43324.8|43304.8|0
1623830640000|2021-06-16 08:04:00|43319.8|43299.8|43315.2|43295.2|43319.8|43299.8|43315.2|43295.2|3
1623830650000|2021-06-16 08:04:10|43317.3|43297.3|43314.3|43294.3|43317.7|43297.7|43314.3|43294.3|1
1623830660000|2021-06-16 08:04:20|43312.3|43292.3|43304.8|43284.8|43312.3|43292.3|43304.8|43284.8|3
1623830670000|2021-06-16 08:04:30|43302.7|43282.7|43297.3|43277.3|43302.7|43282.7|43294.8|43274.8|11
1623830680000|2021-06-16 08:04:40|43300.2|43280.2|43307.3|43287.3|43307.3|43287.3|43300.2|43280.2|4
1623830690000|2021-06-16 08:04:50|43309.8|43289.8|43321.8|43301.8|43321.8|43301.8|43309.8|43289.8|7
1623830700000|2021-06-16 08:05:00|43322.3|43302.3|43327.3|43307.3|43329.3|43309.3|43322.3|43302.3|1
1623830720000|2021-06-16 08:05:20|43327.7|43307.7|43332.3|43312.3|43332.3|43312.3|43327.7|43307.7|2
1623830730000|2021-06-16 08:05:30|43334.3|43314.3|43334.3|43314.3|43334.8|43314.8|43334.3|43314.3|4
1623830740000|2021-06-16 08:05:40|43336.8|43316.8|43332.3|43312.3|43337.3|43317.3|43331.8|43311.8|3
1623830750000|2021-06-16 08:05:50|43332.7|43312.7|43332.3|43312.3|43334.8|43314.8|43332.3|43312.3|2
1623830760000|2021-06-16 08:06:00|43331.8|43311.8|43329.8|43309.8|43331.8|43311.8|43329.8|43309.8|4
1623830780000|2021-06-16 08:06:20|43327.7|43307.7|43319.3|43299.3|43329.8|43309.8|43319.3|43299.3|2
1623830790000|2021-06-16 08:06:30|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|2
1623830800000|2021-06-16 08:06:40|43317.3|43297.3|43319.3|43299.3|43319.3|43299.3|43317.3|43297.3|2
1623830810000|2021-06-16 08:06:50|43319.8|43299.8|43320.2|43300.2|43320.2|43300.2|43319.3|43299.3|0
1623830820000|2021-06-16 08:07:00|43319.8|43299.8|43319.3|43299.3|43319.8|43299.8|43319.3|43299.3|1
1623830840000|2021-06-16 08:07:20|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|43317.3|43297.3|0
1623830850000|2021-06-16 08:07:30|43319.3|43299.3|43317.3|43297.3|43319.3|43299.3|43317.3|43297.3|0
1623830860000|2021-06-16 08:07:40|43319.3|43299.3|43317.3|43297.3|43319.3|43299.3|43317.3|43297.3|0
1623830870000|2021-06-16 08:07:50|43319.3|43299.3|43319.8|43299.8|43319.8|43299.8|43319.3|43299.3|0
1623830880000|2021-06-16 08:08:00|43322.3|43302.3|43324.3|43304.3|43324.8|43304.8|43322.3|43302.3|10
1623830890000|2021-06-16 08:08:10|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|0
1623830900000|2021-06-16 08:08:20|43321.8|43301.8|43319.8|43299.8|43321.8|43301.8|43319.8|43299.8|2
1623830910000|2021-06-16 08:08:30|43321.8|43301.8|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|1
1623830930000|2021-06-16 08:08:50|43318.9|43298.9|43314.8|43294.8|43319.3|43299.3|43312.8|43292.8|2
1623830940000|2021-06-16 08:09:00|43312.8|43292.8|43304.8|43284.8|43312.8|43292.8|43304.8|43284.8|2
1623830950000|2021-06-16 08:09:10|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|43302.3|43282.3|1
1623830960000|2021-06-16 08:09:20|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|1
1623830970000|2021-06-16 08:09:30|43302.3|43282.3|43309.8|43289.8|43309.8|43289.8|43302.3|43282.3|2
1623830980000|2021-06-16 08:09:40|43312.3|43292.3|43312.3|43292.3|43312.3|43292.3|43309.8|43289.8|0
1623830990000|2021-06-16 08:09:50|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|1
1623831020000|2021-06-16 08:10:20|43314.3|43294.3|43311.4|43291.4|43314.3|43294.3|43311.4|43291.4|6
1623831030000|2021-06-16 08:10:30|43311.8|43291.8|43287.8|43267.8|43311.8|43291.8|43284.8|43264.8|17
1623831040000|2021-06-16 08:10:40|43289.8|43269.8|43292.3|43272.3|43292.3|43272.3|43289.8|43269.8|2
1623831060000|2021-06-16 08:11:00|43294.8|43274.8|43309.8|43289.8|43309.8|43289.8|43294.8|43274.8|3
1623831070000|2021-06-16 08:11:10|43311.8|43291.8|43309.8|43289.8|43312.3|43292.3|43309.8|43289.8|3
1623831080000|2021-06-16 08:11:20|43312.3|43292.3|43306.8|43286.8|43312.3|43292.3|43306.8|43286.8|7
1623831090000|2021-06-16 08:11:30|43307.3|43287.3|43307.3|43287.3|43307.3|43287.3|43304.8|43284.8|1
1623831100000|2021-06-16 08:11:40|43304.8|43284.8|43297.3|43277.3|43307.3|43287.3|43297.3|43277.3|0
1623831110000|2021-06-16 08:11:50|43297.8|43277.8|43299.8|43279.8|43299.8|43279.8|43297.8|43277.8|1
1623831120000|2021-06-16 08:12:00|43300.3|43280.3|43302.3|43282.3|43304.8|43284.8|43299.8|43279.8|3
1623831130000|2021-06-16 08:12:10|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1623831140000|2021-06-16 08:12:20|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|3
1623831150000|2021-06-16 08:12:30|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|2
1623831160000|2021-06-16 08:12:40|43302.8|43282.8|43302.3|43282.3|43302.8|43282.8|43300.3|43280.3|0
1623831170000|2021-06-16 08:12:50|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|0
1623831180000|2021-06-16 08:13:00|43307.3|43287.3|43310.7|43290.7|43310.7|43290.7|43307.3|43287.3|23
1623831190000|2021-06-16 08:13:10|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|2
1623831200000|2021-06-16 08:13:20|43313.2|43293.2|43315.7|43295.7|43316.2|43296.2|43313.2|43293.2|8
1623831210000|2021-06-16 08:13:30|43317.8|43297.8|43320.7|43300.7|43325.3|43305.3|43317.8|43297.8|2
1623831220000|2021-06-16 08:13:40|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|1
1623831230000|2021-06-16 08:13:50|43319.8|43299.8|43317.3|43297.3|43319.8|43299.8|43312.8|43292.8|12
1623831240000|2021-06-16 08:14:00|43313.2|43293.2|43315.3|43295.3|43315.3|43295.3|43312.8|43292.8|0
1623831250000|2021-06-16 08:14:10|43312.8|43292.8|43312.3|43292.3|43312.8|43292.8|43312.3|43292.3|6
1623831260000|2021-06-16 08:14:20|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|43312.3|43292.3|0
1623831270000|2021-06-16 08:14:30|43314.8|43294.8|43315.3|43295.3|43315.3|43295.3|43314.8|43294.8|2
1623831280000|2021-06-16 08:14:40|43317.3|43297.3|43319.8|43299.8|43322.3|43302.3|43317.3|43297.3|1
1623831290000|2021-06-16 08:14:50|43317.3|43297.3|43304.8|43284.8|43317.3|43297.3|43304.8|43284.8|4
1623831300000|2021-06-16 08:15:00|43305.3|43285.3|43304.8|43284.8|43307.8|43287.8|43304.8|43284.8|3
1623831310000|2021-06-16 08:15:10|43304.3|43284.3|43304.8|43284.8|43304.8|43284.8|43302.3|43282.3|1
1623831320000|2021-06-16 08:15:20|43310.3|43290.3|43314.8|43294.8|43314.8|43294.8|43310.3|43290.3|2
1623831330000|2021-06-16 08:15:30|43317.3|43297.3|43319.8|43299.8|43319.8|43299.8|43317.3|43297.3|2
1623831340000|2021-06-16 08:15:40|43322.3|43302.3|43319.8|43299.8|43322.3|43302.3|43319.8|43299.8|2
1623831350000|2021-06-16 08:15:50|43322.3|43302.3|43319.3|43299.3|43324.8|43304.8|43319.3|43299.3|4
1623831360000|2021-06-16 08:16:00|43317.3|43297.3|43322.3|43302.3|43322.3|43302.3|43317.3|43297.3|0
1623831370000|2021-06-16 08:16:10|43321.8|43301.8|43322.3|43302.3|43324.8|43304.8|43319.8|43299.8|6
1623831390000|2021-06-16 08:16:30|43319.8|43299.8|43322.3|43302.3|43322.3|43302.3|43319.8|43299.8|0
1623831400000|2021-06-16 08:16:40|43324.3|43304.3|43324.8|43304.8|43324.8|43304.8|43322.3|43302.3|2
1623831410000|2021-06-16 08:16:50|||||||||1
1623831420000|2021-06-16 08:17:00|43322.3|43302.3|43319.8|43299.8|43322.3|43302.3|43319.3|43299.3|8
1623831430000|2021-06-16 08:17:10|43321.8|43301.8|43317.3|43297.3|43321.8|43301.8|43317.3|43297.3|6
1623831440000|2021-06-16 08:17:20|43314.8|43294.8|43317.3|43297.3|43317.3|43297.3|43314.8|43294.8|3
1623831460000|2021-06-16 08:17:40|43317.8|43297.8|43319.8|43299.8|43321.8|43301.8|43317.3|43297.3|2
1623831470000|2021-06-16 08:17:50|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|1
1623831480000|2021-06-16 08:18:00|43319.8|43299.8|43316.8|43296.8|43319.8|43299.8|43316.8|43296.8|3
1623831490000|2021-06-16 08:18:10|43319.8|43299.8|43324.3|43304.3|43324.8|43304.8|43319.8|43299.8|9
1623831500000|2021-06-16 08:18:20|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|0
1623831520000|2021-06-16 08:18:40|43320.3|43300.3|43317.3|43297.3|43320.3|43300.3|43317.3|43297.3|1
1623831530000|2021-06-16 08:18:50|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43317.3|43297.3|0
1623831540000|2021-06-16 08:19:00|43317.3|43297.3|43317.3|43297.3|43319.3|43299.3|43317.3|43297.3|0
1623831550000|2021-06-16 08:19:10|43319.3|43299.3|43319.8|43299.8|43322.3|43302.3|43319.3|43299.3|3
1623831560000|2021-06-16 08:19:20|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|0
1623831570000|2021-06-16 08:19:30|43322.3|43302.3|43319.8|43299.8|43322.3|43302.3|43319.8|43299.8|0
1623831580000|2021-06-16 08:19:40|43320.3|43300.3|43329.8|43309.8|43329.8|43309.8|43320.3|43300.3|4
1623831590000|2021-06-16 08:19:50|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|2
1623831600000|2021-06-16 08:20:00|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|2
1623831610000|2021-06-16 08:20:10|43324.3|43304.3|43322.3|43302.3|43324.3|43304.3|43322.3|43302.3|2
1623831620000|2021-06-16 08:20:20|43324.3|43304.3|43322.3|43302.3|43324.3|43304.3|43322.3|43302.3|2
1623831630000|2021-06-16 08:20:30|43324.8|43304.8|43329.3|43309.3|43329.3|43309.3|43324.8|43304.8|3
1623831640000|2021-06-16 08:20:40|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|1
1623831650000|2021-06-16 08:20:50|43326.8|43306.8|43329.8|43309.8|43329.8|43309.8|43324.8|43304.8|2
1623831660000|2021-06-16 08:21:00|43329.3|43309.3|43329.8|43309.8|43329.8|43309.8|43327.3|43307.3|5
1623831670000|2021-06-16 08:21:10|43327.8|43307.8|43329.3|43309.3|43329.8|43309.8|43327.8|43307.8|2
1623831680000|2021-06-16 08:21:20|43329.8|43309.8|43327.3|43307.3|43329.8|43309.8|43327.3|43307.3|3
1623831690000|2021-06-16 08:21:30|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43327.3|43307.3|7
1623831700000|2021-06-16 08:21:40|43327.3|43307.3|43331.8|43311.8|43331.8|43311.8|43327.3|43307.3|4
1623831710000|2021-06-16 08:21:50|43332.3|43312.3|43326.8|43306.8|43332.3|43312.3|43324.3|43304.3|5
1623831720000|2021-06-16 08:22:00|43326.4|43306.4|43321.8|43301.8|43326.4|43306.4|43321.8|43301.8|1
1623831730000|2021-06-16 08:22:10|43321.4|43301.4|43321.4|43301.4|43321.8|43301.8|43321.4|43301.4|0
1623831740000|2021-06-16 08:22:20|43321.8|43301.8|43316.8|43296.8|43321.8|43301.8|43316.8|43296.8|1
1623831750000|2021-06-16 08:22:30|43317.3|43297.3|43319.3|43299.3|43319.3|43299.3|43316.8|43296.8|2
1623831760000|2021-06-16 08:22:40|43318.9|43298.9|43324.3|43304.3|43324.3|43304.3|43316.8|43296.8|1
1623831770000|2021-06-16 08:22:50|43324.8|43304.8|43324.3|43304.3|43329.3|43309.3|43324.3|43304.3|6
1623831780000|2021-06-16 08:23:00|43329.8|43309.8|43326.4|43306.4|43329.8|43309.8|43326.4|43306.4|10
1623831790000|2021-06-16 08:23:10|43324.3|43304.3|43324.8|43304.8|43324.8|43304.8|43322.3|43302.3|2
1623831800000|2021-06-16 08:23:20|43332.3|43312.3|43346.8|43326.8|43351.8|43331.8|43332.3|43312.3|12
1623831810000|2021-06-16 08:23:30|43349.3|43329.3|43346.8|43326.8|43351.8|43331.8|43346.8|43326.8|2
1623831820000|2021-06-16 08:23:40|43347.3|43327.3|43357.3|43337.3|43359.3|43339.3|43346.8|43326.8|13
1623831830000|2021-06-16 08:23:50|43359.3|43339.3|43364.3|43344.3|43366.8|43346.8|43355.3|43335.3|14
1623831840000|2021-06-16 08:24:00|43364.8|43344.8|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|15
1623831850000|2021-06-16 08:24:10|43359.3|43339.3|43359.3|43339.3|43361.8|43341.8|43352.3|43332.3|14
1623831860000|2021-06-16 08:24:20|43357.3|43337.3|43359.3|43339.3|43359.8|43339.8|43357.3|43337.3|2
1623831870000|2021-06-16 08:24:30|43359.8|43339.8|43369.3|43349.3|43369.3|43349.3|43359.8|43339.8|5
1623831880000|2021-06-16 08:24:40|43371.4|43351.4|43374.8|43354.8|43374.8|43354.8|43371.4|43351.4|3
1623831890000|2021-06-16 08:24:50|43371.8|43351.8|43369.3|43349.3|43376.8|43356.8|43369.3|43349.3|11
1623831900000|2021-06-16 08:25:00|43367.3|43347.3|43369.8|43349.8|43369.8|43349.8|43367.3|43347.3|1
1623831910000|2021-06-16 08:25:10|43369.3|43349.3|43369.8|43349.8|43372.8|43352.8|43367.3|43347.3|6
1623831920000|2021-06-16 08:25:20|43370.3|43350.3|43374.8|43354.8|43374.8|43354.8|43370.3|43350.3|2
1623831930000|2021-06-16 08:25:30|||||||||5
1623831940000|2021-06-16 08:25:40|43377.3|43357.3|43369.8|43349.8|43379.3|43359.3|43367.8|43347.8|10
1623831950000|2021-06-16 08:25:50|43369.3|43349.3|43367.3|43347.3|43369.3|43349.3|43364.8|43344.8|2
1623831960000|2021-06-16 08:26:00|43369.3|43349.3|43364.8|43344.8|43369.3|43349.3|43364.8|43344.8|0
1623831970000|2021-06-16 08:26:10|||||||||1
1623831980000|2021-06-16 08:26:20|43366.8|43346.8|43364.8|43344.8|43366.8|43346.8|43364.8|43344.8|1
1623831990000|2021-06-16 08:26:30|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|2
1623832000000|2021-06-16 08:26:40|43369.8|43349.8|43369.8|43349.8|43371.8|43351.8|43369.8|43349.8|2
1623832010000|2021-06-16 08:26:50|43370.3|43350.3|43372.3|43352.3|43374.8|43354.8|43370.3|43350.3|9
1623832020000|2021-06-16 08:27:00|43374.3|43354.3|43372.3|43352.3|43374.3|43354.3|43372.3|43352.3|0
1623832030000|2021-06-16 08:27:10|43374.3|43354.3|43372.3|43352.3|43374.3|43354.3|43372.3|43352.3|0
1623832040000|2021-06-16 08:27:20|43374.3|43354.3|43372.3|43352.3|43374.3|43354.3|43372.3|43352.3|0
1623832050000|2021-06-16 08:27:30|||||||||4
1623832070000|2021-06-16 08:27:50|43369.3|43349.3|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|1
1623832080000|2021-06-16 08:28:00|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|0
1623832090000|2021-06-16 08:28:10|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|0
1623832110000|2021-06-16 08:28:30|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|0
1623832140000|2021-06-16 08:29:00|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|6
1623832150000|2021-06-16 08:29:10|43359.8|43339.8|43364.3|43344.3|43364.8|43344.8|43359.8|43339.8|6
1623832160000|2021-06-16 08:29:20|43364.8|43344.8|43370.3|43350.3|43370.3|43350.3|43364.8|43344.8|12
1623832170000|2021-06-16 08:29:30|43369.8|43349.8|43361.8|43341.8|43369.8|43349.8|43361.8|43341.8|8
1623832180000|2021-06-16 08:29:40|43356.8|43336.8|43354.8|43334.8|43356.8|43336.8|43354.8|43334.8|1
1623832190000|2021-06-16 08:29:50|43352.3|43332.3|43351.8|43331.8|43352.3|43332.3|43351.8|43331.8|3
1623832200000|2021-06-16 08:30:00|43351.4|43331.4|43351.4|43331.4|43351.8|43331.8|43350.9|43330.9|3
1623832210000|2021-06-16 08:30:10|43351.8|43331.8|43343.9|43323.9|43351.8|43331.8|43343.9|43323.9|12
1623832220000|2021-06-16 08:30:20|43343.4|43323.4|43343.4|43323.4|43343.9|43323.9|43340.9|43320.9|15
1623832230000|2021-06-16 08:30:30|43343.9|43323.9|43339.8|43319.8|43343.9|43323.9|43334.8|43314.8|0
1623832240000|2021-06-16 08:30:40|43339.3|43319.3|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|1
1623832250000|2021-06-16 08:30:50|43337.3|43317.3|43341.8|43321.8|43341.8|43321.8|43334.8|43314.8|8
1623832260000|2021-06-16 08:31:00|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|43339.8|43319.8|0
1623832270000|2021-06-16 08:31:10|43337.3|43317.3|43339.8|43319.8|43339.8|43319.8|43337.3|43317.3|5
1623832280000|2021-06-16 08:31:20|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|8
1623832290000|2021-06-16 08:31:30|43339.8|43319.8|43339.4|43319.4|43339.8|43319.8|43339.4|43319.4|3
1623832300000|2021-06-16 08:31:40|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|1
1623832310000|2021-06-16 08:31:50|43335.3|43315.3|43325.3|43305.3|43335.3|43315.3|43324.4|43304.4|10
1623832320000|2021-06-16 08:32:00|43327.3|43307.3|43329.4|43309.4|43329.4|43309.4|43324.8|43304.8|2
1623832330000|2021-06-16 08:32:10|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|0
1623832340000|2021-06-16 08:32:20|43326.9|43306.9|43336.9|43316.9|43336.9|43316.9|43324.8|43304.8|4
1623832350000|2021-06-16 08:32:30|43342.3|43322.3|43339.4|43319.4|43342.3|43322.3|43339.4|43319.4|2
1623832360000|2021-06-16 08:32:40|43336.4|43316.4|43327.8|43307.8|43336.9|43316.9|43327.8|43307.8|5
1623832370000|2021-06-16 08:32:50|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|0
1623832380000|2021-06-16 08:33:00|43329.8|43309.8|43329.4|43309.4|43329.8|43309.8|43329.4|43309.4|7
1623832390000|2021-06-16 08:33:10|43328.9|43308.9|43324.8|43304.8|43328.9|43308.9|43324.8|43304.8|0
1623832400000|2021-06-16 08:33:20|43326.9|43306.9|43324.8|43304.8|43329.4|43309.4|43324.8|43304.8|4
1623832410000|2021-06-16 08:33:30|43324.4|43304.4|43321.4|43301.4|43324.4|43304.4|43321.4|43301.4|12
1623832420000|2021-06-16 08:33:40|43318.9|43298.9|43314.8|43294.8|43318.9|43298.9|43310.3|43290.3|20
1623832430000|2021-06-16 08:33:50|43312.3|43292.3|43314.8|43294.8|43316.9|43296.9|43312.3|43292.3|4
1623832440000|2021-06-16 08:34:00|43314.4|43294.4|43324.4|43304.4|43326.9|43306.9|43314.4|43294.4|17
1623832450000|2021-06-16 08:34:10|43322.8|43302.8|43324.8|43304.8|43324.8|43304.8|43322.3|43302.3|1
1623832460000|2021-06-16 08:34:20|43324.4|43304.4|43324.4|43304.4|43324.8|43304.8|43324.4|43304.4|2
1623832470000|2021-06-16 08:34:30|43323.9|43303.9|43321.9|43301.9|43323.9|43303.9|43321.9|43301.9|0
1623832480000|2021-06-16 08:34:40|43324.8|43304.8|43326.9|43306.9|43326.9|43306.9|43324.8|43304.8|4
1623832490000|2021-06-16 08:34:50|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|2
1623832500000|2021-06-16 08:35:00|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|3
1623832510000|2021-06-16 08:35:10|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43334.8|43314.8|1
1623832520000|2021-06-16 08:35:20|43334.8|43314.8|43334.4|43314.4|43334.8|43314.8|43334.4|43314.4|3
1623832540000|2021-06-16 08:35:40|43336.9|43316.9|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|1
1623832550000|2021-06-16 08:35:50|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|3
1623832560000|2021-06-16 08:36:00|43333.9|43313.9|43332.3|43312.3|43333.9|43313.9|43329.8|43309.8|2
1623832570000|2021-06-16 08:36:10|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|0
1623832580000|2021-06-16 08:36:20|43335.3|43315.3|43339.8|43319.8|43340.3|43320.3|43335.3|43315.3|3
1623832590000|2021-06-16 08:36:30|||||||||3
1623832600000|2021-06-16 08:36:40|43339.4|43319.4|43337.3|43317.3|43339.8|43319.8|43337.3|43317.3|0
1623832640000|2021-06-16 08:37:20|43326.4|43306.4|43327.3|43307.3|43327.3|43307.3|43319.8|43299.8|10
1623832650000|2021-06-16 08:37:30|43326.9|43306.9|43324.8|43304.8|43329.4|43309.4|43324.8|43304.8|5
1623832660000|2021-06-16 08:37:40|43324.4|43304.4|43324.4|43304.4|43324.8|43304.8|43322.3|43302.3|1
1623832670000|2021-06-16 08:37:50|43323.9|43303.9|43334.4|43314.4|43334.4|43314.4|43320.3|43300.3|4
1623832680000|2021-06-16 08:38:00|43334.8|43314.8|43336.9|43316.9|43336.9|43316.9|43334.8|43314.8|5
1623832690000|2021-06-16 08:38:10|43334.8|43314.8|43334.4|43314.4|43339.4|43319.4|43334.4|43314.4|3
1623832700000|2021-06-16 08:38:20|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|0
1623832720000|2021-06-16 08:38:40|||||||||2
1623832730000|2021-06-16 08:38:50|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|1
1623832740000|2021-06-16 08:39:00|43334.8|43314.8|43334.8|43314.8|43334.8|43314.8|43334.4|43314.4|0
1623832760000|2021-06-16 08:39:20|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|5
1623832770000|2021-06-16 08:39:30|43339.8|43319.8|43329.8|43309.8|43339.8|43319.8|43329.8|43309.8|14
1623832810000|2021-06-16 08:40:10|||||||||1
1623832820000|2021-06-16 08:40:20|43330.3|43310.3|43334.4|43314.4|43334.4|43314.4|43329.8|43309.8|1
1623832830000|2021-06-16 08:40:30|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|0
1623832840000|2021-06-16 08:40:40|43329.8|43309.8|43332.3|43312.3|43334.4|43314.4|43329.8|43309.8|2
1623832860000|2021-06-16 08:41:00|43334.4|43314.4|43334.4|43314.4|43334.4|43314.4|43329.8|43309.8|2
1623832870000|2021-06-16 08:41:10|43332.3|43312.3|43332.3|43312.3|43332.3|43312.3|43331.9|43311.9|0
1623832880000|2021-06-16 08:41:20|43334.4|43314.4|43332.3|43312.3|43334.4|43314.4|43332.3|43312.3|4
1623832890000|2021-06-16 08:41:30|43334.4|43314.4|43332.3|43312.3|43334.8|43314.8|43332.3|43312.3|3
1623832900000|2021-06-16 08:41:40|43334.4|43314.4|43332.3|43312.3|43334.4|43314.4|43332.3|43312.3|2
1623832910000|2021-06-16 08:41:50|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|6
1623832920000|2021-06-16 08:42:00|||||||||5
1623832930000|2021-06-16 08:42:10|43326.9|43306.9|43324.8|43304.8|43326.9|43306.9|43324.8|43304.8|2
1623832940000|2021-06-16 08:42:20|43322.3|43302.3|43320.3|43300.3|43322.3|43302.3|43320.3|43300.3|1
1623832950000|2021-06-16 08:42:30|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|0
1623832960000|2021-06-16 08:42:40|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|8
1623832970000|2021-06-16 08:42:50|43304.4|43284.4|43304.8|43284.8|43304.8|43284.8|43304.4|43284.4|6
1623832980000|2021-06-16 08:43:00|43306.9|43286.9|43306.9|43286.9|43306.9|43286.9|43306.9|43286.9|0
1623833000000|2021-06-16 08:43:20|43304.8|43284.8|43304.8|43284.8|43306.9|43286.9|43304.8|43284.8|0
1623833010000|2021-06-16 08:43:30|43306.9|43286.9|43304.8|43284.8|43306.9|43286.9|43304.8|43284.8|0
1623833020000|2021-06-16 08:43:40|43307.3|43287.3|43309.8|43289.8|43311.9|43291.9|43307.3|43287.3|1
1623833040000|2021-06-16 08:44:00|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|43314.8|43294.8|4
1623833080000|2021-06-16 08:44:40|43317.3|43297.3|43319.8|43299.8|43319.8|43299.8|43317.3|43297.3|3
1623833090000|2021-06-16 08:44:50|43321.9|43301.9|43319.8|43299.8|43322.3|43302.3|43319.8|43299.8|1
1623833100000|2021-06-16 08:45:00|43312.8|43292.8|43314.8|43294.8|43315.3|43295.3|43312.8|43292.8|7
1623833110000|2021-06-16 08:45:10|43315.3|43295.3|43319.8|43299.8|43320.3|43300.3|43315.3|43295.3|2
1623833120000|2021-06-16 08:45:20|43321.9|43301.9|43319.8|43299.8|43321.9|43301.9|43319.8|43299.8|0
1623833140000|2021-06-16 08:45:40|43319.4|43299.4|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|3
1623833150000|2021-06-16 08:45:50|43327.8|43307.8|43329.8|43309.8|43329.8|43309.8|43327.8|43307.8|11
1623833160000|2021-06-16 08:46:00|43334.4|43314.4|43334.8|43314.8|43334.8|43314.8|43334.4|43314.4|6
1623833170000|2021-06-16 08:46:10|43340.7|43320.7|43342.8|43322.8|43345.3|43325.3|43340.7|43320.7|7
1623833180000|2021-06-16 08:46:20|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|1
1623833190000|2021-06-16 08:46:30|43342.8|43322.8|43342.3|43322.3|43342.8|43322.8|43342.3|43322.3|1
1623833200000|2021-06-16 08:46:40|43344.4|43324.4|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|0
1623833210000|2021-06-16 08:46:50|43343.9|43323.9|43344.4|43324.4|43344.4|43324.4|43343.9|43323.9|0
1623833220000|2021-06-16 08:47:00|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|2
1623833230000|2021-06-16 08:47:10|43344.4|43324.4|43349.8|43329.8|43349.8|43329.8|43342.3|43322.3|16
1623833240000|2021-06-16 08:47:20|43350.3|43330.3|43359.8|43339.8|43359.8|43339.8|43350.3|43330.3|7
1623833250000|2021-06-16 08:47:30|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|2
1623833260000|2021-06-16 08:47:40|43362.3|43342.3|43364.8|43344.8|43364.8|43344.8|43362.3|43342.3|2
1623833270000|2021-06-16 08:47:50|43362.8|43342.8|43362.8|43342.8|43363.2|43343.2|43362.8|43342.8|1
1623833280000|2021-06-16 08:48:00|43365.3|43345.3|43365.3|43345.3|43365.7|43345.7|43363.2|43343.2|1
1623833290000|2021-06-16 08:48:10|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|7
1623833300000|2021-06-16 08:48:20|43367.3|43347.3|43366.9|43346.9|43367.3|43347.3|43366.9|43346.9|2
1623833310000|2021-06-16 08:48:30|43367.3|43347.3|43366.9|43346.9|43372.3|43352.3|43366.9|43346.9|14
1623833320000|2021-06-16 08:48:40|43364.8|43344.8|43374.8|43354.8|43374.8|43354.8|43364.8|43344.8|7
1623833330000|2021-06-16 08:48:50|43375.7|43355.7|43388.9|43368.9|43389.4|43369.4|43375.7|43355.7|19
1623833340000|2021-06-16 08:49:00|43386.9|43366.9|43387.3|43367.3|43389.8|43369.8|43386.9|43366.9|6
1623833350000|2021-06-16 08:49:10|43387.8|43367.8|43389.4|43369.4|43394.4|43374.4|43387.3|43367.3|10
1623833360000|2021-06-16 08:49:20|43389.8|43369.8|43381.4|43361.4|43389.8|43369.8|43381.4|43361.4|8
1623833370000|2021-06-16 08:49:30|43378.9|43358.9|43374.8|43354.8|43379.8|43359.8|43374.8|43354.8|1
1623833380000|2021-06-16 08:49:40|43374.4|43354.4|43364.8|43344.8|43374.4|43354.4|43364.8|43344.8|10
1623833390000|2021-06-16 08:49:50|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|3
1623833400000|2021-06-16 08:50:00|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|1
1623833410000|2021-06-16 08:50:10|||||||||2
1623833420000|2021-06-16 08:50:20|43376.9|43356.9|43374.8|43354.8|43376.9|43356.9|43374.8|43354.8|3
1623833430000|2021-06-16 08:50:30|43376.9|43356.9|43371.9|43351.9|43376.9|43356.9|43371.9|43351.9|0
1623833440000|2021-06-16 08:50:40|43372.8|43352.8|43369.8|43349.8|43374.8|43354.8|43369.8|43349.8|5
1623833450000|2021-06-16 08:50:50|43367.8|43347.8|43364.8|43344.8|43367.8|43347.8|43364.4|43344.4|0
1623833460000|2021-06-16 08:51:00|43364.4|43344.4|43365.3|43345.3|43367.3|43347.3|43364.4|43344.4|1
1623833470000|2021-06-16 08:51:10|43367.3|43347.3|43369.8|43349.8|43369.8|43349.8|43367.3|43347.3|1
1623833480000|2021-06-16 08:51:20|43364.8|43344.8|43369.8|43349.8|43369.8|43349.8|43364.8|43344.8|6
1623833490000|2021-06-16 08:51:30|43370.3|43350.3|43377.8|43357.8|43377.8|43357.8|43369.8|43349.8|1
1623833500000|2021-06-16 08:51:40|43380.3|43360.3|43382.3|43362.3|43382.3|43362.3|43380.3|43360.3|1
1623833510000|2021-06-16 08:51:50|43384.8|43364.8|43389.4|43369.4|43389.4|43369.4|43379.8|43359.8|16
1623833520000|2021-06-16 08:52:00|43390.3|43370.3|43389.8|43369.8|43394.4|43374.4|43389.8|43369.8|2
1623833530000|2021-06-16 08:52:10|43389.4|43369.4|43392.3|43372.3|43392.3|43372.3|43389.4|43369.4|10
1623833540000|2021-06-16 08:52:20|||||||||2
1623833550000|2021-06-16 08:52:30|43388.2|43368.2|43390.3|43370.3|43390.3|43370.3|43388.2|43368.2|5
1623833560000|2021-06-16 08:52:40|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|2
1623833570000|2021-06-16 08:52:50|43387.3|43367.3|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|3
1623833580000|2021-06-16 08:53:00|43384.8|43364.8|43385.3|43365.3|43387.3|43367.3|43384.8|43364.8|1
1623833590000|2021-06-16 08:53:10|43387.3|43367.3|43389.8|43369.8|43389.8|43369.8|43387.3|43367.3|9
1623833600000|2021-06-16 08:53:20|43391.9|43371.9|43392.8|43372.8|43392.8|43372.8|43391.9|43371.9|13
1623833610000|2021-06-16 08:53:30|43395.3|43375.3|43393.3|43373.3|43395.3|43375.3|43393.3|43373.3|4
1623833620000|2021-06-16 08:53:40|43392.8|43372.8|43394.8|43374.8|43394.8|43374.8|43392.8|43372.8|2
1623833630000|2021-06-16 08:53:50|43392.3|43372.3|43394.8|43374.8|43395.3|43375.3|43392.3|43372.3|6
1623833640000|2021-06-16 08:54:00|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|2
1623833650000|2021-06-16 08:54:10|43397.3|43377.3|43395.3|43375.3|43397.8|43377.8|43394.8|43374.8|4
1623833660000|2021-06-16 08:54:20|43394.8|43374.8|43394.8|43374.8|43395.3|43375.3|43392.8|43372.8|6
1623833670000|2021-06-16 08:54:30|43392.8|43372.8|43392.8|43372.8|43394.8|43374.8|43392.8|43372.8|11
1623833690000|2021-06-16 08:54:50|||||||||1
1623833700000|2021-06-16 08:55:00|43392.3|43372.3|43384.8|43364.8|43392.3|43372.3|43384.8|43364.8|4
1623833710000|2021-06-16 08:55:10|43387.3|43367.3|43390.3|43370.3|43390.3|43370.3|43387.3|43367.3|1
1623833720000|2021-06-16 08:55:20|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43390.3|43370.3|5
1623833730000|2021-06-16 08:55:30|43395.3|43375.3|43425.8|43405.8|43425.8|43405.8|43395.3|43375.3|519
1623833740000|2021-06-16 08:55:40|43425.3|43405.3|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|9
1623833750000|2021-06-16 08:55:50|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43415.8|43395.8|4
1623833760000|2021-06-16 08:56:00|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|0
1623833770000|2021-06-16 08:56:10|43415.8|43395.8|43415.3|43395.3|43420.3|43400.3|43415.3|43395.3|12
1623833780000|2021-06-16 08:56:20|||||||||4
1623833790000|2021-06-16 08:56:30|43414.8|43394.8|43415.3|43395.3|43415.3|43395.3|43414.8|43394.8|3
1623833800000|2021-06-16 08:56:40|43418.7|43398.7|43421.2|43401.2|43421.2|43401.2|43418.7|43398.7|4
1623833810000|2021-06-16 08:56:50|43418.3|43398.3|43420.8|43400.8|43420.8|43400.8|43418.3|43398.3|3
1623833820000|2021-06-16 08:57:00|43423.3|43403.3|43425.8|43405.8|43425.8|43405.8|43421.2|43401.2|8
1623833830000|2021-06-16 08:57:10|43428.3|43408.3|43425.8|43405.8|43430.3|43410.3|43425.8|43405.8|3
1623833840000|2021-06-16 08:57:20|43427.8|43407.8|43436.2|43416.2|43436.2|43416.2|43425.8|43405.8|18
1623833850000|2021-06-16 08:57:30|43438.3|43418.3|43435.8|43415.8|43440.3|43420.3|43435.8|43415.8|9
1623833860000|2021-06-16 08:57:40|43435.3|43415.3|43433.3|43413.3|43435.3|43415.3|43433.3|43413.3|4
1623833870000|2021-06-16 08:57:50|43435.3|43415.3|43430.8|43410.8|43438.3|43418.3|43430.8|43410.8|9
1623833880000|2021-06-16 08:58:00|||||||||11
1623833890000|2021-06-16 08:58:10|43430.3|43410.3|43424.2|43404.2|43430.8|43410.8|43424.2|43404.2|6
1623833900000|2021-06-16 08:58:20|43426.2|43406.2|43423.3|43403.3|43426.2|43406.2|43423.3|43403.3|4
1623833910000|2021-06-16 08:58:30|43425.8|43405.8|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|5
1623833930000|2021-06-16 08:58:50|43422.8|43402.8|43413.3|43393.3|43422.8|43402.8|43413.3|43393.3|9
1623833940000|2021-06-16 08:59:00|43412.8|43392.8|43405.8|43385.8|43412.8|43392.8|43405.8|43385.8|14
1623833950000|2021-06-16 08:59:10|43407.8|43387.8|43405.8|43385.8|43407.8|43387.8|43405.3|43385.3|3
1623833960000|2021-06-16 08:59:20|43410.3|43390.3|43408.3|43388.3|43410.3|43390.3|43406.2|43386.2|3
1623833970000|2021-06-16 08:59:30|43410.8|43390.8|43415.3|43395.3|43415.8|43395.8|43410.8|43390.8|1
1623833980000|2021-06-16 08:59:40|43415.8|43395.8|43415.8|43395.8|43418.3|43398.3|43415.3|43395.3|0
1623833990000|2021-06-16 08:59:50|43416.2|43396.2|43418.3|43398.3|43420.8|43400.8|43416.2|43396.2|2
1623834000000|2021-06-16 09:00:00|43420.3|43400.3|43420.3|43400.3|43420.8|43400.8|43418.3|43398.3|10
1623834010000|2021-06-16 09:00:10|43415.8|43395.8|43415.8|43395.8|43420.3|43400.3|43415.8|43395.8|2
1623834020000|2021-06-16 09:00:20|43414.8|43394.8|43415.3|43395.3|43415.3|43395.3|43414.8|43394.8|1
1623834030000|2021-06-16 09:00:30|43410.3|43390.3|43417.8|43397.8|43418.3|43398.3|43410.3|43390.3|6
1623834040000|2021-06-16 09:00:40|43418.3|43398.3|43416.2|43396.2|43420.3|43400.3|43416.2|43396.2|1
1623834050000|2021-06-16 09:00:50|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|4
1623834060000|2021-06-16 09:01:00|43412.8|43392.8|43402.8|43382.8|43412.8|43392.8|43402.8|43382.8|6
1623834070000|2021-06-16 09:01:10|43405.3|43385.3|43405.3|43385.3|43405.8|43385.8|43403.3|43383.3|13
1623834080000|2021-06-16 09:01:20|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|2
1623834090000|2021-06-16 09:01:30|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|9
1623834100000|2021-06-16 09:01:40|43415.3|43395.3|43418.3|43398.3|43418.3|43398.3|43415.3|43395.3|4
1623834110000|2021-06-16 09:01:50|43420.8|43400.8|43416.2|43396.2|43420.8|43400.8|43415.8|43395.8|4
1623834120000|2021-06-16 09:02:00|43418.3|43398.3|43415.3|43395.3|43418.3|43398.3|43410.8|43390.8|8
1623834130000|2021-06-16 09:02:10|43417.8|43397.8|43413.3|43393.3|43417.8|43397.8|43413.3|43393.3|4
1623834140000|2021-06-16 09:02:20|43407.8|43387.8|43407.3|43387.3|43407.8|43387.8|43407.3|43387.3|5
1623834150000|2021-06-16 09:02:30|43406.4|43386.4|43392.8|43372.8|43406.4|43386.4|43392.3|43372.3|17
1623834160000|2021-06-16 09:02:40|43393.3|43373.3|43393.7|43373.7|43394.2|43374.2|43393.3|43373.3|4
1623834170000|2021-06-16 09:02:50|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|1
1623834180000|2021-06-16 09:03:00|43393.7|43373.7|43396.7|43376.7|43396.7|43376.7|43393.7|43373.7|109
1623834190000|2021-06-16 09:03:10|43394.2|43374.2|43396.7|43376.7|43396.7|43376.7|43394.2|43374.2|5
1623834200000|2021-06-16 09:03:20|43393.7|43373.7|43400.8|43380.8|43400.8|43380.8|43393.7|43373.7|14
1623834210000|2021-06-16 09:03:30|43405.8|43385.8|43410.8|43390.8|43410.8|43390.8|43405.8|43385.8|2
1623834220000|2021-06-16 09:03:40|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|3
1623834230000|2021-06-16 09:03:50|43412.8|43392.8|43413.3|43393.3|43413.3|43393.3|43410.8|43390.8|1
1623834240000|2021-06-16 09:04:00|43412.8|43392.8|43413.3|43393.3|43413.3|43393.3|43410.8|43390.8|4
1623834250000|2021-06-16 09:04:10|43411.2|43391.2|43410.8|43390.8|43413.3|43393.3|43410.8|43390.8|2
1623834260000|2021-06-16 09:04:20|43410.3|43390.3|43403.3|43383.3|43410.3|43390.3|43403.3|43383.3|3
1623834270000|2021-06-16 09:04:30|43405.3|43385.3|43405.8|43385.8|43405.8|43385.8|43403.3|43383.3|5
1623834280000|2021-06-16 09:04:40|43406.2|43386.2|43400.8|43380.8|43408.3|43388.3|43400.8|43380.8|1
1623834290000|2021-06-16 09:04:50|43398.3|43378.3|43398.7|43378.7|43400.8|43380.8|43398.3|43378.3|5
1623834300000|2021-06-16 09:05:00|43400.8|43380.8|43398.3|43378.3|43400.8|43380.8|43395.8|43375.8|5
1623834310000|2021-06-16 09:05:10|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|2
1623834320000|2021-06-16 09:05:20|||||||||3
1623834330000|2021-06-16 09:05:30|43405.3|43385.3|43403.3|43383.3|43405.3|43385.3|43401.2|43381.2|1
1623834340000|2021-06-16 09:05:40|43405.3|43385.3|43400.8|43380.8|43405.3|43385.3|43400.8|43380.8|1
1623834350000|2021-06-16 09:05:50|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|2
1623834360000|2021-06-16 09:06:00|43398.3|43378.3|43400.3|43380.3|43400.3|43380.3|43398.3|43378.3|0
1623834370000|2021-06-16 09:06:10|||||||||3
1623834380000|2021-06-16 09:06:20|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|4
1623834400000|2021-06-16 09:06:40|43402.3|43382.3|43403.3|43383.3|43403.3|43383.3|43400.3|43380.3|3
1623834410000|2021-06-16 09:06:50|43403.7|43383.7|43401.2|43381.2|43405.8|43385.8|43401.2|43381.2|6
1623834420000|2021-06-16 09:07:00|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|2
1623834430000|2021-06-16 09:07:10|43396.2|43376.2|43395.8|43375.8|43396.2|43376.2|43395.8|43375.8|8
1623834440000|2021-06-16 09:07:20|||||||||1
1623834450000|2021-06-16 09:07:30|||||||||3
1623834460000|2021-06-16 09:07:40|43396.2|43376.2|43403.3|43383.3|43403.3|43383.3|43396.2|43376.2|3
1623834470000|2021-06-16 09:07:50|43400.8|43380.8|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|2
1623834480000|2021-06-16 09:08:00|43402.8|43382.8|43400.3|43380.3|43402.8|43382.8|43400.3|43380.3|4
1623834500000|2021-06-16 09:08:20|43400.8|43380.8|43401.2|43381.2|43401.2|43381.2|43400.8|43380.8|3
1623834510000|2021-06-16 09:08:30|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|0
1623834520000|2021-06-16 09:08:40|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|1
1623834530000|2021-06-16 09:08:50|43401.2|43381.2|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|6
1623834540000|2021-06-16 09:09:00|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|4
1623834550000|2021-06-16 09:09:10|43403.3|43383.3|43406.2|43386.2|43406.7|43386.7|43403.3|43383.3|9
1623834570000|2021-06-16 09:09:30|43408.3|43388.3|43406.2|43386.2|43408.3|43388.3|43406.2|43386.2|1
1623834580000|2021-06-16 09:09:40|43408.3|43388.3|43405.8|43385.8|43408.3|43388.3|43405.8|43385.8|3
1623834590000|2021-06-16 09:09:50|43406.2|43386.2|43405.8|43385.8|43406.2|43386.2|43405.8|43385.8|0
1623834600000|2021-06-16 09:10:00|43405.3|43385.3|43405.3|43385.3|43405.8|43385.8|43405.3|43385.3|2
1623834610000|2021-06-16 09:10:10|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|3
1623834630000|2021-06-16 09:10:30|||||||||1
1623834640000|2021-06-16 09:10:40|43405.3|43385.3|43405.8|43385.8|43405.8|43385.8|43405.3|43385.3|1
1623834660000|2021-06-16 09:11:00|||||||||1
1623834670000|2021-06-16 09:11:10|43403.3|43383.3|43403.3|43383.3|43405.3|43385.3|43403.3|43383.3|3
1623834680000|2021-06-16 09:11:20|43400.8|43380.8|43397.8|43377.8|43400.8|43380.8|43397.8|43377.8|11
1623834690000|2021-06-16 09:11:30|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|4
1623834700000|2021-06-16 09:11:40|43400.8|43380.8|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|4
1623834720000|2021-06-16 09:12:00|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|2
1623834730000|2021-06-16 09:12:10|43403.3|43383.3|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|1
1623834750000|2021-06-16 09:12:30|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|5
1623834760000|2021-06-16 09:12:40|43399.8|43379.8|43403.3|43383.3|43403.3|43383.3|43398.3|43378.3|3
1623834770000|2021-06-16 09:12:50|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|1
1623834780000|2021-06-16 09:13:00|43400.3|43380.3|43398.3|43378.3|43400.3|43380.3|43398.3|43378.3|0
1623834820000|2021-06-16 09:13:40|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|2
1623834830000|2021-06-16 09:13:50|43393.3|43373.3|43390.8|43370.8|43393.3|43373.3|43390.8|43370.8|4
1623834840000|2021-06-16 09:14:00|43390.3|43370.3|43393.3|43373.3|43393.3|43373.3|43390.3|43370.3|3
1623834850000|2021-06-16 09:14:10|43392.8|43372.8|43391.2|43371.2|43392.8|43372.8|43391.2|43371.2|0
1623834860000|2021-06-16 09:14:20|43393.3|43373.3|43395.8|43375.8|43395.8|43375.8|43391.2|43371.2|0
1623834880000|2021-06-16 09:14:40|43398.3|43378.3|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|1
1623834890000|2021-06-16 09:14:50|||||||||1
1623834900000|2021-06-16 09:15:00|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43388.3|43368.3|11
1623834910000|2021-06-16 09:15:10|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|1
1623834920000|2021-06-16 09:15:20|43388.7|43368.7|43390.8|43370.8|43390.8|43370.8|43388.7|43368.7|1
1623834930000|2021-06-16 09:15:30|||||||||2
1623834940000|2021-06-16 09:15:40|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|2
1623834950000|2021-06-16 09:15:50|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1623834960000|2021-06-16 09:16:00|||||||||2
1623834980000|2021-06-16 09:16:20|||||||||1
1623834990000|2021-06-16 09:16:30|43393.7|43373.7|43390.8|43370.8|43393.7|43373.7|43390.8|43370.8|1
1623835000000|2021-06-16 09:16:40|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|7
1623835010000|2021-06-16 09:16:50|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|1
1623835020000|2021-06-16 09:17:00|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|0
1623835030000|2021-06-16 09:17:10|||||||||3
1623835040000|2021-06-16 09:17:20|43385.3|43365.3|43390.8|43370.8|43390.8|43370.8|43385.3|43365.3|3
1623835050000|2021-06-16 09:17:30|||||||||1
1623835100000|2021-06-16 09:18:20|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|1
1623835120000|2021-06-16 09:18:40|43389.9|43369.9|43388.3|43368.3|43390.3|43370.3|43387.8|43367.8|1
1623835130000|2021-06-16 09:18:50|||||||||1
1623835140000|2021-06-16 09:19:00|43387.8|43367.8|43388.3|43368.3|43388.3|43368.3|43387.8|43367.8|1
1623835180000|2021-06-16 09:19:40|43387.8|43367.8|43385.8|43365.8|43387.8|43367.8|43380.8|43360.8|5
1623835190000|2021-06-16 09:19:50|43384.9|43364.9|43385.8|43365.8|43385.8|43365.8|43380.8|43360.8|2
1623835210000|2021-06-16 09:20:10|43390.3|43370.3|43392.8|43372.8|43394.9|43374.9|43390.3|43370.3|7
1623835220000|2021-06-16 09:20:20|43393.3|43373.3|43403.3|43383.3|43403.3|43383.3|43393.3|43373.3|5
1623835230000|2021-06-16 09:20:30|43400.8|43380.8|43400.8|43380.8|43401.2|43381.2|43400.8|43380.8|1
1623835240000|2021-06-16 09:20:40|43405.8|43385.8|43407.8|43387.8|43407.8|43387.8|43405.8|43385.8|5
1623835250000|2021-06-16 09:20:50|||||||||1
1623835270000|2021-06-16 09:21:10|43408.3|43388.3|43415.3|43395.3|43415.3|43395.3|43408.3|43388.3|5
1623835280000|2021-06-16 09:21:20|43415.8|43395.8|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|4
1623835290000|2021-06-16 09:21:30|||||||||2
1623835300000|2021-06-16 09:21:40|43425.8|43405.8|43425.3|43405.3|43425.8|43405.8|43425.3|43405.3|5
1623835310000|2021-06-16 09:21:50|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|0
1623835340000|2021-06-16 09:22:20|43428.3|43408.3|43430.3|43410.3|43430.8|43410.8|43428.3|43408.3|1
1623835350000|2021-06-16 09:22:30|43428.3|43408.3|43425.8|43405.8|43430.3|43410.3|43425.8|43405.8|3
1623835360000|2021-06-16 09:22:40|43425.3|43405.3|43431.2|43411.2|43433.3|43413.3|43425.3|43405.3|9
1623835370000|2021-06-16 09:22:50|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|0
1623835380000|2021-06-16 09:23:00|43433.3|43413.3|43431.2|43411.2|43433.3|43413.3|43431.2|43411.2|1
1623835390000|2021-06-16 09:23:10|43431.7|43411.7|43440.3|43420.3|43440.8|43420.8|43431.7|43411.7|11
1623835400000|2021-06-16 09:23:20|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|1
1623835410000|2021-06-16 09:23:30|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|0
1623835420000|2021-06-16 09:23:40|43446.2|43426.2|43460.8|43440.8|43460.8|43440.8|43446.2|43426.2|14
1623835430000|2021-06-16 09:23:50|43464.9|43444.9|43461.2|43441.2|43465.8|43445.8|43460.8|43440.8|8
1623835440000|2021-06-16 09:24:00|43463.3|43443.3|43461.2|43441.2|43465.8|43445.8|43458.3|43438.3|16
1623835450000|2021-06-16 09:24:10|43465.8|43445.8|43480.3|43460.3|43482.8|43462.8|43465.8|43445.8|23
1623835460000|2021-06-16 09:24:20|43480.8|43460.8|43495.3|43475.3|43495.3|43475.3|43480.8|43460.8|16
1623835470000|2021-06-16 09:24:30|43495.8|43475.8|43483.7|43463.7|43495.8|43475.8|43483.7|43463.7|12
1623835480000|2021-06-16 09:24:40|43483.3|43463.3|43483.3|43463.3|43485.3|43465.3|43483.3|43463.3|4
1623835490000|2021-06-16 09:24:50|43481.2|43461.2|43475.8|43455.8|43481.2|43461.2|43470.8|43450.8|9
1623835500000|2021-06-16 09:25:00|43476.2|43456.2|43475.8|43455.8|43476.2|43456.2|43475.8|43455.8|5
1623835510000|2021-06-16 09:25:10|43476.2|43456.2|43478.3|43458.3|43478.3|43458.3|43476.2|43456.2|2
1623835520000|2021-06-16 09:25:20|43475.8|43455.8|43470.8|43450.8|43475.8|43455.8|43470.8|43450.8|4
1623835530000|2021-06-16 09:25:30|43468.7|43448.7|43470.8|43450.8|43470.8|43450.8|43468.7|43448.7|0
1623835540000|2021-06-16 09:25:40|||||||||2
1623835550000|2021-06-16 09:25:50|43471.2|43451.2|43460.8|43440.8|43471.2|43451.2|43458.3|43438.3|6
1623835560000|2021-06-16 09:26:00|||||||||2
1623835570000|2021-06-16 09:26:10|43463.3|43443.3|43468.3|43448.3|43470.3|43450.3|43463.3|43443.3|5
1623835580000|2021-06-16 09:26:20|||||||||2
1623835590000|2021-06-16 09:26:30|43466.2|43446.2|43475.8|43455.8|43475.8|43455.8|43465.8|43445.8|3
1623835600000|2021-06-16 09:26:40|43475.3|43455.3|43473.3|43453.3|43475.3|43455.3|43473.3|43453.3|1
1623835610000|2021-06-16 09:26:50|43475.8|43455.8|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|2
1623835620000|2021-06-16 09:27:00|||||||||1
1623835630000|2021-06-16 09:27:10|43473.3|43453.3|43476.2|43456.2|43476.2|43456.2|43473.3|43453.3|5
1623835640000|2021-06-16 09:27:20|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|0
1623835650000|2021-06-16 09:27:30|43484.2|43464.2|43483.7|43463.7|43486.7|43466.7|43483.7|43463.7|10
1623835660000|2021-06-16 09:27:40|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|0
1623835670000|2021-06-16 09:27:50|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|2
1623835680000|2021-06-16 09:28:00|43484.2|43464.2|43486.7|43466.7|43486.7|43466.7|43484.2|43464.2|2
1623835690000|2021-06-16 09:28:10|43484.2|43464.2|43490.8|43470.8|43490.8|43470.8|43484.2|43464.2|4
1623835700000|2021-06-16 09:28:20|43492.8|43472.8|43493.3|43473.3|43495.3|43475.3|43490.8|43470.8|4
1623835710000|2021-06-16 09:28:30|43493.7|43473.7|43490.8|43470.8|43495.8|43475.8|43490.8|43470.8|2
1623835720000|2021-06-16 09:28:40|||||||||3
1623835730000|2021-06-16 09:28:50|43492.8|43472.8|43490.8|43470.8|43492.8|43472.8|43490.8|43470.8|5
1623835740000|2021-06-16 09:29:00|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|1
1623835750000|2021-06-16 09:29:10|43492.8|43472.8|43495.8|43475.8|43495.8|43475.8|43492.8|43472.8|3
1623835760000|2021-06-16 09:29:20|43493.3|43473.3|43495.8|43475.8|43495.8|43475.8|43493.3|43473.3|1
1623835770000|2021-06-16 09:29:30|43493.3|43473.3|43490.8|43470.8|43493.7|43473.7|43490.8|43470.8|4
1623835780000|2021-06-16 09:29:40|43485.8|43465.8|43478.3|43458.3|43485.8|43465.8|43478.3|43458.3|5
1623835790000|2021-06-16 09:29:50|43477.8|43457.8|43476.2|43456.2|43477.8|43457.8|43475.3|43455.3|5
1623835800000|2021-06-16 09:30:00|43478.3|43458.3|43476.2|43456.2|43478.7|43458.7|43475.8|43455.8|10
1623835810000|2021-06-16 09:30:10|43478.3|43458.3|43482.8|43462.8|43482.8|43462.8|43475.8|43455.8|4
1623835820000|2021-06-16 09:30:20|43480.8|43460.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|3
1623835830000|2021-06-16 09:30:30|43482.8|43462.8|43490.3|43470.3|43490.3|43470.3|43482.8|43462.8|6
1623835840000|2021-06-16 09:30:40|43487.8|43467.8|43488.3|43468.3|43490.3|43470.3|43487.8|43467.8|1
1623835850000|2021-06-16 09:30:50|43487.8|43467.8|43490.3|43470.3|43490.3|43470.3|43487.8|43467.8|0
1623835860000|2021-06-16 09:31:00|43490.8|43470.8|43486.2|43466.2|43490.8|43470.8|43486.2|43466.2|2
1623835870000|2021-06-16 09:31:10|43485.8|43465.8|43490.3|43470.3|43490.3|43470.3|43485.8|43465.8|9
1623835880000|2021-06-16 09:31:20|43496.2|43476.2|43497.8|43477.8|43498.3|43478.3|43496.2|43476.2|19
1623835890000|2021-06-16 09:31:30|43502.8|43482.8|43506.2|43486.2|43517.8|43497.8|43502.8|43482.8|18
1623835900000|2021-06-16 09:31:40|43506.7|43486.7|43505.3|43485.3|43510.3|43490.3|43505.3|43485.3|15
1623835910000|2021-06-16 09:31:50|43505.8|43485.8|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|2
1623835920000|2021-06-16 09:32:00|43498.3|43478.3|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|4
1623835930000|2021-06-16 09:32:10|43492.8|43472.8|43483.7|43463.7|43492.8|43472.8|43483.7|43463.7|1
1623835940000|2021-06-16 09:32:20|43480.8|43460.8|43478.3|43458.3|43480.8|43460.8|43477.8|43457.8|11
1623835950000|2021-06-16 09:32:30|43480.3|43460.3|43480.8|43460.8|43480.8|43460.8|43478.3|43458.3|2
1623835960000|2021-06-16 09:32:40|43478.3|43458.3|43482.8|43462.8|43482.8|43462.8|43478.3|43458.3|6
1623835970000|2021-06-16 09:32:50|43483.3|43463.3|43485.3|43465.3|43485.8|43465.8|43483.3|43463.3|1
1623835980000|2021-06-16 09:33:00|43485.8|43465.8|43480.8|43460.8|43485.8|43465.8|43480.8|43460.8|1
1623836000000|2021-06-16 09:33:20|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|2
1623836010000|2021-06-16 09:33:30|43483.3|43463.3|43483.3|43463.3|43485.3|43465.3|43480.8|43460.8|2
1623836020000|2021-06-16 09:33:40|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|0
1623836030000|2021-06-16 09:33:50|43480.8|43460.8|43480.3|43460.3|43480.8|43460.8|43480.3|43460.3|4
1623836040000|2021-06-16 09:34:00|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|3
1623836050000|2021-06-16 09:34:10|43475.3|43455.3|43470.8|43450.8|43475.3|43455.3|43470.8|43450.8|6
1623836060000|2021-06-16 09:34:20|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1623836070000|2021-06-16 09:34:30|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|1
1623836080000|2021-06-16 09:34:40|43472.8|43452.8|43475.8|43455.8|43475.8|43455.8|43472.8|43452.8|1
1623836100000|2021-06-16 09:35:00|||||||||2
1623836120000|2021-06-16 09:35:20|43472.8|43452.8|43475.3|43455.3|43475.3|43455.3|43472.8|43452.8|3
1623836130000|2021-06-16 09:35:30|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|0
1623836140000|2021-06-16 09:35:40|43474.9|43454.9|43475.8|43455.8|43475.8|43455.8|43474.9|43454.9|2
1623836160000|2021-06-16 09:36:00|43477.8|43457.8|43490.8|43470.8|43490.8|43470.8|43477.8|43457.8|6
1623836170000|2021-06-16 09:36:10|43492.8|43472.8|43492.4|43472.4|43492.8|43472.8|43492.4|43472.4|7
1623836180000|2021-06-16 09:36:20|43489.9|43469.9|43487.8|43467.8|43489.9|43469.9|43487.4|43467.4|3
1623836190000|2021-06-16 09:36:30|43488.3|43468.3|43500.8|43480.8|43500.8|43480.8|43488.3|43468.3|8
1623836200000|2021-06-16 09:36:40|43502.8|43482.8|43510.3|43490.3|43510.3|43490.3|43502.8|43482.8|14
1623836210000|2021-06-16 09:36:50|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|2
1623836220000|2021-06-16 09:37:00|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1623836230000|2021-06-16 09:37:10|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|7
1623836240000|2021-06-16 09:37:20|43517.8|43497.8|43515.8|43495.8|43518.3|43498.3|43515.8|43495.8|4
1623836250000|2021-06-16 09:37:30|43510.8|43490.8|43505.8|43485.8|43510.8|43490.8|43501.2|43481.2|6
1623836260000|2021-06-16 09:37:40|43508.3|43488.3|43512.8|43492.8|43512.8|43492.8|43508.3|43488.3|2
1623836270000|2021-06-16 09:37:50|43513.3|43493.3|43516.2|43496.2|43516.2|43496.2|43513.3|43493.3|3
1623836280000|2021-06-16 09:38:00|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|4
1623836290000|2021-06-16 09:38:10|43512.4|43492.4|43512.8|43492.8|43512.8|43492.8|43512.4|43492.4|9
1623836300000|2021-06-16 09:38:20|43513.3|43493.3|43515.3|43495.3|43518.3|43498.3|43513.3|43493.3|4
1623836310000|2021-06-16 09:38:30|43513.3|43493.3|43510.8|43490.8|43513.3|43493.3|43508.7|43488.7|1
1623836320000|2021-06-16 09:38:40|43513.3|43493.3|43511.2|43491.2|43513.3|43493.3|43511.2|43491.2|5
1623836330000|2021-06-16 09:38:50|43513.3|43493.3|43510.8|43490.8|43513.3|43493.3|43510.8|43490.8|3
1623836340000|2021-06-16 09:39:00|43503.7|43483.7|43507.8|43487.8|43508.3|43488.3|43503.7|43483.7|2
1623836350000|2021-06-16 09:39:10|43505.3|43485.3|43501.2|43481.2|43505.3|43485.3|43501.2|43481.2|1
1623836360000|2021-06-16 09:39:20|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1623836370000|2021-06-16 09:39:30|43505.3|43485.3|43503.3|43483.3|43505.8|43485.8|43500.8|43480.8|1
1623836380000|2021-06-16 09:39:40|43502.8|43482.8|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|1
1623836390000|2021-06-16 09:39:50|43503.7|43483.7|43505.8|43485.8|43505.8|43485.8|43503.7|43483.7|0
1623836400000|2021-06-16 09:40:00|43503.7|43483.7|43505.8|43485.8|43505.8|43485.8|43503.7|43483.7|6
1623836420000|2021-06-16 09:40:20|||||||||2
1623836440000|2021-06-16 09:40:40|43508.7|43488.7|43528.3|43508.3|43528.3|43508.3|43508.7|43488.7|15
1623836450000|2021-06-16 09:40:50|43526.2|43506.2|43525.8|43505.8|43527.8|43507.8|43525.8|43505.8|7
1623836460000|2021-06-16 09:41:00|43520.8|43500.8|43513.7|43493.7|43520.8|43500.8|43513.7|43493.7|5
1623836470000|2021-06-16 09:41:10|43515.8|43495.8|43511.2|43491.2|43516.2|43496.2|43511.2|43491.2|1
1623836480000|2021-06-16 09:41:20|43510.8|43490.8|43510.3|43490.3|43510.8|43490.8|43510.3|43490.3|0
1623836490000|2021-06-16 09:41:30|43507.8|43487.8|43500.3|43480.3|43507.8|43487.8|43500.3|43480.3|7
1623836500000|2021-06-16 09:41:40|43499.9|43479.9|43499.4|43479.4|43500.3|43480.3|43499.4|43479.4|0
1623836510000|2021-06-16 09:41:50|43497.4|43477.4|43485.8|43465.8|43497.4|43477.4|43485.8|43465.8|6
1623836520000|2021-06-16 09:42:00|43488.3|43468.3|43490.8|43470.8|43505.8|43485.8|43488.3|43468.3|44
1623836530000|2021-06-16 09:42:10|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43487.8|43467.8|3
1623836540000|2021-06-16 09:42:20|43490.8|43470.8|43505.8|43485.8|43505.8|43485.8|43490.8|43470.8|23
1623836550000|2021-06-16 09:42:30|43501.3|43481.3|43505.8|43485.8|43505.8|43485.8|43501.3|43481.3|4
1623836560000|2021-06-16 09:42:40|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|3
1623836570000|2021-06-16 09:42:50|||||||||2
1623836580000|2021-06-16 09:43:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|3
1623836590000|2021-06-16 09:43:10|43516.7|43496.7|43516.3|43496.3|43516.7|43496.7|43516.3|43496.3|3
1623836600000|2021-06-16 09:43:20|43516.7|43496.7|43523.8|43503.8|43525.8|43505.8|43516.7|43496.7|9
1623836610000|2021-06-16 09:43:30|43523.3|43503.3|43523.3|43503.3|43523.8|43503.8|43521.3|43501.3|1
1623836620000|2021-06-16 09:43:40|43526.3|43506.3|43525.8|43505.8|43526.3|43506.3|43525.8|43505.8|11
1623836630000|2021-06-16 09:43:50|43525.3|43505.3|43526.3|43506.3|43528.3|43508.3|43525.3|43505.3|1
1623836640000|2021-06-16 09:44:00|43528.3|43508.3|43525.8|43505.8|43528.3|43508.3|43525.8|43505.8|4
1623836650000|2021-06-16 09:44:10|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|0
1623836660000|2021-06-16 09:44:20|43520.8|43500.8|43518.8|43498.8|43520.8|43500.8|43518.8|43498.8|3
1623836670000|2021-06-16 09:44:30|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|1
1623836680000|2021-06-16 09:44:40|43512.8|43492.8|43511.3|43491.3|43512.8|43492.8|43510.3|43490.3|3
1623836690000|2021-06-16 09:44:50|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43505.8|43485.8|11
1623836700000|2021-06-16 09:45:00|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|4
1623836710000|2021-06-16 09:45:10|43506.3|43486.3|43498.8|43478.8|43506.3|43486.3|43498.8|43478.8|9
1623836720000|2021-06-16 09:45:20|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1623836730000|2021-06-16 09:45:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|3
1623836740000|2021-06-16 09:45:40|43505.8|43485.8|43515.3|43495.3|43515.3|43495.3|43505.8|43485.8|3
1623836750000|2021-06-16 09:45:50|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|4
1623836760000|2021-06-16 09:46:00|43518.3|43498.3|43521.3|43501.3|43521.3|43501.3|43518.3|43498.3|0
1623836770000|2021-06-16 09:46:10|||||||||1
1623836780000|2021-06-16 09:46:20|43523.3|43503.3|43525.8|43505.8|43525.8|43505.8|43523.3|43503.3|0
1623836790000|2021-06-16 09:46:30|43525.3|43505.3|43523.3|43503.3|43525.3|43505.3|43523.3|43503.3|3
1623836800000|2021-06-16 09:46:40|43525.8|43505.8|43525.3|43505.3|43525.8|43505.8|43525.3|43505.3|6
1623836810000|2021-06-16 09:46:50|43525.8|43505.8|43523.3|43503.3|43525.8|43505.8|43523.3|43503.3|1
1623836820000|2021-06-16 09:47:00|43525.8|43505.8|43520.8|43500.8|43525.8|43505.8|43520.8|43500.8|1
1623836830000|2021-06-16 09:47:10|43521.3|43501.3|43525.8|43505.8|43525.8|43505.8|43521.3|43501.3|1
1623836850000|2021-06-16 09:47:30|43523.3|43503.3|43523.3|43503.3|43525.3|43505.3|43520.8|43500.8|5
1623836860000|2021-06-16 09:47:40|43525.3|43505.3|43525.3|43505.3|43525.8|43505.8|43525.3|43505.3|2
1623836880000|2021-06-16 09:48:00|43521.3|43501.3|43520.8|43500.8|43521.3|43501.3|43520.8|43500.8|3
1623836890000|2021-06-16 09:48:10|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43520.8|43500.8|10
1623836900000|2021-06-16 09:48:20|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|1
1623836910000|2021-06-16 09:48:30|43520.3|43500.3|43520.3|43500.3|43520.8|43500.8|43520.3|43500.3|1
1623836930000|2021-06-16 09:48:50|43520.8|43500.8|43518.3|43498.3|43520.8|43500.8|43518.3|43498.3|1
1623836940000|2021-06-16 09:49:00|43517.8|43497.8|43508.3|43488.3|43517.8|43497.8|43508.3|43488.3|5
1623836950000|2021-06-16 09:49:10|43508.8|43488.8|43508.3|43488.3|43508.8|43488.8|43508.3|43488.3|6
1623836960000|2021-06-16 09:49:20|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|3
1623836970000|2021-06-16 09:49:30|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|1
1623836990000|2021-06-16 09:49:50|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43505.8|43485.8|0
1623837000000|2021-06-16 09:50:00|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43501.3|43481.3|0
1623837010000|2021-06-16 09:50:10|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43503.8|43483.8|3
1623837020000|2021-06-16 09:50:20|||||||||1
1623837030000|2021-06-16 09:50:30|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1623837040000|2021-06-16 09:50:40|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|3
1623837050000|2021-06-16 09:50:50|43506.3|43486.3|43505.8|43485.8|43506.3|43486.3|43505.8|43485.8|2
1623837060000|2021-06-16 09:51:00|||||||||3
1623837070000|2021-06-16 09:51:10|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|1
1623837080000|2021-06-16 09:51:20|43503.3|43483.3|43495.8|43475.8|43503.3|43483.3|43495.8|43475.8|4
1623837090000|2021-06-16 09:51:30|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|1
1623837100000|2021-06-16 09:51:40|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|2
1623837110000|2021-06-16 09:51:50|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|0
1623837120000|2021-06-16 09:52:00|43495.8|43475.8|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|1
1623837130000|2021-06-16 09:52:10|43492.8|43472.8|43490.8|43470.8|43492.8|43472.8|43490.8|43470.8|4
1623837140000|2021-06-16 09:52:20|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|2
1623837150000|2021-06-16 09:52:30|43489.9|43469.9|43501.7|43481.7|43501.7|43481.7|43489.9|43469.9|5
1623837160000|2021-06-16 09:52:40|43503.8|43483.8|43503.3|43483.3|43503.8|43483.8|43503.3|43483.3|0
1623837170000|2021-06-16 09:52:50|43503.8|43483.8|43508.3|43488.3|43508.3|43488.3|43503.8|43483.8|1
1623837180000|2021-06-16 09:53:00|43506.3|43486.3|43505.8|43485.8|43506.3|43486.3|43505.8|43485.8|2
1623837190000|2021-06-16 09:53:10|||||||||2
1623837200000|2021-06-16 09:53:20|43505.3|43485.3|43501.3|43481.3|43505.3|43485.3|43501.3|43481.3|1
1623837210000|2021-06-16 09:53:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|2
1623837220000|2021-06-16 09:53:40|43502.8|43482.8|43500.8|43480.8|43502.8|43482.8|43500.8|43480.8|0
1623837230000|2021-06-16 09:53:50|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1623837240000|2021-06-16 09:54:00|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|0
1623837260000|2021-06-16 09:54:20|43503.3|43483.3|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|4
1623837270000|2021-06-16 09:54:30|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43496.3|43476.3|2
1623837280000|2021-06-16 09:54:40|43496.3|43476.3|43498.8|43478.8|43498.8|43478.8|43493.8|43473.8|3
1623837290000|2021-06-16 09:54:50|43500.8|43480.8|43497.8|43477.8|43500.8|43480.8|43497.8|43477.8|3
1623837300000|2021-06-16 09:55:00|43500.8|43480.8|43504.7|43484.7|43504.7|43484.7|43496.3|43476.3|12
1623837310000|2021-06-16 09:55:10|43509.2|43489.2|43513.3|43493.3|43513.8|43493.8|43509.2|43489.2|6
1623837320000|2021-06-16 09:55:20|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|3
1623837330000|2021-06-16 09:55:30|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|3
1623837340000|2021-06-16 09:55:40|43513.8|43493.8|43505.8|43485.8|43513.8|43493.8|43505.8|43485.8|3
1623837350000|2021-06-16 09:55:50|||||||||1
1623837360000|2021-06-16 09:56:00|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|3
1623837380000|2021-06-16 09:56:20|43510.8|43490.8|43518.3|43498.3|43518.3|43498.3|43510.8|43490.8|3
1623837390000|2021-06-16 09:56:30|43517.8|43497.8|43518.3|43498.3|43518.3|43498.3|43515.8|43495.8|4
1623837400000|2021-06-16 09:56:40|||||||||2
1623837410000|2021-06-16 09:56:50|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|4
1623837420000|2021-06-16 09:57:00|43520.8|43500.8|43515.8|43495.8|43520.8|43500.8|43515.8|43495.8|3
1623837430000|2021-06-16 09:57:10|43512.8|43492.8|43510.3|43490.3|43512.8|43492.8|43510.3|43490.3|4
1623837440000|2021-06-16 09:57:20|||||||||1
1623837460000|2021-06-16 09:57:40|43510.8|43490.8|43520.8|43500.8|43520.8|43500.8|43510.8|43490.8|4
1623837470000|2021-06-16 09:57:50|43525.3|43505.3|43520.8|43500.8|43525.3|43505.3|43520.8|43500.8|1
1623837480000|2021-06-16 09:58:00|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|1
1623837490000|2021-06-16 09:58:10|43513.3|43493.3|43513.3|43493.3|43513.8|43493.8|43513.3|43493.3|2
1623837500000|2021-06-16 09:58:20|43515.8|43495.8|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|0
1623837510000|2021-06-16 09:58:30|43513.8|43493.8|43515.3|43495.3|43515.8|43495.8|43510.8|43490.8|1
1623837520000|2021-06-16 09:58:40|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|2
1623837530000|2021-06-16 09:58:50|43515.3|43495.3|43515.8|43495.8|43515.8|43495.8|43515.3|43495.3|1
1623837540000|2021-06-16 09:59:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1623837560000|2021-06-16 09:59:20|43513.3|43493.3|43510.8|43490.8|43513.3|43493.3|43510.8|43490.8|1
1623837570000|2021-06-16 09:59:30|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|1
1623837580000|2021-06-16 09:59:40|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43506.3|43486.3|3
1623837590000|2021-06-16 09:59:50|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43506.3|43486.3|1
1623837600000|2021-06-16 10:00:00|43507.8|43487.8|43508.3|43488.3|43510.8|43490.8|43507.8|43487.8|8
1623837610000|2021-06-16 10:00:10|43508.8|43488.8|43510.8|43490.8|43510.8|43490.8|43508.3|43488.3|4
1623837620000|2021-06-16 10:00:20|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|0
1623837630000|2021-06-16 10:00:30|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1623837640000|2021-06-16 10:00:40|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|5
1623837650000|2021-06-16 10:00:50|43510.8|43490.8|43513.3|43493.3|43513.3|43493.3|43510.8|43490.8|0
1623837660000|2021-06-16 10:01:00|43511.3|43491.3|43508.3|43488.3|43511.3|43491.3|43508.3|43488.3|2
1623837670000|2021-06-16 10:01:10|||||||||8
1623837680000|2021-06-16 10:01:20|43505.8|43485.8|43506.3|43486.3|43506.3|43486.3|43505.8|43485.8|3
1623837690000|2021-06-16 10:01:30|43505.8|43485.8|43501.3|43481.3|43505.8|43485.8|43501.3|43481.3|4
1623837700000|2021-06-16 10:01:40|43500.8|43480.8|43500.4|43480.4|43500.8|43480.8|43500.4|43480.4|6
1623837710000|2021-06-16 10:01:50|43498.3|43478.3|43496.3|43476.3|43498.3|43478.3|43495.8|43475.8|10
1623837720000|2021-06-16 10:02:00|43503.3|43483.3|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|6
1623837730000|2021-06-16 10:02:10|43500.8|43480.8|43505.4|43485.4|43505.4|43485.4|43500.8|43480.8|1
1623837740000|2021-06-16 10:02:20|43503.8|43483.8|43503.3|43483.3|43503.8|43483.8|43503.3|43483.3|1
1623837750000|2021-06-16 10:02:30|43505.8|43485.8|43500.8|43480.8|43505.8|43485.8|43500.8|43480.8|5
1623837760000|2021-06-16 10:02:40|||||||||4
1623837770000|2021-06-16 10:02:50|43501.3|43481.3|43500.8|43480.8|43501.3|43481.3|43500.8|43480.8|0
1623837780000|2021-06-16 10:03:00|43501.3|43481.3|43500.8|43480.8|43501.3|43481.3|43500.8|43480.8|1
1623837790000|2021-06-16 10:03:10|||||||||1
1623837800000|2021-06-16 10:03:20|43501.3|43481.3|43501.3|43481.3|43503.3|43483.3|43501.3|43481.3|11
1623837810000|2021-06-16 10:03:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1623837820000|2021-06-16 10:03:40|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1623837830000|2021-06-16 10:03:50|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|2
1623837840000|2021-06-16 10:04:00|43505.4|43485.4|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|5
1623837850000|2021-06-16 10:04:10|43505.4|43485.4|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|10
1623837860000|2021-06-16 10:04:20|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|0
1623837870000|2021-06-16 10:04:30|43505.8|43485.8|43505.8|43485.8|43508.3|43488.3|43505.8|43485.8|2
1623837880000|2021-06-16 10:04:40|43507.9|43487.9|43505.8|43485.8|43507.9|43487.9|43505.8|43485.8|0
1623837890000|2021-06-16 10:04:50|43506.3|43486.3|43508.3|43488.3|43508.3|43488.3|43506.3|43486.3|0
1623837900000|2021-06-16 10:05:00|43510.8|43490.8|43506.3|43486.3|43510.8|43490.8|43506.3|43486.3|9
1623837910000|2021-06-16 10:05:10|43503.8|43483.8|43505.8|43485.8|43505.8|43485.8|43503.8|43483.8|2
1623837940000|2021-06-16 10:05:40|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|2
1623837950000|2021-06-16 10:05:50|43505.8|43485.8|43503.3|43483.3|43505.8|43485.8|43502.9|43482.9|5
1623837960000|2021-06-16 10:06:00|43505.4|43485.4|43500.8|43480.8|43505.4|43485.4|43500.8|43480.8|2
1623837970000|2021-06-16 10:06:10|43502.9|43482.9|43505.4|43485.4|43505.4|43485.4|43502.9|43482.9|2
1623837980000|2021-06-16 10:06:20|43505.8|43485.8|43505.4|43485.4|43505.8|43485.8|43505.4|43485.4|1
1623837990000|2021-06-16 10:06:30|43505.8|43485.8|43501.3|43481.3|43505.8|43485.8|43501.3|43481.3|4
1623838000000|2021-06-16 10:06:40|43505.8|43485.8|43505.8|43485.8|43506.3|43486.3|43500.8|43480.8|6
1623838010000|2021-06-16 10:06:50|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|1
1623838020000|2021-06-16 10:07:00|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1623838030000|2021-06-16 10:07:10|43500.8|43480.8|43503.3|43483.3|43505.4|43485.4|43500.8|43480.8|14
1623838040000|2021-06-16 10:07:20|43503.8|43483.8|43505.4|43485.4|43505.4|43485.4|43503.3|43483.3|4
1623838050000|2021-06-16 10:07:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|3
1623838060000|2021-06-16 10:07:40|43505.4|43485.4|43503.3|43483.3|43505.4|43485.4|43503.3|43483.3|2
1623838070000|2021-06-16 10:07:50|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1623838080000|2021-06-16 10:08:00|43501.3|43481.3|43485.8|43465.8|43503.3|43483.3|43485.8|43465.8|24
1623838090000|2021-06-16 10:08:10|||||||||2
1623838100000|2021-06-16 10:08:20|43487.9|43467.9|43488.3|43468.3|43490.4|43470.4|43485.8|43465.8|5
1623838110000|2021-06-16 10:08:30|43490.4|43470.4|43496.3|43476.3|43496.3|43476.3|43490.4|43470.4|4
1623838130000|2021-06-16 10:08:50|43500.8|43480.8|43503.3|43483.3|43505.4|43485.4|43500.8|43480.8|10
1623838140000|2021-06-16 10:09:00|43505.4|43485.4|43489.9|43469.9|43505.4|43485.4|43487.9|43467.9|12
1623838150000|2021-06-16 10:09:10|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|8
1623838160000|2021-06-16 10:09:20|43482.9|43462.9|43485.8|43465.8|43485.8|43465.8|43480.8|43460.8|11
1623838170000|2021-06-16 10:09:30|43490.8|43470.8|43490.8|43470.8|43491.3|43471.3|43490.8|43470.8|16
1623838180000|2021-06-16 10:09:40|43487.9|43467.9|43483.3|43463.3|43487.9|43467.9|43483.3|43463.3|7
1623838190000|2021-06-16 10:09:50|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43475.8|43455.8|8
1623838200000|2021-06-16 10:10:00|43480.4|43460.4|43480.8|43460.8|43483.3|43463.3|43478.3|43458.3|7
1623838210000|2021-06-16 10:10:10|43482.9|43462.9|43485.4|43465.4|43485.4|43465.4|43480.8|43460.8|4
1623838220000|2021-06-16 10:10:20|43483.3|43463.3|43480.8|43460.8|43485.4|43465.4|43480.8|43460.8|9
1623838230000|2021-06-16 10:10:30|||||||||11
1623838240000|2021-06-16 10:10:40|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|6
1623838250000|2021-06-16 10:10:50|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|6
1623838260000|2021-06-16 10:11:00|43478.3|43458.3|43475.8|43455.8|43478.3|43458.3|43475.4|43455.4|10
1623838280000|2021-06-16 10:11:20|43475.4|43455.4|43475.8|43455.8|43475.8|43455.8|43475.4|43455.4|3
1623838290000|2021-06-16 10:11:30|43476.3|43456.3|43475.8|43455.8|43477.9|43457.9|43475.8|43455.8|4
1623838310000|2021-06-16 10:11:50|43478.3|43458.3|43480.4|43460.4|43480.8|43460.8|43478.3|43458.3|4
1623838320000|2021-06-16 10:12:00|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|4
1623838330000|2021-06-16 10:12:10|43478.8|43458.8|43480.8|43460.8|43480.8|43460.8|43478.8|43458.8|13
1623838340000|2021-06-16 10:12:20|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|5
1623838350000|2021-06-16 10:12:30|43482.9|43462.9|43480.4|43460.4|43482.9|43462.9|43480.4|43460.4|5
1623838360000|2021-06-16 10:12:40|43478.8|43458.8|43480.8|43460.8|43480.8|43460.8|43478.8|43458.8|1
1623838370000|2021-06-16 10:12:50|43480.4|43460.4|43476.3|43456.3|43480.4|43460.4|43475.8|43455.8|0
1623838380000|2021-06-16 10:13:00|43480.8|43460.8|43483.3|43463.3|43483.3|43463.3|43480.8|43460.8|2
1623838390000|2021-06-16 10:13:10|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|8
1623838400000|2021-06-16 10:13:20|43480.4|43460.4|43475.4|43455.4|43480.4|43460.4|43473.3|43453.3|7
1623838410000|2021-06-16 10:13:30|43475.8|43455.8|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|0
1623838420000|2021-06-16 10:13:40|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43468.3|43448.3|7
1623838430000|2021-06-16 10:13:50|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|5
1623838440000|2021-06-16 10:14:00|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|3
1623838450000|2021-06-16 10:14:10|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43455.8|43435.8|7
1623838460000|2021-06-16 10:14:20|||||||||1
1623838480000|2021-06-16 10:14:40|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|1
1623838490000|2021-06-16 10:14:50|43464.9|43444.9|43463.3|43443.3|43464.9|43444.9|43460.8|43440.8|4
1623838500000|2021-06-16 10:15:00|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|1
1623838510000|2021-06-16 10:15:10|43467.9|43447.9|43465.8|43445.8|43467.9|43447.9|43465.8|43445.8|1
1623838520000|2021-06-16 10:15:20|43470.4|43450.4|43470.8|43450.8|43470.8|43450.8|43465.8|43445.8|2
1623838530000|2021-06-16 10:15:30|43470.4|43450.4|43463.8|43443.8|43470.4|43450.4|43463.8|43443.8|5
1623838540000|2021-06-16 10:15:40|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|5
1623838570000|2021-06-16 10:16:10|43464.9|43444.9|43470.4|43450.4|43472.4|43452.4|43464.9|43444.9|11
1623838580000|2021-06-16 10:16:20|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|2
1623838590000|2021-06-16 10:16:30|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|4
1623838600000|2021-06-16 10:16:40|43465.8|43445.8|43468.3|43448.3|43470.4|43450.4|43465.8|43445.8|1
1623838610000|2021-06-16 10:16:50|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|0
1623838620000|2021-06-16 10:17:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43465.8|43445.8|1
1623838630000|2021-06-16 10:17:10|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|4
1623838640000|2021-06-16 10:17:20|43462.9|43442.9|43457.9|43437.9|43462.9|43442.9|43457.9|43437.9|16
1623838650000|2021-06-16 10:17:30|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43453.3|43433.3|1
1623838660000|2021-06-16 10:17:40|43453.3|43433.3|43453.3|43433.3|43455.4|43435.4|43453.3|43433.3|4
1623838670000|2021-06-16 10:17:50|43455.4|43435.4|43453.3|43433.3|43455.4|43435.4|43453.3|43433.3|1
1623838680000|2021-06-16 10:18:00|43455.8|43435.8|43451.3|43431.3|43455.8|43435.8|43451.3|43431.3|5
1623838690000|2021-06-16 10:18:10|43450.8|43430.8|43455.8|43435.8|43455.8|43435.8|43450.8|43430.8|2
1623838700000|2021-06-16 10:18:20|43455.4|43435.4|43455.8|43435.8|43455.8|43435.8|43455.4|43435.4|1
1623838720000|2021-06-16 10:18:40|43457.9|43437.9|43455.8|43435.8|43460.4|43440.4|43455.8|43435.8|5
1623838750000|2021-06-16 10:19:10|43459.9|43439.9|43455.8|43435.8|43459.9|43439.9|43455.8|43435.8|3
1623838770000|2021-06-16 10:19:30|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|3
1623838780000|2021-06-16 10:19:40|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|6
1623838790000|2021-06-16 10:19:50|||||||||1
1623838800000|2021-06-16 10:20:00|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|2
1623838810000|2021-06-16 10:20:10|43452.9|43432.9|43455.8|43435.8|43455.8|43435.8|43450.8|43430.8|3
1623838820000|2021-06-16 10:20:20|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|4
1623838830000|2021-06-16 10:20:30|43463.3|43443.3|43462.9|43442.9|43465.8|43445.8|43460.8|43440.8|8
1623838840000|2021-06-16 10:20:40|43460.8|43440.8|43456.3|43436.3|43460.8|43440.8|43456.3|43436.3|8
1623838850000|2021-06-16 10:20:50|43460.4|43440.4|43458.3|43438.3|43460.4|43440.4|43456.3|43436.3|4
1623838860000|2021-06-16 10:21:00|43457.9|43437.9|43461.3|43441.3|43461.3|43441.3|43455.8|43435.8|3
1623838880000|2021-06-16 10:21:20|43461.7|43441.7|43460.8|43440.8|43461.7|43441.7|43460.8|43440.8|2
1623838890000|2021-06-16 10:21:30|||||||||2
1623838900000|2021-06-16 10:21:40|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|4
1623838920000|2021-06-16 10:22:00|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|1
1623838930000|2021-06-16 10:22:10|43455.4|43435.4|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|3
1623838940000|2021-06-16 10:22:20|43450.8|43430.8|43455.4|43435.4|43455.4|43435.4|43450.8|43430.8|3
1623838950000|2021-06-16 10:22:30|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|0
1623838960000|2021-06-16 10:22:40|||||||||4
1623838970000|2021-06-16 10:22:50|||||||||4
1623838980000|2021-06-16 10:23:00|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|8
1623839000000|2021-06-16 10:23:20|||||||||1
1623839010000|2021-06-16 10:23:30|43457.9|43437.9|43455.8|43435.8|43458.3|43438.3|43455.8|43435.8|2
1623839020000|2021-06-16 10:23:40|43456.3|43436.3|43463.3|43443.3|43463.3|43443.3|43456.3|43436.3|5
1623839040000|2021-06-16 10:24:00|43461.3|43441.3|43460.8|43440.8|43461.3|43441.3|43460.8|43440.8|3
1623839050000|2021-06-16 10:24:10|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|1
1623839060000|2021-06-16 10:24:20|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1623839070000|2021-06-16 10:24:30|43470.8|43450.8|43478.3|43458.3|43478.3|43458.3|43470.8|43450.8|12
1623839080000|2021-06-16 10:24:40|43478.8|43458.8|43485.8|43465.8|43485.8|43465.8|43478.8|43458.8|10
1623839090000|2021-06-16 10:24:50|43489.9|43469.9|43490.8|43470.8|43490.8|43470.8|43489.9|43469.9|4
1623839100000|2021-06-16 10:25:00|43491.3|43471.3|43491.3|43471.3|43496.3|43476.3|43491.3|43471.3|15
1623839110000|2021-06-16 10:25:10|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|1
1623839120000|2021-06-16 10:25:20|43491.3|43471.3|43490.8|43470.8|43491.3|43471.3|43486.7|43466.7|6
1623839130000|2021-06-16 10:25:30|||||||||5
1623839140000|2021-06-16 10:25:40|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|5
1623839150000|2021-06-16 10:25:50|43496.3|43476.3|43505.8|43485.8|43505.8|43485.8|43496.3|43476.3|4
1623839160000|2021-06-16 10:26:00|43508.3|43488.3|43510.4|43490.4|43510.4|43490.4|43508.3|43488.3|6
1623839180000|2021-06-16 10:26:20|43515.4|43495.4|43510.8|43490.8|43515.4|43495.4|43510.8|43490.8|6
1623839190000|2021-06-16 10:26:30|43511.3|43491.3|43515.8|43495.8|43515.8|43495.8|43511.3|43491.3|1
1623839200000|2021-06-16 10:26:40|43511.3|43491.3|43515.8|43495.8|43515.8|43495.8|43510.8|43490.8|2
1623839210000|2021-06-16 10:26:50|43510.4|43490.4|43505.8|43485.8|43510.4|43490.4|43505.8|43485.8|8
1623839220000|2021-06-16 10:27:00|43503.8|43483.8|43501.3|43481.3|43503.8|43483.8|43501.3|43481.3|1
1623839230000|2021-06-16 10:27:10|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|3
1623839250000|2021-06-16 10:27:30|43498.8|43478.8|43500.8|43480.8|43500.8|43480.8|43498.8|43478.8|4
1623839260000|2021-06-16 10:27:40|43503.3|43483.3|43507.9|43487.9|43507.9|43487.9|43503.3|43483.3|1
1623839270000|2021-06-16 10:27:50|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.4|43485.4|9
1623839280000|2021-06-16 10:28:00|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|2
1623839290000|2021-06-16 10:28:10|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1623839300000|2021-06-16 10:28:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1623839310000|2021-06-16 10:28:30|||||||||7
1623839320000|2021-06-16 10:28:40|||||||||1
1623839330000|2021-06-16 10:28:50|43507.9|43487.9|43508.3|43488.3|43508.3|43488.3|43507.9|43487.9|0
1623839340000|2021-06-16 10:29:00|43511.3|43491.3|43516.3|43496.3|43516.3|43496.3|43511.3|43491.3|4
1623839350000|2021-06-16 10:29:10|43520.8|43500.8|43527.4|43507.4|43527.4|43507.4|43520.8|43500.8|2
1623839360000|2021-06-16 10:29:20|43527.9|43507.9|43528.3|43508.3|43528.3|43508.3|43526.3|43506.3|6
1623839370000|2021-06-16 10:29:30|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|43525.8|43505.8|7
1623839380000|2021-06-16 10:29:40|43528.3|43508.3|43536.7|43516.7|43536.7|43516.7|43528.3|43508.3|16
1623839390000|2021-06-16 10:29:50|43537.2|43517.2|43536.7|43516.7|43537.2|43517.2|43536.7|43516.7|8
1623839400000|2021-06-16 10:30:00|43528.8|43508.8|43520.8|43500.8|43530.8|43510.8|43520.8|43500.8|10
1623839410000|2021-06-16 10:30:10|43523.3|43503.3|43525.8|43505.8|43530.4|43510.4|43523.3|43503.3|3
1623839420000|2021-06-16 10:30:20|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|4
1623839430000|2021-06-16 10:30:30|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|1
1623839440000|2021-06-16 10:30:40|43525.4|43505.4|43525.8|43505.8|43525.8|43505.8|43525.4|43505.4|4
1623839450000|2021-06-16 10:30:50|43527.9|43507.9|43531.3|43511.3|43531.3|43511.3|43527.9|43507.9|3
1623839460000|2021-06-16 10:31:00|43533.3|43513.3|43533.8|43513.8|43536.3|43516.3|43533.3|43513.3|5
1623839470000|2021-06-16 10:31:10|43534.2|43514.2|43533.8|43513.8|43534.2|43514.2|43533.8|43513.8|3
1623839480000|2021-06-16 10:31:20|43535.4|43515.4|43535.8|43515.8|43535.8|43515.8|43535.4|43515.4|0
1623839490000|2021-06-16 10:31:30|43533.3|43513.3|43532.9|43512.9|43534.9|43514.9|43532.9|43512.9|3
1623839500000|2021-06-16 10:31:40|43532|43512|43525.4|43505.4|43532|43512|43525.4|43505.4|10
1623839510000|2021-06-16 10:31:50|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|7
1623839520000|2021-06-16 10:32:00|43522.9|43502.9|43520.8|43500.8|43522.9|43502.9|43520.8|43500.8|0
1623839530000|2021-06-16 10:32:10|||||||||1
1623839560000|2021-06-16 10:32:40|43525.4|43505.4|43528.3|43508.3|43528.3|43508.3|43525.4|43505.4|7
1623839570000|2021-06-16 10:32:50|43527.9|43507.9|43520.8|43500.8|43527.9|43507.9|43520.8|43500.8|15
1623839580000|2021-06-16 10:33:00|||||||||5
1623839590000|2021-06-16 10:33:10|43517.9|43497.9|43515.8|43495.8|43517.9|43497.9|43515.8|43495.8|4
1623839610000|2021-06-16 10:33:30|||||||||3
1623839620000|2021-06-16 10:33:40|43511.3|43491.3|43515.8|43495.8|43515.8|43495.8|43511.3|43491.3|4
1623839630000|2021-06-16 10:33:50|43514.9|43494.9|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|5
1623839640000|2021-06-16 10:34:00|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|3
1623839650000|2021-06-16 10:34:10|43514.9|43494.9|43512.9|43492.9|43515.4|43495.4|43512.9|43492.9|1
1623839660000|2021-06-16 10:34:20|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|0
1623839670000|2021-06-16 10:34:30|43512.9|43492.9|43507.9|43487.9|43512.9|43492.9|43507.9|43487.9|4
1623839680000|2021-06-16 10:34:40|43508.3|43488.3|43510.8|43490.8|43510.8|43490.8|43507.9|43487.9|8
1623839690000|2021-06-16 10:34:50|43513.3|43493.3|43510.8|43490.8|43513.3|43493.3|43510.8|43490.8|3
1623839700000|2021-06-16 10:35:00|43508.3|43488.3|43510.4|43490.4|43510.8|43490.8|43508.3|43488.3|0
1623839710000|2021-06-16 10:35:10|43508.8|43488.8|43510.8|43490.8|43510.8|43490.8|43508.3|43488.3|0
1623839720000|2021-06-16 10:35:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|3
1623839730000|2021-06-16 10:35:30|43506.3|43486.3|43505.8|43485.8|43506.3|43486.3|43503.8|43483.8|2
1623839750000|2021-06-16 10:35:50|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|3
1623839760000|2021-06-16 10:36:00|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|8
1623839770000|2021-06-16 10:36:10|43495.4|43475.4|43495.8|43475.8|43495.8|43475.8|43495.4|43475.4|6
1623839780000|2021-06-16 10:36:20|43493.8|43473.8|43495.4|43475.4|43495.8|43475.8|43493.3|43473.3|3
1623839790000|2021-06-16 10:36:30|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|43492.9|43472.9|0
1623839800000|2021-06-16 10:36:40|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.4|43470.4|1
1623839810000|2021-06-16 10:36:50|43490.4|43470.4|43490.8|43470.8|43490.8|43470.8|43490.4|43470.4|0
1623839820000|2021-06-16 10:37:00|43490.4|43470.4|43490.8|43470.8|43490.8|43470.8|43490.4|43470.4|3
1623839830000|2021-06-16 10:37:10|43490.4|43470.4|43492.9|43472.9|43494.9|43474.9|43490.4|43470.4|2
1623839840000|2021-06-16 10:37:20|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|0
1623839850000|2021-06-16 10:37:30|||||||||1
1623839860000|2021-06-16 10:37:40|43494.9|43474.9|43490.8|43470.8|43494.9|43474.9|43490.8|43470.8|3
1623839870000|2021-06-16 10:37:50|43490.4|43470.4|43488.3|43468.3|43490.4|43470.4|43488.3|43468.3|1
1623839880000|2021-06-16 10:38:00|43490.4|43470.4|43485.8|43465.8|43490.8|43470.8|43485.8|43465.8|7
1623839900000|2021-06-16 10:38:20|43483.3|43463.3|43483.3|43463.3|43485.4|43465.4|43480.8|43460.8|5
1623839910000|2021-06-16 10:38:30|43485.4|43465.4|43483.3|43463.3|43485.4|43465.4|43483.3|43463.3|0
1623839920000|2021-06-16 10:38:40|43485.4|43465.4|43485.8|43465.8|43485.8|43465.8|43485.4|43465.4|0
1623839930000|2021-06-16 10:38:50|43480.8|43460.8|43483.3|43463.3|43485.8|43465.8|43480.8|43460.8|10
1623839940000|2021-06-16 10:39:00|43481.3|43461.3|43480.8|43460.8|43481.3|43461.3|43480.8|43460.8|6
1623839960000|2021-06-16 10:39:20|43478.8|43458.8|43480.8|43460.8|43480.8|43460.8|43478.8|43458.8|0
1623839970000|2021-06-16 10:39:30|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|1
1623839990000|2021-06-16 10:39:50|43478.3|43458.3|43480.8|43460.8|43480.8|43460.8|43478.3|43458.3|9
1623840000000|2021-06-16 10:40:00|43485.4|43465.4|43483.3|43463.3|43485.4|43465.4|43483.3|43463.3|1
1623840010000|2021-06-16 10:40:10|43485.4|43465.4|43485.8|43465.8|43485.8|43465.8|43485.4|43465.4|0
1623840020000|2021-06-16 10:40:20|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|3
1623840030000|2021-06-16 10:40:30|43488.3|43468.3|43490.4|43470.4|43490.8|43470.8|43488.3|43468.3|9
1623840040000|2021-06-16 10:40:40|43486.3|43466.3|43487.9|43467.9|43488.3|43468.3|43486.3|43466.3|2
1623840050000|2021-06-16 10:40:50|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|0
1623840080000|2021-06-16 10:41:20|43490.4|43470.4|43488.3|43468.3|43490.4|43470.4|43488.3|43468.3|3
1623840090000|2021-06-16 10:41:30|||||||||1
1623840100000|2021-06-16 10:41:40|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|1
1623840110000|2021-06-16 10:41:50|||||||||1
1623840120000|2021-06-16 10:42:00|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|3
1623840140000|2021-06-16 10:42:20|||||||||1
1623840160000|2021-06-16 10:42:40|||||||||1
1623840170000|2021-06-16 10:42:50|||||||||1
1623840190000|2021-06-16 10:43:10|43483.8|43463.8|43480.8|43460.8|43483.8|43463.8|43480.8|43460.8|3
1623840200000|2021-06-16 10:43:20|43480.4|43460.4|43480.8|43460.8|43480.8|43460.8|43478.3|43458.3|3
1623840210000|2021-06-16 10:43:30|43478.3|43458.3|43471.3|43451.3|43480.8|43460.8|43471.3|43451.3|2
1623840220000|2021-06-16 10:43:40|43473.3|43453.3|43470.8|43450.8|43473.3|43453.3|43470.8|43450.8|1
1623840230000|2021-06-16 10:43:50|||||||||3
1623840240000|2021-06-16 10:44:00|43468.3|43448.3|43467.9|43447.9|43468.3|43448.3|43467.9|43447.9|1
1623840250000|2021-06-16 10:44:10|43468.3|43448.3|43470.4|43450.4|43470.8|43450.8|43468.3|43448.3|1
1623840260000|2021-06-16 10:44:20|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1623840270000|2021-06-16 10:44:30|43470.8|43450.8|43476.3|43456.3|43476.3|43456.3|43470.8|43450.8|5
1623840290000|2021-06-16 10:44:50|43475.8|43455.8|43475.4|43455.4|43478.3|43458.3|43475.4|43455.4|1
1623840300000|2021-06-16 10:45:00|43476.3|43456.3|43478.3|43458.3|43478.3|43458.3|43476.3|43456.3|9
1623840310000|2021-06-16 10:45:10|43480.8|43460.8|43478.3|43458.3|43480.8|43460.8|43475.8|43455.8|3
1623840320000|2021-06-16 10:45:20|43478.8|43458.8|43477.9|43457.9|43480.8|43460.8|43475.8|43455.8|0
1623840330000|2021-06-16 10:45:30|43475.8|43455.8|43478.3|43458.3|43480.8|43460.8|43475.8|43455.8|2
1623840340000|2021-06-16 10:45:40|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|0
1623840350000|2021-06-16 10:45:50|43476.3|43456.3|43480.8|43460.8|43480.8|43460.8|43475.8|43455.8|0
1623840360000|2021-06-16 10:46:00|43475.8|43455.8|43478.3|43458.3|43478.3|43458.3|43475.8|43455.8|1
1623840370000|2021-06-16 10:46:10|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|1
1623840380000|2021-06-16 10:46:20|43478.8|43458.8|43478.3|43458.3|43480.8|43460.8|43475.8|43455.8|3
1623840390000|2021-06-16 10:46:30|||||||||2
1623840400000|2021-06-16 10:46:40|43478.8|43458.8|43480.4|43460.4|43480.8|43460.8|43478.8|43458.8|0
1623840410000|2021-06-16 10:46:50|43478.8|43458.8|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|0
1623840420000|2021-06-16 10:47:00|43478.8|43458.8|43480.8|43460.8|43480.8|43460.8|43478.8|43458.8|1
1623840440000|2021-06-16 10:47:20|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|2
1623840450000|2021-06-16 10:47:30|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|3
1623840470000|2021-06-16 10:47:50|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|2
1623840480000|2021-06-16 10:48:00|43480.8|43460.8|43481.3|43461.3|43481.3|43461.3|43480.8|43460.8|2
1623840490000|2021-06-16 10:48:10|43480.8|43460.8|43481.3|43461.3|43481.3|43461.3|43480.8|43460.8|1
1623840510000|2021-06-16 10:48:30|43480.8|43460.8|43490.4|43470.4|43490.4|43470.4|43480.8|43460.8|6
1623840520000|2021-06-16 10:48:40|43485.8|43465.8|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|1
1623840530000|2021-06-16 10:48:50|43486.3|43466.3|43486.3|43466.3|43486.3|43466.3|43486.3|43466.3|6
1623840540000|2021-06-16 10:49:00|43488.3|43468.3|43488.3|43468.3|43490.8|43470.8|43485.8|43465.8|0
1623840550000|2021-06-16 10:49:10|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43488.8|43468.8|0
1623840570000|2021-06-16 10:49:30|43488.3|43468.3|43490.4|43470.4|43490.8|43470.8|43485.8|43465.8|4
1623840580000|2021-06-16 10:49:40|43487.9|43467.9|43488.3|43468.3|43490.8|43470.8|43485.8|43465.8|0
1623840590000|2021-06-16 10:49:50|43487.9|43467.9|43485.8|43465.8|43487.9|43467.9|43485.8|43465.8|1
1623840600000|2021-06-16 10:50:00|43490.8|43470.8|43485.8|43465.8|43490.8|43470.8|43485.8|43465.8|3
1623840610000|2021-06-16 10:50:10|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|4
1623840620000|2021-06-16 10:50:20|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|2
1623840630000|2021-06-16 10:50:30|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|3
1623840660000|2021-06-16 10:51:00|43486.3|43466.3|43485.9|43465.9|43486.3|43466.3|43485.9|43465.9|1
1623840670000|2021-06-16 10:51:10|43485.4|43465.4|43480.9|43460.9|43485.4|43465.4|43480.9|43460.9|0
1623840680000|2021-06-16 10:51:20|43483.4|43463.4|43483.4|43463.4|43485.9|43465.9|43480.9|43460.9|0
1623840690000|2021-06-16 10:51:30|43481.3|43461.3|43480.9|43460.9|43483.4|43463.4|43480.9|43460.9|1
1623840710000|2021-06-16 10:51:50|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|2
1623840730000|2021-06-16 10:52:10|43477.9|43457.9|43475.9|43455.9|43478.4|43458.4|43475.9|43455.9|9
1623840740000|2021-06-16 10:52:20|43471.3|43451.3|43465.4|43445.4|43471.3|43451.3|43465.4|43445.4|6
1623840750000|2021-06-16 10:52:30|43464.9|43444.9|43460.9|43440.9|43464.9|43444.9|43458.4|43438.4|3
1623840760000|2021-06-16 10:52:40|43455.9|43435.9|43450.9|43430.9|43455.9|43435.9|43450.9|43430.9|11
1623840770000|2021-06-16 10:52:50|43453.8|43433.8|43450.9|43430.9|43453.8|43433.8|43450.9|43430.9|6
1623840780000|2021-06-16 10:53:00|||||||||1
1623840790000|2021-06-16 10:53:10|43451.3|43431.3|43455.9|43435.9|43455.9|43435.9|43451.3|43431.3|2
1623840800000|2021-06-16 10:53:20|43453.8|43433.8|43455.4|43435.4|43455.4|43435.4|43450.9|43430.9|5
1623840810000|2021-06-16 10:53:30|43453.4|43433.4|43450.9|43430.9|43453.4|43433.4|43450.4|43430.4|6
1623840820000|2021-06-16 10:53:40|43447.4|43427.4|43435.9|43415.9|43447.4|43427.4|43432.9|43412.9|13
1623840830000|2021-06-16 10:53:50|43433.8|43413.8|43435.9|43415.9|43435.9|43415.9|43433.8|43413.8|5
1623840840000|2021-06-16 10:54:00|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|2
1623840850000|2021-06-16 10:54:10|43439.9|43419.9|43438.4|43418.4|43440.4|43420.4|43437.9|43417.9|3
1623840860000|2021-06-16 10:54:20|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|3
1623840880000|2021-06-16 10:54:40|43438.4|43418.4|43437.9|43417.9|43438.4|43418.4|43437.9|43417.9|1
1623840890000|2021-06-16 10:54:50|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43438.4|43418.4|3
1623840900000|2021-06-16 10:55:00|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|0
1623840910000|2021-06-16 10:55:10|43436.3|43416.3|43433.4|43413.4|43436.3|43416.3|43433.4|43413.4|5
1623840920000|2021-06-16 10:55:20|43433.8|43413.8|43436.3|43416.3|43436.3|43416.3|43433.8|43413.8|6
1623840930000|2021-06-16 10:55:30|43434.3|43414.3|43430.9|43410.9|43434.3|43414.3|43430.9|43410.9|7
1623840940000|2021-06-16 10:55:40|43428.8|43408.8|43428.8|43408.8|43430.9|43410.9|43426.3|43406.3|5
1623840950000|2021-06-16 10:55:50|43426.3|43406.3|43428.4|43408.4|43430.9|43410.9|43426.3|43406.3|1
1623840960000|2021-06-16 10:56:00|43426.8|43406.8|43426.3|43406.3|43430.9|43410.9|43426.3|43406.3|5
1623840970000|2021-06-16 10:56:10|43428.8|43408.8|43425.9|43405.9|43428.8|43408.8|43423.8|43403.8|7
1623840980000|2021-06-16 10:56:20|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|5
1623840990000|2021-06-16 10:56:30|43423.8|43403.8|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|3
1623841010000|2021-06-16 10:56:50|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|3
1623841020000|2021-06-16 10:57:00|43430.9|43410.9|43435.4|43415.4|43437.9|43417.9|43430.9|43410.9|7
1623841030000|2021-06-16 10:57:10|||||||||1
1623841040000|2021-06-16 10:57:20|||||||||2
1623841060000|2021-06-16 10:57:40|43433.4|43413.4|43433.4|43413.4|43435.4|43415.4|43433.4|43413.4|0
1623841070000|2021-06-16 10:57:50|43435.9|43415.9|43430.9|43410.9|43435.9|43415.9|43430.9|43410.9|1
1623841080000|2021-06-16 10:58:00|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|4
1623841090000|2021-06-16 10:58:10|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|1
1623841100000|2021-06-16 10:58:20|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|1
1623841110000|2021-06-16 10:58:30|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|1
1623841120000|2021-06-16 10:58:40|43437.9|43417.9|43435.9|43415.9|43437.9|43417.9|43435.9|43415.9|0
1623841140000|2021-06-16 10:59:00|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|2
1623841150000|2021-06-16 10:59:10|43438.4|43418.4|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|2
1623841170000|2021-06-16 10:59:30|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|2
1623841180000|2021-06-16 10:59:40|43434.9|43414.9|43428.4|43408.4|43434.9|43414.9|43428.4|43408.4|5
1623841190000|2021-06-16 10:59:50|43427.9|43407.9|43425.4|43405.4|43427.9|43407.9|43422.9|43402.9|6
1623841200000|2021-06-16 11:00:00|43425.9|43405.9|43428.8|43408.8|43428.8|43408.8|43421.3|43401.3|9
1623841210000|2021-06-16 11:00:10|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|8
1623841220000|2021-06-16 11:00:20|43429.9|43409.9|43428.4|43408.4|43429.9|43409.9|43425.4|43405.4|10
1623841230000|2021-06-16 11:00:30|43426.3|43406.3|43435.9|43415.9|43435.9|43415.9|43423.4|43403.4|16
1623841240000|2021-06-16 11:00:40|43436.3|43416.3|43425.9|43405.9|43436.3|43416.3|43425.9|43405.9|10
1623841250000|2021-06-16 11:00:50|43423.4|43403.4|43418.4|43398.4|43423.4|43403.4|43417.9|43397.9|11
1623841260000|2021-06-16 11:01:00|43418.8|43398.8|43420.9|43400.9|43420.9|43400.9|43416.3|43396.3|2
1623841270000|2021-06-16 11:01:10|43422.9|43402.9|43425.4|43405.4|43425.4|43405.4|43422.9|43402.9|7
1623841280000|2021-06-16 11:01:20|43425.9|43405.9|43425.4|43405.4|43425.9|43405.9|43423.4|43403.4|4
1623841290000|2021-06-16 11:01:30|43423.4|43403.4|43425.9|43405.9|43427.9|43407.9|43423.4|43403.4|3
1623841300000|2021-06-16 11:01:40|43426.3|43406.3|43425.9|43405.9|43428.4|43408.4|43425.9|43405.9|3
1623841310000|2021-06-16 11:01:50|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|3
1623841320000|2021-06-16 11:02:00|43423.4|43403.4|43420.9|43400.9|43423.4|43403.4|43420.9|43400.9|5
1623841330000|2021-06-16 11:02:10|||||||||5
1623841350000|2021-06-16 11:02:30|43420.4|43400.4|43420.9|43400.9|43420.9|43400.9|43420.4|43400.4|11
1623841360000|2021-06-16 11:02:40|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|6
1623841370000|2021-06-16 11:02:50|43417.9|43397.9|43419.9|43399.9|43419.9|43399.9|43415.4|43395.4|9
1623841380000|2021-06-16 11:03:00|43417.9|43397.9|43418.4|43398.4|43418.4|43398.4|43417.9|43397.9|2
1623841390000|2021-06-16 11:03:10|43415.9|43395.9|43420.9|43400.9|43420.9|43400.9|43415.9|43395.9|3
1623841400000|2021-06-16 11:03:20|43420.4|43400.4|43418.4|43398.4|43420.4|43400.4|43418.4|43398.4|5
1623841410000|2021-06-16 11:03:30|43418.8|43398.8|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|5
1623841420000|2021-06-16 11:03:40|43420.4|43400.4|43420.9|43400.9|43420.9|43400.9|43420.4|43400.4|1
1623841430000|2021-06-16 11:03:50|43416.3|43396.3|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|4
1623841440000|2021-06-16 11:04:00|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|0
1623841450000|2021-06-16 11:04:10|43416.3|43396.3|43418.4|43398.4|43418.8|43398.8|43416.3|43396.3|0
1623841460000|2021-06-16 11:04:20|43420.9|43400.9|43416.3|43396.3|43420.9|43400.9|43416.3|43396.3|2
1623841470000|2021-06-16 11:04:30|43416.8|43396.8|43415.9|43395.9|43420.9|43400.9|43415.9|43395.9|1
1623841480000|2021-06-16 11:04:40|43416.3|43396.3|43418.8|43398.8|43418.8|43398.8|43416.3|43396.3|5
1623841490000|2021-06-16 11:04:50|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|7
1623841500000|2021-06-16 11:05:00|43416.3|43396.3|43416.3|43396.3|43418.4|43398.4|43415.9|43395.9|1
1623841510000|2021-06-16 11:05:10|43416.8|43396.8|43421.3|43401.3|43421.3|43401.3|43416.8|43396.8|3
1623841520000|2021-06-16 11:05:20|43423.8|43403.8|43430.9|43410.9|43430.9|43410.9|43423.8|43403.8|4
1623841530000|2021-06-16 11:05:30|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|4
1623841540000|2021-06-16 11:05:40|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|0
1623841550000|2021-06-16 11:05:50|43437.9|43417.9|43445.9|43425.9|43445.9|43425.9|43437.9|43417.9|11
1623841560000|2021-06-16 11:06:00|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|3
1623841570000|2021-06-16 11:06:10|43450.9|43430.9|43455.4|43435.4|43455.4|43435.4|43450.9|43430.9|2
1623841580000|2021-06-16 11:06:20|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|43450.4|43430.4|9
1623841590000|2021-06-16 11:06:30|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|9
1623841600000|2021-06-16 11:06:40|||||||||1
1623841610000|2021-06-16 11:06:50|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|2
1623841620000|2021-06-16 11:07:00|43443.8|43423.8|43445.9|43425.9|43445.9|43425.9|43443.4|43423.4|0
1623841630000|2021-06-16 11:07:10|43446.3|43426.3|43445.9|43425.9|43446.3|43426.3|43445.9|43425.9|3
1623841640000|2021-06-16 11:07:20|43443.8|43423.8|43446.3|43426.3|43446.3|43426.3|43443.8|43423.8|4
1623841650000|2021-06-16 11:07:30|43445.4|43425.4|43443.4|43423.4|43445.4|43425.4|43441.3|43421.3|1
1623841660000|2021-06-16 11:07:40|43442.9|43422.9|43440.9|43420.9|43442.9|43422.9|43440.9|43420.9|0
1623841670000|2021-06-16 11:07:50|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|1
1623841680000|2021-06-16 11:08:00|43442.9|43422.9|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|1
1623841690000|2021-06-16 11:08:10|43440.4|43420.4|43435.9|43415.9|43440.4|43420.4|43435.9|43415.9|2
1623841700000|2021-06-16 11:08:20|43433.4|43413.4|43435.9|43415.9|43435.9|43415.9|43431.3|43411.3|10
1623841710000|2021-06-16 11:08:30|||||||||2
1623841720000|2021-06-16 11:08:40|43436.3|43416.3|43435.9|43415.9|43436.3|43416.3|43435.9|43415.9|0
1623841730000|2021-06-16 11:08:50|43436.3|43416.3|43448.4|43428.4|43448.4|43428.4|43436.3|43416.3|8
1623841740000|2021-06-16 11:09:00|43447.9|43427.9|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|5
1623841750000|2021-06-16 11:09:10|43440.4|43420.4|43436.3|43416.3|43440.9|43420.9|43436.3|43416.3|4
1623841760000|2021-06-16 11:09:20|43438.4|43418.4|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|2
1623841770000|2021-06-16 11:09:30|43435.4|43415.4|43433.4|43413.4|43435.4|43415.4|43433.4|43413.4|1
1623841780000|2021-06-16 11:09:40|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43428.8|43408.8|7
1623841790000|2021-06-16 11:09:50|43428.8|43408.8|43427.5|43407.5|43428.8|43408.8|43427.5|43407.5|2
1623841800000|2021-06-16 11:10:00|43425|43405|43405.9|43385.9|43425|43405|43405.4|43385.4|11
1623841810000|2021-06-16 11:10:10|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43406.3|43386.3|9
1623841820000|2021-06-16 11:10:20|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|3
1623841830000|2021-06-16 11:10:30|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|5
1623841840000|2021-06-16 11:10:40|43410.4|43390.4|43410.9|43390.9|43410.9|43390.9|43410.4|43390.4|10
1623841850000|2021-06-16 11:10:50|43412.9|43392.9|43415.4|43395.4|43416.3|43396.3|43412.9|43392.9|9
1623841860000|2021-06-16 11:11:00|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|1
1623841870000|2021-06-16 11:11:10|43417.9|43397.9|43415.9|43395.9|43417.9|43397.9|43415.9|43395.9|4
1623841880000|2021-06-16 11:11:20|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|2
1623841900000|2021-06-16 11:11:40|43410.9|43390.9|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|2
1623841910000|2021-06-16 11:11:50|43415.4|43395.4|43415.4|43395.4|43415.9|43395.9|43415.4|43395.4|1
1623841920000|2021-06-16 11:12:00|43413.4|43393.4|43407.5|43387.5|43413.4|43393.4|43407.5|43387.5|14
1623841930000|2021-06-16 11:12:10|43404.5|43384.5|43405|43385|43407.5|43387.5|43404.5|43384.5|0
1623841940000|2021-06-16 11:12:20|43400.4|43380.4|43393.8|43373.8|43400.4|43380.4|43393.8|43373.8|10
1623841950000|2021-06-16 11:12:30|43395.9|43375.9|43395.9|43375.9|43398.4|43378.4|43395.9|43375.9|4
1623841960000|2021-06-16 11:12:40|43395.4|43375.4|43393.4|43373.4|43395.9|43375.9|43393.4|43373.4|3
1623841970000|2021-06-16 11:12:50|43395|43375|43395.4|43375.4|43395.9|43375.9|43393.4|43373.4|10
1623841980000|2021-06-16 11:13:00|43393.4|43373.4|43370.9|43350.9|43393.4|43373.4|43366.3|43346.3|27
1623841990000|2021-06-16 11:13:10|43368.8|43348.8|43365.9|43345.9|43370.4|43350.4|43365.9|43345.9|8
1623842000000|2021-06-16 11:13:20|43368.4|43348.4|43376.3|43356.3|43376.3|43356.3|43368.4|43348.4|19
1623842010000|2021-06-16 11:13:30|43378.4|43358.4|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|7
1623842020000|2021-06-16 11:13:40|43373.8|43353.8|43373.4|43353.4|43375.4|43355.4|43370.9|43350.9|4
1623842040000|2021-06-16 11:14:00|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|0
1623842050000|2021-06-16 11:14:10|||||||||2
1623842060000|2021-06-16 11:14:20|43375.4|43355.4|43375.9|43355.9|43375.9|43355.9|43375.4|43355.4|11
1623842070000|2021-06-16 11:14:30|43375.4|43355.4|43370.9|43350.9|43375.4|43355.4|43370.9|43350.9|0
1623842080000|2021-06-16 11:14:40|||||||||1
1623842090000|2021-06-16 11:14:50|43372.9|43352.9|43375.9|43355.9|43376.3|43356.3|43372.9|43352.9|5
1623842100000|2021-06-16 11:15:00|43378.4|43358.4|43388.4|43368.4|43388.4|43368.4|43378.4|43358.4|9
1623842110000|2021-06-16 11:15:10|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|4
1623842120000|2021-06-16 11:15:20|43392.9|43372.9|43384.3|43364.3|43393.8|43373.8|43384.3|43364.3|8
1623842130000|2021-06-16 11:15:30|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|2
1623842140000|2021-06-16 11:15:40|43381.8|43361.8|43383.4|43363.4|43386.3|43366.3|43381.8|43361.8|3
1623842150000|2021-06-16 11:15:50|43382.9|43362.9|43383.4|43363.4|43385.9|43365.9|43382.9|43362.9|2
1623842160000|2021-06-16 11:16:00|43383.8|43363.8|43385.4|43365.4|43385.4|43365.4|43383.8|43363.8|0
1623842170000|2021-06-16 11:16:10|43380.9|43360.9|43378.4|43358.4|43380.9|43360.9|43378.4|43358.4|3
1623842180000|2021-06-16 11:16:20|43376.3|43356.3|43371.3|43351.3|43376.3|43356.3|43371.3|43351.3|11
1623842190000|2021-06-16 11:16:30|43369.3|43349.3|43368.8|43348.8|43369.3|43349.3|43368.8|43348.8|0
1623842200000|2021-06-16 11:16:40|43370.9|43350.9|43365.9|43345.9|43370.9|43350.9|43365.9|43345.9|5
1623842210000|2021-06-16 11:16:50|43367.9|43347.9|43385.9|43365.9|43385.9|43365.9|43367.9|43347.9|18
1623842220000|2021-06-16 11:17:00|43383.4|43363.4|43381.3|43361.3|43383.4|43363.4|43381.3|43361.3|12
1623842230000|2021-06-16 11:17:10|43380.9|43360.9|43381.3|43361.3|43381.3|43361.3|43380.9|43360.9|0
1623842240000|2021-06-16 11:17:20|43380.9|43360.9|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|6
1623842250000|2021-06-16 11:17:30|43373.8|43353.8|43371.8|43351.8|43373.8|43353.8|43371.8|43351.8|2
1623842260000|2021-06-16 11:17:40|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1623842270000|2021-06-16 11:17:50|43369.3|43349.3|43370.4|43350.4|43370.4|43350.4|43368.4|43348.4|4
1623842280000|2021-06-16 11:18:00|43368.4|43348.4|43360.9|43340.9|43368.4|43348.4|43360.4|43340.4|11
1623842290000|2021-06-16 11:18:10|43358.4|43338.4|43360.4|43340.4|43360.9|43340.9|43358.4|43338.4|5
1623842300000|2021-06-16 11:18:20|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|43355.9|43335.9|1
1623842310000|2021-06-16 11:18:30|||||||||5
1623842330000|2021-06-16 11:18:50|43355.4|43335.4|43355.9|43335.9|43355.9|43335.9|43355.4|43335.4|2
1623842350000|2021-06-16 11:19:10|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|4
1623842360000|2021-06-16 11:19:20|43356.8|43336.8|43358.4|43338.4|43358.4|43338.4|43356.8|43336.8|1
1623842370000|2021-06-16 11:19:30|43356.3|43336.3|43360.9|43340.9|43360.9|43340.9|43356.3|43336.3|5
1623842390000|2021-06-16 11:19:50|43361.3|43341.3|43365.9|43345.9|43365.9|43345.9|43361.3|43341.3|3
1623842400000|2021-06-16 11:20:00|43366.3|43346.3|43370.4|43350.4|43370.9|43350.9|43366.3|43346.3|3
1623842410000|2021-06-16 11:20:10|43373.4|43353.4|43375.9|43355.9|43376.3|43356.3|43373.4|43353.4|10
1623842420000|2021-06-16 11:20:20|43373.8|43353.8|43375.9|43355.9|43375.9|43355.9|43373.8|43353.8|4
1623842440000|2021-06-16 11:20:40|43378.4|43358.4|43378.4|43358.4|43378.4|43358.4|43375.9|43355.9|3
1623842450000|2021-06-16 11:20:50|43377.9|43357.9|43373.4|43353.4|43377.9|43357.9|43373.4|43353.4|7
1623842460000|2021-06-16 11:21:00|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|8
1623842470000|2021-06-16 11:21:10|43376.3|43356.3|43378.4|43358.4|43378.4|43358.4|43376.3|43356.3|0
1623842480000|2021-06-16 11:21:20|43376.3|43356.3|43375.9|43355.9|43376.3|43356.3|43375.9|43355.9|12
1623842520000|2021-06-16 11:22:00|43378.4|43358.4|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|12
1623842530000|2021-06-16 11:22:10|43378.4|43358.4|43378.4|43358.4|43378.4|43358.4|43373.4|43353.4|0
1623842550000|2021-06-16 11:22:30|43375.9|43355.9|43378.4|43358.4|43378.4|43358.4|43375.4|43355.4|2
1623842560000|2021-06-16 11:22:40|43375.9|43355.9|43380.9|43360.9|43380.9|43360.9|43375.9|43355.9|1
1623842570000|2021-06-16 11:22:50|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|7
1623842580000|2021-06-16 11:23:00|43386.3|43366.3|43386.3|43366.3|43386.8|43366.8|43386.3|43366.3|5
1623842590000|2021-06-16 11:23:10|43386.8|43366.8|43386.3|43366.3|43386.8|43366.8|43386.3|43366.3|4
1623842600000|2021-06-16 11:23:20|||||||||1
1623842610000|2021-06-16 11:23:30|43385.9|43365.9|43385.4|43365.4|43385.9|43365.9|43385.4|43365.4|1
1623842620000|2021-06-16 11:23:40|43385|43365|43382.9|43362.9|43385|43365|43382.9|43362.9|0
1623842630000|2021-06-16 11:23:50|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|2
1623842640000|2021-06-16 11:24:00|43378.8|43358.8|43375.9|43355.9|43378.8|43358.8|43375.9|43355.9|3
1623842650000|2021-06-16 11:24:10|43376.8|43356.8|43378.8|43358.8|43378.8|43358.8|43376.8|43356.8|1
1623842660000|2021-06-16 11:24:20|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|43376.3|43356.3|1
1623842670000|2021-06-16 11:24:30|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|3
1623842680000|2021-06-16 11:24:40|||||||||1
1623842690000|2021-06-16 11:24:50|43375.4|43355.4|43371.8|43351.8|43375.9|43355.9|43368.4|43348.4|14
1623842700000|2021-06-16 11:25:00|||||||||2
1623842710000|2021-06-16 11:25:10|43372.2|43352.2|43393.4|43373.4|43393.8|43373.8|43372.2|43352.2|18
1623842720000|2021-06-16 11:25:20|43391.3|43371.3|43407.9|43387.9|43408.4|43388.4|43391.3|43371.3|15
1623842730000|2021-06-16 11:25:30|43405.9|43385.9|43413.8|43393.8|43413.8|43393.8|43405.9|43385.9|10
1623842740000|2021-06-16 11:25:40|43415.9|43395.9|43410.9|43390.9|43420.4|43400.4|43410.9|43390.9|10
1623842750000|2021-06-16 11:25:50|43411.3|43391.3|43408.4|43388.4|43411.3|43391.3|43408.4|43388.4|4
1623842760000|2021-06-16 11:26:00|43406.3|43386.3|43401.8|43381.8|43406.3|43386.3|43401.8|43381.8|1
1623842770000|2021-06-16 11:26:10|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|0
1623842780000|2021-06-16 11:26:20|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|4
1623842800000|2021-06-16 11:26:40|43387.7|43367.7|43390.9|43370.9|43390.9|43370.9|43386.3|43366.3|5
1623842810000|2021-06-16 11:26:50|||||||||1
1623842820000|2021-06-16 11:27:00|||||||||2
1623842830000|2021-06-16 11:27:10|43393.4|43373.4|43386.8|43366.8|43395.4|43375.4|43386.8|43366.8|19
1623842840000|2021-06-16 11:27:20|43386.3|43366.3|43382.9|43362.9|43386.3|43366.3|43380.9|43360.9|2
1623842850000|2021-06-16 11:27:30|43380.9|43360.9|43382.9|43362.9|43383.4|43363.4|43380.9|43360.9|1
1623842860000|2021-06-16 11:27:40|43381.3|43361.3|43375.9|43355.9|43383.4|43363.4|43375.9|43355.9|3
1623842890000|2021-06-16 11:28:10|43380.9|43360.9|43378.4|43358.4|43385.9|43365.9|43378.4|43358.4|17
1623842900000|2021-06-16 11:28:20|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43375.9|43355.9|1
1623842910000|2021-06-16 11:28:30|43380.4|43360.4|43375.9|43355.9|43380.4|43360.4|43375.9|43355.9|11
1623842920000|2021-06-16 11:28:40|43373.4|43353.4|43375.4|43355.4|43375.9|43355.9|43373.4|43353.4|5
1623842930000|2021-06-16 11:28:50|43373.4|43353.4|43375.9|43355.9|43375.9|43355.9|43373.4|43353.4|2
1623842940000|2021-06-16 11:29:00|43376.3|43356.3|43390.4|43370.4|43390.9|43370.9|43376.3|43356.3|9
1623842950000|2021-06-16 11:29:10|43388.8|43368.8|43388.4|43368.4|43390.9|43370.9|43388.4|43368.4|4
1623842960000|2021-06-16 11:29:20|43390.4|43370.4|43388.4|43368.4|43390.4|43370.4|43388.4|43368.4|0
1623842970000|2021-06-16 11:29:30|43386.3|43366.3|43380.9|43360.9|43386.3|43366.3|43380.9|43360.9|3
1623842980000|2021-06-16 11:29:40|43378.4|43358.4|43375.9|43355.9|43380.9|43360.9|43373.4|43353.4|5
1623842990000|2021-06-16 11:29:50|43378.4|43358.4|43380.9|43360.9|43380.9|43360.9|43373.4|43353.4|7
1623843000000|2021-06-16 11:30:00|43376.3|43356.3|43373.4|43353.4|43378.4|43358.4|43373.4|43353.4|8
1623843010000|2021-06-16 11:30:10|43375.9|43355.9|43373.8|43353.8|43378.4|43358.4|43373.8|43353.8|13
1623843020000|2021-06-16 11:30:20|43370.9|43350.9|43358.8|43338.8|43370.9|43350.9|43358.8|43338.8|14
1623843030000|2021-06-16 11:30:30|43353.4|43333.4|43345.4|43325.4|43353.4|43333.4|43345.4|43325.4|14
1623843040000|2021-06-16 11:30:40|43345.9|43325.9|43348.4|43328.4|43348.4|43328.4|43343.4|43323.4|18
1623843050000|2021-06-16 11:30:50|43347.9|43327.9|43350.9|43330.9|43350.9|43330.9|43343.4|43323.4|2
1623843060000|2021-06-16 11:31:00|43352.9|43332.9|43363.4|43343.4|43365.9|43345.9|43352.9|43332.9|10
1623843070000|2021-06-16 11:31:10|43365.4|43345.4|43361.3|43341.3|43365.4|43345.4|43360.9|43340.9|2
1623843080000|2021-06-16 11:31:20|43363.4|43343.4|43359.5|43339.5|43363.4|43343.4|43359.5|43339.5|3
1623843090000|2021-06-16 11:31:30|43355.4|43335.4|43355.9|43335.9|43358.4|43338.4|43353.4|43333.4|9
1623843100000|2021-06-16 11:31:40|43358.4|43338.4|43360.9|43340.9|43360.9|43340.9|43358.4|43338.4|1
1623843110000|2021-06-16 11:31:50|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43355.9|43335.9|11
1623843120000|2021-06-16 11:32:00|43362.9|43342.9|43373.4|43353.4|43373.4|43353.4|43360.9|43340.9|12
1623843130000|2021-06-16 11:32:10|43372.9|43352.9|43370.9|43350.9|43372.9|43352.9|43365.9|43345.9|3
1623843140000|2021-06-16 11:32:20|43375.9|43355.9|43383.8|43363.8|43383.8|43363.8|43375.9|43355.9|7
1623843150000|2021-06-16 11:32:30|43383.4|43363.4|43377.5|43357.5|43383.4|43363.4|43375.4|43355.4|5
1623843160000|2021-06-16 11:32:40|43375.4|43355.4|43371.3|43351.3|43377.9|43357.9|43370.9|43350.9|0
1623843170000|2021-06-16 11:32:50|43373.4|43353.4|43371.3|43351.3|43375.4|43355.4|43370.9|43350.9|2
1623843180000|2021-06-16 11:33:00|43375.4|43355.4|43383.8|43363.8|43383.8|43363.8|43373.4|43353.4|19
1623843190000|2021-06-16 11:33:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|3
1623843200000|2021-06-16 11:33:20|43390.4|43370.4|43388.4|43368.4|43390.4|43370.4|43388.4|43368.4|9
1623843210000|2021-06-16 11:33:30|43387.9|43367.9|43385.9|43365.9|43388.4|43368.4|43385.9|43365.9|1
1623843220000|2021-06-16 11:33:40|43386.3|43366.3|43390.9|43370.9|43390.9|43370.9|43386.3|43366.3|3
1623843240000|2021-06-16 11:34:00|43390.4|43370.4|43385.9|43365.9|43390.9|43370.9|43385.9|43365.9|13
1623843250000|2021-06-16 11:34:10|43381.3|43361.3|43385.9|43365.9|43385.9|43365.9|43381.3|43361.3|3
1623843260000|2021-06-16 11:34:20|43388.4|43368.4|43390.9|43370.9|43390.9|43370.9|43386.3|43366.3|16
1623843270000|2021-06-16 11:34:30|43392.9|43372.9|43390.9|43370.9|43392.9|43372.9|43388.4|43368.4|5
1623843280000|2021-06-16 11:34:40|43391.3|43371.3|43393.4|43373.4|43395.9|43375.9|43391.3|43371.3|4
1623843290000|2021-06-16 11:34:50|43393.8|43373.8|43396.3|43376.3|43396.3|43376.3|43393.4|43373.4|6
1623843300000|2021-06-16 11:35:00|43396.8|43376.8|43400.9|43380.9|43402.9|43382.9|43396.3|43376.3|8
1623843310000|2021-06-16 11:35:10|43403.4|43383.4|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|3
1623843320000|2021-06-16 11:35:20|||||||||1
1623843330000|2021-06-16 11:35:30|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|2
1623843340000|2021-06-16 11:35:40|43397.9|43377.9|43395.9|43375.9|43397.9|43377.9|43393.8|43373.8|2
1623843350000|2021-06-16 11:35:50|43398.4|43378.4|43395.9|43375.9|43398.4|43378.4|43393.4|43373.4|3
1623843360000|2021-06-16 11:36:00|43393.4|43373.4|43395.9|43375.9|43395.9|43375.9|43393.4|43373.4|4
1623843370000|2021-06-16 11:36:10|43393.4|43373.4|43395.9|43375.9|43395.9|43375.9|43390.9|43370.9|5
1623843380000|2021-06-16 11:36:20|43397.9|43377.9|43398.8|43378.8|43398.8|43378.8|43397.9|43377.9|0
1623843390000|2021-06-16 11:36:30|43400.9|43380.9|43406.3|43386.3|43406.3|43386.3|43400.9|43380.9|2
1623843400000|2021-06-16 11:36:40|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|1
1623843410000|2021-06-16 11:36:50|43406.3|43386.3|43408.4|43388.4|43408.4|43388.4|43406.3|43386.3|0
1623843420000|2021-06-16 11:37:00|43403.8|43383.8|43391.8|43371.8|43403.8|43383.8|43391.8|43371.8|6
1623843430000|2021-06-16 11:37:10|43389.3|43369.3|43391.3|43371.3|43391.3|43371.3|43389.3|43369.3|2
1623843440000|2021-06-16 11:37:20|43389.3|43369.3|43390.9|43370.9|43390.9|43370.9|43386.3|43366.3|6
1623843450000|2021-06-16 11:37:30|43391.3|43371.3|43390.9|43370.9|43392.9|43372.9|43390.9|43370.9|0
1623843460000|2021-06-16 11:37:40|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|7
1623843470000|2021-06-16 11:37:50|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|4
1623843480000|2021-06-16 11:38:00|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|3
1623843490000|2021-06-16 11:38:10|43393.4|43373.4|43390.9|43370.9|43393.4|43373.4|43390.9|43370.9|5
1623843500000|2021-06-16 11:38:20|43388.4|43368.4|43388.4|43368.4|43390.4|43370.4|43388.4|43368.4|3
1623843510000|2021-06-16 11:38:30|43390.4|43370.4|43390.9|43370.9|43390.9|43370.9|43390.4|43370.4|0
1623843520000|2021-06-16 11:38:40|43388.8|43368.8|43390.9|43370.9|43390.9|43370.9|43385.9|43365.9|6
1623843530000|2021-06-16 11:38:50|43386.3|43366.3|43388.4|43368.4|43388.4|43368.4|43386.3|43366.3|3
1623843540000|2021-06-16 11:39:00|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|2
1623843550000|2021-06-16 11:39:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1623843560000|2021-06-16 11:39:20|43388.8|43368.8|43390.9|43370.9|43390.9|43370.9|43388.8|43368.8|0
1623843570000|2021-06-16 11:39:30|43391.3|43371.3|43395.9|43375.9|43395.9|43375.9|43391.3|43371.3|4
1623843580000|2021-06-16 11:39:40|43393.8|43373.8|43393.4|43373.4|43393.8|43373.8|43393.4|43373.4|1
1623843590000|2021-06-16 11:39:50|||||||||4
1623843600000|2021-06-16 11:40:00|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43391.3|43371.3|14
1623843620000|2021-06-16 11:40:20|43392.9|43372.9|43391.3|43371.3|43392.9|43372.9|43390.9|43370.9|2
1623843640000|2021-06-16 11:40:40|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|13
1623843650000|2021-06-16 11:40:50|43391.3|43371.3|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|1
1623843660000|2021-06-16 11:41:00|43393.4|43373.4|43393.8|43373.8|43393.8|43373.8|43390.9|43370.9|1
1623843670000|2021-06-16 11:41:10|43395.9|43375.9|43396.3|43376.3|43396.3|43376.3|43395.9|43375.9|6
1623843680000|2021-06-16 11:41:20|43395.9|43375.9|43398.4|43378.4|43398.4|43378.4|43395.9|43375.9|4
1623843690000|2021-06-16 11:41:30|43395.9|43375.9|43400.9|43380.9|43400.9|43380.9|43395.9|43375.9|3
1623843700000|2021-06-16 11:41:40|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|1
1623843720000|2021-06-16 11:42:00|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|0
1623843750000|2021-06-16 11:42:30|||||||||1
1623843760000|2021-06-16 11:42:40|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|2
1623843770000|2021-06-16 11:42:50|43401.3|43381.3|43405.4|43385.4|43405.4|43385.4|43401.3|43381.3|8
1623843780000|2021-06-16 11:43:00|43406.4|43386.4|43410.9|43390.9|43410.9|43390.9|43405.9|43385.9|8
1623843810000|2021-06-16 11:43:30|43411.4|43391.4|43411.4|43391.4|43411.8|43391.8|43410.9|43390.9|5
1623843820000|2021-06-16 11:43:40|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|6
1623843830000|2021-06-16 11:43:50|43410.4|43390.4|43415.9|43395.9|43415.9|43395.9|43410.4|43390.4|2
1623843840000|2021-06-16 11:44:00|43413.9|43393.9|43415.9|43395.9|43415.9|43395.9|43413.9|43393.9|5
1623843850000|2021-06-16 11:44:10|43413.9|43393.9|43415.9|43395.9|43417.9|43397.9|43413.9|43393.9|21
1623843860000|2021-06-16 11:44:20|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43415.9|43395.9|1
1623843880000|2021-06-16 11:44:40|43416.8|43396.8|43415.9|43395.9|43418.9|43398.9|43415.9|43395.9|1
1623843890000|2021-06-16 11:44:50|43413.9|43393.9|43415.9|43395.9|43415.9|43395.9|43413.9|43393.9|6
1623843900000|2021-06-16 11:45:00|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|0
1623843910000|2021-06-16 11:45:10|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1623843920000|2021-06-16 11:45:20|43415.4|43395.4|43415.9|43395.9|43415.9|43395.9|43411.4|43391.4|1
1623843930000|2021-06-16 11:45:30|43416.4|43396.4|43416.4|43396.4|43418.4|43398.4|43415.9|43395.9|4
1623843940000|2021-06-16 11:45:40|43415.9|43395.9|43415.9|43395.9|43416.4|43396.4|43415.9|43395.9|1
1623843950000|2021-06-16 11:45:50|43416.4|43396.4|43413.9|43393.9|43418.9|43398.9|43413.9|43393.9|9
1623843960000|2021-06-16 11:46:00|43414.3|43394.3|43413.9|43393.9|43416.4|43396.4|43413.9|43393.9|13
1623843970000|2021-06-16 11:46:10|43417.9|43397.9|43416.4|43396.4|43418.9|43398.9|43416.4|43396.4|4
1623843980000|2021-06-16 11:46:20|43415.9|43395.9|43415.9|43395.9|43416.4|43396.4|43415.9|43395.9|0
1623843990000|2021-06-16 11:46:30|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|1
1623844000000|2021-06-16 11:46:40|43418.9|43398.9|43416.4|43396.4|43418.9|43398.9|43416.4|43396.4|1
1623844010000|2021-06-16 11:46:50|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43416.4|43396.4|0
1623844020000|2021-06-16 11:47:00|43418.4|43398.4|43418.4|43398.4|43418.9|43398.9|43416.4|43396.4|2
1623844030000|2021-06-16 11:47:10|43417.9|43397.9|43413.9|43393.9|43417.9|43397.9|43413.4|43393.4|2
1623844040000|2021-06-16 11:47:20|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43410.9|43390.9|9
1623844050000|2021-06-16 11:47:30|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43415.9|43395.9|3
1623844070000|2021-06-16 11:47:50|43416.4|43396.4|43415.9|43395.9|43416.4|43396.4|43415.9|43395.9|13
1623844080000|2021-06-16 11:48:00|43415.4|43395.4|43415.4|43395.4|43416.4|43396.4|43413.4|43393.4|16
1623844090000|2021-06-16 11:48:10|43413.4|43393.4|43415.9|43395.9|43415.9|43395.9|43413.4|43393.4|4
1623844100000|2021-06-16 11:48:20|||||||||11
1623844110000|2021-06-16 11:48:30|43413.9|43393.9|43415.9|43395.9|43415.9|43395.9|43413.9|43393.9|7
1623844120000|2021-06-16 11:48:40|43413.9|43393.9|43413.9|43393.9|43415.9|43395.9|43411.4|43391.4|2
1623844130000|2021-06-16 11:48:50|43413.4|43393.4|43413.9|43393.9|43413.9|43393.9|43410.9|43390.9|0
1623844140000|2021-06-16 11:49:00|43415.9|43395.9|43413.9|43393.9|43418.9|43398.9|43413.9|43393.9|8
1623844160000|2021-06-16 11:49:20|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|4
1623844170000|2021-06-16 11:49:30|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|10
1623844180000|2021-06-16 11:49:40|||||||||14
1623844190000|2021-06-16 11:49:50|||||||||8
1623844200000|2021-06-16 11:50:00|43417.9|43397.9|43417.9|43397.9|43418.9|43398.9|43417.9|43397.9|6
1623844210000|2021-06-16 11:50:10|43418.4|43398.4|43419.3|43399.3|43419.3|43399.3|43418.4|43398.4|11
1623844220000|2021-06-16 11:50:20|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|4
1623844230000|2021-06-16 11:50:30|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|4
1623844240000|2021-06-16 11:50:40|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|1
1623844250000|2021-06-16 11:50:50|43421.8|43401.8|43423.9|43403.9|43423.9|43403.9|43421.8|43401.8|0
1623844280000|2021-06-16 11:51:20|43428.4|43408.4|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|11
1623844300000|2021-06-16 11:51:40|||||||||8
1623844310000|2021-06-16 11:51:50|43430.4|43410.4|43425|43405|43430.4|43410.4|43425|43405|3
1623844320000|2021-06-16 11:52:00|43425.4|43405.4|43425|43405|43425.4|43405.4|43425|43405|6
1623844330000|2021-06-16 11:52:10|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43420.9|43400.9|4
1623844340000|2021-06-16 11:52:20|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|6
1623844350000|2021-06-16 11:52:30|43423.9|43403.9|43426.4|43406.4|43426.4|43406.4|43423.9|43403.9|1
1623844360000|2021-06-16 11:52:40|43426.8|43406.8|43425.9|43405.9|43426.8|43406.8|43425.9|43405.9|2
1623844370000|2021-06-16 11:52:50|43427.9|43407.9|43428.9|43408.9|43428.9|43408.9|43427.9|43407.9|4
1623844380000|2021-06-16 11:53:00|43429.3|43409.3|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|5
1623844390000|2021-06-16 11:53:10|||||||||3
1623844400000|2021-06-16 11:53:20|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|1
1623844410000|2021-06-16 11:53:30|43436.4|43416.4|43433.9|43413.9|43436.4|43416.4|43433.9|43413.9|4
1623844420000|2021-06-16 11:53:40|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|1
1623844440000|2021-06-16 11:54:00|43434.3|43414.3|43433.9|43413.9|43434.3|43414.3|43433.9|43413.9|2
1623844460000|2021-06-16 11:54:20|43435.9|43415.9|43432.9|43412.9|43435.9|43415.9|43432.9|43412.9|10
1623844470000|2021-06-16 11:54:30|43435.4|43415.4|43431.4|43411.4|43435.9|43415.9|43430.9|43410.9|3
1623844480000|2021-06-16 11:54:40|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|2
1623844490000|2021-06-16 11:54:50|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|1
1623844500000|2021-06-16 11:55:00|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|0
1623844510000|2021-06-16 11:55:10|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|2
1623844520000|2021-06-16 11:55:20|43428.4|43408.4|43426.4|43406.4|43428.4|43408.4|43424.3|43404.3|6
1623844530000|2021-06-16 11:55:30|43426.8|43406.8|43425.9|43405.9|43426.8|43406.8|43425.9|43405.9|15
1623844580000|2021-06-16 11:56:20|43423.9|43403.9|43423.4|43403.4|43423.9|43403.9|43423.4|43403.4|15
1623844590000|2021-06-16 11:56:30|43423.9|43403.9|43423.4|43403.4|43423.9|43403.9|43421.8|43401.8|3
1623844600000|2021-06-16 11:56:40|43420.9|43400.9|43423.4|43403.4|43423.9|43403.9|43420.9|43400.9|1
1623844620000|2021-06-16 11:57:00|43421.4|43401.4|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|1
1623844640000|2021-06-16 11:57:20|43420.9|43400.9|43423.9|43403.9|43423.9|43403.9|43420.9|43400.9|1
1623844650000|2021-06-16 11:57:30|43425.9|43405.9|43428.9|43408.9|43428.9|43408.9|43425.9|43405.9|2
1623844660000|2021-06-16 11:57:40|43426.4|43406.4|43426.4|43406.4|43428.4|43408.4|43425.9|43405.9|4
1623844670000|2021-06-16 11:57:50|43428.9|43408.9|43426.4|43406.4|43428.9|43408.9|43425.9|43405.9|2
1623844680000|2021-06-16 11:58:00|43426.8|43406.8|43428.9|43408.9|43428.9|43408.9|43425.9|43405.9|2
1623844700000|2021-06-16 11:58:20|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|0
1623844710000|2021-06-16 11:58:30|43425.9|43405.9|43426.4|43406.4|43428.9|43408.9|43425.9|43405.9|1
1623844720000|2021-06-16 11:58:40|43426.8|43406.8|43428.9|43408.9|43428.9|43408.9|43426.8|43406.8|0
1623844730000|2021-06-16 11:58:50|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|1
1623844740000|2021-06-16 11:59:00|43426.8|43406.8|43428.9|43408.9|43428.9|43408.9|43426.8|43406.8|2
1623844760000|2021-06-16 11:59:20|43426.8|43406.8|43423.9|43403.9|43426.8|43406.8|43423.9|43403.9|5
1623844770000|2021-06-16 11:59:30|43425.9|43405.9|43428.9|43408.9|43428.9|43408.9|43425.9|43405.9|12
1623844780000|2021-06-16 11:59:40|43429.3|43409.3|43433.9|43413.9|43433.9|43413.9|43429.3|43409.3|5
1623844790000|2021-06-16 11:59:50|43428|43408|43425.9|43405.9|43428|43408|43425.9|43405.9|10
1623844800000|2021-06-16 12:00:00|43421.4|43401.4|43425.9|43405.9|43425.9|43405.9|43421.4|43401.4|7
1623844810000|2021-06-16 12:00:10|43426.4|43406.4|43423.9|43403.9|43426.8|43406.8|43423.9|43403.9|18
1623844820000|2021-06-16 12:00:20|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|5
1623844830000|2021-06-16 12:00:30|||||||||7
1623844840000|2021-06-16 12:00:40|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|7
1623844850000|2021-06-16 12:00:50|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43418.4|43398.4|6
1623844860000|2021-06-16 12:01:00|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|3
1623844870000|2021-06-16 12:01:10|43420.5|43400.5|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|6
1623844880000|2021-06-16 12:01:20|43418.9|43398.9|43420.9|43400.9|43420.9|43400.9|43418.9|43398.9|1
1623844890000|2021-06-16 12:01:30|||||||||2
1623844900000|2021-06-16 12:01:40|43421.8|43401.8|43433|43413|43433|43413|43421.8|43401.8|11
1623844910000|2021-06-16 12:01:50|43433.4|43413.4|43445.9|43425.9|43445.9|43425.9|43433.4|43413.4|6
1623844920000|2021-06-16 12:02:00|43446.4|43426.4|43461.8|43441.8|43461.8|43441.8|43446.4|43426.4|24
1623844930000|2021-06-16 12:02:10|43462.3|43442.3|43470.9|43450.9|43475.5|43455.5|43462.3|43442.3|16
1623844940000|2021-06-16 12:02:20|43475.5|43455.5|43470.9|43450.9|43475.5|43455.5|43470.9|43450.9|13
1623844950000|2021-06-16 12:02:30|||||||||1
1623844960000|2021-06-16 12:02:40|43473.9|43453.9|43475.9|43455.9|43475.9|43455.9|43470.9|43450.9|9
1623844970000|2021-06-16 12:02:50|43478|43458|43486.4|43466.4|43486.4|43466.4|43478|43458|10
1623844980000|2021-06-16 12:03:00|43488.4|43468.4|43485.9|43465.9|43488.9|43468.9|43485.9|43465.9|10
1623844990000|2021-06-16 12:03:10|||||||||2
1623845000000|2021-06-16 12:03:20|43486.4|43466.4|43491.4|43471.4|43491.4|43471.4|43486.4|43466.4|4
1623845010000|2021-06-16 12:03:30|43490.9|43470.9|43485.9|43465.9|43490.9|43470.9|43485.9|43465.9|2
1623845030000|2021-06-16 12:03:50|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|4
1623845040000|2021-06-16 12:04:00|43486.4|43466.4|43470.9|43450.9|43488.4|43468.4|43466.4|43446.4|13
1623845050000|2021-06-16 12:04:10|43473.4|43453.4|43476.4|43456.4|43476.8|43456.8|43473.4|43453.4|14
1623845060000|2021-06-16 12:04:20|||||||||1
1623845070000|2021-06-16 12:04:30|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|9
1623845080000|2021-06-16 12:04:40|43476.8|43456.8|43485.9|43465.9|43485.9|43465.9|43474.3|43454.3|14
1623845090000|2021-06-16 12:04:50|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|11
1623845100000|2021-06-16 12:05:00|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|5
1623845110000|2021-06-16 12:05:10|||||||||4
1623845120000|2021-06-16 12:05:20|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|2
1623845130000|2021-06-16 12:05:30|43488.4|43468.4|43495.9|43475.9|43495.9|43475.9|43488.4|43468.4|14
1623845140000|2021-06-16 12:05:40|43498|43478|43495.9|43475.9|43498.4|43478.4|43495.9|43475.9|8
1623845150000|2021-06-16 12:05:50|43493.4|43473.4|43488.4|43468.4|43493.4|43473.4|43488.4|43468.4|9
1623845160000|2021-06-16 12:06:00|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|10
1623845170000|2021-06-16 12:06:10|||||||||3
1623845180000|2021-06-16 12:06:20|43488|43468|43488|43468|43488|43468|43485.9|43465.9|4
1623845190000|2021-06-16 12:06:30|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1623845200000|2021-06-16 12:06:40|43483.9|43463.9|43485.9|43465.9|43485.9|43465.9|43483.9|43463.9|8
1623845210000|2021-06-16 12:06:50|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|4
1623845220000|2021-06-16 12:07:00|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43483.4|43463.4|2
1623845230000|2021-06-16 12:07:10|43483.9|43463.9|43480.9|43460.9|43483.9|43463.9|43478.9|43458.9|11
1623845240000|2021-06-16 12:07:20|43483|43463|43485.5|43465.5|43485.5|43465.5|43480.9|43460.9|1
1623845250000|2021-06-16 12:07:30|43485.9|43465.9|43488.9|43468.9|43488.9|43468.9|43485.9|43465.9|6
1623845260000|2021-06-16 12:07:40|43493|43473|43506.8|43486.8|43507.3|43487.3|43493|43473|7
1623845270000|2021-06-16 12:07:50|43507.3|43487.3|43506.4|43486.4|43508.4|43488.4|43506.4|43486.4|9
1623845280000|2021-06-16 12:08:00|43508.4|43488.4|43508.4|43488.4|43508.4|43488.4|43506.4|43486.4|1
1623845290000|2021-06-16 12:08:10|43508.9|43488.9|43510.9|43490.9|43510.9|43490.9|43508.4|43488.4|5
1623845300000|2021-06-16 12:08:20|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|16
1623845310000|2021-06-16 12:08:30|43508.9|43488.9|43510.9|43490.9|43511.4|43491.4|43508.9|43488.9|2
1623845320000|2021-06-16 12:08:40|43508.9|43488.9|43510.9|43490.9|43511.4|43491.4|43508.9|43488.9|2
1623845330000|2021-06-16 12:08:50|43508.4|43488.4|43503.4|43483.4|43508.4|43488.4|43503.4|43483.4|7
1623845340000|2021-06-16 12:09:00|43500.9|43480.9|43490.9|43470.9|43500.9|43480.9|43490.9|43470.9|14
1623845350000|2021-06-16 12:09:10|43488.4|43468.4|43493.9|43473.9|43493.9|43473.9|43488.4|43468.4|5
1623845360000|2021-06-16 12:09:20|43491.8|43471.8|43490.9|43470.9|43491.8|43471.8|43490.9|43470.9|2
1623845370000|2021-06-16 12:09:30|43490.5|43470.5|43485.9|43465.9|43490.5|43470.5|43485.9|43465.9|3
1623845380000|2021-06-16 12:09:40|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|2
1623845390000|2021-06-16 12:09:50|||||||||2
1623845400000|2021-06-16 12:10:00|43486.4|43466.4|43481.4|43461.4|43486.4|43466.4|43471.8|43451.8|24
1623845410000|2021-06-16 12:10:10|43483.4|43463.4|43480.5|43460.5|43483.4|43463.4|43480.5|43460.5|5
1623845420000|2021-06-16 12:10:20|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43470.9|43450.9|29
1623845430000|2021-06-16 12:10:30|43480.9|43460.9|43485.9|43465.9|43485.9|43465.9|43480.9|43460.9|15
1623845440000|2021-06-16 12:10:40|43486.8|43466.8|43490.9|43470.9|43495.9|43475.9|43486.8|43466.8|11
1623845450000|2021-06-16 12:10:50|43491.8|43471.8|43493.4|43473.4|43493.9|43473.9|43491.8|43471.8|8
1623845460000|2021-06-16 12:11:00|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.5|43470.5|5
1623845470000|2021-06-16 12:11:10|43491.4|43471.4|43478.4|43458.4|43491.4|43471.4|43478.4|43458.4|15
1623845480000|2021-06-16 12:11:20|43478|43458|43473.9|43453.9|43478|43458|43473.4|43453.4|2
1623845490000|2021-06-16 12:11:30|43475.9|43455.9|43471.4|43451.4|43475.9|43455.9|43471.4|43451.4|26
1623845500000|2021-06-16 12:11:40|43466.8|43446.8|43485.9|43465.9|43485.9|43465.9|43466.8|43446.8|8
1623845510000|2021-06-16 12:11:50|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|1
1623845520000|2021-06-16 12:12:00|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|1
1623845530000|2021-06-16 12:12:10|43483.4|43463.4|43481.4|43461.4|43483.4|43463.4|43481.4|43461.4|6
1623845540000|2021-06-16 12:12:20|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|1
1623845550000|2021-06-16 12:12:30|43486.4|43466.4|43486.4|43466.4|43488.4|43468.4|43486.4|43466.4|10
1623845560000|2021-06-16 12:12:40|43485.9|43465.9|43490.9|43470.9|43491.4|43471.4|43485.9|43465.9|6
1623845570000|2021-06-16 12:12:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|2
1623845590000|2021-06-16 12:13:10|43490.9|43470.9|43491.4|43471.4|43491.4|43471.4|43490.9|43470.9|2
1623845600000|2021-06-16 12:13:20|43490.9|43470.9|43495.9|43475.9|43495.9|43475.9|43488.9|43468.9|5
1623845610000|2021-06-16 12:13:30|43493.9|43473.9|43495.9|43475.9|43495.9|43475.9|43491.4|43471.4|4
1623845620000|2021-06-16 12:13:40|43493.9|43473.9|43493.9|43473.9|43495.9|43475.9|43493.9|43473.9|3
1623845640000|2021-06-16 12:14:00|43495.9|43475.9|43509.8|43489.8|43511.8|43491.8|43495.9|43475.9|330
1623845650000|2021-06-16 12:14:10|43509.3|43489.3|43526.8|43506.8|43526.8|43506.8|43509.3|43489.3|24
1623845660000|2021-06-16 12:14:20|43531.8|43511.8|43539.8|43519.8|43541.8|43521.8|43531.8|43511.8|25
1623845670000|2021-06-16 12:14:30|43541.8|43521.8|43541.8|43521.8|43544.3|43524.3|43536.8|43516.8|34
1623845680000|2021-06-16 12:14:40|43539.8|43519.8|43529.3|43509.3|43539.8|43519.8|43529.3|43509.3|17
1623845690000|2021-06-16 12:14:50|43523.9|43503.9|43507.3|43487.3|43523.9|43503.9|43507.3|43487.3|17
1623845700000|2021-06-16 12:15:00|43511.4|43491.4|43496.8|43476.8|43511.8|43491.8|43494.3|43474.3|25
1623845710000|2021-06-16 12:15:10|43497.3|43477.3|43501.8|43481.8|43501.8|43481.8|43497.3|43477.3|6
1623845720000|2021-06-16 12:15:20|43504.3|43484.3|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|7
1623845730000|2021-06-16 12:15:30|43507.3|43487.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|10
1623845740000|2021-06-16 12:15:40|43502.3|43482.3|43501.8|43481.8|43502.3|43482.3|43497.3|43477.3|10
1623845750000|2021-06-16 12:15:50|43506.4|43486.4|43532.3|43512.3|43532.3|43512.3|43506.4|43486.4|31
1623845760000|2021-06-16 12:16:00|43531.4|43511.4|43529.3|43509.3|43531.4|43511.4|43529.3|43509.3|8
1623845770000|2021-06-16 12:16:10|43526.8|43506.8|43514.8|43494.8|43526.8|43506.8|43506.8|43486.8|17
1623845780000|2021-06-16 12:16:20|43515.2|43495.2|43519.3|43499.3|43519.3|43499.3|43515.2|43495.2|14
1623845790000|2021-06-16 12:16:30|43517.3|43497.3|43516.8|43496.8|43521.8|43501.8|43516.8|43496.8|1
1623845800000|2021-06-16 12:16:40|43521.4|43501.4|43516.8|43496.8|43521.8|43501.8|43516.8|43496.8|5
1623845810000|2021-06-16 12:16:50|43519.3|43499.3|43516.8|43496.8|43519.3|43499.3|43516.8|43496.8|1
1623845820000|2021-06-16 12:17:00|43514.8|43494.8|43516.8|43496.8|43516.8|43496.8|43514.3|43494.3|6
1623845830000|2021-06-16 12:17:10|43516.4|43496.4|43514.3|43494.3|43516.4|43496.4|43514.3|43494.3|3
1623845840000|2021-06-16 12:17:20|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|2
1623845850000|2021-06-16 12:17:30|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|2
1623845860000|2021-06-16 12:17:40|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|2
1623845870000|2021-06-16 12:17:50|43517.3|43497.3|43511.8|43491.8|43517.3|43497.3|43511.8|43491.8|11
1623845880000|2021-06-16 12:18:00|43508.9|43488.9|43496.8|43476.8|43508.9|43488.9|43496.8|43476.8|10
1623845890000|2021-06-16 12:18:10|43496.4|43476.4|43496.8|43476.8|43496.8|43476.8|43496.4|43476.4|4
1623845900000|2021-06-16 12:18:20|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|3
1623845910000|2021-06-16 12:18:30|43499.8|43479.8|43509.3|43489.3|43509.3|43489.3|43496.8|43476.8|7
1623845920000|2021-06-16 12:18:40|43511.8|43491.8|43507.3|43487.3|43511.8|43491.8|43506.8|43486.8|8
1623845940000|2021-06-16 12:19:00|43506.8|43486.8|43512.3|43492.3|43512.3|43492.3|43506.8|43486.8|4
1623845950000|2021-06-16 12:19:10|43514.3|43494.3|43516.8|43496.8|43516.8|43496.8|43514.3|43494.3|5
1623845960000|2021-06-16 12:19:20|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|3
1623845970000|2021-06-16 12:19:30|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.3|43489.3|1
1623845980000|2021-06-16 12:19:40|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|3
1623845990000|2021-06-16 12:19:50|||||||||6
1623846000000|2021-06-16 12:20:00|43511.4|43491.4|43502.3|43482.3|43511.4|43491.4|43501.8|43481.8|9
1623846010000|2021-06-16 12:20:10|43501.8|43481.8|43502.3|43482.3|43504.8|43484.8|43501.8|43481.8|6
1623846020000|2021-06-16 12:20:20|43504.3|43484.3|43504.3|43484.3|43506.8|43486.8|43501.8|43481.8|3
1623846030000|2021-06-16 12:20:30|43502.3|43482.3|43506.8|43486.8|43506.8|43486.8|43502.3|43482.3|5
1623846040000|2021-06-16 12:20:40|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43509.8|43489.8|33
1623846050000|2021-06-16 12:20:50|43509.3|43489.3|43511.8|43491.8|43511.8|43491.8|43506.8|43486.8|2
1623846070000|2021-06-16 12:21:10|43511.4|43491.4|43506.8|43486.8|43511.4|43491.4|43506.8|43486.8|8
1623846080000|2021-06-16 12:21:20|43504.3|43484.3|43501.8|43481.8|43504.3|43484.3|43499.3|43479.3|10
1623846090000|2021-06-16 12:21:30|43502.3|43482.3|43504.3|43484.3|43504.3|43484.3|43502.3|43482.3|658
1623846100000|2021-06-16 12:21:40|43506.8|43486.8|43511.4|43491.4|43514.3|43494.3|43504.3|43484.3|14
1623846110000|2021-06-16 12:21:50|43509.3|43489.3|43496.8|43476.8|43512.3|43492.3|43496.8|43476.8|20
1623846120000|2021-06-16 12:22:00|43499.3|43479.3|43496.8|43476.8|43499.3|43479.3|43496.8|43476.8|7
1623846130000|2021-06-16 12:22:10|43480.9|43460.9|43474.3|43454.3|43481.8|43461.8|43471.8|43451.8|28
1623846140000|2021-06-16 12:22:20|43476.8|43456.8|43482.3|43462.3|43482.3|43462.3|43476.8|43456.8|4
1623846150000|2021-06-16 12:22:30|43481.8|43461.8|43484.3|43464.3|43486.8|43466.8|43481.8|43461.8|15
1623846160000|2021-06-16 12:22:40|43479.8|43459.8|43481.4|43461.4|43481.8|43461.8|43479.3|43459.3|9
1623846170000|2021-06-16 12:22:50|43479.8|43459.8|43482.3|43462.3|43484.3|43464.3|43479.8|43459.8|13
1623846180000|2021-06-16 12:23:00|43486.4|43466.4|43481.8|43461.8|43486.4|43466.4|43481.8|43461.8|0
1623846200000|2021-06-16 12:23:20|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43483.9|43463.9|11
1623846210000|2021-06-16 12:23:30|43487.3|43467.3|43490.7|43470.7|43490.7|43470.7|43487.3|43467.3|3
1623846220000|2021-06-16 12:23:40|43490.2|43470.2|43499.8|43479.8|43499.8|43479.8|43489.8|43469.8|10
1623846230000|2021-06-16 12:23:50|43502.3|43482.3|43506.8|43486.8|43506.8|43486.8|43502.3|43482.3|7
1623846240000|2021-06-16 12:24:00|43509.3|43489.3|43506.8|43486.8|43511.4|43491.4|43506.8|43486.8|4
1623846250000|2021-06-16 12:24:10|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|4
1623846260000|2021-06-16 12:24:20|43501.8|43481.8|43497.3|43477.3|43501.8|43481.8|43496.8|43476.8|5
1623846280000|2021-06-16 12:24:40|43497.7|43477.7|43501.8|43481.8|43504.3|43484.3|43497.7|43477.7|13
1623846290000|2021-06-16 12:24:50|43499.8|43479.8|43501.8|43481.8|43501.8|43481.8|43499.8|43479.8|3
1623846300000|2021-06-16 12:25:00|43504.8|43484.8|43501.8|43481.8|43504.8|43484.8|43501.8|43481.8|7
1623846310000|2021-06-16 12:25:10|||||||||72
1623846330000|2021-06-16 12:25:30|||||||||2
1623846340000|2021-06-16 12:25:40|43503.9|43483.9|43501.8|43481.8|43503.9|43483.9|43501.8|43481.8|3
1623846350000|2021-06-16 12:25:50|43499.8|43479.8|43501.8|43481.8|43504.8|43484.8|43499.8|43479.8|10
1623846360000|2021-06-16 12:26:00|||||||||3
1623846370000|2021-06-16 12:26:10|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|3
1623846390000|2021-06-16 12:26:30|43501.8|43481.8|43501.4|43481.4|43501.8|43481.8|43499.3|43479.3|5
1623846400000|2021-06-16 12:26:40|43499.3|43479.3|43496.8|43476.8|43499.3|43479.3|43496.8|43476.8|6
1623846410000|2021-06-16 12:26:50|||||||||2
1623846420000|2021-06-16 12:27:00|43488.9|43468.9|43481.4|43461.4|43488.9|43468.9|43481.4|43461.4|23
1623846430000|2021-06-16 12:27:10|43483.4|43463.4|43481.8|43461.8|43483.9|43463.9|43481.4|43461.4|3
1623846440000|2021-06-16 12:27:20|43483.9|43463.9|43484.8|43464.8|43484.8|43464.8|43483.9|43463.9|4
1623846450000|2021-06-16 12:27:30|43487.3|43467.3|43486.8|43466.8|43487.3|43467.3|43486.8|43466.8|7
1623846470000|2021-06-16 12:27:50|||||||||2
1623846480000|2021-06-16 12:28:00|43484.8|43464.8|43483.9|43463.9|43484.8|43464.8|43483.9|43463.9|7
1623846490000|2021-06-16 12:28:10|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|9
1623846500000|2021-06-16 12:28:20|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|1
1623846510000|2021-06-16 12:28:30|43479.3|43459.3|43478.9|43458.9|43479.3|43459.3|43478.9|43458.9|2
1623846520000|2021-06-16 12:28:40|43476.8|43456.8|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|2
1623846530000|2021-06-16 12:28:50|43479.8|43459.8|43479.3|43459.3|43479.8|43459.8|43479.3|43459.3|1
1623846540000|2021-06-16 12:29:00|43477.3|43457.3|43479.3|43459.3|43479.3|43459.3|43477.3|43457.3|3
1623846550000|2021-06-16 12:29:10|43477.3|43457.3|43484.3|43464.3|43484.3|43464.3|43477.3|43457.3|11
1623846560000|2021-06-16 12:29:20|43481.8|43461.8|43479.8|43459.8|43481.8|43461.8|43479.8|43459.8|4
1623846570000|2021-06-16 12:29:30|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43476.8|43456.8|8
1623846580000|2021-06-16 12:29:40|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|8
1623846600000|2021-06-16 12:30:00|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|7
1623846610000|2021-06-16 12:30:10|43478.9|43458.9|43481.4|43461.4|43481.4|43461.4|43478.9|43458.9|5
1623846620000|2021-06-16 12:30:20|43479.3|43459.3|43483.9|43463.9|43483.9|43463.9|43477.3|43457.3|5
1623846630000|2021-06-16 12:30:30|43481.8|43461.8|43479.3|43459.3|43483.9|43463.9|43479.3|43459.3|5
1623846640000|2021-06-16 12:30:40|43478.9|43458.9|43476.4|43456.4|43478.9|43458.9|43476.4|43456.4|6
1623846650000|2021-06-16 12:30:50|43473|43453|43461.8|43441.8|43473|43453|43457.3|43437.3|29
1623846660000|2021-06-16 12:31:00|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|19
1623846670000|2021-06-16 12:31:10|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|9
1623846680000|2021-06-16 12:31:20|43461.4|43441.4|43456.8|43436.8|43461.8|43441.8|43456.8|43436.8|7
1623846690000|2021-06-16 12:31:30|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|2
1623846700000|2021-06-16 12:31:40|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|5
1623846710000|2021-06-16 12:31:50|43459.3|43439.3|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|4
1623846720000|2021-06-16 12:32:00|43454.8|43434.8|43456.8|43436.8|43456.8|43436.8|43453.9|43433.9|13
1623846740000|2021-06-16 12:32:20|43457.3|43437.3|43476.8|43456.8|43481.8|43461.8|43457.3|43437.3|3
1623846750000|2021-06-16 12:32:30|||||||||2
1623846760000|2021-06-16 12:32:40|43476.4|43456.4|43474.3|43454.3|43476.4|43456.4|43474.3|43454.3|2
1623846770000|2021-06-16 12:32:50|43472.3|43452.3|43471.4|43451.4|43472.3|43452.3|43471.4|43451.4|3
1623846780000|2021-06-16 12:33:00|43471.8|43451.8|43466.8|43446.8|43471.8|43451.8|43464.8|43444.8|6
1623846790000|2021-06-16 12:33:10|43464.3|43444.3|43471.8|43451.8|43471.8|43451.8|43464.3|43444.3|2
1623846800000|2021-06-16 12:33:20|||||||||2
1623846820000|2021-06-16 12:33:40|43474.3|43454.3|43489.3|43469.3|43491.8|43471.8|43474.3|43454.3|12
1623846830000|2021-06-16 12:33:50|43487.3|43467.3|43482.3|43462.3|43489.3|43469.3|43482.3|43462.3|2
1623846840000|2021-06-16 12:34:00|43481.8|43461.8|43464.8|43444.8|43481.8|43461.8|43464.8|43444.8|7
1623846850000|2021-06-16 12:34:10|43466.8|43446.8|43467.3|43447.3|43467.3|43447.3|43466.8|43446.8|6
1623846860000|2021-06-16 12:34:20|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|3
1623846870000|2021-06-16 12:34:30|43472.8|43452.8|43484.3|43464.3|43484.3|43464.3|43472.8|43452.8|6
1623846880000|2021-06-16 12:34:40|43482.3|43462.3|43486.8|43466.8|43486.8|43466.8|43482.3|43462.3|6
1623846890000|2021-06-16 12:34:50|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|1
1623846900000|2021-06-16 12:35:00|43489.8|43469.8|43506.8|43486.8|43506.8|43486.8|43489.8|43469.8|14
1623846910000|2021-06-16 12:35:10|43504.8|43484.8|43509.8|43489.8|43509.8|43489.8|43504.8|43484.8|10
1623846920000|2021-06-16 12:35:20|43510.3|43490.3|43510.3|43490.3|43512.8|43492.8|43509.8|43489.8|14
1623846930000|2021-06-16 12:35:30|43509.8|43489.8|43514.8|43494.8|43514.8|43494.8|43509.8|43489.8|15
1623846940000|2021-06-16 12:35:40|43511.8|43491.8|43521.4|43501.4|43521.4|43501.4|43511.8|43491.8|17
1623846950000|2021-06-16 12:35:50|43516.8|43496.8|43521.4|43501.4|43521.4|43501.4|43516.8|43496.8|9
1623846960000|2021-06-16 12:36:00|43521.8|43501.8|43526.8|43506.8|43531.4|43511.4|43521.8|43501.8|12
1623846970000|2021-06-16 12:36:10|||||||||9
1623846980000|2021-06-16 12:36:20|43531.4|43511.4|43526.8|43506.8|43531.4|43511.4|43526.8|43506.8|6
1623846990000|2021-06-16 12:36:30|||||||||3
1623847000000|2021-06-16 12:36:40|43529.8|43509.8|43536.8|43516.8|43536.8|43516.8|43529.8|43509.8|13
1623847010000|2021-06-16 12:36:50|43537.3|43517.3|43536.8|43516.8|43541.8|43521.8|43536.8|43516.8|15
1623847020000|2021-06-16 12:37:00|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|4
1623847030000|2021-06-16 12:37:10|43536.8|43516.8|43534.8|43514.8|43536.8|43516.8|43534.8|43514.8|4
1623847040000|2021-06-16 12:37:20|43536.8|43516.8|43534.8|43514.8|43537.3|43517.3|43534.8|43514.8|1
1623847050000|2021-06-16 12:37:30|43536.8|43516.8|43539.3|43519.3|43541.4|43521.4|43531.8|43511.8|23
1623847060000|2021-06-16 12:37:40|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43534.3|43514.3|7
1623847070000|2021-06-16 12:37:50|43541.4|43521.4|43545.9|43525.9|43546.4|43526.4|43541.4|43521.4|5
1623847080000|2021-06-16 12:38:00|43541.8|43521.8|43541.8|43521.8|43546.4|43526.4|43541.8|43521.8|6
1623847090000|2021-06-16 12:38:10|43539.8|43519.8|43541.8|43521.8|43541.8|43521.8|43539.8|43519.8|4
1623847100000|2021-06-16 12:38:20|43542.8|43522.8|43546.8|43526.8|43546.8|43526.8|43542.3|43522.3|44
1623847110000|2021-06-16 12:38:30|43549.3|43529.3|43556.4|43536.4|43556.4|43536.4|43549.3|43529.3|18
1623847120000|2021-06-16 12:38:40|43556.8|43536.8|43576.4|43556.4|43576.8|43556.8|43556.8|43536.8|29
1623847130000|2021-06-16 12:38:50|43573.9|43553.9|43569.8|43549.8|43573.9|43553.9|43567.3|43547.3|16
1623847140000|2021-06-16 12:39:00|43569.4|43549.4|43561.4|43541.4|43569.8|43549.8|43561.4|43541.4|9
1623847150000|2021-06-16 12:39:10|43563.9|43543.9|43562.3|43542.3|43563.9|43543.9|43561.4|43541.4|8
1623847160000|2021-06-16 12:39:20|43564.8|43544.8|43566.9|43546.9|43566.9|43546.9|43564.8|43544.8|17
1623847170000|2021-06-16 12:39:30|43564.8|43544.8|43566.9|43546.9|43566.9|43546.9|43564.8|43544.8|11
1623847180000|2021-06-16 12:39:40|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|12
1623847190000|2021-06-16 12:39:50|43564.4|43544.4|43562.3|43542.3|43564.4|43544.4|43562.3|43542.3|1
1623847200000|2021-06-16 12:40:00|43561.9|43541.9|43549.4|43529.4|43561.9|43541.9|43549.4|43529.4|5
1623847210000|2021-06-16 12:40:10|43547.3|43527.3|43546.9|43526.9|43547.3|43527.3|43538.2|43518.2|10
1623847220000|2021-06-16 12:40:20|43547.3|43527.3|43547.3|43527.3|43553.9|43533.9|43546.9|43526.9|7
1623847230000|2021-06-16 12:40:30|43546.9|43526.9|43548.9|43528.9|43548.9|43528.9|43546.9|43526.9|7
1623847240000|2021-06-16 12:40:40|43546.4|43526.4|43546.9|43526.9|43546.9|43526.9|43546.4|43526.4|3
1623847250000|2021-06-16 12:40:50|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|4
1623847260000|2021-06-16 12:41:00|43544.4|43524.4|43546.9|43526.9|43549.4|43529.4|43541.9|43521.9|17
1623847270000|2021-06-16 12:41:10|43539.8|43519.8|43537.8|43517.8|43539.8|43519.8|43537.8|43517.8|9
1623847280000|2021-06-16 12:41:20|43539.8|43519.8|43541.4|43521.4|43541.9|43521.9|43537.3|43517.3|5
1623847290000|2021-06-16 12:41:30|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|1
1623847310000|2021-06-16 12:41:50|||||||||3
1623847320000|2021-06-16 12:42:00|43532.8|43512.8|43516.9|43496.9|43532.8|43512.8|43516.9|43496.9|8
1623847330000|2021-06-16 12:42:10|43513.9|43493.9|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|13
1623847340000|2021-06-16 12:42:20|43521.9|43501.9|43526.9|43506.9|43526.9|43506.9|43521.9|43501.9|9
1623847350000|2021-06-16 12:42:30|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|1
1623847360000|2021-06-16 12:42:40|||||||||10
1623847370000|2021-06-16 12:42:50|43526.9|43506.9|43524.4|43504.4|43526.9|43506.9|43521.9|43501.9|2
1623847380000|2021-06-16 12:43:00|43526.4|43506.4|43524.4|43504.4|43526.4|43506.4|43524.4|43504.4|2
1623847390000|2021-06-16 12:43:10|43526.9|43506.9|43536.9|43516.9|43536.9|43516.9|43526.9|43506.9|11
1623847400000|2021-06-16 12:43:20|43542.3|43522.3|43539.8|43519.8|43544.8|43524.8|43539.8|43519.8|13
1623847410000|2021-06-16 12:43:30|43541.9|43521.9|43541.9|43521.9|43541.9|43521.9|43539.8|43519.8|5
1623847420000|2021-06-16 12:43:40|||||||||1
1623847430000|2021-06-16 12:43:50|43543.9|43523.9|43555.3|43535.3|43555.3|43535.3|43541.9|43521.9|17
1623847440000|2021-06-16 12:44:00|43557.3|43537.3|43556.9|43536.9|43557.8|43537.8|43556.9|43536.9|11
1623847450000|2021-06-16 12:44:10|43551.9|43531.9|43546.9|43526.9|43551.9|43531.9|43546.9|43526.9|10
1623847460000|2021-06-16 12:44:20|43541.9|43521.9|43541.9|43521.9|43541.9|43521.9|43541.9|43521.9|23
1623847470000|2021-06-16 12:44:30|43541.4|43521.4|43541.9|43521.9|43541.9|43521.9|43541.4|43521.4|14
1623847480000|2021-06-16 12:44:40|||||||||6
1623847490000|2021-06-16 12:44:50|43542.3|43522.3|43547.3|43527.3|43547.3|43527.3|43542.3|43522.3|3
1623847500000|2021-06-16 12:45:00|43547.8|43527.8|43542.3|43522.3|43547.8|43527.8|43541.9|43521.9|21
1623847510000|2021-06-16 12:45:10|43544.4|43524.4|43549.4|43529.4|43549.4|43529.4|43544.4|43524.4|5
1623847520000|2021-06-16 12:45:20|43546.9|43526.9|43547.3|43527.3|43551.9|43531.9|43546.9|43526.9|3
1623847530000|2021-06-16 12:45:30|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|0
1623847540000|2021-06-16 12:45:40|43547.3|43527.3|43539.4|43519.4|43547.3|43527.3|43539.4|43519.4|14
1623847550000|2021-06-16 12:45:50|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|0
1623847560000|2021-06-16 12:46:00|43539.4|43519.4|43541.9|43521.9|43544.4|43524.4|43539.4|43519.4|7
1623847570000|2021-06-16 12:46:10|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|1
1623847580000|2021-06-16 12:46:20|43538.9|43518.9|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|3
1623847590000|2021-06-16 12:46:30|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1623847600000|2021-06-16 12:46:40|43541.9|43521.9|43544.4|43524.4|43544.4|43524.4|43541.9|43521.9|3
1623847610000|2021-06-16 12:46:50|43541.9|43521.9|43537.3|43517.3|43541.9|43521.9|43537.3|43517.3|8
1623847620000|2021-06-16 12:47:00|43534.8|43514.8|43534.4|43514.4|43534.8|43514.8|43532.3|43512.3|10
1623847630000|2021-06-16 12:47:10|43536.9|43516.9|43535.3|43515.3|43536.9|43516.9|43534.8|43514.8|3
1623847640000|2021-06-16 12:47:20|43534.8|43514.8|43534.8|43514.8|43536.9|43516.9|43534.8|43514.8|2
1623847650000|2021-06-16 12:47:30|43536.9|43516.9|43534.8|43514.8|43536.9|43516.9|43534.8|43514.8|0
1623847660000|2021-06-16 12:47:40|43527.3|43507.3|43521.9|43501.9|43527.3|43507.3|43521.9|43501.9|12
1623847670000|2021-06-16 12:47:50|43522.3|43502.3|43526.9|43506.9|43526.9|43506.9|43521.9|43501.9|5
1623847680000|2021-06-16 12:48:00|43527.3|43507.3|43529.4|43509.4|43531.4|43511.4|43527.3|43507.3|4
1623847690000|2021-06-16 12:48:10|43528.9|43508.9|43528.9|43508.9|43529.4|43509.4|43528.9|43508.9|1
1623847700000|2021-06-16 12:48:20|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|2
1623847710000|2021-06-16 12:48:30|43521.9|43501.9|43516.4|43496.4|43521.9|43501.9|43516.4|43496.4|8
1623847720000|2021-06-16 12:48:40|43514.4|43494.4|43512.3|43492.3|43514.4|43494.4|43512.3|43492.3|11
1623847740000|2021-06-16 12:49:00|43514.4|43494.4|43512.3|43492.3|43514.4|43494.4|43512.3|43492.3|6
1623847750000|2021-06-16 12:49:10|43514.4|43494.4|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|3
1623847760000|2021-06-16 12:49:20|43519.4|43499.4|43517.3|43497.3|43519.4|43499.4|43516.9|43496.9|4
1623847770000|2021-06-16 12:49:30|43519.4|43499.4|43521.9|43501.9|43521.9|43501.9|43519.4|43499.4|12
1623847780000|2021-06-16 12:49:40|43517.3|43497.3|43521.9|43501.9|43521.9|43501.9|43517.3|43497.3|6
1623847790000|2021-06-16 12:49:50|43519.4|43499.4|43521.9|43501.9|43521.9|43501.9|43518.9|43498.9|5
1623847800000|2021-06-16 12:50:00|43524.8|43504.8|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|21
1623847810000|2021-06-16 12:50:10|43529.4|43509.4|43528.9|43508.9|43529.4|43509.4|43528.9|43508.9|6
1623847820000|2021-06-16 12:50:20|43526.9|43506.9|43509.4|43489.4|43526.9|43506.9|43509.4|43489.4|10
1623847830000|2021-06-16 12:50:30|43506.9|43486.9|43506.4|43486.4|43508.9|43488.9|43506.4|43486.4|2
1623847840000|2021-06-16 12:50:40|43508.9|43488.9|43509.4|43489.4|43509.4|43489.4|43506.9|43486.9|2
1623847850000|2021-06-16 12:50:50|43511.9|43491.9|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|10
1623847860000|2021-06-16 12:51:00|43513.9|43493.9|43509.8|43489.8|43514.4|43494.4|43509.8|43489.8|6
1623847870000|2021-06-16 12:51:10|43511.9|43491.9|43509.8|43489.8|43511.9|43491.9|43509.8|43489.8|2
1623847890000|2021-06-16 12:51:30|43507.3|43487.3|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|3
1623847900000|2021-06-16 12:51:40|43509.8|43489.8|43506.9|43486.9|43511.9|43491.9|43506.9|43486.9|6
1623847910000|2021-06-16 12:51:50|||||||||2
1623847920000|2021-06-16 12:52:00|43504.4|43484.4|43504.4|43484.4|43504.8|43484.8|43504.4|43484.4|3
1623847930000|2021-06-16 12:52:10|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|43503.9|43483.9|1
1623847940000|2021-06-16 12:52:20|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|2
1623847960000|2021-06-16 12:52:40|||||||||1
1623847970000|2021-06-16 12:52:50|43501.4|43481.4|43494.4|43474.4|43501.4|43481.4|43494.4|43474.4|7
1623847980000|2021-06-16 12:53:00|43494.8|43474.8|43489.4|43469.4|43494.8|43474.8|43489.4|43469.4|12
1623847990000|2021-06-16 12:53:10|||||||||3
1623848000000|2021-06-16 12:53:20|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|3
1623848010000|2021-06-16 12:53:30|43491.4|43471.4|43482.8|43462.8|43491.4|43471.4|43480.7|43460.7|12
1623848020000|2021-06-16 12:53:40|43484.8|43464.8|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|6
1623848030000|2021-06-16 12:53:50|43486.4|43466.4|43486.9|43466.9|43489.4|43469.4|43484.4|43464.4|8
1623848040000|2021-06-16 12:54:00|43484.4|43464.4|43483.9|43463.9|43484.4|43464.4|43483.9|43463.9|6
1623848050000|2021-06-16 12:54:10|43484.4|43464.4|43489.4|43469.4|43489.4|43469.4|43484.4|43464.4|6
1623848060000|2021-06-16 12:54:20|43489.8|43469.8|43486.9|43466.9|43489.8|43469.8|43486.9|43466.9|4
1623848070000|2021-06-16 12:54:30|43486.4|43466.4|43484.4|43464.4|43486.4|43466.4|43482.3|43462.3|7
1623848080000|2021-06-16 12:54:40|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|1
1623848090000|2021-06-16 12:54:50|43492.8|43472.8|43495.7|43475.7|43495.7|43475.7|43492.8|43472.8|9
1623848100000|2021-06-16 12:55:00|||||||||9
1623848110000|2021-06-16 12:55:10|43499.8|43479.8|43507.3|43487.3|43507.3|43487.3|43499.8|43479.8|13
1623848120000|2021-06-16 12:55:20|43506.9|43486.9|43504.8|43484.8|43506.9|43486.9|43504.8|43484.8|3
1623848130000|2021-06-16 12:55:30|43504.4|43484.4|43504.4|43484.4|43504.8|43484.8|43504.4|43484.4|3
1623848140000|2021-06-16 12:55:40|43502.3|43482.3|43501.9|43481.9|43502.3|43482.3|43501.9|43481.9|1
1623848150000|2021-06-16 12:55:50|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|16
1623848160000|2021-06-16 12:56:00|43511.9|43491.9|43521.9|43501.9|43523.9|43503.9|43511.9|43491.9|15
1623848170000|2021-06-16 12:56:10|43522.3|43502.3|43526.9|43506.9|43528.9|43508.9|43522.3|43502.3|8
1623848180000|2021-06-16 12:56:20|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|10
1623848190000|2021-06-16 12:56:30|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|8
1623848200000|2021-06-16 12:56:40|||||||||3
1623848210000|2021-06-16 12:56:50|||||||||3
1623848220000|2021-06-16 12:57:00|43517.8|43497.8|43527.3|43507.3|43529.8|43509.8|43517.8|43497.8|19
1623848240000|2021-06-16 12:57:20|43527.8|43507.8|43527.3|43507.3|43529.8|43509.8|43527.3|43507.3|7
1623848250000|2021-06-16 12:57:30|43525.3|43505.3|43527.3|43507.3|43527.3|43507.3|43522.3|43502.3|9
1623848260000|2021-06-16 12:57:40|43527.8|43507.8|43531.9|43511.9|43531.9|43511.9|43527.8|43507.8|9
1623848270000|2021-06-16 12:57:50|43529.8|43509.8|43531.9|43511.9|43531.9|43511.9|43529.8|43509.8|2
1623848280000|2021-06-16 12:58:00|43534.8|43514.8|43524.8|43504.8|43534.8|43514.8|43524.8|43504.8|11
1623848290000|2021-06-16 12:58:10|43526.9|43506.9|43521.9|43501.9|43526.9|43506.9|43521.9|43501.9|4
1623848300000|2021-06-16 12:58:20|||||||||6
1623848310000|2021-06-16 12:58:30|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|0
1623848320000|2021-06-16 12:58:40|43519.4|43499.4|43521.9|43501.9|43521.9|43501.9|43517.3|43497.3|16
1623848330000|2021-06-16 12:58:50|43521.4|43501.4|43516.9|43496.9|43521.9|43501.9|43516.9|43496.9|6
1623848340000|2021-06-16 12:59:00|43517.3|43497.3|43534.8|43514.8|43534.8|43514.8|43516.9|43496.9|25
1623848350000|2021-06-16 12:59:10|43537.8|43517.8|43552.3|43532.3|43552.3|43532.3|43537.8|43517.8|11
1623848360000|2021-06-16 12:59:20|43549.4|43529.4|43542.3|43522.3|43549.4|43529.4|43541.9|43521.9|30
1623848370000|2021-06-16 12:59:30|43539.8|43519.8|43536.9|43516.9|43539.8|43519.8|43536.9|43516.9|13
1623848380000|2021-06-16 12:59:40|43536.4|43516.4|43539.4|43519.4|43539.4|43519.4|43536.4|43516.4|9
1623848390000|2021-06-16 12:59:50|43541.9|43521.9|43547.8|43527.8|43547.8|43527.8|43541.9|43521.9|11
1623848400000|2021-06-16 13:00:00|43544.8|43524.8|43476|43456|43544.8|43524.8|43471.9|43451.9|146
1623848410000|2021-06-16 13:00:10|43476.9|43456.9|43481.4|43461.4|43499.8|43479.8|43476.9|43456.9|72
1623848420000|2021-06-16 13:00:20|43476.9|43456.9|43482.3|43462.3|43491.4|43471.4|43476.9|43456.9|69
1623848430000|2021-06-16 13:00:30|43486.9|43466.9|43502.3|43482.3|43502.3|43482.3|43486.9|43466.9|63
1623848440000|2021-06-16 13:00:40|43506.9|43486.9|43511.9|43491.9|43514.8|43494.8|43501.9|43481.9|42
1623848450000|2021-06-16 13:00:50|43516.9|43496.9|43536.9|43516.9|43537.8|43517.8|43516.9|43496.9|68
1623848460000|2021-06-16 13:01:00|43539.4|43519.4|43581.9|43561.9|43603.9|43583.9|43539.4|43519.4|125
1623848470000|2021-06-16 13:01:10|43581.4|43561.4|43536.9|43516.9|43581.9|43561.9|43536.4|43516.4|67
1623848480000|2021-06-16 13:01:20|43536.4|43516.4|43521.9|43501.9|43536.4|43516.4|43506.9|43486.9|72
1623848490000|2021-06-16 13:01:30|43522.3|43502.3|43519.8|43499.8|43531.9|43511.9|43519.4|43499.4|51
1623848500000|2021-06-16 13:01:40|43521.9|43501.9|43541.9|43521.9|43542.3|43522.3|43519.4|43499.4|31
1623848510000|2021-06-16 13:01:50|43537.3|43517.3|43536.9|43516.9|43551.4|43531.4|43536.9|43516.9|39
1623848520000|2021-06-16 13:02:00|43534.8|43514.8|43526.9|43506.9|43534.8|43514.8|43526.9|43506.9|20
1623848530000|2021-06-16 13:02:10|43526.4|43506.4|43531.9|43511.9|43536.4|43516.4|43524.4|43504.4|14
1623848540000|2021-06-16 13:02:20|43529.4|43509.4|43538.9|43518.9|43538.9|43518.9|43529.4|43509.4|12
1623848550000|2021-06-16 13:02:30|43541.9|43521.9|43539.8|43519.8|43541.9|43521.9|43538.9|43518.9|22
1623848560000|2021-06-16 13:02:40|43541.9|43521.9|43537.3|43517.3|43541.9|43521.9|43537.3|43517.3|16
1623848570000|2021-06-16 13:02:50|43536.9|43516.9|43531.9|43511.9|43539.8|43519.8|43531.9|43511.9|35
1623848580000|2021-06-16 13:03:00|43531.4|43511.4|43521.9|43501.9|43531.4|43511.4|43521.9|43501.9|15
1623848590000|2021-06-16 13:03:10|43519.4|43499.4|43516.9|43496.9|43519.4|43499.4|43516.9|43496.9|9
1623848600000|2021-06-16 13:03:20|43514.8|43494.8|43505.3|43485.3|43517.3|43497.3|43505.3|43485.3|43
1623848610000|2021-06-16 13:03:30|43504.8|43484.8|43501.9|43481.9|43504.8|43484.8|43496.9|43476.9|23
1623848620000|2021-06-16 13:03:40|43499.8|43479.8|43501.9|43481.9|43501.9|43481.9|43498.9|43478.9|13
1623848630000|2021-06-16 13:03:50|43503.9|43483.9|43496.9|43476.9|43504.8|43484.8|43496.9|43476.9|37
1623848640000|2021-06-16 13:04:00|43497.3|43477.3|43501.9|43481.9|43502.8|43482.8|43496.9|43476.9|27
1623848650000|2021-06-16 13:04:10|43502.3|43482.3|43481.9|43461.9|43504.8|43484.8|43481.9|43461.9|25
1623848660000|2021-06-16 13:04:20|43482.3|43462.3|43491.9|43471.9|43492.8|43472.8|43482.3|43462.3|17
1623848670000|2021-06-16 13:04:30|43489.8|43469.8|43476.9|43456.9|43489.8|43469.8|43476.9|43456.9|27
1623848680000|2021-06-16 13:04:40|43476.4|43456.4|43464.4|43444.4|43476.9|43456.9|43464.4|43444.4|32
1623848690000|2021-06-16 13:04:50|43463.9|43443.9|43464.8|43444.8|43466.9|43446.9|43461.9|43441.9|24
1623848700000|2021-06-16 13:05:00|43466.9|43446.9|43469.4|43449.4|43477.8|43457.8|43466.9|43446.9|68
1623848710000|2021-06-16 13:05:10|43466.9|43446.9|43467.3|43447.3|43472.3|43452.3|43464.4|43444.4|33
1623848720000|2021-06-16 13:05:20|43466.9|43446.9|43482.3|43462.3|43482.3|43462.3|43466.9|43446.9|46
1623848730000|2021-06-16 13:05:30|43479.8|43459.8|43495.3|43475.3|43495.3|43475.3|43479.8|43459.8|27
1623848740000|2021-06-16 13:05:40|43495.7|43475.7|43502.3|43482.3|43504.8|43484.8|43495.7|43475.7|13
1623848750000|2021-06-16 13:05:50|43504.8|43484.8|43497.3|43477.3|43506.9|43486.9|43496.9|43476.9|32
1623848760000|2021-06-16 13:06:00|43499.8|43479.8|43506.9|43486.9|43509.8|43489.8|43499.8|43479.8|35
1623848770000|2021-06-16 13:06:10|43504.4|43484.4|43491.9|43471.9|43504.8|43484.8|43491.9|43471.9|15
1623848780000|2021-06-16 13:06:20|43491.4|43471.4|43492.3|43472.3|43492.3|43472.3|43481|43461|38
1623848790000|2021-06-16 13:06:30|43494.8|43474.8|43484.8|43464.8|43499.8|43479.8|43484.8|43464.8|26
1623848800000|2021-06-16 13:06:40|43480.3|43460.3|43469.4|43449.4|43480.3|43460.3|43467.3|43447.3|64
1623848810000|2021-06-16 13:06:50|43469.8|43449.8|43461.4|43441.4|43469.8|43449.8|43458.9|43438.9|16
1623848820000|2021-06-16 13:07:00|43458.9|43438.9|43451.9|43431.9|43458.9|43438.9|43451.9|43431.9|31
1623848830000|2021-06-16 13:07:10|43453.9|43433.9|43439.4|43419.4|43453.9|43433.9|43439.4|43419.4|55
1623848840000|2021-06-16 13:07:20|43441.9|43421.9|43442.3|43422.3|43443.9|43423.9|43436.9|43416.9|27
1623848850000|2021-06-16 13:07:30|43442.8|43422.8|43444.4|43424.4|43451.4|43431.4|43442.8|43422.8|25
1623848860000|2021-06-16 13:07:40|43443.9|43423.9|43441.9|43421.9|43443.9|43423.9|43437.3|43417.3|13
1623848870000|2021-06-16 13:07:50|43439.8|43419.8|43444.4|43424.4|43446.9|43426.9|43436.9|43416.9|34
1623848880000|2021-06-16 13:08:00|43442.3|43422.3|43461.9|43441.9|43471.9|43451.9|43442.3|43422.3|36
1623848890000|2021-06-16 13:08:10|43466.9|43446.9|43479.4|43459.4|43481.4|43461.4|43466.9|43446.9|18
1623848900000|2021-06-16 13:08:20|43479.8|43459.8|43476.9|43456.9|43487.3|43467.3|43472.3|43452.3|43
1623848910000|2021-06-16 13:08:30|43474.8|43454.8|43476.9|43456.9|43478.9|43458.9|43473.9|43453.9|16
1623848920000|2021-06-16 13:08:40|43481.4|43461.4|43476.9|43456.9|43481.4|43461.4|43476.4|43456.4|13
1623848930000|2021-06-16 13:08:50|43476.4|43456.4|43468.9|43448.9|43479.4|43459.4|43468.9|43448.9|16
1623848940000|2021-06-16 13:09:00|43468.5|43448.5|43469.4|43449.4|43469.4|43449.4|43464.4|43444.4|9
1623848950000|2021-06-16 13:09:10|43468.9|43448.9|43474.8|43454.8|43479.4|43459.4|43466.9|43446.9|31
1623848960000|2021-06-16 13:09:20|43476.9|43456.9|43484.4|43464.4|43484.4|43464.4|43472.3|43452.3|18
1623848970000|2021-06-16 13:09:30|43485.3|43465.3|43497.3|43477.3|43498.9|43478.9|43485.3|43465.3|32
1623848980000|2021-06-16 13:09:40|43501.9|43481.9|43492.8|43472.8|43504.8|43484.8|43489.8|43469.8|39
1623848990000|2021-06-16 13:09:50|43494.8|43474.8|43496.9|43476.9|43506.9|43486.9|43492.3|43472.3|38
1623849000000|2021-06-16 13:10:00|43494.4|43474.4|43481.9|43461.9|43494.4|43474.4|43481.9|43461.9|21
1623849010000|2021-06-16 13:10:10|43481.4|43461.4|43469.4|43449.4|43481.9|43461.9|43468.9|43448.9|27
1623849020000|2021-06-16 13:10:20|43469.8|43449.8|43469.8|43449.8|43476.4|43456.4|43469.8|43449.8|17
1623849030000|2021-06-16 13:10:30|43474.8|43454.8|43486.9|43466.9|43489.8|43469.8|43474.8|43454.8|23
1623849040000|2021-06-16 13:10:40|43487.3|43467.3|43481.9|43461.9|43489.8|43469.8|43481.9|43461.9|8
1623849050000|2021-06-16 13:10:50|43479.8|43459.8|43487.3|43467.3|43487.3|43467.3|43474.8|43454.8|21
1623849060000|2021-06-16 13:11:00|43489.8|43469.8|43494.4|43474.4|43496.9|43476.9|43488.9|43468.9|26
1623849070000|2021-06-16 13:11:10|43494.8|43474.8|43484.8|43464.8|43494.8|43474.8|43484.8|43464.8|9
1623849080000|2021-06-16 13:11:20|43484.4|43464.4|43476.4|43456.4|43484.4|43464.4|43476.4|43456.4|24
1623849090000|2021-06-16 13:11:30|43476|43456|43474.8|43454.8|43476.9|43456.9|43471.9|43451.9|11
1623849100000|2021-06-16 13:11:40|43474.4|43454.4|43476.9|43456.9|43478.9|43458.9|43472.3|43452.3|14
1623849110000|2021-06-16 13:11:50|43479.4|43459.4|43472.3|43452.3|43479.8|43459.8|43472.3|43452.3|15
1623849120000|2021-06-16 13:12:00|43471.9|43451.9|43467.3|43447.3|43471.9|43451.9|43466.9|43446.9|12
1623849130000|2021-06-16 13:12:10|43466.9|43446.9|43479.8|43459.8|43479.8|43459.8|43457.3|43437.3|38
1623849140000|2021-06-16 13:12:20|43479.4|43459.4|43486.9|43466.9|43486.9|43466.9|43474.8|43454.8|25
1623849150000|2021-06-16 13:12:30|43491.4|43471.4|43492.3|43472.3|43496.9|43476.9|43491.4|43471.4|24
1623849160000|2021-06-16 13:12:40|43489.8|43469.8|43487.3|43467.3|43492.3|43472.3|43487.3|43467.3|1
1623849170000|2021-06-16 13:12:50|43486.9|43466.9|43491.9|43471.9|43491.9|43471.9|43484.8|43464.8|15
1623849180000|2021-06-16 13:13:00|43489.8|43469.8|43482.3|43462.3|43489.8|43469.8|43482.3|43462.3|14
1623849190000|2021-06-16 13:13:10|43479.8|43459.8|43474.4|43454.4|43479.8|43459.8|43474.4|43454.4|7
1623849200000|2021-06-16 13:13:20|43472.3|43452.3|43459.4|43439.4|43472.3|43452.3|43457.8|43437.8|11
1623849210000|2021-06-16 13:13:30|43457.3|43437.3|43459.8|43439.8|43461.9|43441.9|43452.3|43432.3|17
1623849220000|2021-06-16 13:13:40|43461.9|43441.9|43454.8|43434.8|43462.3|43442.3|43454.8|43434.8|10
1623849230000|2021-06-16 13:13:50|43454.4|43434.4|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|2
1623849240000|2021-06-16 13:14:00|43456.9|43436.9|43456.9|43436.9|43459.8|43439.8|43456.9|43436.9|17
1623849250000|2021-06-16 13:14:10|43459.4|43439.4|43466.9|43446.9|43466.9|43446.9|43456.9|43436.9|13
1623849260000|2021-06-16 13:14:20|43467.3|43447.3|43472.8|43452.8|43472.8|43452.8|43466.9|43446.9|6
1623849270000|2021-06-16 13:14:30|43474.8|43454.8|43477.3|43457.3|43479.4|43459.4|43474.4|43454.4|14
1623849280000|2021-06-16 13:14:40|43476.9|43456.9|43481.9|43461.9|43481.9|43461.9|43476.9|43456.9|4
1623849290000|2021-06-16 13:14:50|43479.8|43459.8|43482.3|43462.3|43482.3|43462.3|43479.8|43459.8|2
1623849300000|2021-06-16 13:15:00|43481.9|43461.9|43477.3|43457.3|43481.9|43461.9|43469.8|43449.8|25
1623849310000|2021-06-16 13:15:10|43477.8|43457.8|43464.8|43444.8|43479.8|43459.8|43464.8|43444.8|16
1623849320000|2021-06-16 13:15:20|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43462.3|43442.3|26
1623849330000|2021-06-16 13:15:30|43466.9|43446.9|43472.3|43452.3|43472.3|43452.3|43466.9|43446.9|8
1623849340000|2021-06-16 13:15:40|43471.9|43451.9|43471.9|43451.9|43472.3|43452.3|43470.3|43450.3|1
1623849350000|2021-06-16 13:15:50|43469.8|43449.8|43462.8|43442.8|43471.9|43451.9|43460.3|43440.3|12
1623849360000|2021-06-16 13:16:00|43466.9|43446.9|43472.8|43452.8|43472.8|43452.8|43466.9|43446.9|17
1623849370000|2021-06-16 13:16:10|43474.8|43454.8|43472.3|43452.3|43477.3|43457.3|43471.9|43451.9|29
1623849380000|2021-06-16 13:16:20|43471.9|43451.9|43466.9|43446.9|43471.9|43451.9|43464.8|43444.8|8
1623849390000|2021-06-16 13:16:30|43464.8|43444.8|43469.4|43449.4|43471.4|43451.4|43464.8|43444.8|5
1623849400000|2021-06-16 13:16:40|43471.9|43451.9|43467.3|43447.3|43471.9|43451.9|43467.3|43447.3|2
1623849410000|2021-06-16 13:16:50|43469.4|43449.4|43462.3|43442.3|43469.4|43449.4|43462.3|43442.3|9
1623849420000|2021-06-16 13:17:00|43464.4|43444.4|43462.3|43442.3|43466.9|43446.9|43462.3|43442.3|2
1623849430000|2021-06-16 13:17:10|43466.9|43446.9|43464.4|43444.4|43466.9|43446.9|43462.3|43442.3|7
1623849440000|2021-06-16 13:17:20|43462.3|43442.3|43468.2|43448.2|43468.2|43448.2|43457.3|43437.3|19
1623849450000|2021-06-16 13:17:30|43467.8|43447.8|43481.9|43461.9|43482.3|43462.3|43467.8|43447.8|5
1623849460000|2021-06-16 13:17:40|43482.3|43462.3|43489.4|43469.4|43491.9|43471.9|43482.3|43462.3|26
1623849470000|2021-06-16 13:17:50|43488.9|43468.9|43491.9|43471.9|43491.9|43471.9|43486.9|43466.9|9
1623849480000|2021-06-16 13:18:00|43496.9|43476.9|43499.8|43479.8|43499.8|43479.8|43496.9|43476.9|25
1623849490000|2021-06-16 13:18:10|43501.9|43481.9|43504.4|43484.4|43504.4|43484.4|43501.9|43481.9|23
1623849500000|2021-06-16 13:18:20|43504.8|43484.8|43504.4|43484.4|43506.9|43486.9|43504.4|43484.4|18
1623849510000|2021-06-16 13:18:30|43504.8|43484.8|43499.8|43479.8|43504.8|43484.8|43496.9|43476.9|25
1623849520000|2021-06-16 13:18:40|43499.4|43479.4|43497.3|43477.3|43499.4|43479.4|43495.3|43475.3|505
1623849530000|2021-06-16 13:18:50|43495.3|43475.3|43493.2|43473.2|43497.3|43477.3|43492.8|43472.8|13
1623849540000|2021-06-16 13:19:00|43492.8|43472.8|43497.8|43477.8|43498.2|43478.2|43492.8|43472.8|22
1623849550000|2021-06-16 13:19:10|43498.2|43478.2|43518.7|43498.7|43518.7|43498.7|43498.2|43478.2|61
1623849560000|2021-06-16 13:19:20|43516.2|43496.2|43530.7|43510.7|43532.8|43512.8|43516.2|43496.2|21
1623849570000|2021-06-16 13:19:30|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|10
1623849580000|2021-06-16 13:19:40|43525.7|43505.7|43522.8|43502.8|43525.7|43505.7|43517.8|43497.8|19
1623849590000|2021-06-16 13:19:50|43523.2|43503.2|43518.2|43498.2|43523.2|43503.2|43518.2|43498.2|35
1623849600000|2021-06-16 13:20:00|43520.3|43500.3|43518.2|43498.2|43523.2|43503.2|43517.8|43497.8|31
1623849610000|2021-06-16 13:20:10|43517.8|43497.8|43515.7|43495.7|43520.7|43500.7|43515.7|43495.7|19
1623849620000|2021-06-16 13:20:20|43515.3|43495.3|43503.7|43483.7|43515.3|43495.3|43503.7|43483.7|38
1623849630000|2021-06-16 13:20:30|43503.2|43483.2|43507.8|43487.8|43509.8|43489.8|43500.7|43480.7|43
1623849640000|2021-06-16 13:20:40|43508.2|43488.2|43493.2|43473.2|43510.3|43490.3|43493.2|43473.2|20
1623849650000|2021-06-16 13:20:50|43492.8|43472.8|43490.7|43470.7|43493.2|43473.2|43488.2|43468.2|24
1623849660000|2021-06-16 13:21:00|43488.2|43468.2|43480.3|43460.3|43490.7|43470.7|43473.2|43453.2|38
1623849670000|2021-06-16 13:21:10|43482.3|43462.3|43475.7|43455.7|43482.8|43462.8|43475.7|43455.7|25
1623849680000|2021-06-16 13:21:20|43477.8|43457.8|43470.3|43450.3|43478.2|43458.2|43470.3|43450.3|18
1623849690000|2021-06-16 13:21:30|43469.8|43449.8|43464.8|43444.8|43469.8|43449.8|43464.8|43444.8|33
1623849700000|2021-06-16 13:21:40|43462.8|43442.8|43463.2|43443.2|43465.3|43445.3|43460.7|43440.7|14
1623849710000|2021-06-16 13:21:50|43463.7|43443.7|43463.2|43443.2|43467.8|43447.8|43463.2|43443.2|6
1623849720000|2021-06-16 13:22:00|43462.8|43442.8|43472.8|43452.8|43472.8|43452.8|43460.7|43440.7|10
1623849730000|2021-06-16 13:22:10|43470.7|43450.7|43473.2|43453.2|43473.2|43453.2|43470.3|43450.3|13
1623849740000|2021-06-16 13:22:20|43475.7|43455.7|43473.2|43453.2|43475.7|43455.7|43472.8|43452.8|7
1623849750000|2021-06-16 13:22:30|43470.3|43450.3|43472.8|43452.8|43472.8|43452.8|43470.3|43450.3|11
1623849760000|2021-06-16 13:22:40|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|2
1623849770000|2021-06-16 13:22:50|43472.8|43452.8|43470.7|43450.7|43473.2|43453.2|43467.8|43447.8|26
1623849780000|2021-06-16 13:23:00|43471.2|43451.2|43468.2|43448.2|43473.2|43453.2|43468.2|43448.2|12
1623849790000|2021-06-16 13:23:10|43467.8|43447.8|43480.7|43460.7|43483.2|43463.2|43467.8|43447.8|15
1623849800000|2021-06-16 13:23:20|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|23
1623849810000|2021-06-16 13:23:30|43482.3|43462.3|43475.7|43455.7|43483.7|43463.7|43473.7|43453.7|18
1623849820000|2021-06-16 13:23:40|43475.3|43455.3|43473.2|43453.2|43475.7|43455.7|43473.2|43453.2|8
1623849830000|2021-06-16 13:23:50|43475.3|43455.3|43473.2|43453.2|43477.8|43457.8|43470.7|43450.7|7
1623849840000|2021-06-16 13:24:00|43473.7|43453.7|43472.8|43452.8|43477.8|43457.8|43472.8|43452.8|14
1623849850000|2021-06-16 13:24:10|43475.7|43455.7|43480.7|43460.7|43480.7|43460.7|43473.2|43453.2|5
1623849860000|2021-06-16 13:24:20|43478.2|43458.2|43482.8|43462.8|43482.8|43462.8|43478.2|43458.2|4
1623849870000|2021-06-16 13:24:30|43483.2|43463.2|43497.8|43477.8|43500.7|43480.7|43482.8|43462.8|29
1623849880000|2021-06-16 13:24:40|43498.2|43478.2|43500.7|43480.7|43500.7|43480.7|43497.8|43477.8|0
1623849890000|2021-06-16 13:24:50|43498.2|43478.2|43493.2|43473.2|43498.2|43478.2|43491.2|43471.2|10
1623849900000|2021-06-16 13:25:00|43497.8|43477.8|43481.2|43461.2|43500.7|43480.7|43481.2|43461.2|23
1623849910000|2021-06-16 13:25:10|43483.2|43463.2|43488.2|43468.2|43490.7|43470.7|43482.8|43462.8|14
1623849920000|2021-06-16 13:25:20|43488.7|43468.7|43490.7|43470.7|43490.7|43470.7|43488.2|43468.2|5
1623849930000|2021-06-16 13:25:30|43487.8|43467.8|43473.2|43453.2|43487.8|43467.8|43473.2|43453.2|16
1623849940000|2021-06-16 13:25:40|43477.8|43457.8|43472.8|43452.8|43477.8|43457.8|43472.8|43452.8|5
1623849950000|2021-06-16 13:25:50|43475.3|43455.3|43477.3|43457.3|43477.3|43457.3|43475.3|43455.3|21
1623849960000|2021-06-16 13:26:00|43477.8|43457.8|43478.2|43458.2|43482.8|43462.8|43477.3|43457.3|23
1623849970000|2021-06-16 13:26:10|43482.8|43462.8|43484.8|43464.8|43484.8|43464.8|43480.3|43460.3|15
1623849980000|2021-06-16 13:26:20|43485.3|43465.3|43492.3|43472.3|43492.3|43472.3|43485.3|43465.3|3
1623849990000|2021-06-16 13:26:30|43487.8|43467.8|43492.8|43472.8|43492.8|43472.8|43487.8|43467.8|5
1623850000000|2021-06-16 13:26:40|43495.3|43475.3|43492.8|43472.8|43495.7|43475.7|43492.8|43472.8|4
1623850010000|2021-06-16 13:26:50|43493.2|43473.2|43483.2|43463.2|43493.2|43473.2|43482.8|43462.8|17
1623850020000|2021-06-16 13:27:00|43487.8|43467.8|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|7
1623850030000|2021-06-16 13:27:10|43483.2|43463.2|43485.7|43465.7|43485.7|43465.7|43482.8|43462.8|11
1623850040000|2021-06-16 13:27:20|43482.8|43462.8|43482.8|43462.8|43483.2|43463.2|43482.8|43462.8|4
1623850050000|2021-06-16 13:27:30|43485.7|43465.7|43485.7|43465.7|43487.8|43467.8|43482.8|43462.8|18
1623850060000|2021-06-16 13:27:40|43487.8|43467.8|43488.2|43468.2|43492.3|43472.3|43487.8|43467.8|10
1623850070000|2021-06-16 13:27:50|43487.8|43467.8|43487.8|43467.8|43488.2|43468.2|43485.7|43465.7|4
1623850080000|2021-06-16 13:28:00|43488.2|43468.2|43481.7|43461.7|43493.7|43473.7|43481.7|43461.7|26
1623850090000|2021-06-16 13:28:10|43480.7|43460.7|43483.2|43463.2|43483.2|43463.2|43480.7|43460.7|6
1623850100000|2021-06-16 13:28:20|43482.8|43462.8|43478.2|43458.2|43482.8|43462.8|43478.2|43458.2|5
1623850110000|2021-06-16 13:28:30|||||||||1
1623850120000|2021-06-16 13:28:40|43480.7|43460.7|43482.8|43462.8|43485.3|43465.3|43478.2|43458.2|16
1623850130000|2021-06-16 13:28:50|43483.2|43463.2|43487.8|43467.8|43487.8|43467.8|43483.2|43463.2|9
1623850140000|2021-06-16 13:29:00|43488.2|43468.2|43495.7|43475.7|43496.2|43476.2|43488.2|43468.2|12
1623850150000|2021-06-16 13:29:10|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|16
1623850160000|2021-06-16 13:29:20|43493.2|43473.2|43495.7|43475.7|43495.7|43475.7|43493.2|43473.2|4
1623850170000|2021-06-16 13:29:30|43496.2|43476.2|43498.2|43478.2|43500.7|43480.7|43495.7|43475.7|4
1623850180000|2021-06-16 13:29:40|43497.8|43477.8|43498.2|43478.2|43498.2|43478.2|43495.7|43475.7|5
1623850190000|2021-06-16 13:29:50|43497.8|43477.8|43498.2|43478.2|43498.7|43478.7|43495.7|43475.7|3
1623850200000|2021-06-16 13:30:00|43500.7|43480.7|43481.2|43461.2|43502.8|43482.8|43481.2|43461.2|23
1623850210000|2021-06-16 13:30:10|43479.2|43459.2|43485.7|43465.7|43485.7|43465.7|43477.8|43457.8|12
1623850220000|2021-06-16 13:30:20|43487.8|43467.8|43502.8|43482.8|43502.8|43482.8|43487.8|43467.8|21
1623850230000|2021-06-16 13:30:30|43500.7|43480.7|43500.7|43480.7|43501.2|43481.2|43497.8|43477.8|9
1623850240000|2021-06-16 13:30:40|43501.2|43481.2|43497.3|43477.3|43501.2|43481.2|43497.3|43477.3|10
1623850250000|2021-06-16 13:30:50|43497.8|43477.8|43502.8|43482.8|43503.2|43483.2|43497.3|43477.3|12
1623850260000|2021-06-16 13:31:00|43503.2|43483.2|43497.8|43477.8|43503.2|43483.2|43497.8|43477.8|6
1623850270000|2021-06-16 13:31:10|43495.3|43475.3|43497.8|43477.8|43497.8|43477.8|43495.3|43475.3|11
1623850280000|2021-06-16 13:31:20|43495.7|43475.7|43480.7|43460.7|43495.7|43475.7|43478.7|43458.7|45
1623850290000|2021-06-16 13:31:30|43478.7|43458.7|43477.8|43457.8|43480.7|43460.7|43475.7|43455.7|33
1623850300000|2021-06-16 13:31:40|43480.7|43460.7|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|13
1623850310000|2021-06-16 13:31:50|43478.2|43458.2|43475.7|43455.7|43478.2|43458.2|43475.7|43455.7|7
1623850320000|2021-06-16 13:32:00|43465.7|43445.7|43468.2|43448.2|43471.2|43451.2|43460.7|43440.7|24
1623850330000|2021-06-16 13:32:10|43467.8|43447.8|43477.8|43457.8|43482.3|43462.3|43467.8|43447.8|7
1623850340000|2021-06-16 13:32:20|43478.2|43458.2|43472.8|43452.8|43478.2|43458.2|43472.8|43452.8|11
1623850350000|2021-06-16 13:32:30|43473.2|43453.2|43478.2|43458.2|43478.2|43458.2|43472.8|43452.8|10
1623850360000|2021-06-16 13:32:40|43480.3|43460.3|43480.3|43460.3|43483.2|43463.2|43478.2|43458.2|34
1623850370000|2021-06-16 13:32:50|43478.2|43458.2|43466.2|43446.2|43478.2|43458.2|43466.2|43446.2|11
1623850380000|2021-06-16 13:33:00|43468.2|43448.2|43483.2|43463.2|43483.2|43463.2|43468.2|43448.2|18
1623850390000|2021-06-16 13:33:10|43482.8|43462.8|43482.8|43462.8|43485.3|43465.3|43478.2|43458.2|12
1623850400000|2021-06-16 13:33:20|43483.2|43463.2|43476.2|43456.2|43483.2|43463.2|43475.7|43455.7|11
1623850410000|2021-06-16 13:33:30|43473.2|43453.2|43479.8|43459.8|43479.8|43459.8|43473.2|43453.2|5
1623850420000|2021-06-16 13:33:40|43477.8|43457.8|43480.3|43460.3|43480.8|43460.8|43477.8|43457.8|10
1623850430000|2021-06-16 13:33:50|43480.8|43460.8|43483.3|43463.3|43483.3|43463.3|43478.3|43458.3|7
1623850440000|2021-06-16 13:34:00|43485.8|43465.8|43492.3|43472.3|43492.3|43472.3|43485.8|43465.8|12
1623850450000|2021-06-16 13:34:10|43493.7|43473.7|43513.3|43493.3|43513.3|43493.3|43493.7|43473.7|28
1623850460000|2021-06-16 13:34:20|43502.8|43482.8|43505.8|43485.8|43505.8|43485.8|43502.8|43482.8|37
1623850470000|2021-06-16 13:34:30|43507.8|43487.8|43512.8|43492.8|43515.3|43495.3|43507.8|43487.8|24
1623850480000|2021-06-16 13:34:40|43510.8|43490.8|43513.3|43493.3|43515.8|43495.8|43505.3|43485.3|11
1623850490000|2021-06-16 13:34:50|43515.8|43495.8|43510.3|43490.3|43515.8|43495.8|43510.3|43490.3|5
1623850500000|2021-06-16 13:35:00|43510.8|43490.8|43525.8|43505.8|43525.8|43505.8|43510.8|43490.8|31
1623850510000|2021-06-16 13:35:10|43525.3|43505.3|43540.8|43520.8|43542.8|43522.8|43525.3|43505.3|32
1623850520000|2021-06-16 13:35:20|43540.3|43520.3|43535.8|43515.8|43540.8|43520.8|43532.8|43512.8|32
1623850530000|2021-06-16 13:35:30|43537.8|43517.8|43520.8|43500.8|43537.8|43517.8|43520.8|43500.8|10
1623850540000|2021-06-16 13:35:40|43518.7|43498.7|43522.8|43502.8|43527.3|43507.3|43515.8|43495.8|5
1623850550000|2021-06-16 13:35:50|43523.3|43503.3|43526.2|43506.2|43526.2|43506.2|43520.8|43500.8|9
1623850560000|2021-06-16 13:36:00|43530.8|43510.8|43527.8|43507.8|43532.8|43512.8|43525.8|43505.8|25
1623850570000|2021-06-16 13:36:10|43528.3|43508.3|43523.3|43503.3|43528.3|43508.3|43523.3|43503.3|25
1623850580000|2021-06-16 13:36:20|43523.7|43503.7|43538.3|43518.3|43542.8|43522.8|43523.7|43503.7|22
1623850590000|2021-06-16 13:36:30|43537.8|43517.8|43525.8|43505.8|43537.8|43517.8|43525.8|43505.8|19
1623850600000|2021-06-16 13:36:40|43527.8|43507.8|43528.3|43508.3|43528.3|43508.3|43525.8|43505.8|6
1623850610000|2021-06-16 13:36:50|43530.3|43510.3|43530.8|43510.8|43535.8|43515.8|43530.3|43510.3|8
1623850620000|2021-06-16 13:37:00|43528.7|43508.7|43511.2|43491.2|43528.7|43508.7|43511.2|43491.2|14
1623850630000|2021-06-16 13:37:10|43510.8|43490.8|43515.3|43495.3|43515.3|43495.3|43510.3|43490.3|4
1623850640000|2021-06-16 13:37:20|43513.3|43493.3|43510.8|43490.8|43515.8|43495.8|43508.3|43488.3|15
1623850650000|2021-06-16 13:37:30|43511.2|43491.2|43512.8|43492.8|43518.3|43498.3|43510.8|43490.8|14
1623850660000|2021-06-16 13:37:40|43510.8|43490.8|43510.8|43490.8|43512.8|43492.8|43510.8|43490.8|1
1623850670000|2021-06-16 13:37:50|43507.3|43487.3|43496.2|43476.2|43507.8|43487.8|43496.2|43476.2|18
1623850680000|2021-06-16 13:38:00|43495.8|43475.8|43490.8|43470.8|43495.8|43475.8|43490.3|43470.3|30
1623850690000|2021-06-16 13:38:10|43488.3|43468.3|43493.3|43473.3|43493.7|43473.7|43488.3|43468.3|11
1623850700000|2021-06-16 13:38:20|43495.3|43475.3|43502.8|43482.8|43502.8|43482.8|43495.3|43475.3|14
1623850710000|2021-06-16 13:38:30|43500.8|43480.8|43498.3|43478.3|43502.8|43482.8|43497.8|43477.8|20
1623850720000|2021-06-16 13:38:40|43497.8|43477.8|43497.8|43477.8|43499.8|43479.8|43488.3|43468.3|17
1623850730000|2021-06-16 13:38:50|43495.8|43475.8|43502.8|43482.8|43502.8|43482.8|43495.8|43475.8|7
1623850740000|2021-06-16 13:39:00|43504.8|43484.8|43516.7|43496.7|43516.7|43496.7|43504.8|43484.8|14
1623850750000|2021-06-16 13:39:10|43524.9|43504.9|43527.4|43507.4|43527.4|43507.4|43522.8|43502.8|14
1623850760000|2021-06-16 13:39:20|43527.8|43507.8|43525.8|43505.8|43528.3|43508.3|43523.7|43503.7|17
1623850770000|2021-06-16 13:39:30|43523.3|43503.3|43520.8|43500.8|43523.3|43503.3|43518.3|43498.3|23
1623850780000|2021-06-16 13:39:40|43522.8|43502.8|43508.3|43488.3|43522.8|43502.8|43508.3|43488.3|11
1623850790000|2021-06-16 13:39:50|43510.8|43490.8|43517.8|43497.8|43517.8|43497.8|43510.8|43490.8|10
1623850800000|2021-06-16 13:40:00|43518.3|43498.3|43515.8|43495.8|43522.8|43502.8|43515.8|43495.8|7
1623850810000|2021-06-16 13:40:10|43515.3|43495.3|43503.3|43483.3|43515.3|43495.3|43503.3|43483.3|12
1623850820000|2021-06-16 13:40:20|43503.7|43483.7|43513.3|43493.3|43513.3|43493.3|43503.7|43483.7|8
1623850830000|2021-06-16 13:40:30|43512.8|43492.8|43515.8|43495.8|43515.8|43495.8|43507.8|43487.8|44
1623850840000|2021-06-16 13:40:40|43515.3|43495.3|43502.8|43482.8|43515.3|43495.3|43502.8|43482.8|6
1623850850000|2021-06-16 13:40:50|43498.3|43478.3|43508.3|43488.3|43508.3|43488.3|43498.3|43478.3|25
1623850860000|2021-06-16 13:41:00|43512.8|43492.8|43503.3|43483.3|43515.8|43495.8|43503.3|43483.3|25
1623850870000|2021-06-16 13:41:10|43502.8|43482.8|43496.2|43476.2|43502.8|43482.8|43496.2|43476.2|6
1623850880000|2021-06-16 13:41:20|43498.3|43478.3|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|4
1623850890000|2021-06-16 13:41:30|43498.3|43478.3|43507.8|43487.8|43507.8|43487.8|43498.3|43478.3|8
1623850900000|2021-06-16 13:41:40|43509.9|43489.9|43514.9|43494.9|43516.9|43496.9|43508.3|43488.3|11
1623850910000|2021-06-16 13:41:50|43512.8|43492.8|43538.3|43518.3|43538.3|43518.3|43510.8|43490.8|28
1623850920000|2021-06-16 13:42:00|43540.3|43520.3|43547.8|43527.8|43547.8|43527.8|43540.3|43520.3|20
1623850930000|2021-06-16 13:42:10|43549.9|43529.9|43570.3|43550.3|43570.3|43550.3|43549.9|43529.9|43
1623850940000|2021-06-16 13:42:20|43572.4|43552.4|43573.3|43553.3|43573.3|43553.3|43567.8|43547.8|19
1623850950000|2021-06-16 13:42:30|43572.8|43552.8|43582.8|43562.8|43582.8|43562.8|43572.8|43552.8|49
1623850960000|2021-06-16 13:42:40|43585.8|43565.8|43585.8|43565.8|43595.8|43575.8|43585.8|43565.8|52
1623850970000|2021-06-16 13:42:50|43587.8|43567.8|43588.3|43568.3|43592.8|43572.8|43585.8|43565.8|25
1623850980000|2021-06-16 13:43:00|43587.8|43567.8|43598.3|43578.3|43600.8|43580.8|43587.8|43567.8|25
1623850990000|2021-06-16 13:43:10|43598.7|43578.7|43608.3|43588.3|43615.8|43595.8|43598.7|43578.7|227
1623851000000|2021-06-16 13:43:20|43610.3|43590.3|43622.8|43602.8|43623.3|43603.3|43607.8|43587.8|69
1623851010000|2021-06-16 13:43:30|43623.3|43603.3|43625.3|43605.3|43625.8|43605.8|43620.3|43600.3|50
1623851020000|2021-06-16 13:43:40|43623.3|43603.3|43615.8|43595.8|43623.3|43603.3|43612.8|43592.8|33
1623851030000|2021-06-16 13:43:50|43613.7|43593.7|43595.8|43575.8|43613.7|43593.7|43595.8|43575.8|22
1623851040000|2021-06-16 13:44:00|43597.8|43577.8|43597.8|43577.8|43598.3|43578.3|43595.3|43575.3|25
1623851050000|2021-06-16 13:44:10|43603.3|43583.3|43607.8|43587.8|43607.8|43587.8|43603.3|43583.3|16
1623851060000|2021-06-16 13:44:20|43603.3|43583.3|43602.8|43582.8|43614.9|43594.9|43602.8|43582.8|21
1623851070000|2021-06-16 13:44:30|43600.3|43580.3|43602.8|43582.8|43607.4|43587.4|43597.8|43577.8|12
1623851080000|2021-06-16 13:44:40|43603.3|43583.3|43622.8|43602.8|43624.9|43604.9|43603.3|43583.3|35
1623851090000|2021-06-16 13:44:50|43623.3|43603.3|43593.7|43573.7|43625.3|43605.3|43593.7|43573.7|39
1623851100000|2021-06-16 13:45:00|43593.3|43573.3|43622.8|43602.8|43622.8|43602.8|43592.8|43572.8|22
1623851110000|2021-06-16 13:45:10|43622.4|43602.4|43628.7|43608.7|43628.7|43608.7|43619.9|43599.9|23
1623851120000|2021-06-16 13:45:20|43627.8|43607.8|43622.8|43602.8|43628.3|43608.3|43622.8|43602.8|25
1623851130000|2021-06-16 13:45:30|43620.8|43600.8|43622.8|43602.8|43622.8|43602.8|43620.3|43600.3|5
1623851140000|2021-06-16 13:45:40|43620.3|43600.3|43619.9|43599.9|43622.8|43602.8|43619.9|43599.9|17
1623851150000|2021-06-16 13:45:50|43614.9|43594.9|43625.3|43605.3|43627.8|43607.8|43614.9|43594.9|19
1623851160000|2021-06-16 13:46:00|43627.8|43607.8|43629.9|43609.9|43630.8|43610.8|43625.8|43605.8|24
1623851170000|2021-06-16 13:46:10|43627.8|43607.8|43616.9|43596.9|43627.8|43607.8|43616.9|43596.9|28
1623851180000|2021-06-16 13:46:20|43614.9|43594.9|43617.8|43597.8|43621.9|43601.9|43610.3|43590.3|56
1623851190000|2021-06-16 13:46:30|43617.4|43597.4|43612.8|43592.8|43617.4|43597.4|43610.8|43590.8|21
1623851200000|2021-06-16 13:46:40|43610.3|43590.3|43607.8|43587.8|43610.8|43590.8|43607.8|43587.8|11
1623851210000|2021-06-16 13:46:50|43609.9|43589.9|43615.8|43595.8|43615.8|43595.8|43609.9|43589.9|17
1623851220000|2021-06-16 13:47:00|43613.3|43593.3|43603.3|43583.3|43613.3|43593.3|43603.3|43583.3|10
1623851230000|2021-06-16 13:47:10|43605.3|43585.3|43603.3|43583.3|43605.3|43585.3|43603.3|43583.3|6
1623851240000|2021-06-16 13:47:20|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|43604.9|43584.9|13
1623851250000|2021-06-16 13:47:30|43603.3|43583.3|43610.3|43590.3|43610.3|43590.3|43602.8|43582.8|10
1623851260000|2021-06-16 13:47:40|43609.9|43589.9|43598.3|43578.3|43609.9|43589.9|43597.8|43577.8|10
1623851270000|2021-06-16 13:47:50|43600.8|43580.8|43617.8|43597.8|43617.8|43597.8|43600.8|43580.8|47
1623851280000|2021-06-16 13:48:00|43620.3|43600.3|43613.3|43593.3|43622.8|43602.8|43613.3|43593.3|22
1623851290000|2021-06-16 13:48:10|43617.4|43597.4|43617.4|43597.4|43621.9|43601.9|43617.4|43597.4|13
1623851300000|2021-06-16 13:48:20|43619.4|43599.4|43620.3|43600.3|43622.8|43602.8|43619.4|43599.4|17
1623851310000|2021-06-16 13:48:30|43618.3|43598.3|43602.8|43582.8|43618.3|43598.3|43600.8|43580.8|14
1623851320000|2021-06-16 13:48:40|43603.3|43583.3|43602.4|43582.4|43603.3|43583.3|43597.8|43577.8|59
1623851330000|2021-06-16 13:48:50|43600.3|43580.3|43607.8|43587.8|43612.8|43592.8|43600.3|43580.3|14
1623851340000|2021-06-16 13:49:00|43609.9|43589.9|43600.8|43580.8|43610.3|43590.3|43598.7|43578.7|6
1623851350000|2021-06-16 13:49:10|43601.2|43581.2|43623.3|43603.3|43627.8|43607.8|43601.2|43581.2|38
1623851360000|2021-06-16 13:49:20|43621.2|43601.2|43628.3|43608.3|43628.3|43608.3|43621.2|43601.2|16
1623851370000|2021-06-16 13:49:30|43627.8|43607.8|43630.8|43610.8|43630.8|43610.8|43627.8|43607.8|14
1623851380000|2021-06-16 13:49:40|43631.2|43611.2|43630.8|43610.8|43631.2|43611.2|43630.8|43610.8|25
1623851390000|2021-06-16 13:49:50|43635.8|43615.8|43643.3|43623.3|43647.8|43627.8|43635.8|43615.8|29
1623851400000|2021-06-16 13:50:00|43642.8|43622.8|43679.9|43659.9|43679.9|43659.9|43642.8|43622.8|62
1623851410000|2021-06-16 13:50:10|43677.8|43657.8|43682.8|43662.8|43683.3|43663.3|43675.3|43655.3|51
1623851420000|2021-06-16 13:50:20|43682.4|43662.4|43679.9|43659.9|43682.8|43662.8|43677.8|43657.8|52
1623851430000|2021-06-16 13:50:30|43677.8|43657.8|43697.8|43677.8|43697.8|43677.8|43677.8|43657.8|45
1623851440000|2021-06-16 13:50:40|43700.3|43680.3|43705.3|43685.3|43707.8|43687.8|43700.3|43680.3|32
1623851450000|2021-06-16 13:50:50|43702.8|43682.8|43697.8|43677.8|43715.3|43695.3|43697.8|43677.8|58
1623851460000|2021-06-16 13:51:00|43692.8|43672.8|43682.8|43662.8|43692.8|43672.8|43680.3|43660.3|41
1623851470000|2021-06-16 13:51:10|43680.8|43660.8|43675.3|43655.3|43682.8|43662.8|43675.3|43655.3|23
1623851480000|2021-06-16 13:51:20|43675.8|43655.8|43692.8|43672.8|43692.8|43672.8|43675.8|43655.8|23
1623851490000|2021-06-16 13:51:30|43695.3|43675.3|43692.8|43672.8|43699.9|43679.9|43692.8|43672.8|24
1623851500000|2021-06-16 13:51:40|43675.3|43655.3|43666.7|43646.7|43675.8|43655.8|43666.7|43646.7|57
1623851510000|2021-06-16 13:51:50|43665.3|43645.3|43673.7|43653.7|43673.7|43653.7|43662.8|43642.8|35
1623851520000|2021-06-16 13:52:00|43671.2|43651.2|43655.3|43635.3|43671.2|43651.2|43652.8|43632.8|22
1623851530000|2021-06-16 13:52:10|43652.8|43632.8|43652.8|43632.8|43655.3|43635.3|43652.8|43632.8|12
1623851540000|2021-06-16 13:52:20|43655.3|43635.3|43664.9|43644.9|43664.9|43644.9|43655.3|43635.3|18
1623851550000|2021-06-16 13:52:30|43666.9|43646.9|43658.3|43638.3|43669.9|43649.9|43657.8|43637.8|18
1623851560000|2021-06-16 13:52:40|43658.7|43638.7|43667.8|43647.8|43670.8|43650.8|43658.7|43638.7|12
1623851570000|2021-06-16 13:52:50|43665.8|43645.8|43660.3|43640.3|43667.8|43647.8|43660.3|43640.3|34
1623851580000|2021-06-16 13:53:00|43660.8|43640.8|43645.8|43625.8|43660.8|43640.8|43642.8|43622.8|18
1623851590000|2021-06-16 13:53:10|43643.7|43623.7|43630.8|43610.8|43643.7|43623.7|43630.8|43610.8|34
1623851600000|2021-06-16 13:53:20|43632.8|43612.8|43647.8|43627.8|43647.8|43627.8|43632.8|43612.8|24
1623851610000|2021-06-16 13:53:30|43645.8|43625.8|43650.3|43630.3|43650.3|43630.3|43645.8|43625.8|9
1623851620000|2021-06-16 13:53:40|43657.8|43637.8|43668.3|43648.3|43672.8|43652.8|43657.8|43637.8|23
1623851630000|2021-06-16 13:53:50|43670.8|43650.8|43685.8|43665.8|43687.8|43667.8|43670.8|43650.8|31
1623851640000|2021-06-16 13:54:00|43688.3|43668.3|43695.3|43675.3|43698.3|43678.3|43688.3|43668.3|13
1623851650000|2021-06-16 13:54:10|43692.8|43672.8|43675.8|43655.8|43692.8|43672.8|43675.8|43655.8|15
1623851660000|2021-06-16 13:54:20|43677.8|43657.8|43702.8|43682.8|43704.9|43684.9|43675.8|43655.8|30
1623851670000|2021-06-16 13:54:30|43705.3|43685.3|43718.3|43698.3|43718.3|43698.3|43705.3|43685.3|55
1623851680000|2021-06-16 13:54:40|43717.8|43697.8|43708.3|43688.3|43718.7|43698.7|43708.3|43688.3|36
1623851690000|2021-06-16 13:54:50|43708.7|43688.7|43710.8|43690.8|43713.3|43693.3|43705.8|43685.8|36
1623851700000|2021-06-16 13:55:00|43712.8|43692.8|43712.8|43692.8|43718.3|43698.3|43712.8|43692.8|50
1623851710000|2021-06-16 13:55:10|43710.8|43690.8|43708.3|43688.3|43710.8|43690.8|43705.8|43685.8|49
1623851720000|2021-06-16 13:55:20|43705.8|43685.8|43700.8|43680.8|43707.8|43687.8|43700.8|43680.8|24
1623851730000|2021-06-16 13:55:30|43702.8|43682.8|43697.8|43677.8|43703.3|43683.3|43695.8|43675.8|27
1623851740000|2021-06-16 13:55:40|43695.8|43675.8|43693.7|43673.7|43695.8|43675.8|43688.7|43668.7|30
1623851750000|2021-06-16 13:55:50|43695.8|43675.8|43693.3|43673.3|43698.3|43678.3|43691.2|43671.2|11
1623851760000|2021-06-16 13:56:00|43695.3|43675.3|43707.8|43687.8|43707.8|43687.8|43695.3|43675.3|18
1623851770000|2021-06-16 13:56:10|43708.3|43688.3|43705.3|43685.3|43708.3|43688.3|43700.8|43680.8|25
1623851780000|2021-06-16 13:56:20|43703.3|43683.3|43714.9|43694.9|43714.9|43694.9|43698.3|43678.3|22
1623851790000|2021-06-16 13:56:30|43712.8|43692.8|43700.8|43680.8|43712.8|43692.8|43700.8|43680.8|15
1623851800000|2021-06-16 13:56:40|43702.8|43682.8|43698.3|43678.3|43703.7|43683.7|43698.3|43678.3|9
1623851810000|2021-06-16 13:56:50|43695.3|43675.3|43698.3|43678.3|43698.3|43678.3|43695.3|43675.3|19
1623851820000|2021-06-16 13:57:00|43705.3|43685.3|43693.7|43673.7|43707.8|43687.8|43693.7|43673.7|25
1623851830000|2021-06-16 13:57:10|43693.3|43673.3|43690.3|43670.3|43693.3|43673.3|43690.3|43670.3|18
1623851840000|2021-06-16 13:57:20|43690.8|43670.8|43690.3|43670.3|43692.8|43672.8|43690.3|43670.3|5
1623851850000|2021-06-16 13:57:30|43689.9|43669.9|43678.3|43658.3|43690.3|43670.3|43675.3|43655.3|17
1623851860000|2021-06-16 13:57:40|43682.4|43662.4|43688.3|43668.3|43688.3|43668.3|43678.3|43658.3|16
1623851870000|2021-06-16 13:57:50|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|11
1623851880000|2021-06-16 13:58:00|43687.4|43667.4|43680.8|43660.8|43687.4|43667.4|43680.8|43660.8|8
1623851890000|2021-06-16 13:58:10|43682.8|43662.8|43685.3|43665.3|43688.3|43668.3|43682.8|43662.8|17
1623851900000|2021-06-16 13:58:20|43684.9|43664.9|43682.8|43662.8|43684.9|43664.9|43679.9|43659.9|13
1623851910000|2021-06-16 13:58:30|43684.9|43664.9|43680.3|43660.3|43687.8|43667.8|43680.3|43660.3|13
1623851920000|2021-06-16 13:58:40|43682.8|43662.8|43694.9|43674.9|43694.9|43674.9|43682.8|43662.8|23
1623851930000|2021-06-16 13:58:50|43695.8|43675.8|43702.8|43682.8|43705.3|43685.3|43695.3|43675.3|26
1623851940000|2021-06-16 13:59:00|43705.3|43685.3|43703.3|43683.3|43707.8|43687.8|43702.8|43682.8|12
1623851950000|2021-06-16 13:59:10|43703.7|43683.7|43700.3|43680.3|43707.8|43687.8|43700.3|43680.3|11
1623851960000|2021-06-16 13:59:20|43698.3|43678.3|43697.8|43677.8|43698.3|43678.3|43695.3|43675.3|12
1623851970000|2021-06-16 13:59:30|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|8
1623851980000|2021-06-16 13:59:40|43698.3|43678.3|43702.8|43682.8|43705.3|43685.3|43697.8|43677.8|11
1623851990000|2021-06-16 13:59:50|43700.8|43680.8|43700.3|43680.3|43702.8|43682.8|43700.3|43680.3|4
1623852000000|2021-06-16 14:00:00|43702.4|43682.4|43717.8|43697.8|43717.8|43697.8|43702.4|43682.4|28
1623852010000|2021-06-16 14:00:10|43720.3|43700.3|43740.8|43720.8|43740.8|43720.8|43718.3|43698.3|76
1623852020000|2021-06-16 14:00:20|43738.7|43718.7|43733.3|43713.3|43745.8|43725.8|43733.3|43713.3|55
1623852030000|2021-06-16 14:00:30|43735.8|43715.8|43764.9|43744.9|43764.9|43744.9|43734.9|43714.9|61
1623852040000|2021-06-16 14:00:40|43762.8|43742.8|43768.3|43748.3|43775.3|43755.3|43762.8|43742.8|39
1623852050000|2021-06-16 14:00:50|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43760.8|43740.8|43
1623852060000|2021-06-16 14:01:00|43768.3|43748.3|43769.9|43749.9|43782.4|43762.4|43767.8|43747.8|53
1623852070000|2021-06-16 14:01:10|43767.8|43747.8|43772.8|43752.8|43773.7|43753.7|43763.3|43743.3|48
1623852080000|2021-06-16 14:01:20|43770.8|43750.8|43788.7|43768.7|43788.7|43768.7|43768.3|43748.3|54
1623852090000|2021-06-16 14:01:30|43790.8|43770.8|43799.9|43779.9|43807.8|43787.8|43790.8|43770.8|80
1623852100000|2021-06-16 14:01:40|43797.8|43777.8|43785.3|43765.3|43800.8|43780.8|43785.3|43765.3|64
1623852110000|2021-06-16 14:01:50|43785.8|43765.8|43812.8|43792.8|43814.9|43794.9|43780.8|43760.8|73
1623852120000|2021-06-16 14:02:00|43812.4|43792.4|43810.3|43790.3|43812.4|43792.4|43802.8|43782.8|55
1623852130000|2021-06-16 14:02:10|43810.8|43790.8|43806.2|43786.2|43810.8|43790.8|43800.8|43780.8|65
1623852140000|2021-06-16 14:02:20|43805.8|43785.8|43792.8|43772.8|43807.8|43787.8|43787.8|43767.8|45
1623852150000|2021-06-16 14:02:30|43793.3|43773.3|43807.8|43787.8|43812.4|43792.4|43793.3|43773.3|35
1623852160000|2021-06-16 14:02:40|43805.8|43785.8|43797.8|43777.8|43805.8|43785.8|43797.4|43777.4|41
1623852170000|2021-06-16 14:02:50|43798.3|43778.3|43795.3|43775.3|43798.3|43778.3|43793.7|43773.7|30
1623852180000|2021-06-16 14:03:00|43790.8|43770.8|43818.3|43798.3|43818.3|43798.3|43790.8|43770.8|46
1623852190000|2021-06-16 14:03:10|43822.8|43802.8|43815.3|43795.3|43822.8|43802.8|43815.3|43795.3|36
1623852200000|2021-06-16 14:03:20|43815.8|43795.8|43820.8|43800.8|43820.8|43800.8|43814.9|43794.9|16
1623852210000|2021-06-16 14:03:30|43821.2|43801.2|43817.8|43797.8|43821.2|43801.2|43817.8|43797.8|18
1623852220000|2021-06-16 14:03:40|43818.3|43798.3|43835.3|43815.3|43837.4|43817.4|43817.8|43797.8|47
1623852230000|2021-06-16 14:03:50|43834.9|43814.9|43831.2|43811.2|43834.9|43814.9|43829.9|43809.9|33
1623852240000|2021-06-16 14:04:00|43830.8|43810.8|43825.3|43805.3|43830.8|43810.8|43825.3|43805.3|20
1623852250000|2021-06-16 14:04:10|43824.9|43804.9|43831.7|43811.7|43831.7|43811.7|43824.9|43804.9|544
1623852260000|2021-06-16 14:04:20|43831.2|43811.2|43833.3|43813.3|43835.8|43815.8|43830.8|43810.8|27
1623852270000|2021-06-16 14:04:30|43828.7|43808.7|43833.3|43813.3|43833.7|43813.7|43828.3|43808.3|74
1623852280000|2021-06-16 14:04:40|43831.2|43811.2|43808.7|43788.7|43831.2|43811.2|43808.7|43788.7|168
1623852290000|2021-06-16 14:04:50|43806.2|43786.2|43820.8|43800.8|43820.8|43800.8|43803.7|43783.7|77
1623852300000|2021-06-16 14:05:00|43821.2|43801.2|43831.2|43811.2|43831.7|43811.7|43821.2|43801.2|31
1623852310000|2021-06-16 14:05:10|43830.8|43810.8|43823.7|43803.7|43830.8|43810.8|43823.7|43803.7|20
1623852320000|2021-06-16 14:05:20|43824.2|43804.2|43828.7|43808.7|43828.7|43808.7|43824.2|43804.2|24
1623852330000|2021-06-16 14:05:30|43829.6|43809.6|43856.7|43836.7|43856.7|43836.7|43829.6|43809.6|74
1623852340000|2021-06-16 14:05:40|43858.7|43838.7|43868.7|43848.7|43881.2|43861.2|43858.7|43838.7|67
1623852350000|2021-06-16 14:05:50|43866.2|43846.2|43875.8|43855.8|43875.8|43855.8|43858.7|43838.7|46
1623852360000|2021-06-16 14:06:00|43873.7|43853.7|43891.2|43871.2|43893.7|43873.7|43873.7|43853.7|101
1623852370000|2021-06-16 14:06:10|43893.3|43873.3|43895.8|43875.8|43897.8|43877.8|43885.8|43865.8|73
1623852380000|2021-06-16 14:06:20|43898.3|43878.3|43893.7|43873.7|43900.3|43880.3|43891.7|43871.7|51
1623852390000|2021-06-16 14:06:30|43893.3|43873.3|43878.3|43858.3|43893.7|43873.7|43878.3|43858.3|51
1623852400000|2021-06-16 14:06:40|43875.8|43855.8|43880.8|43860.8|43880.8|43860.8|43868.7|43848.7|49
1623852410000|2021-06-16 14:06:50|43878.7|43858.7|43880.8|43860.8|43888.7|43868.7|43878.7|43858.7|29
1623852420000|2021-06-16 14:07:00|43880.3|43860.3|43883.7|43863.7|43883.7|43863.7|43868.7|43848.7|48
1623852430000|2021-06-16 14:07:10|43884.2|43864.2|43881.7|43861.7|43885.8|43865.8|43878.7|43858.7|62
1623852440000|2021-06-16 14:07:20|43879.2|43859.2|43866.2|43846.2|43881.7|43861.7|43866.2|43846.2|23
1623852450000|2021-06-16 14:07:30|43865.8|43845.8|43871.2|43851.2|43878.7|43858.7|43865.8|43845.8|39
1623852460000|2021-06-16 14:07:40|43870.8|43850.8|43858.3|43838.3|43870.8|43850.8|43858.3|43838.3|22
1623852470000|2021-06-16 14:07:50|43858.7|43838.7|43861.2|43841.2|43863.7|43843.7|43856.7|43836.7|20
1623852480000|2021-06-16 14:08:00|43860.8|43840.8|43858.7|43838.7|43860.8|43840.8|43856.2|43836.2|32
1623852490000|2021-06-16 14:08:10|43859.2|43839.2|43870.8|43850.8|43870.8|43850.8|43859.2|43839.2|24
1623852500000|2021-06-16 14:08:20|43871.2|43851.2|43868.3|43848.3|43871.2|43851.2|43868.3|43848.3|40
1623852510000|2021-06-16 14:08:30|43866.2|43846.2|43878.3|43858.3|43878.3|43858.3|43863.7|43843.7|14
1623852520000|2021-06-16 14:08:40|43877.8|43857.8|43861.7|43841.7|43877.8|43857.8|43861.2|43841.2|39
1623852530000|2021-06-16 14:08:50|43863.3|43843.3|43856.2|43836.2|43863.3|43843.3|43856.2|43836.2|26
1623852540000|2021-06-16 14:09:00|43853.7|43833.7|43844.2|43824.2|43853.7|43833.7|43843.7|43823.7|24
1623852550000|2021-06-16 14:09:10|43846.2|43826.2|43840.3|43820.3|43848.7|43828.7|43840.3|43820.3|20
1623852560000|2021-06-16 14:09:20|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43838.3|43818.3|36
1623852570000|2021-06-16 14:09:30|43841.2|43821.2|43838.3|43818.3|43841.2|43821.2|43838.3|43818.3|23
1623852580000|2021-06-16 14:09:40|43836.2|43816.2|43858.7|43838.7|43858.7|43838.7|43836.2|43816.2|39
1623852590000|2021-06-16 14:09:50|43860.8|43840.8|43889.2|43869.2|43889.2|43869.2|43860.8|43840.8|43
1623852600000|2021-06-16 14:10:00|43891.7|43871.7|43908.7|43888.7|43908.7|43888.7|43889.2|43869.2|50
1623852610000|2021-06-16 14:10:10|43906.2|43886.2|43891.2|43871.2|43906.2|43886.2|43891.2|43871.2|35
1623852620000|2021-06-16 14:10:20|43886.7|43866.7|43873.7|43853.7|43886.7|43866.7|43873.7|43853.7|23
1623852630000|2021-06-16 14:10:30|43871.7|43851.7|43878.7|43858.7|43878.7|43858.7|43871.7|43851.7|22
1623852640000|2021-06-16 14:10:40|43881.2|43861.2|43873.7|43853.7|43883.7|43863.7|43871.7|43851.7|53
1623852650000|2021-06-16 14:10:50|43871.7|43851.7|43888.7|43868.7|43888.7|43868.7|43871.7|43851.7|28
1623852660000|2021-06-16 14:11:00|43893.3|43873.3|43898.7|43878.7|43906.2|43886.2|43888.7|43868.7|40
1623852670000|2021-06-16 14:11:10|43898.3|43878.3|43906.7|43886.7|43906.7|43886.7|43896.2|43876.2|21
1623852680000|2021-06-16 14:11:20|43906.2|43886.2|43883.7|43863.7|43908.3|43888.3|43883.7|43863.7|20
1623852690000|2021-06-16 14:11:30|43881.7|43861.7|43868.7|43848.7|43881.7|43861.7|43863.7|43843.7|58
1623852700000|2021-06-16 14:11:40|43864.6|43844.6|43863.7|43843.7|43868.7|43848.7|43863.7|43843.7|20
1623852710000|2021-06-16 14:11:50|43861.7|43841.7|43885.8|43865.8|43885.8|43865.8|43861.2|43841.2|50
1623852720000|2021-06-16 14:12:00|43890.8|43870.8|43906.2|43886.2|43906.2|43886.2|43888.7|43868.7|32
1623852730000|2021-06-16 14:12:10|43910.8|43890.8|43913.7|43893.7|43918.3|43898.3|43910.8|43890.8|70
1623852740000|2021-06-16 14:12:20|43915.8|43895.8|43913.7|43893.7|43918.7|43898.7|43913.7|43893.7|48
1623852750000|2021-06-16 14:12:30|43918.7|43898.7|43913.7|43893.7|43918.7|43898.7|43913.7|43893.7|42
1623852760000|2021-06-16 14:12:40|43918.7|43898.7|43913.7|43893.7|43918.7|43898.7|43913.7|43893.7|25
1623852770000|2021-06-16 14:12:50|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43904.2|43884.2|19
1623852780000|2021-06-16 14:13:00|43913.7|43893.7|43913.7|43893.7|43918.7|43898.7|43913.7|43893.7|24
1623852790000|2021-06-16 14:13:10|43915.8|43895.8|43908.3|43888.3|43918.7|43898.7|43904.6|43884.6|35
1623852800000|2021-06-16 14:13:20|43908.7|43888.7|43906.2|43886.2|43911.2|43891.2|43906.2|43886.2|16
1623852810000|2021-06-16 14:13:30|43908.7|43888.7|43906.7|43886.7|43910.8|43890.8|43906.2|43886.2|20
1623852820000|2021-06-16 14:13:40|43908.7|43888.7|43906.2|43886.2|43908.7|43888.7|43906.2|43886.2|8
1623852830000|2021-06-16 14:13:50|43908.7|43888.7|43916.7|43896.7|43916.7|43896.7|43906.7|43886.7|15
1623852840000|2021-06-16 14:14:00|43916.2|43896.2|43911.2|43891.2|43916.2|43896.2|43911.2|43891.2|25
1623852850000|2021-06-16 14:14:10|43911.7|43891.7|43921.2|43901.2|43921.7|43901.7|43911.7|43891.7|79
1623852860000|2021-06-16 14:14:20|43923.7|43903.7|43926.7|43906.7|43929.2|43909.2|43923.7|43903.7|33
1623852870000|2021-06-16 14:14:30|43927.1|43907.1|43924.6|43904.6|43929.6|43909.6|43924.2|43904.2|21
1623852880000|2021-06-16 14:14:40|43926.7|43906.7|43936.2|43916.2|43944.2|43924.2|43924.2|43904.2|73
1623852890000|2021-06-16 14:14:50|43933.7|43913.7|43928.7|43908.7|43933.7|43913.7|43925.8|43905.8|32
1623852900000|2021-06-16 14:15:00|43926.7|43906.7|43941.7|43921.7|43941.7|43921.7|43926.7|43906.7|31
1623852910000|2021-06-16 14:15:10|43938.7|43918.7|43936.2|43916.2|43941.7|43921.7|43933.7|43913.7|20
1623852920000|2021-06-16 14:15:20|43936.7|43916.7|43938.7|43918.7|43940.8|43920.8|43936.2|43916.2|46
1623852930000|2021-06-16 14:15:30|43939.2|43919.2|43948.7|43928.7|43948.7|43928.7|43939.2|43919.2|15
1623852940000|2021-06-16 14:15:40|43945.8|43925.8|43941.7|43921.7|43945.8|43925.8|43941.7|43921.7|13
1623852950000|2021-06-16 14:15:50|43939.2|43919.2|43938.7|43918.7|43941.7|43921.7|43938.7|43918.7|22
1623852960000|2021-06-16 14:16:00|43939.2|43919.2|43948.3|43928.3|43948.3|43928.3|43939.2|43919.2|26
1623852970000|2021-06-16 14:16:10|43946.2|43926.2|43946.7|43926.7|43946.7|43926.7|43943.7|43923.7|29
1623852980000|2021-06-16 14:16:20|43946.2|43926.2|43934.2|43914.2|43946.7|43926.7|43931.7|43911.7|52
1623852990000|2021-06-16 14:16:30|43931.2|43911.2|43911.2|43891.2|43931.2|43911.2|43911.2|43891.2|43
1623853000000|2021-06-16 14:16:40|43909.2|43889.2|43919.6|43899.6|43919.6|43899.6|43906.7|43886.7|28
1623853010000|2021-06-16 14:16:50|43919.2|43899.2|43916.2|43896.2|43919.2|43899.2|43911.2|43891.2|34
1623853020000|2021-06-16 14:17:00|43916.7|43896.7|43924.2|43904.2|43924.2|43904.2|43914.2|43894.2|31
1623853030000|2021-06-16 14:17:10|43926.7|43906.7|43943.7|43923.7|43943.7|43923.7|43926.7|43906.7|32
1623853040000|2021-06-16 14:17:20|43945.8|43925.8|43939.2|43919.2|43946.2|43926.2|43939.2|43919.2|55
1623853050000|2021-06-16 14:17:30|43941.2|43921.2|43943.7|43923.7|43943.7|43923.7|43941.2|43921.2|43
1623853060000|2021-06-16 14:17:40|43941.7|43921.7|43936.2|43916.2|43941.7|43921.7|43936.2|43916.2|11
1623853070000|2021-06-16 14:17:50|43938.7|43918.7|43946.2|43926.2|43946.2|43926.2|43933.7|43913.7|19
1623853080000|2021-06-16 14:18:00|43948.3|43928.3|43979.6|43959.6|43979.6|43959.6|43946.7|43926.7|83
1623853090000|2021-06-16 14:18:10|43981.7|43961.7|43986.7|43966.7|43991.7|43971.7|43981.7|43961.7|92
1623853100000|2021-06-16 14:18:20|43989.6|43969.6|43994.2|43974.2|43994.2|43974.2|43976.7|43956.7|89
1623853110000|2021-06-16 14:18:30|43993.7|43973.7|43996.7|43976.7|43998.7|43978.7|43991.7|43971.7|51
1623853120000|2021-06-16 14:18:40|43998.7|43978.7|44003.7|43983.7|44005.8|43985.8|43998.7|43978.7|33
1623853130000|2021-06-16 14:18:50|44001.7|43981.7|44009.2|43989.2|44023.7|44003.7|44000.8|43980.8|41
1623853140000|2021-06-16 14:19:00|44008.7|43988.7|44004.2|43984.2|44011.2|43991.2|44004.2|43984.2|53
1623853150000|2021-06-16 14:19:10|44003.7|43983.7|44008.7|43988.7|44008.7|43988.7|44001.7|43981.7|30
1623853160000|2021-06-16 14:19:20|44009.2|43989.2|43996.7|43976.7|44011.2|43991.2|43996.7|43976.7|18
1623853170000|2021-06-16 14:19:30|43993.7|43973.7|43989.2|43969.2|43996.7|43976.7|43988.7|43968.7|25
1623853180000|2021-06-16 14:19:40|43990.8|43970.8|43978.3|43958.3|43990.8|43970.8|43976.2|43956.2|41
1623853190000|2021-06-16 14:19:50|43976.2|43956.2|43991.7|43971.7|43991.7|43971.7|43976.2|43956.2|26
1623853200000|2021-06-16 14:20:00|43990.8|43970.8|43971.2|43951.2|43990.8|43970.8|43971.2|43951.2|27
1623853210000|2021-06-16 14:20:10|43973.7|43953.7|43976.2|43956.2|43983.3|43963.3|43973.7|43953.7|27
1623853220000|2021-06-16 14:20:20|43978.3|43958.3|43969.2|43949.2|43978.7|43958.7|43968.7|43948.7|22
1623853230000|2021-06-16 14:20:30|43971.2|43951.2|43963.7|43943.7|43972.8|43952.8|43960.8|43940.8|43
1623853240000|2021-06-16 14:20:40|43961.2|43941.2|43953.3|43933.3|43961.2|43941.2|43948.7|43928.7|29
1623853250000|2021-06-16 14:20:50|43951.2|43931.2|43958.7|43938.7|43960.8|43940.8|43946.7|43926.7|29
1623853260000|2021-06-16 14:21:00|43956.2|43936.2|43963.7|43943.7|43968.7|43948.7|43956.2|43936.2|37
1623853270000|2021-06-16 14:21:10|43960.8|43940.8|43958.7|43938.7|43963.3|43943.3|43957.8|43937.8|7
1623853280000|2021-06-16 14:21:20|43954.6|43934.6|43953.7|43933.7|43960.8|43940.8|43953.7|43933.7|24
1623853290000|2021-06-16 14:21:30|43956.2|43936.2|43946.7|43926.7|43956.2|43936.2|43944.6|43924.6|15
1623853300000|2021-06-16 14:21:40|43944.2|43924.2|43934.2|43914.2|43944.6|43924.6|43934.2|43914.2|28
1623853310000|2021-06-16 14:21:50|43936.2|43916.2|43938.7|43918.7|43939.2|43919.2|43936.2|43916.2|36
1623853320000|2021-06-16 14:22:00|43938.3|43918.3|43931.7|43911.7|43938.3|43918.3|43928.7|43908.7|23
1623853330000|2021-06-16 14:22:10|43929.2|43909.2|43922.8|43902.8|43933.7|43913.7|43922.8|43902.8|28
1623853340000|2021-06-16 14:22:20|43920.8|43900.8|43913.7|43893.7|43920.8|43900.8|43913.7|43893.7|34
1623853350000|2021-06-16 14:22:30|43911.2|43891.2|43913.7|43893.7|43913.7|43893.7|43909.6|43889.6|24
1623853360000|2021-06-16 14:22:40|43915.8|43895.8|43923.3|43903.3|43923.3|43903.3|43914.2|43894.2|16
1623853370000|2021-06-16 14:22:50|43921.2|43901.2|43918.7|43898.7|43923.3|43903.3|43915.8|43895.8|16
1623853380000|2021-06-16 14:23:00|43921.2|43901.2|43923.7|43903.7|43923.7|43903.7|43918.7|43898.7|22
1623853390000|2021-06-16 14:23:10|43921.2|43901.2|43921.2|43901.2|43923.7|43903.7|43918.7|43898.7|10
1623853400000|2021-06-16 14:23:20|43919.2|43899.2|43949.2|43929.2|43949.2|43929.2|43919.2|43899.2|90
1623853410000|2021-06-16 14:23:30|43951.7|43931.7|43953.7|43933.7|43953.7|43933.7|43948.7|43928.7|27
1623853420000|2021-06-16 14:23:40|43955.5|43935.5|43971.2|43951.2|43978.3|43958.3|43955.5|43935.5|34
1623853430000|2021-06-16 14:23:50|43970.8|43950.8|43968.7|43948.7|43978.3|43958.3|43968.7|43948.7|25
1623853440000|2021-06-16 14:24:00|43969.2|43949.2|43983.3|43963.3|43983.7|43963.7|43969.2|43949.2|21
1623853450000|2021-06-16 14:24:10|43978.7|43958.7|43964.2|43944.2|43978.7|43958.7|43961.7|43941.7|16
1623853460000|2021-06-16 14:24:20|43963.7|43943.7|43950.8|43930.8|43963.7|43943.7|43950.8|43930.8|9
1623853470000|2021-06-16 14:24:30|43948.7|43928.7|43923.7|43903.7|43948.7|43928.7|43923.7|43903.7|59
1623853480000|2021-06-16 14:24:40|43923.3|43903.3|43913.7|43893.7|43923.7|43903.7|43913.7|43893.7|25
1623853490000|2021-06-16 14:24:50|43913.3|43893.3|43885.8|43865.8|43915.8|43895.8|43871.7|43851.7|153
1623853500000|2021-06-16 14:25:00|43883.3|43863.3|43901.2|43881.2|43901.7|43881.7|43883.3|43863.3|550
1623853510000|2021-06-16 14:25:10|43901.7|43881.7|43900.8|43880.8|43903.7|43883.7|43893.7|43873.7|30
1623853520000|2021-06-16 14:25:20|43901.2|43881.2|43908.3|43888.3|43915.8|43895.8|43899.6|43879.6|23
1623853530000|2021-06-16 14:25:30|43908.7|43888.7|43898.7|43878.7|43908.7|43888.7|43896.2|43876.2|23
1623853540000|2021-06-16 14:25:40|43900.8|43880.8|43896.2|43876.2|43901.2|43881.2|43896.2|43876.2|4
1623853550000|2021-06-16 14:25:50|43898.7|43878.7|43894.2|43874.2|43899.2|43879.2|43893.7|43873.7|8
1623853560000|2021-06-16 14:26:00|43893.7|43873.7|43873.7|43853.7|43893.7|43873.7|43873.7|43853.7|42
1623853570000|2021-06-16 14:26:10|43876.2|43856.2|43871.7|43851.7|43878.3|43858.3|43871.7|43851.7|98
1623853580000|2021-06-16 14:26:20|43873.7|43853.7|43875.8|43855.8|43878.7|43858.7|43869.2|43849.2|23
1623853590000|2021-06-16 14:26:30|43873.7|43853.7|43871.2|43851.2|43875.8|43855.8|43871.2|43851.2|14
1623853600000|2021-06-16 14:26:40|43870.8|43850.8|43876.7|43856.7|43876.7|43856.7|43866.7|43846.7|28
1623853610000|2021-06-16 14:26:50|43878.7|43858.7|43878.3|43858.3|43878.7|43858.7|43873.7|43853.7|7
1623853620000|2021-06-16 14:27:00|43876.2|43856.2|43869.2|43849.2|43876.2|43856.2|43866.2|43846.2|20
1623853630000|2021-06-16 14:27:10|43871.7|43851.7|43869.2|43849.2|43873.7|43853.7|43869.2|43849.2|11
1623853640000|2021-06-16 14:27:20|43868.7|43848.7|43854.2|43834.2|43868.7|43848.7|43854.2|43834.2|35
1623853650000|2021-06-16 14:27:30|43853.7|43833.7|43863.7|43843.7|43863.7|43843.7|43853.7|43833.7|11
1623853660000|2021-06-16 14:27:40|43864.2|43844.2|43858.7|43838.7|43864.2|43844.2|43858.3|43838.3|18
1623853670000|2021-06-16 14:27:50|43861.2|43841.2|43851.2|43831.2|43861.2|43841.2|43851.2|43831.2|9
1623853680000|2021-06-16 14:28:00|43849.2|43829.2|43848.7|43828.7|43851.7|43831.7|43848.7|43828.7|19
1623853690000|2021-06-16 14:28:10|43849.6|43829.6|43854.2|43834.2|43858.3|43838.3|43849.6|43829.6|33
1623853700000|2021-06-16 14:28:20|43856.2|43836.2|43856.2|43836.2|43856.7|43836.7|43854.2|43834.2|9
1623853710000|2021-06-16 14:28:30|43856.7|43836.7|43861.7|43841.7|43866.2|43846.2|43856.7|43836.7|20
1623853720000|2021-06-16 14:28:40|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43859.2|43839.2|9
1623853730000|2021-06-16 14:28:50|43859.2|43839.2|43854.6|43834.6|43859.2|43839.2|43851.7|43831.7|16
1623853740000|2021-06-16 14:29:00|43856.7|43836.7|43871.7|43851.7|43873.7|43853.7|43854.2|43834.2|20
1623853750000|2021-06-16 14:29:10|43869.2|43849.2|43873.7|43853.7|43876.7|43856.7|43869.2|43849.2|20
1623853760000|2021-06-16 14:29:20|43871.7|43851.7|43873.7|43853.7|43873.7|43853.7|43871.7|43851.7|10
1623853770000|2021-06-16 14:29:30|43874.2|43854.2|43871.7|43851.7|43876.2|43856.2|43871.7|43851.7|6
1623853780000|2021-06-16 14:29:40|43874.6|43854.6|43871.7|43851.7|43876.7|43856.7|43871.7|43851.7|7
1623853790000|2021-06-16 14:29:50|43873.7|43853.7|43891.2|43871.2|43891.2|43871.2|43873.7|43853.7|17
1623853800000|2021-06-16 14:30:00|43894.2|43874.2|43916.2|43896.2|43916.2|43896.2|43894.2|43874.2|50
1623853810000|2021-06-16 14:30:10|43913.7|43893.7|43941.7|43921.7|43941.7|43921.7|43913.7|43893.7|64
1623853820000|2021-06-16 14:30:20|43936.2|43916.2|43953.7|43933.7|43953.7|43933.7|43936.2|43916.2|47
1623853830000|2021-06-16 14:30:30|43956.7|43936.7|43946.7|43926.7|43963.3|43943.3|43946.7|43926.7|58
1623853840000|2021-06-16 14:30:40|43944.2|43924.2|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|12
1623853850000|2021-06-16 14:30:50|43939.6|43919.6|43936.7|43916.7|43939.6|43919.6|43933.7|43913.7|15
1623853860000|2021-06-16 14:31:00|43938.7|43918.7|43929.2|43909.2|43938.7|43918.7|43929.2|43909.2|17
1623853870000|2021-06-16 14:31:10|43928.7|43908.7|43912.1|43892.1|43929.2|43909.2|43912.1|43892.1|14
1623853880000|2021-06-16 14:31:20|43911.7|43891.7|43911.7|43891.7|43913.7|43893.7|43906.2|43886.2|14
1623853890000|2021-06-16 14:31:30|43911.2|43891.2|43910.8|43890.8|43911.2|43891.2|43908.7|43888.7|18
1623853900000|2021-06-16 14:31:40|43911.7|43891.7|43901.7|43881.7|43913.7|43893.7|43901.7|43881.7|20
1623853910000|2021-06-16 14:31:50|43900.8|43880.8|43903.7|43883.7|43903.7|43883.7|43896.7|43876.7|20
1623853920000|2021-06-16 14:32:00|43905.8|43885.8|43926.7|43906.7|43928.7|43908.7|43905.8|43885.8|33
1623853930000|2021-06-16 14:32:10|43928.7|43908.7|43933.7|43913.7|43933.7|43913.7|43928.7|43908.7|26
1623853940000|2021-06-16 14:32:20|43932.8|43912.8|43921.7|43901.7|43932.8|43912.8|43921.2|43901.2|17
1623853950000|2021-06-16 14:32:30|43922.1|43902.1|43923.7|43903.7|43923.7|43903.7|43919.2|43899.2|7
1623853960000|2021-06-16 14:32:40|43924.2|43904.2|43923.7|43903.7|43926.7|43906.7|43923.7|43903.7|10
1623853970000|2021-06-16 14:32:50|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|6
1623853980000|2021-06-16 14:33:00|43923.7|43903.7|43918.7|43898.7|43923.7|43903.7|43916.2|43896.2|13
1623853990000|2021-06-16 14:33:10|43919.2|43899.2|43926.2|43906.2|43926.7|43906.7|43916.7|43896.7|20
1623854000000|2021-06-16 14:33:20|43921.2|43901.2|43926.7|43906.7|43926.7|43906.7|43919.2|43899.2|27
1623854010000|2021-06-16 14:33:30|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|7
1623854020000|2021-06-16 14:33:40|43931.7|43911.7|43941.2|43921.2|43941.2|43921.2|43931.7|43911.7|13
1623854030000|2021-06-16 14:33:50|43939.2|43919.2|43941.2|43921.2|43941.2|43921.2|43939.2|43919.2|4
1623854040000|2021-06-16 14:34:00|43941.7|43921.7|43963.7|43943.7|43963.7|43943.7|43938.7|43918.7|33
1623854050000|2021-06-16 14:34:10|43964.2|43944.2|43974.2|43954.2|43974.2|43954.2|43964.2|43944.2|12
1623854060000|2021-06-16 14:34:20|43976.2|43956.2|43973.7|43953.7|43978.7|43958.7|43973.7|43953.7|4
1623854070000|2021-06-16 14:34:30|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43966.7|43946.7|27
1623854080000|2021-06-16 14:34:40|43968.7|43948.7|43988.7|43968.7|43988.7|43968.7|43968.7|43948.7|65
1623854090000|2021-06-16 14:34:50|43993.7|43973.7|43976.7|43956.7|43995.8|43975.8|43976.7|43956.7|44
1623854100000|2021-06-16 14:35:00|43974.6|43954.6|43976.7|43956.7|43976.7|43956.7|43968.7|43948.7|32
1623854110000|2021-06-16 14:35:10|43974.2|43954.2|43984.2|43964.2|43984.2|43964.2|43967.1|43947.1|20
1623854120000|2021-06-16 14:35:20|43986.2|43966.2|43983.7|43963.7|43988.7|43968.7|43983.7|43963.7|17
1623854130000|2021-06-16 14:35:30|43986.2|43966.2|44011.2|43991.2|44011.2|43991.2|43983.7|43963.7|39
1623854140000|2021-06-16 14:35:40|44013.3|43993.3|43994.2|43974.2|44013.3|43993.3|43993.7|43973.7|22
1623854150000|2021-06-16 14:35:50|43993.7|43973.7|44006.2|43986.2|44006.2|43986.2|43993.7|43973.7|15
1623854160000|2021-06-16 14:36:00|44008.3|43988.3|44005.3|43985.3|44018.7|43998.7|44005.3|43985.3|44
1623854170000|2021-06-16 14:36:10|44003.7|43983.7|44011.7|43991.7|44014.2|43994.2|44003.7|43983.7|20
1623854180000|2021-06-16 14:36:20|44013.7|43993.7|44032.1|44012.1|44032.1|44012.1|44013.7|43993.7|49
1623854190000|2021-06-16 14:36:30|44034.2|44014.2|44026.2|44006.2|44041.2|44021.2|44026.2|44006.2|50
1623854200000|2021-06-16 14:36:40|44025.8|44005.8|44043.7|44023.7|44043.7|44023.7|44014.6|43994.6|42
1623854210000|2021-06-16 14:36:50|44044.2|44024.2|44013.7|43993.7|44045.8|44025.8|44013.7|43993.7|81
1623854220000|2021-06-16 14:37:00|44011.2|43991.2|43996.2|43976.2|44011.2|43991.2|43996.2|43976.2|41
1623854230000|2021-06-16 14:37:10|43985.8|43965.8|43968.7|43948.7|43985.8|43965.8|43968.7|43948.7|91
1623854240000|2021-06-16 14:37:20|43966.2|43946.2|43971.7|43951.7|43973.7|43953.7|43961.7|43941.7|47
1623854250000|2021-06-16 14:37:30|43973.7|43953.7|43974.6|43954.6|43976.2|43956.2|43968.7|43948.7|15
1623854260000|2021-06-16 14:37:40|43976.7|43956.7|43983.3|43963.3|43983.3|43963.3|43973.7|43953.7|12
1623854270000|2021-06-16 14:37:50|43985.8|43965.8|43981.7|43961.7|43986.2|43966.2|43981.7|43961.7|16
1623854280000|2021-06-16 14:38:00|43979.2|43959.2|43984.2|43964.2|43987.8|43967.8|43978.7|43958.7|11
1623854290000|2021-06-16 14:38:10|43983.7|43963.7|43982.1|43962.1|43983.7|43963.7|43976.7|43956.7|23
1623854300000|2021-06-16 14:38:20|43981.7|43961.7|43998.7|43978.7|43998.7|43978.7|43981.7|43961.7|13
1623854310000|2021-06-16 14:38:30|43995.8|43975.8|43998.7|43978.7|43998.7|43978.7|43995.8|43975.8|5
1623854320000|2021-06-16 14:38:40|43999.2|43979.2|44001.2|43981.2|44001.2|43981.2|43998.7|43978.7|6
1623854330000|2021-06-16 14:38:50|44001.7|43981.7|44018.3|43998.3|44020.8|44000.8|44001.7|43981.7|29
1623854340000|2021-06-16 14:39:00|44018.7|43998.7|44011.2|43991.2|44018.7|43998.7|44008.7|43988.7|10
1623854350000|2021-06-16 14:39:10|44009.2|43989.2|44003.7|43983.7|44009.2|43989.2|44003.7|43983.7|18
1623854360000|2021-06-16 14:39:20|44004.2|43984.2|44003.7|43983.7|44006.2|43986.2|44001.7|43981.7|17
1623854370000|2021-06-16 14:39:30|44004.2|43984.2|44003.7|43983.7|44009.2|43989.2|44003.7|43983.7|31
1623854380000|2021-06-16 14:39:40|44001.2|43981.2|43993.7|43973.7|44001.2|43981.2|43993.7|43973.7|9
1623854390000|2021-06-16 14:39:50|43994.2|43974.2|43993.7|43973.7|43994.2|43974.2|43992.8|43972.8|10
1623854400000|2021-06-16 14:40:00|43993.3|43973.3|44003.7|43983.7|44003.7|43983.7|43991.2|43971.2|26
1623854410000|2021-06-16 14:40:10|44006.2|43986.2|44003.7|43983.7|44006.7|43986.7|44003.7|43983.7|15
1623854420000|2021-06-16 14:40:20|44003.3|43983.3|44018.7|43998.7|44018.7|43998.7|44003.3|43983.3|39
1623854430000|2021-06-16 14:40:30|44021.2|44001.2|44016.2|43996.2|44021.2|44001.2|44016.2|43996.2|9
1623854440000|2021-06-16 14:40:40|44018.7|43998.7|44015.8|43995.8|44021.2|44001.2|44015.8|43995.8|7
1623854450000|2021-06-16 14:40:50|44013.7|43993.7|44010.8|43990.8|44013.7|43993.7|44010.8|43990.8|12
1623854460000|2021-06-16 14:41:00|44008.3|43988.3|44016.2|43996.2|44016.2|43996.2|44003.7|43983.7|22
1623854470000|2021-06-16 14:41:10|44018.7|43998.7|43993.7|43973.7|44018.7|43998.7|43991.7|43971.7|12
1623854480000|2021-06-16 14:41:20|43994.2|43974.2|44016.2|43996.2|44018.7|43998.7|43993.7|43973.7|44
1623854490000|2021-06-16 14:41:30|44014.2|43994.2|44009.2|43989.2|44014.2|43994.2|44009.2|43989.2|9
1623854500000|2021-06-16 14:41:40|44006.7|43986.7|44011.2|43991.2|44011.2|43991.2|44006.7|43986.7|15
1623854510000|2021-06-16 14:41:50|44008.7|43988.7|44001.7|43981.7|44009.2|43989.2|44001.2|43981.2|6
1623854520000|2021-06-16 14:42:00|43999.6|43979.6|43993.7|43973.7|44001.7|43981.7|43993.7|43973.7|19
1623854530000|2021-06-16 14:42:10|43991.7|43971.7|43983.7|43963.7|43993.7|43973.7|43975.8|43955.8|34
1623854540000|2021-06-16 14:42:20|43984.2|43964.2|43971.2|43951.2|43988.7|43968.7|43968.7|43948.7|22
1623854550000|2021-06-16 14:42:30|43973.7|43953.7|43983.7|43963.7|43983.7|43963.7|43971.2|43951.2|8
1623854560000|2021-06-16 14:42:40|43985.8|43965.8|43991.2|43971.2|43996.7|43976.7|43985.8|43965.8|15
1623854570000|2021-06-16 14:42:50|43991.7|43971.7|43991.2|43971.2|43993.7|43973.7|43986.2|43966.2|33
1623854580000|2021-06-16 14:43:00|43991.7|43971.7|43976.7|43956.7|43991.7|43971.7|43976.7|43956.7|14
1623854590000|2021-06-16 14:43:10|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43968.8|43948.8|16
1623854600000|2021-06-16 14:43:20|43975.8|43955.8|43975.3|43955.3|43975.8|43955.8|43975.3|43955.3|16
1623854610000|2021-06-16 14:43:30|43971.3|43951.3|43969.2|43949.2|43975.8|43955.8|43966.7|43946.7|7
1623854620000|2021-06-16 14:43:40|43968.8|43948.8|43969.2|43949.2|43971.7|43951.7|43968.8|43948.8|7
1623854630000|2021-06-16 14:43:50|43968.8|43948.8|43963.3|43943.3|43968.8|43948.8|43963.3|43943.3|9
1623854640000|2021-06-16 14:44:00|43960.8|43940.8|43956.3|43936.3|43960.8|43940.8|43949.7|43929.7|25
1623854650000|2021-06-16 14:44:10|43956.7|43936.7|43967.9|43947.9|43967.9|43947.9|43956.7|43936.7|17
1623854660000|2021-06-16 14:44:20|43970.4|43950.4|43971.3|43951.3|43971.7|43951.7|43968.8|43948.8|8
1623854670000|2021-06-16 14:44:30|43969.2|43949.2|43954.2|43934.2|43969.2|43949.2|43954.2|43934.2|12
1623854680000|2021-06-16 14:44:40|43956.7|43936.7|43966.3|43946.3|43966.3|43946.3|43956.7|43936.7|18
1623854690000|2021-06-16 14:44:50|43964.2|43944.2|43963.8|43943.8|43964.2|43944.2|43960.8|43940.8|6
1623854700000|2021-06-16 14:45:00|43968.3|43948.3|43983.8|43963.8|43983.8|43963.8|43968.3|43948.3|20
1623854710000|2021-06-16 14:45:10|43988.8|43968.8|43993.8|43973.8|43996.3|43976.3|43988.8|43968.8|9
1623854720000|2021-06-16 14:45:20|43998.3|43978.3|43998.8|43978.8|43998.8|43978.8|43998.3|43978.3|6
1623854730000|2021-06-16 14:45:30|43996.7|43976.7|43988.8|43968.8|43999.2|43979.2|43988.8|43968.8|12
1623854740000|2021-06-16 14:45:40|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|8
1623854750000|2021-06-16 14:45:50|43988.8|43968.8|43983.8|43963.8|43988.8|43968.8|43980.8|43960.8|57
1623854760000|2021-06-16 14:46:00|43986.3|43966.3|43986.7|43966.7|43989.2|43969.2|43986.3|43966.3|9
1623854770000|2021-06-16 14:46:10|43986.3|43966.3|43984.2|43964.2|43989.2|43969.2|43984.2|43964.2|14
1623854780000|2021-06-16 14:46:20|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43978.8|43958.8|9
1623854790000|2021-06-16 14:46:30|43983.8|43963.8|43978.8|43958.8|43983.8|43963.8|43978.8|43958.8|159
1623854800000|2021-06-16 14:46:40|43978.3|43958.3|43973.8|43953.8|43978.8|43958.8|43973.8|43953.8|25
1623854810000|2021-06-16 14:46:50|43971.7|43951.7|43969.2|43949.2|43973.8|43953.8|43969.2|43949.2|4
1623854820000|2021-06-16 14:47:00|43973.8|43953.8|43981.7|43961.7|43981.7|43961.7|43971.3|43951.3|19
1623854830000|2021-06-16 14:47:10|43983.8|43963.8|43983.8|43963.8|43988.3|43968.3|43983.8|43963.8|4
1623854840000|2021-06-16 14:47:20|43983.3|43963.3|43979.2|43959.2|43983.8|43963.8|43979.2|43959.2|13
1623854850000|2021-06-16 14:47:30|43983.8|43963.8|43986.7|43966.7|43988.8|43968.8|43978.8|43958.8|9
1623854860000|2021-06-16 14:47:40|43988.8|43968.8|43976.7|43956.7|43988.8|43968.8|43976.7|43956.7|17
1623854870000|2021-06-16 14:47:50|43976.3|43956.3|43975.8|43955.8|43976.3|43956.3|43973.3|43953.3|5
1623854880000|2021-06-16 14:48:00|43973.8|43953.8|43973.3|43953.3|43976.3|43956.3|43971.3|43951.3|27
1623854890000|2021-06-16 14:48:10|43971.3|43951.3|43968.8|43948.8|43971.7|43951.7|43968.8|43948.8|7
1623854900000|2021-06-16 14:48:20|43969.2|43949.2|43978.8|43958.8|43978.8|43958.8|43969.2|43949.2|7
1623854910000|2021-06-16 14:48:30|43976.7|43956.7|43988.8|43968.8|43993.8|43973.8|43976.7|43956.7|24
1623854920000|2021-06-16 14:48:40|43991.3|43971.3|43988.8|43968.8|43991.3|43971.3|43988.3|43968.3|8
1623854930000|2021-06-16 14:48:50|43988.3|43968.3|43978.8|43958.8|43988.3|43968.3|43978.8|43958.8|28
1623854940000|2021-06-16 14:49:00|43979.2|43959.2|43983.8|43963.8|43983.8|43963.8|43978.8|43958.8|15
1623854950000|2021-06-16 14:49:10|43985.8|43965.8|43986.7|43966.7|43988.8|43968.8|43985.8|43965.8|10
1623854960000|2021-06-16 14:49:20|43986.3|43966.3|43993.8|43973.8|43998.3|43978.3|43986.3|43966.3|9
1623854970000|2021-06-16 14:49:30|43994.2|43974.2|44008.8|43988.8|44008.8|43988.8|43993.8|43973.8|48
1623854980000|2021-06-16 14:49:40|44009.2|43989.2|44011.3|43991.3|44013.8|43993.8|44008.8|43988.8|31
1623854990000|2021-06-16 14:49:50|44008.8|43988.8|44008.8|43988.8|44008.8|43988.8|44008.8|43988.8|29
1623855000000|2021-06-16 14:50:00|44011.3|43991.3|43999.2|43979.2|44011.3|43991.3|43999.2|43979.2|52
1623855010000|2021-06-16 14:50:10|43998.8|43978.8|43988.8|43968.8|43998.8|43978.8|43988.8|43968.8|17
1623855020000|2021-06-16 14:50:20|43993.3|43973.3|43988.8|43968.8|43993.3|43973.3|43988.8|43968.8|5
1623855030000|2021-06-16 14:50:30|43989.2|43969.2|43983.8|43963.8|43991.3|43971.3|43983.8|43963.8|17
1623855040000|2021-06-16 14:50:40|43981.7|43961.7|43978.8|43958.8|43981.7|43961.7|43978.8|43958.8|8
1623855050000|2021-06-16 14:50:50|43976.7|43956.7|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|12
1623855060000|2021-06-16 14:51:00|43978.3|43958.3|43985.1|43965.1|43986.3|43966.3|43975.8|43955.8|38
1623855070000|2021-06-16 14:51:10|43987.2|43967.2|43986.7|43966.7|43989.2|43969.2|43986.7|43966.7|7
1623855080000|2021-06-16 14:51:20|43988.8|43968.8|43973.8|43953.8|43988.8|43968.8|43973.8|43953.8|12
1623855090000|2021-06-16 14:51:30|43971.3|43951.3|43966.3|43946.3|43973.8|43953.8|43963.8|43943.8|31
1623855100000|2021-06-16 14:51:40|43963.8|43943.8|43966.3|43946.3|43968.8|43948.8|43963.8|43943.8|8
1623855110000|2021-06-16 14:51:50|43968.3|43948.3|43978.3|43958.3|43978.3|43958.3|43961.3|43941.3|51
1623855120000|2021-06-16 14:52:00|43978.8|43958.8|43969.2|43949.2|43978.8|43958.8|43967.2|43947.2|5
1623855130000|2021-06-16 14:52:10|43964.7|43944.7|43955.8|43935.8|43964.7|43944.7|43955.8|43935.8|12
1623855140000|2021-06-16 14:52:20|43956.3|43936.3|43945.8|43925.8|43956.3|43936.3|43945.4|43925.4|29
1623855150000|2021-06-16 14:52:30|43943.8|43923.8|43948.8|43928.8|43949.2|43929.2|43943.8|43923.8|20
1623855160000|2021-06-16 14:52:40|43944.2|43924.2|43949.2|43929.2|43949.2|43929.2|43944.2|43924.2|11
1623855170000|2021-06-16 14:52:50|43948.8|43928.8|43938.3|43918.3|43948.8|43928.8|43934.2|43914.2|44
1623855180000|2021-06-16 14:53:00|43940.8|43920.8|43933.3|43913.3|43943.8|43923.8|43933.3|43913.3|13
1623855190000|2021-06-16 14:53:10|43931.3|43911.3|43938.8|43918.8|43938.8|43918.8|43931.3|43911.3|45
1623855200000|2021-06-16 14:53:20|43936.7|43916.7|43939.2|43919.2|43939.2|43919.2|43936.3|43916.3|18
1623855210000|2021-06-16 14:53:30|43943.8|43923.8|43946.3|43926.3|43951.3|43931.3|43943.8|43923.8|24
1623855220000|2021-06-16 14:53:40|43943.8|43923.8|43938.8|43918.8|43943.8|43923.8|43938.8|43918.8|12
1623855230000|2021-06-16 14:53:50|43938.3|43918.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|7
1623855240000|2021-06-16 14:54:00|43938.3|43918.3|43936.3|43916.3|43938.3|43918.3|43933.8|43913.8|7
1623855250000|2021-06-16 14:54:10|43935.8|43915.8|43938.8|43918.8|43938.8|43918.8|43933.8|43913.8|5
1623855260000|2021-06-16 14:54:20|43941.3|43921.3|43949.2|43929.2|43949.2|43929.2|43941.3|43921.3|13
1623855270000|2021-06-16 14:54:30|43948.8|43928.8|43946.3|43926.3|43951.7|43931.7|43946.3|43926.3|7
1623855280000|2021-06-16 14:54:40|43945.8|43925.8|43944.2|43924.2|43951.3|43931.3|43944.2|43924.2|15
1623855290000|2021-06-16 14:54:50|43946.3|43926.3|43944.2|43924.2|43948.3|43928.3|43944.2|43924.2|4
1623855300000|2021-06-16 14:55:00|43946.3|43926.3|43948.8|43928.8|43948.8|43928.8|43943.8|43923.8|32
1623855310000|2021-06-16 14:55:10|43953.8|43933.8|43958.8|43938.8|43958.8|43938.8|43953.8|43933.8|10
1623855320000|2021-06-16 14:55:20|43959.2|43939.2|43968.3|43948.3|43968.3|43948.3|43959.2|43939.2|26
1623855330000|2021-06-16 14:55:30|43964.2|43944.2|43968.8|43948.8|43968.8|43948.8|43963.8|43943.8|12
1623855340000|2021-06-16 14:55:40|43978.8|43958.8|43979.7|43959.7|43986.7|43966.7|43978.8|43958.8|29
1623855350000|2021-06-16 14:55:50|43978.8|43958.8|43974.2|43954.2|43978.8|43958.8|43973.8|43953.8|13
1623855360000|2021-06-16 14:56:00|43973.8|43953.8|43983.8|43963.8|43983.8|43963.8|43973.8|43953.8|24
1623855370000|2021-06-16 14:56:10|43979.2|43959.2|43981.3|43961.3|43981.3|43961.3|43976.3|43956.3|7
1623855380000|2021-06-16 14:56:20|||||||||2
1623855390000|2021-06-16 14:56:30|43981.7|43961.7|43976.3|43956.3|43985.8|43965.8|43974.2|43954.2|10
1623855400000|2021-06-16 14:56:40|43978.8|43958.8|43973.8|43953.8|43978.8|43958.8|43973.8|43953.8|4
1623855410000|2021-06-16 14:56:50|43978.8|43958.8|43978.3|43958.3|43978.8|43958.8|43973.8|43953.8|11
1623855420000|2021-06-16 14:57:00|43976.3|43956.3|43979.2|43959.2|43982.9|43962.9|43976.3|43956.3|6
1623855430000|2021-06-16 14:57:10|43978.8|43958.8|43971.3|43951.3|43978.8|43958.8|43969.2|43949.2|11
1623855440000|2021-06-16 14:57:20|43969.2|43949.2|43953.8|43933.8|43971.3|43951.3|43952.2|43932.2|18
1623855450000|2021-06-16 14:57:30|43951.7|43931.7|43951.3|43931.3|43953.8|43933.8|43949.2|43929.2|17
1623855460000|2021-06-16 14:57:40|43950.8|43930.8|43953.8|43933.8|43953.8|43933.8|43950.8|43930.8|7
1623855470000|2021-06-16 14:57:50|43956.3|43936.3|43948.8|43928.8|43956.3|43936.3|43948.8|43928.8|14
1623855480000|2021-06-16 14:58:00|43946.7|43926.7|43943.8|43923.8|43948.8|43928.8|43943.8|43923.8|5
1623855490000|2021-06-16 14:58:10|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|12
1623855500000|2021-06-16 14:58:20|43937.2|43917.2|43940.8|43920.8|43940.8|43920.8|43936.7|43916.7|15
1623855510000|2021-06-16 14:58:30|43943.8|43923.8|43943.8|43923.8|43944.2|43924.2|43941.7|43921.7|12
1623855520000|2021-06-16 14:58:40|43944.2|43924.2|43955.8|43935.8|43955.8|43935.8|43941.7|43921.7|14
1623855530000|2021-06-16 14:58:50|43953.8|43933.8|43953.8|43933.8|43958.3|43938.3|43953.8|43933.8|14
1623855540000|2021-06-16 14:59:00|43955.8|43935.8|43953.3|43933.3|43958.3|43938.3|43953.3|43933.3|16
1623855550000|2021-06-16 14:59:10|43950.8|43930.8|43940.4|43920.4|43950.8|43930.8|43940.4|43920.4|29
1623855560000|2021-06-16 14:59:20|43940.8|43920.8|43936.3|43916.3|43940.8|43920.8|43933.8|43913.8|12
1623855570000|2021-06-16 14:59:30|43938.3|43918.3|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|4
1623855580000|2021-06-16 14:59:40|43931.3|43911.3|43948.3|43928.3|43953.3|43933.3|43931.3|43911.3|21
1623855590000|2021-06-16 14:59:50|43948.8|43928.8|43950.8|43930.8|43953.3|43933.3|43948.3|43928.3|7
1623855600000|2021-06-16 15:00:00|43950.4|43930.4|43960.8|43940.8|43962.9|43942.9|43948.8|43928.8|11
1623855610000|2021-06-16 15:00:10|43958.8|43938.8|43963.8|43943.8|43963.8|43943.8|43955.8|43935.8|22
1623855620000|2021-06-16 15:00:20|43964.2|43944.2|43978.3|43958.3|43978.3|43958.3|43963.8|43943.8|30
1623855630000|2021-06-16 15:00:30|43980.4|43960.4|43981.7|43961.7|43981.7|43961.7|43975.8|43955.8|15
1623855640000|2021-06-16 15:00:40|43981.3|43961.3|43991.3|43971.3|43991.7|43971.7|43981.3|43961.3|13
1623855650000|2021-06-16 15:00:50|43990.8|43970.8|43974.2|43954.2|43990.8|43970.8|43974.2|43954.2|14
1623855660000|2021-06-16 15:01:00|43976.3|43956.3|43971.3|43951.3|43980.8|43960.8|43968.8|43948.8|17
1623855670000|2021-06-16 15:01:10|43973.3|43953.3|43968.8|43948.8|43973.8|43953.8|43963.8|43943.8|12
1623855680000|2021-06-16 15:01:20|43966.3|43946.3|43966.7|43946.7|43968.8|43948.8|43963.8|43943.8|11
1623855690000|2021-06-16 15:01:30|43968.8|43948.8|43956.3|43936.3|43968.8|43948.8|43956.3|43936.3|16
1623855700000|2021-06-16 15:01:40|43955.8|43935.8|43953.8|43933.8|43958.3|43938.3|43953.8|43933.8|10
1623855710000|2021-06-16 15:01:50|43951.3|43931.3|43955.4|43935.4|43955.4|43935.4|43945.8|43925.8|30
1623855720000|2021-06-16 15:02:00|43953.3|43933.3|43951.3|43931.3|43956.3|43936.3|43948.8|43928.8|18
1623855730000|2021-06-16 15:02:10|43953.8|43933.8|43955.8|43935.8|43958.3|43938.3|43953.3|43933.3|15
1623855740000|2021-06-16 15:02:20|43953.8|43933.8|43951.3|43931.3|43960.8|43940.8|43951.3|43931.3|14
1623855750000|2021-06-16 15:02:30|43946.7|43926.7|43945.8|43925.8|43946.7|43926.7|43945.8|43925.8|9
1623855760000|2021-06-16 15:02:40|43946.3|43926.3|43938.8|43918.8|43948.3|43928.3|43937.2|43917.2|20
1623855770000|2021-06-16 15:02:50|43939.2|43919.2|43928.8|43908.8|43941.3|43921.3|43928.3|43908.3|20
1623855780000|2021-06-16 15:03:00|43925.8|43905.8|43918.3|43898.3|43925.8|43905.8|43918.3|43898.3|26
1623855790000|2021-06-16 15:03:10|43920.8|43900.8|43915.4|43895.4|43920.8|43900.8|43913.3|43893.3|29
1623855800000|2021-06-16 15:03:20|43915.8|43895.8|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|4
1623855810000|2021-06-16 15:03:30|43917.9|43897.9|43913.3|43893.3|43918.3|43898.3|43913.3|43893.3|6
1623855820000|2021-06-16 15:03:40|43912.4|43892.4|43910.8|43890.8|43912.9|43892.9|43905.8|43885.8|22
1623855830000|2021-06-16 15:03:50|43911.3|43891.3|43912.9|43892.9|43915.8|43895.8|43910.8|43890.8|28
1623855840000|2021-06-16 15:04:00|43915.4|43895.4|43912.9|43892.9|43915.4|43895.4|43910.8|43890.8|27
1623855850000|2021-06-16 15:04:10|43913.3|43893.3|43920.4|43900.4|43920.4|43900.4|43912.9|43892.9|24
1623855860000|2021-06-16 15:04:20|43920.8|43900.8|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|9
1623855870000|2021-06-16 15:04:30|43922.9|43902.9|43917.9|43897.9|43922.9|43902.9|43917.9|43897.9|5
1623855880000|2021-06-16 15:04:40|43915.8|43895.8|43912.9|43892.9|43915.8|43895.8|43910.4|43890.4|22
1623855890000|2021-06-16 15:04:50|43910.4|43890.4|43905.4|43885.4|43910.4|43890.4|43905.4|43885.4|10
1623855900000|2021-06-16 15:05:00|43904.9|43884.9|43910.4|43890.4|43910.4|43890.4|43904.9|43884.9|13
1623855910000|2021-06-16 15:05:10|43908.3|43888.3|43917.9|43897.9|43918.3|43898.3|43907.9|43887.9|7
1623855920000|2021-06-16 15:05:20|43918.3|43898.3|43917.9|43897.9|43922.9|43902.9|43917.9|43897.9|12
1623855930000|2021-06-16 15:05:30|43918.3|43898.3|43917.9|43897.9|43920.8|43900.8|43917.9|43897.9|5
1623855940000|2021-06-16 15:05:40|43918.8|43898.8|43917.9|43897.9|43920.8|43900.8|43917.9|43897.9|6
1623855950000|2021-06-16 15:05:50|||||||||4
1623855960000|2021-06-16 15:06:00|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43917.9|43897.9|18
1623855970000|2021-06-16 15:06:10|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43917.9|43897.9|7
1623855980000|2021-06-16 15:06:20|43922.9|43902.9|43913.8|43893.8|43922.9|43902.9|43913.8|43893.8|7
1623855990000|2021-06-16 15:06:30|43913.3|43893.3|43912.9|43892.9|43913.3|43893.3|43910.8|43890.8|4
1623856000000|2021-06-16 15:06:40|43910.8|43890.8|43910.4|43890.4|43912.9|43892.9|43910.4|43890.4|4
1623856010000|2021-06-16 15:06:50|43910.8|43890.8|43910.8|43890.8|43912.9|43892.9|43908.3|43888.3|12
1623856020000|2021-06-16 15:07:00|43910.4|43890.4|43903.3|43883.3|43910.8|43890.8|43903.3|43883.3|18
1623856030000|2021-06-16 15:07:10|43902.9|43882.9|43907.9|43887.9|43912.4|43892.4|43902.9|43882.9|18
1623856040000|2021-06-16 15:07:20|43908.3|43888.3|43907.4|43887.4|43910.4|43890.4|43907.4|43887.4|5
1623856050000|2021-06-16 15:07:30|43907.9|43887.9|43909.9|43889.9|43909.9|43889.9|43907.9|43887.9|5
1623856060000|2021-06-16 15:07:40|43907.9|43887.9|43908.3|43888.3|43910.8|43890.8|43907.9|43887.9|5
1623856070000|2021-06-16 15:07:50|43905.8|43885.8|43905.8|43885.8|43907.9|43887.9|43905.8|43885.8|5
1623856080000|2021-06-16 15:08:00|43905.4|43885.4|43902.9|43882.9|43905.8|43885.8|43902.9|43882.9|9
1623856090000|2021-06-16 15:08:10|43903.3|43883.3|43895.8|43875.8|43905.8|43885.8|43895.8|43875.8|14
1623856100000|2021-06-16 15:08:20|43895.4|43875.4|43897.4|43877.4|43897.9|43877.9|43895.4|43875.4|14
1623856110000|2021-06-16 15:08:30|43897.9|43877.9|43895.8|43875.8|43897.9|43877.9|43895.4|43875.4|4
1623856120000|2021-06-16 15:08:40|43899.9|43879.9|43894.9|43874.9|43900.8|43880.8|43894.9|43874.9|10
1623856130000|2021-06-16 15:08:50|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43892.9|43872.9|11
1623856140000|2021-06-16 15:09:00|43894.9|43874.9|43897.9|43877.9|43897.9|43877.9|43894.9|43874.9|16
1623856150000|2021-06-16 15:09:10|43895.8|43875.8|43895.8|43875.8|43897.9|43877.9|43895.4|43875.4|6
1623856160000|2021-06-16 15:09:20|43897.9|43877.9|43903.3|43883.3|43903.3|43883.3|43894.9|43874.9|6
1623856170000|2021-06-16 15:09:30|43900.8|43880.8|43917.9|43897.9|43917.9|43897.9|43900.8|43880.8|16
1623856180000|2021-06-16 15:09:40|43920.4|43900.4|43927.9|43907.9|43930.8|43910.8|43920.4|43900.4|28
1623856190000|2021-06-16 15:09:50|43935.4|43915.4|43955.4|43935.4|43957.9|43937.9|43935.4|43915.4|34
1623856200000|2021-06-16 15:10:00|43955.8|43935.8|43947.9|43927.9|43960.8|43940.8|43947.9|43927.9|38
1623856210000|2021-06-16 15:10:10|43945.8|43925.8|43940.8|43920.8|43945.8|43925.8|43940.8|43920.8|7
1623856220000|2021-06-16 15:10:20|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|11
1623856230000|2021-06-16 15:10:30|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43935.8|43915.8|19
1623856240000|2021-06-16 15:10:40|43937.9|43917.9|43938.3|43918.3|43940.8|43920.8|43935.4|43915.4|17
1623856250000|2021-06-16 15:10:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1623856260000|2021-06-16 15:11:00|43941.7|43921.7|43943.3|43923.3|43943.3|43923.3|43940.8|43920.8|8
1623856270000|2021-06-16 15:11:10|43945.8|43925.8|43940.4|43920.4|43945.8|43925.8|43935.4|43915.4|31
1623856280000|2021-06-16 15:11:20|43940.8|43920.8|43937.9|43917.9|43942.9|43922.9|43937.9|43917.9|2
1623856290000|2021-06-16 15:11:30|43935.8|43915.8|43925.4|43905.4|43935.8|43915.8|43925.4|43905.4|9
1623856300000|2021-06-16 15:11:40|43924.5|43904.5|43915.8|43895.8|43924.5|43904.5|43913.3|43893.3|6
1623856310000|2021-06-16 15:11:50|43918.8|43898.8|43917.9|43897.9|43920.8|43900.8|43917.9|43897.9|11
1623856320000|2021-06-16 15:12:00|43917|43897|43912.9|43892.9|43917.9|43897.9|43912.9|43892.9|5
1623856330000|2021-06-16 15:12:10|43913.3|43893.3|43912.9|43892.9|43913.3|43893.3|43912.9|43892.9|0
1623856340000|2021-06-16 15:12:20|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|2
1623856350000|2021-06-16 15:12:30|43908.8|43888.8|43907.9|43887.9|43908.8|43888.8|43905.8|43885.8|6
1623856360000|2021-06-16 15:12:40|43905.8|43885.8|43907.9|43887.9|43907.9|43887.9|43905.8|43885.8|1
1623856370000|2021-06-16 15:12:50|43902.9|43882.9|43899.9|43879.9|43902.9|43882.9|43897.4|43877.4|20
1623856380000|2021-06-16 15:13:00|43897.4|43877.4|43907.4|43887.4|43907.4|43887.4|43897.4|43877.4|13
1623856390000|2021-06-16 15:13:10|43907.9|43887.9|43917.4|43897.4|43917.9|43897.9|43907.9|43887.9|4
1623856400000|2021-06-16 15:13:20|43917.9|43897.9|43919.9|43899.9|43920.4|43900.4|43917.9|43897.9|3
1623856410000|2021-06-16 15:13:30|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|1
1623856420000|2021-06-16 15:13:40|43920.8|43900.8|43920.4|43900.4|43920.8|43900.8|43918.3|43898.3|3
1623856430000|2021-06-16 15:13:50|43917.9|43897.9|43917.9|43897.9|43920.8|43900.8|43917.9|43897.9|6
1623856440000|2021-06-16 15:14:00|43919.9|43899.9|43915.8|43895.8|43919.9|43899.9|43913.8|43893.8|6
1623856450000|2021-06-16 15:14:10|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|2
1623856460000|2021-06-16 15:14:20|43910.8|43890.8|43909.9|43889.9|43912.9|43892.9|43909.9|43889.9|10
1623856470000|2021-06-16 15:14:30|43907.9|43887.9|43910.8|43890.8|43912.9|43892.9|43903.3|43883.3|42
1623856480000|2021-06-16 15:14:40|43910.4|43890.4|43910.4|43890.4|43912.9|43892.9|43907.9|43887.9|8
1623856490000|2021-06-16 15:14:50|43908.3|43888.3|43920.4|43900.4|43920.4|43900.4|43907.9|43887.9|7
1623856500000|2021-06-16 15:15:00|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43915.4|43895.4|17
1623856510000|2021-06-16 15:15:10|43922.9|43902.9|43927.9|43907.9|43928.3|43908.3|43922.9|43902.9|10
1623856520000|2021-06-16 15:15:20|43930.4|43910.4|43930.8|43910.8|43930.8|43910.8|43930.4|43910.4|5
1623856530000|2021-06-16 15:15:30|43930.4|43910.4|43925.4|43905.4|43930.4|43910.4|43923.3|43903.3|4
1623856540000|2021-06-16 15:15:40|43923.3|43903.3|43922.9|43902.9|43923.3|43903.3|43922.9|43902.9|4
1623856550000|2021-06-16 15:15:50|43924.9|43904.9|43922.9|43902.9|43927.9|43907.9|43922.9|43902.9|5
1623856560000|2021-06-16 15:16:00|43927.4|43907.4|43927.4|43907.4|43927.9|43907.9|43925.4|43905.4|4
1623856570000|2021-06-16 15:16:10|43925.4|43905.4|43922.9|43902.9|43927.9|43907.9|43922.9|43902.9|5
1623856580000|2021-06-16 15:16:20|43920.8|43900.8|43922.9|43902.9|43922.9|43902.9|43918.8|43898.8|5
1623856590000|2021-06-16 15:16:30|43920.8|43900.8|43922.9|43902.9|43922.9|43902.9|43920.8|43900.8|3
1623856600000|2021-06-16 15:16:40|43918.3|43898.3|43920.4|43900.4|43920.4|43900.4|43918.3|43898.3|4
1623856610000|2021-06-16 15:16:50|43919.9|43899.9|43917.9|43897.9|43919.9|43899.9|43917.9|43897.9|0
1623856620000|2021-06-16 15:17:00|43922.9|43902.9|43918.3|43898.3|43922.9|43902.9|43918.3|43898.3|13
1623856630000|2021-06-16 15:17:10|43917.9|43897.9|43920.8|43900.8|43920.8|43900.8|43915.8|43895.8|838
1623856640000|2021-06-16 15:17:20|||||||||7
1623856650000|2021-06-16 15:17:30|43918.3|43898.3|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|1
1623856660000|2021-06-16 15:17:40|43913.8|43893.8|43908.8|43888.8|43913.8|43893.8|43908.8|43888.8|8
1623856670000|2021-06-16 15:17:50|43908.3|43888.3|43905.4|43885.4|43908.3|43888.3|43905.4|43885.4|5
1623856680000|2021-06-16 15:18:00|43904.9|43884.9|43900.8|43880.8|43904.9|43884.9|43900.8|43880.8|6
1623856700000|2021-06-16 15:18:20|43902.9|43882.9|43897.9|43877.9|43902.9|43882.9|43895.8|43875.8|6
1623856710000|2021-06-16 15:18:30|43900.4|43880.4|43898.3|43878.3|43900.4|43880.4|43897.9|43877.9|3
1623856720000|2021-06-16 15:18:40|43900.4|43880.4|43902.9|43882.9|43902.9|43882.9|43900.4|43880.4|10
1623856730000|2021-06-16 15:18:50|43905.4|43885.4|43910.4|43890.4|43910.4|43890.4|43905.4|43885.4|19
1623856740000|2021-06-16 15:19:00|43908.3|43888.3|43908.3|43888.3|43910.4|43890.4|43908.3|43888.3|1
1623856750000|2021-06-16 15:19:10|43907.9|43887.9|43905.4|43885.4|43907.9|43887.9|43905.4|43885.4|7
1623856760000|2021-06-16 15:19:20|43903.3|43883.3|43902.9|43882.9|43905.4|43885.4|43900.8|43880.8|5
1623856770000|2021-06-16 15:19:30|43900.8|43880.8|43902.9|43882.9|43902.9|43882.9|43900.8|43880.8|2
1623856780000|2021-06-16 15:19:40|43903.8|43883.8|43927.4|43907.4|43927.4|43907.4|43903.8|43883.8|16
1623856790000|2021-06-16 15:19:50|43925.4|43905.4|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|3
1623856800000|2021-06-16 15:20:00|43927.4|43907.4|43927.9|43907.9|43929.9|43909.9|43927.4|43907.4|5
1623856810000|2021-06-16 15:20:10|43929.9|43909.9|43940.4|43920.4|43940.4|43920.4|43925.4|43905.4|26
1623856820000|2021-06-16 15:20:20|43942.9|43922.9|43939.9|43919.9|43942.9|43922.9|43939.9|43919.9|13
1623856830000|2021-06-16 15:20:30|43937.4|43917.4|43932.9|43912.9|43939.9|43919.9|43930.4|43910.4|11
1623856840000|2021-06-16 15:20:40|43932.4|43912.4|43928.3|43908.3|43934.9|43914.9|43928.3|43908.3|5
1623856850000|2021-06-16 15:20:50|43930.4|43910.4|43932.9|43912.9|43932.9|43912.9|43927.9|43907.9|3
1623856860000|2021-06-16 15:21:00|43932.4|43912.4|43930.4|43910.4|43932.9|43912.9|43927.9|43907.9|17
1623856870000|2021-06-16 15:21:10|43930.8|43910.8|43930.4|43910.4|43930.8|43910.8|43927.9|43907.9|6
1623856880000|2021-06-16 15:21:20|43928.3|43908.3|43932.9|43912.9|43935.4|43915.4|43928.3|43908.3|12
1623856890000|2021-06-16 15:21:30|43930.4|43910.4|43930.4|43910.4|43932.4|43912.4|43930.4|43910.4|3
1623856900000|2021-06-16 15:21:40|43928.3|43908.3|43927.9|43907.9|43929.9|43909.9|43927.9|43907.9|3
1623856910000|2021-06-16 15:21:50|43925.8|43905.8|43924.9|43904.9|43925.8|43905.8|43922.9|43902.9|25
1623856920000|2021-06-16 15:22:00|43924.5|43904.5|43925.4|43905.4|43925.4|43905.4|43922.4|43902.4|6
1623856930000|2021-06-16 15:22:10|43925.8|43905.8|43925.4|43905.4|43925.8|43905.8|43925.4|43905.4|6
1623856940000|2021-06-16 15:22:20|43924.9|43904.9|43927.9|43907.9|43927.9|43907.9|43924.9|43904.9|11
1623856950000|2021-06-16 15:22:30|43925.8|43905.8|43927.9|43907.9|43927.9|43907.9|43925.8|43905.8|5
1623856960000|2021-06-16 15:22:40|43925.4|43905.4|43922.9|43902.9|43925.4|43905.4|43922.9|43902.9|3
1623856970000|2021-06-16 15:22:50|43924.9|43904.9|43925.4|43905.4|43925.4|43905.4|43924.9|43904.9|12
1623856980000|2021-06-16 15:23:00|43925.8|43905.8|43927.9|43907.9|43929.9|43909.9|43925.8|43905.8|11
1623856990000|2021-06-16 15:23:10|43930.4|43910.4|43932.9|43912.9|43932.9|43912.9|43930.4|43910.4|5
1623857000000|2021-06-16 15:23:20|43933.3|43913.3|43935.8|43915.8|43935.8|43915.8|43932.9|43912.9|2
1623857010000|2021-06-16 15:23:30|43933.3|43913.3|43930.8|43910.8|43935.4|43915.4|43930.8|43910.8|5
1623857020000|2021-06-16 15:23:40|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43928.3|43908.3|0
1623857030000|2021-06-16 15:23:50|43925.8|43905.8|43933.3|43913.3|43934.9|43914.9|43925.8|43905.8|8
1623857040000|2021-06-16 15:24:00|43935.4|43915.4|43928.8|43908.8|43935.4|43915.4|43928.8|43908.8|1
1623857050000|2021-06-16 15:24:10|43927.9|43907.9|43922.9|43902.9|43927.9|43907.9|43920.4|43900.4|15
1623857060000|2021-06-16 15:24:20|43919.9|43899.9|43922.9|43902.9|43922.9|43902.9|43919.9|43899.9|9
1623857070000|2021-06-16 15:24:30|||||||||1
1623857080000|2021-06-16 15:24:40|43923.3|43903.3|43927.9|43907.9|43927.9|43907.9|43923.3|43903.3|7
1623857090000|2021-06-16 15:24:50|43925.8|43905.8|43930.4|43910.4|43930.8|43910.8|43925.8|43905.8|4
1623857110000|2021-06-16 15:25:10|43932.9|43912.9|43938.3|43918.3|43940.8|43920.8|43932.9|43912.9|18
1623857120000|2021-06-16 15:25:20|43938.8|43918.8|43942.9|43922.9|43942.9|43922.9|43937.9|43917.9|19
1623857130000|2021-06-16 15:25:30|43944.9|43924.9|43947|43927|43947|43927|43944.9|43924.9|4
1623857140000|2021-06-16 15:25:40|43947.9|43927.9|43947.9|43927.9|43950.8|43930.8|43947.9|43927.9|11
1623857150000|2021-06-16 15:25:50|43950.4|43930.4|43949.9|43929.9|43950.4|43930.4|43947.9|43927.9|10
1623857160000|2021-06-16 15:26:00|43950.8|43930.8|43952.9|43932.9|43954.9|43934.9|43950.8|43930.8|18
1623857170000|2021-06-16 15:26:10|43954.9|43934.9|43955.4|43935.4|43955.4|43935.4|43952.9|43932.9|16
1623857180000|2021-06-16 15:26:20|43954.9|43934.9|43952.9|43932.9|43954.9|43934.9|43952.9|43932.9|29
1623857190000|2021-06-16 15:26:30|43955.4|43935.4|43948.3|43928.3|43955.4|43935.4|43947.9|43927.9|5
1623857200000|2021-06-16 15:26:40|43947.9|43927.9|43945.8|43925.8|43948.3|43928.3|43945.8|43925.8|7
1623857210000|2021-06-16 15:26:50|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1623857220000|2021-06-16 15:27:00|43945.4|43925.4|43939.9|43919.9|43945.4|43925.4|43939.9|43919.9|10
1623857230000|2021-06-16 15:27:10|43940.4|43920.4|43937.9|43917.9|43942.9|43922.9|43937.9|43917.9|37
1623857240000|2021-06-16 15:27:20|||||||||2
1623857250000|2021-06-16 15:27:30|43935.8|43915.8|43937.9|43917.9|43937.9|43917.9|43935.8|43915.8|1
1623857260000|2021-06-16 15:27:40|43940.4|43920.4|43937.9|43917.9|43940.4|43920.4|43937.9|43917.9|9
1623857270000|2021-06-16 15:27:50|43935.8|43915.8|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|6
1623857280000|2021-06-16 15:28:00|43933.8|43913.8|43925.8|43905.8|43935.8|43915.8|43925.8|43905.8|15
1623857290000|2021-06-16 15:28:10|43923.3|43903.3|43927.9|43907.9|43927.9|43907.9|43922.9|43902.9|5
1623857300000|2021-06-16 15:28:20|||||||||5
1623857310000|2021-06-16 15:28:30|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|3
1623857320000|2021-06-16 15:28:40|43922.4|43902.4|43922|43902|43922.4|43902.4|43922|43902|5
1623857330000|2021-06-16 15:28:50|||||||||2
1623857340000|2021-06-16 15:29:00|43919.9|43899.9|43917.4|43897.4|43919.9|43899.9|43917.4|43897.4|11
1623857350000|2021-06-16 15:29:10|43919.9|43899.9|43917.4|43897.4|43919.9|43899.9|43917.4|43897.4|3
1623857360000|2021-06-16 15:29:20|43919.9|43899.9|43912.9|43892.9|43919.9|43899.9|43910.4|43890.4|13
1623857370000|2021-06-16 15:29:30|43910.4|43890.4|43910.4|43890.4|43912.9|43892.9|43910.4|43890.4|6
1623857380000|2021-06-16 15:29:40|43912.9|43892.9|43910.4|43890.4|43912.9|43892.9|43910.4|43890.4|1
1623857390000|2021-06-16 15:29:50|43909.9|43889.9|43912|43892|43912|43892|43905.4|43885.4|15
1623857400000|2021-06-16 15:30:00|43914.5|43894.5|43919.9|43899.9|43919.9|43899.9|43914.5|43894.5|15
1623857410000|2021-06-16 15:30:10|43922|43902|43925.8|43905.8|43925.8|43905.8|43922|43902|5
1623857420000|2021-06-16 15:30:20|43928.3|43908.3|43925.8|43905.8|43928.3|43908.3|43925.8|43905.8|0
1623857430000|2021-06-16 15:30:30|43930.4|43910.4|43930.4|43910.4|43932.4|43912.4|43929.9|43909.9|1
1623857440000|2021-06-16 15:30:40|43929.9|43909.9|43929.9|43909.9|43930.4|43910.4|43929.9|43909.9|1
1623857450000|2021-06-16 15:30:50|43927.9|43907.9|43927.9|43907.9|43929.9|43909.9|43927.9|43907.9|6
1623857460000|2021-06-16 15:31:00|43929.9|43909.9|43932.9|43912.9|43932.9|43912.9|43929.9|43909.9|5
1623857470000|2021-06-16 15:31:10|43934.9|43914.9|43942.4|43922.4|43942.4|43922.4|43934.9|43914.9|17
1623857480000|2021-06-16 15:31:20|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|0
1623857490000|2021-06-16 15:31:30|43947.9|43927.9|43953.3|43933.3|43953.3|43933.3|43947.9|43927.9|11
1623857500000|2021-06-16 15:31:40|43955.4|43935.4|43957.9|43937.9|43960.8|43940.8|43953.3|43933.3|9
1623857510000|2021-06-16 15:31:50|||||||||1
1623857520000|2021-06-16 15:32:00|43960.8|43940.8|43955.8|43935.8|43960.8|43940.8|43955.8|43935.8|12
1623857530000|2021-06-16 15:32:10|43955.4|43935.4|43962.9|43942.9|43964.9|43944.9|43950.8|43930.8|13
1623857540000|2021-06-16 15:32:20|43960.4|43940.4|43958.3|43938.3|43960.4|43940.4|43958.3|43938.3|11
1623857550000|2021-06-16 15:32:30|43954.9|43934.9|43957|43937|43957|43937|43954.9|43934.9|1
1623857560000|2021-06-16 15:32:40|43954.9|43934.9|43947.9|43927.9|43957|43937|43947.9|43927.9|4
1623857570000|2021-06-16 15:32:50|43949.9|43929.9|43935.8|43915.8|43949.9|43929.9|43933.8|43913.8|15
1623857580000|2021-06-16 15:33:00|43933.8|43913.8|43935.8|43915.8|43935.8|43915.8|43933.8|43913.8|1
1623857590000|2021-06-16 15:33:10|43938.3|43918.3|43935.8|43915.8|43938.3|43918.3|43935.8|43915.8|8
1623857600000|2021-06-16 15:33:20|43938.3|43918.3|43932.9|43912.9|43938.3|43918.3|43932.9|43912.9|4
1623857610000|2021-06-16 15:33:30|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43928.3|43908.3|3
1623857620000|2021-06-16 15:33:40|43928.3|43908.3|43933.3|43913.3|43935.4|43915.4|43927.9|43907.9|12
1623857630000|2021-06-16 15:33:50|43935.4|43915.4|43928.8|43908.8|43935.4|43915.4|43928.8|43908.8|5
1623857640000|2021-06-16 15:34:00|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|6
1623857650000|2021-06-16 15:34:10|43932.9|43912.9|43940.4|43920.4|43940.4|43920.4|43932.9|43912.9|17
1623857660000|2021-06-16 15:34:20|43940.8|43920.8|43941.3|43921.3|43943.8|43923.8|43940.8|43920.8|6
1623857670000|2021-06-16 15:34:30|43943.3|43923.3|43940.8|43920.8|43943.3|43923.3|43940.8|43920.8|0
1623857680000|2021-06-16 15:34:40|||||||||2
1623857690000|2021-06-16 15:34:50|43940.4|43920.4|43940.4|43920.4|43940.8|43920.8|43940.4|43920.4|4
1623857700000|2021-06-16 15:35:00|43940.8|43920.8|43944.9|43924.9|43944.9|43924.9|43940.8|43920.8|13
1623857710000|2021-06-16 15:35:10|43945.4|43925.4|43952.9|43932.9|43952.9|43932.9|43945.4|43925.4|18
1623857720000|2021-06-16 15:35:20|43950.8|43930.8|43950.4|43930.4|43952.9|43932.9|43947.9|43927.9|54
1623857730000|2021-06-16 15:35:30|43947.9|43927.9|43950.4|43930.4|43950.4|43930.4|43947.9|43927.9|13
1623857740000|2021-06-16 15:35:40|43949.9|43929.9|43941.3|43921.3|43949.9|43929.9|43941.3|43921.3|18
1623857750000|2021-06-16 15:35:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|2
1623857760000|2021-06-16 15:36:00|43942.9|43922.9|43935.4|43915.4|43943.3|43923.3|43935.4|43915.4|8
1623857770000|2021-06-16 15:36:10|43933.3|43913.3|43937.4|43917.4|43941.3|43921.3|43933.3|43913.3|10
1623857780000|2021-06-16 15:36:20|43935.4|43915.4|43926.7|43906.7|43935.4|43915.4|43926.7|43906.7|0
1623857790000|2021-06-16 15:36:30|43928.8|43908.8|43928.3|43908.3|43928.8|43908.8|43925.8|43905.8|2
1623857800000|2021-06-16 15:36:40|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43928.3|43908.3|3
1623857810000|2021-06-16 15:36:50|43932.4|43912.4|43930.4|43910.4|43932.9|43912.9|43930.4|43910.4|1
1623857820000|2021-06-16 15:37:00|43927.9|43907.9|43920.4|43900.4|43927.9|43907.9|43919.9|43899.9|10
1623857830000|2021-06-16 15:37:10|43918.3|43898.3|43915.4|43895.4|43918.3|43898.3|43915.4|43895.4|4
1623857840000|2021-06-16 15:37:20|43915.8|43895.8|43912.9|43892.9|43917.9|43897.9|43912.9|43892.9|1
1623857850000|2021-06-16 15:37:30|43912.4|43892.4|43912.9|43892.9|43915.4|43895.4|43910.8|43890.8|11
1623857860000|2021-06-16 15:37:40|43915.4|43895.4|43909.9|43889.9|43915.4|43895.4|43909.9|43889.9|14
1623857870000|2021-06-16 15:37:50|43914.9|43894.9|43912.9|43892.9|43914.9|43894.9|43912.9|43892.9|2
1623857880000|2021-06-16 15:38:00|43910.4|43890.4|43917.9|43897.9|43917.9|43897.9|43910.4|43890.4|6
1623857890000|2021-06-16 15:38:10|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|0
1623857900000|2021-06-16 15:38:20|43920.4|43900.4|43927.9|43907.9|43927.9|43907.9|43920.4|43900.4|8
1623857910000|2021-06-16 15:38:30|43929.9|43909.9|43930.8|43910.8|43935.4|43915.4|43929.9|43909.9|24
1623857920000|2021-06-16 15:38:40|43930.4|43910.4|43927.9|43907.9|43930.4|43910.4|43927.9|43907.9|2
1623857930000|2021-06-16 15:38:50|43928.3|43908.3|43923.3|43903.3|43930.4|43910.4|43923.3|43903.3|4
1623857940000|2021-06-16 15:39:00|43922.9|43902.9|43920.4|43900.4|43922.9|43902.9|43920.4|43900.4|3
1623857950000|2021-06-16 15:39:10|43922.4|43902.4|43920.4|43900.4|43922.4|43902.4|43920.4|43900.4|0
1623857960000|2021-06-16 15:39:20|43919.9|43899.9|43920.4|43900.4|43920.4|43900.4|43919.9|43899.9|2
1623857970000|2021-06-16 15:39:30|43920.8|43900.8|43925.4|43905.4|43925.4|43905.4|43920.8|43900.8|10
1623857980000|2021-06-16 15:39:40|43923.3|43903.3|43927.9|43907.9|43927.9|43907.9|43922.9|43902.9|3
1623857990000|2021-06-16 15:39:50|43925.8|43905.8|43923.3|43903.3|43925.8|43905.8|43923.3|43903.3|2
1623858000000|2021-06-16 15:40:00|43923.8|43903.8|43927.9|43907.9|43927.9|43907.9|43923.3|43903.3|4
1623858020000|2021-06-16 15:40:20|43932.9|43912.9|43932.9|43912.9|43933.3|43913.3|43930.8|43910.8|6
1623858030000|2021-06-16 15:40:30|43930.8|43910.8|43933.3|43913.3|43935.8|43915.8|43930.8|43910.8|3
1623858040000|2021-06-16 15:40:40|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43930.8|43910.8|0
1623858050000|2021-06-16 15:40:50|43933.3|43913.3|43932.9|43912.9|43935.4|43915.4|43928.3|43908.3|16
1623858060000|2021-06-16 15:41:00|43930.8|43910.8|43925.4|43905.4|43932.9|43912.9|43925.4|43905.4|12
1623858070000|2021-06-16 15:41:10|43923.3|43903.3|43923.3|43903.3|43925.8|43905.8|43923.3|43903.3|0
1623858080000|2021-06-16 15:41:20|43921.3|43901.3|43925.8|43905.8|43925.8|43905.8|43921.3|43901.3|3
1623858090000|2021-06-16 15:41:30|43924.9|43904.9|43923.3|43903.3|43924.9|43904.9|43918.3|43898.3|11
1623858100000|2021-06-16 15:41:40|43922.9|43902.9|43917.9|43897.9|43923.3|43903.3|43917.9|43897.9|8
1623858110000|2021-06-16 15:41:50|43919.9|43899.9|43910.4|43890.4|43919.9|43899.9|43910.4|43890.4|15
1623858120000|2021-06-16 15:42:00|43912.4|43892.4|43912.9|43892.9|43917.9|43897.9|43910.4|43890.4|37
1623858130000|2021-06-16 15:42:10|43913.3|43893.3|43908.3|43888.3|43913.3|43893.3|43908.3|43888.3|67
1623858140000|2021-06-16 15:42:20|43907.9|43887.9|43912.9|43892.9|43912.9|43892.9|43907.9|43887.9|2
1623858150000|2021-06-16 15:42:30|43914.9|43894.9|43890.8|43870.8|43915.4|43895.4|43888.8|43868.8|63
1623858160000|2021-06-16 15:42:40|43887.9|43867.9|43877.9|43857.9|43889.9|43869.9|43875.8|43855.8|94
1623858170000|2021-06-16 15:42:50|43878.3|43858.3|43897.9|43877.9|43897.9|43877.9|43878.3|43858.3|32
1623858180000|2021-06-16 15:43:00|43899.9|43879.9|43897.9|43877.9|43902.9|43882.9|43897.9|43877.9|84
1623858190000|2021-06-16 15:43:10|43895.8|43875.8|43898.3|43878.3|43900.4|43880.4|43895.8|43875.8|13
1623858200000|2021-06-16 15:43:20|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43895.8|43875.8|1
1623858210000|2021-06-16 15:43:30|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|2
1623858220000|2021-06-16 15:43:40|43895.4|43875.4|43890.8|43870.8|43895.8|43875.8|43890.8|43870.8|11
1623858230000|2021-06-16 15:43:50|43888.8|43868.8|43890.4|43870.4|43890.8|43870.8|43887.9|43867.9|4
1623858240000|2021-06-16 15:44:00|43890.8|43870.8|43887.9|43867.9|43892.9|43872.9|43885.8|43865.8|5
1623858250000|2021-06-16 15:44:10|43885.8|43865.8|43895.4|43875.4|43895.4|43875.4|43885.8|43865.8|11
1623858260000|2021-06-16 15:44:20|43892.9|43872.9|43899.9|43879.9|43902.9|43882.9|43892.9|43872.9|29
1623858270000|2021-06-16 15:44:30|43899.5|43879.5|43897|43877|43899.5|43879.5|43897|43877|3
1623858280000|2021-06-16 15:44:40|43894.9|43874.9|43890.8|43870.8|43894.9|43874.9|43883.8|43863.8|3
1623858290000|2021-06-16 15:44:50|43891.3|43871.3|43892.9|43872.9|43893.3|43873.3|43890.8|43870.8|6
1623858300000|2021-06-16 15:45:00|43895.4|43875.4|43910.4|43890.4|43910.4|43890.4|43895.4|43875.4|14
1623858310000|2021-06-16 15:45:10|43914.9|43894.9|43920.8|43900.8|43923.8|43903.8|43914.9|43894.9|24
1623858320000|2021-06-16 15:45:20|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43920.4|43900.4|6
1623858330000|2021-06-16 15:45:30|43924.9|43904.9|43930.8|43910.8|43932.9|43912.9|43922.9|43902.9|13
1623858340000|2021-06-16 15:45:40|43932.9|43912.9|43927.9|43907.9|43932.9|43912.9|43925.8|43905.8|27
1623858350000|2021-06-16 15:45:50|43925.8|43905.8|43927.9|43907.9|43927.9|43907.9|43925.8|43905.8|14
1623858360000|2021-06-16 15:46:00|43930.4|43910.4|43940.8|43920.8|43940.8|43920.8|43930.4|43910.4|28
1623858370000|2021-06-16 15:46:10|43941.3|43921.3|43947.9|43927.9|43948.8|43928.8|43941.3|43921.3|49
1623858380000|2021-06-16 15:46:20|43945.8|43925.8|43947.9|43927.9|43948.3|43928.3|43943.3|43923.3|19
1623858390000|2021-06-16 15:46:30|43945.8|43925.8|43947.9|43927.9|43947.9|43927.9|43945.8|43925.8|2
1623858400000|2021-06-16 15:46:40|43945.8|43925.8|43948.3|43928.3|43948.3|43928.3|43945.8|43925.8|2
1623858410000|2021-06-16 15:46:50|43948.8|43928.8|43945.4|43925.4|43954.9|43934.9|43943.3|43923.3|10
1623858420000|2021-06-16 15:47:00|43940.8|43920.8|43964.9|43944.9|43964.9|43944.9|43940.8|43920.8|29
1623858430000|2021-06-16 15:47:10|43965.4|43945.4|43972.9|43952.9|43972.9|43952.9|43963.3|43943.3|39
1623858440000|2021-06-16 15:47:20|43974.9|43954.9|43983.8|43963.8|43983.8|43963.8|43972.9|43952.9|138
1623858450000|2021-06-16 15:47:30|43986.7|43966.7|43989.2|43969.2|43993.3|43973.3|43986.7|43966.7|42
1623858460000|2021-06-16 15:47:40|43991.7|43971.7|43986.3|43966.3|43993.8|43973.8|43984.2|43964.2|31
1623858470000|2021-06-16 15:47:50|43985.1|43965.1|43993.8|43973.8|43993.8|43973.8|43985.1|43965.1|22
1623858480000|2021-06-16 15:48:00|43995.8|43975.8|43989.2|43969.2|43995.8|43975.8|43989.2|43969.2|28
1623858490000|2021-06-16 15:48:10|43991.3|43971.3|43991.3|43971.3|43993.3|43973.3|43991.3|43971.3|2
1623858500000|2021-06-16 15:48:20|43991.7|43971.7|43991.3|43971.3|43993.8|43973.8|43991.3|43971.3|11
1623858510000|2021-06-16 15:48:30|43991.7|43971.7|43993.8|43973.8|43993.8|43973.8|43990.8|43970.8|19
1623858520000|2021-06-16 15:48:40|43990.8|43970.8|43981.3|43961.3|43990.8|43970.8|43981.3|43961.3|29
1623858530000|2021-06-16 15:48:50|43979.2|43959.2|43981.3|43961.3|43983.8|43963.8|43978.8|43958.8|5
1623858540000|2021-06-16 15:49:00|43979.2|43959.2|43976.3|43956.3|43981.3|43961.3|43973.8|43953.8|11
1623858550000|2021-06-16 15:49:10|43974.2|43954.2|43976.3|43956.3|43976.7|43956.7|43973.8|43953.8|7
1623858560000|2021-06-16 15:49:20|43974.2|43954.2|43971.3|43951.3|43974.2|43954.2|43971.3|43951.3|4
1623858570000|2021-06-16 15:49:30|43971.7|43951.7|43973.8|43953.8|43978.8|43958.8|43971.7|43951.7|6
1623858580000|2021-06-16 15:49:40|43976.3|43956.3|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|7
1623858590000|2021-06-16 15:49:50|43975.8|43955.8|43976.3|43956.3|43976.3|43956.3|43973.8|43953.8|10
1623858600000|2021-06-16 15:50:00|43975.8|43955.8|43968.8|43948.8|43975.8|43955.8|43968.8|43948.8|15
1623858610000|2021-06-16 15:50:10|43966.3|43946.3|43971.3|43951.3|43971.3|43951.3|43966.3|43946.3|10
1623858620000|2021-06-16 15:50:20|43973.8|43953.8|43976.3|43956.3|43976.3|43956.3|43973.3|43953.3|12
1623858630000|2021-06-16 15:50:30|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.3|43956.3|0
1623858640000|2021-06-16 15:50:40|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|1
1623858650000|2021-06-16 15:50:50|43974.2|43954.2|43973.8|43953.8|43976.7|43956.7|43973.3|43953.3|20
1623858660000|2021-06-16 15:51:00|43974.2|43954.2|43978.8|43958.8|43978.8|43958.8|43974.2|43954.2|6
1623858670000|2021-06-16 15:51:10|43974.2|43954.2|43978.8|43958.8|43978.8|43958.8|43974.2|43954.2|15
1623858680000|2021-06-16 15:51:20|43974.2|43954.2|43971.7|43951.7|43978.8|43958.8|43971.7|43951.7|7
1623858690000|2021-06-16 15:51:30|43969.7|43949.7|43969.2|43949.2|43969.7|43949.7|43969.2|43949.2|11
1623858700000|2021-06-16 15:51:40|43969.7|43949.7|43971.3|43951.3|43973.8|43953.8|43969.7|43949.7|1
1623858710000|2021-06-16 15:51:50|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|0
1623858720000|2021-06-16 15:52:00|43968.8|43948.8|43968.8|43948.8|43970.8|43950.8|43966.3|43946.3|12
1623858730000|2021-06-16 15:52:10|43968.3|43948.3|43968.8|43948.8|43968.8|43948.8|43966.3|43946.3|2
1623858740000|2021-06-16 15:52:20|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|2
1623858750000|2021-06-16 15:52:30|43966.3|43946.3|43970.8|43950.8|43970.8|43950.8|43966.3|43946.3|10
1623858760000|2021-06-16 15:52:40|43968.8|43948.8|43968.8|43948.8|43973.3|43953.3|43968.8|43948.8|9
1623858770000|2021-06-16 15:52:50|43971.3|43951.3|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|6
1623858780000|2021-06-16 15:53:00|||||||||2
1623858790000|2021-06-16 15:53:10|43973.8|43953.8|43970.9|43950.9|43973.8|43953.8|43970.9|43950.9|20
1623858800000|2021-06-16 15:53:20|43968.4|43948.4|43966.3|43946.3|43968.4|43948.4|43966.3|43946.3|2
1623858810000|2021-06-16 15:53:30|43964.2|43944.2|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|1
1623858820000|2021-06-16 15:53:40|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|1
1623858830000|2021-06-16 15:53:50|||||||||5
1623858840000|2021-06-16 15:54:00|43963.8|43943.8|43961.7|43941.7|43963.8|43943.8|43961.7|43941.7|6
1623858850000|2021-06-16 15:54:10|43963.8|43943.8|43966.7|43946.7|43966.7|43946.7|43963.8|43943.8|6
1623858860000|2021-06-16 15:54:20|43967.2|43947.2|43971.7|43951.7|43971.7|43951.7|43967.2|43947.2|3
1623858870000|2021-06-16 15:54:30|43974.2|43954.2|43971.3|43951.3|43974.2|43954.2|43969.2|43949.2|22
1623858880000|2021-06-16 15:54:40|43971.7|43951.7|43963.8|43943.8|43971.7|43951.7|43963.8|43943.8|11
1623858890000|2021-06-16 15:54:50|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|0
1623858900000|2021-06-16 15:55:00|43963.8|43943.8|43966.7|43946.7|43966.7|43946.7|43961.7|43941.7|10
1623858930000|2021-06-16 15:55:30|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|2
1623858940000|2021-06-16 15:55:40|43963.8|43943.8|43964.2|43944.2|43964.2|43944.2|43963.8|43943.8|8
1623858950000|2021-06-16 15:55:50|43963.8|43943.8|43961.7|43941.7|43963.8|43943.8|43961.7|43941.7|9
1623858960000|2021-06-16 15:56:00|43959.2|43939.2|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|12
1623858970000|2021-06-16 15:56:10|43956.3|43936.3|43956.7|43936.7|43956.7|43936.7|43956.3|43936.3|1
1623858980000|2021-06-16 15:56:20|43958.8|43938.8|43961.3|43941.3|43961.3|43941.3|43956.7|43936.7|9
1623858990000|2021-06-16 15:56:30|43959.2|43939.2|43961.3|43941.3|43961.3|43941.3|43958.8|43938.8|3
1623859000000|2021-06-16 15:56:40|43958.8|43938.8|43956.7|43936.7|43958.8|43938.8|43956.7|43936.7|7
1623859010000|2021-06-16 15:56:50|43956.3|43936.3|43951.3|43931.3|43956.7|43936.7|43950.9|43930.9|44
1623859020000|2021-06-16 15:57:00|43951.7|43931.7|43951.7|43931.7|43953.8|43933.8|43951.3|43931.3|10
1623859030000|2021-06-16 15:57:10|43952.2|43932.2|43954.2|43934.2|43954.2|43934.2|43952.2|43932.2|3
1623859040000|2021-06-16 15:57:20|43956.3|43936.3|43956.7|43936.7|43956.7|43936.7|43956.3|43936.3|18
1623859050000|2021-06-16 15:57:30|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|1
1623859060000|2021-06-16 15:57:40|43959.2|43939.2|43958.8|43938.8|43959.2|43939.2|43958.8|43938.8|3
1623859070000|2021-06-16 15:57:50|43959.2|43939.2|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|5
1623859080000|2021-06-16 15:58:00|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|1
1623859090000|2021-06-16 15:58:10|43959.2|43939.2|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|1
1623859100000|2021-06-16 15:58:20|43960.9|43940.9|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|7
1623859110000|2021-06-16 15:58:30|43959.3|43939.3|43964.3|43944.3|43964.3|43944.3|43958.8|43938.8|25
1623859120000|2021-06-16 15:58:40|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43964.3|43944.3|0
1623859130000|2021-06-16 15:58:50|43964.3|43944.3|43966.8|43946.8|43968.8|43948.8|43964.3|43944.3|9
1623859140000|2021-06-16 15:59:00|||||||||2
1623859150000|2021-06-16 15:59:10|43969.3|43949.3|43969.3|43949.3|43971.8|43951.8|43968.8|43948.8|14
1623859160000|2021-06-16 15:59:20|43968.8|43948.8|43968.8|43948.8|43971.3|43951.3|43968.8|43948.8|3
1623859170000|2021-06-16 15:59:30|43966.8|43946.8|43966.8|43946.8|43968.8|43948.8|43966.8|43946.8|1
1623859180000|2021-06-16 15:59:40|43966.3|43946.3|43961.8|43941.8|43966.3|43946.3|43961.8|43941.8|16
1623859190000|2021-06-16 15:59:50|43961.3|43941.3|43959.3|43939.3|43961.8|43941.8|43959.3|43939.3|13
1623859200000|2021-06-16 16:00:00|43961.8|43941.8|43963.8|43943.8|43966.3|43946.3|43961.8|43941.8|8
1623859210000|2021-06-16 16:00:10|43966.8|43946.8|43981.3|43961.3|43981.3|43961.3|43966.8|43946.8|17
1623859220000|2021-06-16 16:00:20|43983.4|43963.4|43988.8|43968.8|43988.8|43968.8|43983.4|43963.4|15
1623859230000|2021-06-16 16:00:30|43991.3|43971.3|43994.7|43974.7|43994.7|43974.7|43991.3|43971.3|14
1623859240000|2021-06-16 16:00:40|44001.8|43981.8|44003.8|43983.8|44004.3|43984.3|44001.8|43981.8|16
1623859250000|2021-06-16 16:00:50|44001.8|43981.8|43996.8|43976.8|44001.8|43981.8|43994.3|43974.3|14
1623859260000|2021-06-16 16:01:00|43994.7|43974.7|43996.3|43976.3|43996.3|43976.3|43993.8|43973.8|3
1623859270000|2021-06-16 16:01:10|43998.4|43978.4|43996.3|43976.3|43998.4|43978.4|43996.3|43976.3|3
1623859280000|2021-06-16 16:01:20|43998.4|43978.4|44001.3|43981.3|44003.8|43983.8|43998.4|43978.4|12
1623859290000|2021-06-16 16:01:30|43999.3|43979.3|44001.8|43981.8|44003.8|43983.8|43998.8|43978.8|3
1623859300000|2021-06-16 16:01:40|43999.3|43979.3|44003.8|43983.8|44003.8|43983.8|43998.8|43978.8|5
1623859310000|2021-06-16 16:01:50|44001.8|43981.8|44006.3|43986.3|44006.3|43986.3|43999.3|43979.3|20
1623859320000|2021-06-16 16:02:00|44006.8|43986.8|44003.8|43983.8|44006.8|43986.8|44003.8|43983.8|8
1623859330000|2021-06-16 16:02:10|44001.8|43981.8|43991.8|43971.8|44001.8|43981.8|43991.8|43971.8|19
1623859340000|2021-06-16 16:02:20|43993.8|43973.8|43993.8|43973.8|43994.3|43974.3|43991.8|43971.8|6
1623859350000|2021-06-16 16:02:30|43994.3|43974.3|43993.8|43973.8|43996.8|43976.8|43993.8|43973.8|17
1623859360000|2021-06-16 16:02:40|43995.9|43975.9|43995.9|43975.9|43998.8|43978.8|43995.9|43975.9|3
1623859370000|2021-06-16 16:02:50|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|43991.8|43971.8|4
1623859380000|2021-06-16 16:03:00|43991.8|43971.8|43991.3|43971.3|43993.8|43973.8|43991.3|43971.3|6
1623859390000|2021-06-16 16:03:10|43989.3|43969.3|43989.3|43969.3|43991.3|43971.3|43989.3|43969.3|15
1623859400000|2021-06-16 16:03:20|43991.3|43971.3|43991.3|43971.3|43993.4|43973.4|43991.3|43971.3|4
1623859410000|2021-06-16 16:03:30|43990.9|43970.9|43990.9|43970.9|43991.3|43971.3|43988.8|43968.8|2
1623859420000|2021-06-16 16:03:40|43988.8|43968.8|43986.8|43966.8|43988.8|43968.8|43986.8|43966.8|4
1623859440000|2021-06-16 16:04:00|43984.7|43964.7|43986.3|43966.3|43986.3|43966.3|43984.7|43964.7|9
1623859450000|2021-06-16 16:04:10|43984.3|43964.3|43983.8|43963.8|43984.3|43964.3|43981.8|43961.8|1
1623859460000|2021-06-16 16:04:20|43981.8|43961.8|43983.8|43963.8|43983.8|43963.8|43981.8|43961.8|5
1623859470000|2021-06-16 16:04:30|43985.9|43965.9|43981.8|43961.8|43986.3|43966.3|43981.8|43961.8|4
1623859480000|2021-06-16 16:04:40|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|3
1623859500000|2021-06-16 16:05:00|43981.8|43961.8|43983.8|43963.8|43983.8|43963.8|43981.8|43961.8|1
1623859510000|2021-06-16 16:05:10|||||||||1
1623859520000|2021-06-16 16:05:20|43981.8|43961.8|43980.9|43960.9|43981.8|43961.8|43980.9|43960.9|8
1623859530000|2021-06-16 16:05:30|43981.3|43961.3|43981.8|43961.8|43981.8|43961.8|43981.3|43961.3|5
1623859540000|2021-06-16 16:05:40|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|4
1623859550000|2021-06-16 16:05:50|||||||||1
1623859560000|2021-06-16 16:06:00|43986.8|43966.8|43987.2|43967.2|43987.2|43967.2|43986.8|43966.8|4
1623859570000|2021-06-16 16:06:10|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|10
1623859580000|2021-06-16 16:06:20|43984.7|43964.7|43984.7|43964.7|43986.8|43966.8|43982.7|43962.7|0
1623859590000|2021-06-16 16:06:30|43982.7|43962.7|43981.8|43961.8|43982.7|43962.7|43981.8|43961.8|5
1623859600000|2021-06-16 16:06:40|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|2
1623859610000|2021-06-16 16:06:50|43980.9|43960.9|43978.4|43958.4|43980.9|43960.9|43978.4|43958.4|8
1623859620000|2021-06-16 16:07:00|43976.3|43956.3|43974.3|43954.3|43976.3|43956.3|43969.7|43949.7|23
1623859630000|2021-06-16 16:07:10|43976.3|43956.3|43978.8|43958.8|43978.8|43958.8|43976.3|43956.3|4
1623859640000|2021-06-16 16:07:20|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|7
1623859650000|2021-06-16 16:07:30|43982.7|43962.7|43984.7|43964.7|43984.7|43964.7|43981.8|43961.8|7
1623859660000|2021-06-16 16:07:40|43981.8|43961.8|43984.7|43964.7|43984.7|43964.7|43981.8|43961.8|6
1623859670000|2021-06-16 16:07:50|43984.3|43964.3|43981.8|43961.8|43984.3|43964.3|43981.8|43961.8|2
1623859680000|2021-06-16 16:08:00|43981.3|43961.3|43983.8|43963.8|43983.8|43963.8|43981.3|43961.3|4
1623859690000|2021-06-16 16:08:10|43981.3|43961.3|43981.3|43961.3|43983.8|43963.8|43979.3|43959.3|4
1623859700000|2021-06-16 16:08:20|43979.3|43959.3|43978.8|43958.8|43979.3|43959.3|43978.8|43958.8|2
1623859710000|2021-06-16 16:08:30|43980.9|43960.9|43981.3|43961.3|43981.8|43961.8|43980.9|43960.9|8
1623859720000|2021-06-16 16:08:40|43978.8|43958.8|43976.8|43956.8|43978.8|43958.8|43976.8|43956.8|2
1623859730000|2021-06-16 16:08:50|43976.3|43956.3|43973.4|43953.4|43976.3|43956.3|43972.9|43952.9|6
1623859740000|2021-06-16 16:09:00|43973.8|43953.8|43966.3|43946.3|43973.8|43953.8|43966.3|43946.3|5
1623859750000|2021-06-16 16:09:10|43965.9|43945.9|43963.8|43943.8|43968.4|43948.4|43961.8|43941.8|2
1623859760000|2021-06-16 16:09:20|43961.8|43941.8|43956.8|43936.8|43961.8|43941.8|43956.3|43936.3|11
1623859770000|2021-06-16 16:09:30|43958.8|43938.8|43953.8|43933.8|43958.8|43938.8|43953.8|43933.8|4
1623859780000|2021-06-16 16:09:40|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|13
1623859790000|2021-06-16 16:09:50|||||||||3
1623859800000|2021-06-16 16:10:00|43952.2|43932.2|43957.2|43937.2|43957.2|43937.2|43952.2|43932.2|3
1623859810000|2021-06-16 16:10:10|43956.8|43936.8|43963.8|43943.8|43963.8|43943.8|43956.8|43936.8|4
1623859820000|2021-06-16 16:10:20|43966.3|43946.3|43963.8|43943.8|43966.3|43946.3|43961.8|43941.8|17
1623859830000|2021-06-16 16:10:30|43961.8|43941.8|43961.3|43941.3|43969.3|43949.3|43961.3|43941.3|21
1623859840000|2021-06-16 16:10:40|43960.9|43940.9|43959.3|43939.3|43960.9|43940.9|43956.3|43936.3|7
1623859850000|2021-06-16 16:10:50|43958.8|43938.8|43961.3|43941.3|43961.3|43941.3|43958.8|43938.8|10
1623859860000|2021-06-16 16:11:00|43960.9|43940.9|43956.8|43936.8|43961.3|43941.3|43956.3|43936.3|8
1623859870000|2021-06-16 16:11:10|43956.3|43936.3|43954.3|43934.3|43956.8|43936.8|43954.3|43934.3|0
1623859880000|2021-06-16 16:11:20|43953.8|43933.8|43949.3|43929.3|43953.8|43933.8|43949.3|43929.3|5
1623859890000|2021-06-16 16:11:30|43948.8|43928.8|43945.9|43925.9|43948.8|43928.8|43945.9|43925.9|7
1623859900000|2021-06-16 16:11:40|43943.8|43923.8|43943.8|43923.8|43945.9|43925.9|43943.8|43923.8|4
1623859910000|2021-06-16 16:11:50|43946.3|43926.3|43948.4|43928.4|43948.8|43928.8|43945.9|43925.9|10
1623859920000|2021-06-16 16:12:00|43946.3|43926.3|43943.8|43923.8|43948.8|43928.8|43943.8|43923.8|4
1623859930000|2021-06-16 16:12:10|43945.9|43925.9|43946.3|43926.3|43948.8|43928.8|43943.8|43923.8|159
1623859940000|2021-06-16 16:12:20|43944.3|43924.3|43943.8|43923.8|43944.3|43924.3|43943.8|43923.8|2
1623859950000|2021-06-16 16:12:30|43941.8|43921.8|43941.8|43921.8|43943.8|43923.8|43941.8|43921.8|9
1623859960000|2021-06-16 16:12:40|43940.9|43920.9|43945.9|43925.9|43945.9|43925.9|43940.9|43920.9|22
1623859970000|2021-06-16 16:12:50|43946.3|43926.3|43948.8|43928.8|43948.8|43928.8|43946.3|43926.3|29
1623859980000|2021-06-16 16:13:00|||||||||2
1623859990000|2021-06-16 16:13:10|43949.3|43929.3|43953.8|43933.8|43955.9|43935.9|43949.3|43929.3|6
1623860000000|2021-06-16 16:13:20|||||||||4
1623860010000|2021-06-16 16:13:30|43951.3|43931.3|43948.8|43928.8|43951.3|43931.3|43948.8|43928.8|4
1623860020000|2021-06-16 16:13:40|43949.7|43929.7|43948.8|43928.8|43953.8|43933.8|43948.8|43928.8|12
1623860030000|2021-06-16 16:13:50|43945.9|43925.9|43950.9|43930.9|43950.9|43930.9|43944.3|43924.3|3
1623860040000|2021-06-16 16:14:00|||||||||1
1623860050000|2021-06-16 16:14:10|43951.3|43931.3|43950.9|43930.9|43951.3|43931.3|43950.9|43930.9|3
1623860060000|2021-06-16 16:14:20|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43950.9|43930.9|0
1623860070000|2021-06-16 16:14:30|43950.9|43930.9|43948.8|43928.8|43951.3|43931.3|43948.8|43928.8|3
1623860080000|2021-06-16 16:14:40|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43949.3|43929.3|0
1623860090000|2021-06-16 16:14:50|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|2
1623860100000|2021-06-16 16:15:00|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|6
1623860110000|2021-06-16 16:15:10|43955.9|43935.9|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|0
1623860120000|2021-06-16 16:15:20|43956.8|43936.8|43958.8|43938.8|43958.8|43938.8|43956.8|43936.8|18
1623860130000|2021-06-16 16:15:30|43955.9|43935.9|43950.9|43930.9|43955.9|43935.9|43950.9|43930.9|14
1623860140000|2021-06-16 16:15:40|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|16
1623860150000|2021-06-16 16:15:50|43953.8|43933.8|43950.9|43930.9|43953.8|43933.8|43950.9|43930.9|11
1623860160000|2021-06-16 16:16:00|43948.8|43928.8|43943.8|43923.8|43948.8|43928.8|43943.8|43923.8|3
1623860170000|2021-06-16 16:16:10|43944.3|43924.3|43944.3|43924.3|43944.7|43924.7|43944.3|43924.3|5
1623860180000|2021-06-16 16:16:20|43946.8|43926.8|43944.3|43924.3|43946.8|43926.8|43944.3|43924.3|3
1623860190000|2021-06-16 16:16:30|43943.8|43923.8|43938.8|43918.8|43943.8|43923.8|43938.8|43918.8|10
1623860200000|2021-06-16 16:16:40|||||||||1
1623860210000|2021-06-16 16:16:50|43936.8|43916.8|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|6
1623860220000|2021-06-16 16:17:00|43936.8|43916.8|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|3
1623860230000|2021-06-16 16:17:10|43936.8|43916.8|43936.8|43916.8|43939.3|43919.3|43936.8|43916.8|10
1623860240000|2021-06-16 16:17:20|43938.8|43918.8|43938.4|43918.4|43938.8|43918.8|43938.4|43918.4|4
1623860250000|2021-06-16 16:17:30|43936.3|43916.3|43939.3|43919.3|43939.3|43919.3|43936.3|43916.3|5
1623860260000|2021-06-16 16:17:40|43941.8|43921.8|43943.8|43923.8|43943.8|43923.8|43941.8|43921.8|6
1623860270000|2021-06-16 16:17:50|||||||||1
1623860280000|2021-06-16 16:18:00|43944.3|43924.3|43944.3|43924.3|43946.8|43926.8|43944.3|43924.3|7
1623860290000|2021-06-16 16:18:10|43944.7|43924.7|43946.8|43926.8|43946.8|43926.8|43944.7|43924.7|1
1623860300000|2021-06-16 16:18:20|43944.7|43924.7|43943.8|43923.8|43944.7|43924.7|43943.8|43923.8|4
1623860310000|2021-06-16 16:18:30|43941.8|43921.8|43941.8|43921.8|43943.8|43923.8|43941.8|43921.8|2
1623860320000|2021-06-16 16:18:40|43943.8|43923.8|43939.3|43919.3|43943.8|43923.8|43939.3|43919.3|6
1623860330000|2021-06-16 16:18:50|43938.8|43918.8|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|5
1623860340000|2021-06-16 16:19:00|43937.9|43917.9|43938.8|43918.8|43938.8|43918.8|43937.9|43917.9|8
1623860350000|2021-06-16 16:19:10|43938.4|43918.4|43938.8|43918.8|43938.8|43918.8|43936.8|43916.8|2
1623860360000|2021-06-16 16:19:20|||||||||1
1623860370000|2021-06-16 16:19:30|43936.8|43916.8|43936.8|43916.8|43938.8|43918.8|43936.8|43916.8|2
1623860380000|2021-06-16 16:19:40|43934.7|43914.7|43936.8|43916.8|43936.8|43916.8|43933.8|43913.8|4
1623860390000|2021-06-16 16:19:50|43938.8|43918.8|43943.8|43923.8|43943.8|43923.8|43938.8|43918.8|8
1623860400000|2021-06-16 16:20:00|43945.9|43925.9|43939.7|43919.7|43945.9|43925.9|43939.7|43919.7|6
1623860410000|2021-06-16 16:20:10|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43939.7|43919.7|1
1623860420000|2021-06-16 16:20:20|||||||||6
1623860430000|2021-06-16 16:20:30|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|3
1623860440000|2021-06-16 16:20:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1623860450000|2021-06-16 16:20:50|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|6
1623860460000|2021-06-16 16:21:00|43934.7|43914.7|43933.8|43913.8|43934.7|43914.7|43933.8|43913.8|3
1623860470000|2021-06-16 16:21:10|||||||||1
1623860480000|2021-06-16 16:21:20|||||||||2
1623860490000|2021-06-16 16:21:30|43934.3|43914.3|43938.8|43918.8|43938.8|43918.8|43934.3|43914.3|5
1623860500000|2021-06-16 16:21:40|||||||||13
1623860510000|2021-06-16 16:21:50|43936.3|43916.3|43938.8|43918.8|43938.8|43918.8|43933.8|43913.8|4
1623860520000|2021-06-16 16:22:00|43940.9|43920.9|43943.4|43923.4|43943.4|43923.4|43940.9|43920.9|2
1623860530000|2021-06-16 16:22:10|43943.8|43923.8|43943.4|43923.4|43943.8|43923.8|43943.4|43923.4|0
1623860540000|2021-06-16 16:22:20|43941.3|43921.3|43948.8|43928.8|43948.8|43928.8|43941.3|43921.3|22
1623860550000|2021-06-16 16:22:30|43949.3|43929.3|43948.8|43928.8|43951.8|43931.8|43948.8|43928.8|3
1623860560000|2021-06-16 16:22:40|43951.3|43931.3|43948.8|43928.8|43951.3|43931.3|43948.8|43928.8|2
1623860570000|2021-06-16 16:22:50|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|5
1623860580000|2021-06-16 16:23:00|43946.3|43926.3|43944.3|43924.3|43946.8|43926.8|43944.3|43924.3|2
1623860590000|2021-06-16 16:23:10|43946.8|43926.8|43946.3|43926.3|43946.8|43926.8|43944.3|43924.3|3
1623860600000|2021-06-16 16:23:20|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|0
1623860610000|2021-06-16 16:23:30|43943.8|43923.8|43943.4|43923.4|43943.8|43923.8|43943.4|43923.4|14
1623860620000|2021-06-16 16:23:40|43943.8|43923.8|43941.8|43921.8|43943.8|43923.8|43941.8|43921.8|2
1623860630000|2021-06-16 16:23:50|||||||||1
1623860640000|2021-06-16 16:24:00|43939.7|43919.7|43941.8|43921.8|43941.8|43921.8|43938.8|43918.8|16
1623860650000|2021-06-16 16:24:10|43943.8|43923.8|43941.8|43921.8|43943.8|43923.8|43941.8|43921.8|0
1623860660000|2021-06-16 16:24:20|43941.3|43921.3|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|5
1623860670000|2021-06-16 16:24:30|43941.8|43921.8|43937.2|43917.2|43941.8|43921.8|43937.2|43917.2|5
1623860680000|2021-06-16 16:24:40|43939.3|43919.3|43936.8|43916.8|43939.3|43919.3|43936.8|43916.8|10
1623860690000|2021-06-16 16:24:50|43934.7|43914.7|43936.3|43916.3|43936.3|43916.3|43933.8|43913.8|6
1623860700000|2021-06-16 16:25:00|43934.3|43914.3|43936.8|43916.8|43936.8|43916.8|43934.3|43914.3|1
1623860710000|2021-06-16 16:25:10|43934.3|43914.3|43936.8|43916.8|43936.8|43916.8|43931.8|43911.8|6
1623860720000|2021-06-16 16:25:20|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|3
1623860730000|2021-06-16 16:25:30|43933.8|43913.8|43928.8|43908.8|43933.8|43913.8|43926.8|43906.8|15
1623860740000|2021-06-16 16:25:40|43926.8|43906.8|43928.8|43908.8|43928.8|43908.8|43926.8|43906.8|2
1623860750000|2021-06-16 16:25:50|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|4
1623860760000|2021-06-16 16:26:00|43929.3|43909.3|43926.8|43906.8|43929.3|43909.3|43926.8|43906.8|5
1623860770000|2021-06-16 16:26:10|43924.7|43904.7|43922.2|43902.2|43924.7|43904.7|43919.7|43899.7|17
1623860780000|2021-06-16 16:26:20|43921.8|43901.8|43922.2|43902.2|43922.2|43902.2|43921.8|43901.8|2
1623860790000|2021-06-16 16:26:30|||||||||2
1623860800000|2021-06-16 16:26:40|43919.3|43899.3|43918.8|43898.8|43919.3|43899.3|43918.4|43898.4|9
1623860810000|2021-06-16 16:26:50|43915.9|43895.9|43918.8|43898.8|43918.8|43898.8|43915.9|43895.9|9
1623860820000|2021-06-16 16:27:00|43919.3|43899.3|43928.4|43908.4|43928.4|43908.4|43919.3|43899.3|6
1623860830000|2021-06-16 16:27:10|43926.3|43906.3|43928.4|43908.4|43928.4|43908.4|43926.3|43906.3|0
1623860840000|2021-06-16 16:27:20|43928.8|43908.8|43933.8|43913.8|43933.8|43913.8|43928.8|43908.8|4
1623860860000|2021-06-16 16:27:40|43935.9|43915.9|43940.9|43920.9|43940.9|43920.9|43933.8|43913.8|16
1623860870000|2021-06-16 16:27:50|43941.8|43921.8|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|1
1623860880000|2021-06-16 16:28:00|43957.7|43937.7|43963.8|43943.8|43963.8|43943.8|43956.8|43936.8|124
1623860890000|2021-06-16 16:28:10|43965.9|43945.9|43966.3|43946.3|43968.8|43948.8|43963.8|43943.8|17
1623860900000|2021-06-16 16:28:20|43963.8|43943.8|43963.8|43943.8|43965.9|43945.9|43963.8|43943.8|1
1623860910000|2021-06-16 16:28:30|||||||||72
1623860920000|2021-06-16 16:28:40|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|5
1623860930000|2021-06-16 16:28:50|43961.3|43941.3|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|8
1623860940000|2021-06-16 16:29:00|43963.8|43943.8|43964.3|43944.3|43966.3|43946.3|43963.8|43943.8|7
1623860950000|2021-06-16 16:29:10|43966.3|43946.3|43964.3|43944.3|43966.3|43946.3|43964.3|43944.3|2
1623860960000|2021-06-16 16:29:20|43966.8|43946.8|43963.8|43943.8|43966.8|43946.8|43961.8|43941.8|6
1623860970000|2021-06-16 16:29:30|43961.8|43941.8|43961.8|43941.8|43963.8|43943.8|43961.8|43941.8|2
1623860980000|2021-06-16 16:29:40|||||||||5
1623860990000|2021-06-16 16:29:50|||||||||1
1623861000000|2021-06-16 16:30:00|43960.9|43940.9|43958.8|43938.8|43960.9|43940.9|43958.8|43938.8|25
1623861010000|2021-06-16 16:30:10|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|6
1623861020000|2021-06-16 16:30:20|43953.4|43933.4|43943.8|43923.8|43953.4|43933.4|43943.8|43923.8|24
1623861030000|2021-06-16 16:30:30|43944.3|43924.3|43937.7|43917.7|43946.3|43926.3|43937.7|43917.7|6
1623861040000|2021-06-16 16:30:40|43939.7|43919.7|43937.7|43917.7|43939.7|43919.7|43937.7|43917.7|1
1623861050000|2021-06-16 16:30:50|43939.7|43919.7|43936.8|43916.8|43939.7|43919.7|43936.8|43916.8|8
1623861060000|2021-06-16 16:31:00|43938.8|43918.8|43936.8|43916.8|43938.8|43918.8|43936.3|43916.3|8
1623861070000|2021-06-16 16:31:10|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|9
1623861080000|2021-06-16 16:31:20|43936.8|43916.8|43938.8|43918.8|43938.8|43918.8|43936.8|43916.8|1
1623861090000|2021-06-16 16:31:30|43936.3|43916.3|43936.8|43916.8|43936.8|43916.8|43936.3|43916.3|8
1623861100000|2021-06-16 16:31:40|43938.8|43918.8|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|3
1623861110000|2021-06-16 16:31:50|43935.9|43915.9|43936.8|43916.8|43936.8|43916.8|43935.9|43915.9|2
1623861120000|2021-06-16 16:32:00|43935.9|43915.9|43933.8|43913.8|43935.9|43915.9|43931.8|43911.8|7
1623861130000|2021-06-16 16:32:10|43935.9|43915.9|43926.8|43906.8|43935.9|43915.9|43926.8|43906.8|9
1623861140000|2021-06-16 16:32:20|43924.7|43904.7|43923.8|43903.8|43924.7|43904.7|43923.8|43903.8|4
1623861150000|2021-06-16 16:32:30|43921.3|43901.3|43923.8|43903.8|43923.8|43903.8|43921.3|43901.3|3
1623861160000|2021-06-16 16:32:40|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|0
1623861170000|2021-06-16 16:32:50|43918.8|43898.8|43918.8|43898.8|43921.3|43901.3|43916.8|43896.8|16
1623861180000|2021-06-16 16:33:00|43916.8|43896.8|43918.8|43898.8|43918.8|43898.8|43916.3|43896.3|13
1623861190000|2021-06-16 16:33:10|43919.7|43899.7|43919.3|43899.3|43919.7|43899.7|43919.3|43899.3|7
1623861200000|2021-06-16 16:33:20|43918.8|43898.8|43918.8|43898.8|43919.3|43899.3|43918.8|43898.8|1
1623861210000|2021-06-16 16:33:30|43918.4|43898.4|43915.9|43895.9|43918.4|43898.4|43915.9|43895.9|10
1623861220000|2021-06-16 16:33:40|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|2
1623861230000|2021-06-16 16:33:50|43915.9|43895.9|43916.8|43896.8|43916.8|43896.8|43914.3|43894.3|5
1623861240000|2021-06-16 16:34:00|43916.3|43896.3|43918.8|43898.8|43918.8|43898.8|43913.8|43893.8|15
1623861250000|2021-06-16 16:34:10|43920.9|43900.9|43918.8|43898.8|43920.9|43900.9|43918.8|43898.8|8
1623861260000|2021-06-16 16:34:20|43920.9|43900.9|43916.3|43896.3|43920.9|43900.9|43916.3|43896.3|19
1623861270000|2021-06-16 16:34:30|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|2
1623861280000|2021-06-16 16:34:40|43916.3|43896.3|43911.3|43891.3|43916.3|43896.3|43911.3|43891.3|5
1623861290000|2021-06-16 16:34:50|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|43908.8|43888.8|6
1623861300000|2021-06-16 16:35:00|43908.8|43888.8|43913.8|43893.8|43913.8|43893.8|43908.8|43888.8|5
1623861310000|2021-06-16 16:35:10|43911.3|43891.3|43910.9|43890.9|43911.3|43891.3|43910.9|43890.9|8
1623861320000|2021-06-16 16:35:20|||||||||3
1623861330000|2021-06-16 16:35:30|43908.8|43888.8|43908.4|43888.4|43908.8|43888.8|43908.4|43888.4|2
1623861340000|2021-06-16 16:35:40|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|15
1623861350000|2021-06-16 16:35:50|43906.8|43886.8|43906.3|43886.3|43906.8|43886.8|43906.3|43886.3|5
1623861360000|2021-06-16 16:36:00|43905.9|43885.9|43905.9|43885.9|43906.3|43886.3|43905.9|43885.9|8
1623861370000|2021-06-16 16:36:10|43906.3|43886.3|43910.9|43890.9|43911.3|43891.3|43906.3|43886.3|13
1623861380000|2021-06-16 16:36:20|43911.8|43891.8|43908.8|43888.8|43911.8|43891.8|43908.8|43888.8|5
1623861390000|2021-06-16 16:36:30|43909.3|43889.3|43908.8|43888.8|43911.3|43891.3|43908.8|43888.8|6
1623861400000|2021-06-16 16:36:40|43906.8|43886.8|43910.9|43890.9|43910.9|43890.9|43906.3|43886.3|6
1623861410000|2021-06-16 16:36:50|43908.8|43888.8|43905.9|43885.9|43908.8|43888.8|43905.9|43885.9|14
1623861420000|2021-06-16 16:37:00|||||||||2
1623861430000|2021-06-16 16:37:10|43901.8|43881.8|43898.8|43878.8|43901.8|43881.8|43896.8|43876.8|12
1623861440000|2021-06-16 16:37:20|||||||||2
1623861450000|2021-06-16 16:37:30|43898.4|43878.4|43896.3|43876.3|43898.4|43878.4|43896.3|43876.3|11
1623861460000|2021-06-16 16:37:40|||||||||1
1623861470000|2021-06-16 16:37:50|43894.3|43874.3|43888.8|43868.8|43894.3|43874.3|43888.8|43868.8|25
1623861480000|2021-06-16 16:38:00|43889.7|43869.7|43890.9|43870.9|43893.8|43873.8|43889.7|43869.7|8
1623861490000|2021-06-16 16:38:10|43888.8|43868.8|43886.8|43866.8|43888.8|43868.8|43886.3|43866.3|6
1623861500000|2021-06-16 16:38:20|43888.8|43868.8|43883.8|43863.8|43888.8|43868.8|43883.8|43863.8|3
1623861510000|2021-06-16 16:38:30|43886.8|43866.8|43888.8|43868.8|43888.8|43868.8|43886.8|43866.8|7
1623861520000|2021-06-16 16:38:40|43886.3|43866.3|43886.3|43866.3|43886.3|43866.3|43883.8|43863.8|7
1623861530000|2021-06-16 16:38:50|43886.8|43866.8|43881.8|43861.8|43886.8|43866.8|43881.3|43861.3|15
1623861540000|2021-06-16 16:39:00|43883.8|43863.8|43881.3|43861.3|43883.8|43863.8|43881.3|43861.3|9
1623861550000|2021-06-16 16:39:10|43883.8|43863.8|43883.8|43863.8|43886.3|43866.3|43883.8|43863.8|8
1623861560000|2021-06-16 16:39:20|||||||||1
1623861570000|2021-06-16 16:39:30|43881.8|43861.8|43883.8|43863.8|43883.8|43863.8|43881.8|43861.8|2
1623861580000|2021-06-16 16:39:40|43881.8|43861.8|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|10
1623861590000|2021-06-16 16:39:50|43888.8|43868.8|43883.8|43863.8|43888.8|43868.8|43883.8|43863.8|4
1623861600000|2021-06-16 16:40:00|43881.8|43861.8|43886.8|43866.8|43886.8|43866.8|43878.8|43858.8|15
1623861610000|2021-06-16 16:40:10|43886.3|43866.3|43881.3|43861.3|43886.3|43866.3|43881.3|43861.3|17
1623861620000|2021-06-16 16:40:20|43878.8|43858.8|43852.2|43832.2|43878.8|43858.8|43852.2|43832.2|43
1623861630000|2021-06-16 16:40:30|43854.3|43834.3|43858.8|43838.8|43860.9|43840.9|43853.8|43833.8|20
1623861640000|2021-06-16 16:40:40|43861.3|43841.3|43861.3|43841.3|43863.8|43843.8|43858.8|43838.8|22
1623861650000|2021-06-16 16:40:50|43861.8|43841.8|43875.9|43855.9|43876.3|43856.3|43861.8|43841.8|20
1623861660000|2021-06-16 16:41:00|43876.3|43856.3|43880.9|43860.9|43881.3|43861.3|43874.3|43854.3|24
1623861670000|2021-06-16 16:41:10|43881.3|43861.3|43888.4|43868.4|43888.8|43868.8|43881.3|43861.3|8
1623861680000|2021-06-16 16:41:20|43891.3|43871.3|43893.8|43873.8|43895.9|43875.9|43886.8|43866.8|17
1623861690000|2021-06-16 16:41:30|43893.4|43873.4|43896.8|43876.8|43900.9|43880.9|43891.3|43871.3|18
1623861700000|2021-06-16 16:41:40|43898.8|43878.8|43894.7|43874.7|43899.3|43879.3|43892.2|43872.2|15
1623861710000|2021-06-16 16:41:50|43896.8|43876.8|43894.3|43874.3|43896.8|43876.8|43894.3|43874.3|7
1623861720000|2021-06-16 16:42:00|43893.8|43873.8|43891.8|43871.8|43893.8|43873.8|43891.3|43871.3|6
1623861730000|2021-06-16 16:42:10|43892.2|43872.2|43894.3|43874.3|43894.3|43874.3|43891.8|43871.8|2
1623861740000|2021-06-16 16:42:20|43894.7|43874.7|43896.8|43876.8|43896.8|43876.8|43891.8|43871.8|30
1623861750000|2021-06-16 16:42:30|43894.3|43874.3|43898.8|43878.8|43898.8|43878.8|43893.8|43873.8|6
1623861760000|2021-06-16 16:42:40|43900.9|43880.9|43896.8|43876.8|43900.9|43880.9|43896.8|43876.8|2
1623861770000|2021-06-16 16:42:50|43901.3|43881.3|43905.9|43885.9|43905.9|43885.9|43901.3|43881.3|6
1623861780000|2021-06-16 16:43:00|43905.4|43885.4|43911.3|43891.3|43915.4|43895.4|43903.4|43883.4|11
1623861790000|2021-06-16 16:43:10|43910.9|43890.9|43908.4|43888.4|43911.3|43891.3|43908.4|43888.4|3
1623861800000|2021-06-16 16:43:20|43908.8|43888.8|43906.3|43886.3|43908.8|43888.8|43906.3|43886.3|2
1623861810000|2021-06-16 16:43:30|43905.9|43885.9|43906.3|43886.3|43906.3|43886.3|43905.9|43885.9|2
1623861820000|2021-06-16 16:43:40|43905.9|43885.9|43903.8|43883.8|43906.8|43886.8|43903.8|43883.8|5
1623861830000|2021-06-16 16:43:50|43901.8|43881.8|43909.3|43889.3|43909.3|43889.3|43901.8|43881.8|3
1623861840000|2021-06-16 16:44:00|43911.8|43891.8|43909.7|43889.7|43911.8|43891.8|43909.3|43889.3|5
1623861850000|2021-06-16 16:44:10|43909.3|43889.3|43913.8|43893.8|43913.8|43893.8|43908.8|43888.8|1
1623861860000|2021-06-16 16:44:20|43914.3|43894.3|43913.8|43893.8|43916.3|43896.3|43913.8|43893.8|9
1623861870000|2021-06-16 16:44:30|43914.3|43894.3|43913.8|43893.8|43916.8|43896.8|43913.8|43893.8|13
1623861880000|2021-06-16 16:44:40|43908.8|43888.8|43903.8|43883.8|43908.8|43888.8|43903.8|43883.8|10
1623861890000|2021-06-16 16:44:50|43899.3|43879.3|43899.3|43879.3|43899.3|43879.3|43897.2|43877.2|5
1623861900000|2021-06-16 16:45:00|43898.8|43878.8|43895.9|43875.9|43899.3|43879.3|43895.9|43875.9|14
1623861910000|2021-06-16 16:45:10|43893.8|43873.8|43895.9|43875.9|43895.9|43875.9|43893.8|43873.8|3
1623861920000|2021-06-16 16:45:20|43893.8|43873.8|43898.4|43878.4|43898.4|43878.4|43893.8|43873.8|4
1623861930000|2021-06-16 16:45:30|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|2
1623861940000|2021-06-16 16:45:40|||||||||1
1623861950000|2021-06-16 16:45:50|43899.3|43879.3|43898.8|43878.8|43899.3|43879.3|43898.8|43878.8|1
1623861960000|2021-06-16 16:46:00|43899.7|43879.7|43904.3|43884.3|43905.9|43885.9|43899.7|43879.7|16
1623861970000|2021-06-16 16:46:10|43903.8|43883.8|43888.8|43868.8|43903.8|43883.8|43888.8|43868.8|12
1623861980000|2021-06-16 16:46:20|43889.3|43869.3|43891.8|43871.8|43891.8|43871.8|43888.8|43868.8|6
1623861990000|2021-06-16 16:46:30|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43891.8|43871.8|2
1623862000000|2021-06-16 16:46:40|43891.8|43871.8|43891.8|43871.8|43892.2|43872.2|43891.8|43871.8|2
1623862010000|2021-06-16 16:46:50|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|11
1623862020000|2021-06-16 16:47:00|43888.8|43868.8|43880.9|43860.9|43890.9|43870.9|43880|43860|8
1623862030000|2021-06-16 16:47:10|43878.4|43858.4|43875.9|43855.9|43880.9|43860.9|43875.9|43855.9|3
1623862040000|2021-06-16 16:47:20|43873.4|43853.4|43874.3|43854.3|43874.3|43854.3|43871.8|43851.8|4
1623862050000|2021-06-16 16:47:30|43874.7|43854.7|43874.3|43854.3|43874.7|43854.7|43874.3|43854.3|4
1623862060000|2021-06-16 16:47:40|43873.8|43853.8|43876.8|43856.8|43876.8|43856.8|43873.8|43853.8|1
1623862070000|2021-06-16 16:47:50|43877.2|43857.2|43884.3|43864.3|43884.3|43864.3|43877.2|43857.2|5
1623862080000|2021-06-16 16:48:00|43886.8|43866.8|43881.8|43861.8|43886.8|43866.8|43881.8|43861.8|12
1623862090000|2021-06-16 16:48:10|||||||||2
1623862100000|2021-06-16 16:48:20|43881.3|43861.3|43885.9|43865.9|43885.9|43865.9|43878.8|43858.8|7
1623862110000|2021-06-16 16:48:30|43883.8|43863.8|43883.8|43863.8|43886.3|43866.3|43883.8|43863.8|4
1623862120000|2021-06-16 16:48:40|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|1
1623862130000|2021-06-16 16:48:50|43886.3|43866.3|43883.8|43863.8|43888.8|43868.8|43883.8|43863.8|2
1623862140000|2021-06-16 16:49:00|43881.8|43861.8|43879.7|43859.7|43881.8|43861.8|43879.7|43859.7|6
1623862150000|2021-06-16 16:49:10|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.3|43856.3|2
1623862160000|2021-06-16 16:49:20|43874.7|43854.7|43874.3|43854.3|43874.7|43854.7|43873.8|43853.8|6
1623862170000|2021-06-16 16:49:30|43873.8|43853.8|43874.3|43854.3|43874.3|43854.3|43873.8|43853.8|6
1623862180000|2021-06-16 16:49:40|43873.8|43853.8|43874.3|43854.3|43874.3|43854.3|43873.8|43853.8|2
1623862190000|2021-06-16 16:49:50|43874.7|43854.7|43873.8|43853.8|43876.8|43856.8|43873.8|43853.8|6
1623862200000|2021-06-16 16:50:00|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|2
1623862210000|2021-06-16 16:50:10|43867.2|43847.2|43861.8|43841.8|43867.2|43847.2|43861.8|43841.8|15
1623862220000|2021-06-16 16:50:20|43863.8|43843.8|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|14
1623862230000|2021-06-16 16:50:30|43870.9|43850.9|43871.3|43851.3|43871.3|43851.3|43870.9|43850.9|2
1623862240000|2021-06-16 16:50:40|43870.9|43850.9|43873.8|43853.8|43873.8|43853.8|43868.8|43848.8|1
1623862250000|2021-06-16 16:50:50|43875.9|43855.9|43878.8|43858.8|43878.8|43858.8|43875.9|43855.9|8
1623862260000|2021-06-16 16:51:00|43879.3|43859.3|43878.8|43858.8|43883.4|43863.4|43878.8|43858.8|6
1623862270000|2021-06-16 16:51:10|43876.8|43856.8|43876.3|43856.3|43876.8|43856.8|43875.9|43855.9|3
1623862280000|2021-06-16 16:51:20|43875.9|43855.9|43873.8|43853.8|43876.3|43856.3|43873.8|43853.8|5
1623862290000|2021-06-16 16:51:30|43874.3|43854.3|43876.3|43856.3|43876.3|43856.3|43874.3|43854.3|2
1623862300000|2021-06-16 16:51:40|43873.8|43853.8|43876.8|43856.8|43876.8|43856.8|43873.8|43853.8|1
1623862310000|2021-06-16 16:51:50|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|2
1623862320000|2021-06-16 16:52:00|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|4
1623862330000|2021-06-16 16:52:10|43881.3|43861.3|43883.8|43863.8|43883.8|43863.8|43881.3|43861.3|6
1623862340000|2021-06-16 16:52:20|43886.3|43866.3|43884.3|43864.3|43886.8|43866.8|43884.3|43864.3|6
1623862350000|2021-06-16 16:52:30|43883.8|43863.8|43883.8|43863.8|43886.3|43866.3|43883.8|43863.8|6
1623862360000|2021-06-16 16:52:40|43883.4|43863.4|43883.8|43863.8|43883.8|43863.8|43883.4|43863.4|0
1623862370000|2021-06-16 16:52:50|43886.3|43866.3|43886.3|43866.3|43886.3|43866.3|43886.3|43866.3|4
1623862380000|2021-06-16 16:53:00|43885.9|43865.9|43883.8|43863.8|43885.9|43865.9|43881.3|43861.3|3
1623862390000|2021-06-16 16:53:10|43885.9|43865.9|43886.3|43866.3|43886.3|43866.3|43883.8|43863.8|5
1623862400000|2021-06-16 16:53:20|43885.9|43865.9|43886.3|43866.3|43886.3|43866.3|43883.8|43863.8|1
1623862410000|2021-06-16 16:53:30|43886.8|43866.8|43883.8|43863.8|43888.8|43868.8|43883.8|43863.8|3
1623862420000|2021-06-16 16:53:40|||||||||4
1623862430000|2021-06-16 16:53:50|43881.8|43861.8|43876.8|43856.8|43881.8|43861.8|43876.8|43856.8|4
1623862440000|2021-06-16 16:54:00|43879.3|43859.3|43868.8|43848.8|43879.3|43859.3|43868.8|43848.8|9
1623862450000|2021-06-16 16:54:10|43866.3|43846.3|43866.8|43846.8|43866.8|43846.8|43866.3|43846.3|7
1623862460000|2021-06-16 16:54:20|43868.8|43848.8|43866.8|43846.8|43869.3|43849.3|43866.8|43846.8|9
1623862470000|2021-06-16 16:54:30|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|8
1623862480000|2021-06-16 16:54:40|43871.8|43851.8|43874.3|43854.3|43874.3|43854.3|43871.8|43851.8|4
1623862490000|2021-06-16 16:54:50|43876.3|43856.3|43878.8|43858.8|43879.3|43859.3|43876.3|43856.3|4
1623862500000|2021-06-16 16:55:00|43881.3|43861.3|43876.8|43856.8|43881.3|43861.3|43876.3|43856.3|16
1623862510000|2021-06-16 16:55:10|||||||||7
1623862520000|2021-06-16 16:55:20|43877.2|43857.2|43884.3|43864.3|43884.3|43864.3|43877.2|43857.2|16
1623862530000|2021-06-16 16:55:30|43886.8|43866.8|43893.8|43873.8|43898.8|43878.8|43886.8|43866.8|12
1623862540000|2021-06-16 16:55:40|43896.3|43876.3|43893.8|43873.8|43896.3|43876.3|43891.8|43871.8|4
1623862550000|2021-06-16 16:55:50|43895.9|43875.9|43893.8|43873.8|43895.9|43875.9|43893.8|43873.8|6
1623862560000|2021-06-16 16:56:00|43896.3|43876.3|43896.8|43876.8|43899.3|43879.3|43896.3|43876.3|5
1623862570000|2021-06-16 16:56:10|43897.2|43877.2|43896.8|43876.8|43899.3|43879.3|43896.8|43876.8|3
1623862580000|2021-06-16 16:56:20|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43894.3|43874.3|17
1623862590000|2021-06-16 16:56:30|43896.8|43876.8|43900.9|43880.9|43900.9|43880.9|43896.8|43876.8|13
1623862600000|2021-06-16 16:56:40|43898.8|43878.8|43911.3|43891.3|43911.3|43891.3|43898.8|43878.8|17
1623862610000|2021-06-16 16:56:50|43910.9|43890.9|43899.7|43879.7|43911.3|43891.3|43899.7|43879.7|15
1623862620000|2021-06-16 16:57:00|43901.8|43881.8|43898.8|43878.8|43901.8|43881.8|43898.8|43878.8|7
1623862630000|2021-06-16 16:57:10|43896.8|43876.8|43901.8|43881.8|43901.8|43881.8|43896.8|43876.8|35
1623862640000|2021-06-16 16:57:20|43899.3|43879.3|43903.8|43883.8|43903.8|43883.8|43899.3|43879.3|13
1623862650000|2021-06-16 16:57:30|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|8
1623862660000|2021-06-16 16:57:40|43901.3|43881.3|43893.8|43873.8|43901.3|43881.3|43893.8|43873.8|20
1623862670000|2021-06-16 16:57:50|43891.3|43871.3|43895.9|43875.9|43895.9|43875.9|43891.3|43871.3|13
1623862680000|2021-06-16 16:58:00|43898.8|43878.8|43908.8|43888.8|43908.8|43888.8|43898.8|43878.8|9
1623862690000|2021-06-16 16:58:10|43906.8|43886.8|43904.3|43884.3|43911.8|43891.8|43904.3|43884.3|33
1623862700000|2021-06-16 16:58:20|43902.2|43882.2|43899.3|43879.3|43902.2|43882.2|43899.3|43879.3|3
1623862710000|2021-06-16 16:58:30|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|7
1623862720000|2021-06-16 16:58:40|43900.9|43880.9|43910.9|43890.9|43911.8|43891.8|43898.8|43878.8|9
1623862730000|2021-06-16 16:58:50|43911.8|43891.8|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|19
1623862740000|2021-06-16 16:59:00|43916.3|43896.3|43913.8|43893.8|43921.8|43901.8|43913.8|43893.8|104
1623862750000|2021-06-16 16:59:10|43911.8|43891.8|43906.8|43886.8|43911.8|43891.8|43903.8|43883.8|49
1623862760000|2021-06-16 16:59:20|43906.3|43886.3|43903.8|43883.8|43908.8|43888.8|43903.8|43883.8|38
1623862770000|2021-06-16 16:59:30|43906.3|43886.3|43891.8|43871.8|43908.8|43888.8|43891.8|43871.8|89
1623862780000|2021-06-16 16:59:40|43893.8|43873.8|43918|43898|43918|43898|43893.8|43873.8|71
1623862790000|2021-06-16 16:59:50|43916.3|43896.3|43908.8|43888.8|43916.3|43896.3|43908.8|43888.8|117
1623862800000|2021-06-16 17:00:00|43910.9|43890.9|43898.8|43878.8|43910.9|43890.9|43898.8|43878.8|26
1623862810000|2021-06-16 17:00:10|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|37
1623862820000|2021-06-16 17:00:20|43894.3|43874.3|43891.8|43871.8|43894.3|43874.3|43891.8|43871.8|22
1623862830000|2021-06-16 17:00:30|43889.7|43869.7|43881.3|43861.3|43891.8|43871.8|43881.3|43861.3|7
1623862840000|2021-06-16 17:00:40|43879.3|43859.3|43881.3|43861.3|43883.8|43863.8|43879.3|43859.3|13
1623862850000|2021-06-16 17:00:50|43880.9|43860.9|43876.3|43856.3|43881.3|43861.3|43876.3|43856.3|15
1623862860000|2021-06-16 17:01:00|43873.8|43853.8|43873.8|43853.8|43875.9|43855.9|43873.8|43853.8|4
1623862870000|2021-06-16 17:01:10|43875.9|43855.9|43876.8|43856.8|43876.8|43856.8|43875.9|43855.9|5
1623862880000|2021-06-16 17:01:20|43876.3|43856.3|43876.8|43856.8|43878.8|43858.8|43876.3|43856.3|2
1623862890000|2021-06-16 17:01:30|43878.8|43858.8|43876.8|43856.8|43878.8|43858.8|43876.8|43856.8|0
1623862900000|2021-06-16 17:01:40|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|0
1623862910000|2021-06-16 17:01:50|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|2
1623862920000|2021-06-16 17:02:00|43876.8|43856.8|43878.8|43858.8|43880.9|43860.9|43876.8|43856.8|3
1623862930000|2021-06-16 17:02:10|43876.3|43856.3|43864.3|43844.3|43876.3|43856.3|43864.3|43844.3|4
1623862940000|2021-06-16 17:02:20|||||||||1
1623862950000|2021-06-16 17:02:30|43866.3|43846.3|43871.3|43851.3|43871.3|43851.3|43866.3|43846.3|3
1623862960000|2021-06-16 17:02:40|43870.9|43850.9|43869.3|43849.3|43870.9|43850.9|43869.3|43849.3|3
1623862970000|2021-06-16 17:02:50|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|1
1623862980000|2021-06-16 17:03:00|43871.3|43851.3|43866.8|43846.8|43871.8|43851.8|43866.8|43846.8|7
1623862990000|2021-06-16 17:03:10|43868.8|43848.8|43878.8|43858.8|43878.8|43858.8|43866.8|43846.8|6
1623863000000|2021-06-16 17:03:20|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|26
1623863010000|2021-06-16 17:03:30|43873.8|43853.8|43869.3|43849.3|43873.8|43853.8|43869.3|43849.3|9
1623863020000|2021-06-16 17:03:40|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|0
1623863030000|2021-06-16 17:03:50|43873.4|43853.4|43871.3|43851.3|43873.4|43853.4|43871.3|43851.3|1
1623863040000|2021-06-16 17:04:00|43869.3|43849.3|43873.8|43853.8|43873.8|43853.8|43869.3|43849.3|34
1623863050000|2021-06-16 17:04:10|43873.4|43853.4|43873.8|43853.8|43873.8|43853.8|43873.4|43853.4|3
1623863060000|2021-06-16 17:04:20|43873.4|43853.4|43869.3|43849.3|43873.4|43853.4|43869.3|43849.3|3
1623863070000|2021-06-16 17:04:30|43868.8|43848.8|43864.3|43844.3|43868.8|43848.8|43864.3|43844.3|4
1623863080000|2021-06-16 17:04:40|43863.8|43843.8|43861.8|43841.8|43863.8|43843.8|43861.8|43841.8|0
1623863100000|2021-06-16 17:05:00|43859.3|43839.3|43861.3|43841.3|43861.8|43841.8|43859.3|43839.3|9
1623863110000|2021-06-16 17:05:10|43861.8|43841.8|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|0
1623863120000|2021-06-16 17:05:20|43866.3|43846.3|43865.9|43845.9|43868|43848|43865.9|43845.9|4
1623863130000|2021-06-16 17:05:30|43868.8|43848.8|43873.8|43853.8|43873.8|43853.8|43868.8|43848.8|4
1623863140000|2021-06-16 17:05:40|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|5
1623863150000|2021-06-16 17:05:50|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|7
1623863160000|2021-06-16 17:06:00|43881.3|43861.3|43881.8|43861.8|43881.8|43861.8|43881.3|43861.3|10
1623863170000|2021-06-16 17:06:10|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|0
1623863190000|2021-06-16 17:06:30|43881.8|43861.8|43881.3|43861.3|43881.8|43861.8|43879.3|43859.3|4
1623863210000|2021-06-16 17:06:50|43879.3|43859.3|43876.8|43856.8|43879.3|43859.3|43876.8|43856.8|2
1623863220000|2021-06-16 17:07:00|||||||||6
1623863230000|2021-06-16 17:07:10|43875.9|43855.9|43871.3|43851.3|43875.9|43855.9|43869.3|43849.3|15
1623863240000|2021-06-16 17:07:20|43869.3|43849.3|43871.3|43851.3|43871.3|43851.3|43869.3|43849.3|0
1623863260000|2021-06-16 17:07:40|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|3
1623863270000|2021-06-16 17:07:50|43871.3|43851.3|43875.9|43855.9|43875.9|43855.9|43871.3|43851.3|8
1623863280000|2021-06-16 17:08:00|43877.2|43857.2|43881.3|43861.3|43881.3|43861.3|43876.8|43856.8|4
1623863290000|2021-06-16 17:08:10|43876.8|43856.8|43874.7|43854.7|43876.8|43856.8|43874.7|43854.7|2
1623863310000|2021-06-16 17:08:30|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|1
1623863320000|2021-06-16 17:08:40|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|0
1623863330000|2021-06-16 17:08:50|43871.4|43851.4|43869.3|43849.3|43871.4|43851.4|43869.3|43849.3|2
1623863340000|2021-06-16 17:09:00|43871.4|43851.4|43864.7|43844.7|43871.4|43851.4|43864.7|43844.7|3
1623863350000|2021-06-16 17:09:10|43866.8|43846.8|43866.8|43846.8|43869.3|43849.3|43866.8|43846.8|0
1623863360000|2021-06-16 17:09:20|43866.4|43846.4|43866.4|43846.4|43866.8|43846.8|43864.3|43844.3|1
1623863370000|2021-06-16 17:09:30|43866.8|43846.8|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|0
1623863380000|2021-06-16 17:09:40|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|0
1623863400000|2021-06-16 17:10:00|43861.8|43841.8|43864.3|43844.3|43865.9|43845.9|43861.8|43841.8|4
1623863410000|2021-06-16 17:10:10|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|0
1623863430000|2021-06-16 17:10:30|||||||||40
1623863440000|2021-06-16 17:10:40|||||||||11
1623863450000|2021-06-16 17:10:50|43863.9|43843.9|43856.8|43836.8|43863.9|43843.9|43856.4|43836.4|12
1623863460000|2021-06-16 17:11:00|43858.9|43838.9|43856.8|43836.8|43858.9|43838.9|43853.9|43833.9|27
1623863470000|2021-06-16 17:11:10|43858.9|43838.9|43866.8|43846.8|43866.8|43846.8|43858.9|43838.9|11
1623863480000|2021-06-16 17:11:20|43867.2|43847.2|43864.3|43844.3|43869.3|43849.3|43863.9|43843.9|17
1623863490000|2021-06-16 17:11:30|43866.4|43846.4|43864.3|43844.3|43866.4|43846.4|43863.9|43843.9|1
1623863510000|2021-06-16 17:11:50|43866.8|43846.8|43868.9|43848.9|43868.9|43848.9|43866.8|43846.8|3
1623863520000|2021-06-16 17:12:00|43873.4|43853.4|43880.9|43860.9|43880.9|43860.9|43868.9|43848.9|10
1623863530000|2021-06-16 17:12:10|||||||||1
1623863540000|2021-06-16 17:12:20|43881.4|43861.4|43881.4|43861.4|43883.4|43863.4|43881.4|43861.4|7
1623863560000|2021-06-16 17:12:40|43883.4|43863.4|43882.2|43862.2|43884.3|43864.3|43881.4|43861.4|2
1623863570000|2021-06-16 17:12:50|43881.8|43861.8|43884.7|43864.7|43884.7|43864.7|43881.8|43861.8|0
1623863580000|2021-06-16 17:13:00|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|0
1623863590000|2021-06-16 17:13:10|43886.4|43866.4|43888.9|43868.9|43888.9|43868.9|43886.4|43866.4|11
1623863600000|2021-06-16 17:13:20|43886.4|43866.4|43886.4|43866.4|43888.9|43868.9|43885.9|43865.9|2
1623863610000|2021-06-16 17:13:30|43884.3|43864.3|43888.9|43868.9|43888.9|43868.9|43883.9|43863.9|2
1623863620000|2021-06-16 17:13:40|||||||||8
1623863630000|2021-06-16 17:13:50|||||||||2
1623863640000|2021-06-16 17:14:00|43886.4|43866.4|43883.9|43863.9|43886.4|43866.4|43883.9|43863.9|14
1623863650000|2021-06-16 17:14:10|43881.8|43861.8|43878.9|43858.9|43883.9|43863.9|43878.9|43858.9|5
1623863660000|2021-06-16 17:14:20|43876.4|43856.4|43873.9|43853.9|43876.4|43856.4|43871.8|43851.8|13
1623863670000|2021-06-16 17:14:30|43875.9|43855.9|43878.4|43858.4|43878.4|43858.4|43875.9|43855.9|8
1623863680000|2021-06-16 17:14:40|43878.9|43858.9|43883.9|43863.9|43888|43868|43878.9|43858.9|9
1623863690000|2021-06-16 17:14:50|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|0
1623863700000|2021-06-16 17:15:00|43879.7|43859.7|43876.4|43856.4|43879.7|43859.7|43876.4|43856.4|2
1623863710000|2021-06-16 17:15:10|43871.4|43851.4|43869.3|43849.3|43871.4|43851.4|43868.9|43848.9|16
1623863720000|2021-06-16 17:15:20|43868.9|43848.9|43861.4|43841.4|43868.9|43848.9|43861.4|43841.4|10
1623863730000|2021-06-16 17:15:30|43856.8|43836.8|43852.2|43832.2|43856.8|43836.8|43851.8|43831.8|10
1623863740000|2021-06-16 17:15:40|43854.3|43834.3|43856.8|43836.8|43856.8|43836.8|43854.3|43834.3|1
1623863750000|2021-06-16 17:15:50|43854.7|43834.7|43856.4|43836.4|43858.9|43838.9|43853.9|43833.9|10
1623863760000|2021-06-16 17:16:00|43858.9|43838.9|43863.9|43843.9|43863.9|43843.9|43858.9|43838.9|5
1623863770000|2021-06-16 17:16:10|43866.4|43846.4|43864.3|43844.3|43866.4|43846.4|43864.3|43844.3|11
1623863780000|2021-06-16 17:16:20|43866.4|43846.4|43866.4|43846.4|43868.4|43848.4|43864.3|43844.3|1
1623863790000|2021-06-16 17:16:30|43866.8|43846.8|43868.4|43848.4|43868.9|43848.9|43866.4|43846.4|1
1623863800000|2021-06-16 17:16:40|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|0
1623863820000|2021-06-16 17:17:00|43863.4|43843.4|43860.9|43840.9|43863.4|43843.4|43860.9|43840.9|6
1623863830000|2021-06-16 17:17:10|43861.4|43841.4|43856.4|43836.4|43861.4|43841.4|43856.4|43836.4|0
1623863840000|2021-06-16 17:17:20|43854.3|43834.3|43856.4|43836.4|43856.4|43836.4|43854.3|43834.3|2
1623863850000|2021-06-16 17:17:30|||||||||2
1623863860000|2021-06-16 17:17:40|43854.3|43834.3|43856.4|43836.4|43856.4|43836.4|43854.3|43834.3|2
1623863870000|2021-06-16 17:17:50|||||||||1
1623863880000|2021-06-16 17:18:00|43855.9|43835.9|43853.9|43833.9|43855.9|43835.9|43851.4|43831.4|4
1623863900000|2021-06-16 17:18:20|43849.3|43829.3|43853.9|43833.9|43853.9|43833.9|43849.3|43829.3|14
1623863910000|2021-06-16 17:18:30|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43853.9|43833.9|4
1623863920000|2021-06-16 17:18:40|43854.7|43834.7|43856.4|43836.4|43858.4|43838.4|43854.3|43834.3|2
1623863930000|2021-06-16 17:18:50|43855.9|43835.9|43853.9|43833.9|43856.4|43836.4|43853.9|43833.9|2
1623863940000|2021-06-16 17:19:00|43851.8|43831.8|43849.7|43829.7|43851.8|43831.8|43849.7|43829.7|6
1623863950000|2021-06-16 17:19:10|43853.9|43833.9|43851.8|43831.8|43853.9|43833.9|43851.8|43831.8|3
1623863960000|2021-06-16 17:19:20|43853.9|43833.9|43851.8|43831.8|43853.9|43833.9|43851.8|43831.8|0
1623863970000|2021-06-16 17:19:30|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|43851.8|43831.8|0
1623863990000|2021-06-16 17:19:50|43856.4|43836.4|43853.9|43833.9|43856.4|43836.4|43853.4|43833.4|7
1623864000000|2021-06-16 17:20:00|43849.3|43829.3|43851.8|43831.8|43853.9|43833.9|43849.3|43829.3|5
1623864010000|2021-06-16 17:20:10|43853.9|43833.9|43851.8|43831.8|43853.9|43833.9|43851.8|43831.8|0
1623864020000|2021-06-16 17:20:20|43849.3|43829.3|43851.4|43831.4|43851.4|43831.4|43848.9|43828.9|6
1623864030000|2021-06-16 17:20:30|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|35
1623864040000|2021-06-16 17:20:40|43851.4|43831.4|43853.9|43833.9|43853.9|43833.9|43848.9|43828.9|4
1623864060000|2021-06-16 17:21:00|43855.9|43835.9|43853.9|43833.9|43855.9|43835.9|43853.9|43833.9|2
1623864070000|2021-06-16 17:21:10|43851.8|43831.8|43853.9|43833.9|43853.9|43833.9|43851.8|43831.8|1
1623864090000|2021-06-16 17:21:30|43851.8|43831.8|43856.4|43836.4|43856.4|43836.4|43851.8|43831.8|3
1623864100000|2021-06-16 17:21:40|43854.3|43834.3|43853.9|43833.9|43854.3|43834.3|43851.4|43831.4|5
1623864110000|2021-06-16 17:21:50|43853.4|43833.4|43851.4|43831.4|43853.4|43833.4|43849.3|43829.3|6
1623864120000|2021-06-16 17:22:00|43853.9|43833.9|43851.8|43831.8|43853.9|43833.9|43851.8|43831.8|0
1623864130000|2021-06-16 17:22:10|43853.9|43833.9|43853.4|43833.4|43853.9|43833.9|43853.4|43833.4|2
1623864140000|2021-06-16 17:22:20|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|3
1623864150000|2021-06-16 17:22:30|||||||||12
1623864160000|2021-06-16 17:22:40|||||||||1
1623864170000|2021-06-16 17:22:50|||||||||1
1623864180000|2021-06-16 17:23:00|43846.8|43826.8|43843.9|43823.9|43846.8|43826.8|43839.8|43819.8|27
1623864190000|2021-06-16 17:23:10|43841.8|43821.8|43845.9|43825.9|43845.9|43825.9|43841.8|43821.8|8
1623864200000|2021-06-16 17:23:20|43848|43828|43848|43828|43848|43828|43845.9|43825.9|0
1623864210000|2021-06-16 17:23:30|43845.9|43825.9|43845.9|43825.9|43848|43828|43845.9|43825.9|11
1623864220000|2021-06-16 17:23:40|43848|43828|43848|43828|43848|43828|43845.9|43825.9|2
1623864240000|2021-06-16 17:24:00|43848.4|43828.4|43853.9|43833.9|43856.4|43836.4|43848.4|43828.4|9
1623864250000|2021-06-16 17:24:10|43856.4|43836.4|43856.8|43836.8|43856.8|43836.8|43856.4|43836.4|5
1623864270000|2021-06-16 17:24:30|43854.3|43834.3|43853.9|43833.9|43854.3|43834.3|43853.9|43833.9|1
1623864280000|2021-06-16 17:24:40|43851.8|43831.8|43849.8|43829.8|43851.8|43831.8|43849.8|43829.8|3
1623864290000|2021-06-16 17:24:50|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|0
1623864300000|2021-06-16 17:25:00|43846.4|43826.4|43842.3|43822.3|43846.4|43826.4|43842.3|43822.3|3
1623864310000|2021-06-16 17:25:10|43844.3|43824.3|43848.9|43828.9|43848.9|43828.9|43842.3|43822.3|7
1623864330000|2021-06-16 17:25:30|43851.4|43831.4|43849.3|43829.3|43851.4|43831.4|43849.3|43829.3|1
1623864340000|2021-06-16 17:25:40|43848.9|43828.9|43846.4|43826.4|43848.9|43828.9|43846.4|43826.4|10
1623864350000|2021-06-16 17:25:50|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|0
1623864360000|2021-06-16 17:26:00|43843.9|43823.9|43836.4|43816.4|43843.9|43823.9|43835.9|43815.9|14
1623864370000|2021-06-16 17:26:10|43835.9|43815.9|43838.9|43818.9|43838.9|43818.9|43835.9|43815.9|4
1623864380000|2021-06-16 17:26:20|43836.8|43816.8|43836.8|43816.8|43838.9|43818.9|43836.8|43816.8|0
1623864390000|2021-06-16 17:26:30|43838.9|43818.9|43836.8|43816.8|43838.9|43818.9|43836.8|43816.8|2
1623864410000|2021-06-16 17:26:50|43836.4|43816.4|43836.8|43816.8|43836.8|43816.8|43833.9|43813.9|4
1623864420000|2021-06-16 17:27:00|43833.9|43813.9|43831.4|43811.4|43833.9|43813.9|43831.4|43811.4|10
1623864430000|2021-06-16 17:27:10|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|0
1623864440000|2021-06-16 17:27:20|43833.9|43813.9|43838.4|43818.4|43838.4|43818.4|43833.9|43813.9|9
1623864450000|2021-06-16 17:27:30|43836.4|43816.4|43838.4|43818.4|43838.4|43818.4|43836.4|43816.4|0
1623864460000|2021-06-16 17:27:40|43836.4|43816.4|43829.8|43809.8|43838.4|43818.4|43827.7|43807.7|13
1623864470000|2021-06-16 17:27:50|43826.4|43806.4|43818.9|43798.9|43826.4|43806.4|43818.4|43798.4|24
1623864480000|2021-06-16 17:28:00|||||||||5
1623864490000|2021-06-16 17:28:10|43813.9|43793.9|43806.4|43786.4|43813.9|43793.9|43804.3|43784.3|38
1623864500000|2021-06-16 17:28:20|43808.4|43788.4|43813.9|43793.9|43813.9|43793.9|43808.4|43788.4|20
1623864510000|2021-06-16 17:28:30|43815.9|43795.9|43813.9|43793.9|43816.4|43796.4|43813.9|43793.9|1
1623864520000|2021-06-16 17:28:40|43816.4|43796.4|43813.9|43793.9|43816.4|43796.4|43813.9|43793.9|6
1623864530000|2021-06-16 17:28:50|43811.8|43791.8|43811.8|43791.8|43813.9|43793.9|43811.8|43791.8|0
1623864540000|2021-06-16 17:29:00|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43811.8|43791.8|0
1623864550000|2021-06-16 17:29:10|43811.8|43791.8|43813.9|43793.9|43813.9|43793.9|43811.8|43791.8|1
1623864560000|2021-06-16 17:29:20|43811.8|43791.8|43813.9|43793.9|43813.9|43793.9|43811.8|43791.8|0
1623864570000|2021-06-16 17:29:30|43811.8|43791.8|43811.8|43791.8|43813.9|43793.9|43811.8|43791.8|1
1623864580000|2021-06-16 17:29:40|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|13
1623864590000|2021-06-16 17:29:50|43811.8|43791.8|43809.8|43789.8|43811.8|43791.8|43809.8|43789.8|0
1623864600000|2021-06-16 17:30:00|43811.8|43791.8|43806.8|43786.8|43811.8|43791.8|43806.8|43786.8|12
1623864610000|2021-06-16 17:30:10|43811.4|43791.4|43811.8|43791.8|43812.3|43792.3|43811.4|43791.4|3
1623864620000|2021-06-16 17:30:20|43812.3|43792.3|43811.8|43791.8|43812.3|43792.3|43811.8|43791.8|2
1623864630000|2021-06-16 17:30:30|43809.8|43789.8|43811.4|43791.4|43811.4|43791.4|43809.3|43789.3|1
1623864640000|2021-06-16 17:30:40|43811.8|43791.8|43811.4|43791.4|43813.9|43793.9|43809.3|43789.3|0
1623864650000|2021-06-16 17:30:50|43811.8|43791.8|43813.9|43793.9|43813.9|43793.9|43809.3|43789.3|3
1623864660000|2021-06-16 17:31:00|43813.4|43793.4|43813.9|43793.9|43813.9|43793.9|43808.9|43788.9|4
1623864670000|2021-06-16 17:31:10|43815.9|43795.9|43816.4|43796.4|43816.4|43796.4|43813.9|43793.9|2
1623864680000|2021-06-16 17:31:20|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|0
1623864690000|2021-06-16 17:31:30|43821.4|43801.4|43823.9|43803.9|43825.9|43805.9|43821.4|43801.4|6
1623864700000|2021-06-16 17:31:40|43826.4|43806.4|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|1
1623864710000|2021-06-16 17:31:50|43824.8|43804.8|43823.9|43803.9|43824.8|43804.8|43823.9|43803.9|3
1623864720000|2021-06-16 17:32:00|43824.3|43804.3|43828.9|43808.9|43828.9|43808.9|43824.3|43804.3|4
1623864730000|2021-06-16 17:32:10|43826.8|43806.8|43823.9|43803.9|43826.8|43806.8|43823.9|43803.9|2
1623864740000|2021-06-16 17:32:20|43821.8|43801.8|43821.8|43801.8|43823.9|43803.9|43821.8|43801.8|2
1623864750000|2021-06-16 17:32:30|43823.9|43803.9|43821.8|43801.8|43823.9|43803.9|43821.8|43801.8|1
1623864780000|2021-06-16 17:33:00|43823.9|43803.9|43821.8|43801.8|43823.9|43803.9|43821.8|43801.8|1
1623864790000|2021-06-16 17:33:10|43823.9|43803.9|43816.8|43796.8|43823.9|43803.9|43816.8|43796.8|8
1623864800000|2021-06-16 17:33:20|43814.8|43794.8|43816.8|43796.8|43816.8|43796.8|43814.8|43794.8|6
1623864810000|2021-06-16 17:33:30|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|1
1623864840000|2021-06-16 17:34:00|43821.4|43801.4|43823.9|43803.9|43823.9|43803.9|43821.4|43801.4|6
1623864850000|2021-06-16 17:34:10|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43823.9|43803.9|1
1623864860000|2021-06-16 17:34:20|43828.4|43808.4|43828.9|43808.9|43828.9|43808.9|43828.4|43808.4|7
1623864870000|2021-06-16 17:34:30|43826.8|43806.8|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|1
1623864880000|2021-06-16 17:34:40|43823.9|43803.9|43825.9|43805.9|43826.8|43806.8|43823.9|43803.9|5
1623864890000|2021-06-16 17:34:50|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1623864900000|2021-06-16 17:35:00|43826.8|43806.8|43823.9|43803.9|43826.8|43806.8|43823.9|43803.9|5
1623864910000|2021-06-16 17:35:10|43825.9|43805.9|43823.9|43803.9|43825.9|43805.9|43823.9|43803.9|0
1623864920000|2021-06-16 17:35:20|43825.9|43805.9|43826.8|43806.8|43828.9|43808.9|43825.9|43805.9|6
1623864930000|2021-06-16 17:35:30|43828.9|43808.9|43826.8|43806.8|43828.9|43808.9|43826.8|43806.8|0
1623864940000|2021-06-16 17:35:40|43826.4|43806.4|43819.8|43799.8|43826.4|43806.4|43819.8|43799.8|5
1623864950000|2021-06-16 17:35:50|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|1
1623864960000|2021-06-16 17:36:00|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|0
1623864970000|2021-06-16 17:36:10|43812.3|43792.3|43816.8|43796.8|43816.8|43796.8|43812.3|43792.3|6
1623864980000|2021-06-16 17:36:20|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|2
1623864990000|2021-06-16 17:36:30|||||||||7
1623865000000|2021-06-16 17:36:40|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43814.8|43794.8|2
1623865010000|2021-06-16 17:36:50|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|2
1623865050000|2021-06-16 17:37:30|||||||||1
1623865060000|2021-06-16 17:37:40|43815.9|43795.9|43813.9|43793.9|43815.9|43795.9|43813.9|43793.9|1
1623865070000|2021-06-16 17:37:50|43816.4|43796.4|43815.9|43795.9|43816.4|43796.4|43815.9|43795.9|2
1623865080000|2021-06-16 17:38:00|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43816.4|43796.4|2
1623865090000|2021-06-16 17:38:10|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|0
1623865100000|2021-06-16 17:38:20|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|1
1623865110000|2021-06-16 17:38:30|43823.9|43803.9|43825.9|43805.9|43825.9|43805.9|43823.9|43803.9|1
1623865120000|2021-06-16 17:38:40|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|1
1623865130000|2021-06-16 17:38:50|43825.9|43805.9|43828|43808|43828|43808|43825.9|43805.9|2
1623865150000|2021-06-16 17:39:10|43830|43810|43828|43808|43830|43810|43828|43808|2
1623865160000|2021-06-16 17:39:20|43830|43810|43828|43808|43830|43810|43828|43808|1
1623865170000|2021-06-16 17:39:30|43830|43810|43835.9|43815.9|43836.4|43816.4|43830|43810|14
1623865180000|2021-06-16 17:39:40|43833.9|43813.9|43833.9|43813.9|43835.9|43815.9|43833.9|43813.9|2
1623865190000|2021-06-16 17:39:50|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|2
1623865200000|2021-06-16 17:40:00|43836.4|43816.4|43840.9|43820.9|43843|43823|43834.3|43814.3|5
1623865210000|2021-06-16 17:40:10|43841.4|43821.4|43838.9|43818.9|43841.4|43821.4|43838.9|43818.9|4
1623865220000|2021-06-16 17:40:20|||||||||2
1623865230000|2021-06-16 17:40:30|43840.9|43820.9|43836.8|43816.8|43840.9|43820.9|43836.8|43816.8|7
1623865240000|2021-06-16 17:40:40|43835.9|43815.9|43831.4|43811.4|43835.9|43815.9|43831.4|43811.4|1
1623865250000|2021-06-16 17:40:50|43833.9|43813.9|43840.9|43820.9|43840.9|43820.9|43833.9|43813.9|13
1623865260000|2021-06-16 17:41:00|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43839.3|43819.3|1
1623865270000|2021-06-16 17:41:10|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.4|43821.4|0
1623865280000|2021-06-16 17:41:20|43841.4|43821.4|43843.9|43823.9|43843.9|43823.9|43841.4|43821.4|0
1623865290000|2021-06-16 17:41:30|||||||||1
1623865310000|2021-06-16 17:41:50|43845.9|43825.9|43848.4|43828.4|43848.4|43828.4|43845.9|43825.9|5
1623865320000|2021-06-16 17:42:00|43850.5|43830.5|43850.9|43830.9|43850.9|43830.9|43850.5|43830.5|4
1623865330000|2021-06-16 17:42:10|43848.9|43828.9|43851.4|43831.4|43851.4|43831.4|43848.9|43828.9|7
1623865340000|2021-06-16 17:42:20|43850.9|43830.9|43844.3|43824.3|43850.9|43830.9|43844.3|43824.3|1
1623865360000|2021-06-16 17:42:40|43842.3|43822.3|43841.8|43821.8|43842.3|43822.3|43841.8|43821.8|3
1623865370000|2021-06-16 17:42:50|43839.8|43819.8|43834.3|43814.3|43839.8|43819.8|43834.3|43814.3|9
1623865380000|2021-06-16 17:43:00|43832.3|43812.3|43828.9|43808.9|43832.3|43812.3|43828.9|43808.9|4
1623865390000|2021-06-16 17:43:10|43828.4|43808.4|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|3
1623865400000|2021-06-16 17:43:20|43826.8|43806.8|43823.9|43803.9|43826.8|43806.8|43823.9|43803.9|2
1623865420000|2021-06-16 17:43:40|43828.9|43808.9|43823.9|43803.9|43828.9|43808.9|43823.9|43803.9|5
1623865430000|2021-06-16 17:43:50|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|0
1623865440000|2021-06-16 17:44:00|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|43821.8|43801.8|2
1623865450000|2021-06-16 17:44:10|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|0
1623865460000|2021-06-16 17:44:20|||||||||2
1623865470000|2021-06-16 17:44:30|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|0
1623865480000|2021-06-16 17:44:40|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|0
1623865490000|2021-06-16 17:44:50|43819.8|43799.8|43821.8|43801.8|43821.8|43801.8|43819.8|43799.8|2
1623865500000|2021-06-16 17:45:00|||||||||1
1623865510000|2021-06-16 17:45:10|||||||||1
1623865520000|2021-06-16 17:45:20|43819.3|43799.3|43818.9|43798.9|43819.3|43799.3|43818.9|43798.9|2
1623865530000|2021-06-16 17:45:30|||||||||2
1623865540000|2021-06-16 17:45:40|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43816.4|43796.4|10
1623865550000|2021-06-16 17:45:50|43816.8|43796.8|43818.9|43798.9|43818.9|43798.9|43814.3|43794.3|3
1623865560000|2021-06-16 17:46:00|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|0
1623865570000|2021-06-16 17:46:10|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|2
1623865580000|2021-06-16 17:46:20|||||||||1
1623865590000|2021-06-16 17:46:30|43820.9|43800.9|43816.8|43796.8|43820.9|43800.9|43816.8|43796.8|0
1623865600000|2021-06-16 17:46:40|||||||||14
1623865610000|2021-06-16 17:46:50|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|1
1623865620000|2021-06-16 17:47:00|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|0
1623865630000|2021-06-16 17:47:10|43818.9|43798.9|43816.4|43796.4|43818.9|43798.9|43816.4|43796.4|6
1623865640000|2021-06-16 17:47:20|||||||||2
1623865650000|2021-06-16 17:47:30|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|9
1623865660000|2021-06-16 17:47:40|43814.3|43794.3|43811.8|43791.8|43816.4|43796.4|43811.8|43791.8|1
1623865670000|2021-06-16 17:47:50|43812.3|43792.3|43814.3|43794.3|43814.3|43794.3|43812.3|43792.3|0
1623865680000|2021-06-16 17:48:00|||||||||2
1623865690000|2021-06-16 17:48:10|43812.3|43792.3|43809.3|43789.3|43812.3|43792.3|43809.3|43789.3|2
1623865700000|2021-06-16 17:48:20|43811.4|43791.4|43808.9|43788.9|43811.8|43791.8|43808.9|43788.9|2
1623865710000|2021-06-16 17:48:30|43805.9|43785.9|43803.9|43783.9|43805.9|43785.9|43803.9|43783.9|4
1623865720000|2021-06-16 17:48:40|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|15
1623865730000|2021-06-16 17:48:50|||||||||1
1623865740000|2021-06-16 17:49:00|43798|43778|43798|43778|43798|43778|43798|43778|1
1623865760000|2021-06-16 17:49:20|43793.9|43773.9|43791.8|43771.8|43793.9|43773.9|43791.8|43771.8|3
1623865770000|2021-06-16 17:49:30|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|0
1623865780000|2021-06-16 17:49:40|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|3
1623865790000|2021-06-16 17:49:50|||||||||4
1623865800000|2021-06-16 17:50:00|43789.3|43769.3|43793.9|43773.9|43793.9|43773.9|43789.3|43769.3|2
1623865810000|2021-06-16 17:50:10|||||||||1
1623865820000|2021-06-16 17:50:20|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|5
1623865830000|2021-06-16 17:50:30|43788.9|43768.9|43789.3|43769.3|43789.3|43769.3|43788.9|43768.9|3
1623865840000|2021-06-16 17:50:40|||||||||1
1623865850000|2021-06-16 17:50:50|43788.9|43768.9|43793.4|43773.4|43793.4|43773.4|43788.9|43768.9|2
1623865860000|2021-06-16 17:51:00|43791.4|43771.4|43789.8|43769.8|43791.8|43771.8|43789.3|43769.3|1
1623865870000|2021-06-16 17:51:10|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|3
1623865890000|2021-06-16 17:51:30|43798.9|43778.9|43801.4|43781.4|43801.4|43781.4|43798.9|43778.9|6
1623865900000|2021-06-16 17:51:40|43799.3|43779.3|43801.4|43781.4|43801.4|43781.4|43799.3|43779.3|5
1623865910000|2021-06-16 17:51:50|43799.3|43779.3|43793.4|43773.4|43799.3|43779.3|43793.4|43773.4|3
1623865930000|2021-06-16 17:52:10|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|0
1623865940000|2021-06-16 17:52:20|||||||||1
1623865950000|2021-06-16 17:52:30|||||||||1
1623865960000|2021-06-16 17:52:40|||||||||1
1623865980000|2021-06-16 17:53:00|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|2
1623865990000|2021-06-16 17:53:10|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|3
1623866000000|2021-06-16 17:53:20|43810.2|43790.2|43811.4|43791.4|43811.8|43791.8|43809.8|43789.8|13
1623866020000|2021-06-16 17:53:40|||||||||1
1623866030000|2021-06-16 17:53:50|43811.8|43791.8|43814.3|43794.3|43814.3|43794.3|43809.3|43789.3|5
1623866040000|2021-06-16 17:54:00|43816.8|43796.8|43821.8|43801.8|43821.8|43801.8|43816.8|43796.8|3
1623866050000|2021-06-16 17:54:10|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|43821.8|43801.8|1
1623866060000|2021-06-16 17:54:20|43824.3|43804.3|43828.4|43808.4|43828.4|43808.4|43824.3|43804.3|6
1623866070000|2021-06-16 17:54:30|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|6
1623866080000|2021-06-16 17:54:40|43824.3|43804.3|43823.9|43803.9|43824.3|43804.3|43823.9|43803.9|0
1623866090000|2021-06-16 17:54:50|43824.3|43804.3|43824.3|43804.3|43826.4|43806.4|43824.3|43804.3|1
1623866110000|2021-06-16 17:55:10|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|8
1623866120000|2021-06-16 17:55:20|||||||||1
1623866130000|2021-06-16 17:55:30|43826.8|43806.8|43824.3|43804.3|43826.8|43806.8|43824.3|43804.3|2
1623866140000|2021-06-16 17:55:40|43823.9|43803.9|43819.3|43799.3|43823.9|43803.9|43819.3|43799.3|8
1623866170000|2021-06-16 17:56:10|43816.8|43796.8|43814.8|43794.8|43816.8|43796.8|43814.8|43794.8|3
1623866180000|2021-06-16 17:56:20|43816.8|43796.8|43813.9|43793.9|43816.8|43796.8|43813.9|43793.9|3
1623866190000|2021-06-16 17:56:30|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|0
1623866200000|2021-06-16 17:56:40|43813.9|43793.9|43806.4|43786.4|43813.9|43793.9|43806.4|43786.4|4
1623866210000|2021-06-16 17:56:50|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|0
1623866220000|2021-06-16 17:57:00|43803.4|43783.4|43801.4|43781.4|43803.4|43783.4|43801.4|43781.4|8
1623866240000|2021-06-16 17:57:20|||||||||3
1623866250000|2021-06-16 17:57:30|||||||||1
1623866260000|2021-06-16 17:57:40|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|10
1623866270000|2021-06-16 17:57:50|||||||||3
1623866280000|2021-06-16 17:58:00|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|5
1623866290000|2021-06-16 17:58:10|43794.3|43774.3|43809.3|43789.3|43811.4|43791.4|43794.3|43774.3|12
1623866300000|2021-06-16 17:58:20|43815.9|43795.9|43819.3|43799.3|43819.3|43799.3|43815.9|43795.9|6
1623866310000|2021-06-16 17:58:30|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|4
1623866320000|2021-06-16 17:58:40|43822.3|43802.3|43823.9|43803.9|43823.9|43803.9|43821.4|43801.4|14
1623866330000|2021-06-16 17:58:50|43821.8|43801.8|43813.9|43793.9|43821.8|43801.8|43813.9|43793.9|9
1623866340000|2021-06-16 17:59:00|43808.9|43788.9|43779.3|43759.3|43808.9|43788.9|43779.3|43759.3|17
1623866350000|2021-06-16 17:59:10|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|5
1623866360000|2021-06-16 17:59:20|43775.9|43755.9|43783.9|43763.9|43783.9|43763.9|43775.9|43755.9|15
1623866370000|2021-06-16 17:59:30|||||||||10
1623866380000|2021-06-16 17:59:40|43786.4|43766.4|43798.9|43778.9|43798.9|43778.9|43786.4|43766.4|3
1623866390000|2021-06-16 17:59:50|43799.3|43779.3|43806.4|43786.4|43806.4|43786.4|43799.3|43779.3|15
1623866400000|2021-06-16 18:00:00|43799.8|43779.8|43749.8|43729.8|43799.8|43779.8|43749.8|43729.8|62
1623866410000|2021-06-16 18:00:10|43748|43728|43643.4|43623.4|43748|43728|43640.9|43620.9|59
1623866420000|2021-06-16 18:00:20|43646.4|43626.4|43647.1|43627.1|43653|43633|43646.4|43626.4|24
1623866430000|2021-06-16 18:00:30|43649.2|43629.2|43643|43623|43655.5|43635.5|43640.5|43620.5|19
1623866440000|2021-06-16 18:00:40|43642.6|43622.6|43550.5|43530.5|43642.6|43622.6|43540.9|43520.9|89
1623866450000|2021-06-16 18:00:50|43548.4|43528.4|43537.1|43517.1|43548.4|43528.4|43530.5|43510.5|24
1623866460000|2021-06-16 18:01:00|43535.1|43515.1|43475.5|43455.5|43535.9|43515.9|43475.5|43455.5|32
1623866470000|2021-06-16 18:01:10|43477.6|43457.6|43493|43473|43493.4|43473.4|43465.9|43445.9|76
1623866480000|2021-06-16 18:01:20|43490.8|43470.8|43460.5|43440.5|43490.8|43470.8|43460.5|43440.5|17
1623866490000|2021-06-16 18:01:30|43459.6|43439.6|43453|43433|43460.1|43440.1|43443|43423|21
1623866500000|2021-06-16 18:01:40|43450.5|43430.5|43467.6|43447.6|43483|43463|43450.5|43430.5|35
1623866510000|2021-06-16 18:01:50|43465.5|43445.5|43493.4|43473.4|43493.4|43473.4|43457.6|43437.6|33
1623866520000|2021-06-16 18:02:00|43498.4|43478.4|43478.4|43458.4|43500.9|43480.9|43473.4|43453.4|35
1623866530000|2021-06-16 18:02:10|43475.9|43455.9|43475.9|43455.9|43483.4|43463.4|43473.9|43453.9|16
1623866540000|2021-06-16 18:02:20|43478.4|43458.4|43470.5|43450.5|43480.9|43460.9|43468|43448|6
1623866550000|2021-06-16 18:02:30|43475.5|43455.5|43500.9|43480.9|43500.9|43480.9|43475.5|43455.5|40
1623866560000|2021-06-16 18:02:40|43522.1|43502.1|43560.5|43540.5|43573|43553|43522.1|43502.1|38
1623866570000|2021-06-16 18:02:50|43558|43538|43510.5|43490.5|43558|43538|43510.5|43490.5|24
1623866580000|2021-06-16 18:03:00|43490.1|43470.1|43520.5|43500.5|43520.5|43500.5|43485.9|43465.9|12
1623866590000|2021-06-16 18:03:10|43525.1|43505.1|43535.9|43515.9|43545.9|43525.9|43521.4|43501.4|9
1623866600000|2021-06-16 18:03:20|43540.1|43520.1|43565.1|43545.1|43588.4|43568.4|43540.1|43520.1|27
1623866610000|2021-06-16 18:03:30|43563|43543|43580.1|43560.1|43580.1|43560.1|43555.5|43535.5|8
1623866620000|2021-06-16 18:03:40|43582.1|43562.1|43600.1|43580.1|43600.5|43580.5|43580.1|43560.1|12
1623866630000|2021-06-16 18:03:50|43597.6|43577.6|43590.5|43570.5|43597.6|43577.6|43569.6|43549.6|8
1623866640000|2021-06-16 18:04:00|43592.6|43572.6|43595.1|43575.1|43595.1|43575.1|43585.1|43565.1|10
1623866650000|2021-06-16 18:04:10|43592.6|43572.6|43587.6|43567.6|43600.1|43580.1|43580.5|43560.5|24
1623866660000|2021-06-16 18:04:20|43585.5|43565.5|43600.5|43580.5|43602.6|43582.6|43585.5|43565.5|4
1623866670000|2021-06-16 18:04:30|43600.9|43580.9|43557.6|43537.6|43600.9|43580.9|43557.6|43537.6|18
1623866680000|2021-06-16 18:04:40|43558|43538|43530.9|43510.9|43568|43548|43530.9|43510.9|15
1623866690000|2021-06-16 18:04:50|43533|43513|43555.1|43535.1|43563|43543|43515.1|43495.1|40
1623866700000|2021-06-16 18:05:00|43555.5|43535.5|43543.4|43523.4|43557.6|43537.6|43543|43523|21
1623866710000|2021-06-16 18:05:10|43550.1|43530.1|43550.5|43530.5|43570.5|43550.5|43550.1|43530.1|24
1623866720000|2021-06-16 18:05:20|43550.9|43530.9|43560.1|43540.1|43565.1|43545.1|43550.9|43530.9|9
1623866730000|2021-06-16 18:05:30|43560.5|43540.5|43557.6|43537.6|43565.5|43545.5|43556.7|43536.7|7
1623866740000|2021-06-16 18:05:40|43555.1|43535.1|43540.1|43520.1|43555.1|43535.1|43533|43513|5
1623866750000|2021-06-16 18:05:50|43540.5|43520.5|43570.5|43550.5|43570.5|43550.5|43540.5|43520.5|5
1623866760000|2021-06-16 18:06:00|43567.6|43547.6|43595.5|43575.5|43595.9|43575.9|43562.1|43542.1|11
1623866770000|2021-06-16 18:06:10|43598.4|43578.4|43638|43618|43648.4|43628.4|43598.4|43578.4|23
1623866780000|2021-06-16 18:06:20|43640.5|43620.5|43605.5|43585.5|43640.5|43620.5|43605.5|43585.5|11
1623866790000|2021-06-16 18:06:30|43605.1|43585.1|43580.5|43560.5|43608|43588|43575.9|43555.9|11
1623866800000|2021-06-16 18:06:40|43578|43558|43595.5|43575.5|43598|43578|43555.5|43535.5|22
1623866810000|2021-06-16 18:06:50|43595.9|43575.9|43630.5|43610.5|43660.5|43640.5|43595.9|43575.9|28
1623866820000|2021-06-16 18:07:00|43628.4|43608.4|43635.5|43615.5|43635.5|43615.5|43601.4|43581.4|17
1623866830000|2021-06-16 18:07:10|43635.1|43615.1|43640.1|43620.1|43645.9|43625.9|43630.5|43610.5|7
1623866840000|2021-06-16 18:07:20|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43630.5|43610.5|4
1623866850000|2021-06-16 18:07:30|43636.4|43616.4|43605.5|43585.5|43636.4|43616.4|43593|43573|14
1623866860000|2021-06-16 18:07:40|43603|43583|43620.9|43600.9|43640.1|43620.1|43595.9|43575.9|17
1623866870000|2021-06-16 18:07:50|43613|43593|43595.5|43575.5|43613|43593|43593.4|43573.4|11
1623866880000|2021-06-16 18:08:00|43593|43573|43615.5|43595.5|43615.5|43595.5|43593|43573|16
1623866890000|2021-06-16 18:08:10|43615.1|43595.1|43627.6|43607.6|43630.5|43610.5|43610.5|43590.5|6
1623866900000|2021-06-16 18:08:20|43630.1|43610.1|43630.5|43610.5|43630.5|43610.5|43613|43593|8
1623866910000|2021-06-16 18:08:30|43635.1|43615.1|43635.5|43615.5|43638|43618|43630.5|43610.5|19
1623866920000|2021-06-16 18:08:40|43635.1|43615.1|43638|43618|43661.7|43641.7|43632.6|43612.6|28
1623866930000|2021-06-16 18:08:50|43635.9|43615.9|43668|43648|43668|43648|43635.5|43615.5|17
1623866940000|2021-06-16 18:09:00|43667.1|43647.1|43655.5|43635.5|43667.1|43647.1|43650.5|43630.5|20
1623866950000|2021-06-16 18:09:10|43652.6|43632.6|43645.5|43625.5|43662.1|43642.1|43639.6|43619.6|14
1623866960000|2021-06-16 18:09:20|43643.9|43623.9|43625.5|43605.5|43645.5|43625.5|43620.5|43600.5|10
1623866970000|2021-06-16 18:09:30|43627.6|43607.6|43590.9|43570.9|43627.6|43607.6|43590.9|43570.9|45
1623866980000|2021-06-16 18:09:40|43590.5|43570.5|43570.5|43550.5|43590.5|43570.5|43570.5|43550.5|14
1623866990000|2021-06-16 18:09:50|43573|43553|43590.5|43570.5|43590.5|43570.5|43573|43553|18
1623867000000|2021-06-16 18:10:00|43588|43568|43619.6|43599.6|43621.4|43601.4|43574.6|43554.6|26
1623867010000|2021-06-16 18:10:10|43620.1|43600.1|43623|43603|43628|43608|43620.1|43600.1|16
1623867020000|2021-06-16 18:10:20|43622.6|43602.6|43580.5|43560.5|43622.6|43602.6|43575.5|43555.5|19
1623867030000|2021-06-16 18:10:30|43580.9|43560.9|43595.5|43575.5|43598.4|43578.4|43580.9|43560.9|30
1623867040000|2021-06-16 18:10:40|43598|43578|43603|43583|43608|43588|43598|43578|10
1623867050000|2021-06-16 18:10:50|43602.6|43582.6|43583.4|43563.4|43602.6|43582.6|43580.5|43560.5|10
1623867060000|2021-06-16 18:11:00|43580.5|43560.5|43567.1|43547.1|43580.5|43560.5|43567.1|43547.1|12
1623867070000|2021-06-16 18:11:10|43566.7|43546.7|43548.4|43528.4|43566.7|43546.7|43545.5|43525.5|15
1623867080000|2021-06-16 18:11:20|43548|43528|43600.9|43580.9|43600.9|43580.9|43548|43528|26
1623867090000|2021-06-16 18:11:30|43598.4|43578.4|43586.4|43566.4|43600.9|43580.9|43580.5|43560.5|6
1623867100000|2021-06-16 18:11:40|43588|43568|43610.5|43590.5|43610.5|43590.5|43585.5|43565.5|9
1623867110000|2021-06-16 18:11:50|43610.9|43590.9|43607.6|43587.6|43618|43598|43607.6|43587.6|7
1623867120000|2021-06-16 18:12:00|43601.4|43581.4|43567.6|43547.6|43601.4|43581.4|43567.6|43547.6|8
1623867130000|2021-06-16 18:12:10|43568|43548|43562.6|43542.6|43575.5|43555.5|43560.5|43540.5|7
1623867140000|2021-06-16 18:12:20|43560.5|43540.5|43560.9|43540.9|43560.9|43540.9|43553|43533|8
1623867150000|2021-06-16 18:12:30|43560.5|43540.5|43553.4|43533.4|43563|43543|43550.5|43530.5|6
1623867160000|2021-06-16 18:12:40|43553|43533|43548.5|43528.5|43553|43533|43545.5|43525.5|9
1623867170000|2021-06-16 18:12:50|43532.3|43512.3|43505.1|43485.1|43532.3|43512.3|43505.1|43485.1|41
1623867180000|2021-06-16 18:13:00|43503|43483|43490.1|43470.1|43515.5|43495.5|43489.6|43469.6|12
1623867190000|2021-06-16 18:13:10|43488|43468|43455.5|43435.5|43490.5|43470.5|43453|43433|32
1623867200000|2021-06-16 18:13:20|43450.5|43430.5|43443|43423|43453.5|43433.5|43435.5|43415.5|32
1623867210000|2021-06-16 18:13:30|43445.5|43425.5|43406|43386|43450.5|43430.5|43402.6|43382.6|54
1623867220000|2021-06-16 18:13:40|43408.5|43388.5|43393.5|43373.5|43408.5|43388.5|43389.6|43369.6|55
1623867230000|2021-06-16 18:13:50|43398.5|43378.5|43398|43378|43403|43383|43398|43378|9
1623867240000|2021-06-16 18:14:00|43388.5|43368.5|43398.5|43378.5|43401|43381|43388|43368|14
1623867250000|2021-06-16 18:14:10|43395.5|43375.5|43390.1|43370.1|43398.5|43378.5|43390.1|43370.1|11
1623867260000|2021-06-16 18:14:20|43389.6|43369.6|43357.6|43337.6|43389.6|43369.6|43357.6|43337.6|18
1623867270000|2021-06-16 18:14:30|43358.5|43338.5|43370.5|43350.5|43375.5|43355.5|43358.5|43338.5|28
1623867280000|2021-06-16 18:14:40|43371|43351|43305.5|43285.5|43371|43351|43305.5|43285.5|36
1623867290000|2021-06-16 18:14:50|43303|43283|43274.6|43254.6|43309.6|43289.6|43274.6|43254.6|42
1623867300000|2021-06-16 18:15:00|43272.6|43252.6|43266|43246|43272.6|43252.6|43238.5|43218.5|91
1623867310000|2021-06-16 18:15:10|43270.5|43250.5|43243.5|43223.5|43283.5|43263.5|43243|43223|26
1623867320000|2021-06-16 18:15:20|43242.6|43222.6|43155.1|43135.1|43245.5|43225.5|43155.1|43135.1|87
1623867330000|2021-06-16 18:15:30|43154.6|43134.6|43114.6|43094.6|43154.6|43134.6|43095.1|43075.1|61
1623867340000|2021-06-16 18:15:40|43108.7|43088.7|42994.2|42974.2|43108.7|43088.7|42994.2|42974.2|63
1623867350000|2021-06-16 18:15:50|42990.1|42970.1|42895.5|42875.5|42990.1|42970.1|42895.5|42875.5|121
1623867360000|2021-06-16 18:16:00|42890.5|42870.5|42955.5|42935.5|42955.5|42935.5|42885.5|42865.5|146
1623867370000|2021-06-16 18:16:10|42960.1|42940.1|43012.1|42992.1|43012.1|42992.1|42960.1|42940.1|78
1623867380000|2021-06-16 18:16:20|43014.3|42994.3|43071.7|43051.7|43071.7|43051.7|43014.3|42994.3|39
1623867390000|2021-06-16 18:16:30|43078.5|43058.5|43093.5|43073.5|43095.5|43075.5|43045.5|43025.5|72
1623867400000|2021-06-16 18:16:40|43098.5|43078.5|43093|43073|43101.4|43081.4|43082.1|43062.1|24
1623867410000|2021-06-16 18:16:50|43090.5|43070.5|43160.5|43140.5|43160.5|43140.5|43088|43068|39
1623867420000|2021-06-16 18:17:00|43162.6|43142.6|43149.3|43129.3|43162.6|43142.6|43110.5|43090.5|66
1623867430000|2021-06-16 18:17:10|43158|43138|43176|43156|43193.9|43173.9|43158|43138|20
1623867440000|2021-06-16 18:17:20|43180.5|43160.5|43215.5|43195.5|43231.4|43211.4|43180.1|43160.1|57
1623867450000|2021-06-16 18:17:30|43225.2|43205.2|43205.5|43185.5|43231.4|43211.4|43189.6|43169.6|34
1623867460000|2021-06-16 18:17:40|43201.4|43181.4|43215.1|43195.1|43217.6|43197.6|43201|43181|13
1623867470000|2021-06-16 18:17:50|43217.1|43197.1|43195.5|43175.5|43227.6|43207.6|43195.5|43175.5|11
1623867480000|2021-06-16 18:18:00|43193.5|43173.5|43171.7|43151.7|43195.5|43175.5|43171.7|43151.7|26
1623867490000|2021-06-16 18:18:10|43165.5|43145.5|43195.5|43175.5|43195.5|43175.5|43165.5|43145.5|24
1623867500000|2021-06-16 18:18:20|43197.6|43177.6|43131|43111|43197.6|43177.6|43120.5|43100.5|30
1623867510000|2021-06-16 18:18:30|43135.5|43115.5|43150.5|43130.5|43150.5|43130.5|43135.5|43115.5|17
1623867520000|2021-06-16 18:18:40|43148.5|43128.5|43168|43148|43168|43148|43148.5|43128.5|13
1623867530000|2021-06-16 18:18:50|43165.5|43145.5|43156|43136|43170.5|43150.5|43155.5|43135.5|45
1623867540000|2021-06-16 18:19:00|43152.6|43132.6|43148.5|43128.5|43155.1|43135.1|43148.5|43128.5|12
1623867550000|2021-06-16 18:19:10|43147.6|43127.6|43083.5|43063.5|43147.6|43127.6|43083.5|43063.5|25
1623867560000|2021-06-16 18:19:20|43081.4|43061.4|43040.5|43020.5|43081.4|43061.4|43040.5|43020.5|27
1623867570000|2021-06-16 18:19:30|43042.6|43022.6|43074.6|43054.6|43076.4|43056.4|43040.5|43020.5|49
1623867580000|2021-06-16 18:19:40|43072.1|43052.1|43028.5|43008.5|43072.1|43052.1|43028.5|43008.5|34
1623867590000|2021-06-16 18:19:50|43023.5|43003.5|43008.5|42988.5|43038.5|43018.5|42995.1|42975.1|58
1623867600000|2021-06-16 18:20:00|43008|42988|43075.5|43055.5|43075.5|43055.5|43000.5|42980.5|39
1623867610000|2021-06-16 18:20:10|43088.2|43068.2|43137.6|43117.6|43141|43121|43088.2|43068.2|29
1623867620000|2021-06-16 18:20:20|43135.5|43115.5|43160.1|43140.1|43160.1|43140.1|43128|43108|16
1623867630000|2021-06-16 18:20:30|43157.6|43137.6|43113.9|43093.9|43157.6|43137.6|43104.6|43084.6|19
1623867640000|2021-06-16 18:20:40|43125.5|43105.5|43097.6|43077.6|43125.5|43105.5|43072.6|43052.6|30
1623867650000|2021-06-16 18:20:50|43095.1|43075.1|43166|43146|43166|43146|43095.1|43075.1|15
1623867660000|2021-06-16 18:21:00|43170.1|43150.1|43196.4|43176.4|43196.4|43176.4|43155.5|43135.5|35
1623867670000|2021-06-16 18:21:10|43184.6|43164.6|43163.5|43143.5|43184.6|43164.6|43163.5|43143.5|11
1623867680000|2021-06-16 18:21:20|43163|43143|43168|43148|43170.5|43150.5|43163|43143|13
1623867690000|2021-06-16 18:21:30|43166|43146|43193.5|43173.5|43193.5|43173.5|43166|43146|20
1623867700000|2021-06-16 18:21:40|43193.9|43173.9|43218.5|43198.5|43218.5|43198.5|43193.9|43173.9|7
1623867710000|2021-06-16 18:21:50|43218.9|43198.9|43207.1|43187.1|43218.9|43198.9|43207.1|43187.1|13
1623867720000|2021-06-16 18:22:00|43206.7|43186.7|43190.5|43170.5|43206.7|43186.7|43190.5|43170.5|19
1623867730000|2021-06-16 18:22:10|43186.4|43166.4|43143.5|43123.5|43190.5|43170.5|43143.5|43123.5|22
1623867740000|2021-06-16 18:22:20|43145.5|43125.5|43158.5|43138.5|43161.4|43141.4|43145.5|43125.5|53
1623867750000|2021-06-16 18:22:30|43158|43138|43112.6|43092.6|43160.5|43140.5|43112.6|43092.6|11
1623867760000|2021-06-16 18:22:40|43110.5|43090.5|43128|43108|43133.9|43113.9|43110.5|43090.5|32
1623867770000|2021-06-16 18:22:50|43126|43106|43131|43111|43131|43111|43113.5|43093.5|17
1623867780000|2021-06-16 18:23:00|43131.4|43111.4|43185.5|43165.5|43185.5|43165.5|43131.4|43111.4|12
1623867790000|2021-06-16 18:23:10|43186.4|43166.4|43214.6|43194.6|43223.5|43203.5|43186.4|43166.4|8
1623867800000|2021-06-16 18:23:20|43209.2|43189.2|43164.3|43144.3|43209.2|43189.2|43164.3|43144.3|11
1623867810000|2021-06-16 18:23:30|43165.5|43145.5|43138.5|43118.5|43165.5|43145.5|43127.6|43107.6|36
1623867820000|2021-06-16 18:23:40|43139.3|43119.3|43173|43153|43173|43153|43139.3|43119.3|5
1623867830000|2021-06-16 18:23:50|43177.6|43157.6|43160.5|43140.5|43181.7|43161.7|43160.5|43140.5|21
1623867840000|2021-06-16 18:24:00|43158|43138|43168.5|43148.5|43175.5|43155.5|43158|43138|9
1623867850000|2021-06-16 18:24:10|43166|43146|43170.1|43150.1|43170.1|43150.1|43166|43146|2
1623867860000|2021-06-16 18:24:20|43170.5|43150.5|43181|43161|43181|43161|43170.5|43150.5|6
1623867870000|2021-06-16 18:24:30|43185.5|43165.5|43218|43198|43225.5|43205.5|43185.5|43165.5|14
1623867880000|2021-06-16 18:24:40|43217.6|43197.6|43225.5|43205.5|43225.5|43205.5|43210.5|43190.5|7
1623867890000|2021-06-16 18:24:50|43233.5|43213.5|43245.1|43225.1|43250.1|43230.1|43233.5|43213.5|16
1623867900000|2021-06-16 18:25:00|43241|43221|43218.5|43198.5|43241|43221|43218.5|43198.5|16
1623867910000|2021-06-16 18:25:10|43213.5|43193.5|43160.1|43140.1|43213.5|43193.5|43160.1|43140.1|11
1623867920000|2021-06-16 18:25:20|43156|43136|43153|43133|43160.5|43140.5|43131.7|43111.7|17
1623867930000|2021-06-16 18:25:30|43146|43126|43164.2|43144.2|43164.2|43144.2|43141|43121|14
1623867940000|2021-06-16 18:25:40|43160.1|43140.1|43161|43141|43161|43141|43148.5|43128.5|7
1623867950000|2021-06-16 18:25:50|43158|43138|43158|43138|43160.5|43140.5|43150.5|43130.5|17
1623867960000|2021-06-16 18:26:00|43156|43136|43182.3|43162.3|43182.3|43162.3|43154.2|43134.2|11
1623867970000|2021-06-16 18:26:10|43191.8|43171.8|43231|43211|43231|43211|43191.8|43171.8|16
1623867980000|2021-06-16 18:26:20|43228.9|43208.9|43233.5|43213.5|43240.5|43220.5|43223.3|43203.3|19
1623867990000|2021-06-16 18:26:30|43229.3|43209.3|43258.5|43238.5|43258.5|43238.5|43229.3|43209.3|33
1623868000000|2021-06-16 18:26:40|43258|43238|43247.6|43227.6|43258|43238|43230.1|43210.1|17
1623868010000|2021-06-16 18:26:50|43245.5|43225.5|43258|43238|43260.1|43240.1|43245.5|43225.5|7
1623868020000|2021-06-16 18:27:00|43257.6|43237.6|43255.5|43235.5|43257.6|43237.6|43246|43226|11
1623868030000|2021-06-16 18:27:10|43253.5|43233.5|43241|43221|43253.5|43233.5|43232.6|43212.6|16
1623868040000|2021-06-16 18:27:20|43240.5|43220.5|43229.6|43209.6|43240.5|43220.5|43229.6|43209.6|6
1623868050000|2021-06-16 18:27:30|43227.6|43207.6|43233|43213|43233|43213|43227.6|43207.6|6
1623868060000|2021-06-16 18:27:40|43231|43211|43214.2|43194.2|43231|43211|43214.2|43194.2|9
1623868070000|2021-06-16 18:27:50|43203.9|43183.9|43211|43191|43211.4|43191.4|43198.5|43178.5|18
1623868080000|2021-06-16 18:28:00|43208|43188|43188.5|43168.5|43208|43188|43188.5|43168.5|14
1623868090000|2021-06-16 18:28:10|43186|43166|43210.5|43190.5|43213|43193|43175.5|43155.5|32
1623868100000|2021-06-16 18:28:20|43213|43193|43223|43203|43223|43203|43213|43193|8
1623868110000|2021-06-16 18:28:30|43225.5|43205.5|43178.5|43158.5|43228|43208|43178.5|43158.5|61
1623868120000|2021-06-16 18:28:40|43176|43156|43166|43146|43176|43156|43163|43143|9
1623868130000|2021-06-16 18:28:50|43174.6|43154.6|43172.6|43152.6|43179.6|43159.6|43172.6|43152.6|8
1623868140000|2021-06-16 18:29:00|43172.1|43152.1|43185.4|43165.4|43185.4|43165.4|43168|43148|1
1623868150000|2021-06-16 18:29:10|43188|43168|43188|43168|43190.1|43170.1|43188|43168|7
1623868160000|2021-06-16 18:29:20|43190.1|43170.1|43210.5|43190.5|43210.5|43190.5|43188|43168|20
1623868170000|2021-06-16 18:29:30|43218.9|43198.9|43235.5|43215.5|43245.2|43225.2|43218.9|43198.9|21
1623868180000|2021-06-16 18:29:40|43237.6|43217.6|43228|43208|43240.5|43220.5|43226.4|43206.4|35
1623868190000|2021-06-16 18:29:50|43227.6|43207.6|43198.5|43178.5|43227.6|43207.6|43198.5|43178.5|9
1623868200000|2021-06-16 18:30:00|43197.6|43177.6|43138|43118|43197.6|43177.6|43138|43118|35
1623868210000|2021-06-16 18:30:10|43139.8|43119.8|43148|43128|43160.5|43140.5|43139.8|43119.8|33
1623868220000|2021-06-16 18:30:20|43150.1|43130.1|43190.1|43170.1|43190.1|43170.1|43150.1|43130.1|23
1623868230000|2021-06-16 18:30:30|43181.9|43161.9|43195.1|43175.1|43195.1|43175.1|43181|43161|8
1623868240000|2021-06-16 18:30:40|43184.4|43164.4|43171|43151|43185.1|43165.1|43168.5|43148.5|18
1623868250000|2021-06-16 18:30:50|43173|43153|43215.1|43195.1|43215.1|43195.1|43173|43153|14
1623868260000|2021-06-16 18:31:00|43220.5|43200.5|43220.5|43200.5|43225.1|43205.1|43211|43191|14
1623868270000|2021-06-16 18:31:10|43224.6|43204.6|43223|43203|43232.1|43212.1|43223|43203|15
1623868280000|2021-06-16 18:31:20|43225.1|43205.1|43201|43181|43225.1|43205.1|43201|43181|17
1623868290000|2021-06-16 18:31:30|43205.5|43185.5|43198|43178|43210.1|43190.1|43198|43178|16
1623868300000|2021-06-16 18:31:40|43193.9|43173.9|43236|43216|43236|43216|43193|43173|16
1623868310000|2021-06-16 18:31:50|43235.5|43215.5|43230.5|43210.5|43255.1|43235.1|43228|43208|34
1623868320000|2021-06-16 18:32:00|43228|43208|43227.1|43207.1|43243|43223|43225.1|43205.1|36
1623868330000|2021-06-16 18:32:10|43225.5|43205.5|43255.5|43235.5|43255.5|43235.5|43225.5|43205.5|10
1623868340000|2021-06-16 18:32:20|43253.5|43233.5|43201|43181|43255.5|43235.5|43193.5|43173.5|36
1623868350000|2021-06-16 18:32:30|43210.1|43190.1|43163.9|43143.9|43210.1|43190.1|43163.9|43143.9|19
1623868360000|2021-06-16 18:32:40|43163|43143|43212.3|43192.3|43212.3|43192.3|43163|43143|9
1623868370000|2021-06-16 18:32:50|43216.4|43196.4|43280.5|43260.5|43280.5|43260.5|43215.5|43195.5|20
1623868380000|2021-06-16 18:33:00|43275.5|43255.5|43245.1|43225.1|43275.5|43255.5|43230.5|43210.5|17
1623868390000|2021-06-16 18:33:10|43247.1|43227.1|43245.5|43225.5|43253|43233|43245.5|43225.5|7
1623868400000|2021-06-16 18:33:20|43243|43223|43206.4|43186.4|43243|43223|43176.4|43156.4|15
1623868410000|2021-06-16 18:33:30|43206.8|43186.8|43228.5|43208.5|43237.6|43217.6|43203.5|43183.5|10
1623868420000|2021-06-16 18:33:40|43228|43208|43241|43221|43246|43226|43225.5|43205.5|8
1623868430000|2021-06-16 18:33:50|43245.1|43225.1|43280.5|43260.5|43280.5|43260.5|43245.1|43225.1|14
1623868440000|2021-06-16 18:34:00|43281|43261|43265.1|43245.1|43281|43261|43253.5|43233.5|15
1623868450000|2021-06-16 18:34:10|43263|43243|43245.5|43225.5|43263|43243|43243|43223|11
1623868460000|2021-06-16 18:34:20|43246|43226|43253|43233|43262.6|43242.6|43246|43226|8
1623868470000|2021-06-16 18:34:30|43255.1|43235.1|43255.5|43235.5|43265.5|43245.5|43255.1|43235.1|6
1623868480000|2021-06-16 18:34:40|43250.5|43230.5|43200.1|43180.1|43258|43238|43198|43178|19
1623868490000|2021-06-16 18:34:50|43200.5|43180.5|43198.5|43178.5|43217.6|43197.6|43198.5|43178.5|15
1623868500000|2021-06-16 18:35:00|43200.5|43180.5|43221.4|43201.4|43225.5|43205.5|43200.5|43180.5|13
1623868510000|2021-06-16 18:35:10|43221|43201|43222.1|43202.1|43245.1|43225.1|43220.5|43200.5|14
1623868520000|2021-06-16 18:35:20|43216|43196|43218.9|43198.9|43235.1|43215.1|43215.1|43195.1|31
1623868530000|2021-06-16 18:35:30|43218|43198|43196|43176|43218|43198|43195.5|43175.5|15
1623868540000|2021-06-16 18:35:40|43195.5|43175.5|43205.5|43185.5|43210.1|43190.1|43195.5|43175.5|12
1623868550000|2021-06-16 18:35:50|43201.4|43181.4|43195.5|43175.5|43201.4|43181.4|43190.5|43170.5|1
1623868560000|2021-06-16 18:36:00|43196|43176|43206|43186|43210.5|43190.5|43193|43173|9
1623868570000|2021-06-16 18:36:10|43205.5|43185.5|43193|43173|43205.5|43185.5|43190.5|43170.5|7
1623868580000|2021-06-16 18:36:20|43191|43171|43173.5|43153.5|43193|43173|43173|43153|16
1623868590000|2021-06-16 18:36:30|43175.5|43155.5|43156|43136|43175.5|43155.5|43153.5|43133.5|18
1623868600000|2021-06-16 18:36:40|43155.5|43135.5|43158|43138|43165.5|43145.5|43155.1|43135.1|15
1623868610000|2021-06-16 18:36:50|43160.1|43140.1|43145.1|43125.1|43160.5|43140.5|43145.1|43125.1|10
1623868620000|2021-06-16 18:37:00|43143|43123|43165.1|43145.1|43165.1|43145.1|43138|43118|13
1623868630000|2021-06-16 18:37:10|43165.5|43145.5|43202.6|43182.6|43210.5|43190.5|43165.5|43145.5|18
1623868640000|2021-06-16 18:37:20|43200.5|43180.5|43205.5|43185.5|43207.6|43187.6|43193.5|43173.5|6
1623868650000|2021-06-16 18:37:30|43208|43188|43196|43176|43208.5|43188.5|43195.5|43175.5|5
1623868660000|2021-06-16 18:37:40|43195.5|43175.5|43220.5|43200.5|43232.6|43212.6|43195.5|43175.5|25
1623868670000|2021-06-16 18:37:50|43222.6|43202.6|43223|43203|43224.6|43204.6|43220.5|43200.5|6
1623868680000|2021-06-16 18:38:00|43222.6|43202.6|43188|43168|43222.6|43202.6|43185.5|43165.5|13
1623868690000|2021-06-16 18:38:10|43197.6|43177.6|43181.4|43161.4|43203|43183|43158|43138|19
1623868700000|2021-06-16 18:38:20|43183.5|43163.5|43193|43173|43193|43173|43182.6|43162.6|4
1623868710000|2021-06-16 18:38:30|43193.9|43173.9|43200.5|43180.5|43200.5|43180.5|43193.9|43173.9|3
1623868720000|2021-06-16 18:38:40|43198|43178|43190.1|43170.1|43200.5|43180.5|43190.1|43170.1|8
1623868730000|2021-06-16 18:38:50|43192.1|43172.1|43210.5|43190.5|43214.6|43194.6|43192.1|43172.1|15
1623868740000|2021-06-16 18:39:00|43213|43193|43198|43178|43215.5|43195.5|43198|43178|18
1623868750000|2021-06-16 18:39:10|43200.5|43180.5|43183|43163|43200.5|43180.5|43183|43163|7
1623868760000|2021-06-16 18:39:20|43185.5|43165.5|43178|43158|43185.5|43165.5|43170.5|43150.5|8
1623868770000|2021-06-16 18:39:30|43180.5|43160.5|43148.5|43128.5|43185.5|43165.5|43148.5|43128.5|13
1623868780000|2021-06-16 18:39:40|43147.6|43127.6|43160.5|43140.5|43160.5|43140.5|43140.5|43120.5|20
1623868790000|2021-06-16 18:39:50|43163|43143|43175.1|43155.1|43181|43161|43160.5|43140.5|10
1623868800000|2021-06-16 18:40:00|43172.6|43152.6|43160.5|43140.5|43185.1|43165.1|43160.5|43140.5|12
1623868810000|2021-06-16 18:40:10|43160.1|43140.1|43131|43111|43160.1|43140.1|43130.5|43110.5|15
1623868820000|2021-06-16 18:40:20|43130.1|43110.1|43108|43088|43131|43111|43108|43088|26
1623868830000|2021-06-16 18:40:30|43105.5|43085.5|43103|43083|43107.6|43087.6|43103|43083|8
1623868840000|2021-06-16 18:40:40|43100.5|43080.5|43130.5|43110.5|43132.6|43112.6|43098|43078|8
1623868850000|2021-06-16 18:40:50|43132.6|43112.6|43130.1|43110.1|43133|43113|43128|43108|3
1623868860000|2021-06-16 18:41:00|43130.5|43110.5|43153.5|43133.5|43155.5|43135.5|43130.5|43110.5|13
1623868870000|2021-06-16 18:41:10|43155.5|43135.5|43145.1|43125.1|43155.5|43135.5|43143|43123|18
1623868880000|2021-06-16 18:41:20|43143|43123|43130.1|43110.1|43143|43123|43128|43108|13
1623868890000|2021-06-16 18:41:30|43130.5|43110.5|43125.5|43105.5|43130.5|43110.5|43125.5|43105.5|10
1623868900000|2021-06-16 18:41:40|43125.1|43105.1|43137.6|43117.6|43137.6|43117.6|43122.6|43102.6|6
1623868910000|2021-06-16 18:41:50|43135.5|43115.5|43135.1|43115.1|43140.5|43120.5|43135.1|43115.1|2
1623868920000|2021-06-16 18:42:00|43131|43111|43142.6|43122.6|43142.6|43122.6|43130.1|43110.1|9
1623868930000|2021-06-16 18:42:10|43143|43123|43161.9|43141.9|43161.9|43141.9|43143|43123|10
1623868940000|2021-06-16 18:42:20|43163.6|43143.6|43182.6|43162.6|43195.5|43175.5|43163.6|43143.6|12
1623868950000|2021-06-16 18:42:30|43180.5|43160.5|43155.5|43135.5|43180.5|43160.5|43155.5|43135.5|7
1623868960000|2021-06-16 18:42:40|43153.5|43133.5|43148.5|43128.5|43153.5|43133.5|43148.5|43128.5|4
1623868970000|2021-06-16 18:42:50|43152.6|43132.6|43155.5|43135.5|43157.6|43137.6|43152.6|43132.6|5
1623868980000|2021-06-16 18:43:00|43157.6|43137.6|43155.5|43135.5|43165.1|43145.1|43155.5|43135.5|9
1623868990000|2021-06-16 18:43:10|43151|43131|43140.1|43120.1|43151|43131|43134.6|43114.6|34
1623869000000|2021-06-16 18:43:20|43140.5|43120.5|43130.1|43110.1|43140.5|43120.5|43129.6|43109.6|8
1623869010000|2021-06-16 18:43:30|43128|43108|43130.5|43110.5|43130.5|43110.5|43128|43108|3
1623869020000|2021-06-16 18:43:40|43126.4|43106.4|43084.6|43064.6|43128|43108|43084.6|43064.6|43
1623869030000|2021-06-16 18:43:50|43085.1|43065.1|43088|43068|43090.5|43070.5|43081|43061|14
1623869040000|2021-06-16 18:44:00|43090.5|43070.5|43110.1|43090.1|43118.5|43098.5|43087.6|43067.6|40
1623869050000|2021-06-16 18:44:10|43112.6|43092.6|43115.5|43095.5|43118.9|43098.9|43112.6|43092.6|11
1623869060000|2021-06-16 18:44:20|43111|43091|43117.6|43097.6|43125.5|43105.5|43110.5|43090.5|7
1623869070000|2021-06-16 18:44:30|43112.6|43092.6|43102.6|43082.6|43112.6|43092.6|43100.1|43080.1|6
1623869080000|2021-06-16 18:44:40|43103|43083|43101|43081|43103.5|43083.5|43101|43081|5
1623869090000|2021-06-16 18:44:50|43100.5|43080.5|43092.1|43072.1|43100.5|43080.5|43092.1|43072.1|11
1623869100000|2021-06-16 18:45:00|43090.1|43070.1|43075.5|43055.5|43090.1|43070.1|43075.5|43055.5|14
1623869110000|2021-06-16 18:45:10|43079.6|43059.6|43075.5|43055.5|43081|43061|43075.5|43055.5|22
1623869120000|2021-06-16 18:45:20|43075.1|43055.1|43054.4|43034.4|43075.1|43055.1|43054.4|43034.4|9
1623869130000|2021-06-16 18:45:30|43052.6|43032.6|43003.5|42983.5|43052.6|43032.6|43003.5|42983.5|20
1623869140000|2021-06-16 18:45:40|43000.5|42980.5|42968.5|42948.5|43000.5|42980.5|42961|42941|30
1623869150000|2021-06-16 18:45:50|42968.9|42948.9|42961|42941|42973|42953|42960.5|42940.5|59
1623869160000|2021-06-16 18:46:00|42963|42943|42968|42948|43003|42983|42959.2|42939.2|57
1623869170000|2021-06-16 18:46:10|42968.5|42948.5|42920.5|42900.5|42968.5|42948.5|42917.1|42897.1|39
1623869180000|2021-06-16 18:46:20|42921|42901|42908.5|42888.5|42921|42901|42908.5|42888.5|13
1623869190000|2021-06-16 18:46:30|42906.4|42886.4|42908|42888|42908|42888|42905.5|42885.5|9
1623869200000|2021-06-16 18:46:40|42910.5|42890.5|42916|42896|42918.5|42898.5|42910.5|42890.5|25
1623869210000|2021-06-16 18:46:50|42918.5|42898.5|42921|42901|42921|42901|42916.4|42896.4|10
1623869220000|2021-06-16 18:47:00|42923|42903|42940.5|42920.5|42940.5|42920.5|42923|42903|24
1623869230000|2021-06-16 18:47:10|42943|42923|42943|42923|42943|42923|42941|42921|15
1623869240000|2021-06-16 18:47:20|42948|42928|42878.9|42858.9|42950.5|42930.5|42878.9|42858.9|38
1623869250000|2021-06-16 18:47:30|42873|42853|42901|42881|42901|42881|42850.1|42830.1|79
1623869260000|2021-06-16 18:47:40|42903|42883|42938.5|42918.5|42938.5|42918.5|42903|42883|55
1623869270000|2021-06-16 18:47:50|42943.5|42923.5|42956|42936|42960.5|42940.5|42943.5|42923.5|20
1623869280000|2021-06-16 18:48:00|42953.9|42933.9|42955.5|42935.5|42955.5|42935.5|42950.5|42930.5|9
1623869290000|2021-06-16 18:48:10|42956|42936|42961|42941|42966|42946|42956|42936|11
1623869300000|2021-06-16 18:48:20|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|19
1623869310000|2021-06-16 18:48:30|42961.4|42941.4|42905.5|42885.5|42961.4|42941.4|42905.5|42885.5|41
1623869320000|2021-06-16 18:48:40|42903|42883|42873|42853|42903|42883|42873|42853|27
1623869330000|2021-06-16 18:48:50|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42868|42848|22
1623869340000|2021-06-16 18:49:00|42873.5|42853.5|42884.6|42864.6|42886.4|42866.4|42873.5|42853.5|32
1623869350000|2021-06-16 18:49:10|42884.2|42864.2|42874.2|42854.2|42884.2|42864.2|42874.2|42854.2|18
1623869360000|2021-06-16 18:49:20|42872.6|42852.6|42886|42866|42886.4|42866.4|42870.5|42850.5|26
1623869370000|2021-06-16 18:49:30|42886.4|42866.4|42896.4|42876.4|42898.9|42878.9|42886|42866|27
1623869380000|2021-06-16 18:49:40|42900.5|42880.5|42893|42873|42900.5|42880.5|42890.5|42870.5|24
1623869390000|2021-06-16 18:49:50|42890.5|42870.5|42890.3|42870.3|42890.5|42870.5|42885.5|42865.5|29
1623869400000|2021-06-16 18:50:00|42894.4|42874.4|42881|42861|42895.5|42875.5|42881|42861|10
1623869410000|2021-06-16 18:50:10|42880.5|42860.5|42885.1|42865.1|42887.6|42867.6|42880.1|42860.1|34
1623869420000|2021-06-16 18:50:20|42881|42861|42878|42858|42881|42861|42876|42856|6
1623869430000|2021-06-16 18:50:30|42880.5|42860.5|42886|42866|42888|42868|42880.5|42860.5|18
1623869440000|2021-06-16 18:50:40|42885.5|42865.5|42885.1|42865.1|42886|42866|42883.5|42863.5|9
1623869450000|2021-06-16 18:50:50|42886|42866|42901|42881|42901|42881|42886|42866|21
1623869460000|2021-06-16 18:51:00|42903.5|42883.5|42891.4|42871.4|42909.4|42889.4|42891.4|42871.4|29
1623869470000|2021-06-16 18:51:10|42877.6|42857.6|42869.6|42849.6|42877.6|42857.6|42869.6|42849.6|9
1623869480000|2021-06-16 18:51:20|42872.1|42852.1|42878|42858|42880.5|42860.5|42872.1|42852.1|21
1623869490000|2021-06-16 18:51:30|42875.5|42855.5|42867.6|42847.6|42878|42858|42867.6|42847.6|17
1623869500000|2021-06-16 18:51:40|42868|42848|42876|42856|42876|42856|42868|42848|11
1623869510000|2021-06-16 18:51:50|42875.5|42855.5|42860.5|42840.5|42875.5|42855.5|42860.5|42840.5|40
1623869520000|2021-06-16 18:52:00|42860.1|42840.1|42860.5|42840.5|42860.5|42840.5|42853|42833|33
1623869530000|2021-06-16 18:52:10|42861|42841|42863.9|42843.9|42863.9|42843.9|42858.5|42838.5|18
1623869540000|2021-06-16 18:52:20|42864.8|42844.8|42883.5|42863.5|42886|42866|42864.8|42844.8|35
1623869550000|2021-06-16 18:52:30|42886|42866|42906.9|42886.9|42918.9|42898.9|42886|42866|20
1623869560000|2021-06-16 18:52:40|42904.4|42884.4|42895.5|42875.5|42904.4|42884.4|42895.5|42875.5|17
1623869570000|2021-06-16 18:52:50|42896|42876|42903.5|42883.5|42903.9|42883.9|42895.5|42875.5|7
1623869580000|2021-06-16 18:53:00|42903|42883|42903.5|42883.5|42903.5|42883.5|42901|42881|8
1623869590000|2021-06-16 18:53:10|42901.4|42881.4|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|5
1623869600000|2021-06-16 18:53:20|42906|42886|42908|42888|42908|42888|42906|42886|2
1623869610000|2021-06-16 18:53:30|42910.1|42890.1|42910.5|42890.5|42910.5|42890.5|42907.6|42887.6|4
1623869620000|2021-06-16 18:53:40|42908|42888|42908|42888|42908|42888|42908|42888|5
1623869630000|2021-06-16 18:53:50|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42906|42886|6
1623869640000|2021-06-16 18:54:00|42905.5|42885.5|42906.4|42886.4|42906.4|42886.4|42903.5|42883.5|4
1623869650000|2021-06-16 18:54:10|42908.9|42888.9|42944.4|42924.4|42944.4|42924.4|42908.9|42888.9|18
1623869660000|2021-06-16 18:54:20|42948.5|42928.5|42960.5|42940.5|42960.5|42940.5|42948.5|42928.5|19
1623869670000|2021-06-16 18:54:30|42958.5|42938.5|42945.1|42925.1|42958.5|42938.5|42945.1|42925.1|11
1623869680000|2021-06-16 18:54:40|42941|42921|42935.5|42915.5|42941|42921|42935.1|42915.1|16
1623869690000|2021-06-16 18:54:50|42936|42916|42926|42906|42938.5|42918.5|42920.5|42900.5|22
1623869700000|2021-06-16 18:55:00|42931|42911|42955.5|42935.5|42955.5|42935.5|42931|42911|14
1623869710000|2021-06-16 18:55:10|42953|42933|42949.7|42929.7|42953|42933|42949.7|42929.7|10
1623869720000|2021-06-16 18:55:20|42947.6|42927.6|42915.5|42895.5|42947.6|42927.6|42910.5|42890.5|21
1623869730000|2021-06-16 18:55:30|42913.5|42893.5|42918|42898|42918|42898|42906|42886|13
1623869740000|2021-06-16 18:55:40|42920.5|42900.5|42901|42881|42925.5|42905.5|42901|42881|19
1623869750000|2021-06-16 18:55:50|42901.4|42881.4|42905.5|42885.5|42905.5|42885.5|42898|42878|4
1623869760000|2021-06-16 18:56:00|42903.5|42883.5|42911|42891|42911|42891|42898.5|42878.5|10
1623869770000|2021-06-16 18:56:10|42911.4|42891.4|42926|42906|42926|42906|42911.4|42891.4|2
1623869780000|2021-06-16 18:56:20|42928.5|42908.5|42940.5|42920.5|42940.5|42920.5|42928.5|42908.5|6
1623869790000|2021-06-16 18:56:30|42945.1|42925.1|42940.1|42920.1|42945.1|42925.1|42940.1|42920.1|6
1623869800000|2021-06-16 18:56:40|42938|42918|42938|42918|42938|42918|42938|42918|0
1623869810000|2021-06-16 18:56:50|42938.5|42918.5|42935.5|42915.5|42940.5|42920.5|42935.5|42915.5|13
1623869820000|2021-06-16 18:57:00|42937.6|42917.6|42941|42921|42941|42921|42935.5|42915.5|5
1623869830000|2021-06-16 18:57:10|42943.5|42923.5|42973|42953|42973|42953|42941|42921|22
1623869840000|2021-06-16 18:57:20|42975.5|42955.5|42975.5|42955.5|42975.5|42955.5|42970.5|42950.5|6
1623869850000|2021-06-16 18:57:30|42976|42956|42980.5|42960.5|42983|42963|42976|42956|18
1623869860000|2021-06-16 18:57:40|42978|42958|42973|42953|42981|42961|42973|42953|11
1623869870000|2021-06-16 18:57:50|42975.5|42955.5|42985.5|42965.5|42985.5|42965.5|42975.5|42955.5|2
1623869880000|2021-06-16 18:58:00|42983|42963|42985.5|42965.5|42985.5|42965.5|42978|42958|19
1623869890000|2021-06-16 18:58:10|42985.1|42965.1|42982.6|42962.6|42985.5|42965.5|42982.6|42962.6|8
1623869900000|2021-06-16 18:58:20|42983|42963|42975.5|42955.5|42985.5|42965.5|42975.5|42955.5|13
1623869910000|2021-06-16 18:58:30|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42978.5|42958.5|19
1623869920000|2021-06-16 18:58:40|42982.6|42962.6|42985.5|42965.5|42985.5|42965.5|42982.6|42962.6|7
1623869930000|2021-06-16 18:58:50|||||||||6
1623869940000|2021-06-16 18:59:00|42983|42963|42962.6|42942.6|42983|42963|42958|42938|13
1623869950000|2021-06-16 18:59:10|42965.5|42945.5|42973.5|42953.5|42975.5|42955.5|42965.5|42945.5|35
1623869960000|2021-06-16 18:59:20|42975.5|42955.5|42978|42958|42978|42958|42973|42953|6
1623869970000|2021-06-16 18:59:30|42980.1|42960.1|42985.1|42965.1|42985.1|42965.1|42978|42958|27
1623869980000|2021-06-16 18:59:40|42983|42963|42982.6|42962.6|42983|42963|42982.2|42962.2|12
1623869990000|2021-06-16 18:59:50|42983|42963|42992.6|42972.6|42992.6|42972.6|42980.5|42960.5|15
1623870000000|2021-06-16 19:00:00|42990.5|42970.5|43003|42983|43003|42983|42985.1|42965.1|24
1623870010000|2021-06-16 19:00:10|43003.5|42983.5|43011|42991|43015.5|42995.5|43003.5|42983.5|18
1623870020000|2021-06-16 19:00:20|43007.2|42987.2|42998|42978|43007.2|42987.2|42996.4|42976.4|5
1623870030000|2021-06-16 19:00:30|43000.5|42980.5|43006|42986|43006|42986|43000.5|42980.5|3
1623870040000|2021-06-16 19:00:40|43008|42988|43040.5|43020.5|43040.5|43020.5|43008|42988|18
1623870050000|2021-06-16 19:00:50|43040.1|43020.1|43033.5|43013.5|43040.5|43020.5|43028|43008|30
1623870060000|2021-06-16 19:01:00|43035.5|43015.5|43041|43021|43041|43021|43035.5|43015.5|19
1623870070000|2021-06-16 19:01:10|43040.5|43020.5|43041|43021|43043|43023|43038.5|43018.5|7
1623870080000|2021-06-16 19:01:20|43041.4|43021.4|43058|43038|43058|43038|43041.4|43021.4|5
1623870090000|2021-06-16 19:01:30|43060.5|43040.5|43055.1|43035.1|43060.5|43040.5|43055.1|43035.1|4
1623870100000|2021-06-16 19:01:40|43053|43033|43050.5|43030.5|43053|43033|43048.5|43028.5|2
1623870110000|2021-06-16 19:01:50|43051|43031|43065.5|43045.5|43065.5|43045.5|43051|43031|11
1623870120000|2021-06-16 19:02:00|43066|43046|43055.5|43035.5|43066|43046|43055.5|43035.5|12
1623870130000|2021-06-16 19:02:10|43055.1|43035.1|43028|43008|43055.1|43035.1|43028|43008|6
1623870140000|2021-06-16 19:02:20|43028.5|43008.5|43050.5|43030.5|43053|43033|43028.5|43008.5|7
1623870150000|2021-06-16 19:02:30|43048.5|43028.5|43050.5|43030.5|43050.5|43030.5|43046.4|43026.4|4
1623870160000|2021-06-16 19:02:40|43052.6|43032.6|43067.6|43047.6|43067.6|43047.6|43050.5|43030.5|112
1623870170000|2021-06-16 19:02:50|43068|43048|43066|43046|43068.5|43048.5|43065.5|43045.5|7
1623870180000|2021-06-16 19:03:00|43065.5|43045.5|43085.5|43065.5|43090.5|43070.5|43063.5|43043.5|17
1623870190000|2021-06-16 19:03:10|43087.6|43067.6|43085.5|43065.5|43088|43068|43083.5|43063.5|2
1623870200000|2021-06-16 19:03:20|43086|43066|43088|43068|43088|43068|43082.6|43062.6|5
1623870210000|2021-06-16 19:03:30|43085.5|43065.5|43098|43078|43103|43083|43085.5|43065.5|5
1623870220000|2021-06-16 19:03:40|43097.2|43077.2|43088|43068|43097.2|43077.2|43088|43068|11
1623870230000|2021-06-16 19:03:50|43087.6|43067.6|43100.5|43080.5|43100.5|43080.5|43087.6|43067.6|10
1623870240000|2021-06-16 19:04:00|43105.1|43085.1|43100.5|43080.5|43105.5|43085.5|43100.5|43080.5|8
1623870250000|2021-06-16 19:04:10|43097.6|43077.6|43091.4|43071.4|43097.6|43077.6|43091|43071|4
1623870260000|2021-06-16 19:04:20|43093.5|43073.5|43092.6|43072.6|43100.1|43080.1|43092.6|43072.6|29
1623870270000|2021-06-16 19:04:30|43092.2|43072.2|43088.5|43068.5|43092.6|43072.6|43088.5|43068.5|3
1623870280000|2021-06-16 19:04:40|43088|43068|43083.5|43063.5|43090.1|43070.1|43080.5|43060.5|17
1623870290000|2021-06-16 19:04:50|43085.5|43065.5|43086|43066|43090.5|43070.5|43085.5|43065.5|4
1623870300000|2021-06-16 19:05:00|43083|43063|43106|43086|43113|43093|43083|43063|39
1623870310000|2021-06-16 19:05:10|43108|43088|43108|43088|43108|43088|43105.5|43085.5|4
1623870320000|2021-06-16 19:05:20|43107.6|43087.6|43118|43098|43118|43098|43105.5|43085.5|12
1623870330000|2021-06-16 19:05:30|43115.5|43095.5|43115.1|43095.1|43120.5|43100.5|43115.1|43095.1|1
1623870340000|2021-06-16 19:05:40|43117.6|43097.6|43112.6|43092.6|43117.6|43097.6|43112.6|43092.6|10
1623870350000|2021-06-16 19:05:50|43113|43093|43118.5|43098.5|43118.9|43098.9|43112.6|43092.6|10
1623870360000|2021-06-16 19:06:00|43118.9|43098.9|43130.5|43110.5|43130.5|43110.5|43118.5|43098.5|9
1623870370000|2021-06-16 19:06:10|43132.6|43112.6|43159.7|43139.7|43159.7|43139.7|43132.6|43112.6|8
1623870380000|2021-06-16 19:06:20|43160.1|43140.1|43170.5|43150.5|43171|43151|43160.1|43140.1|7
1623870390000|2021-06-16 19:06:30|43172.6|43152.6|43170.5|43150.5|43173|43153|43168.5|43148.5|27
1623870400000|2021-06-16 19:06:40|43166.4|43146.4|43164.7|43144.7|43166.4|43146.4|43163.8|43143.8|6
1623870410000|2021-06-16 19:06:50|43170.5|43150.5|43170.5|43150.5|43173|43153|43170.5|43150.5|7
1623870420000|2021-06-16 19:07:00|43166|43146|43145.5|43125.5|43166|43146|43145.5|43125.5|14
1623870430000|2021-06-16 19:07:10|43148|43128|43161|43141|43165.5|43145.5|43148|43128|10
1623870440000|2021-06-16 19:07:20|43160.5|43140.5|43143|43123|43160.5|43140.5|43143|43123|12
1623870450000|2021-06-16 19:07:30|43141|43121|43148.5|43128.5|43148.5|43128.5|43141|43121|11
1623870460000|2021-06-16 19:07:40|43148|43128|43138|43118|43148|43128|43135.5|43115.5|11
1623870470000|2021-06-16 19:07:50|43140.5|43120.5|43145.5|43125.5|43145.5|43125.5|43140.5|43120.5|4
1623870480000|2021-06-16 19:08:00|43143|43123|43138|43118|43143|43123|43138|43118|4
1623870490000|2021-06-16 19:08:10|43137.6|43117.6|43140.5|43120.5|43140.5|43120.5|43135.5|43115.5|7
1623870500000|2021-06-16 19:08:20|43143|43123|43150.5|43130.5|43151|43131|43143|43123|6
1623870510000|2021-06-16 19:08:30|43148|43128|43148|43128|43148|43128|43148|43128|2
1623870520000|2021-06-16 19:08:40|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43147.6|43127.6|8
1623870530000|2021-06-16 19:08:50|43150.1|43130.1|43150.5|43130.5|43151|43131|43150.1|43130.1|14
1623870540000|2021-06-16 19:09:00|43152.6|43132.6|43173.5|43153.5|43173.5|43153.5|43150.5|43130.5|17
1623870550000|2021-06-16 19:09:10|43171|43151|43163|43143|43171|43151|43161|43141|4
1623870560000|2021-06-16 19:09:20|43161|43141|43158.5|43138.5|43163|43143|43158.5|43138.5|2
1623870570000|2021-06-16 19:09:30|43160.5|43140.5|43153|43133|43161|43141|43153|43133|2
1623870580000|2021-06-16 19:09:40|43153.5|43133.5|43170.5|43150.5|43170.5|43150.5|43153.5|43133.5|15
1623870590000|2021-06-16 19:09:50|43173|43153|43181|43161|43181|43161|43173|43153|8
1623870600000|2021-06-16 19:10:00|43185.5|43165.5|43188.5|43168.5|43188.5|43168.5|43183|43163|39
1623870610000|2021-06-16 19:10:10|43191|43171|43193|43173|43193.5|43173.5|43186|43166|21
1623870620000|2021-06-16 19:10:20|43191|43171|43193|43173|43196|43176|43190.5|43170.5|8
1623870630000|2021-06-16 19:10:30|43193.5|43173.5|43201.4|43181.4|43201.4|43181.4|43193.5|43173.5|8
1623870640000|2021-06-16 19:10:40|43203.5|43183.5|43208|43188|43208.5|43188.5|43203.5|43183.5|5
1623870650000|2021-06-16 19:10:50|43206|43186|43206|43186|43211.4|43191.4|43206|43186|10
1623870660000|2021-06-16 19:11:00|43205.5|43185.5|43203.5|43183.5|43205.5|43185.5|43201|43181|6
1623870670000|2021-06-16 19:11:10|43206|43186|43203|43183|43206|43186|43203|43183|1
1623870680000|2021-06-16 19:11:20|43203.5|43183.5|43201|43181|43206|43186|43198.5|43178.5|2
1623870690000|2021-06-16 19:11:30|43198.5|43178.5|43198.5|43178.5|43203.5|43183.5|43198.5|43178.5|8
1623870700000|2021-06-16 19:11:40|43200.5|43180.5|43188.9|43168.9|43203.5|43183.5|43188.9|43168.9|3
1623870710000|2021-06-16 19:11:50|43186.4|43166.4|43191|43171|43191|43171|43186|43166|11
1623870720000|2021-06-16 19:12:00|43190.5|43170.5|43188.5|43168.5|43191|43171|43188|43168|21
1623870730000|2021-06-16 19:12:10|43186|43166|43185.5|43165.5|43186|43166|43183.5|43163.5|9
1623870740000|2021-06-16 19:12:20|43186|43166|43183.5|43163.5|43186.4|43166.4|43183|43163|7
1623870750000|2021-06-16 19:12:30|43185.6|43165.6|43183.1|43163.1|43188.1|43168.1|43181|43161|12
1623870760000|2021-06-16 19:12:40|43183.5|43163.5|43181|43161|43183.5|43163.5|43181|43161|0
1623870770000|2021-06-16 19:12:50|43183.1|43163.1|43180.6|43160.6|43185.6|43165.6|43180.6|43160.6|1
1623870780000|2021-06-16 19:13:00|43180.1|43160.1|43183.1|43163.1|43185.6|43165.6|43178.5|43158.5|5
1623870790000|2021-06-16 19:13:10|43182.6|43162.6|43180.6|43160.6|43182.6|43162.6|43180.6|43160.6|3
1623870800000|2021-06-16 19:13:20|43180.1|43160.1|43176|43156|43180.1|43160.1|43171.4|43151.4|5
1623870810000|2021-06-16 19:13:30|43178.1|43158.1|43180.6|43160.6|43180.6|43160.6|43178.1|43158.1|9
1623870820000|2021-06-16 19:13:40|43181|43161|43185.6|43165.6|43185.6|43165.6|43181|43161|7
1623870830000|2021-06-16 19:13:50|43188.1|43168.1|43183.1|43163.1|43188.1|43168.1|43183.1|43163.1|7
1623870840000|2021-06-16 19:14:00|43182.6|43162.6|43203.1|43183.1|43203.1|43183.1|43182.6|43162.6|21
1623870850000|2021-06-16 19:14:10|43203.5|43183.5|43211|43191|43211|43191|43203.5|43183.5|10
1623870860000|2021-06-16 19:14:20|43208.5|43188.5|43200.6|43180.6|43208.5|43188.5|43198.1|43178.1|6
1623870870000|2021-06-16 19:14:30|43198.5|43178.5|43198.1|43178.1|43200.6|43180.6|43198.1|43178.1|7
1623870880000|2021-06-16 19:14:40|43200.6|43180.6|43201|43181|43201.4|43181.4|43200.6|43180.6|2
1623870890000|2021-06-16 19:14:50|43200.1|43180.1|43190.6|43170.6|43200.1|43180.1|43190.6|43170.6|10
1623870900000|2021-06-16 19:15:00|43190.1|43170.1|43190.6|43170.6|43190.6|43170.6|43190.1|43170.1|9
1623870910000|2021-06-16 19:15:10|43191|43171|43191.4|43171.4|43191.4|43171.4|43191|43171|0
1623870920000|2021-06-16 19:15:20|43193.5|43173.5|43193.5|43173.5|43196|43176|43193.5|43173.5|2
1623870930000|2021-06-16 19:15:30|43197.6|43177.6|43198.5|43178.5|43198.5|43178.5|43197.6|43177.6|5
1623870940000|2021-06-16 19:15:40|43198.9|43178.9|43208.1|43188.1|43208.1|43188.1|43198.9|43178.9|6
1623870950000|2021-06-16 19:15:50|43208.5|43188.5|43210.6|43190.6|43210.6|43190.6|43206|43186|10
1623870960000|2021-06-16 19:16:00|43208.5|43188.5|43210.6|43190.6|43210.6|43190.6|43206|43186|3
1623870970000|2021-06-16 19:16:10|||||||||1
1623870980000|2021-06-16 19:16:20|43212.6|43192.6|43213.1|43193.1|43213.1|43193.1|43212.6|43192.6|0
1623870990000|2021-06-16 19:16:30|43212.6|43192.6|43213.1|43193.1|43213.1|43193.1|43212.6|43192.6|1
1623871000000|2021-06-16 19:16:40|43212.6|43192.6|43213.1|43193.1|43213.1|43193.1|43212.6|43192.6|1
1623871010000|2021-06-16 19:16:50|43213.5|43193.5|43218.5|43198.5|43218.5|43198.5|43213.5|43193.5|5
1623871020000|2021-06-16 19:17:00|43219.4|43199.4|43235.7|43215.7|43235.7|43215.7|43219.4|43199.4|11
1623871030000|2021-06-16 19:17:10|43235.3|43215.3|43240.6|43220.6|43251|43231|43235.3|43215.3|17
1623871040000|2021-06-16 19:17:20|43242.6|43222.6|43247.6|43227.6|43247.6|43227.6|43242.6|43222.6|5
1623871050000|2021-06-16 19:17:30|||||||||4
1623871060000|2021-06-16 19:17:40|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|43242.2|43222.2|4
1623871070000|2021-06-16 19:17:50|43243.1|43223.1|43248.1|43228.1|43248.1|43228.1|43243.1|43223.1|2
1623871080000|2021-06-16 19:18:00|43248.5|43228.5|43248.5|43228.5|43250.6|43230.6|43248.5|43228.5|3
1623871090000|2021-06-16 19:18:10|43248.1|43228.1|43242.2|43222.2|43248.1|43228.1|43242.2|43222.2|1
1623871100000|2021-06-16 19:18:20|43242.6|43222.6|43233.1|43213.1|43242.6|43222.6|43233.1|43213.1|6
1623871110000|2021-06-16 19:18:30|43231|43211|43232.6|43212.6|43232.6|43212.6|43228.5|43208.5|8
1623871120000|2021-06-16 19:18:40|43233.1|43213.1|43230.1|43210.1|43235.1|43215.1|43230.1|43210.1|3
1623871130000|2021-06-16 19:18:50|43225.6|43205.6|43228.5|43208.5|43228.5|43208.5|43225.6|43205.6|1
1623871140000|2021-06-16 19:19:00|43230.6|43210.6|43237.6|43217.6|43237.6|43217.6|43230.6|43210.6|2
1623871150000|2021-06-16 19:19:10|43235.6|43215.6|43238.5|43218.5|43239.7|43219.7|43235.6|43215.6|3
1623871160000|2021-06-16 19:19:20|43238.1|43218.1|43226|43206|43238.1|43218.1|43225.1|43205.1|24
1623871170000|2021-06-16 19:19:30|43228.5|43208.5|43234.4|43214.4|43234.4|43214.4|43228.5|43208.5|7
1623871180000|2021-06-16 19:19:40|43238.9|43218.9|43250.6|43230.6|43253.5|43233.5|43238.9|43218.9|11
1623871190000|2021-06-16 19:19:50|43248.5|43228.5|43253.5|43233.5|43253.5|43233.5|43248.5|43228.5|2
1623871200000|2021-06-16 19:20:00|43253.1|43233.1|43255.6|43235.6|43255.6|43235.6|43253.1|43233.1|4
1623871210000|2021-06-16 19:20:10|43253.1|43233.1|43248.5|43228.5|43253.1|43233.1|43248.5|43228.5|4
1623871220000|2021-06-16 19:20:20|43248.1|43228.1|43238.1|43218.1|43248.1|43228.1|43238.1|43218.1|11
1623871230000|2021-06-16 19:20:30|43236|43216|43230.6|43210.6|43236|43216|43230.6|43210.6|6
1623871240000|2021-06-16 19:20:40|43228.5|43208.5|43226.4|43206.4|43228.5|43208.5|43226.4|43206.4|1
1623871250000|2021-06-16 19:20:50|43228.5|43208.5|43230.6|43210.6|43230.6|43210.6|43226.4|43206.4|3
1623871260000|2021-06-16 19:21:00|43228.5|43208.5|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|2
1623871270000|2021-06-16 19:21:10|43228.5|43208.5|43230.1|43210.1|43230.1|43210.1|43228.1|43208.1|8
1623871280000|2021-06-16 19:21:20|43226|43206|43230.6|43210.6|43230.6|43210.6|43225.6|43205.6|1
1623871290000|2021-06-16 19:21:30|43233.1|43213.1|43233.1|43213.1|43233.5|43213.5|43233.1|43213.1|3
1623871300000|2021-06-16 19:21:40|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|0
1623871310000|2021-06-16 19:21:50|43235.1|43215.1|43228.1|43208.1|43235.6|43215.6|43228.1|43208.1|1
1623871320000|2021-06-16 19:22:00|43232.6|43212.6|43230.6|43210.6|43232.6|43212.6|43230.6|43210.6|2
1623871330000|2021-06-16 19:22:10|43232.6|43212.6|43233.1|43213.1|43233.1|43213.1|43230.6|43210.6|7
1623871340000|2021-06-16 19:22:20|43235.1|43215.1|43235.6|43215.6|43235.6|43215.6|43232.6|43212.6|5
1623871350000|2021-06-16 19:22:30|43235.1|43215.1|43240.6|43220.6|43240.6|43220.6|43235.1|43215.1|13
1623871360000|2021-06-16 19:22:40|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|4
1623871370000|2021-06-16 19:22:50|43236|43216|43232.6|43212.6|43236|43216|43232.6|43212.6|2
1623871380000|2021-06-16 19:23:00|43230.6|43210.6|43230.1|43210.1|43230.6|43210.6|43228.1|43208.1|1
1623871390000|2021-06-16 19:23:10|43228.1|43208.1|43233.1|43213.1|43233.1|43213.1|43228.1|43208.1|5
1623871400000|2021-06-16 19:23:20|43231|43211|43228.1|43208.1|43231|43211|43228.1|43208.1|1
1623871410000|2021-06-16 19:23:30|43230.6|43210.6|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|5
1623871420000|2021-06-16 19:23:40|||||||||1
1623871430000|2021-06-16 19:23:50|43226|43206|43225.6|43205.6|43226|43206|43225.6|43205.6|4
1623871440000|2021-06-16 19:24:00|43220.6|43200.6|43228.5|43208.5|43228.5|43208.5|43220.6|43200.6|11
1623871450000|2021-06-16 19:24:10|43232.6|43212.6|43243.1|43223.1|43243.1|43223.1|43232.6|43212.6|8
1623871460000|2021-06-16 19:24:20|43245.6|43225.6|43257.6|43237.6|43257.6|43237.6|43245.6|43225.6|3
1623871470000|2021-06-16 19:24:30|43263.1|43243.1|43276|43256|43276|43256|43261|43241|16
1623871480000|2021-06-16 19:24:40|43273.9|43253.9|43278.1|43258.1|43278.1|43258.1|43273.5|43253.5|5
1623871490000|2021-06-16 19:24:50|43273.5|43253.5|43277.6|43257.6|43277.6|43257.6|43273.5|43253.5|3
1623871500000|2021-06-16 19:25:00|43278.1|43258.1|43276.4|43256.4|43278.5|43258.5|43268.5|43248.5|8
1623871510000|2021-06-16 19:25:10|43278.5|43258.5|43268.1|43248.1|43278.5|43258.5|43268.1|43248.1|5
1623871520000|2021-06-16 19:25:20|43270.1|43250.1|43272.6|43252.6|43272.6|43252.6|43270.1|43250.1|1
1623871530000|2021-06-16 19:25:30|43270.1|43250.1|43278.5|43258.5|43278.5|43258.5|43270.1|43250.1|6
1623871540000|2021-06-16 19:25:40|43276.4|43256.4|43283.5|43263.5|43283.5|43263.5|43276|43256|3
1623871550000|2021-06-16 19:25:50|43286|43266|43293.5|43273.5|43293.5|43273.5|43285.6|43265.6|11
1623871560000|2021-06-16 19:26:00|43293.9|43273.9|43300.6|43280.6|43301|43281|43293.9|43273.9|22
1623871570000|2021-06-16 19:26:10|43299.7|43279.7|43283.1|43263.1|43299.7|43279.7|43282.6|43262.6|5
1623871580000|2021-06-16 19:26:20|43285.6|43265.6|43288.1|43268.1|43288.1|43268.1|43285.6|43265.6|3
1623871590000|2021-06-16 19:26:30|43288.5|43268.5|43288.1|43268.1|43288.5|43268.5|43288.1|43268.1|0
1623871600000|2021-06-16 19:26:40|||||||||1
1623871610000|2021-06-16 19:26:50|43286|43266|43286|43266|43286|43266|43286|43266|0
1623871620000|2021-06-16 19:27:00|43290.1|43270.1|43291|43271|43291|43271|43290.1|43270.1|3
1623871630000|2021-06-16 19:27:10|43290.6|43270.6|43288.1|43268.1|43290.6|43270.6|43288.1|43268.1|4
1623871640000|2021-06-16 19:27:20|43290.1|43270.1|43290.6|43270.6|43290.6|43270.6|43286|43266|7
1623871650000|2021-06-16 19:27:30|||||||||1
1623871670000|2021-06-16 19:27:50|43288.5|43268.5|43290.6|43270.6|43290.6|43270.6|43288.5|43268.5|5
1623871680000|2021-06-16 19:28:00|43277.3|43257.3|43275.6|43255.6|43277.3|43257.3|43270.6|43250.6|8
1623871690000|2021-06-16 19:28:10|43278.5|43258.5|43278.1|43258.1|43287.6|43267.6|43278.1|43258.1|7
1623871700000|2021-06-16 19:28:20|43275.6|43255.6|43270.6|43250.6|43275.6|43255.6|43270.6|43250.6|4
1623871710000|2021-06-16 19:28:30|43273.1|43253.1|43270.1|43250.1|43273.1|43253.1|43270.1|43250.1|5
1623871720000|2021-06-16 19:28:40|43267.6|43247.6|43265.6|43245.6|43268.1|43248.1|43265.6|43245.6|8
1623871740000|2021-06-16 19:29:00|43269.7|43249.7|43270.6|43250.6|43271|43251|43269.7|43249.7|3
1623871750000|2021-06-16 19:29:10|43268.5|43248.5|43261|43241|43268.5|43248.5|43261|43241|4
1623871760000|2021-06-16 19:29:20|43263.5|43243.5|43258.1|43238.1|43265.6|43245.6|43258.1|43238.1|2
1623871770000|2021-06-16 19:29:30|43258.5|43238.5|43255.6|43235.6|43260.6|43240.6|43255.6|43235.6|4
1623871780000|2021-06-16 19:29:40|43253.1|43233.1|43252.6|43232.6|43253.1|43233.1|43252.6|43232.6|6
1623871790000|2021-06-16 19:29:50|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|3
1623871800000|2021-06-16 19:30:00|43252.6|43232.6|43263.1|43243.1|43263.1|43243.1|43250.6|43230.6|9
1623871810000|2021-06-16 19:30:10|43268.1|43248.1|43263.1|43243.1|43268.1|43248.1|43263.1|43243.1|8
1623871820000|2021-06-16 19:30:20|43262.2|43242.2|43253.1|43233.1|43262.2|43242.2|43248.1|43228.1|9
1623871830000|2021-06-16 19:30:30|43255.6|43235.6|43260.1|43240.1|43260.1|43240.1|43251|43231|5
1623871840000|2021-06-16 19:30:40|43262.6|43242.6|43270.6|43250.6|43273.5|43253.5|43262.6|43242.6|2
1623871850000|2021-06-16 19:30:50|43272.6|43252.6|43275.6|43255.6|43275.6|43255.6|43272.6|43252.6|0
1623871860000|2021-06-16 19:31:00|43277.6|43257.6|43275.6|43255.6|43278.1|43258.1|43275.6|43255.6|2
1623871870000|2021-06-16 19:31:10|43277.6|43257.6|43280.6|43260.6|43283.5|43263.5|43277.6|43257.6|2
1623871880000|2021-06-16 19:31:20|43282.6|43262.6|43288.1|43268.1|43288.1|43268.1|43280.6|43260.6|2
1623871890000|2021-06-16 19:31:30|43285.6|43265.6|43278.1|43258.1|43285.6|43265.6|43278.1|43258.1|4
1623871900000|2021-06-16 19:31:40|43275.6|43255.6|43272.6|43252.6|43275.6|43255.6|43270.1|43250.1|7
1623871910000|2021-06-16 19:31:50|43272.2|43252.2|43267.6|43247.6|43272.6|43252.6|43267.6|43247.6|6
1623871920000|2021-06-16 19:32:00|43261|43241|43265.1|43245.1|43265.1|43245.1|43253.1|43233.1|10
1623871930000|2021-06-16 19:32:10|43263.1|43243.1|43253.1|43233.1|43263.1|43243.1|43253.1|43233.1|3
1623871940000|2021-06-16 19:32:20|43252.6|43232.6|43260.6|43240.6|43260.6|43240.6|43252.6|43232.6|5
1623871950000|2021-06-16 19:32:30|43258.1|43238.1|43256|43236|43260.6|43240.6|43255.6|43235.6|0
1623871960000|2021-06-16 19:32:40|43258.1|43238.1|43263.1|43243.1|43263.1|43243.1|43258.1|43238.1|4
1623871970000|2021-06-16 19:32:50|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|11
1623871980000|2021-06-16 19:33:00|43263.5|43243.5|43265.6|43245.6|43265.6|43245.6|43263.5|43243.5|5
1623871990000|2021-06-16 19:33:10|43263.1|43243.1|43262.6|43242.6|43263.1|43243.1|43262.6|43242.6|3
1623872000000|2021-06-16 19:33:20|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|43260.1|43240.1|2
1623872010000|2021-06-16 19:33:30|43258.1|43238.1|43258.1|43238.1|43258.5|43238.5|43258.1|43238.1|1
1623872020000|2021-06-16 19:33:40|43255.6|43235.6|43253.5|43233.5|43255.6|43235.6|43253.1|43233.1|0
1623872030000|2021-06-16 19:33:50|43255.6|43235.6|43256|43236|43256|43236|43255.6|43235.6|2
1623872040000|2021-06-16 19:34:00|43250.6|43230.6|43250.1|43230.1|43256|43236|43250.1|43230.1|11
1623872050000|2021-06-16 19:34:10|43250.6|43230.6|43248.1|43228.1|43253.1|43233.1|43245.6|43225.6|5
1623872060000|2021-06-16 19:34:20|43245.6|43225.6|43240.6|43220.6|43248.1|43228.1|43240.6|43220.6|7
1623872070000|2021-06-16 19:34:30|43235.6|43215.6|43230.6|43210.6|43235.6|43215.6|43230.1|43210.1|6
1623872080000|2021-06-16 19:34:40|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|6
1623872090000|2021-06-16 19:34:50|43228.5|43208.5|43230.6|43210.6|43230.6|43210.6|43228.5|43208.5|2
1623872100000|2021-06-16 19:35:00|43225.6|43205.6|43228.1|43208.1|43230.6|43210.6|43225.6|43205.6|7
1623872110000|2021-06-16 19:35:10|43226|43206|43228.1|43208.1|43228.1|43208.1|43226|43206|1
1623872120000|2021-06-16 19:35:20|43227.6|43207.6|43223.5|43203.5|43228.5|43208.5|43223.5|43203.5|3
1623872130000|2021-06-16 19:35:30|43226|43206|43223.5|43203.5|43226|43206|43223.5|43203.5|1
1623872140000|2021-06-16 19:35:40|43223.1|43203.1|43208.1|43188.1|43223.1|43203.1|43208.1|43188.1|37
1623872150000|2021-06-16 19:35:50|43208.5|43188.5|43213.5|43193.5|43215.1|43195.1|43208.5|43188.5|6
1623872160000|2021-06-16 19:36:00|43213.1|43193.1|43197.6|43177.6|43213.1|43193.1|43197.6|43177.6|28
1623872170000|2021-06-16 19:36:10|43194.2|43174.2|43190.1|43170.1|43194.2|43174.2|43190.1|43170.1|3
1623872180000|2021-06-16 19:36:20|43187.6|43167.6|43185.6|43165.6|43187.6|43167.6|43185.6|43165.6|2
1623872190000|2021-06-16 19:36:30|43183.1|43163.1|43183.1|43163.1|43183.5|43163.5|43183.1|43163.1|4
1623872200000|2021-06-16 19:36:40|43180.6|43160.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|5
1623872210000|2021-06-16 19:36:50|43182.6|43162.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|17
1623872220000|2021-06-16 19:37:00|43181|43161|43180.6|43160.6|43181|43161|43178.1|43158.1|9
1623872230000|2021-06-16 19:37:10|43181|43161|43181|43161|43181|43161|43181|43161|5
1623872240000|2021-06-16 19:37:20|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43178.1|43158.1|8
1623872250000|2021-06-16 19:37:30|43176|43156|43175.1|43155.1|43177.6|43157.6|43175.1|43155.1|1
1623872260000|2021-06-16 19:37:40|43177.6|43157.6|43178.1|43158.1|43178.1|43158.1|43175.6|43155.6|3
1623872270000|2021-06-16 19:37:50|43178.5|43158.5|43185.1|43165.1|43185.1|43165.1|43178.5|43158.5|4
1623872280000|2021-06-16 19:38:00|43185.6|43165.6|43192.6|43172.6|43193.1|43173.1|43185.6|43165.6|18
1623872300000|2021-06-16 19:38:20|||||||||3
1623872310000|2021-06-16 19:38:30|||||||||1
1623872320000|2021-06-16 19:38:40|43190.1|43170.1|43188.1|43168.1|43192.6|43172.6|43188.1|43168.1|10
1623872330000|2021-06-16 19:38:50|43186|43166|43188.1|43168.1|43188.1|43168.1|43186|43166|0
1623872340000|2021-06-16 19:39:00|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|2
1623872350000|2021-06-16 19:39:10|43183.5|43163.5|43185.6|43165.6|43188.1|43168.1|43183.5|43163.5|2
1623872360000|2021-06-16 19:39:20|43183.5|43163.5|43185.6|43165.6|43185.6|43165.6|43183.5|43163.5|1
1623872370000|2021-06-16 19:39:30|43188.1|43168.1|43188.1|43168.1|43191|43171|43188.1|43168.1|4
1623872380000|2021-06-16 19:39:40|43187.2|43167.2|43180.6|43160.6|43187.2|43167.2|43180.6|43160.6|4
1623872390000|2021-06-16 19:39:50|43182.6|43162.6|43185.1|43165.1|43185.1|43165.1|43182.6|43162.6|0
1623872400000|2021-06-16 19:40:00|43186|43166|43190.6|43170.6|43190.6|43170.6|43186|43166|8
1623872410000|2021-06-16 19:40:10|||||||||2
1623872420000|2021-06-16 19:40:20|43188.5|43168.5|43193.1|43173.1|43193.1|43173.1|43188.1|43168.1|14
1623872430000|2021-06-16 19:40:30|43190.6|43170.6|43192.6|43172.6|43193.1|43173.1|43190.6|43170.6|1
1623872440000|2021-06-16 19:40:40|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|0
1623872450000|2021-06-16 19:40:50|43193.5|43173.5|43198.1|43178.1|43198.1|43178.1|43193.5|43173.5|7
1623872460000|2021-06-16 19:41:00|43200.6|43180.6|43208.1|43188.1|43208.1|43188.1|43200.1|43180.1|3
1623872470000|2021-06-16 19:41:10|43208.5|43188.5|43213.1|43193.1|43215.1|43195.1|43208.5|43188.5|4
1623872480000|2021-06-16 19:41:20|43215.6|43195.6|43217.6|43197.6|43218.1|43198.1|43215.6|43195.6|0
1623872490000|2021-06-16 19:41:30|43215.6|43195.6|43218.1|43198.1|43218.1|43198.1|43213.1|43193.1|0
1623872500000|2021-06-16 19:41:40|43218.5|43198.5|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|6
1623872510000|2021-06-16 19:41:50|43221|43201|43221|43201|43221|43201|43221|43201|5
1623872520000|2021-06-16 19:42:00|43220.6|43200.6|43203.1|43183.1|43220.6|43200.6|43201.5|43181.5|16
1623872530000|2021-06-16 19:42:10|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43195.6|43175.6|3
1623872540000|2021-06-16 19:42:20|43198.5|43178.5|43185.6|43165.6|43198.5|43178.5|43185.6|43165.6|7
1623872550000|2021-06-16 19:42:30|43188.1|43168.1|43191|43171|43191|43171|43185.6|43165.6|2
1623872560000|2021-06-16 19:42:40|43193.5|43173.5|43190.6|43170.6|43196|43176|43190.6|43170.6|3
1623872570000|2021-06-16 19:42:50|43190.1|43170.1|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|0
1623872580000|2021-06-16 19:43:00|43188.5|43168.5|43195.6|43175.6|43195.6|43175.6|43188.1|43168.1|5
1623872590000|2021-06-16 19:43:10|43195.1|43175.1|43190.6|43170.6|43195.1|43175.1|43188.1|43168.1|3
1623872600000|2021-06-16 19:43:20|43190.1|43170.1|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|4
1623872620000|2021-06-16 19:43:40|43190.1|43170.1|43188.1|43168.1|43191|43171|43188.1|43168.1|1
1623872630000|2021-06-16 19:43:50|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43188.1|43168.1|4
1623872640000|2021-06-16 19:44:00|||||||||5
1623872650000|2021-06-16 19:44:10|43193.5|43173.5|43193.1|43173.1|43197.6|43177.6|43193.1|43173.1|1
1623872660000|2021-06-16 19:44:20|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|1
1623872670000|2021-06-16 19:44:30|||||||||9
1623872680000|2021-06-16 19:44:40|43190.6|43170.6|43189.7|43169.7|43190.6|43170.6|43189.7|43169.7|7
1623872690000|2021-06-16 19:44:50|43182.2|43162.2|43175.6|43155.6|43182.2|43162.2|43175.6|43155.6|7
1623872700000|2021-06-16 19:45:00|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|43173.5|43153.5|1
1623872720000|2021-06-16 19:45:20|43171|43151|43165.6|43145.6|43171|43151|43165.6|43145.6|7
1623872730000|2021-06-16 19:45:30|43163.5|43143.5|43145.6|43125.6|43163.5|43143.5|43145.6|43125.6|13
1623872740000|2021-06-16 19:45:40|43138.5|43118.5|43131|43111|43138.5|43118.5|43131|43111|5
1623872750000|2021-06-16 19:45:50|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|1
1623872760000|2021-06-16 19:46:00|43130.1|43110.1|43125.6|43105.6|43132.6|43112.6|43125.6|43105.6|10
1623872770000|2021-06-16 19:46:10|43129.7|43109.7|43132.6|43112.6|43134.7|43114.7|43129.7|43109.7|5
1623872780000|2021-06-16 19:46:20|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|9
1623872790000|2021-06-16 19:46:30|43130.6|43110.6|43124|43104|43130.6|43110.6|43124|43104|6
1623872800000|2021-06-16 19:46:40|43121.9|43101.9|43122.2|43102.2|43124|43104|43119|43099|13
1623872810000|2021-06-16 19:46:50|43123.1|43103.1|43138.1|43118.1|43138.1|43118.1|43123.1|43103.1|11
1623872820000|2021-06-16 19:47:00|43131|43111|43136|43116|43136|43116|43130.1|43110.1|7
1623872830000|2021-06-16 19:47:10|43138.5|43118.5|43156|43136|43156|43136|43138.5|43118.5|5
1623872850000|2021-06-16 19:47:30|43160.6|43140.6|43170.6|43150.6|43170.6|43150.6|43160.6|43140.6|2
1623872860000|2021-06-16 19:47:40|43168.5|43148.5|43148.1|43128.1|43168.5|43148.5|43148.1|43128.1|11
1623872870000|2021-06-16 19:47:50|43150.6|43130.6|43158.1|43138.1|43158.1|43138.1|43150.6|43130.6|3
1623872880000|2021-06-16 19:48:00|43161|43141|43180.6|43160.6|43180.6|43160.6|43161|43141|5
1623872890000|2021-06-16 19:48:10|43180.1|43160.1|43178.1|43158.1|43180.1|43160.1|43178.1|43158.1|1
1623872900000|2021-06-16 19:48:20|43176|43156|43157.6|43137.6|43176|43156|43157.6|43137.6|6
1623872910000|2021-06-16 19:48:30|43159.7|43139.7|43156|43136|43162.6|43142.6|43156|43136|5
1623872920000|2021-06-16 19:48:40|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1623872930000|2021-06-16 19:48:50|43153.5|43133.5|43146|43126|43153.5|43133.5|43145.6|43125.6|135
1623872940000|2021-06-16 19:49:00|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|0
1623872950000|2021-06-16 19:49:10|43151|43131|43151|43131|43151|43131|43151|43131|13
1623872960000|2021-06-16 19:49:20|43153.1|43133.1|43163.1|43143.1|43163.1|43143.1|43153.1|43133.1|2
1623872970000|2021-06-16 19:49:30|43163.5|43143.5|43163.1|43143.1|43163.5|43143.5|43160.6|43140.6|15
1623872980000|2021-06-16 19:49:40|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|1
1623872990000|2021-06-16 19:49:50|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43166|43146|8
1623873000000|2021-06-16 19:50:00|43167.2|43147.2|43163.1|43143.1|43167.2|43147.2|43163.1|43143.1|31
1623873010000|2021-06-16 19:50:10|43162.6|43142.6|43162.6|43142.6|43163.1|43143.1|43162.6|43142.6|3
1623873020000|2021-06-16 19:50:20|43156.5|43136.5|43143.1|43123.1|43156.5|43136.5|43143.1|43123.1|10
1623873030000|2021-06-16 19:50:30|43145.6|43125.6|43138.1|43118.1|43145.6|43125.6|43138.1|43118.1|3
1623873040000|2021-06-16 19:50:40|43137.6|43117.6|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|2
1623873050000|2021-06-16 19:50:50|43137.6|43117.6|43138.1|43118.1|43140.6|43120.6|43137.6|43117.6|0
1623873060000|2021-06-16 19:51:00|43138.5|43118.5|43141.5|43121.5|43143.5|43123.5|43138.5|43118.5|11
1623873070000|2021-06-16 19:51:10|43141|43121|43138.1|43118.1|43141|43121|43138.1|43118.1|4
1623873080000|2021-06-16 19:51:20|43136|43116|43130.6|43110.6|43136|43116|43130.6|43110.6|5
1623873090000|2021-06-16 19:51:30|43128.1|43108.1|43120.6|43100.6|43128.1|43108.1|43120.6|43100.6|5
1623873100000|2021-06-16 19:51:40|43118.5|43098.5|43110.6|43090.6|43118.5|43098.5|43110.6|43090.6|6
1623873110000|2021-06-16 19:51:50|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|1
1623873120000|2021-06-16 19:52:00|43108.1|43088.1|43105.6|43085.6|43108.1|43088.1|43105.6|43085.6|5
1623873130000|2021-06-16 19:52:10|43105.1|43085.1|43104.7|43084.7|43105.1|43085.1|43104.7|43084.7|5
1623873140000|2021-06-16 19:52:20|43107.2|43087.2|43107.6|43087.6|43107.6|43087.6|43107.2|43087.2|11
1623873150000|2021-06-16 19:52:30|43108.1|43088.1|43107.6|43087.6|43108.1|43088.1|43107.6|43087.6|7
1623873160000|2021-06-16 19:52:40|||||||||4
1623873180000|2021-06-16 19:53:00|43107.2|43087.2|43066.5|43046.5|43107.2|43087.2|43066.5|43046.5|39
1623873190000|2021-06-16 19:53:10|43065.6|43045.6|43056|43036|43067.6|43047.6|43056|43036|13
1623873200000|2021-06-16 19:53:20|43056.5|43036.5|43053.5|43033.5|43066|43046|43053.5|43033.5|24
1623873210000|2021-06-16 19:53:30|43055.6|43035.6|43052.6|43032.6|43055.6|43035.6|43052.6|43032.6|8
1623873220000|2021-06-16 19:53:40|||||||||1
1623873230000|2021-06-16 19:53:50|||||||||1
1623873240000|2021-06-16 19:54:00|43054.7|43034.7|43055.6|43035.6|43060.1|43040.1|43054.7|43034.7|9
1623873250000|2021-06-16 19:54:10|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|12
1623873260000|2021-06-16 19:54:20|43044.3|43024.3|43035.6|43015.6|43044.3|43024.3|43035.6|43015.6|16
1623873280000|2021-06-16 19:54:40|43040.6|43020.6|43040.6|43020.6|43043.1|43023.1|43040.6|43020.6|6
1623873290000|2021-06-16 19:54:50|43043.1|43023.1|43040.6|43020.6|43043.1|43023.1|43040.6|43020.6|8
1623873300000|2021-06-16 19:55:00|43041.5|43021.5|43048.1|43028.1|43048.1|43028.1|43041.5|43021.5|6
1623873310000|2021-06-16 19:55:10|43047.6|43027.6|43048.1|43028.1|43048.1|43028.1|43047.6|43027.6|1
1623873320000|2021-06-16 19:55:20|43050.6|43030.6|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|2
1623873330000|2021-06-16 19:55:30|43045.6|43025.6|43048.1|43028.1|43048.1|43028.1|43045.6|43025.6|2
1623873340000|2021-06-16 19:55:40|43045.1|43025.1|43028.1|43008.1|43045.1|43025.1|43028.1|43008.1|30
1623873350000|2021-06-16 19:55:50|||||||||1
1623873360000|2021-06-16 19:56:00|43028.5|43008.5|43038.5|43018.5|43038.5|43018.5|43028.5|43008.5|5
1623873370000|2021-06-16 19:56:10|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43038.5|43018.5|2
1623873380000|2021-06-16 19:56:20|43038.5|43018.5|43040.6|43020.6|43040.6|43020.6|43038.5|43018.5|2
1623873390000|2021-06-16 19:56:30|43041|43021|43038.5|43018.5|43041|43021|43038.5|43018.5|3
1623873400000|2021-06-16 19:56:40|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|0
1623873420000|2021-06-16 19:57:00|43041|43021|43041|43021|43041|43021|43041|43021|4
1623873430000|2021-06-16 19:57:10|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|1
1623873440000|2021-06-16 19:57:20|43045.6|43025.6|43043.1|43023.1|43045.6|43025.6|43043.1|43023.1|4
1623873450000|2021-06-16 19:57:30|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|1
1623873460000|2021-06-16 19:57:40|43038.5|43018.5|43040.6|43020.6|43040.6|43020.6|43038.5|43018.5|2
1623873470000|2021-06-16 19:57:50|43038.5|43018.5|43038.1|43018.1|43043.1|43023.1|43038.1|43018.1|5
1623873480000|2021-06-16 19:58:00|43036|43016|43033.1|43013.1|43038.1|43018.1|43033.1|43013.1|7
1623873490000|2021-06-16 19:58:10|43031|43011|43030.6|43010.6|43031|43011|43028.5|43008.5|4
1623873500000|2021-06-16 19:58:20|43031|43011|43038.1|43018.1|43038.1|43018.1|43031|43011|3
1623873510000|2021-06-16 19:58:30|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|5
1623873520000|2021-06-16 19:58:40|||||||||1
1623873530000|2021-06-16 19:58:50|43035.6|43015.6|43038.1|43018.1|43038.1|43018.1|43033.1|43013.1|6
1623873540000|2021-06-16 19:59:00|43034|43014|43028.5|43008.5|43034|43014|43028.5|43008.5|5
1623873550000|2021-06-16 19:59:10|43028.1|43008.1|43033.1|43013.1|43033.1|43013.1|43028.1|43008.1|13
1623873560000|2021-06-16 19:59:20|43032.6|43012.6|43036|43016|43036|43016|43032.6|43012.6|15
1623873570000|2021-06-16 19:59:30|43038.1|43018.1|43032.6|43012.6|43038.1|43018.1|43032.6|43012.6|2
1623873580000|2021-06-16 19:59:40|43033.1|43013.1|43040.6|43020.6|43040.6|43020.6|43033.1|43013.1|6
1623873590000|2021-06-16 19:59:50|43038.5|43018.5|43028.5|43008.5|43038.5|43018.5|43028.5|43008.5|9
1623873600000|2021-06-16 20:00:00|43030.6|43010.6|43028.5|43008.5|43033.1|43013.1|43026|43006|17
1623873610000|2021-06-16 20:00:10|43030.6|43010.6|43053.1|43033.1|43053.1|43033.1|43030.6|43010.6|22
1623873620000|2021-06-16 20:00:20|43055.1|43035.1|43058.5|43038.5|43058.5|43038.5|43053.1|43033.1|9
1623873630000|2021-06-16 20:00:30|43059|43039|43065.6|43045.6|43065.6|43045.6|43059|43039|13
1623873640000|2021-06-16 20:00:40|43063.5|43043.5|43068.1|43048.1|43068.1|43048.1|43063.5|43043.5|4
1623873650000|2021-06-16 20:00:50|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|5
1623873660000|2021-06-16 20:01:00|43073.1|43053.1|43080.6|43060.6|43080.6|43060.6|43073.1|43053.1|12
1623873670000|2021-06-16 20:01:10|43081|43061|43078.1|43058.1|43082.2|43062.2|43078.1|43058.1|11
1623873680000|2021-06-16 20:01:20|43075.6|43055.6|43071|43051|43075.6|43055.6|43071|43051|1
1623873690000|2021-06-16 20:01:30|43069|43049|43068.1|43048.1|43071.5|43051.5|43066|43046|6
1623873710000|2021-06-16 20:01:50|43070.1|43050.1|43068.1|43048.1|43070.1|43050.1|43068.1|43048.1|6
1623873720000|2021-06-16 20:02:00|43073.1|43053.1|43075.6|43055.6|43075.6|43055.6|43073.1|43053.1|8
1623873730000|2021-06-16 20:02:10|43073.5|43053.5|43071.5|43051.5|43073.5|43053.5|43071.5|43051.5|3
1623873740000|2021-06-16 20:02:20|43069|43049|43069|43049|43069|43049|43069|43049|2
1623873750000|2021-06-16 20:02:30|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43066|43046|0
1623873760000|2021-06-16 20:02:40|43065.6|43045.6|43068.1|43048.1|43068.1|43048.1|43065.6|43045.6|3
1623873770000|2021-06-16 20:02:50|43063.5|43043.5|43063.1|43043.1|43065.6|43045.6|43063.1|43043.1|3
1623873780000|2021-06-16 20:03:00|43063.5|43043.5|43063.1|43043.1|43063.5|43043.5|43063.1|43043.1|1
1623873790000|2021-06-16 20:03:10|43062.6|43042.6|43060.6|43040.6|43062.6|43042.6|43060.6|43040.6|2
1623873800000|2021-06-16 20:03:20|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|43063.1|43043.1|0
1623873810000|2021-06-16 20:03:30|43065.6|43045.6|43068.1|43048.1|43068.1|43048.1|43065.6|43045.6|2
1623873820000|2021-06-16 20:03:40|43068.5|43048.5|43070.6|43050.6|43070.6|43050.6|43068.5|43048.5|12
1623873840000|2021-06-16 20:04:00|43073.1|43053.1|43073.5|43053.5|43073.5|43053.5|43073.1|43053.1|2
1623873850000|2021-06-16 20:04:10|43074|43054|43073.5|43053.5|43074|43054|43073.5|43053.5|1
1623873860000|2021-06-16 20:04:20|43074|43054|43071|43051|43074|43054|43071|43051|1
1623873880000|2021-06-16 20:04:40|43070.6|43050.6|43071|43051|43071|43051|43070.6|43050.6|8
1623873890000|2021-06-16 20:04:50|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|1
1623873900000|2021-06-16 20:05:00|43071|43051|43075.6|43055.6|43075.6|43055.6|43070.6|43050.6|4
1623873910000|2021-06-16 20:05:10|43077.6|43057.6|43080.1|43060.1|43080.1|43060.1|43077.6|43057.6|1
1623873920000|2021-06-16 20:05:20|43080.6|43060.6|43082.6|43062.6|43082.6|43062.6|43080.6|43060.6|4
1623873930000|2021-06-16 20:05:30|43083.1|43063.1|43085.6|43065.6|43085.6|43065.6|43083.1|43063.1|2
1623873940000|2021-06-16 20:05:40|43083.1|43063.1|43085.6|43065.6|43087.6|43067.6|43083.1|43063.1|1
1623873950000|2021-06-16 20:05:50|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|9
1623873960000|2021-06-16 20:06:00|43088.5|43068.5|43090.6|43070.6|43090.6|43070.6|43088.1|43068.1|3
1623873980000|2021-06-16 20:06:20|43092.6|43072.6|43095.1|43075.1|43095.1|43075.1|43092.6|43072.6|3
1623873990000|2021-06-16 20:06:30|43094.7|43074.7|43093.1|43073.1|43094.7|43074.7|43092.6|43072.6|0
1623874000000|2021-06-16 20:06:40|43097.2|43077.2|43095.6|43075.6|43097.6|43077.6|43095.6|43075.6|3
1623874010000|2021-06-16 20:06:50|43097.6|43077.6|43095.6|43075.6|43097.6|43077.6|43095.6|43075.6|1
1623874020000|2021-06-16 20:07:00|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|43098.1|43078.1|1
1623874030000|2021-06-16 20:07:10|43095.6|43075.6|43098.1|43078.1|43098.1|43078.1|43095.6|43075.6|2
1623874050000|2021-06-16 20:07:30|||||||||3
1623874060000|2021-06-16 20:07:40|43093.5|43073.5|43095.6|43075.6|43095.6|43075.6|43093.5|43073.5|0
1623874070000|2021-06-16 20:07:50|43097.6|43077.6|43097.7|43077.7|43097.7|43077.7|43097.6|43077.6|1
1623874080000|2021-06-16 20:08:00|43095.6|43075.6|43098.1|43078.1|43098.1|43078.1|43095.6|43075.6|10
1623874110000|2021-06-16 20:08:30|||||||||2
1623874120000|2021-06-16 20:08:40|||||||||1
1623874140000|2021-06-16 20:09:00|43098.5|43078.5|43103.1|43083.1|43103.1|43083.1|43098.5|43078.5|6
1623874190000|2021-06-16 20:09:50|||||||||2
1623874200000|2021-06-16 20:10:00|||||||||2
1623874210000|2021-06-16 20:10:10|43102.7|43082.7|43103.1|43083.1|43103.1|43083.1|43102.7|43082.7|3
1623874220000|2021-06-16 20:10:20|43102.7|43082.7|43103.1|43083.1|43103.1|43083.1|43102.7|43082.7|1
1623874230000|2021-06-16 20:10:30|43105.2|43085.2|43105.6|43085.6|43105.6|43085.6|43103.5|43083.5|7
1623874250000|2021-06-16 20:10:50|43103.5|43083.5|43103.5|43083.5|43106|43086|43103.5|43083.5|1
1623874270000|2021-06-16 20:11:10|43106|43086|43103.5|43083.5|43106|43086|43103.5|43083.5|0
1623874290000|2021-06-16 20:11:30|43106|43086|43108.1|43088.1|43108.1|43088.1|43106|43086|1
1623874340000|2021-06-16 20:12:20|||||||||9
1623874360000|2021-06-16 20:12:40|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|7
1623874370000|2021-06-16 20:12:50|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|0
1623874380000|2021-06-16 20:13:00|43105.6|43085.6|43103.1|43083.1|43108.1|43088.1|43103.1|43083.1|3
1623874390000|2021-06-16 20:13:10|43105.2|43085.2|43102.7|43082.7|43105.6|43085.6|43102.7|43082.7|2
1623874400000|2021-06-16 20:13:20|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|43102.7|43082.7|1
1623874410000|2021-06-16 20:13:30|43102.7|43082.7|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|1
1623874420000|2021-06-16 20:13:40|43100.2|43080.2|43085.6|43065.6|43100.6|43080.6|43085.6|43065.6|14
1623874430000|2021-06-16 20:13:50|||||||||1
1623874440000|2021-06-16 20:14:00|43086|43066|43086|43066|43086|43066|43086|43066|2
1623874460000|2021-06-16 20:14:20|||||||||1
1623874470000|2021-06-16 20:14:30|||||||||2
1623874490000|2021-06-16 20:14:50|43084|43064|43073.1|43053.1|43084|43064|43073.1|43053.1|9
1623874500000|2021-06-16 20:15:00|43068.5|43048.5|43068.1|43048.1|43071|43051|43068.1|43048.1|6
1623874510000|2021-06-16 20:15:10|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|0
1623874520000|2021-06-16 20:15:20|43068.1|43048.1|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|9
1623874530000|2021-06-16 20:15:30|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|43068.1|43048.1|5
1623874540000|2021-06-16 20:15:40|||||||||1
1623874560000|2021-06-16 20:16:00|43072.7|43052.7|43073.1|43053.1|43073.1|43053.1|43072.7|43052.7|2
1623874580000|2021-06-16 20:16:20|43070.6|43050.6|43063.5|43043.5|43070.6|43050.6|43063.5|43043.5|15
1623874590000|2021-06-16 20:16:30|43062.7|43042.7|43053.5|43033.5|43062.7|43042.7|43053.1|43033.1|7
1623874600000|2021-06-16 20:16:40|43051|43031|43043.5|43023.5|43051|43031|43043.5|43023.5|12
1623874610000|2021-06-16 20:16:50|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43040.6|43020.6|35
1623874620000|2021-06-16 20:17:00|43045.6|43025.6|43056|43036|43056|43036|43045.6|43025.6|3
1623874630000|2021-06-16 20:17:10|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|2
1623874650000|2021-06-16 20:17:30|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|0
1623874660000|2021-06-16 20:17:40|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|1
1623874670000|2021-06-16 20:17:50|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|1
1623874680000|2021-06-16 20:18:00|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|0
1623874700000|2021-06-16 20:18:20|43057.7|43037.7|43060.6|43040.6|43060.6|43040.6|43055.6|43035.6|3
1623874710000|2021-06-16 20:18:30|43061|43041|43063.5|43043.5|43063.5|43043.5|43061|43041|3
1623874730000|2021-06-16 20:18:50|43064|43044|43063.5|43043.5|43066|43046|43063.5|43043.5|1
1623874740000|2021-06-16 20:19:00|43064|43044|43063.5|43043.5|43068.1|43048.1|43063.5|43043.5|2
1623874750000|2021-06-16 20:19:10|43065.6|43045.6|43067.7|43047.7|43067.7|43047.7|43065.6|43045.6|0
1623874760000|2021-06-16 20:19:20|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|0
1623874770000|2021-06-16 20:19:30|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|2
1623874780000|2021-06-16 20:19:40|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|43065.6|43045.6|0
1623874790000|2021-06-16 20:19:50|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|4
1623874830000|2021-06-16 20:20:30|43063.1|43043.1|43063.5|43043.5|43063.5|43043.5|43063.1|43043.1|1
1623874860000|2021-06-16 20:21:00|43062.7|43042.7|43063.1|43043.1|43063.1|43043.1|43062.7|43042.7|2
1623874870000|2021-06-16 20:21:10|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|3
1623874880000|2021-06-16 20:21:20|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|3
1623874910000|2021-06-16 20:21:50|43049|43029|43049|43029|43049|43029|43049|43029|1
1623874920000|2021-06-16 20:22:00|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1623874930000|2021-06-16 20:22:10|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|0
1623874950000|2021-06-16 20:22:30|||||||||2
1623874960000|2021-06-16 20:22:40|43051|43031|43051|43031|43051|43031|43051|43031|2
1623874970000|2021-06-16 20:22:50|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|2
1623874980000|2021-06-16 20:23:00|||||||||1
1623875010000|2021-06-16 20:23:30|43049|43029|43058.5|43038.5|43058.5|43038.5|43049|43029|3
1623875020000|2021-06-16 20:23:40|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|43058.1|43038.1|0
1623875030000|2021-06-16 20:23:50|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|0
1623875040000|2021-06-16 20:24:00|||||||||3
1623875050000|2021-06-16 20:24:10|43058.1|43038.1|43038.5|43018.5|43058.1|43038.1|43038.5|43018.5|48
1623875060000|2021-06-16 20:24:20|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|1
1623875070000|2021-06-16 20:24:30|43026|43006|43028.1|43008.1|43028.1|43008.1|43026|43006|1
1623875080000|2021-06-16 20:24:40|43027.7|43007.7|43028.1|43008.1|43028.1|43008.1|43023.5|43003.5|0
1623875090000|2021-06-16 20:24:50|43025.6|43005.6|43031.5|43011.5|43031.5|43011.5|43025.6|43005.6|7
1623875110000|2021-06-16 20:25:10|43035.6|43015.6|43036|43016|43036|43016|43035.6|43015.6|2
1623875130000|2021-06-16 20:25:30|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|0
1623875160000|2021-06-16 20:26:00|43041|43021|43041|43021|43041|43021|43041|43021|2
1623875180000|2021-06-16 20:26:20|43039|43019|43038.5|43018.5|43039|43019|43038.5|43018.5|4
1623875210000|2021-06-16 20:26:50|||||||||1
1623875220000|2021-06-16 20:27:00|43038.1|43018.1|43037.7|43017.7|43038.1|43018.1|43037.7|43017.7|1
1623875230000|2021-06-16 20:27:10|43038.1|43018.1|43018.5|42998.5|43038.1|43018.1|43018.5|42998.5|19
1623875240000|2021-06-16 20:27:20|43005.3|42985.3|42978.5|42958.5|43005.3|42985.3|42973.1|42953.1|18
1623875250000|2021-06-16 20:27:30|42979|42959|42993.1|42973.1|42993.1|42973.1|42979|42959|5
1623875260000|2021-06-16 20:27:40|42995.6|42975.6|43000.6|42980.6|43000.6|42980.6|42995.6|42975.6|0
1623875270000|2021-06-16 20:27:50|43001|42981|43001|42981|43001|42981|43001|42981|0
1623875280000|2021-06-16 20:28:00|43003.1|42983.1|43008.5|42988.5|43008.5|42988.5|43003.1|42983.1|2
1623875290000|2021-06-16 20:28:10|||||||||4
1623875300000|2021-06-16 20:28:20|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|1
1623875320000|2021-06-16 20:28:40|43007.7|42987.7|43003.5|42983.5|43007.7|42987.7|43001.5|42981.5|4
1623875340000|2021-06-16 20:29:00|43005.6|42985.6|42976.8|42956.8|43005.6|42985.6|42976.8|42956.8|8
1623875350000|2021-06-16 20:29:10|42972.7|42952.7|42958.1|42938.1|42972.7|42952.7|42958.1|42938.1|4
1623875360000|2021-06-16 20:29:20|42957.7|42937.7|42953.5|42933.5|42958.1|42938.1|42953.5|42933.5|3
1623875370000|2021-06-16 20:29:30|42953.1|42933.1|42948.5|42928.5|42953.1|42933.1|42948.1|42928.1|11
1623875380000|2021-06-16 20:29:40|42948.1|42928.1|42946|42926|42948.1|42928.1|42946|42926|4
1623875390000|2021-06-16 20:29:50|42945.6|42925.6|42946|42926|42946|42926|42943.5|42923.5|1
1623875400000|2021-06-16 20:30:00|42950.2|42930.2|42971|42951|42974|42954|42950.2|42930.2|11
1623875410000|2021-06-16 20:30:10|42970.6|42950.6|42963.5|42943.5|42970.6|42950.6|42961|42941|6
1623875420000|2021-06-16 20:30:20|42964.4|42944.4|42963.5|42943.5|42966.5|42946.5|42963.5|42943.5|6
1623875440000|2021-06-16 20:30:40|42961|42941|42958.5|42938.5|42961|42941|42958.5|42938.5|4
1623875460000|2021-06-16 20:31:00|42959|42939|42953.5|42933.5|42961|42941|42953.5|42933.5|5
1623875470000|2021-06-16 20:31:10|42949.4|42929.4|42948.5|42928.5|42950.6|42930.6|42948.5|42928.5|3
1623875480000|2021-06-16 20:31:20|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42948.5|42928.5|0
1623875490000|2021-06-16 20:31:30|42939.7|42919.7|42930.6|42910.6|42939.7|42919.7|42930.2|42910.2|9
1623875500000|2021-06-16 20:31:40|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|1
1623875510000|2021-06-16 20:31:50|||||||||2
1623875520000|2021-06-16 20:32:00|42926.5|42906.5|42928.5|42908.5|42928.5|42908.5|42926.5|42906.5|1
1623875530000|2021-06-16 20:32:10|42928.1|42908.1|42926|42906|42928.1|42908.1|42926|42906|0
1623875540000|2021-06-16 20:32:20|42928.1|42908.1|42928.6|42908.6|42928.6|42908.6|42926|42906|12
1623875560000|2021-06-16 20:32:40|42928.1|42908.1|42928.6|42908.6|42928.6|42908.6|42928.1|42908.1|1
1623875580000|2021-06-16 20:33:00|||||||||2
1623875590000|2021-06-16 20:33:10|42931.1|42911.1|42938.1|42918.1|42938.1|42918.1|42931.1|42911.1|4
1623875620000|2021-06-16 20:33:40|||||||||5
1623875630000|2021-06-16 20:33:50|42938.6|42918.6|42937.7|42917.7|42938.6|42918.6|42937.7|42917.7|1
1623875640000|2021-06-16 20:34:00|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|1
1623875650000|2021-06-16 20:34:10|42934|42914|42928.1|42908.1|42934|42914|42928.1|42908.1|10
1623875660000|2021-06-16 20:34:20|42926.1|42906.1|42925.6|42905.6|42928.1|42908.1|42925.6|42905.6|2
1623875690000|2021-06-16 20:34:50|||||||||3
1623875700000|2021-06-16 20:35:00|42923.1|42903.1|42923.6|42903.6|42923.6|42903.6|42923.1|42903.1|4
1623875720000|2021-06-16 20:35:20|42928.6|42908.6|42932.7|42912.7|42932.7|42912.7|42928.6|42908.6|5
1623875730000|2021-06-16 20:35:30|||||||||1
1623875750000|2021-06-16 20:35:50|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|1
1623875760000|2021-06-16 20:36:00|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|9
1623875780000|2021-06-16 20:36:20|42943.1|42923.1|42934.7|42914.7|42943.1|42923.1|42934.7|42914.7|4
1623875790000|2021-06-16 20:36:30|42930.6|42910.6|42928.6|42908.6|42930.6|42910.6|42928.6|42908.6|2
1623875800000|2021-06-16 20:36:40|42926.1|42906.1|42928.6|42908.6|42928.6|42908.6|42926.1|42906.1|1
1623875810000|2021-06-16 20:36:50|42933.1|42913.1|42935.2|42915.2|42935.2|42915.2|42933.1|42913.1|1
1623875820000|2021-06-16 20:37:00|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|8
1623875840000|2021-06-16 20:37:20|42936.1|42916.1|42936.1|42916.1|42936.1|42916.1|42936.1|42916.1|0
1623875860000|2021-06-16 20:37:40|42935.6|42915.6|42935.6|42915.6|42936.1|42916.1|42935.6|42915.6|0
1623875870000|2021-06-16 20:37:50|42933.6|42913.6|42935.6|42915.6|42935.6|42915.6|42933.6|42913.6|1
1623875880000|2021-06-16 20:38:00|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|4
1623875890000|2021-06-16 20:38:10|||||||||2
1623875910000|2021-06-16 20:38:30|42933.1|42913.1|42928.6|42908.6|42933.1|42913.1|42928.6|42908.6|11
1623875920000|2021-06-16 20:38:40|42922.4|42902.4|42909.7|42889.7|42922.4|42902.4|42909.7|42889.7|16
1623875930000|2021-06-16 20:38:50|42908.1|42888.1|42892.7|42872.7|42908.1|42888.1|42892.7|42872.7|5
1623875940000|2021-06-16 20:39:00|42892.2|42872.2|42883.6|42863.6|42892.2|42872.2|42883.6|42863.6|2
1623875950000|2021-06-16 20:39:10|42879.4|42859.4|42877.7|42857.7|42879.4|42859.4|42877.7|42857.7|6
1623875960000|2021-06-16 20:39:20|42875.6|42855.6|42868.6|42848.6|42875.6|42855.6|42868.6|42848.6|6
1623875970000|2021-06-16 20:39:30|42867.2|42847.2|42825.2|42805.2|42867.2|42847.2|42823.1|42803.1|56
1623875980000|2021-06-16 20:39:40|42820.6|42800.6|42836.1|42816.1|42836.1|42816.1|42818.6|42798.6|25
1623875990000|2021-06-16 20:39:50|42838.6|42818.6|42855.6|42835.6|42855.6|42835.6|42838.6|42818.6|5
1623876000000|2021-06-16 20:40:00|42857.7|42837.7|42868.6|42848.6|42868.6|42848.6|42855.6|42835.6|5
1623876010000|2021-06-16 20:40:10|42864.4|42844.4|42864|42844|42864.4|42844.4|42864|42844|10
1623876020000|2021-06-16 20:40:20|42863.6|42843.6|42858.1|42838.1|42863.6|42843.6|42858.1|42838.1|3
1623876030000|2021-06-16 20:40:30|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|0
1623876040000|2021-06-16 20:40:40|42853.6|42833.6|42840.2|42820.2|42853.6|42833.6|42840.2|42820.2|11
1623876050000|2021-06-16 20:40:50|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|4
1623876060000|2021-06-16 20:41:00|42844.9|42824.9|42859|42839|42859|42839|42844.9|42824.9|12
1623876070000|2021-06-16 20:41:10|42861.1|42841.1|42846.1|42826.1|42861.1|42841.1|42846.1|42826.1|2
1623876080000|2021-06-16 20:41:20|42841.1|42821.1|42840.6|42820.6|42841.1|42821.1|42840.6|42820.6|3
1623876090000|2021-06-16 20:41:30|42841.1|42821.1|42831.5|42811.5|42841.1|42821.1|42831.5|42811.5|12
1623876100000|2021-06-16 20:41:40|42828.6|42808.6|42823.6|42803.6|42828.6|42808.6|42823.6|42803.6|13
1623876110000|2021-06-16 20:41:50|42823.1|42803.1|42819|42799|42823.1|42803.1|42819|42799|17
1623876120000|2021-06-16 20:42:00|42821.1|42801.1|42819|42799|42823.6|42803.6|42819|42799|12
1623876130000|2021-06-16 20:42:10|42818.6|42798.6|42818.6|42798.6|42820.6|42800.6|42818.1|42798.1|3
1623876140000|2021-06-16 20:42:20|42818.1|42798.1|42816.1|42796.1|42818.1|42798.1|42816.1|42796.1|2
1623876150000|2021-06-16 20:42:30|42818.1|42798.1|42816.1|42796.1|42818.1|42798.1|42816.1|42796.1|23
1623876160000|2021-06-16 20:42:40|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|11
1623876170000|2021-06-16 20:42:50|42821.1|42801.1|42816.5|42796.5|42821.1|42801.1|42816.5|42796.5|14
1623876180000|2021-06-16 20:43:00|42818.6|42798.6|42750.6|42730.6|42818.6|42798.6|42737.7|42717.7|55
1623876190000|2021-06-16 20:43:10|42751.5|42731.5|42760.6|42740.6|42766.1|42746.1|42751.5|42731.5|26
1623876200000|2021-06-16 20:43:20|42756.1|42736.1|42760.6|42740.6|42760.6|42740.6|42756.1|42736.1|2
1623876210000|2021-06-16 20:43:30|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42760.6|42740.6|29
1623876220000|2021-06-16 20:43:40|42762.2|42742.2|42772.4|42752.4|42772.4|42752.4|42760.6|42740.6|19
1623876230000|2021-06-16 20:43:50|42783.6|42763.6|42801.1|42781.1|42801.1|42781.1|42783.6|42763.6|12
1623876240000|2021-06-16 20:44:00|42809.3|42789.3|42815.2|42795.2|42816.1|42796.1|42809.3|42789.3|16
1623876250000|2021-06-16 20:44:10|42797.8|42777.8|42790.6|42770.6|42797.8|42777.8|42790.6|42770.6|0
1623876260000|2021-06-16 20:44:20|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|0
1623876270000|2021-06-16 20:44:30|42790.6|42770.6|42788.6|42768.6|42790.6|42770.6|42788.6|42768.6|0
1623876280000|2021-06-16 20:44:40|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42788.6|42768.6|1
1623876290000|2021-06-16 20:44:50|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|3
1623876300000|2021-06-16 20:45:00|42783.1|42763.1|42780.6|42760.6|42783.1|42763.1|42780.6|42760.6|5
1623876320000|2021-06-16 20:45:20|42783.1|42763.1|42782.7|42762.7|42785.2|42765.2|42780.6|42760.6|4
1623876340000|2021-06-16 20:45:40|42782.2|42762.2|42765.6|42745.6|42782.2|42762.2|42765.6|42745.6|22
1623876350000|2021-06-16 20:45:50|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|1
1623876360000|2021-06-16 20:46:00|42768.1|42748.1|42765.2|42745.2|42768.1|42748.1|42765.2|42745.2|12
1623876370000|2021-06-16 20:46:10|42762.7|42742.7|42755.6|42735.6|42762.7|42742.7|42755.6|42735.6|4
1623876380000|2021-06-16 20:46:20|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|7
1623876390000|2021-06-16 20:46:30|42753.1|42733.1|42752.7|42732.7|42753.1|42733.1|42752.7|42732.7|3
1623876400000|2021-06-16 20:46:40|42753.1|42733.1|42760.2|42740.2|42760.2|42740.2|42753.1|42733.1|19
1623876410000|2021-06-16 20:46:50|42762.2|42742.2|42765.2|42745.2|42765.2|42745.2|42762.2|42742.2|6
1623876420000|2021-06-16 20:47:00|42769|42749|42773.1|42753.1|42773.1|42753.1|42769|42749|7
1623876430000|2021-06-16 20:47:10|42773.6|42753.6|42775.6|42755.6|42775.6|42755.6|42773.6|42753.6|5
1623876440000|2021-06-16 20:47:20|42776.1|42756.1|42780.6|42760.6|42780.6|42760.6|42776.1|42756.1|0
1623876450000|2021-06-16 20:47:30|42782.7|42762.7|42780.6|42760.6|42782.7|42762.7|42780.6|42760.6|6
1623876460000|2021-06-16 20:47:40|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|9
1623876470000|2021-06-16 20:47:50|42778.1|42758.1|42780.6|42760.6|42780.6|42760.6|42778.1|42758.1|5
1623876480000|2021-06-16 20:48:00|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|10
1623876490000|2021-06-16 20:48:10|||||||||14
1623876500000|2021-06-16 20:48:20|||||||||2
1623876510000|2021-06-16 20:48:30|||||||||2
1623876520000|2021-06-16 20:48:40|||||||||1
1623876530000|2021-06-16 20:48:50|42781.1|42761.1|42782.7|42762.7|42782.7|42762.7|42781.1|42761.1|2
1623876540000|2021-06-16 20:49:00|42779.7|42759.7|42777.7|42757.7|42779.7|42759.7|42777.7|42757.7|3
1623876550000|2021-06-16 20:49:10|42777.2|42757.2|42777.2|42757.2|42777.7|42757.7|42777.2|42757.2|8
1623876560000|2021-06-16 20:49:20|42774.7|42754.7|42769.7|42749.7|42774.7|42754.7|42769.7|42749.7|6
1623876570000|2021-06-16 20:49:30|42763.1|42743.1|42755.6|42735.6|42763.1|42743.1|42755.6|42735.6|26
1623876580000|2021-06-16 20:49:40|42755.2|42735.2|42753.1|42733.1|42755.2|42735.2|42752.7|42732.7|19
1623876590000|2021-06-16 20:49:50|42754|42734|42758.6|42738.6|42758.6|42738.6|42754|42734|3
1623876600000|2021-06-16 20:50:00|42758.1|42738.1|42763.6|42743.6|42763.6|42743.6|42758.1|42738.1|6
1623876610000|2021-06-16 20:50:10|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1623876630000|2021-06-16 20:50:30|42769.7|42749.7|42767.7|42747.7|42769.7|42749.7|42767.7|42747.7|9
1623876650000|2021-06-16 20:50:50|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|0
1623876660000|2021-06-16 20:51:00|42762.7|42742.7|42760.6|42740.6|42762.7|42742.7|42760.2|42740.2|2
1623876670000|2021-06-16 20:51:10|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|0
1623876680000|2021-06-16 20:51:20|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|1
1623876690000|2021-06-16 20:51:30|42760.2|42740.2|42760.6|42740.6|42760.6|42740.6|42760.2|42740.2|3
1623876700000|2021-06-16 20:51:40|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|5
1623876710000|2021-06-16 20:51:50|||||||||2
1623876720000|2021-06-16 20:52:00|42760.6|42740.6|42760.6|42740.6|42761.1|42741.1|42760.6|42740.6|0
1623876730000|2021-06-16 20:52:10|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42758.1|42738.1|10
1623876740000|2021-06-16 20:52:20|42758.1|42738.1|42756.1|42736.1|42758.6|42738.6|42756.1|42736.1|1
1623876750000|2021-06-16 20:52:30|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|0
1623876760000|2021-06-16 20:52:40|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|1
1623876770000|2021-06-16 20:52:50|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|2
1623876780000|2021-06-16 20:53:00|42760.6|42740.6|42768.6|42748.6|42768.6|42748.6|42760.6|42740.6|16
1623876790000|2021-06-16 20:53:10|42769|42749|42771.1|42751.1|42771.1|42751.1|42769|42749|1
1623876800000|2021-06-16 20:53:20|||||||||8
1623876810000|2021-06-16 20:53:30|||||||||2
1623876820000|2021-06-16 20:53:40|||||||||2
1623876830000|2021-06-16 20:53:50|||||||||2
1623876840000|2021-06-16 20:54:00|42770.6|42750.6|42772.7|42752.7|42773.1|42753.1|42769|42749|2
1623876850000|2021-06-16 20:54:10|42771.1|42751.1|42773.1|42753.1|42773.1|42753.1|42770.6|42750.6|4
1623876870000|2021-06-16 20:54:30|42771.1|42751.1|42773.1|42753.1|42773.1|42753.1|42770.6|42750.6|8
1623876880000|2021-06-16 20:54:40|42769|42749|42768.6|42748.6|42769|42749|42768.6|42748.6|5
1623876890000|2021-06-16 20:54:50|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|6
1623876900000|2021-06-16 20:55:00|42766.1|42746.1|42763.1|42743.1|42766.1|42746.1|42763.1|42743.1|9
1623876910000|2021-06-16 20:55:10|42765.2|42745.2|42763.1|42743.1|42765.2|42745.2|42763.1|42743.1|0
1623876930000|2021-06-16 20:55:30|||||||||15
1623876940000|2021-06-16 20:55:40|42761.1|42741.1|42759.7|42739.7|42761.1|42741.1|42757.7|42737.7|16
1623876950000|2021-06-16 20:55:50|42757.2|42737.2|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|0
1623876960000|2021-06-16 20:56:00|||||||||1
1623876970000|2021-06-16 20:56:10|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|32
1623876980000|2021-06-16 20:56:20|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|8
1623876990000|2021-06-16 20:56:30|||||||||2
1623877000000|2021-06-16 20:56:40|42755.2|42735.2|42757.7|42737.7|42757.7|42737.7|42755.2|42735.2|11
1623877010000|2021-06-16 20:56:50|42757.2|42737.2|42757.7|42737.7|42757.7|42737.7|42755.2|42735.2|2
1623877020000|2021-06-16 20:57:00|||||||||2
1623877030000|2021-06-16 20:57:10|42758.1|42738.1|42756.1|42736.1|42758.1|42738.1|42756.1|42736.1|8
1623877040000|2021-06-16 20:57:20|42740.6|42720.6|42746.1|42726.1|42746.1|42726.1|42740.6|42720.6|39
1623877050000|2021-06-16 20:57:30|42745.6|42725.6|42753.1|42733.1|42753.1|42733.1|42745.6|42725.6|13
1623877060000|2021-06-16 20:57:40|42756.1|42736.1|42756.1|42736.1|42756.5|42736.5|42756.1|42736.1|7
1623877070000|2021-06-16 20:57:50|42753.1|42733.1|42752.7|42732.7|42753.1|42733.1|42752.7|42732.7|23
1623877080000|2021-06-16 20:58:00|42750.6|42730.6|42750.6|42730.6|42753.1|42733.1|42750.6|42730.6|1
1623877090000|2021-06-16 20:58:10|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|42750.6|42730.6|0
1623877100000|2021-06-16 20:58:20|||||||||1
1623877110000|2021-06-16 20:58:30|42750.2|42730.2|42747.7|42727.7|42750.2|42730.2|42745.2|42725.2|9
1623877120000|2021-06-16 20:58:40|42750.2|42730.2|42747.7|42727.7|42750.2|42730.2|42747.7|42727.7|2
1623877130000|2021-06-16 20:58:50|42748.1|42728.1|42744|42724|42751.1|42731.1|42744|42724|31
1623877140000|2021-06-16 20:59:00|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42739|42719|1
1623877150000|2021-06-16 20:59:10|||||||||1
1623877160000|2021-06-16 20:59:20|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42741.5|42721.5|6
1623877170000|2021-06-16 20:59:30|42739.4|42719.4|42737.7|42717.7|42741.5|42721.5|42737.7|42717.7|31
1623877180000|2021-06-16 20:59:40|42738.1|42718.1|42740.2|42720.2|42740.2|42720.2|42737.7|42717.7|9
1623877190000|2021-06-16 20:59:50|42742.7|42722.7|42743.6|42723.6|42743.6|42723.6|42740.6|42720.6|34
1623880800000|2021-06-16 22:00:00|42799.8|42779.8|42794.8|42774.8|42799.8|42779.8|42774.8|42754.8|24
1623880810000|2021-06-16 22:00:10|42795.2|42775.2|42772.3|42752.3|42795.2|42775.2|42772.3|42752.3|17
1623880820000|2021-06-16 22:00:20|42771.9|42751.9|42774.8|42754.8|42774.8|42754.8|42769.8|42749.8|9
1623880830000|2021-06-16 22:00:30|42776.9|42756.9|42782.3|42762.3|42782.3|42762.3|42776.9|42756.9|4
1623880840000|2021-06-16 22:00:40|42781.9|42761.9|42784.8|42764.8|42784.8|42764.8|42781.9|42761.9|10
1623880850000|2021-06-16 22:00:50|42788.9|42768.9|42800.2|42780.2|42800.2|42780.2|42788.9|42768.9|89
1623880860000|2021-06-16 22:01:00|42806.4|42786.4|42810.7|42790.7|42810.7|42790.7|42806.4|42786.4|10
1623880870000|2021-06-16 22:01:10|||||||||12
1623880880000|2021-06-16 22:01:20|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|2
1623880890000|2021-06-16 22:01:30|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|7
1623880900000|2021-06-16 22:01:40|42808.2|42788.2|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|6
1623880910000|2021-06-16 22:01:50|42803.6|42783.6|42803.2|42783.2|42803.6|42783.6|42803.2|42783.2|5
1623880920000|2021-06-16 22:02:00|42802.7|42782.7|42799.8|42779.8|42802.7|42782.7|42799.8|42779.8|1
1623880930000|2021-06-16 22:02:10|42799.4|42779.4|42751.9|42731.9|42799.4|42779.4|42751.9|42731.9|9
1623880940000|2021-06-16 22:02:20|42751.4|42731.4|42736.1|42716.1|42751.9|42731.9|42733.6|42713.6|13
1623880950000|2021-06-16 22:02:30|42743.2|42723.2|42768.2|42748.2|42768.2|42748.2|42743.2|42723.2|14
1623880960000|2021-06-16 22:02:40|42773.6|42753.6|42783.6|42763.6|42783.6|42763.6|42773.6|42753.6|7
1623880970000|2021-06-16 22:02:50|42782.7|42762.7|42778.2|42758.2|42782.7|42762.7|42778.2|42758.2|5
1623880980000|2021-06-16 22:03:00|42778.6|42758.6|42777.7|42757.7|42778.6|42758.6|42776.6|42756.6|11
1623880990000|2021-06-16 22:03:10|42773.6|42753.6|42773.2|42753.2|42773.6|42753.6|42770.7|42750.7|6
1623881000000|2021-06-16 22:03:20|42772.7|42752.7|42780.7|42760.7|42780.7|42760.7|42770.2|42750.2|32
1623881010000|2021-06-16 22:03:30|42783.2|42763.2|42783.2|42763.2|42786.1|42766.1|42783.2|42763.2|5
1623881020000|2021-06-16 22:03:40|42788.2|42768.2|42790.7|42770.7|42790.7|42770.7|42788.2|42768.2|6
1623881030000|2021-06-16 22:03:50|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|25
1623881040000|2021-06-16 22:04:00|42802.7|42782.7|42798.2|42778.2|42802.7|42782.7|42798.2|42778.2|9
1623881050000|2021-06-16 22:04:10|42798.6|42778.6|42783.2|42763.2|42798.6|42778.6|42783.2|42763.2|5
1623881060000|2021-06-16 22:04:20|42783.6|42763.6|42788.2|42768.2|42788.2|42768.2|42777.7|42757.7|16
1623881070000|2021-06-16 22:04:30|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|0
1623881080000|2021-06-16 22:04:40|42791.1|42771.1|42791.1|42771.1|42791.6|42771.6|42791.1|42771.1|25
1623881090000|2021-06-16 22:04:50|42790.7|42770.7|42792.7|42772.7|42793.2|42773.2|42790.7|42770.7|4
1623881100000|2021-06-16 22:05:00|42790.7|42770.7|42788.2|42768.2|42790.7|42770.7|42788.2|42768.2|7
1623881110000|2021-06-16 22:05:10|42782|42762|42767.7|42747.7|42782|42762|42767.7|42747.7|10
1623881120000|2021-06-16 22:05:20|42765.7|42745.7|42760.7|42740.7|42765.7|42745.7|42760.7|42740.7|7
1623881130000|2021-06-16 22:05:30|42763.6|42743.6|42773.6|42753.6|42773.6|42753.6|42763.6|42743.6|16
1623881140000|2021-06-16 22:05:40|42773.2|42753.2|42771.1|42751.1|42773.2|42753.2|42771.1|42751.1|0
1623881150000|2021-06-16 22:05:50|42770.2|42750.2|42768.2|42748.2|42770.2|42750.2|42767.7|42747.7|4
1623881160000|2021-06-16 22:06:00|||||||||2
1623881170000|2021-06-16 22:06:10|42770.2|42750.2|42770.7|42750.7|42770.7|42750.7|42770.2|42750.2|2
1623881180000|2021-06-16 22:06:20|||||||||2
1623881190000|2021-06-16 22:06:30|42773.2|42753.2|42775.7|42755.7|42775.7|42755.7|42770.7|42750.7|12
1623881210000|2021-06-16 22:06:50|42776.1|42756.1|42777.7|42757.7|42780.2|42760.2|42775.7|42755.7|4
1623881220000|2021-06-16 22:07:00|||||||||1
1623881230000|2021-06-16 22:07:10|||||||||2
1623881240000|2021-06-16 22:07:20|42775.7|42755.7|42768.2|42748.2|42775.7|42755.7|42768.2|42748.2|7
1623881250000|2021-06-16 22:07:30|42760.7|42740.7|42758.2|42738.2|42760.7|42740.7|42758.2|42738.2|4
1623881260000|2021-06-16 22:07:40|42747|42727|42746.1|42726.1|42747|42727|42746.1|42726.1|11
1623881270000|2021-06-16 22:07:50|42743.2|42723.2|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|15
1623881280000|2021-06-16 22:08:00|42740.2|42720.2|42740.7|42720.7|42740.7|42720.7|42738.2|42718.2|5
1623881290000|2021-06-16 22:08:10|42737.7|42717.7|42731.1|42711.1|42737.7|42717.7|42731.1|42711.1|43
1623881300000|2021-06-16 22:08:20|42728.6|42708.6|42735.2|42715.2|42735.2|42715.2|42728.6|42708.6|11
1623881310000|2021-06-16 22:08:30|42734.8|42714.8|42734.8|42714.8|42735.2|42715.2|42734.8|42714.8|3
1623881320000|2021-06-16 22:08:40|42728.2|42708.2|42738.2|42718.2|42738.2|42718.2|42728.2|42708.2|10
1623881330000|2021-06-16 22:08:50|42738.6|42718.6|42741.1|42721.1|42741.1|42721.1|42738.6|42718.6|0
1623881340000|2021-06-16 22:09:00|42743.6|42723.6|42740.7|42720.7|42745.7|42725.7|42740.7|42720.7|11
1623881350000|2021-06-16 22:09:10|42743.2|42723.2|42751.1|42731.1|42755.7|42735.7|42742.7|42722.7|4
1623881360000|2021-06-16 22:09:20|42753.2|42733.2|42765.7|42745.7|42765.7|42745.7|42753.2|42733.2|5
1623881370000|2021-06-16 22:09:30|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|6
1623881380000|2021-06-16 22:09:40|42768.2|42748.2|42773.6|42753.6|42773.6|42753.6|42768.2|42748.2|7
1623881390000|2021-06-16 22:09:50|42774.1|42754.1|42773.2|42753.2|42775.7|42755.7|42773.2|42753.2|8
1623881400000|2021-06-16 22:10:00|42773.6|42753.6|42791.1|42771.1|42791.1|42771.1|42773.6|42753.6|31
1623881410000|2021-06-16 22:10:10|42790.7|42770.7|42788.6|42768.6|42790.7|42770.7|42788.6|42768.6|4
1623881420000|2021-06-16 22:10:20|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|4
1623881430000|2021-06-16 22:10:30|42795.7|42775.7|42796.1|42776.1|42796.1|42776.1|42795.7|42775.7|5
1623881440000|2021-06-16 22:10:40|42800.2|42780.2|42800.7|42780.7|42800.7|42780.7|42800.2|42780.2|7
1623881450000|2021-06-16 22:10:50|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|5
1623881460000|2021-06-16 22:11:00|42808.6|42788.6|42810.7|42790.7|42810.7|42790.7|42808.6|42788.6|4
1623881470000|2021-06-16 22:11:10|42814.8|42794.8|42815.7|42795.7|42815.7|42795.7|42814.8|42794.8|7
1623881480000|2021-06-16 22:11:20|||||||||4
1623881490000|2021-06-16 22:11:30|42816.1|42796.1|42823.2|42803.2|42823.2|42803.2|42816.1|42796.1|7
1623881500000|2021-06-16 22:11:40|42823.6|42803.6|42828.2|42808.2|42828.2|42808.2|42823.6|42803.6|12
1623881510000|2021-06-16 22:11:50|42824.1|42804.1|42825.7|42805.7|42825.7|42805.7|42823.2|42803.2|3
1623881520000|2021-06-16 22:12:00|42827.7|42807.7|42833.2|42813.2|42833.2|42813.2|42827.7|42807.7|10
1623881530000|2021-06-16 22:12:10|42835.2|42815.2|42838.2|42818.2|42838.2|42818.2|42835.2|42815.2|6
1623881540000|2021-06-16 22:12:20|42842.3|42822.3|42838.6|42818.6|42843.2|42823.2|42838.6|42818.6|9
1623881550000|2021-06-16 22:12:30|42841.1|42821.1|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|7
1623881560000|2021-06-16 22:12:40|42844.1|42824.1|42846.1|42826.1|42846.1|42826.1|42844.1|42824.1|2
1623881570000|2021-06-16 22:12:50|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|2
1623881580000|2021-06-16 22:13:00|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|63
1623881590000|2021-06-16 22:13:10|42840.2|42820.2|42828.2|42808.2|42840.2|42820.2|42827.7|42807.7|12
1623881600000|2021-06-16 22:13:20|42828.6|42808.6|42833.2|42813.2|42833.2|42813.2|42828.6|42808.6|4
1623881610000|2021-06-16 22:13:30|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|42828.2|42808.2|6
1623881620000|2021-06-16 22:13:40|42831.1|42811.1|42830.7|42810.7|42835.7|42815.7|42830.7|42810.7|2
1623881630000|2021-06-16 22:13:50|42828.6|42808.6|42818.2|42798.2|42828.6|42808.6|42818.2|42798.2|11
1623881650000|2021-06-16 22:14:10|42815.7|42795.7|42803.2|42783.2|42815.7|42795.7|42803.2|42783.2|11
1623881660000|2021-06-16 22:14:20|42803.6|42783.6|42798.2|42778.2|42805.7|42785.7|42798.2|42778.2|9
1623881670000|2021-06-16 22:14:30|42800.7|42780.7|42803.2|42783.2|42803.2|42783.2|42800.7|42780.7|1
1623881680000|2021-06-16 22:14:40|42803.6|42783.6|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|0
1623881700000|2021-06-16 22:15:00|42805.7|42785.7|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|5
1623881710000|2021-06-16 22:15:10|42798.2|42778.2|42780.7|42760.7|42798.2|42778.2|42780.7|42760.7|10
1623881720000|2021-06-16 22:15:20|42786.1|42766.1|42793.6|42773.6|42793.6|42773.6|42786.1|42766.1|7
1623881740000|2021-06-16 22:15:40|42794.1|42774.1|42808.6|42788.6|42808.6|42788.6|42794.1|42774.1|1
1623881760000|2021-06-16 22:16:00|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|10
1623881770000|2021-06-16 22:16:10|42806.1|42786.1|42804.4|42784.4|42806.1|42786.1|42804.4|42784.4|1
1623881780000|2021-06-16 22:16:20|42797.7|42777.7|42797.3|42777.3|42797.7|42777.7|42797.3|42777.3|3
1623881790000|2021-06-16 22:16:30|42794.8|42774.8|42797.7|42777.7|42797.7|42777.7|42794.8|42774.8|2
1623881800000|2021-06-16 22:16:40|42798.2|42778.2|42808.2|42788.2|42808.2|42788.2|42798.2|42778.2|6
1623881810000|2021-06-16 22:16:50|42813.2|42793.2|42821.1|42801.1|42821.1|42801.1|42813.2|42793.2|4
1623881820000|2021-06-16 22:17:00|42820.7|42800.7|42818.6|42798.6|42820.7|42800.7|42818.6|42798.6|1
1623881830000|2021-06-16 22:17:10|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|42816.1|42796.1|1
1623881840000|2021-06-16 22:17:20|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|2
1623881850000|2021-06-16 22:17:30|42815.2|42795.2|42810.7|42790.7|42815.7|42795.7|42810.7|42790.7|4
1623881860000|2021-06-16 22:17:40|42810.3|42790.3|42808.2|42788.2|42810.3|42790.3|42808.2|42788.2|1
1623881870000|2021-06-16 22:17:50|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|2
1623881880000|2021-06-16 22:18:00|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42805.7|42785.7|1
1623881890000|2021-06-16 22:18:10|42810.7|42790.7|42807.8|42787.8|42810.7|42790.7|42807.8|42787.8|5
1623881900000|2021-06-16 22:18:20|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1623881910000|2021-06-16 22:18:30|42808.2|42788.2|42810.7|42790.7|42810.7|42790.7|42805.7|42785.7|1
1623881930000|2021-06-16 22:18:50|42807.3|42787.3|42808.2|42788.2|42808.2|42788.2|42803.6|42783.6|10
1623881940000|2021-06-16 22:19:00|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|4
1623881950000|2021-06-16 22:19:10|42808.2|42788.2|42807.8|42787.8|42808.2|42788.2|42807.3|42787.3|4
1623881960000|2021-06-16 22:19:20|42808.2|42788.2|42803.2|42783.2|42808.2|42788.2|42803.2|42783.2|2
1623881970000|2021-06-16 22:19:30|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|3
1623881980000|2021-06-16 22:19:40|42798.6|42778.6|42798.2|42778.2|42798.6|42778.6|42798.2|42778.2|2
1623881990000|2021-06-16 22:19:50|||||||||2
1623882000000|2021-06-16 22:20:00|42794.8|42774.8|42783.6|42763.6|42794.8|42774.8|42783.6|42763.6|11
1623882010000|2021-06-16 22:20:10|42779.1|42759.1|42778.2|42758.2|42779.1|42759.1|42777|42757|5
1623882020000|2021-06-16 22:20:20|42780.3|42760.3|42780.7|42760.7|42780.7|42760.7|42778.2|42758.2|2
1623882030000|2021-06-16 22:20:30|42781.1|42761.1|42780.7|42760.7|42781.1|42761.1|42780.7|42760.7|1
1623882040000|2021-06-16 22:20:40|42781.1|42761.1|42776.1|42756.1|42781.1|42761.1|42776.1|42756.1|5
1623882050000|2021-06-16 22:20:50|42774.1|42754.1|42758.2|42738.2|42774.1|42754.1|42758.2|42738.2|8
1623882060000|2021-06-16 22:21:00|42757.8|42737.8|42758.2|42738.2|42758.2|42738.2|42757.8|42737.8|3
1623882070000|2021-06-16 22:21:10|42756.1|42736.1|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|4
1623882080000|2021-06-16 22:21:20|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42755.7|42735.7|2
1623882090000|2021-06-16 22:21:30|42760.7|42740.7|42763.6|42743.6|42763.6|42743.6|42760.7|42740.7|3
1623882100000|2021-06-16 22:21:40|||||||||3
1623882110000|2021-06-16 22:21:50|42763.2|42743.2|42761.1|42741.1|42763.2|42743.2|42760.7|42740.7|5
1623882120000|2021-06-16 22:22:00|42763.6|42743.6|42774.8|42754.8|42774.8|42754.8|42763.6|42743.6|2
1623882130000|2021-06-16 22:22:10|42775.3|42755.3|42780.7|42760.7|42781.1|42761.1|42775.3|42755.3|4
1623882150000|2021-06-16 22:22:30|42783.2|42763.2|42785.3|42765.3|42785.3|42765.3|42783.2|42763.2|1
1623882160000|2021-06-16 22:22:40|42783.2|42763.2|42789.1|42769.1|42789.1|42769.1|42783.2|42763.2|6
1623882170000|2021-06-16 22:22:50|42788.2|42768.2|42783.2|42763.2|42788.2|42768.2|42783.2|42763.2|11
1623882180000|2021-06-16 22:23:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|1
1623882190000|2021-06-16 22:23:10|42784.8|42764.8|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|4
1623882200000|2021-06-16 22:23:20|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42782.8|42762.8|0
1623882210000|2021-06-16 22:23:30|42780.7|42760.7|42782.8|42762.8|42783.2|42763.2|42780.7|42760.7|2
1623882220000|2021-06-16 22:23:40|42784.8|42764.8|42780.3|42760.3|42785.7|42765.7|42780.3|42760.3|3
1623882230000|2021-06-16 22:23:50|42777.8|42757.8|42773.2|42753.2|42777.8|42757.8|42773.2|42753.2|5
1623882240000|2021-06-16 22:24:00|||||||||2
1623882250000|2021-06-16 22:24:10|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1623882260000|2021-06-16 22:24:20|42769.8|42749.8|42757.8|42737.8|42769.8|42749.8|42757.8|42737.8|10
1623882270000|2021-06-16 22:24:30|42753.6|42733.6|42756.1|42736.1|42756.1|42736.1|42753.6|42733.6|2
1623882290000|2021-06-16 22:24:50|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|6
1623882300000|2021-06-16 22:25:00|42755.3|42735.3|42755.7|42735.7|42755.7|42735.7|42755.3|42735.3|1
1623882310000|2021-06-16 22:25:10|42753.2|42733.2|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|4
1623882320000|2021-06-16 22:25:20|42748.6|42728.6|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|1
1623882330000|2021-06-16 22:25:30|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|4
1623882340000|2021-06-16 22:25:40|42746.1|42726.1|42743.2|42723.2|42746.1|42726.1|42743.2|42723.2|5
1623882350000|2021-06-16 22:25:50|42740.7|42720.7|42742.8|42722.8|42742.8|42722.8|42740.7|42720.7|3
1623882360000|2021-06-16 22:26:00|42740.7|42720.7|42742.8|42722.8|42743.2|42723.2|42740.7|42720.7|6
1623882370000|2021-06-16 22:26:10|42746.9|42726.9|42747.8|42727.8|42747.8|42727.8|42746.9|42726.9|4
1623882380000|2021-06-16 22:26:20|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42743.2|42723.2|5
1623882390000|2021-06-16 22:26:30|42742.8|42722.8|42745.7|42725.7|42745.7|42725.7|42742.8|42722.8|4
1623882400000|2021-06-16 22:26:40|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|0
1623882410000|2021-06-16 22:26:50|||||||||3
1623882420000|2021-06-16 22:27:00|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|2
1623882430000|2021-06-16 22:27:10|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|1
1623882440000|2021-06-16 22:27:20|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|2
1623882460000|2021-06-16 22:27:40|42747.8|42727.8|42745.7|42725.7|42747.8|42727.8|42745.7|42725.7|1
1623882480000|2021-06-16 22:28:00|42745.3|42725.3|42742.8|42722.8|42745.3|42725.3|42742.8|42722.8|4
1623882490000|2021-06-16 22:28:10|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|3
1623882510000|2021-06-16 22:28:30|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42743.2|42723.2|1
1623882520000|2021-06-16 22:28:40|42746.1|42726.1|42748.2|42728.2|42748.2|42728.2|42746.1|42726.1|0
1623882530000|2021-06-16 22:28:50|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|1
1623882540000|2021-06-16 22:29:00|||||||||2
1623882550000|2021-06-16 22:29:10|42752.8|42732.8|42753.6|42733.6|42753.6|42733.6|42752.8|42732.8|9
1623882560000|2021-06-16 22:29:20|42752.3|42732.3|42747.8|42727.8|42752.3|42732.3|42747.8|42727.8|6
1623882580000|2021-06-16 22:29:40|||||||||1
1623882600000|2021-06-16 22:30:00|42748.2|42728.2|42753.6|42733.6|42753.6|42733.6|42745.7|42725.7|9
1623882610000|2021-06-16 22:30:10|||||||||4
1623882620000|2021-06-16 22:30:20|42756.1|42736.1|42754.1|42734.1|42756.1|42736.1|42753.6|42733.6|2
1623882630000|2021-06-16 22:30:30|42756.6|42736.6|42761.1|42741.1|42763.6|42743.6|42756.6|42736.6|6
1623882640000|2021-06-16 22:30:40|42763.6|42743.6|42760.7|42740.7|42765.7|42745.7|42760.7|42740.7|8
1623882650000|2021-06-16 22:30:50|||||||||1
1623882660000|2021-06-16 22:31:00|42758.6|42738.6|42762.8|42742.8|42762.8|42742.8|42758.6|42738.6|4
1623882680000|2021-06-16 22:31:20|42764.8|42744.8|42765.7|42745.7|42765.7|42745.7|42764.8|42744.8|4
1623882690000|2021-06-16 22:31:30|42766.1|42746.1|42768.2|42748.2|42768.2|42748.2|42766.1|42746.1|0
1623882700000|2021-06-16 22:31:40|42770.7|42750.7|42773.2|42753.2|42773.2|42753.2|42770.7|42750.7|4
1623882710000|2021-06-16 22:31:50|42775.7|42755.7|42780.7|42760.7|42780.7|42760.7|42775.7|42755.7|7
1623882720000|2021-06-16 22:32:00|42781.1|42761.1|42786.6|42766.6|42786.6|42766.6|42781.1|42761.1|2
1623882730000|2021-06-16 22:32:10|42788.6|42768.6|42794.5|42774.5|42794.5|42774.5|42788.6|42768.6|5
1623882740000|2021-06-16 22:32:20|42800.7|42780.7|42805.7|42785.7|42805.7|42785.7|42800.7|42780.7|4
1623882750000|2021-06-16 22:32:30|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|6
1623882770000|2021-06-16 22:32:50|42803.6|42783.6|42800.7|42780.7|42803.6|42783.6|42800.7|42780.7|6
1623882780000|2021-06-16 22:33:00|42803.2|42783.2|42800.7|42780.7|42803.2|42783.2|42800.7|42780.7|1
1623882790000|2021-06-16 22:33:10|42802.8|42782.8|42803.2|42783.2|42803.2|42783.2|42798.2|42778.2|4
1623882800000|2021-06-16 22:33:20|||||||||2
1623882810000|2021-06-16 22:33:30|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|2
1623882830000|2021-06-16 22:33:50|42808.2|42788.2|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|3
1623882850000|2021-06-16 22:34:10|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|1
1623882860000|2021-06-16 22:34:20|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|0
1623882870000|2021-06-16 22:34:30|42811.1|42791.1|42828.2|42808.2|42828.2|42808.2|42811.1|42791.1|5
1623882880000|2021-06-16 22:34:40|42830.3|42810.3|42830.7|42810.7|42830.7|42810.7|42830.3|42810.3|1
1623882890000|2021-06-16 22:34:50|42832.8|42812.8|42841.1|42821.1|42841.1|42821.1|42832.8|42812.8|6
1623882900000|2021-06-16 22:35:00|42841.6|42821.6|42845.7|42825.7|42845.7|42825.7|42841.1|42821.1|7
1623882910000|2021-06-16 22:35:10|42845.3|42825.3|42848.2|42828.2|42848.2|42828.2|42845.3|42825.3|7
1623882920000|2021-06-16 22:35:20|42850.3|42830.3|42848.2|42828.2|42850.3|42830.3|42848.2|42828.2|5
1623882930000|2021-06-16 22:35:30|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|4
1623882940000|2021-06-16 22:35:40|42843.2|42823.2|42836.1|42816.1|42843.2|42823.2|42836.1|42816.1|1
1623882950000|2021-06-16 22:35:50|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|1
1623882960000|2021-06-16 22:36:00|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|1
1623882970000|2021-06-16 22:36:10|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|1
1623882980000|2021-06-16 22:36:20|42835.7|42815.7|42840.7|42820.7|42840.7|42820.7|42835.7|42815.7|7
1623882990000|2021-06-16 22:36:30|||||||||2
1623883010000|2021-06-16 22:36:50|42841.1|42821.1|42841.1|42821.1|42841.6|42821.6|42841.1|42821.1|4
1623883020000|2021-06-16 22:37:00|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|1
1623883030000|2021-06-16 22:37:10|42843.2|42823.2|42845.7|42825.7|42845.7|42825.7|42843.2|42823.2|9
1623883040000|2021-06-16 22:37:20|42848.2|42828.2|42853.2|42833.2|42853.2|42833.2|42848.2|42828.2|3
1623883050000|2021-06-16 22:37:30|42854.1|42834.1|42875.7|42855.7|42875.7|42855.7|42854.1|42834.1|14
1623883060000|2021-06-16 22:37:40|42873.2|42853.2|42870.7|42850.7|42873.2|42853.2|42870.7|42850.7|3
1623883070000|2021-06-16 22:37:50|42873.2|42853.2|42880.3|42860.3|42880.7|42860.7|42873.2|42853.2|18
1623883080000|2021-06-16 22:38:00|42878.2|42858.2|42883.2|42863.2|42883.2|42863.2|42878.2|42858.2|7
1623883090000|2021-06-16 22:38:10|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|1
1623883100000|2021-06-16 22:38:20|42885.7|42865.7|42880.7|42860.7|42885.7|42865.7|42880.7|42860.7|1
1623883110000|2021-06-16 22:38:30|42878.6|42858.6|42880.7|42860.7|42880.7|42860.7|42878.6|42858.6|3
1623883120000|2021-06-16 22:38:40|42882.8|42862.8|42869.8|42849.8|42882.8|42862.8|42869.8|42849.8|9
1623883140000|2021-06-16 22:39:00|42870.3|42850.3|42870.3|42850.3|42872.8|42852.8|42870.3|42850.3|1
1623883150000|2021-06-16 22:39:10|42873.2|42853.2|42873.2|42853.2|42875.7|42855.7|42873.2|42853.2|2
1623883170000|2021-06-16 22:39:30|42875.3|42855.3|42873.2|42853.2|42875.3|42855.3|42873.2|42853.2|1
1623883200000|2021-06-16 22:40:00|||||||||1
1623883210000|2021-06-16 22:40:10|42872.8|42852.8|42856.1|42836.1|42872.8|42852.8|42856.1|42836.1|18
1623883230000|2021-06-16 22:40:30|42856.6|42836.6|42856.1|42836.1|42856.6|42836.6|42856.1|42836.1|1
1623883240000|2021-06-16 22:40:40|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|2
1623883250000|2021-06-16 22:40:50|42857.8|42837.8|42852.8|42832.8|42857.8|42837.8|42852.8|42832.8|3
1623883260000|2021-06-16 22:41:00|42852.3|42832.3|42851.5|42831.5|42852.3|42832.3|42851.5|42831.5|1
1623883270000|2021-06-16 22:41:10|42850.6|42830.6|42844.8|42824.8|42851|42831|42844.8|42824.8|5
1623883280000|2021-06-16 22:41:20|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1623883300000|2021-06-16 22:41:40|42840.3|42820.3|42841.1|42821.1|42841.1|42821.1|42840.3|42820.3|3
1623883310000|2021-06-16 22:41:50|42843.2|42823.2|42846.1|42826.1|42846.6|42826.6|42843.2|42823.2|1
1623883330000|2021-06-16 22:42:10|42850.3|42830.3|42853.2|42833.2|42853.2|42833.2|42850.3|42830.3|1
1623883340000|2021-06-16 22:42:20|||||||||2
1623883350000|2021-06-16 22:42:30|42855.3|42835.3|42853.2|42833.2|42855.3|42835.3|42853.2|42833.2|4
1623883390000|2021-06-16 22:43:10|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|3
1623883400000|2021-06-16 22:43:20|||||||||1
1623883420000|2021-06-16 22:43:40|42855.7|42835.7|42856.6|42836.6|42856.6|42836.6|42855.7|42835.7|2
1623883430000|2021-06-16 22:43:50|42857|42837|42863.2|42843.2|42863.2|42843.2|42857|42837|2
1623883440000|2021-06-16 22:44:00|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|0
1623883460000|2021-06-16 22:44:20|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|1
1623883480000|2021-06-16 22:44:40|42865.3|42845.3|42860.7|42840.7|42865.3|42845.3|42860.7|42840.7|7
1623883490000|2021-06-16 22:44:50|||||||||2
1623883500000|2021-06-16 22:45:00|42863.2|42843.2|42868.6|42848.6|42868.6|42848.6|42863.2|42843.2|4
1623883530000|2021-06-16 22:45:30|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|3
1623883540000|2021-06-16 22:45:40|42879.1|42859.1|42875.3|42855.3|42879.1|42859.1|42875.3|42855.3|10
1623883560000|2021-06-16 22:46:00|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|2
1623883570000|2021-06-16 22:46:10|42878.6|42858.6|42902.8|42882.8|42902.8|42882.8|42878.6|42858.6|6
1623883580000|2021-06-16 22:46:20|42903.2|42883.2|42900.3|42880.3|42903.2|42883.2|42900.3|42880.3|2
1623883590000|2021-06-16 22:46:30|42898.2|42878.2|42900.7|42880.7|42902.8|42882.8|42898.2|42878.2|1
1623883600000|2021-06-16 22:46:40|42903.2|42883.2|42900.7|42880.7|42905.7|42885.7|42900.7|42880.7|4
1623883610000|2021-06-16 22:46:50|42898.6|42878.6|42895.7|42875.7|42898.6|42878.6|42895.7|42875.7|5
1623883620000|2021-06-16 22:47:00|||||||||1
1623883630000|2021-06-16 22:47:10|42900.7|42880.7|42903.2|42883.2|42903.2|42883.2|42900.7|42880.7|1
1623883640000|2021-06-16 22:47:20|42903.6|42883.6|42902.8|42882.8|42903.6|42883.6|42902.8|42882.8|4
1623883650000|2021-06-16 22:47:30|42900.7|42880.7|42901.1|42881.1|42901.1|42881.1|42900.7|42880.7|0
1623883660000|2021-06-16 22:47:40|42900.7|42880.7|42901.1|42881.1|42901.1|42881.1|42900.7|42880.7|1
1623883680000|2021-06-16 22:48:00|42900.7|42880.7|42903.6|42883.6|42903.6|42883.6|42900.7|42880.7|1
1623883690000|2021-06-16 22:48:10|42905.7|42885.7|42907.8|42887.8|42907.8|42887.8|42905.7|42885.7|1
1623883700000|2021-06-16 22:48:20|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|5
1623883710000|2021-06-16 22:48:30|42910.3|42890.3|42908.2|42888.2|42910.3|42890.3|42908.2|42888.2|5
1623883720000|2021-06-16 22:48:40|42905.7|42885.7|42907.8|42887.8|42908.2|42888.2|42905.7|42885.7|4
1623883730000|2021-06-16 22:48:50|42906.1|42886.1|42903.2|42883.2|42908.2|42888.2|42901.1|42881.1|2
1623883740000|2021-06-16 22:49:00|42901.1|42881.1|42903.2|42883.2|42903.2|42883.2|42901.1|42881.1|1
1623883750000|2021-06-16 22:49:10|42903.6|42883.6|42908.2|42888.2|42908.2|42888.2|42903.6|42883.6|4
1623883760000|2021-06-16 22:49:20|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|0
1623883770000|2021-06-16 22:49:30|||||||||1
1623883790000|2021-06-16 22:49:50|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1623883820000|2021-06-16 22:50:20|||||||||3
1623883840000|2021-06-16 22:50:40|||||||||2
1623883850000|2021-06-16 22:50:50|||||||||2
1623883860000|2021-06-16 22:51:00|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|2
1623883870000|2021-06-16 22:51:10|42910.3|42890.3|42908.2|42888.2|42910.3|42890.3|42908.2|42888.2|3
1623883880000|2021-06-16 22:51:20|42905.7|42885.7|42903.2|42883.2|42905.7|42885.7|42903.2|42883.2|1
1623883890000|2021-06-16 22:51:30|42902.8|42882.8|42902.8|42882.8|42903.2|42883.2|42902.8|42882.8|2
1623883900000|2021-06-16 22:51:40|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|1
1623883910000|2021-06-16 22:51:50|42902.8|42882.8|42885.7|42865.7|42902.8|42882.8|42885.7|42865.7|9
1623883920000|2021-06-16 22:52:00|42883.2|42863.2|42885.7|42865.7|42885.7|42865.7|42883.2|42863.2|2
1623883930000|2021-06-16 22:52:10|42880.7|42860.7|42875.7|42855.7|42880.7|42860.7|42875.7|42855.7|8
1623883940000|2021-06-16 22:52:20|42878.2|42858.2|42880.7|42860.7|42880.7|42860.7|42878.2|42858.2|2
1623883950000|2021-06-16 22:52:30|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|0
1623883960000|2021-06-16 22:52:40|42888.2|42868.2|42890.7|42870.7|42892.8|42872.8|42888.2|42868.2|1
1623883970000|2021-06-16 22:52:50|42890.3|42870.3|42888.2|42868.2|42890.3|42870.3|42888.2|42868.2|2
1623883980000|2021-06-16 22:53:00|42887.8|42867.8|42885.7|42865.7|42887.8|42867.8|42885.7|42865.7|2
1623883990000|2021-06-16 22:53:10|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|0
1623884020000|2021-06-16 22:53:40|42880.7|42860.7|42878.2|42858.2|42880.7|42860.7|42878.2|42858.2|3
1623884030000|2021-06-16 22:53:50|||||||||2
1623884040000|2021-06-16 22:54:00|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|1
1623884050000|2021-06-16 22:54:10|42878.7|42858.7|42880.7|42860.7|42880.7|42860.7|42878.2|42858.2|5
1623884080000|2021-06-16 22:54:40|42882.8|42862.8|42888.2|42868.2|42888.2|42868.2|42882.8|42862.8|1
1623884090000|2021-06-16 22:54:50|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|0
1623884100000|2021-06-16 22:55:00|42888.2|42868.2|42885.7|42865.7|42888.2|42868.2|42885.7|42865.7|2
1623884110000|2021-06-16 22:55:10|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|42887.8|42867.8|0
1623884120000|2021-06-16 22:55:20|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|0
1623884140000|2021-06-16 22:55:40|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|0
1623884150000|2021-06-16 22:55:50|42892.8|42872.8|42895.7|42875.7|42895.7|42875.7|42892.8|42872.8|3
1623884170000|2021-06-16 22:56:10|42898.7|42878.7|42903.7|42883.7|42903.7|42883.7|42898.7|42878.7|0
1623884180000|2021-06-16 22:56:20|42905.7|42885.7|42910.7|42890.7|42910.7|42890.7|42905.7|42885.7|2
1623884190000|2021-06-16 22:56:30|42911.2|42891.2|42918.2|42898.2|42918.2|42898.2|42911.2|42891.2|2
1623884200000|2021-06-16 22:56:40|42925.7|42905.7|42932.3|42912.3|42932.3|42912.3|42925.7|42905.7|7
1623884210000|2021-06-16 22:56:50|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|2
1623884220000|2021-06-16 22:57:00|||||||||1
1623884230000|2021-06-16 22:57:10|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42932.8|42912.8|3
1623884240000|2021-06-16 22:57:20|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|2
1623884250000|2021-06-16 22:57:30|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|0
1623884260000|2021-06-16 22:57:40|42933.7|42913.7|42933.2|42913.2|42935.7|42915.7|42933.2|42913.2|0
1623884270000|2021-06-16 22:57:50|42937.3|42917.3|42937.8|42917.8|42937.8|42917.8|42937.3|42917.3|1
1623884280000|2021-06-16 22:58:00|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|3
1623884320000|2021-06-16 22:58:40|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|0
1623884330000|2021-06-16 22:58:50|42941.6|42921.6|42948.2|42928.2|42948.2|42928.2|42941.6|42921.6|6
1623884340000|2021-06-16 22:59:00|42950.3|42930.3|42948.7|42928.7|42950.7|42930.7|42948.7|42928.7|1
1623884350000|2021-06-16 22:59:10|42949.1|42929.1|42951.2|42931.2|42951.2|42931.2|42949.1|42929.1|0
1623884360000|2021-06-16 22:59:20|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|3
1623884370000|2021-06-16 22:59:30|42955.3|42935.3|42955.3|42935.3|42958.2|42938.2|42955.3|42935.3|10
1623884380000|2021-06-16 22:59:40|42957.8|42937.8|42957.8|42937.8|42957.8|42937.8|42957.8|42937.8|1
1623884390000|2021-06-16 22:59:50|42958.2|42938.2|42957.8|42937.8|42958.2|42938.2|42955.3|42935.3|1
1623884400000|2021-06-16 23:00:00|42953.2|42933.2|42938.2|42918.2|42953.2|42933.2|42938.2|42918.2|15
1623884410000|2021-06-16 23:00:10|42937.8|42917.8|42938.2|42918.2|42938.2|42918.2|42935.7|42915.7|0
1623884420000|2021-06-16 23:00:20|42937.8|42917.8|42935.7|42915.7|42937.8|42917.8|42935.7|42915.7|0
1623884430000|2021-06-16 23:00:30|42933.7|42913.7|42933.2|42913.2|42933.7|42913.7|42933.2|42913.2|1
1623884440000|2021-06-16 23:00:40|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|42937.8|42917.8|5
1623884450000|2021-06-16 23:00:50|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|1
1623884460000|2021-06-16 23:01:00|42943.2|42923.2|42945.7|42925.7|42945.7|42925.7|42943.2|42923.2|6
1623884470000|2021-06-16 23:01:10|42948.2|42928.2|42950.7|42930.7|42950.7|42930.7|42948.2|42928.2|2
1623884480000|2021-06-16 23:01:20|42952.8|42932.8|42953.2|42933.2|42953.2|42933.2|42952.8|42932.8|2
1623884490000|2021-06-16 23:01:30|42953.7|42933.7|42955.7|42935.7|42955.7|42935.7|42953.7|42933.7|3
1623884510000|2021-06-16 23:01:50|42958.2|42938.2|42960.7|42940.7|42960.7|42940.7|42958.2|42938.2|4
1623884520000|2021-06-16 23:02:00|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42960.7|42940.7|1
1623884540000|2021-06-16 23:02:20|42962.8|42942.8|42965.7|42945.7|42965.7|42945.7|42962.8|42942.8|2
1623884550000|2021-06-16 23:02:30|42970.7|42950.7|42973.2|42953.2|42973.2|42953.2|42970.7|42950.7|1
1623884560000|2021-06-16 23:02:40|42975.3|42955.3|42975.7|42955.7|42975.7|42955.7|42975.3|42955.3|0
1623884570000|2021-06-16 23:02:50|42978.2|42958.2|42981.6|42961.6|42981.6|42961.6|42978.2|42958.2|3
1623884580000|2021-06-16 23:03:00|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|0
1623884590000|2021-06-16 23:03:10|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|7
1623884610000|2021-06-16 23:03:30|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|0
1623884620000|2021-06-16 23:03:40|42975.3|42955.3|42972.8|42952.8|42975.7|42955.7|42972.8|42952.8|8
1623884630000|2021-06-16 23:03:50|42973.2|42953.2|42975.7|42955.7|42975.7|42955.7|42971.2|42951.2|3
1623884640000|2021-06-16 23:04:00|42980.7|42960.7|42980.3|42960.3|42980.7|42960.7|42980.3|42960.3|4
1623884650000|2021-06-16 23:04:10|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|2
1623884660000|2021-06-16 23:04:20|42973.2|42953.2|42965.7|42945.7|42973.2|42953.2|42965.7|42945.7|6
1623884670000|2021-06-16 23:04:30|42965.3|42945.3|42963.2|42943.2|42965.3|42945.3|42963.2|42943.2|0
1623884680000|2021-06-16 23:04:40|||||||||4
1623884690000|2021-06-16 23:04:50|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|42962.8|42942.8|0
1623884700000|2021-06-16 23:05:00|42963.2|42943.2|42960.7|42940.7|42963.2|42943.2|42960.7|42940.7|5
1623884750000|2021-06-16 23:05:50|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|42960.3|42940.3|4
1623884760000|2021-06-16 23:06:00|42956.2|42936.2|42948.7|42928.7|42956.2|42936.2|42948.7|42928.7|3
1623884770000|2021-06-16 23:06:10|42950.7|42930.7|42953.2|42933.2|42953.2|42933.2|42950.7|42930.7|2
1623884780000|2021-06-16 23:06:20|42950.3|42930.3|42947.8|42927.8|42950.3|42930.3|42947.8|42927.8|4
1623884790000|2021-06-16 23:06:30|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|1
1623884800000|2021-06-16 23:06:40|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|1
1623884810000|2021-06-16 23:06:50|42943.2|42923.2|42942.8|42922.8|42945.7|42925.7|42942.8|42922.8|2
1623884820000|2021-06-16 23:07:00|42942.4|42922.4|42942.8|42922.8|42942.8|42922.8|42942.4|42922.4|3
1623884840000|2021-06-16 23:07:20|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|0
1623884860000|2021-06-16 23:07:40|42945.7|42925.7|42945.7|42925.7|42950.7|42930.7|42945.3|42925.3|6
1623884870000|2021-06-16 23:07:50|42942.8|42922.8|42945.7|42925.7|42945.7|42925.7|42940.7|42920.7|1
1623884880000|2021-06-16 23:08:00|42945.3|42925.3|42952.8|42932.8|42952.8|42932.8|42940.7|42920.7|6
1623884890000|2021-06-16 23:08:10|42950.7|42930.7|42953.2|42933.2|42953.2|42933.2|42950.7|42930.7|7
1623884920000|2021-06-16 23:08:40|42955.7|42935.7|42955.3|42935.3|42955.7|42935.7|42955.3|42935.3|0
1623884930000|2021-06-16 23:08:50|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|1
1623884940000|2021-06-16 23:09:00|42953.7|42933.7|42953.2|42933.2|42953.7|42933.7|42953.2|42933.2|1
1623884950000|2021-06-16 23:09:10|42957.8|42937.8|42961.2|42941.2|42961.2|42941.2|42957.8|42937.8|7
1623884960000|2021-06-16 23:09:20|42963.2|42943.2|42968.7|42948.7|42968.7|42948.7|42963.2|42943.2|1
1623884970000|2021-06-16 23:09:30|42971.2|42951.2|42968.7|42948.7|42971.6|42951.6|42968.7|42948.7|2
1623884980000|2021-06-16 23:09:40|42971.6|42951.6|42973.7|42953.7|42973.7|42953.7|42971.6|42951.6|5
1623884990000|2021-06-16 23:09:50|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|1
1623885000000|2021-06-16 23:10:00|42972.8|42952.8|42970.7|42950.7|42972.8|42952.8|42970.7|42950.7|0
1623885010000|2021-06-16 23:10:10|||||||||1
1623885020000|2021-06-16 23:10:20|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|5
1623885040000|2021-06-16 23:10:40|||||||||2
1623885060000|2021-06-16 23:11:00|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|3
1623885070000|2021-06-16 23:11:10|42961.2|42941.2|42962.8|42942.8|42963.2|42943.2|42960.7|42940.7|2
1623885080000|2021-06-16 23:11:20|42960.7|42940.7|42960.7|42940.7|42965.7|42945.7|42960.7|42940.7|3
1623885090000|2021-06-16 23:11:30|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|0
1623885100000|2021-06-16 23:11:40|42961.2|42941.2|42965.7|42945.7|42965.7|42945.7|42960.7|42940.7|5
1623885110000|2021-06-16 23:11:50|||||||||2
1623885120000|2021-06-16 23:12:00|||||||||1
1623885130000|2021-06-16 23:12:10|42967.8|42947.8|42968.2|42948.2|42970.7|42950.7|42967.8|42947.8|2
1623885150000|2021-06-16 23:12:30|42969.1|42949.1|42975.7|42955.7|42975.7|42955.7|42969.1|42949.1|5
1623885160000|2021-06-16 23:12:40|42977.8|42957.8|42977.8|42957.8|42977.8|42957.8|42977.8|42957.8|0
1623885170000|2021-06-16 23:12:50|42979.9|42959.9|42977.8|42957.8|42979.9|42959.9|42977.8|42957.8|0
1623885180000|2021-06-16 23:13:00|42979.9|42959.9|42982.8|42962.8|42982.8|42962.8|42979.9|42959.9|1
1623885190000|2021-06-16 23:13:10|||||||||1
1623885200000|2021-06-16 23:13:20|42983.7|42963.7|42990.7|42970.7|42990.7|42970.7|42983.7|42963.7|9
1623885210000|2021-06-16 23:13:30|42993.2|42973.2|42991.6|42971.6|42993.2|42973.2|42991.2|42971.2|3
1623885220000|2021-06-16 23:13:40|42992|42972|42994.1|42974.1|42994.1|42974.1|42992|42972|0
1623885230000|2021-06-16 23:13:50|42996.2|42976.2|42998.2|42978.2|42998.2|42978.2|42996.2|42976.2|0
1623885240000|2021-06-16 23:14:00|43000.7|42980.7|42995.7|42975.7|43000.7|42980.7|42995.7|42975.7|3
1623885260000|2021-06-16 23:14:20|42997.8|42977.8|42998.7|42978.7|42998.7|42978.7|42997.8|42977.8|2
1623885270000|2021-06-16 23:14:30|||||||||1
1623885300000|2021-06-16 23:15:00|||||||||2
1623885310000|2021-06-16 23:15:10|42998.2|42978.2|42998.7|42978.7|42998.7|42978.7|42998.2|42978.2|2
1623885320000|2021-06-16 23:15:20|42999.1|42979.1|42998.7|42978.7|42999.1|42979.1|42998.7|42978.7|1
1623885330000|2021-06-16 23:15:30|||||||||2
1623885340000|2021-06-16 23:15:40|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|0
1623885360000|2021-06-16 23:16:00|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|2
1623885370000|2021-06-16 23:16:10|43000.7|42980.7|43003.2|42983.2|43003.2|42983.2|43000.7|42980.7|4
1623885380000|2021-06-16 23:16:20|||||||||2
1623885390000|2021-06-16 23:16:30|||||||||2
1623885400000|2021-06-16 23:16:40|42998.2|42978.2|42995.7|42975.7|42998.2|42978.2|42995.7|42975.7|5
1623885410000|2021-06-16 23:16:50|||||||||1
1623885420000|2021-06-16 23:17:00|||||||||1
1623885430000|2021-06-16 23:17:10|||||||||1
1623885440000|2021-06-16 23:17:20|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|2
1623885460000|2021-06-16 23:17:40|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|3
1623885480000|2021-06-16 23:18:00|42990.3|42970.3|42990.3|42970.3|42990.7|42970.7|42990.3|42970.3|3
1623885490000|2021-06-16 23:18:10|||||||||1
1623885500000|2021-06-16 23:18:20|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|0
1623885510000|2021-06-16 23:18:30|||||||||1
1623885540000|2021-06-16 23:19:00|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|0
1623885560000|2021-06-16 23:19:20|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|2
1623885570000|2021-06-16 23:19:30|42987.8|42967.8|42985.7|42965.7|42987.8|42967.8|42985.7|42965.7|1
1623885590000|2021-06-16 23:19:50|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|5
1623885620000|2021-06-16 23:20:20|42985.7|42965.7|42983.7|42963.7|42985.7|42965.7|42983.7|42963.7|1
1623885630000|2021-06-16 23:20:30|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|0
1623885640000|2021-06-16 23:20:40|42983.7|42963.7|42977.8|42957.8|42983.7|42963.7|42977.4|42957.4|7
1623885650000|2021-06-16 23:20:50|||||||||1
1623885660000|2021-06-16 23:21:00|||||||||1
1623885670000|2021-06-16 23:21:10|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|0
1623885690000|2021-06-16 23:21:30|42978.2|42958.2|42975.7|42955.7|42978.2|42958.2|42975.7|42955.7|0
1623885700000|2021-06-16 23:21:40|42973.2|42953.2|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|1
1623885720000|2021-06-16 23:22:00|42973.2|42953.2|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|2
1623885750000|2021-06-16 23:22:30|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|4
1623885780000|2021-06-16 23:23:00|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|42978.7|42958.7|0
1623885790000|2021-06-16 23:23:10|42980.7|42960.7|42985.7|42965.7|42985.7|42965.7|42980.7|42960.7|5
1623885810000|2021-06-16 23:23:30|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|0
1623885820000|2021-06-16 23:23:40|42988.2|42968.2|42988.7|42968.7|42988.7|42968.7|42988.2|42968.2|3
1623885830000|2021-06-16 23:23:50|42988.2|42968.2|42988.7|42968.7|42988.7|42968.7|42988.2|42968.2|0
1623885860000|2021-06-16 23:24:20|||||||||3
1623885890000|2021-06-16 23:24:50|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|1
1623885910000|2021-06-16 23:25:10|42988.2|42968.2|42990.7|42970.7|42990.7|42970.7|42988.2|42968.2|0
1623885940000|2021-06-16 23:25:40|42993.2|42973.2|42988.2|42968.2|42993.2|42973.2|42988.2|42968.2|1
1623885950000|2021-06-16 23:25:50|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|2
1623885960000|2021-06-16 23:26:00|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|0
1623885980000|2021-06-16 23:26:20|42990.3|42970.3|42993.2|42973.2|42993.7|42973.7|42990.3|42970.3|4
1623885990000|2021-06-16 23:26:30|42995.3|42975.3|42995.7|42975.7|42995.7|42975.7|42995.3|42975.3|2
1623886000000|2021-06-16 23:26:40|42998.2|42978.2|42995.7|42975.7|42998.2|42978.2|42995.7|42975.7|2
1623886020000|2021-06-16 23:27:00|42998.2|42978.2|42997.8|42977.8|42998.2|42978.2|42997.8|42977.8|2
1623886030000|2021-06-16 23:27:10|42998.2|42978.2|42997.8|42977.8|42998.2|42978.2|42997.8|42977.8|0
1623886040000|2021-06-16 23:27:20|42998.2|42978.2|43002.8|42982.8|43002.8|42982.8|42998.2|42978.2|7
1623886050000|2021-06-16 23:27:30|43006.9|42986.9|43014.9|42994.9|43016.9|42996.9|43006.9|42986.9|8
1623886060000|2021-06-16 23:27:40|43018.7|42998.7|43026.2|43006.2|43026.2|43006.2|43018.7|42998.7|8
1623886070000|2021-06-16 23:27:50|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|7
1623886090000|2021-06-16 23:28:10|43025.7|43005.7|43027.8|43007.8|43027.8|43007.8|43025.7|43005.7|10
1623886100000|2021-06-16 23:28:20|43028.2|43008.2|43036.2|43016.2|43036.2|43016.2|43028.2|43008.2|4
1623886110000|2021-06-16 23:28:30|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|1
1623886120000|2021-06-16 23:28:40|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|2
1623886150000|2021-06-16 23:29:10|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|2
1623886170000|2021-06-16 23:29:30|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|7
1623886200000|2021-06-16 23:30:00|43047.8|43027.8|43040.7|43020.7|43047.8|43027.8|43040.7|43020.7|6
1623886210000|2021-06-16 23:30:10|43031.9|43011.9|43025.7|43005.7|43031.9|43011.9|43025.7|43005.7|1
1623886220000|2021-06-16 23:30:20|43027.8|43007.8|43025.7|43005.7|43027.8|43007.8|43025.7|43005.7|3
1623886250000|2021-06-16 23:30:50|43030.7|43010.7|43035.7|43015.7|43035.7|43015.7|43030.7|43010.7|3
1623886260000|2021-06-16 23:31:00|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|0
1623886270000|2021-06-16 23:31:10|43040.7|43020.7|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|0
1623886280000|2021-06-16 23:31:20|||||||||1
1623886290000|2021-06-16 23:31:30|43037.8|43017.8|43026.2|43006.2|43037.8|43017.8|43024.1|43004.1|3
1623886300000|2021-06-16 23:31:40|43025.7|43005.7|43025.7|43005.7|43030.3|43010.3|43025.7|43005.7|0
1623886310000|2021-06-16 23:31:50|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|2
1623886330000|2021-06-16 23:32:10|43021.6|43001.6|43018.7|42998.7|43021.6|43001.6|43018.7|42998.7|3
1623886360000|2021-06-16 23:32:40|||||||||2
1623886370000|2021-06-16 23:32:50|43018.2|42998.2|43015.7|42995.7|43018.2|42998.2|43015.7|42995.7|7
1623886390000|2021-06-16 23:33:10|||||||||1
1623886420000|2021-06-16 23:33:40|||||||||2
1623886440000|2021-06-16 23:34:00|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|2
1623886460000|2021-06-16 23:34:20|||||||||1
1623886490000|2021-06-16 23:34:50|||||||||2
1623886500000|2021-06-16 23:35:00|43012.8|42992.8|43010.7|42990.7|43012.8|42992.8|43010.7|42990.7|2
1623886510000|2021-06-16 23:35:10|43012.8|42992.8|43010.7|42990.7|43012.8|42992.8|43010.7|42990.7|0
1623886520000|2021-06-16 23:35:20|43008.7|42988.7|43007.8|42987.8|43010.7|42990.7|43007.8|42987.8|2
1623886530000|2021-06-16 23:35:30|43005.7|42985.7|43002.8|42982.8|43005.7|42985.7|43002.8|42982.8|8
1623886540000|2021-06-16 23:35:40|43001.9|42981.9|42993.2|42973.2|43001.9|42981.9|42993.2|42973.2|0
1623886550000|2021-06-16 23:35:50|42987.8|42967.8|42990.3|42970.3|42990.3|42970.3|42987.8|42967.8|8
1623886560000|2021-06-16 23:36:00|42992.8|42972.8|43001.2|42981.2|43001.2|42981.2|42992.8|42972.8|9
1623886620000|2021-06-16 23:37:00|42999.1|42979.1|43001.2|42981.2|43001.2|42981.2|42999.1|42979.1|1
1623886630000|2021-06-16 23:37:10|43000.7|42980.7|43003.7|42983.7|43003.7|42983.7|43000.7|42980.7|1
1623886640000|2021-06-16 23:37:20|43003.2|42983.2|43003.7|42983.7|43003.7|42983.7|43003.2|42983.2|0
1623886650000|2021-06-16 23:37:30|43003.2|42983.2|43005.7|42985.7|43005.7|42985.7|43003.2|42983.2|2
1623886710000|2021-06-16 23:38:30|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|43008.2|42988.2|6
1623886720000|2021-06-16 23:38:40|||||||||2
1623886740000|2021-06-16 23:39:00|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|2
1623886750000|2021-06-16 23:39:10|43010.7|42990.7|43010.7|42990.7|43010.7|42990.7|43010.7|42990.7|0
1623886760000|2021-06-16 23:39:20|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|1
1623886790000|2021-06-16 23:39:50|43010.7|42990.7|43011.2|42991.2|43011.2|42991.2|43010.7|42990.7|0
1623886830000|2021-06-16 23:40:30|||||||||5
1623886840000|2021-06-16 23:40:40|43015.7|42995.7|43013.7|42993.7|43015.7|42995.7|43013.7|42993.7|4
1623886850000|2021-06-16 23:40:50|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|43015.7|42995.7|5
1623886860000|2021-06-16 23:41:00|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|43016.2|42996.2|1
1623886880000|2021-06-16 23:41:20|43016.6|42996.6|43016.6|42996.6|43016.6|42996.6|43016.6|42996.6|0
1623886890000|2021-06-16 23:41:30|43016.2|42996.2|43016.6|42996.6|43016.6|42996.6|43016.2|42996.2|2
1623886900000|2021-06-16 23:41:40|43016.2|42996.2|43016.6|42996.6|43016.6|42996.6|43016.2|42996.2|0
1623886910000|2021-06-16 23:41:50|43016.2|42996.2|43016.2|42996.2|43016.6|42996.6|43016.2|42996.2|0
1623886920000|2021-06-16 23:42:00|43016.6|42996.6|43016.6|42996.6|43016.6|42996.6|43016.2|42996.2|1
1623886930000|2021-06-16 23:42:10|43017.1|42997.1|43019.1|42999.1|43019.1|42999.1|43017.1|42997.1|0
1623886950000|2021-06-16 23:42:30|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|2
1623886960000|2021-06-16 23:42:40|||||||||1
1623886970000|2021-06-16 23:42:50|43023.7|43003.7|43029.1|43009.1|43029.1|43009.1|43023.7|43003.7|2
1623886980000|2021-06-16 23:43:00|43038.3|43018.3|43038.7|43018.7|43038.7|43018.7|43038.3|43018.3|2
1623886990000|2021-06-16 23:43:10|43042.8|43022.8|43045.3|43025.3|43045.8|43025.8|43042.8|43022.8|0
1623887000000|2021-06-16 23:43:20|43043.3|43023.3|43043.7|43023.7|43043.7|43023.7|43043.3|43023.3|0
1623887010000|2021-06-16 23:43:30|43043.3|43023.3|43045.8|43025.8|43047.8|43027.8|43043.3|43023.3|0
1623887020000|2021-06-16 23:43:40|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|0
1623887030000|2021-06-16 23:43:50|43048.3|43028.3|43050.8|43030.8|43050.8|43030.8|43048.3|43028.3|1
1623887040000|2021-06-16 23:44:00|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|1
1623887050000|2021-06-16 23:44:10|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|0
1623887060000|2021-06-16 23:44:20|43055.3|43035.3|43058.3|43038.3|43058.7|43038.7|43055.3|43035.3|3
1623887070000|2021-06-16 23:44:30|43054.1|43034.1|43054.1|43034.1|43054.1|43034.1|43054.1|43034.1|1
1623887080000|2021-06-16 23:44:40|43058.3|43038.3|43058.7|43038.7|43058.7|43038.7|43058.3|43038.3|2
1623887090000|2021-06-16 23:44:50|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|1
1623887100000|2021-06-16 23:45:00|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|5
1623887110000|2021-06-16 23:45:10|43058.3|43038.3|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|8
1623887120000|2021-06-16 23:45:20|43068.3|43048.3|43072.8|43052.8|43074.9|43054.9|43068.3|43048.3|3
1623887130000|2021-06-16 23:45:30|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43072.8|43052.8|4
1623887140000|2021-06-16 23:45:40|43077.8|43057.8|43075.8|43055.8|43077.8|43057.8|43075.8|43055.8|1
1623887150000|2021-06-16 23:45:50|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|4
1623887160000|2021-06-16 23:46:00|43073.7|43053.7|43072.8|43052.8|43078.3|43058.3|43072.8|43052.8|4
1623887170000|2021-06-16 23:46:10|43070.8|43050.8|43067.8|43047.8|43070.8|43050.8|43067.8|43047.8|2
1623887180000|2021-06-16 23:46:20|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|0
1623887190000|2021-06-16 23:46:30|43067.8|43047.8|43065.8|43045.8|43067.8|43047.8|43065.8|43045.8|4
1623887200000|2021-06-16 23:46:40|43063.7|43043.7|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|0
1623887220000|2021-06-16 23:47:00|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|4
1623887230000|2021-06-16 23:47:10|43060.8|43040.8|43053.7|43033.7|43060.8|43040.8|43053.3|43033.3|5
1623887240000|2021-06-16 23:47:20|43053.3|43033.3|43060.8|43040.8|43060.8|43040.8|43053.3|43033.3|2
1623887250000|2021-06-16 23:47:30|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|0
1623887260000|2021-06-16 23:47:40|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|7
1623887270000|2021-06-16 23:47:50|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|0
1623887280000|2021-06-16 23:48:00|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|5
1623887300000|2021-06-16 23:48:20|43062.8|43042.8|43065.8|43045.8|43065.8|43045.8|43062.8|43042.8|0
1623887310000|2021-06-16 23:48:30|43067.8|43047.8|43073.7|43053.7|43073.7|43053.7|43067.8|43047.8|1
1623887320000|2021-06-16 23:48:40|43076.2|43056.2|43070.8|43050.8|43076.2|43056.2|43070.8|43050.8|6
1623887330000|2021-06-16 23:48:50|43068.7|43048.7|43062.8|43042.8|43068.7|43048.7|43062.8|43042.8|1
1623887340000|2021-06-16 23:49:00|||||||||1
1623887350000|2021-06-16 23:49:10|43060.8|43040.8|43058.7|43038.7|43060.8|43040.8|43058.7|43038.7|1
1623887370000|2021-06-16 23:49:30|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|0
1623887380000|2021-06-16 23:49:40|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|4
1623887400000|2021-06-16 23:50:00|43058.3|43038.3|43058.7|43038.7|43058.7|43038.7|43055.8|43035.8|0
1623887410000|2021-06-16 23:50:10|43058.3|43038.3|43058.3|43038.3|43058.7|43038.7|43058.3|43038.3|1
1623887420000|2021-06-16 23:50:20|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|10
1623887430000|2021-06-16 23:50:30|43052.8|43032.8|43052.4|43032.4|43052.8|43032.8|43052.4|43032.4|0
1623887440000|2021-06-16 23:50:40|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.4|43032.4|0
1623887450000|2021-06-16 23:50:50|43052.4|43032.4|43043.3|43023.3|43052.4|43032.4|43043.3|43023.3|2
1623887460000|2021-06-16 23:51:00|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|2
1623887480000|2021-06-16 23:51:20|||||||||1
1623887490000|2021-06-16 23:51:30|43039.1|43019.1|43038.7|43018.7|43039.1|43019.1|43038.7|43018.7|2
1623887510000|2021-06-16 23:51:50|43038.3|43018.3|43038.7|43018.7|43038.7|43018.7|43038.3|43018.3|3
1623887520000|2021-06-16 23:52:00|43038.3|43018.3|43043.7|43023.7|43045.8|43025.8|43035.8|43015.8|11
1623887530000|2021-06-16 23:52:10|43045.8|43025.8|43055.8|43035.8|43055.8|43035.8|43045.8|43025.8|24
1623887540000|2021-06-16 23:52:20|43058.3|43038.3|43062.8|43042.8|43062.8|43042.8|43058.3|43038.3|8
1623887550000|2021-06-16 23:52:30|43064.6|43044.6|43066.2|43046.2|43066.6|43046.6|43064.6|43044.6|3
1623887560000|2021-06-16 23:52:40|43068.3|43048.3|43068.7|43048.7|43068.7|43048.7|43068.3|43048.3|0
1623887570000|2021-06-16 23:52:50|43070.8|43050.8|43067.8|43047.8|43070.8|43050.8|43067.8|43047.8|6
1623887580000|2021-06-16 23:53:00|||||||||1
1623887600000|2021-06-16 23:53:20|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|0
1623887620000|2021-06-16 23:53:40|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|0
1623887630000|2021-06-16 23:53:50|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|2
1623887650000|2021-06-16 23:54:10|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|1
1623887660000|2021-06-16 23:54:20|43070.3|43050.3|43068.3|43048.3|43070.8|43050.8|43068.3|43048.3|2
1623887670000|2021-06-16 23:54:30|||||||||4
1623887680000|2021-06-16 23:54:40|43068.7|43048.7|43068.3|43048.3|43068.7|43048.7|43068.3|43048.3|1
1623887690000|2021-06-16 23:54:50|||||||||2
1623887700000|2021-06-16 23:55:00|43066.2|43046.2|43066.2|43046.2|43068.3|43048.3|43066.2|43046.2|1
1623887710000|2021-06-16 23:55:10|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|8
1623887720000|2021-06-16 23:55:20|43061.2|43041.2|43058.3|43038.3|43063.3|43043.3|43058.3|43038.3|2
1623887730000|2021-06-16 23:55:30|43053.7|43033.7|43049.1|43029.1|43053.7|43033.7|43049.1|43029.1|3
1623887740000|2021-06-16 23:55:40|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|5
1623887750000|2021-06-16 23:55:50|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|0
1623887760000|2021-06-16 23:56:00|43051.2|43031.2|43053.3|43033.3|43053.3|43033.3|43051.2|43031.2|1
1623887770000|2021-06-16 23:56:10|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|3
1623887780000|2021-06-16 23:56:20|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|5
1623887790000|2021-06-16 23:56:30|43048.7|43028.7|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|1
1623887800000|2021-06-16 23:56:40|43038.3|43018.3|43036.2|43016.2|43038.3|43018.3|43033.3|43013.3|7
1623887810000|2021-06-16 23:56:50|43038.3|43018.3|43038.3|43018.3|43038.7|43018.7|43035.8|43015.8|6
1623887820000|2021-06-16 23:57:00|43035.8|43015.8|43038.3|43018.3|43040.8|43020.8|43035.8|43015.8|8
1623887830000|2021-06-16 23:57:10|43038.7|43018.7|43033.3|43013.3|43038.7|43018.7|43031.2|43011.2|4
1623887840000|2021-06-16 23:57:20|||||||||1
1623887850000|2021-06-16 23:57:30|43033.7|43013.7|43035.8|43015.8|43035.8|43015.8|43033.3|43013.3|2
1623887860000|2021-06-16 23:57:40|43033.3|43013.3|43035.8|43015.8|43035.8|43015.8|43033.3|43013.3|5
1623887870000|2021-06-16 23:57:50|43036.2|43016.2|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|5
1623887880000|2021-06-16 23:58:00|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|2
1623887890000|2021-06-16 23:58:10|43037.8|43017.8|43041.2|43021.2|43041.2|43021.2|43037.8|43017.8|3
1623887900000|2021-06-16 23:58:20|43043.3|43023.3|43041.2|43021.2|43043.3|43023.3|43041.2|43021.2|0
1623887910000|2021-06-16 23:58:30|43043.3|43023.3|43045.8|43025.8|43045.8|43025.8|43043.3|43023.3|3
1623887920000|2021-06-16 23:58:40|43046.2|43026.2|43048.3|43028.3|43048.3|43028.3|43046.2|43026.2|1
1623887930000|2021-06-16 23:58:50|43046.2|43026.2|43043.3|43023.3|43046.2|43026.2|43043.3|43023.3|12
1623887940000|2021-06-16 23:59:00|43038.7|43018.7|43043.3|43023.3|43043.3|43023.3|43038.3|43018.3|8
1623887950000|2021-06-16 23:59:10|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|1
1623887960000|2021-06-16 23:59:20|||||||||3
1623887970000|2021-06-16 23:59:30|43044.1|43024.1|43048.3|43028.3|43048.7|43028.7|43044.1|43024.1|5
1623887980000|2021-06-16 23:59:40|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|1
1623887990000|2021-06-16 23:59:50|43048.3|43028.3|43046.2|43026.2|43048.3|43028.3|43046.2|43026.2|2
1623888000000|2021-06-17 00:00:00|43060.7|43040.7|43057.8|43037.8|43118.7|43098.7|43057.8|43037.8|166
1623888010000|2021-06-17 00:00:10|43050.3|43030.3|42953.7|42933.7|43050.3|43030.3|42953.7|42933.7|51
1623888020000|2021-06-17 00:00:20|42953.3|42933.3|42970.8|42950.8|42990.3|42970.3|42953.3|42933.3|36
1623888030000|2021-06-17 00:00:30|42968.7|42948.7|42949.1|42929.1|42968.7|42948.7|42948.3|42928.3|26
1623888040000|2021-06-17 00:00:40|42953.3|42933.3|42940.8|42920.8|42953.3|42933.3|42938.3|42918.3|10
1623888050000|2021-06-17 00:00:50|42943.3|42923.3|42935.8|42915.8|42945.8|42925.8|42935.3|42915.3|17
1623888060000|2021-06-17 00:01:00|42936.2|42916.2|42950.8|42930.8|42950.8|42930.8|42936.2|42916.2|8
1623888070000|2021-06-17 00:01:10|42951.6|42931.6|42958.3|42938.3|42960.8|42940.8|42951.6|42931.6|6
1623888080000|2021-06-17 00:01:20|42953.3|42933.3|42948.3|42928.3|42953.3|42933.3|42948.3|42928.3|2
1623888090000|2021-06-17 00:01:30|42947.8|42927.8|42943.3|42923.3|42947.8|42927.8|42941.2|42921.2|3
1623888100000|2021-06-17 00:01:40|42940.8|42920.8|42943.3|42923.3|42943.3|42923.3|42938.3|42918.3|1
1623888110000|2021-06-17 00:01:50|42942.8|42922.8|42956.6|42936.6|42960.8|42940.8|42940.8|42920.8|12
1623888120000|2021-06-17 00:02:00|42960.8|42940.8|42971.2|42951.2|42971.2|42951.2|42955.8|42935.8|4
1623888130000|2021-06-17 00:02:10|42973.3|42953.3|42985.8|42965.8|42985.8|42965.8|42973.3|42953.3|7
1623888140000|2021-06-17 00:02:20|42990.8|42970.8|42983.7|42963.7|42990.8|42970.8|42981.6|42961.6|6
1623888150000|2021-06-17 00:02:30|42972.4|42952.4|42968.3|42948.3|42972.8|42952.8|42965.8|42945.8|15
1623888160000|2021-06-17 00:02:40|42972.8|42952.8|42973.3|42953.3|42975.8|42955.8|42972.8|42952.8|9
1623888170000|2021-06-17 00:02:50|42970.8|42950.8|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|3
1623888180000|2021-06-17 00:03:00|42955.3|42935.3|42975.8|42955.8|42977.8|42957.8|42950.8|42930.8|11
1623888190000|2021-06-17 00:03:10|42975.3|42955.3|42975.3|42955.3|42975.3|42955.3|42975.3|42955.3|2
1623888200000|2021-06-17 00:03:20|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|0
1623888210000|2021-06-17 00:03:30|42975.8|42955.8|42965.8|42945.8|42978.7|42958.7|42965.8|42945.8|18
1623888220000|2021-06-17 00:03:40|42963.3|42943.3|42943.3|42923.3|42963.3|42943.3|42941.2|42921.2|16
1623888230000|2021-06-17 00:03:50|42945.8|42925.8|42940.8|42920.8|42945.8|42925.8|42940.8|42920.8|3
1623888240000|2021-06-17 00:04:00|42938.7|42918.7|42940.8|42920.8|42940.8|42920.8|42938.7|42918.7|9
1623888250000|2021-06-17 00:04:10|42941.6|42921.6|42932.8|42912.8|42946.2|42926.2|42932.8|42912.8|13
1623888260000|2021-06-17 00:04:20|42933.3|42913.3|42933.7|42913.7|42935.8|42915.8|42930.8|42910.8|2
1623888270000|2021-06-17 00:04:30|42933.3|42913.3|42935.8|42915.8|42935.8|42915.8|42933.3|42913.3|0
1623888280000|2021-06-17 00:04:40|42937.8|42917.8|42935.8|42915.8|42938.3|42918.3|42933.3|42913.3|5
1623888290000|2021-06-17 00:04:50|42933.3|42913.3|42933.3|42913.3|42935.8|42915.8|42933.3|42913.3|0
1623888300000|2021-06-17 00:05:00|42938.3|42918.3|42943.3|42923.3|42943.3|42923.3|42938.3|42918.3|9
1623888310000|2021-06-17 00:05:10|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|6
1623888320000|2021-06-17 00:05:20|42949.9|42929.9|42955.8|42935.8|42955.8|42935.8|42949.9|42929.9|3
1623888330000|2021-06-17 00:05:30|42953.7|42933.7|42958.3|42938.3|42958.3|42938.3|42953.7|42933.7|2
1623888340000|2021-06-17 00:05:40|42960.3|42940.3|42955.8|42935.8|42960.8|42940.8|42955.8|42935.8|1
1623888350000|2021-06-17 00:05:50|42953.7|42933.7|42945.8|42925.8|42953.7|42933.7|42945.8|42925.8|11
1623888360000|2021-06-17 00:06:00|42945.3|42925.3|42945.8|42925.8|42945.8|42925.8|42942.8|42922.8|2
1623888370000|2021-06-17 00:06:10|42948.3|42928.3|42950.8|42930.8|42950.8|42930.8|42948.3|42928.3|2
1623888380000|2021-06-17 00:06:20|42948.7|42928.7|42943.7|42923.7|42948.7|42928.7|42943.7|42923.7|10
1623888390000|2021-06-17 00:06:30|42945.8|42925.8|42948.3|42928.3|42948.3|42928.3|42945.3|42925.3|3
1623888400000|2021-06-17 00:06:40|42945.8|42925.8|42950.8|42930.8|42950.8|42930.8|42945.8|42925.8|6
1623888410000|2021-06-17 00:06:50|42953.3|42933.3|42953.3|42933.3|42955.8|42935.8|42952.8|42932.8|4
1623888420000|2021-06-17 00:07:00|42953.7|42933.7|42953.7|42933.7|42953.7|42933.7|42950.8|42930.8|6
1623888430000|2021-06-17 00:07:10|42956.2|42936.2|42955.8|42935.8|42958.3|42938.3|42955.8|42935.8|1
1623888450000|2021-06-17 00:07:30|42953.3|42933.3|42946.2|42926.2|42953.3|42933.3|42946.2|42926.2|2
1623888460000|2021-06-17 00:07:40|42945.8|42925.8|42948.3|42928.3|42950.8|42930.8|42943.3|42923.3|6
1623888470000|2021-06-17 00:07:50|42947.8|42927.8|42950.8|42930.8|42950.8|42930.8|42943.3|42923.3|2
1623888480000|2021-06-17 00:08:00|42948.3|42928.3|42922.8|42902.8|42950.8|42930.8|42922.8|42902.8|6
1623888490000|2021-06-17 00:08:10|42920.8|42900.8|42968.3|42948.3|42971.2|42951.2|42920.3|42900.3|19
1623888500000|2021-06-17 00:08:20|42964.1|42944.1|42963.7|42943.7|42964.1|42944.1|42963.7|42943.7|2
1623888510000|2021-06-17 00:08:30|42965.8|42945.8|42970.8|42950.8|42970.8|42950.8|42965.8|42945.8|5
1623888520000|2021-06-17 00:08:40|42971.2|42951.2|42975.8|42955.8|42975.8|42955.8|42970.8|42950.8|3
1623888530000|2021-06-17 00:08:50|42971.6|42951.6|42975.8|42955.8|42975.8|42955.8|42971.6|42951.6|6
1623888540000|2021-06-17 00:09:00|||||||||2
1623888550000|2021-06-17 00:09:10|42976.2|42956.2|42980.3|42960.3|42980.3|42960.3|42976.2|42956.2|2
1623888560000|2021-06-17 00:09:20|42975.8|42955.8|42973.3|42953.3|42975.8|42955.8|42970.8|42950.8|9
1623888570000|2021-06-17 00:09:30|42972.8|42952.8|42962.8|42942.8|42972.8|42952.8|42962.8|42942.8|4
1623888580000|2021-06-17 00:09:40|42957.8|42937.8|42963.3|42943.3|42963.3|42943.3|42957.8|42937.8|4
1623888590000|2021-06-17 00:09:50|42963.7|42943.7|42965.8|42945.8|42965.8|42945.8|42963.7|42943.7|0
1623888600000|2021-06-17 00:10:00|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|42961.2|42941.2|2
1623888610000|2021-06-17 00:10:10|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|42960.3|42940.3|2
1623888620000|2021-06-17 00:10:20|42963.3|42943.3|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|1
1623888630000|2021-06-17 00:10:30|42963.3|42943.3|42955.8|42935.8|42963.3|42943.3|42952.8|42932.8|4
1623888640000|2021-06-17 00:10:40|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|2
1623888650000|2021-06-17 00:10:50|42958.3|42938.3|42950.3|42930.3|42968.3|42948.3|42943.3|42923.3|18
1623888660000|2021-06-17 00:11:00|42952.4|42932.4|42940.3|42920.3|42952.4|42932.4|42940.3|42920.3|8
1623888670000|2021-06-17 00:11:10|42937.8|42917.8|42935.8|42915.8|42938.3|42918.3|42933.3|42913.3|21
1623888680000|2021-06-17 00:11:20|42933.3|42913.3|42930.8|42910.8|42935.8|42915.8|42927.8|42907.8|20
1623888690000|2021-06-17 00:11:30|42932.8|42912.8|42930.8|42910.8|42932.8|42912.8|42930.8|42910.8|8
1623888700000|2021-06-17 00:11:40|42932.8|42912.8|42937.8|42917.8|42938.7|42918.7|42932.8|42912.8|7
1623888710000|2021-06-17 00:11:50|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|1
1623888720000|2021-06-17 00:12:00|42938.3|42918.3|42935.8|42915.8|42938.3|42918.3|42933.7|42913.7|6
1623888730000|2021-06-17 00:12:10|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42928.3|42908.3|3
1623888740000|2021-06-17 00:12:20|42930.3|42910.3|42938.3|42918.3|42938.3|42918.3|42923.3|42903.3|21
1623888750000|2021-06-17 00:12:30|42940.8|42920.8|42941.2|42921.2|42941.2|42921.2|42936.2|42916.2|14
1623888760000|2021-06-17 00:12:40|42941.6|42921.6|42938.7|42918.7|42941.6|42921.6|42938.7|42918.7|2
1623888770000|2021-06-17 00:12:50|42936.2|42916.2|42933.7|42913.7|42936.2|42916.2|42933.7|42913.7|5
1623888780000|2021-06-17 00:13:00|42932.4|42912.4|42928.3|42908.3|42932.4|42912.4|42925.8|42905.8|1
1623888790000|2021-06-17 00:13:10|42930.8|42910.8|42933.3|42913.3|42933.3|42913.3|42930.8|42910.8|1
1623888800000|2021-06-17 00:13:20|42931.2|42911.2|42932.8|42912.8|42935.8|42915.8|42930.8|42910.8|14
1623888810000|2021-06-17 00:13:30|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|0
1623888820000|2021-06-17 00:13:40|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|2
1623888830000|2021-06-17 00:13:50|42925.3|42905.3|42915.8|42895.8|42925.3|42905.3|42915.8|42895.8|8
1623888840000|2021-06-17 00:14:00|42915.3|42895.3|42904.9|42884.9|42915.3|42895.3|42902.4|42882.4|21
1623888850000|2021-06-17 00:14:10|42902.4|42882.4|42883.7|42863.7|42902.4|42882.4|42883.7|42863.7|10
1623888860000|2021-06-17 00:14:20|42885.8|42865.8|42888.7|42868.7|42888.7|42868.7|42885.8|42865.8|4
1623888870000|2021-06-17 00:14:30|42888.3|42868.3|42882.8|42862.8|42888.3|42868.3|42882.8|42862.8|3
1623888880000|2021-06-17 00:14:40|42883.7|42863.7|42878.3|42858.3|42883.7|42863.7|42875.8|42855.8|3
1623888890000|2021-06-17 00:14:50|42870.8|42850.8|42868.7|42848.7|42870.8|42850.8|42868.7|42848.7|16
1623888900000|2021-06-17 00:15:00|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|42868.3|42848.3|5
1623888910000|2021-06-17 00:15:10|42872.8|42852.8|42875.8|42855.8|42875.8|42855.8|42872.8|42852.8|7
1623888920000|2021-06-17 00:15:20|42876.2|42856.2|42888.3|42868.3|42888.3|42868.3|42875.8|42855.8|5
1623888930000|2021-06-17 00:15:30|42885.8|42865.8|42864.9|42844.9|42888.3|42868.3|42864.9|42844.9|6
1623888940000|2021-06-17 00:15:40|42857.8|42837.8|42845.8|42825.8|42857.8|42837.8|42842.8|42822.8|8
1623888950000|2021-06-17 00:15:50|42845.3|42825.3|42835.3|42815.3|42845.3|42825.3|42835.3|42815.3|8
1623888960000|2021-06-17 00:16:00|42833.3|42813.3|42837.8|42817.8|42837.8|42817.8|42832.8|42812.8|17
1623888970000|2021-06-17 00:16:10|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42833.3|42813.3|9
1623888980000|2021-06-17 00:16:20|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42832.8|42812.8|11
1623888990000|2021-06-17 00:16:30|42837.8|42817.8|42838.3|42818.3|42840.3|42820.3|42835.8|42815.8|4
1623889000000|2021-06-17 00:16:40|42838.7|42818.7|42850.3|42830.3|42850.3|42830.3|42838.7|42818.7|10
1623889010000|2021-06-17 00:16:50|42848.3|42828.3|42842.8|42822.8|42850.8|42830.8|42842.8|42822.8|14
1623889020000|2021-06-17 00:17:00|42843.3|42823.3|42850.3|42830.3|42850.3|42830.3|42838.7|42818.7|3
1623889030000|2021-06-17 00:17:10|42847.8|42827.8|42845.8|42825.8|42847.8|42827.8|42845.3|42825.3|9
1623889040000|2021-06-17 00:17:20|42846.2|42826.2|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|2
1623889050000|2021-06-17 00:17:30|42850.3|42830.3|42859.9|42839.9|42859.9|42839.9|42850.3|42830.3|4
1623889060000|2021-06-17 00:17:40|42857.8|42837.8|42853.7|42833.7|42857.8|42837.8|42853.7|42833.7|8
1623889070000|2021-06-17 00:17:50|42847.8|42827.8|42838.7|42818.7|42847.8|42827.8|42838.3|42818.3|14
1623889080000|2021-06-17 00:18:00|42840.8|42820.8|42848.7|42828.7|42851.6|42831.6|42840.8|42820.8|10
1623889090000|2021-06-17 00:18:10|42852.8|42832.8|42860.8|42840.8|42876.2|42856.2|42848.3|42828.3|8
1623889100000|2021-06-17 00:18:20|42860.3|42840.3|42835.8|42815.8|42860.3|42840.3|42835.8|42815.8|13
1623889110000|2021-06-17 00:18:30|42838.3|42818.3|42810.8|42790.8|42838.3|42818.3|42810.8|42790.8|25
1623889120000|2021-06-17 00:18:40|42811.6|42791.6|42812.8|42792.8|42815.8|42795.8|42810.8|42790.8|12
1623889130000|2021-06-17 00:18:50|42811.2|42791.2|42812.4|42792.4|42813.3|42793.3|42810.3|42790.3|17
1623889140000|2021-06-17 00:19:00|42812.8|42792.8|42818.3|42798.3|42818.3|42798.3|42810.8|42790.8|3
1623889150000|2021-06-17 00:19:10|42820.3|42800.3|42822.8|42802.8|42823.3|42803.3|42818.7|42798.7|8
1623889160000|2021-06-17 00:19:20|42818.7|42798.7|42820.8|42800.8|42820.8|42800.8|42816.2|42796.2|3
1623889170000|2021-06-17 00:19:30|42821.2|42801.2|42826.2|42806.2|42826.2|42806.2|42821.2|42801.2|6
1623889180000|2021-06-17 00:19:40|42823.3|42803.3|42818.3|42798.3|42823.7|42803.7|42818.3|42798.3|9
1623889190000|2021-06-17 00:19:50|42817.8|42797.8|42814.9|42794.9|42817.8|42797.8|42812.4|42792.4|4
1623889200000|2021-06-17 00:20:00|42812.8|42792.8|42815.8|42795.8|42815.8|42795.8|42810.8|42790.8|3
1623889210000|2021-06-17 00:20:10|42858.7|42838.7|42840.8|42820.8|42861.6|42841.6|42840.8|42820.8|23
1623889220000|2021-06-17 00:20:20|42840.3|42820.3|42813.3|42793.3|42840.3|42820.3|42808.7|42788.7|17
1623889230000|2021-06-17 00:20:30|42815.8|42795.8|42833.3|42813.3|42833.3|42813.3|42815.8|42795.8|7
1623889240000|2021-06-17 00:20:40|42835.3|42815.3|42835.8|42815.8|42835.8|42815.8|42835.3|42815.3|4
1623889250000|2021-06-17 00:20:50|42833.3|42813.3|42825.8|42805.8|42833.3|42813.3|42825.8|42805.8|7
1623889260000|2021-06-17 00:21:00|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|2
1623889270000|2021-06-17 00:21:10|42820.8|42800.8|42815.8|42795.8|42820.8|42800.8|42815.8|42795.8|5
1623889280000|2021-06-17 00:21:20|42818.3|42798.3|42818.7|42798.7|42818.7|42798.7|42818.3|42798.3|4
1623889290000|2021-06-17 00:21:30|42820.8|42800.8|42813.3|42793.3|42826.2|42806.2|42813.3|42793.3|17
1623889300000|2021-06-17 00:21:40|42812.8|42792.8|42813.3|42793.3|42813.3|42793.3|42812.8|42792.8|5
1623889310000|2021-06-17 00:21:50|42812.8|42792.8|42803.3|42783.3|42815.3|42795.3|42803.3|42783.3|7
1623889320000|2021-06-17 00:22:00|42797.8|42777.8|42783.3|42763.3|42797.8|42777.8|42778.3|42758.3|24
1623889330000|2021-06-17 00:22:10|42780.8|42760.8|42805.3|42785.3|42807.8|42787.8|42780.8|42760.8|9
1623889340000|2021-06-17 00:22:20|42807.4|42787.4|42803.3|42783.3|42807.4|42787.4|42803.3|42783.3|7
1623889350000|2021-06-17 00:22:30|42802.8|42782.8|42798.3|42778.3|42802.8|42782.8|42798.3|42778.3|2
1623889360000|2021-06-17 00:22:40|42795.8|42775.8|42797.8|42777.8|42798.3|42778.3|42795.8|42775.8|11
1623889370000|2021-06-17 00:22:50|42795.8|42775.8|42793.3|42773.3|42795.8|42775.8|42793.3|42773.3|1
1623889380000|2021-06-17 00:23:00|42805.8|42785.8|42807.8|42787.8|42807.8|42787.8|42805.8|42785.8|9
1623889390000|2021-06-17 00:23:10|42805.8|42785.8|42807.8|42787.8|42808.3|42788.3|42805.8|42785.8|2
1623889400000|2021-06-17 00:23:20|42808.3|42788.3|42810.8|42790.8|42810.8|42790.8|42808.3|42788.3|0
1623889410000|2021-06-17 00:23:30|42812.8|42792.8|42832.1|42812.1|42832.1|42812.1|42812.8|42792.8|9
1623889420000|2021-06-17 00:23:40|42834.1|42814.1|42820.8|42800.8|42834.1|42814.1|42820.8|42800.8|8
1623889430000|2021-06-17 00:23:50|42818.7|42798.7|42821.2|42801.2|42821.2|42801.2|42818.7|42798.7|1
1623889440000|2021-06-17 00:24:00|42823.7|42803.7|42828.3|42808.3|42828.3|42808.3|42823.7|42803.7|0
1623889450000|2021-06-17 00:24:10|42828.7|42808.7|42838.3|42818.3|42843.3|42823.3|42828.7|42808.7|26
1623889460000|2021-06-17 00:24:20|42837.8|42817.8|42835.8|42815.8|42840.3|42820.3|42835.8|42815.8|7
1623889470000|2021-06-17 00:24:30|42837.8|42817.8|42835.3|42815.3|42837.8|42817.8|42835.3|42815.3|10
1623889480000|2021-06-17 00:24:40|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42833.3|42813.3|3
1623889490000|2021-06-17 00:24:50|42832.8|42812.8|42823.3|42803.3|42832.8|42812.8|42823.3|42803.3|14
1623889500000|2021-06-17 00:25:00|42821.2|42801.2|42837.8|42817.8|42837.8|42817.8|42821.2|42801.2|17
1623889510000|2021-06-17 00:25:10|42834.5|42814.5|42828.3|42808.3|42834.5|42814.5|42827.8|42807.8|9
1623889520000|2021-06-17 00:25:20|42827.8|42807.8|42832.8|42812.8|42832.8|42812.8|42827.8|42807.8|11
1623889530000|2021-06-17 00:25:30|42830.3|42810.3|42828.3|42808.3|42837.8|42817.8|42827.8|42807.8|14
1623889540000|2021-06-17 00:25:40|42828.7|42808.7|42837.8|42817.8|42837.8|42817.8|42827.8|42807.8|2
1623889550000|2021-06-17 00:25:50|42837.4|42817.4|42838.3|42818.3|42838.3|42818.3|42833.3|42813.3|3
1623889560000|2021-06-17 00:26:00|42840.8|42820.8|42838.3|42818.3|42840.8|42820.8|42837.8|42817.8|3
1623889570000|2021-06-17 00:26:10|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|0
1623889580000|2021-06-17 00:26:20|42838.3|42818.3|42833.3|42813.3|42838.3|42818.3|42833.3|42813.3|6
1623889590000|2021-06-17 00:26:30|42835.3|42815.3|42840.3|42820.3|42840.3|42820.3|42833.3|42813.3|17
1623889600000|2021-06-17 00:26:40|42837.8|42817.8|42842.8|42822.8|42842.8|42822.8|42837.8|42817.8|3
1623889610000|2021-06-17 00:26:50|42844.9|42824.9|42840.3|42820.3|42844.9|42824.9|42840.3|42820.3|3
1623889620000|2021-06-17 00:27:00|42838.3|42818.3|42842.8|42822.8|42843.3|42823.3|42838.3|42818.3|4
1623889630000|2021-06-17 00:27:10|42841.2|42821.2|42843.3|42823.3|42843.3|42823.3|42838.3|42818.3|11
1623889640000|2021-06-17 00:27:20|42842.9|42822.9|42845.4|42825.4|42845.4|42825.4|42842.9|42822.9|6
1623889650000|2021-06-17 00:27:30|42851.5|42831.5|42862.9|42842.9|42862.9|42842.9|42851.5|42831.5|9
1623889660000|2021-06-17 00:27:40|42860.8|42840.8|42857.9|42837.9|42863.7|42843.7|42855.8|42835.8|12
1623889670000|2021-06-17 00:27:50|42858.3|42838.3|42858.7|42838.7|42860.4|42840.4|42858.3|42838.3|1
1623889680000|2021-06-17 00:28:00|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|42858.3|42838.3|1
1623889690000|2021-06-17 00:28:10|42858.3|42838.3|42865.8|42845.8|42865.8|42845.8|42858.3|42838.3|2
1623889700000|2021-06-17 00:28:20|42867.9|42847.9|42870.4|42850.4|42870.4|42850.4|42867.9|42847.9|1
1623889710000|2021-06-17 00:28:30|42868.3|42848.3|42873.7|42853.7|42873.7|42853.7|42868.3|42848.3|5
1623889720000|2021-06-17 00:28:40|42876.7|42856.7|42882.9|42862.9|42882.9|42862.9|42876.2|42856.2|3
1623889730000|2021-06-17 00:28:50|42884.9|42864.9|42887.9|42867.9|42887.9|42867.9|42880.8|42860.8|13
1623889740000|2021-06-17 00:29:00|42888.3|42868.3|42890.4|42870.4|42890.4|42870.4|42888.3|42868.3|3
1623889750000|2021-06-17 00:29:10|||||||||2
1623889780000|2021-06-17 00:29:40|42888.3|42868.3|42890.4|42870.4|42890.4|42870.4|42888.3|42868.3|2
1623889790000|2021-06-17 00:29:50|42890.8|42870.8|42892.9|42872.9|42892.9|42872.9|42890.4|42870.4|7
1623889800000|2021-06-17 00:30:00|42890.4|42870.4|42887.9|42867.9|42892.9|42872.9|42887.9|42867.9|10
1623889810000|2021-06-17 00:30:10|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1623889820000|2021-06-17 00:30:20|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|2
1623889830000|2021-06-17 00:30:30|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|0
1623889840000|2021-06-17 00:30:40|42880.8|42860.8|42887.9|42867.9|42888.3|42868.3|42880.8|42860.8|6
1623889850000|2021-06-17 00:30:50|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42888.3|42868.3|2
1623889880000|2021-06-17 00:31:20|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|1
1623889890000|2021-06-17 00:31:30|||||||||2
1623889920000|2021-06-17 00:32:00|42890.4|42870.4|42892.9|42872.9|42892.9|42872.9|42887.9|42867.9|8
1623889930000|2021-06-17 00:32:10|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|1
1623889940000|2021-06-17 00:32:20|42892.9|42872.9|42892.9|42872.9|42893.3|42873.3|42892.9|42872.9|6
1623889960000|2021-06-17 00:32:40|||||||||1
1623889970000|2021-06-17 00:32:50|42895.8|42875.8|42905.8|42885.8|42905.8|42885.8|42895.8|42875.8|9
1623889980000|2021-06-17 00:33:00|42907.9|42887.9|42910.8|42890.8|42910.8|42890.8|42907.9|42887.9|0
1623889990000|2021-06-17 00:33:10|42911.2|42891.2|42922.9|42902.9|42922.9|42902.9|42911.2|42891.2|12
1623890000000|2021-06-17 00:33:20|42924.9|42904.9|42938.3|42918.3|42938.3|42918.3|42924.9|42904.9|8
1623890010000|2021-06-17 00:33:30|42943.3|42923.3|42940.8|42920.8|42945.4|42925.4|42940.8|42920.8|6
1623890020000|2021-06-17 00:33:40|42942.9|42922.9|42937.9|42917.9|42942.9|42922.9|42937.9|42917.9|5
1623890030000|2021-06-17 00:33:50|42938.3|42918.3|42935.8|42915.8|42938.3|42918.3|42933.3|42913.3|6
1623890040000|2021-06-17 00:34:00|42933.7|42913.7|42932.9|42912.9|42933.7|42913.7|42932.9|42912.9|1
1623890050000|2021-06-17 00:34:10|42933.3|42913.3|42930.8|42910.8|42933.3|42913.3|42928.3|42908.3|1
1623890060000|2021-06-17 00:34:20|42928.7|42908.7|42925.8|42905.8|42930.8|42910.8|42925.8|42905.8|3
1623890070000|2021-06-17 00:34:30|42925.4|42905.4|42912.9|42892.9|42925.8|42905.8|42912.9|42892.9|5
1623890090000|2021-06-17 00:34:50|42914.9|42894.9|42908.7|42888.7|42914.9|42894.9|42908.7|42888.7|4
1623890100000|2021-06-17 00:35:00|42908.3|42888.3|42902.9|42882.9|42908.3|42888.3|42900.8|42880.8|4
1623890110000|2021-06-17 00:35:10|42905.4|42885.4|42900.8|42880.8|42905.4|42885.4|42900.8|42880.8|2
1623890120000|2021-06-17 00:35:20|42900.4|42880.4|42900.8|42880.8|42900.8|42880.8|42900.4|42880.4|6
1623890130000|2021-06-17 00:35:30|42900.4|42880.4|42898.7|42878.7|42900.4|42880.4|42897.9|42877.9|6
1623890140000|2021-06-17 00:35:40|42900.8|42880.8|42900.4|42880.4|42903.3|42883.3|42900.4|42880.4|2
1623890150000|2021-06-17 00:35:50|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42900.8|42880.8|2
1623890160000|2021-06-17 00:36:00|42900.8|42880.8|42902.9|42882.9|42902.9|42882.9|42900.8|42880.8|2
1623890170000|2021-06-17 00:36:10|42902.4|42882.4|42882.9|42862.9|42902.4|42882.4|42882.4|42862.4|18
1623890180000|2021-06-17 00:36:20|42883.3|42863.3|42882.9|42862.9|42883.3|42863.3|42878.3|42858.3|3
1623890190000|2021-06-17 00:36:30|42885.4|42865.4|42889.9|42869.9|42889.9|42869.9|42885.4|42865.4|2
1623890200000|2021-06-17 00:36:40|42887.9|42867.9|42889.9|42869.9|42889.9|42869.9|42887.9|42867.9|0
1623890210000|2021-06-17 00:36:50|42887.9|42867.9|42887.9|42867.9|42889.9|42869.9|42887.9|42867.9|0
1623890220000|2021-06-17 00:37:00|42892.9|42872.9|42893.7|42873.7|42893.7|42873.7|42892.9|42872.9|4
1623890230000|2021-06-17 00:37:10|42895.8|42875.8|42897.9|42877.9|42897.9|42877.9|42895.8|42875.8|0
1623890240000|2021-06-17 00:37:20|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|42897.9|42877.9|0
1623890250000|2021-06-17 00:37:30|42897.9|42877.9|42898.3|42878.3|42898.3|42878.3|42897.9|42877.9|1
1623890260000|2021-06-17 00:37:40|42896.2|42876.2|42898.7|42878.7|42900.8|42880.8|42895.8|42875.8|1
1623890270000|2021-06-17 00:37:50|42898.3|42878.3|42895.8|42875.8|42898.3|42878.3|42895.4|42875.4|2
1623890280000|2021-06-17 00:38:00|42895.4|42875.4|42891.2|42871.2|42895.4|42875.4|42891.2|42871.2|5
1623890290000|2021-06-17 00:38:10|42889.2|42869.2|42897.9|42877.9|42897.9|42877.9|42889.2|42869.2|4
1623890300000|2021-06-17 00:38:20|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|0
1623890310000|2021-06-17 00:38:30|42897.9|42877.9|42902.9|42882.9|42902.9|42882.9|42897.9|42877.9|7
1623890320000|2021-06-17 00:38:40|42903.3|42883.3|42908.3|42888.3|42908.3|42888.3|42903.3|42883.3|1
1623890330000|2021-06-17 00:38:50|42908.7|42888.7|42908.7|42888.7|42909.2|42889.2|42908.7|42888.7|2
1623890340000|2021-06-17 00:39:00|42910.8|42890.8|42913.3|42893.3|42913.3|42893.3|42910.8|42890.8|2
1623890350000|2021-06-17 00:39:10|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|1
1623890360000|2021-06-17 00:39:20|42914.2|42894.2|42913.3|42893.3|42914.2|42894.2|42913.3|42893.3|7
1623890370000|2021-06-17 00:39:30|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|2
1623890380000|2021-06-17 00:39:40|42920.8|42900.8|42929.9|42909.9|42929.9|42909.9|42920.8|42900.8|23
1623890390000|2021-06-17 00:39:50|42927.9|42907.9|42929.9|42909.9|42929.9|42909.9|42927.9|42907.9|1
1623890400000|2021-06-17 00:40:00|42927.9|42907.9|42928.7|42908.7|42932.9|42912.9|42927.9|42907.9|4
1623890410000|2021-06-17 00:40:10|42930.8|42910.8|42933.3|42913.3|42933.7|42913.7|42928.7|42908.7|3
1623890420000|2021-06-17 00:40:20|42932.9|42912.9|42934.2|42914.2|42934.2|42914.2|42928.7|42908.7|4
1623890430000|2021-06-17 00:40:30|42936.2|42916.2|42935.8|42915.8|42936.2|42916.2|42935.8|42915.8|2
1623890440000|2021-06-17 00:40:40|42946.2|42926.2|42945.8|42925.8|42947.9|42927.9|42945.8|42925.8|14
1623890450000|2021-06-17 00:40:50|42945.4|42925.4|42945.4|42925.4|42948.3|42928.3|42943.3|42923.3|1
1623890460000|2021-06-17 00:41:00|42943.3|42923.3|42942.9|42922.9|42943.3|42923.3|42942.9|42922.9|3
1623890470000|2021-06-17 00:41:10|42945.4|42925.4|42930.4|42910.4|42945.4|42925.4|42930.4|42910.4|6
1623890480000|2021-06-17 00:41:20|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1623890500000|2021-06-17 00:41:40|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42929.9|42909.9|1
1623890510000|2021-06-17 00:41:50|42928.3|42908.3|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|4
1623890520000|2021-06-17 00:42:00|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42920.4|42900.4|8
1623890530000|2021-06-17 00:42:10|42923.3|42903.3|42925.4|42905.4|42925.4|42905.4|42923.3|42903.3|0
1623890540000|2021-06-17 00:42:20|42927.4|42907.4|42927.9|42907.9|42927.9|42907.9|42927.4|42907.4|0
1623890550000|2021-06-17 00:42:30|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|42928.3|42908.3|1
1623890560000|2021-06-17 00:42:40|42930.4|42910.4|42938.3|42918.3|42938.3|42918.3|42930.4|42910.4|7
1623890570000|2021-06-17 00:42:50|42940.8|42920.8|42950.8|42930.8|42950.8|42930.8|42940.8|42920.8|7
1623890580000|2021-06-17 00:43:00|42956.2|42936.2|42963.3|42943.3|42963.3|42943.3|42956.2|42936.2|8
1623890590000|2021-06-17 00:43:10|42967.4|42947.4|42970.8|42950.8|42970.8|42950.8|42965.8|42945.8|7
1623890600000|2021-06-17 00:43:20|42968.7|42948.7|42968.3|42948.3|42968.7|42948.7|42968.3|42948.3|3
1623890610000|2021-06-17 00:43:30|42962.4|42942.4|42957.9|42937.9|42962.4|42942.4|42957.9|42937.9|4
1623890620000|2021-06-17 00:43:40|42955.4|42935.4|42953.3|42933.3|42958.3|42938.3|42953.3|42933.3|5
1623890630000|2021-06-17 00:43:50|||||||||1
1623890640000|2021-06-17 00:44:00|42958.3|42938.3|42955.4|42935.4|42958.3|42938.3|42953.3|42933.3|6
1623890650000|2021-06-17 00:44:10|42953.3|42933.3|42948.3|42928.3|42953.3|42933.3|42948.3|42928.3|5
1623890660000|2021-06-17 00:44:20|42953.7|42933.7|42963.3|42943.3|42963.3|42943.3|42953.7|42933.7|21
1623890670000|2021-06-17 00:44:30|42965.4|42945.4|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|0
1623890690000|2021-06-17 00:44:50|42967.9|42947.9|42965.8|42945.8|42968.3|42948.3|42963.3|42943.3|0
1623890700000|2021-06-17 00:45:00|42967.9|42947.9|42963.3|42943.3|42967.9|42947.9|42963.3|42943.3|1
1623890710000|2021-06-17 00:45:10|42965.4|42945.4|42965.8|42945.8|42965.8|42945.8|42965.4|42945.4|7
1623890720000|2021-06-17 00:45:20|42965.4|42945.4|42963.3|42943.3|42965.4|42945.4|42963.3|42943.3|0
1623890730000|2021-06-17 00:45:30|42963.7|42943.7|42963.3|42943.3|42963.7|42943.7|42963.3|42943.3|1
1623890740000|2021-06-17 00:45:40|||||||||4
1623890760000|2021-06-17 00:46:00|42963.7|42943.7|42975.4|42955.4|42977.9|42957.9|42963.7|42943.7|11
1623890770000|2021-06-17 00:46:10|42973.3|42953.3|42978.3|42958.3|42978.3|42958.3|42973.3|42953.3|1
1623890780000|2021-06-17 00:46:20|42980.8|42960.8|42985.4|42965.4|42985.4|42965.4|42980.8|42960.8|1
1623890790000|2021-06-17 00:46:30|42988.7|42968.7|42991.7|42971.7|42991.7|42971.7|42988.7|42968.7|2
1623890800000|2021-06-17 00:46:40|42993.7|42973.7|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|6
1623890810000|2021-06-17 00:46:50|42998.3|42978.3|42997.9|42977.9|43002.9|42982.9|42997.9|42977.9|8
1623890820000|2021-06-17 00:47:00|42998.3|42978.3|43001.2|42981.2|43001.2|42981.2|42998.3|42978.3|5
1623890830000|2021-06-17 00:47:10|43003.3|42983.3|43008.7|42988.7|43008.7|42988.7|43003.3|42983.3|10
1623890840000|2021-06-17 00:47:20|43009.2|42989.2|43012.9|42992.9|43012.9|42992.9|43008.3|42988.3|2
1623890850000|2021-06-17 00:47:30|43005.4|42985.4|43004.9|42984.9|43005.4|42985.4|43002.4|42982.4|8
1623890860000|2021-06-17 00:47:40|43005.4|42985.4|43000.4|42980.4|43005.4|42985.4|43000.4|42980.4|0
1623890870000|2021-06-17 00:47:50|43002.4|42982.4|43002.9|42982.9|43002.9|42982.9|43002.4|42982.4|1
1623890880000|2021-06-17 00:48:00|43000.4|42980.4|43012.4|42992.4|43012.4|42992.4|43000.4|42980.4|6
1623890890000|2021-06-17 00:48:10|43013.3|42993.3|43023.3|43003.3|43025.8|43005.8|43013.3|42993.3|18
1623890900000|2021-06-17 00:48:20|43025.8|43005.8|43018.3|42998.3|43025.8|43005.8|43018.3|42998.3|28
1623890910000|2021-06-17 00:48:30|43020.4|43000.4|43015.8|42995.8|43020.4|43000.4|43013.3|42993.3|13
1623890920000|2021-06-17 00:48:40|43017.9|42997.9|43013.3|42993.3|43017.9|42997.9|43013.3|42993.3|0
1623890940000|2021-06-17 00:49:00|43012.4|42992.4|43012.4|42992.4|43012.9|42992.9|43012.4|42992.4|3
1623890950000|2021-06-17 00:49:10|43010.4|42990.4|43008.3|42988.3|43010.4|42990.4|43008.3|42988.3|1
1623890960000|2021-06-17 00:49:20|43006.2|42986.2|43003.3|42983.3|43006.2|42986.2|43003.3|42983.3|1
1623890970000|2021-06-17 00:49:30|||||||||5
1623890980000|2021-06-17 00:49:40|43003.7|42983.7|43005.8|42985.8|43005.8|42985.8|43003.7|42983.7|2
1623890990000|2021-06-17 00:49:50|43003.7|42983.7|43003.3|42983.3|43003.7|42983.7|43003.3|42983.3|2
1623891000000|2021-06-17 00:50:00|43000.8|42980.8|42996.2|42976.2|43000.8|42980.8|42996.2|42976.2|4
1623891010000|2021-06-17 00:50:10|42995.8|42975.8|42986.2|42966.2|42995.8|42975.8|42986.2|42966.2|7
1623891020000|2021-06-17 00:50:20|42984.2|42964.2|42988.3|42968.3|42988.3|42968.3|42984.2|42964.2|5
1623891030000|2021-06-17 00:50:30|42990.4|42970.4|42993.3|42973.3|42993.3|42973.3|42990.4|42970.4|10
1623891040000|2021-06-17 00:50:40|42988.3|42968.3|42983.3|42963.3|42988.3|42968.3|42983.3|42963.3|6
1623891050000|2021-06-17 00:50:50|42983.7|42963.7|42982.9|42962.9|42985.4|42965.4|42982.9|42962.9|6
1623891060000|2021-06-17 00:51:00|42985.4|42965.4|42987.9|42967.9|42987.9|42967.9|42985.4|42965.4|5
1623891070000|2021-06-17 00:51:10|42988.3|42968.3|42987.9|42967.9|42988.3|42968.3|42987.9|42967.9|1
1623891080000|2021-06-17 00:51:20|42985.8|42965.8|42987.9|42967.9|42988.3|42968.3|42985.8|42965.8|0
1623891090000|2021-06-17 00:51:30|42988.3|42968.3|42987.9|42967.9|42990.8|42970.8|42987.9|42967.9|6
1623891100000|2021-06-17 00:51:40|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|2
1623891120000|2021-06-17 00:52:00|42987.9|42967.9|42985.8|42965.8|42987.9|42967.9|42983.7|42963.7|5
1623891130000|2021-06-17 00:52:10|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|0
1623891140000|2021-06-17 00:52:20|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|5
1623891150000|2021-06-17 00:52:30|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|3
1623891160000|2021-06-17 00:52:40|42988.3|42968.3|43030.8|43010.8|43031.2|43011.2|42988.3|42968.3|8
1623891170000|2021-06-17 00:52:50|43030.4|43010.4|43025.4|43005.4|43030.4|43010.4|43025.4|43005.4|8
1623891180000|2021-06-17 00:53:00|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|0
1623891190000|2021-06-17 00:53:10|43020.4|43000.4|43018.3|42998.3|43020.4|43000.4|43016.2|42996.2|5
1623891200000|2021-06-17 00:53:20|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|2
1623891210000|2021-06-17 00:53:30|43018.3|42998.3|43015.8|42995.8|43020.8|43000.8|43015.8|42995.8|4
1623891220000|2021-06-17 00:53:40|43013.3|42993.3|43012.9|42992.9|43013.3|42993.3|43012.9|42992.9|2
1623891240000|2021-06-17 00:54:00|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|3
1623891250000|2021-06-17 00:54:10|||||||||4
1623891260000|2021-06-17 00:54:20|||||||||2
1623891270000|2021-06-17 00:54:30|43015.4|42995.4|43015.8|42995.8|43015.8|42995.8|43015.4|42995.4|2
1623891280000|2021-06-17 00:54:40|43017.9|42997.9|43012.9|42992.9|43017.9|42997.9|43012.9|42992.9|4
1623891290000|2021-06-17 00:54:50|43010.4|42990.4|43012.9|42992.9|43013.3|42993.3|43010.4|42990.4|12
1623891300000|2021-06-17 00:55:00|43010.8|42990.8|43008.3|42988.3|43012.9|42992.9|43008.3|42988.3|1
1623891310000|2021-06-17 00:55:10|43012.4|42992.4|43012.9|42992.9|43012.9|42992.9|43008.7|42988.7|2
1623891320000|2021-06-17 00:55:20|43010.8|42990.8|43008.3|42988.3|43013.3|42993.3|43008.3|42988.3|2
1623891330000|2021-06-17 00:55:30|43010.4|42990.4|43015.4|42995.4|43015.4|42995.4|43010.4|42990.4|4
1623891340000|2021-06-17 00:55:40|43013.3|42993.3|43020.4|43000.4|43022.4|43002.4|43013.3|42993.3|6
1623891350000|2021-06-17 00:55:50|43017.9|42997.9|43015.8|42995.8|43019.9|42999.9|43015.8|42995.8|4
1623891360000|2021-06-17 00:56:00|43017.9|42997.9|43015.8|42995.8|43017.9|42997.9|43015.8|42995.8|0
1623891370000|2021-06-17 00:56:10|43017.9|42997.9|43017.9|42997.9|43018.3|42998.3|43017.9|42997.9|2
1623891380000|2021-06-17 00:56:20|43018.3|42998.3|43020.4|43000.4|43020.4|43000.4|43017.9|42997.9|4
1623891390000|2021-06-17 00:56:30|43021.2|43001.2|43028.3|43008.3|43030.4|43010.4|43021.2|43001.2|10
1623891400000|2021-06-17 00:56:40|43028.7|43008.7|43033.3|43013.3|43033.3|43013.3|43028.7|43008.7|2
1623891410000|2021-06-17 00:56:50|43028.3|43008.3|43033.3|43013.3|43033.3|43013.3|43028.3|43008.3|5
1623891420000|2021-06-17 00:57:00|43032.4|43012.4|43028.3|43008.3|43032.4|43012.4|43028.3|43008.3|2
1623891430000|2021-06-17 00:57:10|||||||||3
1623891440000|2021-06-17 00:57:20|43025.8|43005.8|43050.8|43030.8|43057.9|43037.9|43025.8|43005.8|6
1623891450000|2021-06-17 00:57:30|43052.9|43032.9|43050.4|43030.4|43052.9|43032.9|43043.3|43023.3|11
1623891460000|2021-06-17 00:57:40|43048.3|43028.3|43047.9|43027.9|43048.3|43028.3|43047.9|43027.9|6
1623891470000|2021-06-17 00:57:50|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|2
1623891480000|2021-06-17 00:58:00|43043.3|43023.3|43055.8|43035.8|43055.8|43035.8|43042.4|43022.4|10
1623891490000|2021-06-17 00:58:10|43057.9|43037.9|43053.3|43033.3|43057.9|43037.9|43051.2|43031.2|8
1623891500000|2021-06-17 00:58:20|43053.7|43033.7|43058.3|43038.3|43062.9|43042.9|43053.3|43033.3|11
1623891510000|2021-06-17 00:58:30|43055.8|43035.8|43037.9|43017.9|43055.8|43035.8|43037.9|43017.9|16
1623891520000|2021-06-17 00:58:40|43037.4|43017.4|43038.3|43018.3|43038.3|43018.3|43033.3|43013.3|2
1623891530000|2021-06-17 00:58:50|43035.8|43015.8|43034.9|43014.9|43035.8|43015.8|43034.9|43014.9|5
1623891540000|2021-06-17 00:59:00|43035.8|43015.8|43032.9|43012.9|43035.8|43015.8|43032.9|43012.9|2
1623891550000|2021-06-17 00:59:10|43030.8|43010.8|43032.9|43012.9|43033.3|43013.3|43030.8|43010.8|2
1623891560000|2021-06-17 00:59:20|43035.4|43015.4|43028.7|43008.7|43035.4|43015.4|43028.7|43008.7|8
1623891570000|2021-06-17 00:59:30|43057.9|43037.9|43055.4|43035.4|43057.9|43037.9|43048.7|43028.7|21
1623891580000|2021-06-17 00:59:40|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43053.3|43033.3|9
1623891590000|2021-06-17 00:59:50|43050.8|43030.8|43045.8|43025.8|43050.8|43030.8|43045.8|43025.8|11
1623891600000|2021-06-17 01:00:00|43045.4|43025.4|43124.9|43104.9|43165.4|43145.4|43020.4|43000.4|117
1623891610000|2021-06-17 01:00:10|43122.9|43102.9|43075.8|43055.8|43127.9|43107.9|43058.7|43038.7|89
1623891620000|2021-06-17 01:00:20|43078.3|43058.3|43015.4|42995.4|43078.3|43058.3|43010.7|42990.7|55
1623891630000|2021-06-17 01:00:30|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|42996.2|42976.2|31
1623891640000|2021-06-17 01:00:40|43012.9|42992.9|43015.4|42995.4|43044.9|43024.9|43006.2|42986.2|82
1623891650000|2021-06-17 01:00:50|43017.9|42997.9|43014.9|42994.9|43027.9|43007.9|43014.9|42994.9|33
1623891660000|2021-06-17 01:01:00|43015.4|42995.4|42973.7|42953.7|43017.9|42997.9|42973.7|42953.7|29
1623891670000|2021-06-17 01:01:10|42975.8|42955.8|43000.4|42980.4|43005.8|42985.8|42962.9|42942.9|60
1623891680000|2021-06-17 01:01:20|43000.8|42980.8|42962.4|42942.4|43000.8|42980.8|42962.4|42942.4|48
1623891690000|2021-06-17 01:01:30|42957.9|42937.9|42943.3|42923.3|42957.9|42937.9|42935.8|42915.8|39
1623891700000|2021-06-17 01:01:40|42943.7|42923.7|42975.8|42955.8|42975.8|42955.8|42943.7|42923.7|26
1623891710000|2021-06-17 01:01:50|42977.9|42957.9|43005.8|42985.8|43007.9|42987.9|42977.9|42957.9|28
1623891720000|2021-06-17 01:02:00|43005.4|42985.4|42969.9|42949.9|43005.4|42985.4|42969.9|42949.9|14
1623891730000|2021-06-17 01:02:10|42965.8|42945.8|42982.9|42962.9|42982.9|42962.9|42960.8|42940.8|31
1623891740000|2021-06-17 01:02:20|42982.4|42962.4|42975.8|42955.8|42982.4|42962.4|42972.9|42952.9|4
1623891750000|2021-06-17 01:02:30|42976.7|42956.7|42993.7|42973.7|42993.7|42973.7|42976.2|42956.2|8
1623891760000|2021-06-17 01:02:40|42995.8|42975.8|42993.7|42973.7|43002.4|42982.4|42993.3|42973.3|19
1623891770000|2021-06-17 01:02:50|42989.6|42969.6|43000.8|42980.8|43008.3|42988.3|42986.2|42966.2|34
1623891780000|2021-06-17 01:03:00|43001.2|42981.2|43045.8|43025.8|43045.8|43025.8|43001.2|42981.2|35
1623891790000|2021-06-17 01:03:10|43047.1|43027.1|43020.8|43000.8|43053.3|43033.3|43020.8|43000.8|57
1623891800000|2021-06-17 01:03:20|43021.7|43001.7|43053.7|43033.7|43053.7|43033.7|43021.7|43001.7|23
1623891810000|2021-06-17 01:03:30|43055.8|43035.8|43055.8|43035.8|43065.4|43045.4|43055.8|43035.8|9
1623891820000|2021-06-17 01:03:40|43057.9|43037.9|43070.8|43050.8|43070.8|43050.8|43055.8|43035.8|8
1623891830000|2021-06-17 01:03:50|43075.8|43055.8|43093.3|43073.3|43093.3|43073.3|43075.8|43055.8|14
1623891840000|2021-06-17 01:04:00|43092.9|43072.9|43070.8|43050.8|43092.9|43072.9|43070.8|43050.8|12
1623891850000|2021-06-17 01:04:10|43072.9|43052.9|43077.9|43057.9|43077.9|43057.9|43070.8|43050.8|14
1623891860000|2021-06-17 01:04:20|43079.2|43059.2|43100.4|43080.4|43102.4|43082.4|43079.2|43059.2|10
1623891870000|2021-06-17 01:04:30|43099.9|43079.9|43120.8|43100.8|43120.8|43100.8|43097.9|43077.9|33
1623891880000|2021-06-17 01:04:40|43118.7|43098.7|43108.3|43088.3|43118.7|43098.7|43107.9|43087.9|18
1623891890000|2021-06-17 01:04:50|43107.9|43087.9|43128.7|43108.7|43128.7|43108.7|43107.9|43087.9|26
1623891900000|2021-06-17 01:05:00|43133.7|43113.7|43112.9|43092.9|43146.7|43126.7|43110.8|43090.8|35
1623891910000|2021-06-17 01:05:10|43112.4|43092.4|43113.7|43093.7|43118.3|43098.3|43103.3|43083.3|23
1623891920000|2021-06-17 01:05:20|43115.8|43095.8|43146.2|43126.2|43146.2|43126.2|43110.8|43090.8|20
1623891930000|2021-06-17 01:05:30|43148.3|43128.3|43145.8|43125.8|43160.4|43140.4|43143.3|43123.3|27
1623891940000|2021-06-17 01:05:40|43146.2|43126.2|43126.7|43106.7|43151.2|43131.2|43126.7|43106.7|28
1623891950000|2021-06-17 01:05:50|43126.2|43106.2|43161.2|43141.2|43161.2|43141.2|43126.2|43106.2|32
1623891960000|2021-06-17 01:06:00|43165.8|43145.8|43168.3|43148.3|43183.3|43163.3|43165.8|43145.8|36
1623891970000|2021-06-17 01:06:10|43165.8|43145.8|43163.7|43143.7|43165.8|43145.8|43160.8|43140.8|10
1623891980000|2021-06-17 01:06:20|43166.2|43146.2|43136.2|43116.2|43168.7|43148.7|43133.3|43113.3|19
1623891990000|2021-06-17 01:06:30|43133.7|43113.7|43123.7|43103.7|43138.3|43118.3|43118.7|43098.7|12
1623892000000|2021-06-17 01:06:40|43128.7|43108.7|43137.9|43117.9|43138.3|43118.3|43128.7|43108.7|8
1623892010000|2021-06-17 01:06:50|43135.8|43115.8|43122.9|43102.9|43135.8|43115.8|43122.4|43102.4|5
1623892020000|2021-06-17 01:07:00|43122.4|43102.4|43095.8|43075.8|43122.4|43102.4|43095.8|43075.8|13
1623892030000|2021-06-17 01:07:10|43100.8|43080.8|43103.7|43083.7|43103.7|43083.7|43100.4|43080.4|12
1623892040000|2021-06-17 01:07:20|43105.8|43085.8|43110.8|43090.8|43110.8|43090.8|43103.7|43083.7|8
1623892050000|2021-06-17 01:07:30|43108.7|43088.7|43110.4|43090.4|43110.4|43090.4|43105.8|43085.8|8
1623892060000|2021-06-17 01:07:40|43108.3|43088.3|43103.7|43083.7|43113.3|43093.3|43103.7|43083.7|19
1623892070000|2021-06-17 01:07:50|43108.3|43088.3|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|8
1623892080000|2021-06-17 01:08:00|43105.4|43085.4|43105.8|43085.8|43105.8|43085.8|43105.4|43085.4|5
1623892090000|2021-06-17 01:08:10|43103.7|43083.7|43103.7|43083.7|43105.8|43085.8|43103.7|43083.7|2
1623892100000|2021-06-17 01:08:20|43101.2|43081.2|43107.9|43087.9|43107.9|43087.9|43101.2|43081.2|6
1623892110000|2021-06-17 01:08:30|43108.3|43088.3|43108.7|43088.7|43108.7|43088.7|43108.3|43088.3|3
1623892120000|2021-06-17 01:08:40|43108.3|43088.3|43105.8|43085.8|43108.7|43088.7|43105.8|43085.8|12
1623892130000|2021-06-17 01:08:50|43106.7|43086.7|43143.7|43123.7|43143.7|43123.7|43106.7|43086.7|45
1623892140000|2021-06-17 01:09:00|43141.2|43121.2|43133.7|43113.7|43143.3|43123.3|43132.9|43112.9|39
1623892150000|2021-06-17 01:09:10|43135.8|43115.8|43121.2|43101.2|43138.3|43118.3|43121.2|43101.2|13
1623892160000|2021-06-17 01:09:20|43118.7|43098.7|43100.8|43080.8|43118.7|43098.7|43100.8|43080.8|24
1623892170000|2021-06-17 01:09:30|43098.3|43078.3|43120.8|43100.8|43120.8|43100.8|43098.3|43078.3|15
1623892180000|2021-06-17 01:09:40|43118.7|43098.7|43112.9|43092.9|43118.7|43098.7|43112.9|43092.9|8
1623892190000|2021-06-17 01:09:50|43110.8|43090.8|43135.8|43115.8|43135.8|43115.8|43107.9|43087.9|16
1623892200000|2021-06-17 01:10:00|43133.7|43113.7|43126.7|43106.7|43136.2|43116.2|43126.7|43106.7|5
1623892210000|2021-06-17 01:10:10|43124.2|43104.2|43140.8|43120.8|43140.8|43120.8|43124.2|43104.2|6
1623892220000|2021-06-17 01:10:20|43138.3|43118.3|43135.8|43115.8|43140.8|43120.8|43135.4|43115.4|9
1623892230000|2021-06-17 01:10:30|43137.9|43117.9|43138.3|43118.3|43142.5|43122.5|43128.7|43108.7|10
1623892240000|2021-06-17 01:10:40|43142.9|43122.9|43170.8|43150.8|43170.8|43150.8|43138.3|43118.3|16
1623892250000|2021-06-17 01:10:50|43171.2|43151.2|43160.8|43140.8|43180.8|43160.8|43155.8|43135.8|32
1623892260000|2021-06-17 01:11:00|43158.7|43138.7|43155.8|43135.8|43160.4|43140.4|43153.3|43133.3|11
1623892270000|2021-06-17 01:11:10|43153.7|43133.7|43148.3|43128.3|43155.8|43135.8|43148.3|43128.3|1
1623892280000|2021-06-17 01:11:20|43147.9|43127.9|43173.3|43153.3|43173.3|43153.3|43147.9|43127.9|6
1623892290000|2021-06-17 01:11:30|43175.4|43155.4|43180.8|43160.8|43181.3|43161.3|43172.9|43152.9|3
1623892300000|2021-06-17 01:11:40|43183.3|43163.3|43185.8|43165.8|43187.9|43167.9|43180.8|43160.8|13
1623892310000|2021-06-17 01:11:50|43180.8|43160.8|43198.3|43178.3|43198.3|43178.3|43180.8|43160.8|35
1623892320000|2021-06-17 01:12:00|43200.4|43180.4|43183.3|43163.3|43202.9|43182.9|43180.8|43160.8|42
1623892330000|2021-06-17 01:12:10|43183.8|43163.8|43190.4|43170.4|43193.3|43173.3|43183.8|43163.8|14
1623892340000|2021-06-17 01:12:20|43182.9|43162.9|43185.4|43165.4|43195.8|43175.8|43182.9|43162.9|22
1623892350000|2021-06-17 01:12:30|43187.9|43167.9|43190.4|43170.4|43190.4|43170.4|43185.4|43165.4|3
1623892360000|2021-06-17 01:12:40|43188.3|43168.3|43187.9|43167.9|43192.9|43172.9|43187.9|43167.9|7
1623892370000|2021-06-17 01:12:50|43188.3|43168.3|43205|43185|43205|43185|43188.3|43168.3|9
1623892380000|2021-06-17 01:13:00|43207|43187|43208.3|43188.3|43217.9|43197.9|43205.8|43185.8|26
1623892390000|2021-06-17 01:13:10|43208.8|43188.8|43215.4|43195.4|43218.3|43198.3|43208.3|43188.3|12
1623892400000|2021-06-17 01:13:20|43213.3|43193.3|43205.8|43185.8|43215.8|43195.8|43203.3|43183.3|13
1623892410000|2021-06-17 01:13:30|43208.3|43188.3|43197.9|43177.9|43208.3|43188.3|43197.9|43177.9|9
1623892420000|2021-06-17 01:13:40|43200.4|43180.4|43202.9|43182.9|43210.8|43190.8|43198.3|43178.3|3
1623892430000|2021-06-17 01:13:50|43200.8|43180.8|43185.8|43165.8|43200.8|43180.8|43183.3|43163.3|16
1623892440000|2021-06-17 01:14:00|43183.3|43163.3|43182.9|43162.9|43183.3|43163.3|43178.3|43158.3|4
1623892450000|2021-06-17 01:14:10|43183.3|43163.3|43198.3|43178.3|43198.3|43178.3|43183.3|43163.3|10
1623892460000|2021-06-17 01:14:20|43200.4|43180.4|43213.3|43193.3|43215.8|43195.8|43200.4|43180.4|2
1623892470000|2021-06-17 01:14:30|43215.4|43195.4|43220.8|43200.8|43223.3|43203.3|43215.4|43195.4|23
1623892480000|2021-06-17 01:14:40|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43218.3|43198.3|3
1623892490000|2021-06-17 01:14:50|43223.3|43203.3|43213.3|43193.3|43223.3|43203.3|43213.3|43193.3|15
1623892500000|2021-06-17 01:15:00|43212.9|43192.9|43206.3|43186.3|43215.8|43195.8|43206.3|43186.3|4
1623892510000|2021-06-17 01:15:10|43208.3|43188.3|43207.5|43187.5|43208.3|43188.3|43205.4|43185.4|6
1623892520000|2021-06-17 01:15:20|43208.3|43188.3|43220.8|43200.8|43220.8|43200.8|43208.3|43188.3|4
1623892530000|2021-06-17 01:15:30|43222.9|43202.9|43218.3|43198.3|43228.3|43208.3|43218.3|43198.3|15
1623892540000|2021-06-17 01:15:40|43213.3|43193.3|43207.9|43187.9|43213.3|43193.3|43207.9|43187.9|20
1623892550000|2021-06-17 01:15:50|43210.8|43190.8|43211.3|43191.3|43212.9|43192.9|43205.8|43185.8|14
1623892560000|2021-06-17 01:16:00|43213.3|43193.3|43213.3|43193.3|43225.8|43205.8|43208.8|43188.8|12
1623892570000|2021-06-17 01:16:10|43210.8|43190.8|43210.8|43190.8|43212.9|43192.9|43208.3|43188.3|10
1623892580000|2021-06-17 01:16:20|43210.4|43190.4|43212.9|43192.9|43212.9|43192.9|43208.3|43188.3|3
1623892590000|2021-06-17 01:16:30|43208.8|43188.8|43213.3|43193.3|43213.3|43193.3|43208.3|43188.3|12
1623892600000|2021-06-17 01:16:40|43217.9|43197.9|43220.4|43200.4|43220.4|43200.4|43217.9|43197.9|2
1623892610000|2021-06-17 01:16:50|43222.9|43202.9|43225.4|43205.4|43225.4|43205.4|43222.9|43202.9|3
1623892620000|2021-06-17 01:17:00|43223.3|43203.3|43245.8|43225.8|43245.8|43225.8|43223.3|43203.3|45
1623892630000|2021-06-17 01:17:10|43243.8|43223.8|43248.3|43228.3|43253.3|43233.3|43243.8|43223.8|51
1623892640000|2021-06-17 01:17:20|43247.9|43227.9|43256.3|43236.3|43256.3|43236.3|43243.3|43223.3|23
1623892650000|2021-06-17 01:17:30|43256.7|43236.7|43255.8|43235.8|43263.3|43243.3|43255.8|43235.8|36
1623892660000|2021-06-17 01:17:40|43253.3|43233.3|43260.4|43240.4|43261.3|43241.3|43253.3|43233.3|30
1623892670000|2021-06-17 01:17:50|43258.3|43238.3|43260.4|43240.4|43260.4|43240.4|43258.3|43238.3|2
1623892680000|2021-06-17 01:18:00|43261.3|43241.3|43285.8|43265.8|43285.8|43265.8|43260.8|43240.8|25
1623892690000|2021-06-17 01:18:10|43283.3|43263.3|43285.4|43265.4|43293.3|43273.3|43283.3|43263.3|40
1623892700000|2021-06-17 01:18:20|43285|43265|43277.9|43257.9|43285.4|43265.4|43274.2|43254.2|37
1623892710000|2021-06-17 01:18:30|43277.5|43257.5|43253.3|43233.3|43277.5|43257.5|43253.3|43233.3|23
1623892720000|2021-06-17 01:18:40|43251.3|43231.3|43253.3|43233.3|43253.3|43233.3|43250.8|43230.8|4
1623892730000|2021-06-17 01:18:50|43250.8|43230.8|43233.3|43213.3|43253.3|43233.3|43228.8|43208.8|15
1623892740000|2021-06-17 01:19:00|43233.8|43213.8|43236.3|43216.3|43237.9|43217.9|43232.9|43212.9|42
1623892750000|2021-06-17 01:19:10|43235.8|43215.8|43252.9|43232.9|43252.9|43232.9|43235.8|43215.8|8
1623892760000|2021-06-17 01:19:20|43253.3|43233.3|43265.4|43245.4|43265.4|43245.4|43253.3|43233.3|11
1623892770000|2021-06-17 01:19:30|43265.8|43245.8|43272.9|43252.9|43275.4|43255.4|43265.8|43245.8|7
1623892780000|2021-06-17 01:19:40|43270.8|43250.8|43267.9|43247.9|43272.9|43252.9|43267.9|43247.9|8
1623892790000|2021-06-17 01:19:50|43263.3|43243.3|43262.5|43242.5|43267.9|43247.9|43262.5|43242.5|230
1623892800000|2021-06-17 01:20:00|43257.5|43237.5|43260|43240|43260|43240|43247.9|43227.9|14
1623892810000|2021-06-17 01:20:10|43260.4|43240.4|43282.9|43262.9|43285|43265|43260.4|43240.4|10
1623892820000|2021-06-17 01:20:20|43282.5|43262.5|43292.5|43272.5|43292.9|43272.9|43282.5|43262.5|10
1623892830000|2021-06-17 01:20:30|43290|43270|43285|43265|43290|43270|43285|43265|3
1623892840000|2021-06-17 01:20:40|43284.5|43264.5|43277|43257|43284.5|43264.5|43277|43257|6
1623892850000|2021-06-17 01:20:50|43275|43255|43282|43262|43282|43262|43275|43255|6
1623892860000|2021-06-17 01:21:00|43284.1|43264.1|43285|43265|43285|43265|43280|43260|3
1623892870000|2021-06-17 01:21:10|43285.4|43265.4|43285|43265|43287.5|43267.5|43285|43265|3
1623892880000|2021-06-17 01:21:20|43284.5|43264.5|43265|43245|43284.5|43264.5|43265|43245|14
1623892890000|2021-06-17 01:21:30|43264.1|43244.1|43269.1|43249.1|43269.1|43249.1|43264.1|43244.1|9
1623892900000|2021-06-17 01:21:40|43267|43247|43267|43247|43267|43247|43265|43245|0
1623892910000|2021-06-17 01:21:50|43267.5|43247.5|43272|43252|43272|43252|43267.5|43247.5|8
1623892920000|2021-06-17 01:22:00|43267.5|43247.5|43262|43242|43267.5|43247.5|43259.1|43239.1|11
1623892930000|2021-06-17 01:22:10|43261.6|43241.6|43267|43247|43267|43247|43257|43237|24
1623892940000|2021-06-17 01:22:20|43270|43250|43270|43250|43272|43252|43267.5|43247.5|6
1623892950000|2021-06-17 01:22:30|43272|43252|43265|43245|43272|43252|43265|43245|10
1623892960000|2021-06-17 01:22:40|43267.5|43247.5|43262.5|43242.5|43267.5|43247.5|43262.5|43242.5|6
1623892970000|2021-06-17 01:22:50|43260.4|43240.4|43247.5|43227.5|43260.4|43240.4|43245.4|43225.4|24
1623892980000|2021-06-17 01:23:00|43247|43227|43247.5|43227.5|43250|43230|43245|43225|11
1623892990000|2021-06-17 01:23:10|43245|43225|43246.6|43226.6|43253.3|43233.3|43237.5|43217.5|12
1623893000000|2021-06-17 01:23:20|43242.5|43222.5|43237.9|43217.9|43245|43225|43237.9|43217.9|5
1623893010000|2021-06-17 01:23:30|43237.5|43217.5|43222.9|43202.9|43237.5|43217.5|43220|43200|37
1623893020000|2021-06-17 01:23:40|43222.5|43202.5|43227.9|43207.9|43227.9|43207.9|43222.5|43202.5|2
1623893030000|2021-06-17 01:23:50|43232.5|43212.5|43232.9|43212.9|43232.9|43212.9|43227.9|43207.9|21
1623893040000|2021-06-17 01:24:00|43230|43210|43207.9|43187.9|43230|43210|43207.9|43187.9|8
1623893050000|2021-06-17 01:24:10|43207.5|43187.5|43197.9|43177.9|43207.5|43187.5|43197.9|43177.9|2
1623893060000|2021-06-17 01:24:20|43202|43182|43202|43182|43204.1|43184.1|43197.9|43177.9|11
1623893070000|2021-06-17 01:24:30|43204.1|43184.1|43202|43182|43207|43187|43202|43182|11
1623893080000|2021-06-17 01:24:40|43190|43170|43182|43162|43190|43170|43180|43160|21
1623893090000|2021-06-17 01:24:50|43182.5|43162.5|43185|43165|43189.5|43169.5|43182|43162|4
1623893100000|2021-06-17 01:25:00|43184.5|43164.5|43187.5|43167.5|43187.5|43167.5|43182|43162|18
1623893110000|2021-06-17 01:25:10|43187.9|43167.9|43182.9|43162.9|43190|43170|43182.9|43162.9|3
1623893120000|2021-06-17 01:25:20|43185|43165|43182|43162|43185|43165|43182|43162|5
1623893130000|2021-06-17 01:25:30|43182.5|43162.5|43187.5|43167.5|43187.9|43167.9|43182.5|43162.5|5
1623893140000|2021-06-17 01:25:40|43185|43165|43184.5|43164.5|43185|43165|43180|43160|5
1623893160000|2021-06-17 01:26:00|43182.5|43162.5|43185|43165|43185|43165|43175|43155|12
1623893170000|2021-06-17 01:26:10|43184.5|43164.5|43180.4|43160.4|43185|43165|43180.4|43160.4|1
1623893180000|2021-06-17 01:26:20|43179.5|43159.5|43175|43155|43179.5|43159.5|43172.9|43152.9|6
1623893190000|2021-06-17 01:26:30|43175.4|43155.4|43177|43157|43177.5|43157.5|43172.5|43152.5|3
1623893200000|2021-06-17 01:26:40|43177.5|43157.5|43184.5|43164.5|43184.5|43164.5|43177|43157|10
1623893210000|2021-06-17 01:26:50|43182|43162|43187|43167|43187|43167|43182|43162|8
1623893220000|2021-06-17 01:27:00|43187.5|43167.5|43172.5|43152.5|43187.5|43167.5|43172.5|43152.5|17
1623893230000|2021-06-17 01:27:10|43170|43150|43167.5|43147.5|43172|43152|43167.5|43147.5|4
1623893240000|2021-06-17 01:27:20|43172.5|43152.5|43177.5|43157.5|43177.5|43157.5|43172.5|43152.5|15
1623893250000|2021-06-17 01:27:30|43182|43162|43182|43162|43182.5|43162.5|43179.5|43159.5|6
1623893260000|2021-06-17 01:27:40|43182.5|43162.5|43187.5|43167.5|43187.5|43167.5|43182.5|43162.5|7
1623893270000|2021-06-17 01:27:50|43187.9|43167.9|43202.9|43182.9|43202.9|43182.9|43187.5|43167.5|13
1623893280000|2021-06-17 01:28:00|43202.5|43182.5|43212|43192|43212|43192|43202.5|43182.5|8
1623893290000|2021-06-17 01:28:10|43214.5|43194.5|43217.5|43197.5|43217.5|43197.5|43212.5|43192.5|12
1623893300000|2021-06-17 01:28:20|43217.9|43197.9|43220|43200|43220|43200|43214.5|43194.5|6
1623893310000|2021-06-17 01:28:30|43219.5|43199.5|43222|43202|43222|43202|43217.5|43197.5|5
1623893320000|2021-06-17 01:28:40|43220|43200|43217|43197|43222|43202|43217|43197|17
1623893330000|2021-06-17 01:28:50|43217.5|43197.5|43222|43202|43222|43202|43216.6|43196.6|8
1623893340000|2021-06-17 01:29:00|43222.5|43202.5|43222|43202|43225.4|43205.4|43222|43202|9
1623893350000|2021-06-17 01:29:10|43219.5|43199.5|43202.5|43182.5|43219.5|43199.5|43202.5|43182.5|22
1623893360000|2021-06-17 01:29:20|43202|43182|43200|43180|43202|43182|43197.9|43177.9|3
1623893370000|2021-06-17 01:29:30|43197.9|43177.9|43199.5|43179.5|43204.1|43184.1|43197.9|43177.9|7
1623893380000|2021-06-17 01:29:40|43197.5|43177.5|43199.5|43179.5|43202|43182|43197.5|43177.5|13
1623893390000|2021-06-17 01:29:50|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43197|43177|1
1623893400000|2021-06-17 01:30:00|43197.9|43177.9|43240|43220|43247|43227|43197.9|43177.9|36
1623893410000|2021-06-17 01:30:10|43237.5|43217.5|43252|43232|43252|43232|43235|43215|11
1623893420000|2021-06-17 01:30:20|43252.5|43232.5|43259.5|43239.5|43262.9|43242.9|43252.5|43232.5|19
1623893430000|2021-06-17 01:30:30|43262.5|43242.5|43280|43260|43282.5|43262.5|43262.5|43242.5|16
1623893440000|2021-06-17 01:30:40|43277.9|43257.9|43272.5|43252.5|43282.5|43262.5|43270|43250|9
1623893450000|2021-06-17 01:30:50|43274.5|43254.5|43290|43270|43290|43270|43272.5|43252.5|11
1623893460000|2021-06-17 01:31:00|43287.5|43267.5|43280|43260|43287.9|43267.9|43270|43250|16
1623893470000|2021-06-17 01:31:10|43277.9|43257.9|43277.9|43257.9|43284.5|43264.5|43277.9|43257.9|9
1623893480000|2021-06-17 01:31:20|43275.4|43255.4|43262.5|43242.5|43275.4|43255.4|43262.5|43242.5|6
1623893490000|2021-06-17 01:31:30|43260.4|43240.4|43252.5|43232.5|43260.4|43240.4|43250|43230|16
1623893500000|2021-06-17 01:31:40|43255|43235|43252|43232|43255|43235|43247|43227|11
1623893510000|2021-06-17 01:31:50|43247.9|43227.9|43264.5|43244.5|43265|43245|43247.5|43227.5|13
1623893520000|2021-06-17 01:32:00|43262.5|43242.5|43252.9|43232.9|43267.5|43247.5|43252.9|43232.9|30
1623893530000|2021-06-17 01:32:10|43252.5|43232.5|43252|43232|43252.9|43232.9|43248.3|43228.3|5
1623893540000|2021-06-17 01:32:20|43250|43230|43247.9|43227.9|43250|43230|43245.8|43225.8|5
1623893550000|2021-06-17 01:32:30|43252.5|43232.5|43247.9|43227.9|43252.5|43232.5|43247.9|43227.9|8
1623893560000|2021-06-17 01:32:40|43243.3|43223.3|43243.8|43223.8|43247.9|43227.9|43242.5|43222.5|22
1623893570000|2021-06-17 01:32:50|43243.3|43223.3|43242.9|43222.9|43247.9|43227.9|43242.9|43222.9|1
1623893580000|2021-06-17 01:33:00|43247.9|43227.9|43272.9|43252.9|43272.9|43252.9|43242.9|43222.9|16
1623893590000|2021-06-17 01:33:10|43275|43255|43282.9|43262.9|43282.9|43262.9|43272.9|43252.9|6
1623893600000|2021-06-17 01:33:20|43282.5|43262.5|43290|43270|43290|43270|43277.9|43257.9|6
1623893610000|2021-06-17 01:33:30|43292|43272|43292.5|43272.5|43292.5|43272.5|43290|43270|2
1623893620000|2021-06-17 01:33:40|43295|43275|43307.9|43287.9|43307.9|43287.9|43295|43275|17
1623893630000|2021-06-17 01:33:50|43307.5|43287.5|43307|43287|43315|43295|43302.9|43282.9|16
1623893640000|2021-06-17 01:34:00|43302.5|43282.5|43290|43270|43302.5|43282.5|43287.5|43267.5|12
1623893650000|2021-06-17 01:34:10|43287.9|43267.9|43320|43300|43320|43300|43287.9|43267.9|10
1623893660000|2021-06-17 01:34:20|43319.5|43299.5|43307.5|43287.5|43319.5|43299.5|43304.5|43284.5|8
1623893670000|2021-06-17 01:34:30|43310|43290|43312|43292|43312.9|43292.9|43310|43290|1
1623893680000|2021-06-17 01:34:40|43312.5|43292.5|43315|43295|43319.5|43299.5|43312.5|43292.5|3
1623893690000|2021-06-17 01:34:50|43312.9|43292.9|43307.5|43287.5|43312.9|43292.9|43307.5|43287.5|5
1623893700000|2021-06-17 01:35:00|43307|43287|43307|43287|43307|43287|43307|43287|0
1623893710000|2021-06-17 01:35:10|43307.5|43287.5|43305.4|43285.4|43307.5|43287.5|43302.5|43282.5|5
1623893720000|2021-06-17 01:35:20|43307.5|43287.5|43317.5|43297.5|43317.5|43297.5|43307.5|43287.5|15
1623893730000|2021-06-17 01:35:30|43315.4|43295.4|43317.9|43297.9|43317.9|43297.9|43315|43295|8
1623893740000|2021-06-17 01:35:40|43320|43300|43317.9|43297.9|43320.4|43300.4|43317.9|43297.9|7
1623893750000|2021-06-17 01:35:50|43320|43300|43314.5|43294.5|43322.5|43302.5|43302|43282|33
1623893760000|2021-06-17 01:36:00|43312.5|43292.5|43317|43297|43317|43297|43312.5|43292.5|2
1623893770000|2021-06-17 01:36:10|43319.1|43299.1|43315|43295|43319.1|43299.1|43315|43295|4
1623893780000|2021-06-17 01:36:20|43317|43297|43307.5|43287.5|43317|43297|43307.5|43287.5|11
1623893790000|2021-06-17 01:36:30|43307|43287|43302|43282|43307|43287|43302|43282|10
1623893800000|2021-06-17 01:36:40|43302.9|43282.9|43300|43280|43304.5|43284.5|43299.5|43279.5|1
1623893810000|2021-06-17 01:36:50|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|2
1623893820000|2021-06-17 01:37:00|43300|43280|43297.5|43277.5|43300|43280|43297.5|43277.5|9
1623893830000|2021-06-17 01:37:10|43297|43277|43292.9|43272.9|43297|43277|43292.9|43272.9|2
1623893840000|2021-06-17 01:37:20|43297.5|43277.5|43295.4|43275.4|43300.4|43280.4|43295.4|43275.4|8
1623893850000|2021-06-17 01:37:30|43297.9|43277.9|43297|43277|43297.9|43277.9|43297|43277|4
1623893860000|2021-06-17 01:37:40|43292.9|43272.9|43290.8|43270.8|43292.9|43272.9|43290.8|43270.8|1
1623893870000|2021-06-17 01:37:50|43290.4|43270.4|43282|43262|43290.4|43270.4|43282|43262|6
1623893880000|2021-06-17 01:38:00|43280|43260|43280|43260|43280|43260|43280|43260|1
1623893890000|2021-06-17 01:38:10|43277.5|43257.5|43267.5|43247.5|43277.5|43257.5|43267.5|43247.5|28
1623893900000|2021-06-17 01:38:20|43267.9|43247.9|43262.9|43242.9|43267.9|43247.9|43262.9|43242.9|12
1623893910000|2021-06-17 01:38:30|43265.4|43245.4|43265|43245|43267.9|43247.9|43265|43245|8
1623893920000|2021-06-17 01:38:40|43265.4|43245.4|43262.5|43242.5|43267.9|43247.9|43262|43242|6
1623893930000|2021-06-17 01:38:50|43257.9|43237.9|43257.5|43237.5|43258.3|43238.3|43257.5|43237.5|5
1623893940000|2021-06-17 01:39:00|43257|43237|43257|43237|43257|43237|43256.6|43236.6|11
1623893950000|2021-06-17 01:39:10|43257.5|43237.5|43250|43230|43257.5|43237.5|43250|43230|2
1623893960000|2021-06-17 01:39:20|43249.1|43229.1|43242|43222|43249.1|43229.1|43242|43222|20
1623893970000|2021-06-17 01:39:30|43240|43220|43230|43210|43242|43222|43227|43207|29
1623893980000|2021-06-17 01:39:40|43227.9|43207.9|43222.5|43202.5|43229.5|43209.5|43222.5|43202.5|16
1623893990000|2021-06-17 01:39:50|43222|43202|43215|43195|43224.5|43204.5|43215|43195|7
1623894000000|2021-06-17 01:40:00|43217|43197|43215|43195|43217.5|43197.5|43212.9|43192.9|5
1623894010000|2021-06-17 01:40:10|43215.4|43195.4|43220.4|43200.4|43220.4|43200.4|43212.9|43192.9|6
1623894020000|2021-06-17 01:40:20|43222.9|43202.9|43241.6|43221.6|43241.6|43221.6|43222.9|43202.9|29
1623894030000|2021-06-17 01:40:30|43243.7|43223.7|43235|43215|43247|43227|43235|43215|27
1623894040000|2021-06-17 01:40:40|43235.4|43215.4|43238.3|43218.3|43238.3|43218.3|43235.4|43215.4|7
1623894050000|2021-06-17 01:40:50|43242.5|43222.5|43252.9|43232.9|43252.9|43232.9|43242.5|43222.5|6
1623894060000|2021-06-17 01:41:00|43253.3|43233.3|43250.4|43230.4|43257.5|43237.5|43250.4|43230.4|8
1623894070000|2021-06-17 01:41:10|43252.5|43232.5|43247.9|43227.9|43252.5|43232.5|43247.9|43227.9|5
1623894080000|2021-06-17 01:41:20|43245.8|43225.8|43232.5|43212.5|43247.9|43227.9|43232.5|43212.5|7
1623894090000|2021-06-17 01:41:30|43227.5|43207.5|43217.9|43197.9|43230|43210|43217.9|43197.9|7
1623894100000|2021-06-17 01:41:40|43217.5|43197.5|43222.5|43202.5|43222.5|43202.5|43217.5|43197.5|21
1623894110000|2021-06-17 01:41:50|43222.9|43202.9|43217.9|43197.9|43222.9|43202.9|43217.9|43197.9|9
1623894120000|2021-06-17 01:42:00|43218.3|43198.3|43225.4|43205.4|43225.4|43205.4|43218.3|43198.3|10
1623894130000|2021-06-17 01:42:10|43225.8|43205.8|43222|43202|43227.9|43207.9|43222|43202|10
1623894140000|2021-06-17 01:42:20|43222.5|43202.5|43217.9|43197.9|43222.5|43202.5|43217.9|43197.9|2
1623894150000|2021-06-17 01:42:30|43217.5|43197.5|43215.4|43195.4|43217.5|43197.5|43210.4|43190.4|7
1623894160000|2021-06-17 01:42:40|43217.5|43197.5|43217.5|43197.5|43220|43200|43217.5|43197.5|3
1623894170000|2021-06-17 01:42:50|43217.9|43197.9|43212.9|43192.9|43217.9|43197.9|43212.9|43192.9|5
1623894180000|2021-06-17 01:43:00|43212|43192|43210|43190|43212|43192|43210|43190|3
1623894190000|2021-06-17 01:43:10|||||||||2
1623894200000|2021-06-17 01:43:20|43207.9|43187.9|43202|43182|43207.9|43187.9|43202|43182|5
1623894210000|2021-06-17 01:43:30|43200|43180|43195|43175|43200|43180|43195|43175|0
1623894220000|2021-06-17 01:43:40|43195.4|43175.4|43197.5|43177.5|43197.5|43177.5|43192.9|43172.9|3
1623894230000|2021-06-17 01:43:50|43195|43175|43197.5|43177.5|43197.5|43177.5|43195|43175|3
1623894240000|2021-06-17 01:44:00|43195.4|43175.4|43200.4|43180.4|43200.4|43180.4|43195|43175|13
1623894250000|2021-06-17 01:44:10|43202.5|43182.5|43212.9|43192.9|43212.9|43192.9|43202.5|43182.5|3
1623894260000|2021-06-17 01:44:20|43215.4|43195.4|43212.9|43192.9|43217.5|43197.5|43210.4|43190.4|5
1623894270000|2021-06-17 01:44:30|43212.5|43192.5|43210|43190|43212.9|43192.9|43210|43190|2
1623894280000|2021-06-17 01:44:40|43207.9|43187.9|43210|43190|43210|43190|43207.9|43187.9|0
1623894290000|2021-06-17 01:44:50|43207.9|43187.9|43212.9|43192.9|43212.9|43192.9|43202.9|43182.9|10
1623894300000|2021-06-17 01:45:00|43210.4|43190.4|43212.9|43192.9|43212.9|43192.9|43210.4|43190.4|4
1623894310000|2021-06-17 01:45:10|43208.8|43188.8|43207.9|43187.9|43210|43190|43207.9|43187.9|6
1623894320000|2021-06-17 01:45:20|43207.5|43187.5|43202.9|43182.9|43207.5|43187.5|43202.9|43182.9|3
1623894330000|2021-06-17 01:45:30|43202.5|43182.5|43205|43185|43207.5|43187.5|43202.5|43182.5|1
1623894340000|2021-06-17 01:45:40|43202.9|43182.9|43207.9|43187.9|43207.9|43187.9|43202.9|43182.9|3
1623894350000|2021-06-17 01:45:50|43208.3|43188.3|43202.9|43182.9|43210|43190|43202.5|43182.5|8
1623894360000|2021-06-17 01:46:00|43207.5|43187.5|43207.5|43187.5|43207.5|43187.5|43202.5|43182.5|14
1623894370000|2021-06-17 01:46:10|43207.9|43187.9|43210|43190|43210|43190|43207.5|43187.5|7
1623894380000|2021-06-17 01:46:20|43207.5|43187.5|43197|43177|43207.5|43187.5|43192.9|43172.9|15
1623894390000|2021-06-17 01:46:30|43192.9|43172.9|43202.5|43182.5|43202.5|43182.5|43192.9|43172.9|2
1623894400000|2021-06-17 01:46:40|43202|43182|43200|43180|43205|43185|43197.9|43177.9|8
1623894410000|2021-06-17 01:46:50|43202|43182|43195|43175|43202|43182|43194.5|43174.5|8
1623894420000|2021-06-17 01:47:00|43194.5|43174.5|43195|43175|43195|43175|43192|43172|5
1623894430000|2021-06-17 01:47:10|43192.5|43172.5|43205|43185|43205|43185|43192.5|43172.5|5
1623894440000|2021-06-17 01:47:20|43207.5|43187.5|43207.9|43187.9|43207.9|43187.9|43207.5|43187.5|3
1623894450000|2021-06-17 01:47:30|43210.4|43190.4|43215.4|43195.4|43215.4|43195.4|43210.4|43190.4|1
1623894460000|2021-06-17 01:47:40|43215|43195|43202.9|43182.9|43215|43195|43202.9|43182.9|6
1623894480000|2021-06-17 01:48:00|43203.3|43183.3|43212.9|43192.9|43212.9|43192.9|43203.3|43183.3|16
1623894490000|2021-06-17 01:48:10|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|1
1623894500000|2021-06-17 01:48:20|43222.5|43202.5|43237.5|43217.5|43237.5|43217.5|43222.5|43202.5|15
1623894510000|2021-06-17 01:48:30|43237.9|43217.9|43232.9|43212.9|43237.9|43217.9|43232.9|43212.9|6
1623894520000|2021-06-17 01:48:40|43233.3|43213.3|43232.9|43212.9|43237.5|43217.5|43232.9|43212.9|7
1623894530000|2021-06-17 01:48:50|43235.4|43215.4|43253.3|43233.3|43253.3|43233.3|43235.4|43215.4|5
1623894540000|2021-06-17 01:49:00|43253.8|43233.8|43252.9|43232.9|43262.5|43242.5|43252.9|43232.9|16
1623894550000|2021-06-17 01:49:10|43250.8|43230.8|43250|43230|43255|43235|43250|43230|4
1623894560000|2021-06-17 01:49:20|43252.5|43232.5|43252.9|43232.9|43252.9|43232.9|43250|43230|2
1623894570000|2021-06-17 01:49:30|43250|43230|43255|43235|43255|43235|43250|43230|7
1623894580000|2021-06-17 01:49:40|43252.9|43232.9|43250|43230|43252.9|43232.9|43250|43230|0
1623894590000|2021-06-17 01:49:50|43247.9|43227.9|43252.9|43232.9|43252.9|43232.9|43247.9|43227.9|6
1623894600000|2021-06-17 01:50:00|43252.5|43232.5|43252.9|43232.9|43252.9|43232.9|43250|43230|4
1623894610000|2021-06-17 01:50:10|43252.5|43232.5|43257.5|43237.5|43257.5|43237.5|43252.5|43232.5|6
1623894620000|2021-06-17 01:50:20|43252.9|43232.9|43252.5|43232.5|43257.5|43237.5|43252.5|43232.5|12
1623894630000|2021-06-17 01:50:30|43252.1|43232.1|43242.9|43222.9|43252.1|43232.1|43242.9|43222.9|3
1623894640000|2021-06-17 01:50:40|43243.3|43223.3|43250|43230|43250|43230|43243.3|43223.3|8
1623894650000|2021-06-17 01:50:50|43250.4|43230.4|43249.6|43229.6|43250.4|43230.4|43247.5|43227.5|4
1623894660000|2021-06-17 01:51:00|43247.9|43227.9|43252.1|43232.1|43252.1|43232.1|43242.5|43222.5|10
1623894670000|2021-06-17 01:51:10|43251.6|43231.6|43242.9|43222.9|43252.1|43232.1|43242.9|43222.9|4
1623894680000|2021-06-17 01:51:20|43242.5|43222.5|43237.9|43217.9|43242.5|43222.5|43237.5|43217.5|3
1623894690000|2021-06-17 01:51:30|43237.1|43217.1|43232.5|43212.5|43237.5|43217.5|43232.5|43212.5|2
1623894700000|2021-06-17 01:51:40|43237.1|43217.1|43240|43220|43242.1|43222.1|43235|43215|7
1623894710000|2021-06-17 01:51:50|43239.6|43219.6|43242.1|43222.1|43242.1|43222.1|43239.6|43219.6|4
1623894720000|2021-06-17 01:52:00|43241.6|43221.6|43232.5|43212.5|43241.6|43221.6|43232.1|43212.1|11
1623894730000|2021-06-17 01:52:10|43227.5|43207.5|43222.1|43202.1|43227.5|43207.5|43221.6|43201.6|15
1623894740000|2021-06-17 01:52:20|43222.5|43202.5|43217.5|43197.5|43224.6|43204.6|43217.5|43197.5|0
1623894750000|2021-06-17 01:52:30|43217.9|43197.9|43207.1|43187.1|43222.1|43202.1|43207.1|43187.1|14
1623894760000|2021-06-17 01:52:40|43210|43190|43212.5|43192.5|43215.4|43195.4|43207.1|43187.1|11
1623894770000|2021-06-17 01:52:50|43215|43195|43212.9|43192.9|43215|43195|43212.1|43192.1|4
1623894780000|2021-06-17 01:53:00|43212.5|43192.5|43212.9|43192.9|43215|43195|43210.4|43190.4|4
1623894790000|2021-06-17 01:53:10|43215.4|43195.4|43207.1|43187.1|43215.4|43195.4|43204.6|43184.6|5
1623894800000|2021-06-17 01:53:20|43205|43185|43205|43185|43207.1|43187.1|43204.6|43184.6|4
1623894810000|2021-06-17 01:53:30|43207.1|43187.1|43212.5|43192.5|43212.5|43192.5|43204.6|43184.6|16
1623894830000|2021-06-17 01:53:50|43212.9|43192.9|43212.5|43192.5|43212.9|43192.9|43212.5|43192.5|1
1623894840000|2021-06-17 01:54:00|43212.9|43192.9|43212.1|43192.1|43217.1|43197.1|43212.1|43192.1|4
1623894850000|2021-06-17 01:54:10|43212.5|43192.5|43217.1|43197.1|43217.1|43197.1|43212.5|43192.5|1
1623894860000|2021-06-17 01:54:20|43219.1|43199.1|43222.1|43202.1|43222.1|43202.1|43217.5|43197.5|9
1623894870000|2021-06-17 01:54:30|43224.6|43204.6|43222.5|43202.5|43227.1|43207.1|43222.5|43202.5|13
1623894880000|2021-06-17 01:54:40|43224.6|43204.6|43225|43205|43227.1|43207.1|43224.6|43204.6|5
1623894890000|2021-06-17 01:54:50|43229.6|43209.6|43230|43210|43230|43210|43227.5|43207.5|6
1623894900000|2021-06-17 01:55:00|43232.1|43212.1|43235|43215|43235|43215|43232.1|43212.1|6
1623894910000|2021-06-17 01:55:10|43234.6|43214.6|43237.1|43217.1|43237.1|43217.1|43232.1|43212.1|5
1623894920000|2021-06-17 01:55:20|43236.6|43216.6|43242.1|43222.1|43242.1|43222.1|43236.6|43216.6|9
1623894930000|2021-06-17 01:55:30|43242.5|43222.5|43242.9|43222.9|43242.9|43222.9|43242.5|43222.5|3
1623894940000|2021-06-17 01:55:40|43245|43225|43249.6|43229.6|43252.1|43232.1|43245|43225|5
1623894950000|2021-06-17 01:55:50|43252.1|43232.1|43252.5|43232.5|43252.5|43232.5|43250|43230|3
1623894960000|2021-06-17 01:56:00|43249.6|43229.6|43240.9|43220.9|43249.6|43229.6|43240.9|43220.9|7
1623894970000|2021-06-17 01:56:10|43242.9|43222.9|43242.1|43222.1|43242.9|43222.9|43237.1|43217.1|8
1623894980000|2021-06-17 01:56:20|43244.6|43224.6|43242.1|43222.1|43245.4|43225.4|43242.1|43222.1|11
1623894990000|2021-06-17 01:56:30|43239.6|43219.6|43234.6|43214.6|43242.1|43222.1|43234.6|43214.6|8
1623895000000|2021-06-17 01:56:40|43235|43215|43237.1|43217.1|43237.1|43217.1|43234.6|43214.6|6
1623895010000|2021-06-17 01:56:50|43237.5|43217.5|43237.1|43217.1|43237.5|43217.5|43234.6|43214.6|10
1623895020000|2021-06-17 01:57:00|43235|43215|43232.5|43212.5|43237.1|43217.1|43232.5|43212.5|4
1623895030000|2021-06-17 01:57:10|43232.1|43212.1|43230|43210|43232.5|43212.5|43229.6|43209.6|3
1623895040000|2021-06-17 01:57:20|43229.6|43209.6|43210.4|43190.4|43229.6|43209.6|43210.4|43190.4|28
1623895050000|2021-06-17 01:57:30|43207.5|43187.5|43207.9|43187.9|43207.9|43187.9|43205|43185|8
1623895060000|2021-06-17 01:57:40|43207.5|43187.5|43205|43185|43207.5|43187.5|43205|43185|4
1623895070000|2021-06-17 01:57:50|43207.1|43187.1|43212.1|43192.1|43215|43195|43202.5|43182.5|17
1623895080000|2021-06-17 01:58:00|43211.2|43191.2|43207.5|43187.5|43211.2|43191.2|43207.5|43187.5|7
1623895090000|2021-06-17 01:58:10|43206.6|43186.6|43207.5|43187.5|43207.5|43187.5|43202.5|43182.5|6
1623895100000|2021-06-17 01:58:20|43206.6|43186.6|43197.1|43177.1|43206.6|43186.6|43192.5|43172.5|12
1623895110000|2021-06-17 01:58:30|43199.6|43179.6|43202.1|43182.1|43202.1|43182.1|43197.5|43177.5|5
1623895120000|2021-06-17 01:58:40|43197.5|43177.5|43197.1|43177.1|43202.1|43182.1|43192.5|43172.5|4
1623895130000|2021-06-17 01:58:50|43197.5|43177.5|43205|43185|43205|43185|43197.5|43177.5|14
1623895140000|2021-06-17 01:59:00|43202.9|43182.9|43207.1|43187.1|43207.1|43187.1|43202.9|43182.9|9
1623895150000|2021-06-17 01:59:10|43207.5|43187.5|43217.9|43197.9|43217.9|43197.9|43202.9|43182.9|8
1623895160000|2021-06-17 01:59:20|43222.9|43202.9|43225|43205|43225|43205|43220.4|43200.4|4
1623895170000|2021-06-17 01:59:30|43224.6|43204.6|43225.4|43205.4|43225.4|43205.4|43224.6|43204.6|0
1623895180000|2021-06-17 01:59:40|43225|43205|43227.5|43207.5|43232.1|43212.1|43225|43205|7
1623895190000|2021-06-17 01:59:50|43227.1|43207.1|43227.5|43207.5|43227.5|43207.5|43227.1|43207.1|1
1623895200000|2021-06-17 02:00:00|43229.6|43209.6|43227.1|43207.1|43230|43210|43225.4|43205.4|4
1623895210000|2021-06-17 02:00:10|43226.6|43206.6|43220|43200|43227.1|43207.1|43220|43200|5
1623895220000|2021-06-17 02:00:20|43222.1|43202.1|43229.1|43209.1|43231.2|43211.2|43222.1|43202.1|5
1623895230000|2021-06-17 02:00:30|43231.2|43211.2|43232.5|43212.5|43232.9|43212.9|43231.2|43211.2|3
1623895240000|2021-06-17 02:00:40|43237.5|43217.5|43242.1|43222.1|43242.1|43222.1|43237.5|43217.5|5
1623895250000|2021-06-17 02:00:50|43244.6|43224.6|43247.1|43227.1|43247.1|43227.1|43242.1|43222.1|1
1623895260000|2021-06-17 02:01:00|43247.9|43227.9|43245|43225|43247.9|43227.9|43245|43225|3
1623895270000|2021-06-17 02:01:10|43244.6|43224.6|43242.5|43222.5|43244.6|43224.6|43240.4|43220.4|6
1623895280000|2021-06-17 02:01:20|43237.9|43217.9|43242.1|43222.1|43242.5|43222.5|43237.9|43217.9|2
1623895290000|2021-06-17 02:01:30|43242.5|43222.5|43242.1|43222.1|43242.5|43222.5|43242.1|43222.1|0
1623895300000|2021-06-17 02:01:40|43239.6|43219.6|43237.9|43217.9|43239.6|43219.6|43237.5|43217.5|1
1623895310000|2021-06-17 02:01:50|43242.1|43222.1|43242.5|43222.5|43242.5|43222.5|43242.1|43222.1|0
1623895320000|2021-06-17 02:02:00|43242.1|43222.1|43242.1|43222.1|43242.5|43222.5|43242.1|43222.1|0
1623895330000|2021-06-17 02:02:10|43242.5|43222.5|43245|43225|43245|43225|43242.5|43222.5|4
1623895340000|2021-06-17 02:02:20|43242.5|43222.5|43245|43225|43245|43225|43242.5|43222.5|4
1623895350000|2021-06-17 02:02:30|43245.4|43225.4|43250|43230|43250|43230|43245.4|43225.4|3
1623895360000|2021-06-17 02:02:40|43252.1|43232.1|43254.6|43234.6|43254.6|43234.6|43252.1|43232.1|4
1623895370000|2021-06-17 02:02:50|||||||||1
1623895380000|2021-06-17 02:03:00|43252.5|43232.5|43252.1|43232.1|43252.5|43232.5|43252.1|43232.1|2
1623895390000|2021-06-17 02:03:10|43249.6|43229.6|43247.5|43227.5|43249.6|43229.6|43247.5|43227.5|0
1623895400000|2021-06-17 02:03:20|43245|43225|43242.1|43222.1|43247.5|43227.5|43242.1|43222.1|9
1623895410000|2021-06-17 02:03:30|43242.5|43222.5|43242.5|43222.5|43245|43225|43242.5|43222.5|0
1623895420000|2021-06-17 02:03:40|43242.1|43222.1|43237.1|43217.1|43242.1|43222.1|43237.1|43217.1|0
1623895430000|2021-06-17 02:03:50|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43227.9|43207.9|1
1623895440000|2021-06-17 02:04:00|43232.1|43212.1|43227.5|43207.5|43232.1|43212.1|43227.5|43207.5|5
1623895450000|2021-06-17 02:04:10|43227.1|43207.1|43217.9|43197.9|43227.1|43207.1|43217.9|43197.9|11
1623895460000|2021-06-17 02:04:20|43220|43200|43217.1|43197.1|43220|43200|43215|43195|1
1623895470000|2021-06-17 02:04:30|43215|43195|43212.1|43192.1|43215|43195|43210|43190|3
1623895480000|2021-06-17 02:04:40|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|2
1623895490000|2021-06-17 02:04:50|43217.1|43197.1|43214.6|43194.6|43217.1|43197.1|43212.1|43192.1|2
1623895500000|2021-06-17 02:05:00|43212.5|43192.5|43202.9|43182.9|43212.5|43192.5|43202.9|43182.9|12
1623895510000|2021-06-17 02:05:10|43207.5|43187.5|43205.4|43185.4|43207.5|43187.5|43202.9|43182.9|0
1623895520000|2021-06-17 02:05:20|43207.5|43187.5|43205|43185|43207.5|43187.5|43205|43185|0
1623895530000|2021-06-17 02:05:30|43207.1|43187.1|43207.1|43187.1|43207.5|43187.5|43204.6|43184.6|1
1623895540000|2021-06-17 02:05:40|43205|43185|43207.5|43187.5|43207.5|43187.5|43205|43185|2
1623895550000|2021-06-17 02:05:50|43207.9|43187.9|43212.5|43192.5|43212.5|43192.5|43207.5|43187.5|8
1623895560000|2021-06-17 02:06:00|43215|43195|43217.1|43197.1|43217.1|43197.1|43215|43195|7
1623895570000|2021-06-17 02:06:10|43219.1|43199.1|43222.1|43202.1|43222.1|43202.1|43219.1|43199.1|6
1623895580000|2021-06-17 02:06:20|43222.5|43202.5|43227.1|43207.1|43227.1|43207.1|43222.5|43202.5|3
1623895600000|2021-06-17 02:06:40|43227.5|43207.5|43232.1|43212.1|43232.1|43212.1|43227.1|43207.1|1
1623895610000|2021-06-17 02:06:50|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.1|43212.1|4
1623895620000|2021-06-17 02:07:00|43232.9|43212.9|43234.6|43214.6|43235|43215|43232.5|43212.5|5
1623895630000|2021-06-17 02:07:10|43235|43215|43240|43220|43240|43220|43235|43215|8
1623895640000|2021-06-17 02:07:20|43242.5|43222.5|43239.6|43219.6|43242.5|43222.5|43239.6|43219.6|8
1623895650000|2021-06-17 02:07:30|43237.5|43217.5|43242.9|43222.9|43242.9|43222.9|43237.5|43217.5|4
1623895660000|2021-06-17 02:07:40|43245|43225|43244.6|43224.6|43249.6|43229.6|43244.6|43224.6|2
1623895670000|2021-06-17 02:07:50|43242.5|43222.5|43237.9|43217.9|43242.5|43222.5|43237.9|43217.9|1
1623895680000|2021-06-17 02:08:00|43242.1|43222.1|43237.1|43217.1|43242.1|43222.1|43237.1|43217.1|5
1623895690000|2021-06-17 02:08:10|43236.2|43216.2|43232.5|43212.5|43236.2|43216.2|43232.1|43212.1|5
1623895700000|2021-06-17 02:08:20|43232.1|43212.1|43237.1|43217.1|43237.1|43217.1|43232.1|43212.1|9
1623895710000|2021-06-17 02:08:30|43236.6|43216.6|43229.6|43209.6|43236.6|43216.6|43229.6|43209.6|3
1623895720000|2021-06-17 02:08:40|43224.6|43204.6|43217.1|43197.1|43224.6|43204.6|43217.1|43197.1|4
1623895730000|2021-06-17 02:08:50|||||||||1
1623895740000|2021-06-17 02:09:00|43216.6|43196.6|43214.6|43194.6|43216.6|43196.6|43214.6|43194.6|0
1623895750000|2021-06-17 02:09:10|43216.6|43196.6|43217.1|43197.1|43217.5|43197.5|43216.6|43196.6|8
1623895760000|2021-06-17 02:09:20|43219.6|43199.6|43222.5|43202.5|43222.5|43202.5|43219.6|43199.6|4
1623895770000|2021-06-17 02:09:30|43227.5|43207.5|43234.6|43214.6|43234.6|43214.6|43227.5|43207.5|7
1623895780000|2021-06-17 02:09:40|43235.4|43215.4|43237.5|43217.5|43239.6|43219.6|43235.4|43215.4|3
1623895790000|2021-06-17 02:09:50|43237.1|43217.1|43236.6|43216.6|43237.1|43217.1|43234.6|43214.6|2
1623895800000|2021-06-17 02:10:00|43234.1|43214.1|43235|43215|43235|43215|43234.1|43214.1|5
1623895810000|2021-06-17 02:10:10|43235.4|43215.4|43240|43220|43240|43220|43235|43215|0
1623895820000|2021-06-17 02:10:20|43239.6|43219.6|43237.1|43217.1|43242.1|43222.1|43237.1|43217.1|2
1623895830000|2021-06-17 02:10:30|43237.5|43217.5|43237.1|43217.1|43237.5|43217.5|43237.1|43217.1|0
1623895850000|2021-06-17 02:10:50|43237.5|43217.5|43242.5|43222.5|43242.5|43222.5|43237.5|43217.5|12
1623895860000|2021-06-17 02:11:00|43245|43225|43252.1|43232.1|43252.1|43232.1|43245|43225|7
1623895870000|2021-06-17 02:11:10|43247.5|43227.5|43252.5|43232.5|43254.6|43234.6|43247.5|43227.5|8
1623895880000|2021-06-17 02:11:20|43250.4|43230.4|43247.5|43227.5|43250.4|43230.4|43237.5|43217.5|6
1623895890000|2021-06-17 02:11:30|43247.9|43227.9|43247.1|43227.1|43252.1|43232.1|43247.1|43227.1|9
1623895900000|2021-06-17 02:11:40|43247.5|43227.5|43247.1|43227.1|43247.5|43227.5|43245|43225|2
1623895910000|2021-06-17 02:11:50|43247.5|43227.5|43247.1|43227.1|43247.5|43227.5|43247.1|43227.1|5
1623895920000|2021-06-17 02:12:00|43247.5|43227.5|43257.9|43237.9|43260|43240|43247.5|43227.5|4
1623895930000|2021-06-17 02:12:10|43260|43240|43265|43245|43267.1|43247.1|43257.9|43237.9|8
1623895940000|2021-06-17 02:12:20|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43262.1|43242.1|16
1623895950000|2021-06-17 02:12:30|43269.1|43249.1|43265|43245|43269.1|43249.1|43265|43245|14
1623895960000|2021-06-17 02:12:40|||||||||1
1623895970000|2021-06-17 02:12:50|43262.5|43242.5|43267.1|43247.1|43267.1|43247.1|43262.5|43242.5|6
1623895980000|2021-06-17 02:13:00|43267.5|43247.5|43269.6|43249.6|43270|43250|43267.5|43247.5|3
1623895990000|2021-06-17 02:13:10|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|0
1623896000000|2021-06-17 02:13:20|43271.6|43251.6|43272.5|43252.5|43272.9|43252.9|43271.6|43251.6|9
1623896010000|2021-06-17 02:13:30|43272.9|43252.9|43280|43260|43280|43260|43272.5|43252.5|3
1623896020000|2021-06-17 02:13:40|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|43275|43255|6
1623896030000|2021-06-17 02:13:50|43277.5|43257.5|43275|43255|43277.5|43257.5|43272.9|43252.9|5
1623896040000|2021-06-17 02:14:00|43275.4|43255.4|43277.5|43257.5|43277.5|43257.5|43275|43255|1
1623896050000|2021-06-17 02:14:10|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43272.9|43252.9|6
1623896060000|2021-06-17 02:14:20|43277.5|43257.5|43277.1|43257.1|43277.5|43257.5|43272.9|43252.9|4
1623896070000|2021-06-17 02:14:30|43275|43255|43267.5|43247.5|43275|43255|43267.5|43247.5|7
1623896080000|2021-06-17 02:14:40|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|5
1623896090000|2021-06-17 02:14:50|43272.1|43252.1|43274.6|43254.6|43274.6|43254.6|43269.6|43249.6|11
1623896110000|2021-06-17 02:15:10|43276.6|43256.6|43277.1|43257.1|43277.1|43257.1|43274.6|43254.6|0
1623896120000|2021-06-17 02:15:20|43275|43255|43277.1|43257.1|43277.1|43257.1|43275|43255|2
1623896150000|2021-06-17 02:15:50|||||||||1
1623896160000|2021-06-17 02:16:00|||||||||3
1623896170000|2021-06-17 02:16:10|||||||||2
1623896180000|2021-06-17 02:16:20|||||||||4
1623896190000|2021-06-17 02:16:30|||||||||3
1623896200000|2021-06-17 02:16:40|43276.6|43256.6|43279.1|43259.1|43279.1|43259.1|43276.6|43256.6|26
1623896210000|2021-06-17 02:16:50|43278.7|43258.7|43279.1|43259.1|43279.1|43259.1|43278.7|43258.7|2
1623896220000|2021-06-17 02:17:00|43281.2|43261.2|43278.7|43258.7|43281.2|43261.2|43278.7|43258.7|1
1623896230000|2021-06-17 02:17:10|||||||||12
1623896240000|2021-06-17 02:17:20|||||||||1
1623896250000|2021-06-17 02:17:30|||||||||5
1623896260000|2021-06-17 02:17:40|||||||||4
1623896270000|2021-06-17 02:17:50|43277.8|43257.8|43277.8|43257.8|43277.8|43257.8|43277.8|43257.8|31
1623896280000|2021-06-17 02:18:00|43275.8|43255.8|43267.8|43247.8|43275.8|43255.8|43267.8|43247.8|6
1623896290000|2021-06-17 02:18:10|43263.7|43243.7|43269.1|43249.1|43271.2|43251.2|43261.6|43241.6|22
1623896300000|2021-06-17 02:18:20|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43266.6|43246.6|7
1623896310000|2021-06-17 02:18:30|43269.1|43249.1|43271.2|43251.2|43271.2|43251.2|43269.1|43249.1|0
1623896320000|2021-06-17 02:18:40|43270.8|43250.8|43271.2|43251.2|43271.6|43251.6|43266.6|43246.6|0
1623896330000|2021-06-17 02:18:50|43267.1|43247.1|43268.7|43248.7|43271.6|43251.6|43266.6|43246.6|4
1623896340000|2021-06-17 02:19:00|43269.1|43249.1|43271.2|43251.2|43271.2|43251.2|43269.1|43249.1|0
1623896350000|2021-06-17 02:19:10|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|10
1623896360000|2021-06-17 02:19:20|||||||||2
1623896370000|2021-06-17 02:19:30|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|2
1623896380000|2021-06-17 02:19:40|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43264.6|43244.6|2
1623896390000|2021-06-17 02:19:50|43268.7|43248.7|43269.1|43249.1|43269.1|43249.1|43266.6|43246.6|4
1623896400000|2021-06-17 02:20:00|43268.7|43248.7|43269.1|43249.1|43269.6|43249.6|43268.7|43248.7|4
1623896410000|2021-06-17 02:20:10|43268.7|43248.7|43269.6|43249.6|43269.6|43249.6|43268.7|43248.7|1
1623896420000|2021-06-17 02:20:20|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43268.7|43248.7|2
1623896430000|2021-06-17 02:20:30|43268.7|43248.7|43267.1|43247.1|43269.1|43249.1|43267.1|43247.1|0
1623896440000|2021-06-17 02:20:40|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43269.6|43249.6|2
1623896450000|2021-06-17 02:20:50|43269.1|43249.1|43269.1|43249.1|43271.2|43251.2|43269.1|43249.1|1
1623896460000|2021-06-17 02:21:00|43269.6|43249.6|43271.2|43251.2|43271.6|43251.6|43268.7|43248.7|3
1623896470000|2021-06-17 02:21:10|43269.1|43249.1|43271.2|43251.2|43271.2|43251.2|43269.1|43249.1|0
1623896480000|2021-06-17 02:21:20|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|43271.6|43251.6|5
1623896490000|2021-06-17 02:21:30|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|5
1623896500000|2021-06-17 02:21:40|43264.6|43244.6|43266.6|43246.6|43267.1|43247.1|43262.1|43242.1|19
1623896510000|2021-06-17 02:21:50|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|9
1623896520000|2021-06-17 02:22:00|43266.6|43246.6|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|16
1623896530000|2021-06-17 02:22:10|43266.2|43246.2|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|4
1623896540000|2021-06-17 02:22:20|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|1
1623896550000|2021-06-17 02:22:30|43263.7|43243.7|43263.7|43243.7|43263.7|43243.7|43261.6|43241.6|0
1623896560000|2021-06-17 02:22:40|43261.6|43241.6|43256.6|43236.6|43263.7|43243.7|43256.6|43236.6|5
1623896570000|2021-06-17 02:22:50|43256.2|43236.2|43256.6|43236.6|43256.6|43236.6|43256.2|43236.2|4
1623896580000|2021-06-17 02:23:00|||||||||1
1623896590000|2021-06-17 02:23:10|||||||||1
1623896610000|2021-06-17 02:23:30|43257.1|43237.1|43256.6|43236.6|43259.1|43239.1|43256.6|43236.6|5
1623896620000|2021-06-17 02:23:40|43254.6|43234.6|43256.6|43236.6|43256.6|43236.6|43254.6|43234.6|0
1623896630000|2021-06-17 02:23:50|43254.6|43234.6|43254.6|43234.6|43256.6|43236.6|43252.1|43232.1|0
1623896640000|2021-06-17 02:24:00|43252.5|43232.5|43252.1|43232.1|43254.6|43234.6|43252.1|43232.1|3
1623896650000|2021-06-17 02:24:10|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43254.1|43234.1|7
1623896680000|2021-06-17 02:24:40|43257.1|43237.1|43257.5|43237.5|43257.5|43237.5|43257.1|43237.1|5
1623896690000|2021-06-17 02:24:50|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|0
1623896700000|2021-06-17 02:25:00|43259.1|43239.1|43257.1|43237.1|43259.1|43239.1|43256.6|43236.6|6
1623896730000|2021-06-17 02:25:30|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|1
1623896750000|2021-06-17 02:25:50|||||||||2
1623896760000|2021-06-17 02:26:00|43256.2|43236.2|43256.2|43236.2|43256.6|43236.6|43256.2|43236.2|2
1623896780000|2021-06-17 02:26:20|43256.6|43236.6|43251.6|43231.6|43256.6|43236.6|43251.6|43231.6|4
1623896790000|2021-06-17 02:26:30|43252.1|43232.1|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|0
1623896800000|2021-06-17 02:26:40|||||||||3
1623896810000|2021-06-17 02:26:50|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|4
1623896850000|2021-06-17 02:27:30|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|3
1623896860000|2021-06-17 02:27:40|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|0
1623896880000|2021-06-17 02:28:00|43259.6|43239.6|43256.7|43236.7|43259.6|43239.6|43256.7|43236.7|7
1623896890000|2021-06-17 02:28:10|43258.7|43238.7|43261.7|43241.7|43261.7|43241.7|43258.7|43238.7|4
1623896900000|2021-06-17 02:28:20|43263.7|43243.7|43263.7|43243.7|43263.7|43243.7|43263.7|43243.7|4
1623896910000|2021-06-17 02:28:30|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|2
1623896920000|2021-06-17 02:28:40|43260.8|43240.8|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|4
1623896930000|2021-06-17 02:28:50|43259.2|43239.2|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|1
1623896940000|2021-06-17 02:29:00|43259.2|43239.2|43258.7|43238.7|43259.2|43239.2|43258.7|43238.7|0
1623896950000|2021-06-17 02:29:10|43256.7|43236.7|43258.7|43238.7|43258.7|43238.7|43256.7|43236.7|0
1623896960000|2021-06-17 02:29:20|43256.7|43236.7|43258.7|43238.7|43258.7|43238.7|43256.7|43236.7|1
1623896970000|2021-06-17 02:29:30|43256.7|43236.7|43261.2|43241.2|43261.2|43241.2|43256.7|43236.7|1
1623896990000|2021-06-17 02:29:50|43260.8|43240.8|43261.2|43241.2|43261.2|43241.2|43260.8|43240.8|0
1623897000000|2021-06-17 02:30:00|43260.8|43240.8|43261.7|43241.7|43263.7|43243.7|43258.7|43238.7|10
1623897010000|2021-06-17 02:30:10|43263.7|43243.7|43266.2|43246.2|43266.2|43246.2|43263.7|43243.7|14
1623897020000|2021-06-17 02:30:20|43266.7|43246.7|43254.2|43234.2|43266.7|43246.7|43254.2|43234.2|10
1623897030000|2021-06-17 02:30:30|43253.7|43233.7|43241.2|43221.2|43253.7|43233.7|43241.2|43221.2|7
1623897040000|2021-06-17 02:30:40|43240.8|43220.8|43238.7|43218.7|43241.7|43221.7|43238.7|43218.7|11
1623897050000|2021-06-17 02:30:50|43236.2|43216.2|43233.7|43213.7|43236.2|43216.2|43233.7|43213.7|16
1623897060000|2021-06-17 02:31:00|||||||||1
1623897080000|2021-06-17 02:31:20|43234.2|43214.2|43236.7|43216.7|43236.7|43216.7|43233.7|43213.7|7
1623897090000|2021-06-17 02:31:30|43234.2|43214.2|43238.7|43218.7|43238.7|43218.7|43234.2|43214.2|3
1623897110000|2021-06-17 02:31:50|43239.2|43219.2|43241.2|43221.2|43241.2|43221.2|43238.7|43218.7|12
1623897120000|2021-06-17 02:32:00|43241.7|43221.7|43243.7|43223.7|43243.7|43223.7|43241.7|43221.7|8
1623897130000|2021-06-17 02:32:10|43244.2|43224.2|43246.2|43226.2|43246.2|43226.2|43244.2|43224.2|6
1623897140000|2021-06-17 02:32:20|43243.7|43223.7|43236.7|43216.7|43243.7|43223.7|43236.7|43216.7|3
1623897150000|2021-06-17 02:32:30|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|5
1623897160000|2021-06-17 02:32:40|43233.7|43213.7|43239.6|43219.6|43239.6|43219.6|43233.7|43213.7|13
1623897170000|2021-06-17 02:32:50|43240|43220|43239.2|43219.2|43240|43220|43237.1|43217.1|0
1623897180000|2021-06-17 02:33:00|43237.1|43217.1|43237.1|43217.1|43241.7|43221.7|43237.1|43217.1|0
1623897190000|2021-06-17 02:33:10|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43238.7|43218.7|2
1623897200000|2021-06-17 02:33:20|43241.7|43221.7|43242.1|43222.1|43243.7|43223.7|43241.7|43221.7|7
1623897210000|2021-06-17 02:33:30|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43239.6|43219.6|3
1623897220000|2021-06-17 02:33:40|43241.2|43221.2|43238.7|43218.7|43241.7|43221.7|43238.7|43218.7|2
1623897230000|2021-06-17 02:33:50|43239.2|43219.2|43232.5|43212.5|43239.2|43219.2|43232.5|43212.5|2
1623897240000|2021-06-17 02:34:00|43234.6|43214.6|43236.2|43216.2|43236.7|43216.7|43232.1|43212.1|4
1623897250000|2021-06-17 02:34:10|43232.1|43212.1|43231.7|43211.7|43236.7|43216.7|43231.7|43211.7|6
1623897260000|2021-06-17 02:34:20|43229.6|43209.6|43231.7|43211.7|43231.7|43211.7|43229.6|43209.6|0
1623897270000|2021-06-17 02:34:30|43231.2|43211.2|43221.7|43201.7|43231.7|43211.7|43221.7|43201.7|12
1623897280000|2021-06-17 02:34:40|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|3
1623897290000|2021-06-17 02:34:50|43224.2|43204.2|43230.8|43210.8|43231.2|43211.2|43224.2|43204.2|6
1623897300000|2021-06-17 02:35:00|43228.7|43208.7|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|7
1623897310000|2021-06-17 02:35:10|43233.3|43213.3|43236.7|43216.7|43238.7|43218.7|43231.2|43211.2|4
1623897320000|2021-06-17 02:35:20|43237.1|43217.1|43241.2|43221.2|43241.7|43221.7|43236.7|43216.7|0
1623897330000|2021-06-17 02:35:30|43236.7|43216.7|43239.2|43219.2|43241.7|43221.7|43236.2|43216.2|1
1623897340000|2021-06-17 02:35:40|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|1
1623897350000|2021-06-17 02:35:50|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|1
1623897360000|2021-06-17 02:36:00|43236.2|43216.2|43233.7|43213.7|43236.2|43216.2|43233.3|43213.3|1
1623897370000|2021-06-17 02:36:10|43233.3|43213.3|43228.7|43208.7|43233.3|43213.3|43228.7|43208.7|1
1623897380000|2021-06-17 02:36:20|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43223.7|43203.7|3
1623897390000|2021-06-17 02:36:30|43228.7|43208.7|43229.2|43209.2|43229.2|43209.2|43228.7|43208.7|0
1623897400000|2021-06-17 02:36:40|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|2
1623897410000|2021-06-17 02:36:50|43230.8|43210.8|43228.7|43208.7|43230.8|43210.8|43228.7|43208.7|4
1623897420000|2021-06-17 02:37:00|43231.2|43211.2|43236.7|43216.7|43240.8|43220.8|43231.2|43211.2|18
1623897430000|2021-06-17 02:37:10|43238.7|43218.7|43236.7|43216.7|43238.7|43218.7|43236.7|43216.7|0
1623897440000|2021-06-17 02:37:20|43236.2|43216.2|43236.2|43216.2|43238.7|43218.7|43233.3|43213.3|15
1623897450000|2021-06-17 02:37:30|43237.1|43217.1|43248.7|43228.7|43249.2|43229.2|43237.1|43217.1|14
1623897460000|2021-06-17 02:37:40|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|2
1623897470000|2021-06-17 02:37:50|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|2
1623897480000|2021-06-17 02:38:00|43246.7|43226.7|43247.1|43227.1|43248.7|43228.7|43244.6|43224.6|18
1623897490000|2021-06-17 02:38:10|43249.2|43229.2|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|0
1623897500000|2021-06-17 02:38:20|43244.6|43224.6|43239.2|43219.2|43244.6|43224.6|43239.2|43219.2|2
1623897510000|2021-06-17 02:38:30|43236.7|43216.7|43239.6|43219.6|43239.6|43219.6|43236.7|43216.7|5
1623897520000|2021-06-17 02:38:40|43241.7|43221.7|43247.1|43227.1|43247.1|43227.1|43239.6|43219.6|9
1623897530000|2021-06-17 02:38:50|43249.2|43229.2|43249.2|43229.2|43251.7|43231.7|43248.7|43228.7|6
1623897540000|2021-06-17 02:39:00|43248.7|43228.7|43247.1|43227.1|43251.7|43231.7|43247.1|43227.1|4
1623897550000|2021-06-17 02:39:10|43251.2|43231.2|43251.7|43231.7|43251.7|43231.7|43246.7|43226.7|13
1623897560000|2021-06-17 02:39:20|43253.7|43233.7|43251.7|43231.7|43253.7|43233.7|43251.7|43231.7|25
1623897570000|2021-06-17 02:39:30|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|43251.7|43231.7|18
1623897580000|2021-06-17 02:39:40|43251.7|43231.7|43244.2|43224.2|43251.7|43231.7|43244.2|43224.2|2
1623897590000|2021-06-17 02:39:50|43246.2|43226.2|43234.6|43214.6|43247.5|43227.5|43234.6|43214.6|7
1623897600000|2021-06-17 02:40:00|43234.2|43214.2|43231.2|43211.2|43236.2|43216.2|43230.8|43210.8|5
1623897610000|2021-06-17 02:40:10|43244.2|43224.2|43258.3|43238.3|43258.3|43238.3|43244.2|43224.2|30
1623897620000|2021-06-17 02:40:20|43260.4|43240.4|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|16
1623897630000|2021-06-17 02:40:30|43261.7|43241.7|43262.1|43242.1|43263.7|43243.7|43257.1|43237.1|15
1623897640000|2021-06-17 02:40:40|43266.2|43246.2|43261.7|43241.7|43266.2|43246.2|43261.7|43241.7|4
1623897650000|2021-06-17 02:40:50|43259.6|43239.6|43259.2|43239.2|43259.6|43239.6|43259.2|43239.2|0
1623897660000|2021-06-17 02:41:00|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|0
1623897670000|2021-06-17 02:41:10|43256.7|43236.7|43258.7|43238.7|43258.7|43238.7|43256.7|43236.7|9
1623897680000|2021-06-17 02:41:20|43259.2|43239.2|43268.7|43248.7|43268.7|43248.7|43259.2|43239.2|4
1623897690000|2021-06-17 02:41:30|43266.7|43246.7|43269.2|43249.2|43270.8|43250.8|43266.7|43246.7|13
1623897700000|2021-06-17 02:41:40|43271.2|43251.2|43287.1|43267.1|43287.1|43267.1|43266.7|43246.7|10
1623897710000|2021-06-17 02:41:50|43287.5|43267.5|43286.7|43266.7|43291.2|43271.2|43286.7|43266.7|5
1623897720000|2021-06-17 02:42:00|43289.2|43269.2|43286.7|43266.7|43291.2|43271.2|43286.7|43266.7|8
1623897730000|2021-06-17 02:42:10|43286.2|43266.2|43289.6|43269.6|43289.6|43269.6|43286.2|43266.2|11
1623897740000|2021-06-17 02:42:20|43290|43270|43290|43270|43290|43270|43289.6|43269.6|3
1623897750000|2021-06-17 02:42:30|43289.6|43269.6|43282.1|43262.1|43289.6|43269.6|43282.1|43262.1|20
1623897760000|2021-06-17 02:42:40|43284.6|43264.6|43287.1|43267.1|43291.7|43271.7|43284.6|43264.6|12
1623897770000|2021-06-17 02:42:50|43286.7|43266.7|43287.1|43267.1|43287.1|43267.1|43284.6|43264.6|3
1623897780000|2021-06-17 02:43:00|43291.7|43271.7|43277.1|43257.1|43291.7|43271.7|43277.1|43257.1|11
1623897790000|2021-06-17 02:43:10|43276.7|43256.7|43269.2|43249.2|43281.7|43261.7|43269.2|43249.2|10
1623897800000|2021-06-17 02:43:20|43271.2|43251.2|43272.1|43252.1|43272.1|43252.1|43269.2|43249.2|3
1623897810000|2021-06-17 02:43:30|43274.2|43254.2|43277.1|43257.1|43279.6|43259.6|43274.2|43254.2|16
1623897820000|2021-06-17 02:43:40|43279.6|43259.6|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|13
1623897830000|2021-06-17 02:43:50|43272.5|43252.5|43274.6|43254.6|43277.1|43257.1|43272.1|43252.1|1
1623897840000|2021-06-17 02:44:00|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43272.1|43252.1|8
1623897850000|2021-06-17 02:44:10|43272.1|43252.1|43272.1|43252.1|43274.2|43254.2|43272.1|43252.1|1
1623897860000|2021-06-17 02:44:20|43267.5|43247.5|43272.1|43252.1|43272.1|43252.1|43267.5|43247.5|0
1623897870000|2021-06-17 02:44:30|43276.2|43256.2|43274.6|43254.6|43276.2|43256.2|43272.1|43252.1|9
1623897880000|2021-06-17 02:44:40|43275|43255|43285|43265|43285|43265|43275|43255|13
1623897890000|2021-06-17 02:44:50|43287.1|43267.1|43286.7|43266.7|43287.1|43267.1|43286.7|43266.7|2
1623897900000|2021-06-17 02:45:00|43287.1|43267.1|43291.7|43271.7|43292.1|43272.1|43287.1|43267.1|22
1623897910000|2021-06-17 02:45:10|43289.6|43269.6|43294.6|43274.6|43294.6|43274.6|43289.6|43269.6|4
1623897920000|2021-06-17 02:45:20|43292.1|43272.1|43294.6|43274.6|43294.6|43274.6|43289.6|43269.6|25
1623897930000|2021-06-17 02:45:30|43296.7|43276.7|43295|43275|43296.7|43276.7|43294.6|43274.6|8
1623897940000|2021-06-17 02:45:40|43295.5|43275.5|43295|43275|43297.5|43277.5|43294.6|43274.6|6
1623897950000|2021-06-17 02:45:50|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|0
1623897960000|2021-06-17 02:46:00|43297.5|43277.5|43306.7|43286.7|43306.7|43286.7|43297.5|43277.5|8
1623897970000|2021-06-17 02:46:10|43307.1|43287.1|43314.2|43294.2|43314.2|43294.2|43307.1|43287.1|6
1623897980000|2021-06-17 02:46:20|43311.7|43291.7|43317.1|43297.1|43318.7|43298.7|43311.7|43291.7|4
1623897990000|2021-06-17 02:46:30|43317.5|43297.5|43319.6|43299.6|43319.6|43299.6|43317.1|43297.1|28
1623898000000|2021-06-17 02:46:40|43319.2|43299.2|43314.6|43294.6|43319.2|43299.2|43314.6|43294.6|10
1623898010000|2021-06-17 02:46:50|43313.7|43293.7|43304.6|43284.6|43314.6|43294.6|43304.6|43284.6|17
1623898020000|2021-06-17 02:47:00|43306.7|43286.7|43306.2|43286.2|43306.7|43286.7|43302.1|43282.1|13
1623898030000|2021-06-17 02:47:10|43304.6|43284.6|43302.1|43282.1|43307.1|43287.1|43301.7|43281.7|6
1623898040000|2021-06-17 02:47:20|43299.6|43279.6|43302.1|43282.1|43302.1|43282.1|43299.6|43279.6|0
1623898050000|2021-06-17 02:47:30|43304.2|43284.2|43306.7|43286.7|43306.7|43286.7|43302.1|43282.1|3
1623898060000|2021-06-17 02:47:40|43307.1|43287.1|43312.1|43292.1|43312.1|43292.1|43307.1|43287.1|6
1623898070000|2021-06-17 02:47:50|43316.7|43296.7|43317.1|43297.1|43317.1|43297.1|43316.7|43296.7|1
1623898080000|2021-06-17 02:48:00|43317.5|43297.5|43317.1|43297.1|43319.6|43299.6|43316.7|43296.7|2
1623898090000|2021-06-17 02:48:10|43319.6|43299.6|43322.1|43302.1|43322.1|43302.1|43316.7|43296.7|22
1623898100000|2021-06-17 02:48:20|43322.5|43302.5|43351.7|43331.7|43358.7|43338.7|43322.5|43302.5|71
1623898110000|2021-06-17 02:48:30|43354.6|43334.6|43359.6|43339.6|43362.1|43342.1|43351.7|43331.7|26
1623898120000|2021-06-17 02:48:40|43359.2|43339.2|43361.7|43341.7|43361.7|43341.7|43357.1|43337.1|5
1623898130000|2021-06-17 02:48:50|43364.2|43344.2|43366.7|43346.7|43366.7|43346.7|43364.2|43344.2|6
1623898140000|2021-06-17 02:49:00|43368.7|43348.7|43382.1|43362.1|43386.7|43366.7|43368.7|43348.7|35
1623898150000|2021-06-17 02:49:10|43382.5|43362.5|43387.1|43367.1|43387.1|43367.1|43381.7|43361.7|13
1623898160000|2021-06-17 02:49:20|43390|43370|43401.2|43381.2|43406.7|43386.7|43389.6|43369.6|32
1623898170000|2021-06-17 02:49:30|43401.7|43381.7|43413.7|43393.7|43413.7|43393.7|43401.7|43381.7|11
1623898180000|2021-06-17 02:49:40|43413.3|43393.3|43411.7|43391.7|43414.2|43394.2|43409.2|43389.2|9
1623898190000|2021-06-17 02:49:50|43412.1|43392.1|43406.7|43386.7|43416.7|43396.7|43406.7|43386.7|18
1623898200000|2021-06-17 02:50:00|43401.7|43381.7|43401.7|43381.7|43404.2|43384.2|43401.7|43381.7|16
1623898210000|2021-06-17 02:50:10|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43401.7|43381.7|33
1623898220000|2021-06-17 02:50:20|43404.2|43384.2|43407.1|43387.1|43411.7|43391.7|43404.2|43384.2|19
1623898230000|2021-06-17 02:50:30|43406.7|43386.7|43398.7|43378.7|43406.7|43386.7|43398.7|43378.7|8
1623898240000|2021-06-17 02:50:40|43398.3|43378.3|43401.2|43381.2|43401.2|43381.2|43398.3|43378.3|0
1623898250000|2021-06-17 02:50:50|43401.7|43381.7|43402.1|43382.1|43402.1|43382.1|43401.7|43381.7|9
1623898260000|2021-06-17 02:51:00|43401.7|43381.7|43404.2|43384.2|43406.2|43386.2|43401.7|43381.7|4
1623898270000|2021-06-17 02:51:10|43403.7|43383.7|43404.6|43384.6|43409.2|43389.2|43403.7|43383.7|12
1623898280000|2021-06-17 02:51:20|43406.7|43386.7|43402.1|43382.1|43407.1|43387.1|43401.7|43381.7|14
1623898290000|2021-06-17 02:51:30|43402.5|43382.5|43407.1|43387.1|43407.1|43387.1|43402.1|43382.1|12
1623898300000|2021-06-17 02:51:40|43417.1|43397.1|43421.7|43401.7|43424.2|43404.2|43417.1|43397.1|8
1623898310000|2021-06-17 02:51:50|43424.6|43404.6|43419.6|43399.6|43424.6|43404.6|43419.6|43399.6|11
1623898320000|2021-06-17 02:52:00|43420|43400|43425|43405|43425|43405|43420|43400|11
1623898330000|2021-06-17 02:52:10|43424.6|43404.6|43437.1|43417.1|43437.1|43417.1|43424.6|43404.6|54
1623898340000|2021-06-17 02:52:20|43436.7|43416.7|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|4
1623898350000|2021-06-17 02:52:30|43437.5|43417.5|43446.7|43426.7|43448.7|43428.7|43437.5|43417.5|9
1623898360000|2021-06-17 02:52:40|43448.7|43428.7|43452.1|43432.1|43452.1|43432.1|43446.7|43426.7|4
1623898370000|2021-06-17 02:52:50|43451.7|43431.7|43444.2|43424.2|43451.7|43431.7|43442.5|43422.5|11
1623898380000|2021-06-17 02:53:00|43442.1|43422.1|43442.1|43422.1|43444.6|43424.6|43441.7|43421.7|4
1623898390000|2021-06-17 02:53:10|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|4
1623898400000|2021-06-17 02:53:20|43444.2|43424.2|43436.7|43416.7|43444.2|43424.2|43436.7|43416.7|7
1623898410000|2021-06-17 02:53:30|43434.2|43414.2|43436.7|43416.7|43436.7|43416.7|43433.7|43413.7|7
1623898420000|2021-06-17 02:53:40|||||||||7
1623898430000|2021-06-17 02:53:50|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|1
1623898440000|2021-06-17 02:54:00|43436.7|43416.7|43437.1|43417.1|43439.6|43419.6|43436.7|43416.7|6
1623898450000|2021-06-17 02:54:10|43439.6|43419.6|43448.7|43428.7|43448.7|43428.7|43439.6|43419.6|8
1623898460000|2021-06-17 02:54:20|43449.2|43429.2|43452.1|43432.1|43452.1|43432.1|43449.2|43429.2|6
1623898470000|2021-06-17 02:54:30|43451.7|43431.7|43447.1|43427.1|43451.7|43431.7|43447.1|43427.1|4
1623898480000|2021-06-17 02:54:40|43446.7|43426.7|43436.2|43416.2|43446.7|43426.7|43436.2|43416.2|6
1623898490000|2021-06-17 02:54:50|43435.8|43415.8|43427.1|43407.1|43435.8|43415.8|43426.7|43406.7|11
1623898500000|2021-06-17 02:55:00|43426.7|43406.7|43424.6|43404.6|43426.7|43406.7|43422.1|43402.1|4
1623898510000|2021-06-17 02:55:10|43426.7|43406.7|43426.7|43406.7|43429.2|43409.2|43424.2|43404.2|3
1623898520000|2021-06-17 02:55:20|43423.7|43403.7|43426.7|43406.7|43426.7|43406.7|43423.7|43403.7|6
1623898530000|2021-06-17 02:55:30|43424.6|43404.6|43424.2|43404.2|43426.7|43406.7|43422.1|43402.1|1
1623898540000|2021-06-17 02:55:40|43423.7|43403.7|43426.7|43406.7|43426.7|43406.7|43423.7|43403.7|8
1623898550000|2021-06-17 02:55:50|43424.2|43404.2|43426.7|43406.7|43426.7|43406.7|43424.2|43404.2|8
1623898560000|2021-06-17 02:56:00|43429.6|43409.6|43431.7|43411.7|43431.7|43411.7|43429.6|43409.6|6
1623898570000|2021-06-17 02:56:10|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43431.7|43411.7|2
1623898580000|2021-06-17 02:56:20|43432.5|43412.5|43407.1|43387.1|43438.7|43418.7|43407.1|43387.1|19
1623898590000|2021-06-17 02:56:30|43406.7|43386.7|43402.1|43382.1|43407.1|43387.1|43401.7|43381.7|11
1623898600000|2021-06-17 02:56:40|43399.2|43379.2|43394.2|43374.2|43399.2|43379.2|43393.7|43373.7|10
1623898610000|2021-06-17 02:56:50|43396.2|43376.2|43397.1|43377.1|43397.1|43377.1|43391.7|43371.7|2
1623898620000|2021-06-17 02:57:00|43397.5|43377.5|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|4
1623898630000|2021-06-17 02:57:10|43400|43380|43406.7|43386.7|43406.7|43386.7|43399.6|43379.6|16
1623898640000|2021-06-17 02:57:20|43409.6|43389.6|43409.2|43389.2|43409.6|43389.6|43407.1|43387.1|5
1623898650000|2021-06-17 02:57:30|43411.7|43391.7|43412.1|43392.1|43414.2|43394.2|43411.7|43391.7|1
1623898660000|2021-06-17 02:57:40|43411.7|43391.7|43416.2|43396.2|43416.2|43396.2|43411.7|43391.7|0
1623898670000|2021-06-17 02:57:50|43414.2|43394.2|43421.2|43401.2|43421.2|43401.2|43414.2|43394.2|13
1623898680000|2021-06-17 02:58:00|43421.7|43401.7|43424.6|43404.6|43424.6|43404.6|43421.7|43401.7|10
1623898690000|2021-06-17 02:58:10|43425|43405|43431.7|43411.7|43431.7|43411.7|43425|43405|1
1623898700000|2021-06-17 02:58:20|43429.2|43409.2|43427.1|43407.1|43431.7|43411.7|43427.1|43407.1|2
1623898710000|2021-06-17 02:58:30|43429.2|43409.2|43427.1|43407.1|43429.6|43409.6|43427.1|43407.1|7
1623898720000|2021-06-17 02:58:40|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43427.1|43407.1|0
1623898730000|2021-06-17 02:58:50|43427.1|43407.1|43426.7|43406.7|43429.2|43409.2|43426.7|43406.7|8
1623898740000|2021-06-17 02:59:00|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|4
1623898750000|2021-06-17 02:59:10|43422.1|43402.1|43422.5|43402.5|43422.5|43402.5|43422.1|43402.1|1
1623898760000|2021-06-17 02:59:20|43424.6|43404.6|43432.1|43412.1|43432.1|43412.1|43424.6|43404.6|1
1623898770000|2021-06-17 02:59:30|43432.5|43412.5|43432.1|43412.1|43436.7|43416.7|43432.1|43412.1|13
1623898790000|2021-06-17 02:59:50|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|0
1623898800000|2021-06-17 03:00:00|43437.1|43417.1|43437.1|43417.1|43441.7|43421.7|43436.7|43416.7|11
1623898810000|2021-06-17 03:00:10|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|4
1623898820000|2021-06-17 03:00:20|43437.1|43417.1|43441.7|43421.7|43441.7|43421.7|43436.7|43416.7|3
1623898830000|2021-06-17 03:00:30|43441.2|43421.2|43442.1|43422.1|43442.1|43422.1|43437.1|43417.1|9
1623898840000|2021-06-17 03:00:40|43446.7|43426.7|43447.1|43427.1|43447.1|43427.1|43444.2|43424.2|10
1623898850000|2021-06-17 03:00:50|43446.7|43426.7|43449.2|43429.2|43449.2|43429.2|43446.7|43426.7|3
1623898860000|2021-06-17 03:01:00|43447.1|43427.1|43462.5|43442.5|43466.2|43446.2|43447.1|43427.1|17
1623898870000|2021-06-17 03:01:10|43466.7|43446.7|43456.7|43436.7|43466.7|43446.7|43456.2|43436.2|8
1623898880000|2021-06-17 03:01:20|43452.1|43432.1|43441.7|43421.7|43452.1|43432.1|43441.7|43421.7|15
1623898890000|2021-06-17 03:01:30|43441.2|43421.2|43431.7|43411.7|43441.2|43421.2|43431.7|43411.7|3
1623898900000|2021-06-17 03:01:40|43431.2|43411.2|43429.2|43409.2|43431.2|43411.2|43429.2|43409.2|5
1623898910000|2021-06-17 03:01:50|43426.7|43406.7|43417.1|43397.1|43426.7|43406.7|43417.1|43397.1|7
1623898920000|2021-06-17 03:02:00|43416.7|43396.7|43406.7|43386.7|43416.7|43396.7|43406.7|43386.7|9
1623898930000|2021-06-17 03:02:10|43404.6|43384.6|43404.6|43384.6|43406.7|43386.7|43402.1|43382.1|4
1623898940000|2021-06-17 03:02:20|43405|43385|43399.6|43379.6|43407.1|43387.1|43399.6|43379.6|9
1623898950000|2021-06-17 03:02:30|||||||||2
1623898960000|2021-06-17 03:02:40|43399.2|43379.2|43384.6|43364.6|43399.2|43379.2|43384.6|43364.6|13
1623898970000|2021-06-17 03:02:50|43384.2|43364.2|43377.1|43357.1|43384.2|43364.2|43377.1|43357.1|2
1623898980000|2021-06-17 03:03:00|43381.3|43361.3|43387.1|43367.1|43387.1|43367.1|43381.3|43361.3|7
1623898990000|2021-06-17 03:03:10|43388|43368|43389.2|43369.2|43392.1|43372.1|43387.1|43367.1|3
1623899000000|2021-06-17 03:03:20|43387.5|43367.5|43384.6|43364.6|43387.5|43367.5|43384.6|43364.6|4
1623899010000|2021-06-17 03:03:30|43382.1|43362.1|43372.1|43352.1|43382.1|43362.1|43372.1|43352.1|7
1623899020000|2021-06-17 03:03:40|43371.7|43351.7|43367.1|43347.1|43371.7|43351.7|43366.7|43346.7|10
1623899030000|2021-06-17 03:03:50|43371.7|43351.7|43364.6|43344.6|43372.1|43352.1|43364.6|43344.6|11
1623899040000|2021-06-17 03:04:00|43366.7|43346.7|43367.1|43347.1|43371.7|43351.7|43366.7|43346.7|8
1623899050000|2021-06-17 03:04:10|43371.3|43351.3|43372.1|43352.1|43372.1|43352.1|43371.3|43351.3|2
1623899060000|2021-06-17 03:04:20|43371.7|43351.7|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|1
1623899070000|2021-06-17 03:04:30|43368.8|43348.8|43364.6|43344.6|43368.8|43348.8|43364.6|43344.6|4
1623899080000|2021-06-17 03:04:40|43364.2|43344.2|43351.3|43331.3|43364.2|43344.2|43349.6|43329.6|10
1623899090000|2021-06-17 03:04:50|43349.2|43329.2|43347.1|43327.1|43352.1|43332.1|43346.7|43326.7|5
1623899100000|2021-06-17 03:05:00|43349.6|43329.6|43342.1|43322.1|43351.7|43331.7|43342.1|43322.1|24
1623899110000|2021-06-17 03:05:10|43342.5|43322.5|43351.7|43331.7|43351.7|43331.7|43342.1|43322.1|17
1623899120000|2021-06-17 03:05:20|43352.1|43332.1|43361.7|43341.7|43361.7|43341.7|43352.1|43332.1|11
1623899130000|2021-06-17 03:05:30|43364.6|43344.6|43364.6|43344.6|43366.7|43346.7|43362.1|43342.1|5
1623899140000|2021-06-17 03:05:40|43366.7|43346.7|43361.7|43341.7|43366.7|43346.7|43361.7|43341.7|7
1623899150000|2021-06-17 03:05:50|43362.1|43342.1|43361.7|43341.7|43363.8|43343.8|43361.7|43341.7|4
1623899160000|2021-06-17 03:06:00|43357.1|43337.1|43357.1|43337.1|43359.2|43339.2|43356.7|43336.7|1
1623899170000|2021-06-17 03:06:10|43356.7|43336.7|43351.7|43331.7|43356.7|43336.7|43351.7|43331.7|5
1623899180000|2021-06-17 03:06:20|43349.2|43329.2|43346.7|43326.7|43349.2|43329.2|43346.7|43326.7|5
1623899190000|2021-06-17 03:06:30|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43337.1|43317.1|10
1623899200000|2021-06-17 03:06:40|43341.7|43321.7|43342.1|43322.1|43342.1|43322.1|43341.7|43321.7|2
1623899210000|2021-06-17 03:06:50|43341.7|43321.7|43344.6|43324.6|43344.6|43324.6|43341.7|43321.7|18
1623899220000|2021-06-17 03:07:00|43345|43325|43327.1|43307.1|43345|43325|43327.1|43307.1|9
1623899230000|2021-06-17 03:07:10|43329.6|43309.6|43329.2|43309.2|43331.3|43311.3|43326.7|43306.7|5
1623899240000|2021-06-17 03:07:20|43331.7|43311.7|43336.7|43316.7|43341.3|43321.3|43329.2|43309.2|8
1623899250000|2021-06-17 03:07:30|43334.6|43314.6|43332.1|43312.1|43337.1|43317.1|43332.1|43312.1|4
1623899260000|2021-06-17 03:07:40|43331.7|43311.7|43329.6|43309.6|43336.7|43316.7|43329.6|43309.6|10
1623899270000|2021-06-17 03:07:50|43329.2|43309.2|43326.3|43306.3|43329.6|43309.6|43326.3|43306.3|9
1623899280000|2021-06-17 03:08:00|43322.1|43302.1|43319.2|43299.2|43326.7|43306.7|43319.2|43299.2|13
1623899290000|2021-06-17 03:08:10|43321.7|43301.7|43317.1|43297.1|43321.7|43301.7|43312.1|43292.1|11
1623899310000|2021-06-17 03:08:30|43319.6|43299.6|43327.1|43307.1|43327.1|43307.1|43319.6|43299.6|9
1623899320000|2021-06-17 03:08:40|||||||||7
1623899330000|2021-06-17 03:08:50|43326.7|43306.7|43324.6|43304.6|43329.6|43309.6|43324.6|43304.6|3
1623899340000|2021-06-17 03:09:00|43326.7|43306.7|43322.1|43302.1|43326.7|43306.7|43321.7|43301.7|8
1623899350000|2021-06-17 03:09:10|43324.2|43304.2|43322.1|43302.1|43326.7|43306.7|43322.1|43302.1|11
1623899360000|2021-06-17 03:09:20|43321.7|43301.7|43322.1|43302.1|43322.1|43302.1|43321.7|43301.7|2
1623899370000|2021-06-17 03:09:30|43321.7|43301.7|43319.6|43299.6|43321.7|43301.7|43319.6|43299.6|2
1623899380000|2021-06-17 03:09:40|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|0
1623899390000|2021-06-17 03:09:50|||||||||1
1623899400000|2021-06-17 03:10:00|43326.3|43306.3|43336.3|43316.3|43337.1|43317.1|43322.1|43302.1|3
1623899410000|2021-06-17 03:10:10|43332.1|43312.1|43331.7|43311.7|43336.3|43316.3|43329.6|43309.6|6
1623899420000|2021-06-17 03:10:20|43332.1|43312.1|43331.7|43311.7|43334.2|43314.2|43329.6|43309.6|8
1623899430000|2021-06-17 03:10:30|43329.6|43309.6|43329.6|43309.6|43331.7|43311.7|43329.6|43309.6|1
1623899440000|2021-06-17 03:10:40|43324.6|43304.6|43327.1|43307.1|43327.5|43307.5|43324.6|43304.6|5
1623899450000|2021-06-17 03:10:50|43329.2|43309.2|43329.2|43309.2|43331.7|43311.7|43326.7|43306.7|2
1623899460000|2021-06-17 03:11:00|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|0
1623899470000|2021-06-17 03:11:10|43324.6|43304.6|43329.6|43309.6|43329.6|43309.6|43324.6|43304.6|5
1623899480000|2021-06-17 03:11:20|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|1
1623899490000|2021-06-17 03:11:30|43334.6|43314.6|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|10
1623899500000|2021-06-17 03:11:40|43339.2|43319.2|43336.7|43316.7|43341.7|43321.7|43336.7|43316.7|1
1623899510000|2021-06-17 03:11:50|43341.3|43321.3|43336.7|43316.7|43341.7|43321.7|43336.7|43316.7|8
1623899520000|2021-06-17 03:12:00|43339.2|43319.2|43342.1|43322.1|43344.2|43324.2|43339.2|43319.2|8
1623899530000|2021-06-17 03:12:10|43346.3|43326.3|43349.2|43329.2|43349.2|43329.2|43342.1|43322.1|3
1623899540000|2021-06-17 03:12:20|43346.7|43326.7|43341.3|43321.3|43349.2|43329.2|43341.3|43321.3|6
1623899550000|2021-06-17 03:12:30|43337.1|43317.1|43334.2|43314.2|43337.5|43317.5|43334.2|43314.2|6
1623899560000|2021-06-17 03:12:40|43333.8|43313.8|43331.7|43311.7|43333.8|43313.8|43331.7|43311.7|2
1623899580000|2021-06-17 03:13:00|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|4
1623899590000|2021-06-17 03:13:10|43332.1|43312.1|43331.3|43311.3|43332.1|43312.1|43331.3|43311.3|2
1623899600000|2021-06-17 03:13:20|43326.7|43306.7|43314.6|43294.6|43326.7|43306.7|43314.2|43294.2|3
1623899610000|2021-06-17 03:13:30|43316.7|43296.7|43309.6|43289.6|43316.7|43296.7|43309.6|43289.6|4
1623899620000|2021-06-17 03:13:40|43309.2|43289.2|43297.1|43277.1|43309.2|43289.2|43297.1|43277.1|13
1623899630000|2021-06-17 03:13:50|43300|43280|43297.1|43277.1|43302.1|43282.1|43297.1|43277.1|14
1623899640000|2021-06-17 03:14:00|43292.5|43272.5|43282.1|43262.1|43292.5|43272.5|43282.1|43262.1|30
1623899650000|2021-06-17 03:14:10|43282.5|43262.5|43276.7|43256.7|43284.2|43264.2|43276.7|43256.7|13
1623899660000|2021-06-17 03:14:20|43278.8|43258.8|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|9
1623899670000|2021-06-17 03:14:30|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.2|43259.2|0
1623899680000|2021-06-17 03:14:40|43279.2|43259.2|43271.3|43251.3|43279.2|43259.2|43264.2|43244.2|17
1623899690000|2021-06-17 03:14:50|43269.2|43249.2|43271.3|43251.3|43271.3|43251.3|43269.2|43249.2|1
1623899700000|2021-06-17 03:15:00|43269.2|43249.2|43269.2|43249.2|43271.3|43251.3|43267.1|43247.1|5
1623899710000|2021-06-17 03:15:10|43267.1|43247.1|43254.6|43234.6|43267.1|43247.1|43252.6|43232.6|4
1623899720000|2021-06-17 03:15:20|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43249.2|43229.2|17
1623899730000|2021-06-17 03:15:30|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43253.8|43233.8|5
1623899740000|2021-06-17 03:15:40|43256.3|43236.3|43254.2|43234.2|43256.3|43236.3|43251.7|43231.7|2
1623899750000|2021-06-17 03:15:50|43251.7|43231.7|43266.7|43246.7|43268.8|43248.8|43251.7|43231.7|10
1623899760000|2021-06-17 03:16:00|43266.3|43246.3|43278.8|43258.8|43278.8|43258.8|43266.3|43246.3|16
1623899770000|2021-06-17 03:16:10|43281.3|43261.3|43281.3|43261.3|43283.3|43263.3|43281.3|43261.3|8
1623899780000|2021-06-17 03:16:20|43280.8|43260.8|43266.7|43246.7|43280.8|43260.8|43266.7|43246.7|1
1623899790000|2021-06-17 03:16:30|43266.3|43246.3|43267.1|43247.1|43267.1|43247.1|43262.1|43242.1|3
1623899800000|2021-06-17 03:16:40|43271.3|43251.3|43269.2|43249.2|43271.3|43251.3|43267.1|43247.1|1
1623899810000|2021-06-17 03:16:50|43267.6|43247.6|43271.3|43251.3|43271.7|43251.7|43266.7|43246.7|2
1623899820000|2021-06-17 03:17:00|43269.2|43249.2|43271.7|43251.7|43271.7|43251.7|43267.1|43247.1|1
1623899830000|2021-06-17 03:17:10|||||||||1
1623899840000|2021-06-17 03:17:20|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|1
1623899850000|2021-06-17 03:17:30|43279.6|43259.6|43279.2|43259.2|43283.8|43263.8|43279.2|43259.2|3
1623899860000|2021-06-17 03:17:40|43281.3|43261.3|43282.1|43262.1|43282.1|43262.1|43281.3|43261.3|1
1623899870000|2021-06-17 03:17:50|43281.7|43261.7|43281.3|43261.3|43286.3|43266.3|43281.3|43261.3|0
1623899890000|2021-06-17 03:18:10|43281.7|43261.7|43257.1|43237.1|43281.7|43261.7|43257.1|43237.1|22
1623899900000|2021-06-17 03:18:20|||||||||3
1623899910000|2021-06-17 03:18:30|43256.7|43236.7|43285.8|43265.8|43285.8|43265.8|43256.7|43236.7|7
1623899920000|2021-06-17 03:18:40|43291.7|43271.7|43301.3|43281.3|43301.3|43281.3|43291.7|43271.7|13
1623899930000|2021-06-17 03:18:50|43299.2|43279.2|43294.2|43274.2|43304.2|43284.2|43294.2|43274.2|0
1623899940000|2021-06-17 03:19:00|43292.1|43272.1|43296.3|43276.3|43296.3|43276.3|43291.7|43271.7|4
1623899950000|2021-06-17 03:19:10|||||||||1
1623899960000|2021-06-17 03:19:20|43294.2|43274.2|43281.7|43261.7|43294.2|43274.2|43281.7|43261.7|9
1623899970000|2021-06-17 03:19:30|43283.8|43263.8|43276.7|43256.7|43284.2|43264.2|43276.7|43256.7|5
1623899980000|2021-06-17 03:19:40|||||||||3
1623899990000|2021-06-17 03:19:50|43271.2|43251.2|43251.7|43231.7|43271.2|43251.2|43251.7|43231.7|13
1623900000000|2021-06-17 03:20:00|43254.2|43234.2|43281.7|43261.7|43281.7|43261.7|43254.2|43234.2|16
1623900010000|2021-06-17 03:20:10|43285.8|43265.8|43286.7|43266.7|43287.1|43267.1|43281.7|43261.7|5
1623900020000|2021-06-17 03:20:20|43287.1|43267.1|43292.6|43272.6|43292.6|43272.6|43287.1|43267.1|7
1623900030000|2021-06-17 03:20:30|43297.6|43277.6|43302.1|43282.1|43302.1|43282.1|43297.1|43277.1|2
1623900040000|2021-06-17 03:20:40|43301.7|43281.7|43302.1|43282.1|43302.1|43282.1|43301.7|43281.7|2
1623900050000|2021-06-17 03:20:50|||||||||1
1623900060000|2021-06-17 03:21:00|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|0
1623900070000|2021-06-17 03:21:10|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|4
1623900080000|2021-06-17 03:21:20|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|2
1623900090000|2021-06-17 03:21:30|43305.8|43285.8|43304.6|43284.6|43307.1|43287.1|43304.6|43284.6|3
1623900100000|2021-06-17 03:21:40|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43304.6|43284.6|0
1623900110000|2021-06-17 03:21:50|43304.6|43284.6|43296.7|43276.7|43304.6|43284.6|43296.3|43276.3|3
1623900120000|2021-06-17 03:22:00|43292.1|43272.1|43297.1|43277.1|43297.1|43277.1|43292.1|43272.1|3
1623900130000|2021-06-17 03:22:10|43297.6|43277.6|43302.1|43282.1|43302.1|43282.1|43297.1|43277.1|5
1623900140000|2021-06-17 03:22:20|43301.7|43281.7|43301.3|43281.3|43301.7|43281.7|43299.2|43279.2|1
1623900150000|2021-06-17 03:22:30|43299.2|43279.2|43303.8|43283.8|43303.8|43283.8|43299.2|43279.2|3
1623900160000|2021-06-17 03:22:40|43304.2|43284.2|43304.6|43284.6|43306.7|43286.7|43304.2|43284.2|0
1623900170000|2021-06-17 03:22:50|43304.2|43284.2|43306.7|43286.7|43306.7|43286.7|43304.2|43284.2|3
1623900180000|2021-06-17 03:23:00|43304.6|43284.6|43306.7|43286.7|43306.7|43286.7|43304.6|43284.6|0
1623900190000|2021-06-17 03:23:10|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.3|43283.3|10
1623900200000|2021-06-17 03:23:20|43301.7|43281.7|43296.7|43276.7|43301.7|43281.7|43296.7|43276.7|3
1623900210000|2021-06-17 03:23:30|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|3
1623900240000|2021-06-17 03:24:00|43292.1|43272.1|43287.1|43267.1|43292.1|43272.1|43287.1|43267.1|13
1623900250000|2021-06-17 03:24:10|43284.6|43264.6|43277.6|43257.6|43284.6|43264.6|43277.6|43257.6|7
1623900260000|2021-06-17 03:24:20|43282.1|43262.1|43282.1|43262.1|43284.2|43264.2|43279.2|43259.2|7
1623900270000|2021-06-17 03:24:30|43284.2|43264.2|43281.7|43261.7|43291.7|43271.7|43281.7|43261.7|6
1623900280000|2021-06-17 03:24:40|43281.3|43261.3|43286.7|43266.7|43286.7|43266.7|43277.1|43257.1|5
1623900290000|2021-06-17 03:24:50|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|43286.7|43266.7|1
1623900310000|2021-06-17 03:25:10|43291.7|43271.7|43297.1|43277.1|43301.7|43281.7|43291.7|43271.7|7
1623900320000|2021-06-17 03:25:20|43296.7|43276.7|43296.7|43276.7|43297.1|43277.1|43296.7|43276.7|0
1623900330000|2021-06-17 03:25:30|43297.1|43277.1|43299.6|43279.6|43299.6|43279.6|43297.1|43277.1|2
1623900340000|2021-06-17 03:25:40|43301.7|43281.7|43294.6|43274.6|43301.7|43281.7|43294.2|43274.2|3
1623900350000|2021-06-17 03:25:50|43289.6|43269.6|43287.1|43267.1|43289.6|43269.6|43287.1|43267.1|1
1623900360000|2021-06-17 03:26:00|43286.7|43266.7|43287.1|43267.1|43287.1|43267.1|43282.1|43262.1|5
1623900370000|2021-06-17 03:26:10|43287.6|43267.6|43291.7|43271.7|43291.7|43271.7|43287.6|43267.6|5
1623900380000|2021-06-17 03:26:20|43289.6|43269.6|43292.6|43272.6|43292.6|43272.6|43287.1|43267.1|3
1623900390000|2021-06-17 03:26:30|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|0
1623900400000|2021-06-17 03:26:40|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|0
1623900410000|2021-06-17 03:26:50|43287.1|43267.1|43279.6|43259.6|43287.1|43267.1|43279.6|43259.6|6
1623900420000|2021-06-17 03:27:00|43280.1|43260.1|43277.1|43257.1|43282.1|43262.1|43277.1|43257.1|0
1623900430000|2021-06-17 03:27:10|43281.3|43261.3|43281.7|43261.7|43282.1|43262.1|43281.3|43261.3|4
1623900440000|2021-06-17 03:27:20|43279.6|43259.6|43277.1|43257.1|43282.1|43262.1|43277.1|43257.1|0
1623900450000|2021-06-17 03:27:30|43281.7|43261.7|43279.6|43259.6|43281.7|43261.7|43277.1|43257.1|1
1623900460000|2021-06-17 03:27:40|43277.1|43257.1|43277.1|43257.1|43282.1|43262.1|43277.1|43257.1|4
1623900470000|2021-06-17 03:27:50|43276.7|43256.7|43276.7|43256.7|43277.1|43257.1|43274.6|43254.6|1
1623900480000|2021-06-17 03:28:00|43274.6|43254.6|43272.1|43252.1|43274.6|43254.6|43268|43248|5
1623900490000|2021-06-17 03:28:10|43270.1|43250.1|43272.1|43252.1|43272.1|43252.1|43269.6|43249.6|4
1623900500000|2021-06-17 03:28:20|43272.6|43252.6|43281.7|43261.7|43281.7|43261.7|43272.6|43252.6|4
1623900510000|2021-06-17 03:28:30|43279.6|43259.6|43281.7|43261.7|43281.7|43261.7|43277.1|43257.1|1
1623900520000|2021-06-17 03:28:40|43279.6|43259.6|43274.6|43254.6|43279.6|43259.6|43274.6|43254.6|2
1623900530000|2021-06-17 03:28:50|43276.7|43256.7|43272.6|43252.6|43277.1|43257.1|43272.6|43252.6|16
1623900540000|2021-06-17 03:29:00|43274.6|43254.6|43271.3|43251.3|43276.7|43256.7|43271.3|43251.3|3
1623900550000|2021-06-17 03:29:10|43270.8|43250.8|43269.6|43249.6|43270.8|43250.8|43266.7|43246.7|7
1623900560000|2021-06-17 03:29:20|43272.1|43252.1|43272.1|43252.1|43274.2|43254.2|43269.6|43249.6|8
1623900570000|2021-06-17 03:29:30|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|0
1623900580000|2021-06-17 03:29:40|43271.7|43251.7|43272.1|43252.1|43274.2|43254.2|43271.7|43251.7|0
1623900590000|2021-06-17 03:29:50|43269.2|43249.2|43266.3|43246.3|43269.6|43249.6|43266.3|43246.3|4
1623900600000|2021-06-17 03:30:00|43267.1|43247.1|43251.7|43231.7|43269.2|43249.2|43250.1|43230.1|9
1623900630000|2021-06-17 03:30:30|43256.7|43236.7|43266.7|43246.7|43266.7|43246.7|43256.7|43236.7|3
1623900640000|2021-06-17 03:30:40|43261.7|43241.7|43262.6|43242.6|43262.6|43242.6|43261.7|43241.7|3
1623900650000|2021-06-17 03:30:50|43264.2|43244.2|43269.2|43249.2|43271.7|43251.7|43264.2|43244.2|1
1623900660000|2021-06-17 03:31:00|43267.1|43247.1|43271.7|43251.7|43271.7|43251.7|43266.7|43246.7|3
1623900680000|2021-06-17 03:31:20|43272.1|43252.1|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|5
1623900690000|2021-06-17 03:31:30|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1623900700000|2021-06-17 03:31:40|43271.7|43251.7|43274.2|43254.2|43276.3|43256.3|43271.7|43251.7|1
1623900710000|2021-06-17 03:31:50|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1623900720000|2021-06-17 03:32:00|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|1
1623900730000|2021-06-17 03:32:10|43274.2|43254.2|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|0
1623900740000|2021-06-17 03:32:20|43276.7|43256.7|43269.6|43249.6|43276.7|43256.7|43269.6|43249.6|3
1623900750000|2021-06-17 03:32:30|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|2
1623900760000|2021-06-17 03:32:40|43269.2|43249.2|43271.7|43251.7|43271.7|43251.7|43269.2|43249.2|1
1623900770000|2021-06-17 03:32:50|43272.1|43252.1|43269.2|43249.2|43272.1|43252.1|43267.1|43247.1|1
1623900780000|2021-06-17 03:33:00|43266.7|43246.7|43269.2|43249.2|43269.2|43249.2|43266.7|43246.7|0
1623900790000|2021-06-17 03:33:10|43266.7|43246.7|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|0
1623900800000|2021-06-17 03:33:20|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.3|43246.3|1
1623900820000|2021-06-17 03:33:40|43266.3|43246.3|43261.3|43241.3|43266.7|43246.7|43261.3|43241.3|5
1623900830000|2021-06-17 03:33:50|43261.7|43241.7|43259.2|43239.2|43261.7|43241.7|43259.2|43239.2|4
1623900840000|2021-06-17 03:34:00|43261.7|43241.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|3
1623900850000|2021-06-17 03:34:10|43261.7|43241.7|43264.2|43244.2|43264.2|43244.2|43261.7|43241.7|3
1623900860000|2021-06-17 03:34:20|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|1
1623900870000|2021-06-17 03:34:30|43262.1|43242.1|43252.1|43232.1|43262.1|43242.1|43252.1|43232.1|9
1623900890000|2021-06-17 03:34:50|43251.7|43231.7|43246.7|43226.7|43252.1|43232.1|43246.7|43226.7|3
1623900900000|2021-06-17 03:35:00|43251.7|43231.7|43266.7|43246.7|43271.7|43251.7|43251.7|43231.7|16
1623900910000|2021-06-17 03:35:10|||||||||2
1623900920000|2021-06-17 03:35:20|43264.6|43244.6|43265.1|43245.1|43266.7|43246.7|43261.7|43241.7|14
1623900930000|2021-06-17 03:35:30|43267.1|43247.1|43269.2|43249.2|43269.2|43249.2|43267.1|43247.1|1
1623900940000|2021-06-17 03:35:40|43271.3|43251.3|43269.2|43249.2|43271.3|43251.3|43269.2|43249.2|1
1623900950000|2021-06-17 03:35:50|43271.3|43251.3|43266.7|43246.7|43271.3|43251.3|43266.7|43246.7|2
1623900960000|2021-06-17 03:36:00|43265.9|43245.9|43251.3|43231.3|43265.9|43245.9|43248.8|43228.8|11
1623900970000|2021-06-17 03:36:10|43254.2|43234.2|43251.3|43231.3|43254.2|43234.2|43247.1|43227.1|4
1623900980000|2021-06-17 03:36:20|43251.7|43231.7|43251.7|43231.7|43254.6|43234.6|43251.7|43231.7|4
1623900990000|2021-06-17 03:36:30|43253.8|43233.8|43256.7|43236.7|43256.7|43236.7|43251.7|43231.7|2
1623901000000|2021-06-17 03:36:40|43256.3|43236.3|43256.3|43236.3|43256.3|43236.3|43252.1|43232.1|1
1623901010000|2021-06-17 03:36:50|43257.1|43237.1|43256.7|43236.7|43258.8|43238.8|43254.2|43234.2|0
1623901020000|2021-06-17 03:37:00|43257.1|43237.1|43256.7|43236.7|43257.1|43237.1|43256.7|43236.7|1
1623901030000|2021-06-17 03:37:10|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|4
1623901040000|2021-06-17 03:37:20|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|0
1623901070000|2021-06-17 03:37:50|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|5
1623901080000|2021-06-17 03:38:00|43257.1|43237.1|43259.2|43239.2|43259.2|43239.2|43257.1|43237.1|1
1623901090000|2021-06-17 03:38:10|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43257.6|43237.6|1
1623901100000|2021-06-17 03:38:20|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|5
1623901110000|2021-06-17 03:38:30|43262.1|43242.1|43261.7|43241.7|43262.1|43242.1|43259.6|43239.6|1
1623901120000|2021-06-17 03:38:40|43261.3|43241.3|43259.2|43239.2|43261.3|43241.3|43259.2|43239.2|0
1623901130000|2021-06-17 03:38:50|43261.3|43241.3|43262.1|43242.1|43262.1|43242.1|43259.2|43239.2|0
1623901160000|2021-06-17 03:39:20|43261.7|43241.7|43259.6|43239.6|43261.7|43241.7|43259.6|43239.6|0
1623901170000|2021-06-17 03:39:30|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|1
1623901180000|2021-06-17 03:39:40|43257.1|43237.1|43262.1|43242.1|43262.1|43242.1|43257.1|43237.1|1
1623901190000|2021-06-17 03:39:50|43261.7|43241.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|1
1623901200000|2021-06-17 03:40:00|43256.3|43236.3|43256.7|43236.7|43257.1|43237.1|43254.6|43234.6|4
1623901210000|2021-06-17 03:40:10|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43256.7|43236.7|0
1623901220000|2021-06-17 03:40:20|43256.7|43236.7|43257.1|43237.1|43257.1|43237.1|43256.7|43236.7|2
1623901280000|2021-06-17 03:41:20|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43256.7|43236.7|5
1623901290000|2021-06-17 03:41:30|43257.1|43237.1|43256.7|43236.7|43257.1|43237.1|43256.7|43236.7|1
1623901300000|2021-06-17 03:41:40|43254.6|43234.6|43249.6|43229.6|43254.6|43234.6|43249.6|43229.6|11
1623901310000|2021-06-17 03:41:50|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|1
1623901320000|2021-06-17 03:42:00|43252.6|43232.6|43254.6|43234.6|43254.6|43234.6|43252.6|43232.6|0
1623901330000|2021-06-17 03:42:10|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|2
1623901350000|2021-06-17 03:42:30|43261.7|43241.7|43262.1|43242.1|43262.1|43242.1|43261.7|43241.7|3
1623901360000|2021-06-17 03:42:40|43264.6|43244.6|43269.2|43249.2|43269.2|43249.2|43264.6|43244.6|4
1623901370000|2021-06-17 03:42:50|43271.7|43251.7|43272.1|43252.1|43272.1|43252.1|43271.7|43251.7|5
1623901380000|2021-06-17 03:43:00|43271.7|43251.7|43272.1|43252.1|43272.1|43252.1|43271.7|43251.7|2
1623901390000|2021-06-17 03:43:10|43274.2|43254.2|43276.3|43256.3|43276.3|43256.3|43274.2|43254.2|0
1623901400000|2021-06-17 03:43:20|43276.7|43256.7|43276.3|43256.3|43276.7|43256.7|43276.3|43256.3|1
1623901410000|2021-06-17 03:43:30|43276.7|43256.7|43276.3|43256.3|43276.7|43256.7|43276.3|43256.3|0
1623901430000|2021-06-17 03:43:50|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|0
1623901440000|2021-06-17 03:44:00|||||||||1
1623901470000|2021-06-17 03:44:30|||||||||2
1623901480000|2021-06-17 03:44:40|43279.2|43259.2|43281.3|43261.3|43281.3|43261.3|43279.2|43259.2|1
1623901500000|2021-06-17 03:45:00|43280.9|43260.9|43281.3|43261.3|43281.3|43261.3|43276.3|43256.3|2
1623901510000|2021-06-17 03:45:10|43279.2|43259.2|43283.4|43263.4|43283.4|43263.4|43279.2|43259.2|0
1623901530000|2021-06-17 03:45:30|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|2
1623901540000|2021-06-17 03:45:40|43280.9|43260.9|43276.7|43256.7|43280.9|43260.9|43276.7|43256.7|0
1623901550000|2021-06-17 03:45:50|43277.1|43257.1|43281.3|43261.3|43281.3|43261.3|43276.7|43256.7|1
1623901560000|2021-06-17 03:46:00|43279.2|43259.2|43281.3|43261.3|43281.3|43261.3|43279.2|43259.2|0
1623901570000|2021-06-17 03:46:10|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|0
1623901590000|2021-06-17 03:46:30|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|0
1623901610000|2021-06-17 03:46:50|||||||||1
1623901620000|2021-06-17 03:47:00|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1623901660000|2021-06-17 03:47:40|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|0
1623901670000|2021-06-17 03:47:50|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|1
1623901680000|2021-06-17 03:48:00|43284.2|43264.2|43283.8|43263.8|43284.2|43264.2|43281.7|43261.7|0
1623901700000|2021-06-17 03:48:20|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1623901740000|2021-06-17 03:49:00|||||||||1
1623901750000|2021-06-17 03:49:10|43285.9|43265.9|43283.8|43263.8|43285.9|43265.9|43283.8|43263.8|1
1623901760000|2021-06-17 03:49:20|43281.7|43261.7|43283.8|43263.8|43283.8|43263.8|43281.7|43261.7|0
1623901770000|2021-06-17 03:49:30|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|1
1623901780000|2021-06-17 03:49:40|43281.3|43261.3|43279.2|43259.2|43281.3|43261.3|43279.2|43259.2|2
1623901790000|2021-06-17 03:49:50|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|3
1623901800000|2021-06-17 03:50:00|||||||||1
1623901820000|2021-06-17 03:50:20|43277.1|43257.1|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|0
1623901830000|2021-06-17 03:50:30|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1623901840000|2021-06-17 03:50:40|43281.7|43261.7|43277.2|43257.2|43281.7|43261.7|43276.7|43256.7|3
1623901850000|2021-06-17 03:50:50|43279.2|43259.2|43279.7|43259.7|43279.7|43259.7|43279.2|43259.2|0
1623901860000|2021-06-17 03:51:00|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1623901870000|2021-06-17 03:51:10|43277.2|43257.2|43279.7|43259.7|43279.7|43259.7|43277.2|43257.2|0
1623901890000|2021-06-17 03:51:30|43281.7|43261.7|43279.2|43259.2|43281.7|43261.7|43279.2|43259.2|0
1623901900000|2021-06-17 03:51:40|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|3
1623901950000|2021-06-17 03:52:30|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|0
1623901960000|2021-06-17 03:52:40|43281.7|43261.7|43287.2|43267.2|43287.2|43267.2|43281.7|43261.7|1
1623901970000|2021-06-17 03:52:50|43287.6|43267.6|43291.3|43271.3|43291.7|43271.7|43287.6|43267.6|1
1623902010000|2021-06-17 03:53:30|||||||||1
1623902030000|2021-06-17 03:53:50|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43288.8|43268.8|2
1623902040000|2021-06-17 03:54:00|43291.3|43271.3|43291.3|43271.3|43291.7|43271.7|43291.3|43271.3|0
1623902050000|2021-06-17 03:54:10|43289.7|43269.7|43291.7|43271.7|43291.7|43271.7|43289.7|43269.7|3
1623902060000|2021-06-17 03:54:20|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|0
1623902070000|2021-06-17 03:54:30|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|0
1623902100000|2021-06-17 03:55:00|43292.2|43272.2|43291.7|43271.7|43292.2|43272.2|43291.7|43271.7|2
1623902110000|2021-06-17 03:55:10|43292.2|43272.2|43296.3|43276.3|43296.3|43276.3|43292.2|43272.2|2
1623902130000|2021-06-17 03:55:30|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.3|43276.3|0
1623902140000|2021-06-17 03:55:40|43296.3|43276.3|43296.7|43276.7|43296.7|43276.7|43296.3|43276.3|2
1623902160000|2021-06-17 03:56:00|43297.2|43277.2|43297.2|43277.2|43297.6|43277.6|43297.2|43277.2|2
1623902170000|2021-06-17 03:56:10|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|2
1623902190000|2021-06-17 03:56:30|43302.6|43282.6|43302.2|43282.2|43302.6|43282.6|43302.2|43282.2|1
1623902210000|2021-06-17 03:56:50|43301.7|43281.7|43301.3|43281.3|43302.2|43282.2|43301.3|43281.3|1
1623902220000|2021-06-17 03:57:00|43301.7|43281.7|43299.2|43279.2|43301.7|43281.7|43299.2|43279.2|0
1623902230000|2021-06-17 03:57:10|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|0
1623902250000|2021-06-17 03:57:30|43299.7|43279.7|43299.2|43279.2|43301.7|43281.7|43299.2|43279.2|2
1623902290000|2021-06-17 03:58:10|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|1
1623902300000|2021-06-17 03:58:20|43299.2|43279.2|43296.7|43276.7|43301.3|43281.3|43296.7|43276.7|1
1623902340000|2021-06-17 03:59:00|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|1
1623902360000|2021-06-17 03:59:20|43296.7|43276.7|43291.7|43271.7|43296.7|43276.7|43291.7|43271.7|3
1623902390000|2021-06-17 03:59:50|43289.7|43269.7|43286.7|43266.7|43289.7|43269.7|43286.7|43266.7|1
1623902400000|2021-06-17 04:00:00|43281.3|43261.3|43281.7|43261.7|43281.7|43261.7|43279.2|43259.2|3
1623902410000|2021-06-17 04:00:10|43281.3|43261.3|43281.7|43261.7|43281.7|43261.7|43279.2|43259.2|0
1623902420000|2021-06-17 04:00:20|43282.2|43262.2|43281.7|43261.7|43284.2|43264.2|43281.7|43261.7|2
1623902430000|2021-06-17 04:00:30|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|0
1623902460000|2021-06-17 04:01:00|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1623902480000|2021-06-17 04:01:20|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|0
1623902490000|2021-06-17 04:01:30|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1623902500000|2021-06-17 04:01:40|||||||||2
1623902510000|2021-06-17 04:01:50|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|1
1623902520000|2021-06-17 04:02:00|43277.2|43257.2|43273.8|43253.8|43277.2|43257.2|43273.4|43253.4|13
1623902530000|2021-06-17 04:02:10|||||||||2
1623902540000|2021-06-17 04:02:20|43271.7|43251.7|43273.8|43253.8|43273.8|43253.8|43271.7|43251.7|1
1623902550000|2021-06-17 04:02:30|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|1
1623902580000|2021-06-17 04:03:00|43273.8|43253.8|43276.7|43256.7|43276.7|43256.7|43273.8|43253.8|1
1623902590000|2021-06-17 04:03:10|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|0
1623902600000|2021-06-17 04:03:20|43272.2|43252.2|43271.7|43251.7|43272.2|43252.2|43271.7|43251.7|0
1623902610000|2021-06-17 04:03:30|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1623902630000|2021-06-17 04:03:50|43274.2|43254.2|43276.7|43256.7|43276.7|43256.7|43272.2|43252.2|1
1623902640000|2021-06-17 04:04:00|||||||||1
1623902650000|2021-06-17 04:04:10|43278.8|43258.8|43279.2|43259.2|43279.2|43259.2|43276.7|43256.7|0
1623902660000|2021-06-17 04:04:20|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|0
1623902700000|2021-06-17 04:05:00|43282.2|43262.2|43286.7|43266.7|43286.7|43266.7|43282.2|43262.2|3
1623902710000|2021-06-17 04:05:10|43287.2|43267.2|43286.7|43266.7|43287.2|43267.2|43286.7|43266.7|1
1623902720000|2021-06-17 04:05:20|43287.2|43267.2|43291.3|43271.3|43291.3|43271.3|43287.2|43267.2|3
1623902730000|2021-06-17 04:05:30|43289.7|43269.7|43289.2|43269.2|43291.7|43271.7|43287.2|43267.2|3
1623902750000|2021-06-17 04:05:50|43287.2|43267.2|43286.7|43266.7|43287.2|43267.2|43286.7|43266.7|0
1623902760000|2021-06-17 04:06:00|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|2
1623902770000|2021-06-17 04:06:10|43287.2|43267.2|43286.7|43266.7|43287.2|43267.2|43282.2|43262.2|4
1623902780000|2021-06-17 04:06:20|43286.3|43266.3|43276.7|43256.7|43286.3|43266.3|43276.7|43256.7|4
1623902790000|2021-06-17 04:06:30|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|0
1623902820000|2021-06-17 04:07:00|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.3|43256.3|1
1623902830000|2021-06-17 04:07:10|43274.7|43254.7|43276.7|43256.7|43276.7|43256.7|43274.7|43254.7|0
1623902840000|2021-06-17 04:07:20|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43272.2|43252.2|1
1623902850000|2021-06-17 04:07:30|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|0
1623902860000|2021-06-17 04:07:40|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1623902870000|2021-06-17 04:07:50|43271.7|43251.7|43272.2|43252.2|43272.2|43252.2|43271.7|43251.7|0
1623902880000|2021-06-17 04:08:00|43271.7|43251.7|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|0
1623902890000|2021-06-17 04:08:10|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|0
1623902920000|2021-06-17 04:08:40|43266.7|43246.7|43267.2|43247.2|43267.2|43247.2|43266.7|43246.7|0
1623902930000|2021-06-17 04:08:50|43266.7|43246.7|43267.2|43247.2|43269.2|43249.2|43266.7|43246.7|2
1623902940000|2021-06-17 04:09:00|43266.7|43246.7|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|2
1623902960000|2021-06-17 04:09:20|||||||||1
1623902970000|2021-06-17 04:09:30|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|3
1623902980000|2021-06-17 04:09:40|43264.7|43244.7|43266.7|43246.7|43266.7|43246.7|43264.7|43244.7|0
1623903000000|2021-06-17 04:10:00|43262.2|43242.2|43264.2|43244.2|43266.7|43246.7|43261.7|43241.7|2
1623903010000|2021-06-17 04:10:10|43262.2|43242.2|43261.7|43241.7|43262.2|43242.2|43261.7|43241.7|2
1623903020000|2021-06-17 04:10:20|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|4
1623903030000|2021-06-17 04:10:30|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|43264.7|43244.7|0
1623903060000|2021-06-17 04:11:00|43264.7|43244.7|43266.7|43246.7|43266.7|43246.7|43262.2|43242.2|1
1623903070000|2021-06-17 04:11:10|43267.2|43247.2|43266.7|43246.7|43267.2|43247.2|43266.7|43246.7|0
1623903080000|2021-06-17 04:11:20|43267.2|43247.2|43266.7|43246.7|43267.2|43247.2|43266.7|43246.7|0
1623903090000|2021-06-17 04:11:30|43267.2|43247.2|43266.7|43246.7|43267.2|43247.2|43266.7|43246.7|1
1623903100000|2021-06-17 04:11:40|43266.3|43246.3|43262.2|43242.2|43266.3|43246.3|43262.2|43242.2|0
1623903110000|2021-06-17 04:11:50|43261.7|43241.7|43261.7|43241.7|43262.2|43242.2|43261.7|43241.7|4
1623903120000|2021-06-17 04:12:00|43262.2|43242.2|43262.2|43242.2|43264.2|43244.2|43261.7|43241.7|0
1623903130000|2021-06-17 04:12:10|43264.2|43244.2|43266.7|43246.7|43266.7|43246.7|43264.2|43244.2|5
1623903140000|2021-06-17 04:12:20|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43266.7|43246.7|1
1623903170000|2021-06-17 04:12:50|43266.7|43246.7|43267.2|43247.2|43267.2|43247.2|43266.7|43246.7|0
1623903190000|2021-06-17 04:13:10|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|0
1623903200000|2021-06-17 04:13:20|43264.7|43244.7|43264.2|43244.2|43264.7|43244.7|43264.2|43244.2|1
1623903210000|2021-06-17 04:13:30|43266.3|43246.3|43266.7|43246.7|43267.2|43247.2|43266.3|43246.3|1
1623903220000|2021-06-17 04:13:40|43267.2|43247.2|43266.7|43246.7|43267.2|43247.2|43266.7|43246.7|0
1623903230000|2021-06-17 04:13:50|43264.7|43244.7|43266.7|43246.7|43266.7|43246.7|43264.2|43244.2|3
1623903240000|2021-06-17 04:14:00|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|3
1623903250000|2021-06-17 04:14:10|43264.7|43244.7|43264.2|43244.2|43266.7|43246.7|43264.2|43244.2|0
1623903260000|2021-06-17 04:14:20|43264.7|43244.7|43267.2|43247.2|43267.2|43247.2|43264.7|43244.7|1
1623903270000|2021-06-17 04:14:30|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|0
1623903390000|2021-06-17 04:16:30|43264.7|43244.7|43266.7|43246.7|43266.7|43246.7|43264.7|43244.7|2
1623903400000|2021-06-17 04:16:40|43267.2|43247.2|43266.7|43246.7|43267.2|43247.2|43266.7|43246.7|1
1623903500000|2021-06-17 04:18:20|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|0
1623903540000|2021-06-17 04:19:00|||||||||1
1623903560000|2021-06-17 04:19:20|43264.2|43244.2|43266.3|43246.3|43266.3|43246.3|43264.2|43244.2|1
1623903570000|2021-06-17 04:19:30|43266.7|43246.7|43266.7|43246.7|43267.2|43247.2|43266.7|43246.7|1
1623903610000|2021-06-17 04:20:10|43266.3|43246.3|43266.7|43246.7|43266.7|43246.7|43266.3|43246.3|0
1623903630000|2021-06-17 04:20:30|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|0
1623903640000|2021-06-17 04:20:40|43269.2|43249.2|43267.2|43247.2|43269.2|43249.2|43267.2|43247.2|1
1623903650000|2021-06-17 04:20:50|43269.2|43249.2|43269.7|43249.7|43269.7|43249.7|43269.2|43249.2|2
1623903660000|2021-06-17 04:21:00|43272.2|43252.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|1
1623903670000|2021-06-17 04:21:10|43276.7|43256.7|43276.7|43256.7|43278.8|43258.8|43276.7|43256.7|3
1623903700000|2021-06-17 04:21:40|43274.2|43254.2|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|4
1623903710000|2021-06-17 04:21:50|43271.3|43251.3|43269.2|43249.2|43271.3|43251.3|43269.2|43249.2|0
1623903720000|2021-06-17 04:22:00|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1623903730000|2021-06-17 04:22:10|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|0
1623903760000|2021-06-17 04:22:40|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|2
1623903780000|2021-06-17 04:23:00|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|0
1623903790000|2021-06-17 04:23:10|43271.3|43251.3|43269.2|43249.2|43271.3|43251.3|43269.2|43249.2|2
1623903800000|2021-06-17 04:23:20|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|0
1623903840000|2021-06-17 04:24:00|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|1
1623903870000|2021-06-17 04:24:30|43276.3|43256.3|43271.8|43251.8|43276.3|43256.3|43271.8|43251.8|3
1623903890000|2021-06-17 04:24:50|||||||||4
1623903900000|2021-06-17 04:25:00|43269.7|43249.7|43266.8|43246.8|43269.7|43249.7|43266.8|43246.8|0
1623903950000|2021-06-17 04:25:50|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|2
1623903960000|2021-06-17 04:26:00|43263.8|43243.8|43261.8|43241.8|43263.8|43243.8|43261.8|43241.8|0
1623904000000|2021-06-17 04:26:40|||||||||1
1623904010000|2021-06-17 04:26:50|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|0
1623904020000|2021-06-17 04:27:00|43261.8|43241.8|43259.7|43239.7|43261.8|43241.8|43259.7|43239.7|1
1623904040000|2021-06-17 04:27:20|43261.8|43241.8|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|12
1623904050000|2021-06-17 04:27:30|43263.8|43243.8|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|1
1623904070000|2021-06-17 04:27:50|43266.8|43246.8|43263.8|43243.8|43266.8|43246.8|43263.8|43243.8|0
1623904090000|2021-06-17 04:28:10|43266.3|43246.3|43263.8|43243.8|43266.3|43246.3|43263.8|43243.8|1
1623904120000|2021-06-17 04:28:40|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|2
1623904130000|2021-06-17 04:28:50|43261.3|43241.3|43261.8|43241.8|43261.8|43241.8|43261.3|43241.3|0
1623904180000|2021-06-17 04:29:40|43261.3|43241.3|43261.8|43241.8|43261.8|43241.8|43261.3|43241.3|0
1623904190000|2021-06-17 04:29:50|43262.2|43242.2|43261.8|43241.8|43262.2|43242.2|43261.8|43241.8|0
1623904200000|2021-06-17 04:30:00|43262.2|43242.2|43261.8|43241.8|43262.2|43242.2|43261.8|43241.8|1
1623904220000|2021-06-17 04:30:20|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|6
1623904250000|2021-06-17 04:30:50|43255.5|43235.5|43249.7|43229.7|43255.5|43235.5|43249.7|43229.7|8
1623904260000|2021-06-17 04:31:00|43246.3|43226.3|43243.8|43223.8|43246.8|43226.8|43243.8|43223.8|7
1623904270000|2021-06-17 04:31:10|43246.8|43226.8|43248.8|43228.8|43248.8|43228.8|43246.8|43226.8|3
1623904280000|2021-06-17 04:31:20|43246.8|43226.8|43248.8|43228.8|43248.8|43228.8|43246.8|43226.8|1
1623904290000|2021-06-17 04:31:30|43235.9|43215.9|43227.2|43207.2|43238.8|43218.8|43227.2|43207.2|18
1623904300000|2021-06-17 04:31:40|43229.3|43209.3|43227.2|43207.2|43229.7|43209.7|43227.2|43207.2|3
1623904310000|2021-06-17 04:31:50|||||||||9
1623904320000|2021-06-17 04:32:00|43227.6|43207.6|43231.8|43211.8|43232.2|43212.2|43227.6|43207.6|5
1623904330000|2021-06-17 04:32:10|43231.3|43211.3|43231.8|43211.8|43232.2|43212.2|43231.3|43211.3|4
1623904340000|2021-06-17 04:32:20|43229.7|43209.7|43227.2|43207.2|43231.8|43211.8|43227.2|43207.2|8
1623904350000|2021-06-17 04:32:30|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|0
1623904360000|2021-06-17 04:32:40|43227.2|43207.2|43226.8|43206.8|43227.2|43207.2|43226.8|43206.8|0
1623904370000|2021-06-17 04:32:50|43227.2|43207.2|43231.8|43211.8|43231.8|43211.8|43227.2|43207.2|0
1623904380000|2021-06-17 04:33:00|43229.7|43209.7|43228.8|43208.8|43229.7|43209.7|43228.8|43208.8|0
1623904390000|2021-06-17 04:33:10|43230.9|43210.9|43231.8|43211.8|43231.8|43211.8|43230.9|43210.9|2
1623904440000|2021-06-17 04:34:00|||||||||2
1623904450000|2021-06-17 04:34:10|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|1
1623904480000|2021-06-17 04:34:40|43234.3|43214.3|43232.2|43212.2|43234.3|43214.3|43232.2|43212.2|2
1623904490000|2021-06-17 04:34:50|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|1
1623904500000|2021-06-17 04:35:00|43231.8|43211.8|43234.7|43214.7|43234.7|43214.7|43231.8|43211.8|1
1623904530000|2021-06-17 04:35:30|43236.8|43216.8|43234.7|43214.7|43236.8|43216.8|43234.7|43214.7|2
1623904550000|2021-06-17 04:35:50|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|1
1623904560000|2021-06-17 04:36:00|43234.7|43214.7|43231.8|43211.8|43234.7|43214.7|43231.8|43211.8|5
1623904570000|2021-06-17 04:36:10|43229.7|43209.7|43229.7|43209.7|43231.8|43211.8|43229.7|43209.7|1
1623904580000|2021-06-17 04:36:20|43231.8|43211.8|43229.7|43209.7|43231.8|43211.8|43229.7|43209.7|0
1623904590000|2021-06-17 04:36:30|43231.8|43211.8|43234.7|43214.7|43234.7|43214.7|43231.8|43211.8|1
1623904600000|2021-06-17 04:36:40|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1623904610000|2021-06-17 04:36:50|43232.6|43212.6|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|0
1623904620000|2021-06-17 04:37:00|43232.6|43212.6|43229.7|43209.7|43234.7|43214.7|43229.7|43209.7|0
1623904630000|2021-06-17 04:37:10|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|0
1623904640000|2021-06-17 04:37:20|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|0
1623904650000|2021-06-17 04:37:30|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|0
1623904660000|2021-06-17 04:37:40|43229.7|43209.7|43231.8|43211.8|43231.8|43211.8|43229.7|43209.7|0
1623904670000|2021-06-17 04:37:50|43234.7|43214.7|43231.8|43211.8|43234.7|43214.7|43231.8|43211.8|3
1623904680000|2021-06-17 04:38:00|43229.7|43209.7|43234.7|43214.7|43234.7|43214.7|43229.7|43209.7|4
1623904700000|2021-06-17 04:38:20|43236.8|43216.8|43238.8|43218.8|43238.8|43218.8|43236.8|43216.8|11
1623904710000|2021-06-17 04:38:30|43239.3|43219.3|43246.3|43226.3|43246.3|43226.3|43239.3|43219.3|8
1623904720000|2021-06-17 04:38:40|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|0
1623904740000|2021-06-17 04:39:00|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|0
1623904750000|2021-06-17 04:39:10|43251.3|43231.3|43251.8|43231.8|43251.8|43231.8|43251.3|43231.3|3
1623904760000|2021-06-17 04:39:20|43253.8|43233.8|43252.2|43232.2|43253.8|43233.8|43251.8|43231.8|0
1623904780000|2021-06-17 04:39:40|43251.8|43231.8|43252.2|43232.2|43252.2|43232.2|43251.8|43231.8|0
1623904790000|2021-06-17 04:39:50|43252.6|43232.6|43256.8|43236.8|43256.8|43236.8|43252.6|43232.6|0
1623904800000|2021-06-17 04:40:00|43257.2|43237.2|43257.2|43237.2|43257.6|43237.6|43257.2|43237.2|1
1623904810000|2021-06-17 04:40:10|43257.6|43237.6|43257.2|43237.2|43257.6|43237.6|43257.2|43237.2|0
1623904820000|2021-06-17 04:40:20|43257.6|43237.6|43257.2|43237.2|43257.6|43237.6|43257.2|43237.2|3
1623904830000|2021-06-17 04:40:30|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|3
1623904840000|2021-06-17 04:40:40|43257.2|43237.2|43259.7|43239.7|43259.7|43239.7|43257.2|43237.2|0
1623904850000|2021-06-17 04:40:50|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|4
1623904860000|2021-06-17 04:41:00|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|2
1623904880000|2021-06-17 04:41:20|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|0
1623904910000|2021-06-17 04:41:50|43263.8|43243.8|43264.3|43244.3|43264.3|43244.3|43263.8|43243.8|1
1623904930000|2021-06-17 04:42:10|43262.2|43242.2|43262.2|43242.2|43264.3|43244.3|43262.2|43242.2|0
1623904940000|2021-06-17 04:42:20|43264.7|43244.7|43266.8|43246.8|43266.8|43246.8|43264.7|43244.7|2
1623904960000|2021-06-17 04:42:40|43262.2|43242.2|43261.8|43241.8|43262.2|43242.2|43261.8|43241.8|0
1623904980000|2021-06-17 04:43:00|43262.6|43242.6|43266.8|43246.8|43266.8|43246.8|43262.6|43242.6|1
1623904990000|2021-06-17 04:43:10|43264.7|43244.7|43266.8|43246.8|43266.8|43246.8|43264.7|43244.7|0
1623905010000|2021-06-17 04:43:30|43266.3|43246.3|43261.8|43241.8|43266.3|43246.3|43261.8|43241.8|2
1623905040000|2021-06-17 04:44:00|43262.2|43242.2|43261.8|43241.8|43262.2|43242.2|43261.8|43241.8|1
1623905050000|2021-06-17 04:44:10|43262.2|43242.2|43262.2|43242.2|43264.3|43244.3|43262.2|43242.2|1
1623905060000|2021-06-17 04:44:20|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43262.2|43242.2|0
1623905070000|2021-06-17 04:44:30|43266.8|43246.8|43268.8|43248.8|43268.8|43248.8|43266.8|43246.8|1
1623905090000|2021-06-17 04:44:50|||||||||2
1623905100000|2021-06-17 04:45:00|43269.3|43249.3|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|1
1623905110000|2021-06-17 04:45:10|43272.2|43252.2|43274.3|43254.3|43274.3|43254.3|43272.2|43252.2|0
1623905140000|2021-06-17 04:45:40|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|6
1623905150000|2021-06-17 04:45:50|||||||||1
1623905160000|2021-06-17 04:46:00|43277.6|43257.6|43282.2|43262.2|43282.2|43262.2|43277.2|43257.2|6
1623905170000|2021-06-17 04:46:10|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|3
1623905180000|2021-06-17 04:46:20|43287.2|43267.2|43287.2|43267.2|43287.6|43267.6|43286.8|43266.8|6
1623905200000|2021-06-17 04:46:40|43286.8|43266.8|43287.2|43267.2|43287.2|43267.2|43286.8|43266.8|3
1623905210000|2021-06-17 04:46:50|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|3
1623905240000|2021-06-17 04:47:20|||||||||1
1623905250000|2021-06-17 04:47:30|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|2
1623905270000|2021-06-17 04:47:50|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|0
1623905280000|2021-06-17 04:48:00|||||||||1
1623905290000|2021-06-17 04:48:10|43287.2|43267.2|43291.8|43271.8|43291.8|43271.8|43287.2|43267.2|1
1623905300000|2021-06-17 04:48:20|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|3
1623905310000|2021-06-17 04:48:30|43287.2|43267.2|43287.2|43267.2|43291.8|43271.8|43287.2|43267.2|0
1623905320000|2021-06-17 04:48:40|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|0
1623905340000|2021-06-17 04:49:00|43287.2|43267.2|43286.8|43266.8|43287.2|43267.2|43286.8|43266.8|3
1623905400000|2021-06-17 04:50:00|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|2
1623905410000|2021-06-17 04:50:10|43287.2|43267.2|43286.8|43266.8|43287.6|43267.6|43286.8|43266.8|1
1623905440000|2021-06-17 04:50:40|||||||||1
1623905480000|2021-06-17 04:51:20|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|0
1623905490000|2021-06-17 04:51:30|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|0
1623905500000|2021-06-17 04:51:40|43286.3|43266.3|43287.2|43267.2|43287.2|43267.2|43286.3|43266.3|1
1623905520000|2021-06-17 04:52:00|||||||||1
1623905530000|2021-06-17 04:52:10|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|0
1623905550000|2021-06-17 04:52:30|43284.7|43264.7|43286.8|43266.8|43286.8|43266.8|43284.7|43264.7|1
1623905570000|2021-06-17 04:52:50|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|6
1623905590000|2021-06-17 04:53:10|43284.7|43264.7|43282.2|43262.2|43286.8|43266.8|43281.8|43261.8|2
1623905600000|2021-06-17 04:53:20|43282.6|43262.6|43286.8|43266.8|43286.8|43266.8|43282.2|43262.2|0
1623905610000|2021-06-17 04:53:30|43281.8|43261.8|43286.8|43266.8|43286.8|43266.8|43281.8|43261.8|2
1623905620000|2021-06-17 04:53:40|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|0
1623905630000|2021-06-17 04:53:50|43284.3|43264.3|43284.7|43264.7|43284.7|43264.7|43284.3|43264.3|0
1623905640000|2021-06-17 04:54:00|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43284.7|43264.7|0
1623905660000|2021-06-17 04:54:20|43284.7|43264.7|43284.7|43264.7|43286.8|43266.8|43282.2|43262.2|1
1623905680000|2021-06-17 04:54:40|43282.2|43262.2|43286.8|43266.8|43286.8|43266.8|43282.2|43262.2|0
1623905690000|2021-06-17 04:54:50|43287.2|43267.2|43290.1|43270.1|43290.1|43270.1|43286.8|43266.8|7
1623905700000|2021-06-17 04:55:00|43289.7|43269.7|43290.1|43270.1|43290.1|43270.1|43289.7|43269.7|1
1623905710000|2021-06-17 04:55:10|43289.7|43269.7|43287.2|43267.2|43289.7|43269.7|43287.2|43267.2|0
1623905720000|2021-06-17 04:55:20|43287.6|43267.6|43292.2|43272.2|43292.2|43272.2|43287.6|43267.6|1
1623905730000|2021-06-17 04:55:30|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|0
1623905760000|2021-06-17 04:56:00|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|2
1623905780000|2021-06-17 04:56:20|||||||||1
1623905820000|2021-06-17 04:57:00|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.3|43269.3|3
1623905830000|2021-06-17 04:57:10|43289.3|43269.3|43289.7|43269.7|43289.7|43269.7|43289.3|43269.3|0
1623905840000|2021-06-17 04:57:20|||||||||1
1623905850000|2021-06-17 04:57:30|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1623905860000|2021-06-17 04:57:40|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|1
1623905880000|2021-06-17 04:58:00|43297.2|43277.2|43299.7|43279.7|43299.7|43279.7|43297.2|43277.2|2
1623905890000|2021-06-17 04:58:10|43301.8|43281.8|43302.2|43282.2|43306.8|43286.8|43299.7|43279.7|5
1623905900000|2021-06-17 04:58:20|43304.3|43284.3|43304.3|43284.3|43307.2|43287.2|43302.2|43282.2|4
1623905910000|2021-06-17 04:58:30|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|1
1623905920000|2021-06-17 04:58:40|43306.8|43286.8|43307.2|43287.2|43307.2|43287.2|43306.8|43286.8|1
1623905930000|2021-06-17 04:58:50|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|8
1623905940000|2021-06-17 04:59:00|43310.1|43290.1|43312.2|43292.2|43312.2|43292.2|43307.6|43287.6|5
1623905950000|2021-06-17 04:59:10|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|0
1623905960000|2021-06-17 04:59:20|43311.8|43291.8|43314.7|43294.7|43314.7|43294.7|43311.8|43291.8|3
1623905970000|2021-06-17 04:59:30|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|5
1623905980000|2021-06-17 04:59:40|||||||||1
1623906000000|2021-06-17 05:00:00|43312.2|43292.2|43309.3|43289.3|43312.2|43292.2|43309.3|43289.3|3
1623906010000|2021-06-17 05:00:10|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|2
1623906020000|2021-06-17 05:00:20|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|3
1623906040000|2021-06-17 05:00:40|43311.8|43291.8|43302.2|43282.2|43311.8|43291.8|43300.1|43280.1|5
1623906050000|2021-06-17 05:00:50|43302.6|43282.6|43304.7|43284.7|43304.7|43284.7|43302.6|43282.6|3
1623906060000|2021-06-17 05:01:00|43304.3|43284.3|43304.7|43284.7|43304.7|43284.7|43301.8|43281.8|1
1623906070000|2021-06-17 05:01:10|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43304.7|43284.7|0
1623906090000|2021-06-17 05:01:30|43304.7|43284.7|43304.7|43284.7|43306.8|43286.8|43301.8|43281.8|1
1623906100000|2021-06-17 05:01:40|43302.2|43282.2|43301.8|43281.8|43306.8|43286.8|43301.8|43281.8|0
1623906110000|2021-06-17 05:01:50|||||||||1
1623906120000|2021-06-17 05:02:00|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43304.7|43284.7|4
1623906130000|2021-06-17 05:02:10|43304.7|43284.7|43306.8|43286.8|43306.8|43286.8|43304.7|43284.7|0
1623906140000|2021-06-17 05:02:20|43304.7|43284.7|43302.2|43282.2|43306.8|43286.8|43302.2|43282.2|2
1623906150000|2021-06-17 05:02:30|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1623906160000|2021-06-17 05:02:40|||||||||1
1623906170000|2021-06-17 05:02:50|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|1
1623906180000|2021-06-17 05:03:00|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|0
1623906190000|2021-06-17 05:03:10|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|6
1623906200000|2021-06-17 05:03:20|43313.9|43293.9|43314.7|43294.7|43314.7|43294.7|43312.2|43292.2|3
1623906210000|2021-06-17 05:03:30|43314.3|43294.3|43314.7|43294.7|43314.7|43294.7|43314.3|43294.3|0
1623906220000|2021-06-17 05:03:40|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|3
1623906230000|2021-06-17 05:03:50|43319.7|43299.7|43316.8|43296.8|43319.7|43299.7|43316.8|43296.8|1
1623906240000|2021-06-17 05:04:00|43314.7|43294.7|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|2
1623906250000|2021-06-17 05:04:10|43314.7|43294.7|43312.2|43292.2|43314.7|43294.7|43312.2|43292.2|1
1623906270000|2021-06-17 05:04:30|43312.6|43292.6|43316.8|43296.8|43316.8|43296.8|43312.6|43292.6|0
1623906280000|2021-06-17 05:04:40|43314.7|43294.7|43316.8|43296.8|43316.8|43296.8|43314.7|43294.7|3
1623906290000|2021-06-17 05:04:50|43319.3|43299.3|43319.7|43299.7|43322.2|43302.2|43319.3|43299.3|3
1623906300000|2021-06-17 05:05:00|43322.2|43302.2|43321.8|43301.8|43322.2|43302.2|43319.7|43299.7|6
1623906310000|2021-06-17 05:05:10|43319.7|43299.7|43319.7|43299.7|43321.8|43301.8|43319.7|43299.7|5
1623906320000|2021-06-17 05:05:20|43319.3|43299.3|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|2
1623906330000|2021-06-17 05:05:30|43319.7|43299.7|43319.3|43299.3|43319.7|43299.7|43318.9|43298.9|1
1623906340000|2021-06-17 05:05:40|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|0
1623906350000|2021-06-17 05:05:50|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|0
1623906360000|2021-06-17 05:06:00|43314.7|43294.7|43314.3|43294.3|43314.7|43294.7|43314.3|43294.3|1
1623906380000|2021-06-17 05:06:20|43312.2|43292.2|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|1
1623906390000|2021-06-17 05:06:30|43305.1|43285.1|43305.1|43285.1|43307.2|43287.2|43303.1|43283.1|2
1623906400000|2021-06-17 05:06:40|43302.6|43282.6|43302.6|43282.6|43304.7|43284.7|43302.6|43282.6|2
1623906410000|2021-06-17 05:06:50|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1623906440000|2021-06-17 05:07:20|43300.1|43280.1|43299.7|43279.7|43300.1|43280.1|43299.7|43279.7|3
1623906450000|2021-06-17 05:07:30|43299.3|43279.3|43297.2|43277.2|43299.3|43279.3|43295.1|43275.1|2
1623906460000|2021-06-17 05:07:40|43292.6|43272.6|43296.8|43276.8|43300.6|43280.6|43292.2|43272.2|14
1623906480000|2021-06-17 05:08:00|43294.7|43274.7|43294.7|43274.7|43296.8|43276.8|43294.7|43274.7|1
1623906490000|2021-06-17 05:08:10|43298.9|43278.9|43299.3|43279.3|43299.7|43279.7|43298.9|43278.9|3
1623906500000|2021-06-17 05:08:20|43298.9|43278.9|43299.7|43279.7|43301.8|43281.8|43298.9|43278.9|7
1623906510000|2021-06-17 05:08:30|43301.8|43281.8|43302.2|43282.2|43302.2|43282.2|43301.8|43281.8|5
1623906520000|2021-06-17 05:08:40|43301.8|43281.8|43302.2|43282.2|43302.2|43282.2|43301.8|43281.8|0
1623906530000|2021-06-17 05:08:50|43301.8|43281.8|43302.2|43282.2|43302.2|43282.2|43301.8|43281.8|0
1623906540000|2021-06-17 05:09:00|43301.8|43281.8|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|3
1623906570000|2021-06-17 05:09:30|43301.8|43281.8|43299.3|43279.3|43301.8|43281.8|43299.3|43279.3|1
1623906580000|2021-06-17 05:09:40|||||||||1
1623906600000|2021-06-17 05:10:00|43296.4|43276.4|43292.2|43272.2|43296.4|43276.4|43292.2|43272.2|2
1623906610000|2021-06-17 05:10:10|43294.3|43274.3|43294.3|43274.3|43296.4|43276.4|43294.3|43274.3|0
1623906620000|2021-06-17 05:10:20|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|0
1623906630000|2021-06-17 05:10:30|43294.7|43274.7|43292.2|43272.2|43296.8|43276.8|43292.2|43272.2|1
1623906640000|2021-06-17 05:10:40|43291.8|43271.8|43289.7|43269.7|43291.8|43271.8|43287.2|43267.2|3
1623906650000|2021-06-17 05:10:50|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43289.3|43269.3|2
1623906660000|2021-06-17 05:11:00|43293.9|43273.9|43300.9|43280.9|43300.9|43280.9|43293.9|43273.9|6
1623906670000|2021-06-17 05:11:10|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|43296.8|43276.8|1
1623906680000|2021-06-17 05:11:20|||||||||1
1623906690000|2021-06-17 05:11:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1623906700000|2021-06-17 05:11:40|43294.3|43274.3|43287.2|43267.2|43294.3|43274.3|43287.2|43267.2|2
1623906710000|2021-06-17 05:11:50|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|6
1623906720000|2021-06-17 05:12:00|43284.7|43264.7|43282.2|43262.2|43284.7|43264.7|43282.2|43262.2|5
1623906730000|2021-06-17 05:12:10|43277.2|43257.2|43275.1|43255.1|43277.2|43257.2|43275.1|43255.1|5
1623906740000|2021-06-17 05:12:20|43276.8|43256.8|43274.7|43254.7|43276.8|43256.8|43274.7|43254.7|1
1623906760000|2021-06-17 05:12:40|43276.8|43256.8|43271.8|43251.8|43276.8|43256.8|43271.8|43251.8|5
1623906770000|2021-06-17 05:12:50|43267.6|43247.6|43271.8|43251.8|43271.8|43251.8|43267.2|43247.2|4
1623906780000|2021-06-17 05:13:00|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|0
1623906790000|2021-06-17 05:13:10|43269.3|43249.3|43271.4|43251.4|43271.4|43251.4|43269.3|43249.3|0
1623906800000|2021-06-17 05:13:20|43268.9|43248.9|43266.8|43246.8|43268.9|43248.9|43266.8|43246.8|0
1623906810000|2021-06-17 05:13:30|||||||||1
1623906820000|2021-06-17 05:13:40|43266.4|43246.4|43261.8|43241.8|43266.4|43246.4|43261.8|43241.8|8
1623906830000|2021-06-17 05:13:50|43261.4|43241.4|43256.8|43236.8|43261.4|43241.4|43256.8|43236.8|4
1623906840000|2021-06-17 05:14:00|43251.8|43231.8|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|0
1623906850000|2021-06-17 05:14:10|||||||||4
1623906860000|2021-06-17 05:14:20|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|2
1623906900000|2021-06-17 05:15:00|43256.8|43236.8|43261.8|43241.8|43261.8|43241.8|43256.8|43236.8|2
1623906920000|2021-06-17 05:15:20|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|1
1623906940000|2021-06-17 05:15:40|43258.9|43238.9|43255.9|43235.9|43258.9|43238.9|43255.9|43235.9|1
1623906950000|2021-06-17 05:15:50|43256.4|43236.4|43258.4|43238.4|43258.4|43238.4|43256.4|43236.4|0
1623906970000|2021-06-17 05:16:10|43258.9|43238.9|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1623906990000|2021-06-17 05:16:30|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|2
1623907000000|2021-06-17 05:16:40|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|0
1623907010000|2021-06-17 05:16:50|43258.9|43238.9|43259.3|43239.3|43259.3|43239.3|43258.9|43238.9|1
1623907020000|2021-06-17 05:17:00|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|1
1623907030000|2021-06-17 05:17:10|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|1
1623907040000|2021-06-17 05:17:20|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|0
1623907060000|2021-06-17 05:17:40|43266.8|43246.8|43267.2|43247.2|43267.2|43247.2|43266.8|43246.8|1
1623907070000|2021-06-17 05:17:50|43266.8|43246.8|43267.2|43247.2|43267.2|43247.2|43266.8|43246.8|1
1623907080000|2021-06-17 05:18:00|43266.8|43246.8|43266.8|43246.8|43267.2|43247.2|43264.7|43244.7|0
1623907090000|2021-06-17 05:18:10|43264.7|43244.7|43266.8|43246.8|43266.8|43246.8|43264.7|43244.7|3
1623907100000|2021-06-17 05:18:20|43266.4|43246.4|43268.9|43248.9|43268.9|43248.9|43266.4|43246.4|1
1623907110000|2021-06-17 05:18:30|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|1
1623907130000|2021-06-17 05:18:50|||||||||5
1623907140000|2021-06-17 05:19:00|43271.4|43251.4|43269.3|43249.3|43271.4|43251.4|43269.3|43249.3|2
1623907160000|2021-06-17 05:19:20|43271.4|43251.4|43269.3|43249.3|43271.4|43251.4|43269.3|43249.3|7
1623907170000|2021-06-17 05:19:30|43271.4|43251.4|43289.3|43269.3|43291.4|43271.4|43271.4|43251.4|5
1623907180000|2021-06-17 05:19:40|43288.9|43268.9|43291.4|43271.4|43291.4|43271.4|43286.8|43266.8|0
1623907190000|2021-06-17 05:19:50|43289.3|43269.3|43291.4|43271.4|43293.9|43273.9|43289.3|43269.3|6
1623907200000|2021-06-17 05:20:00|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|1
1623907220000|2021-06-17 05:20:20|43282.7|43262.7|43282.7|43262.7|43284.7|43264.7|43282.7|43262.7|3
1623907230000|2021-06-17 05:20:30|43284.7|43264.7|43279.3|43259.3|43284.7|43264.7|43279.3|43259.3|3
1623907260000|2021-06-17 05:21:00|43276.8|43256.8|43274.7|43254.7|43276.8|43256.8|43274.7|43254.7|2
1623907270000|2021-06-17 05:21:10|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|2
1623907280000|2021-06-17 05:21:20|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|0
1623907290000|2021-06-17 05:21:30|43266.4|43246.4|43267.2|43247.2|43267.2|43247.2|43264.3|43244.3|1
1623907300000|2021-06-17 05:21:40|43266.8|43246.8|43264.7|43244.7|43266.8|43246.8|43264.7|43244.7|0
1623907310000|2021-06-17 05:21:50|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|5
1623907330000|2021-06-17 05:22:10|43266.8|43246.8|43264.3|43244.3|43267.2|43247.2|43262.2|43242.2|2
1623907340000|2021-06-17 05:22:20|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|0
1623907370000|2021-06-17 05:22:50|43264.3|43244.3|43262.2|43242.2|43264.3|43244.3|43262.2|43242.2|0
1623907400000|2021-06-17 05:23:20|43261.8|43241.8|43260.9|43240.9|43261.8|43241.8|43260.9|43240.9|7
1623907410000|2021-06-17 05:23:30|43254.7|43234.7|43242.7|43222.7|43254.7|43234.7|43242.2|43222.2|7
1623907420000|2021-06-17 05:23:40|43246.8|43226.8|43247.2|43227.2|43248.9|43228.9|43242.7|43222.7|3
1623907430000|2021-06-17 05:23:50|43246.8|43226.8|43251.4|43231.4|43251.4|43231.4|43246.8|43226.8|0
1623907440000|2021-06-17 05:24:00|||||||||1
1623907460000|2021-06-17 05:24:20|43246.8|43226.8|43247.2|43227.2|43247.2|43227.2|43246.8|43226.8|2
1623907470000|2021-06-17 05:24:30|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|0
1623907480000|2021-06-17 05:24:40|43247.2|43227.2|43251.4|43231.4|43251.4|43231.4|43246.8|43226.8|0
1623907490000|2021-06-17 05:24:50|43249.3|43229.3|43249.3|43229.3|43251.8|43231.8|43247.2|43227.2|0
1623907500000|2021-06-17 05:25:00|43247.2|43227.2|43251.8|43231.8|43251.8|43231.8|43247.2|43227.2|3
1623907510000|2021-06-17 05:25:10|43253.9|43233.9|43251.4|43231.4|43253.9|43233.9|43251.4|43231.4|0
1623907520000|2021-06-17 05:25:20|43249.3|43229.3|43252.2|43232.2|43252.2|43232.2|43249.3|43229.3|2
1623907530000|2021-06-17 05:25:30|43254.3|43234.3|43249.3|43229.3|43254.3|43234.3|43249.3|43229.3|0
1623907540000|2021-06-17 05:25:40|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1623907550000|2021-06-17 05:25:50|43249.3|43229.3|43249.3|43229.3|43251.4|43231.4|43249.3|43229.3|0
1623907560000|2021-06-17 05:26:00|43248.9|43228.9|43251.8|43231.8|43252.2|43232.2|43248.9|43228.9|0
1623907570000|2021-06-17 05:26:10|43251.4|43231.4|43249.3|43229.3|43251.4|43231.4|43247.2|43227.2|1
1623907580000|2021-06-17 05:26:20|43246.8|43226.8|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|0
1623907590000|2021-06-17 05:26:30|43251.4|43231.4|43251.4|43231.4|43251.8|43231.8|43251.4|43231.4|0
1623907600000|2021-06-17 05:26:40|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|0
1623907610000|2021-06-17 05:26:50|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|3
1623907620000|2021-06-17 05:27:00|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|1
1623907630000|2021-06-17 05:27:10|43251.8|43231.8|43252.2|43232.2|43252.2|43232.2|43249.3|43229.3|8
1623907680000|2021-06-17 05:28:00|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|0
1623907690000|2021-06-17 05:28:10|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|0
1623907700000|2021-06-17 05:28:20|43246.8|43226.8|43242.2|43222.2|43246.8|43226.8|43242.2|43222.2|4
1623907710000|2021-06-17 05:28:30|43241.8|43221.8|43236.8|43216.8|43241.8|43221.8|43236.8|43216.8|2
1623907720000|2021-06-17 05:28:40|43233.9|43213.9|43231.8|43211.8|43233.9|43213.9|43231.8|43211.8|3
1623907730000|2021-06-17 05:28:50|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|3
1623907740000|2021-06-17 05:29:00|43231.4|43211.4|43232.2|43212.2|43232.2|43212.2|43228.9|43208.9|10
1623907750000|2021-06-17 05:29:10|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|1
1623907760000|2021-06-17 05:29:20|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|1
1623907780000|2021-06-17 05:29:40|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|2
1623907790000|2021-06-17 05:29:50|43234.7|43214.7|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|2
1623907800000|2021-06-17 05:30:00|43237.7|43217.7|43252.2|43232.2|43256|43236|43231.4|43211.4|37
1623907810000|2021-06-17 05:30:10|43251.8|43231.8|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|28
1623907820000|2021-06-17 05:30:20|43249.3|43229.3|43234.7|43214.7|43249.3|43229.3|43234.7|43214.7|14
1623907830000|2021-06-17 05:30:30|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43231.4|43211.4|4
1623907840000|2021-06-17 05:30:40|43231.8|43211.8|43237.2|43217.2|43237.2|43217.2|43231.8|43211.8|12
1623907850000|2021-06-17 05:30:50|43236.8|43216.8|43244.7|43224.7|43244.7|43224.7|43236.8|43216.8|6
1623907860000|2021-06-17 05:31:00|43246.8|43226.8|43261.4|43241.4|43261.8|43241.8|43246.8|43226.8|10
1623907870000|2021-06-17 05:31:10|43259.3|43239.3|43266.4|43246.4|43266.4|43246.4|43259.3|43239.3|8
1623907880000|2021-06-17 05:31:20|43268.9|43248.9|43267.2|43247.2|43269.7|43249.7|43267.2|43247.2|17
1623907890000|2021-06-17 05:31:30|43269.3|43249.3|43266.8|43246.8|43271.8|43251.8|43266.8|43246.8|26
1623907900000|2021-06-17 05:31:40|43271.4|43251.4|43276.8|43256.8|43276.8|43256.8|43267.2|43247.2|19
1623907910000|2021-06-17 05:31:50|43281.4|43261.4|43286.8|43266.8|43288.9|43268.9|43281.4|43261.4|11
1623907920000|2021-06-17 05:32:00|43287.2|43267.2|43294.3|43274.3|43296.8|43276.8|43286.8|43266.8|7
1623907930000|2021-06-17 05:32:10|43296.4|43276.4|43301.8|43281.8|43306.8|43286.8|43296.4|43276.4|13
1623907940000|2021-06-17 05:32:20|43296.8|43276.8|43286.4|43266.4|43296.8|43276.8|43272.7|43252.7|8
1623907950000|2021-06-17 05:32:30|43284.3|43264.3|43286.4|43266.4|43286.8|43266.8|43281.8|43261.8|3
1623907960000|2021-06-17 05:32:40|43284.3|43264.3|43266.8|43246.8|43286.4|43266.4|43266.8|43246.8|5
1623907970000|2021-06-17 05:32:50|43262.2|43242.2|43236.8|43216.8|43262.2|43242.2|43236.8|43216.8|19
1623907980000|2021-06-17 05:33:00|43234.7|43214.7|43236|43216|43241.8|43221.8|43234.7|43214.7|9
1623907990000|2021-06-17 05:33:10|43235.5|43215.5|43231.8|43211.8|43235.5|43215.5|43228.9|43208.9|16
1623908000000|2021-06-17 05:33:20|43231.4|43211.4|43231.4|43211.4|43236.4|43216.4|43231.4|43211.4|12
1623908010000|2021-06-17 05:33:30|43231|43211|43234.7|43214.7|43234.7|43214.7|43228.9|43208.9|1
1623908020000|2021-06-17 05:33:40|43234.3|43214.3|43236.8|43216.8|43236.8|43216.8|43232.2|43212.2|1
1623908030000|2021-06-17 05:33:50|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|43236.4|43216.4|0
1623908040000|2021-06-17 05:34:00|43237.2|43217.2|43236.4|43216.4|43239.3|43219.3|43231.8|43211.8|7
1623908050000|2021-06-17 05:34:10|43236|43216|43236.4|43216.4|43236.4|43216.4|43236|43216|0
1623908060000|2021-06-17 05:34:20|43236.8|43216.8|43236.4|43216.4|43238.9|43218.9|43236.4|43216.4|1
1623908070000|2021-06-17 05:34:30|43241.4|43221.4|43236.8|43216.8|43241.4|43221.4|43236.4|43216.4|0
1623908080000|2021-06-17 05:34:40|43238.9|43218.9|43241.4|43221.4|43241.8|43221.8|43236.8|43216.8|0
1623908090000|2021-06-17 05:34:50|43241.8|43221.8|43241.4|43221.4|43241.8|43221.8|43241.4|43221.4|0
1623908100000|2021-06-17 05:35:00|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|0
1623908110000|2021-06-17 05:35:10|43244.3|43224.3|43261.8|43241.8|43261.8|43241.8|43241.8|43221.8|6
1623908120000|2021-06-17 05:35:20|43262.2|43242.2|43278.5|43258.5|43278.5|43258.5|43262.2|43242.2|6
1623908130000|2021-06-17 05:35:30|43278.9|43258.9|43281.8|43261.8|43284.3|43264.3|43278.9|43258.9|9
1623908140000|2021-06-17 05:35:40|43283.9|43263.9|43286.4|43266.4|43286.4|43266.4|43281.8|43261.8|7
1623908150000|2021-06-17 05:35:50|43284.3|43264.3|43301.8|43281.8|43301.8|43281.8|43284.3|43264.3|10
1623908160000|2021-06-17 05:36:00|43301.4|43281.4|43306.8|43286.8|43306.8|43286.8|43299.3|43279.3|10
1623908170000|2021-06-17 05:36:10|43307.2|43287.2|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|6
1623908180000|2021-06-17 05:36:20|43306.4|43286.4|43306.8|43286.8|43311.4|43291.4|43304.3|43284.3|9
1623908190000|2021-06-17 05:36:30|43306.4|43286.4|43313.9|43293.9|43314.3|43294.3|43306.4|43286.4|3
1623908200000|2021-06-17 05:36:40|43311.8|43291.8|43319.3|43299.3|43319.3|43299.3|43311.8|43291.8|21
1623908210000|2021-06-17 05:36:50|43319.7|43299.7|43316.8|43296.8|43321|43301|43316.8|43296.8|4
1623908220000|2021-06-17 05:37:00|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.4|43291.4|2
1623908230000|2021-06-17 05:37:10|43311.4|43291.4|43311.8|43291.8|43311.8|43291.8|43311.4|43291.4|1
1623908240000|2021-06-17 05:37:20|43307.2|43287.2|43311.8|43291.8|43311.8|43291.8|43307.2|43287.2|2
1623908250000|2021-06-17 05:37:30|43309.7|43289.7|43307.2|43287.2|43309.7|43289.7|43307.2|43287.2|3
1623908260000|2021-06-17 05:37:40|43307.7|43287.7|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|4
1623908270000|2021-06-17 05:37:50|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|3
1623908280000|2021-06-17 05:38:00|43299.7|43279.7|43294.3|43274.3|43299.7|43279.7|43292.2|43272.2|2
1623908290000|2021-06-17 05:38:10|43293.9|43273.9|43294.3|43274.3|43294.3|43274.3|43293.9|43273.9|3
1623908300000|2021-06-17 05:38:20|43301.4|43281.4|43301.4|43281.4|43306.4|43286.4|43301.4|43281.4|4
1623908310000|2021-06-17 05:38:30|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|2
1623908320000|2021-06-17 05:38:40|43298.9|43278.9|43256.8|43236.8|43298.9|43278.9|43256.8|43236.8|17
1623908330000|2021-06-17 05:38:50|43254.7|43234.7|43261.8|43241.8|43261.8|43241.8|43254.7|43234.7|9
1623908340000|2021-06-17 05:39:00|43261.4|43241.4|43261|43241|43261.4|43241.4|43258|43238|9
1623908350000|2021-06-17 05:39:10|43261.4|43241.4|43259.3|43239.3|43263.9|43243.9|43259.3|43239.3|4
1623908360000|2021-06-17 05:39:20|||||||||1
1623908370000|2021-06-17 05:39:30|43261.4|43241.4|43256.8|43236.8|43261.4|43241.4|43256.8|43236.8|2
1623908380000|2021-06-17 05:39:40|43258.9|43238.9|43256.8|43236.8|43258.9|43238.9|43256.8|43236.8|4
1623908390000|2021-06-17 05:39:50|43261.4|43241.4|43268.9|43248.9|43268.9|43248.9|43261.4|43241.4|2
1623908400000|2021-06-17 05:40:00|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43271.8|43251.8|3
1623908410000|2021-06-17 05:40:10|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|1
1623908420000|2021-06-17 05:40:20|43276|43256|43276.4|43256.4|43276.4|43256.4|43271.4|43251.4|1
1623908430000|2021-06-17 05:40:30|43274.3|43254.3|43266.4|43246.4|43276.4|43256.4|43266.4|43246.4|6
1623908440000|2021-06-17 05:40:40|43266.8|43246.8|43276.4|43256.4|43276.4|43256.4|43266.8|43246.8|1
1623908450000|2021-06-17 05:40:50|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|0
1623908460000|2021-06-17 05:41:00|43271.8|43251.8|43271.4|43251.4|43271.8|43251.8|43269.3|43249.3|4
1623908470000|2021-06-17 05:41:10|43269.3|43249.3|43271.4|43251.4|43271.4|43251.4|43266.8|43246.8|2
1623908480000|2021-06-17 05:41:20|43266.4|43246.4|43266.8|43246.8|43268.9|43248.9|43266|43246|8
1623908490000|2021-06-17 05:41:30|43268.9|43248.9|43264.3|43244.3|43268.9|43248.9|43263.5|43243.5|7
1623908500000|2021-06-17 05:41:40|43261.8|43241.8|43251.4|43231.4|43266.4|43246.4|43251.4|43231.4|8
1623908510000|2021-06-17 05:41:50|43249.3|43229.3|43251.4|43231.4|43251.4|43231.4|43249.3|43229.3|1
1623908520000|2021-06-17 05:42:00|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|6
1623908530000|2021-06-17 05:42:10|43246.4|43226.4|43241.4|43221.4|43246.4|43226.4|43241.4|43221.4|1
1623908550000|2021-06-17 05:42:30|43241.8|43221.8|43244.3|43224.3|43246.4|43226.4|43241.8|43221.8|1
1623908560000|2021-06-17 05:42:40|43241.8|43221.8|43239.7|43219.7|43241.8|43221.8|43239.7|43219.7|0
1623908570000|2021-06-17 05:42:50|43241.8|43221.8|43241.4|43221.4|43241.8|43221.8|43239.7|43219.7|3
1623908580000|2021-06-17 05:43:00|43238.9|43218.9|43241.4|43221.4|43241.4|43221.4|43238.9|43218.9|2
1623908590000|2021-06-17 05:43:10|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|0
1623908600000|2021-06-17 05:43:20|43241.4|43221.4|43234.7|43214.7|43241.4|43221.4|43234.7|43214.7|5
1623908610000|2021-06-17 05:43:30|43234.3|43214.3|43226.8|43206.8|43234.3|43214.3|43226.8|43206.8|16
1623908620000|2021-06-17 05:43:40|43229.3|43209.3|43231.4|43211.4|43234.3|43214.3|43229.3|43209.3|28
1623908630000|2021-06-17 05:43:50|43231|43211|43222.2|43202.2|43231.4|43211.4|43222.2|43202.2|4
1623908640000|2021-06-17 05:44:00|43222.7|43202.7|43227.2|43207.2|43227.2|43207.2|43221.8|43201.8|3
1623908650000|2021-06-17 05:44:10|43226.8|43206.8|43223.9|43203.9|43231.4|43211.4|43223.9|43203.9|17
1623908660000|2021-06-17 05:44:20|43223|43203|43219.3|43199.3|43223|43203|43211.8|43191.8|12
1623908670000|2021-06-17 05:44:30|43218.9|43198.9|43216.8|43196.8|43219.3|43199.3|43216.4|43196.4|5
1623908680000|2021-06-17 05:44:40|43219.3|43199.3|43218.9|43198.9|43219.3|43199.3|43216|43196|9
1623908690000|2021-06-17 05:44:50|43221|43201|43213.9|43193.9|43221|43201|43213.9|43193.9|8
1623908700000|2021-06-17 05:45:00|43211|43191|43198.5|43178.5|43211|43191|43198.5|43178.5|24
1623908710000|2021-06-17 05:45:10|43196.4|43176.4|43177.2|43157.2|43196.4|43176.4|43177.2|43157.2|31
1623908720000|2021-06-17 05:45:20|43176.4|43156.4|43161.4|43141.4|43176.4|43156.4|43161.4|43141.4|21
1623908730000|2021-06-17 05:45:30|43171.8|43151.8|43191.8|43171.8|43191.8|43171.8|43171.8|43151.8|27
1623908740000|2021-06-17 05:45:40|43192.2|43172.2|43199.3|43179.3|43201.8|43181.8|43191.8|43171.8|6
1623908750000|2021-06-17 05:45:50|43197.2|43177.2|43199.3|43179.3|43199.3|43179.3|43196.4|43176.4|5
1623908760000|2021-06-17 05:46:00|43196.8|43176.8|43196.4|43176.4|43199.3|43179.3|43196.4|43176.4|2
1623908770000|2021-06-17 05:46:10|43196.8|43176.8|43196.4|43176.4|43196.8|43176.8|43196.4|43176.4|0
1623908780000|2021-06-17 05:46:20|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43196.8|43176.8|4
1623908790000|2021-06-17 05:46:30|43201.4|43181.4|43201.4|43181.4|43203.9|43183.9|43201.4|43181.4|4
1623908810000|2021-06-17 05:46:50|43201.8|43181.8|43201.8|43181.8|43204.3|43184.3|43201.8|43181.8|3
1623908820000|2021-06-17 05:47:00|||||||||1
1623908830000|2021-06-17 05:47:10|43201.4|43181.4|43196.4|43176.4|43201.4|43181.4|43194.3|43174.3|4
1623908840000|2021-06-17 05:47:20|43196.8|43176.8|43213.9|43193.9|43213.9|43193.9|43196.8|43176.8|4
1623908850000|2021-06-17 05:47:30|43214.7|43194.7|43231.4|43211.4|43231.4|43211.4|43214.7|43194.7|12
1623908860000|2021-06-17 05:47:40|43226.8|43206.8|43218.9|43198.9|43226.8|43206.8|43218.9|43198.9|9
1623908870000|2021-06-17 05:47:50|43216.8|43196.8|43213.9|43193.9|43216.8|43196.8|43213.9|43193.9|4
1623908880000|2021-06-17 05:48:00|43216.4|43196.4|43211.4|43191.4|43216.4|43196.4|43211.4|43191.4|4
1623908890000|2021-06-17 05:48:10|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.4|43191.4|3
1623908900000|2021-06-17 05:48:20|43211.4|43191.4|43198.9|43178.9|43211.4|43191.4|43198.9|43178.9|2
1623908910000|2021-06-17 05:48:30|43198.5|43178.5|43198.5|43178.5|43198.9|43178.9|43198.5|43178.5|1
1623908920000|2021-06-17 05:48:40|43198.9|43178.9|43209.3|43189.3|43209.3|43189.3|43198.5|43178.5|13
1623908930000|2021-06-17 05:48:50|43210.2|43190.2|43211.8|43191.8|43216.8|43196.8|43210.2|43190.2|11
1623908940000|2021-06-17 05:49:00|43208.9|43188.9|43206.4|43186.4|43208.9|43188.9|43206.4|43186.4|15
1623908950000|2021-06-17 05:49:10|43208.5|43188.5|43206.4|43186.4|43208.9|43188.9|43206.4|43186.4|20
1623908960000|2021-06-17 05:49:20|43206.8|43186.8|43211.4|43191.4|43211.4|43191.4|43206.8|43186.8|0
1623908970000|2021-06-17 05:49:30|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|0
1623908980000|2021-06-17 05:49:40|43211.4|43191.4|43204.3|43184.3|43211.4|43191.4|43204.3|43184.3|6
1623908990000|2021-06-17 05:49:50|43206.4|43186.4|43206.8|43186.8|43211.4|43191.4|43206.4|43186.4|3
1623909000000|2021-06-17 05:50:00|43206.4|43186.4|43206.4|43186.4|43211.4|43191.4|43206.4|43186.4|6
1623909010000|2021-06-17 05:50:10|43204.3|43184.3|43206.4|43186.4|43206.8|43186.8|43204.3|43184.3|3
1623909020000|2021-06-17 05:50:20|43201.8|43181.8|43201|43181|43206.8|43186.8|43201|43181|3
1623909030000|2021-06-17 05:50:30|43200.1|43180.1|43181.8|43161.8|43200.1|43180.1|43181.8|43161.8|11
1623909040000|2021-06-17 05:50:40|43186.4|43166.4|43191.4|43171.4|43191.4|43171.4|43186.4|43166.4|2
1623909050000|2021-06-17 05:50:50|43189.3|43169.3|43186.8|43166.8|43191.4|43171.4|43186.4|43166.4|8
1623909060000|2021-06-17 05:51:00|43188.9|43168.9|43181.4|43161.4|43188.9|43168.9|43181.4|43161.4|7
1623909070000|2021-06-17 05:51:10|43181|43161|43181.4|43161.4|43181.8|43161.8|43176.8|43156.8|5
1623909080000|2021-06-17 05:51:20|43181.8|43161.8|43181.8|43161.8|43186.4|43166.4|43176.8|43156.8|12
1623909090000|2021-06-17 05:51:30|43183.9|43163.9|43156.8|43136.8|43186.8|43166.8|43154.3|43134.3|17
1623909100000|2021-06-17 05:51:40|43151.4|43131.4|43156.4|43136.4|43156.8|43136.8|43142.3|43122.3|33
1623909110000|2021-06-17 05:51:50|43156|43136|43146|43126|43156|43136|43146|43126|6
1623909120000|2021-06-17 05:52:00|43146.4|43126.4|43127.3|43107.3|43146.4|43126.4|43124.8|43104.8|24
1623909130000|2021-06-17 05:52:10|43129.8|43109.8|43141.8|43121.8|43141.8|43121.8|43129.8|43109.8|10
1623909140000|2021-06-17 05:52:20|43139.3|43119.3|43132.3|43112.3|43139.3|43119.3|43131.8|43111.8|7
1623909150000|2021-06-17 05:52:30|43131.8|43111.8|43171|43151|43171|43151|43131.8|43111.8|23
1623909160000|2021-06-17 05:52:40|43171.4|43151.4|43171.4|43151.4|43174.3|43154.3|43171.4|43151.4|5
1623909170000|2021-06-17 05:52:50|43166.8|43146.8|43178.9|43158.9|43181|43161|43166.4|43146.4|6
1623909180000|2021-06-17 05:53:00|43183.9|43163.9|43186.8|43166.8|43187.3|43167.3|43183.9|43163.9|8
1623909190000|2021-06-17 05:53:10|43188.9|43168.9|43191.4|43171.4|43191.4|43171.4|43186.4|43166.4|5
1623909200000|2021-06-17 05:53:20|43188.9|43168.9|43186.8|43166.8|43191.4|43171.4|43184.3|43164.3|4
1623909210000|2021-06-17 05:53:30|43186.4|43166.4|43191.4|43171.4|43191.4|43171.4|43186.4|43166.4|0
1623909220000|2021-06-17 05:53:40|43187.3|43167.3|43186.4|43166.4|43188.9|43168.9|43181.8|43161.8|4
1623909230000|2021-06-17 05:53:50|43188.5|43168.5|43188.9|43168.9|43189.3|43169.3|43188.5|43168.5|2
1623909240000|2021-06-17 05:54:00|43189.3|43169.3|43196.4|43176.4|43196.4|43176.4|43188.9|43168.9|5
1623909250000|2021-06-17 05:54:10|43198.5|43178.5|43203.9|43183.9|43203.9|43183.9|43198.5|43178.5|2
1623909260000|2021-06-17 05:54:20|43201.8|43181.8|43206.4|43186.4|43206.4|43186.4|43201.8|43181.8|1
1623909270000|2021-06-17 05:54:30|43206|43186|43216.4|43196.4|43218.5|43198.5|43201.8|43181.8|14
1623909280000|2021-06-17 05:54:40|43213.9|43193.9|43211.4|43191.4|43213.9|43193.9|43209.3|43189.3|0
1623909290000|2021-06-17 05:54:50|43213.9|43193.9|43218.9|43198.9|43221.4|43201.4|43213.9|43193.9|7
1623909300000|2021-06-17 05:55:00|43221.4|43201.4|43216.8|43196.8|43221.4|43201.4|43216.4|43196.4|6
1623909310000|2021-06-17 05:55:10|43221|43201|43216.4|43196.4|43221|43201|43216.4|43196.4|4
1623909320000|2021-06-17 05:55:20|43216.8|43196.8|43216.4|43196.4|43218.9|43198.9|43216.4|43196.4|1
1623909330000|2021-06-17 05:55:30|43216|43196|43211.8|43191.8|43216.4|43196.4|43211.4|43191.4|6
1623909340000|2021-06-17 05:55:40|43211.4|43191.4|43206.4|43186.4|43211.4|43191.4|43206.4|43186.4|2
1623909350000|2021-06-17 05:55:50|43202.3|43182.3|43206.4|43186.4|43206.4|43186.4|43202.3|43182.3|9
1623909360000|2021-06-17 05:56:00|43206.8|43186.8|43248.9|43228.9|43253.9|43233.9|43206.8|43186.8|32
1623909370000|2021-06-17 05:56:10|43244.3|43224.3|43241.8|43221.8|43246.8|43226.8|43241.8|43221.8|7
1623909380000|2021-06-17 05:56:20|43241.4|43221.4|43238.5|43218.5|43241.4|43221.4|43238.5|43218.5|4
1623909390000|2021-06-17 05:56:30|43236.4|43216.4|43237.3|43217.3|43239.3|43219.3|43236.4|43216.4|1
1623909400000|2021-06-17 05:56:40|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|0
1623909410000|2021-06-17 05:56:50|43236.8|43216.8|43239.3|43219.3|43239.3|43219.3|43236.8|43216.8|2
1623909420000|2021-06-17 05:57:00|43238.9|43218.9|43234.3|43214.3|43238.9|43218.9|43234.3|43214.3|2
1623909430000|2021-06-17 05:57:10|43231.8|43211.8|43229.3|43209.3|43234.3|43214.3|43229.3|43209.3|3
1623909440000|2021-06-17 05:57:20|43231.4|43211.4|43236.4|43216.4|43236.4|43216.4|43231.4|43211.4|10
1623909450000|2021-06-17 05:57:30|43236.8|43216.8|43236.4|43216.4|43236.8|43216.8|43231.8|43211.8|1
1623909460000|2021-06-17 05:57:40|43231.8|43211.8|43231.4|43211.4|43231.8|43211.8|43231|43211|7
1623909470000|2021-06-17 05:57:50|43231.8|43211.8|43224.3|43204.3|43233.9|43213.9|43224.3|43204.3|4
1623909480000|2021-06-17 05:58:00|43226.4|43206.4|43226.8|43206.8|43228.9|43208.9|43221.8|43201.8|6
1623909490000|2021-06-17 05:58:10|43226.4|43206.4|43226.4|43206.4|43226.8|43206.8|43221.8|43201.8|13
1623909500000|2021-06-17 05:58:20|43226.8|43206.8|43231.4|43211.4|43231.4|43211.4|43226.8|43206.8|4
1623909510000|2021-06-17 05:58:30|43233.9|43213.9|43232.3|43212.3|43234.8|43214.8|43231.8|43211.8|5
1623909520000|2021-06-17 05:58:40|43234.3|43214.3|43236.4|43216.4|43236.4|43216.4|43231.4|43211.4|3
1623909530000|2021-06-17 05:58:50|||||||||3
1623909540000|2021-06-17 05:59:00|43232.3|43212.3|43236.4|43216.4|43236.8|43216.8|43232.3|43212.3|1
1623909550000|2021-06-17 05:59:10|43234.3|43214.3|43236.4|43216.4|43236.8|43216.8|43234.3|43214.3|0
1623909570000|2021-06-17 05:59:30|43233.9|43213.9|43226.4|43206.4|43236.4|43216.4|43226.4|43206.4|4
1623909580000|2021-06-17 05:59:40|43226.8|43206.8|43224.3|43204.3|43226.8|43206.8|43224.3|43204.3|3
1623909590000|2021-06-17 05:59:50|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43220.2|43200.2|4
1623909600000|2021-06-17 06:00:00|43221.8|43201.8|43219.3|43199.3|43224.3|43204.3|43219.3|43199.3|18
1623909610000|2021-06-17 06:00:10|43221.4|43201.4|43201.8|43181.8|43221.8|43201.8|43201.8|43181.8|10
1623909620000|2021-06-17 06:00:20|43199.3|43179.3|43199.3|43179.3|43199.3|43179.3|43198.9|43178.9|6
1623909630000|2021-06-17 06:00:30|43196.8|43176.8|43184.8|43164.8|43196.8|43176.8|43184.8|43164.8|6
1623909640000|2021-06-17 06:00:40|43186.8|43166.8|43186.4|43166.4|43187.3|43167.3|43186.4|43166.4|3
1623909650000|2021-06-17 06:00:50|43184.3|43164.3|43186.4|43166.4|43189.3|43169.3|43184.3|43164.3|3
1623909660000|2021-06-17 06:01:00|43184.3|43164.3|43169.8|43149.8|43184.3|43164.3|43167.3|43147.3|14
1623909670000|2021-06-17 06:01:10|43171.8|43151.8|43166.4|43146.4|43171.8|43151.8|43166.4|43146.4|1
1623909680000|2021-06-17 06:01:20|43162.3|43142.3|43166.8|43146.8|43167.3|43147.3|43162.3|43142.3|2
1623909690000|2021-06-17 06:01:30|43169.3|43149.3|43166.4|43146.4|43169.3|43149.3|43166.4|43146.4|6
1623909700000|2021-06-17 06:01:40|43162.3|43142.3|43166.4|43146.4|43166.4|43146.4|43162.3|43142.3|6
1623909710000|2021-06-17 06:01:50|43163.9|43143.9|43157.3|43137.3|43163.9|43143.9|43157.3|43137.3|4
1623909720000|2021-06-17 06:02:00|43158.9|43138.9|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|9
1623909730000|2021-06-17 06:02:10|43159.3|43139.3|43159.3|43139.3|43161.4|43141.4|43159.3|43139.3|9
1623909740000|2021-06-17 06:02:20|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|7
1623909760000|2021-06-17 06:02:40|43163.9|43143.9|43161.8|43141.8|43166.4|43146.4|43161.8|43141.8|5
1623909770000|2021-06-17 06:02:50|43166.8|43146.8|43163.9|43143.9|43166.8|43146.8|43161.4|43141.4|2
1623909780000|2021-06-17 06:03:00|43161.4|43141.4|43161.4|43141.4|43166.4|43146.4|43161.4|43141.4|1
1623909790000|2021-06-17 06:03:10|43156.4|43136.4|43147.3|43127.3|43156.4|43136.4|43147.3|43127.3|10
1623909800000|2021-06-17 06:03:20|43146.8|43126.8|43131|43111|43146.8|43126.8|43131|43111|13
1623909810000|2021-06-17 06:03:30|43128.9|43108.9|43131.4|43111.4|43133.5|43113.5|43127.3|43107.3|13
1623909820000|2021-06-17 06:03:40|43129.3|43109.3|43102.7|43082.7|43129.3|43109.3|43102.7|43082.7|20
1623909830000|2021-06-17 06:03:50|43106.8|43086.8|43104.8|43084.8|43106.8|43086.8|43096.8|43076.8|35
1623909840000|2021-06-17 06:04:00|43106.8|43086.8|43101.8|43081.8|43108.9|43088.9|43099.3|43079.3|16
1623909850000|2021-06-17 06:04:10|43102.3|43082.3|43111.4|43091.4|43111.4|43091.4|43102.3|43082.3|5
1623909860000|2021-06-17 06:04:20|43113.5|43093.5|43117.3|43097.3|43117.3|43097.3|43111.4|43091.4|4
1623909870000|2021-06-17 06:04:30|43121.8|43101.8|43131.8|43111.8|43136|43116|43121.8|43101.8|21
1623909880000|2021-06-17 06:04:40|43131.4|43111.4|43131.8|43111.8|43136.8|43116.8|43129.8|43109.8|10
1623909890000|2021-06-17 06:04:50|43133.9|43113.9|43134.3|43114.3|43136.4|43116.4|43131.8|43111.8|5
1623909900000|2021-06-17 06:05:00|43132.3|43112.3|43126.8|43106.8|43132.3|43112.3|43126.8|43106.8|7
1623909910000|2021-06-17 06:05:10|43124.3|43104.3|43116.4|43096.4|43124.3|43104.3|43111.8|43091.8|12
1623909920000|2021-06-17 06:05:20|43114.3|43094.3|43121.4|43101.4|43121.4|43101.4|43114.3|43094.3|17
1623909930000|2021-06-17 06:05:30|43121.8|43101.8|43116.8|43096.8|43121.8|43101.8|43116.8|43096.8|6
1623909940000|2021-06-17 06:05:40|43116.4|43096.4|43119.3|43099.3|43119.3|43099.3|43114.3|43094.3|7
1623909950000|2021-06-17 06:05:50|43121.4|43101.4|43112.7|43092.7|43121.4|43101.4|43112.7|43092.7|10
1623909960000|2021-06-17 06:06:00|43114.8|43094.8|43099.8|43079.8|43114.8|43094.8|43099.8|43079.8|23
1623909970000|2021-06-17 06:06:10|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43097.3|43077.3|10
1623909980000|2021-06-17 06:06:20|43096.8|43076.8|43099.3|43079.3|43099.3|43079.3|43093.9|43073.9|14
1623909990000|2021-06-17 06:06:30|43101.8|43081.8|43091.8|43071.8|43101.8|43081.8|43091.8|43071.8|22
1623910000000|2021-06-17 06:06:40|43089.3|43069.3|43088.5|43068.5|43089.3|43069.3|43056.8|43036.8|48
1623910010000|2021-06-17 06:06:50|43089.3|43069.3|43086.8|43066.8|43089.3|43069.3|43082.3|43062.3|23
1623910020000|2021-06-17 06:07:00|43086.4|43066.4|43074.8|43054.8|43086.4|43066.4|43074.8|43054.8|13
1623910030000|2021-06-17 06:07:10|43076.8|43056.8|43071.8|43051.8|43076.8|43056.8|43071.8|43051.8|24
1623910040000|2021-06-17 06:07:20|43076.8|43056.8|43072.3|43052.3|43076.8|43056.8|43072.3|43052.3|5
1623910050000|2021-06-17 06:07:30|43074.8|43054.8|43067.3|43047.3|43074.8|43054.8|43067.3|43047.3|11
1623910060000|2021-06-17 06:07:40|43071.8|43051.8|43067.3|43047.3|43071.8|43051.8|43066.8|43046.8|3
1623910070000|2021-06-17 06:07:50|43066.8|43046.8|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|15
1623910080000|2021-06-17 06:08:00|43072.3|43052.3|43047.3|43027.3|43072.3|43052.3|43043.9|43023.9|67
1623910090000|2021-06-17 06:08:10|43046.8|43026.8|43051.8|43031.8|43051.8|43031.8|43046.4|43026.4|7
1623910100000|2021-06-17 06:08:20|43052.3|43032.3|43064.3|43044.3|43066|43046|43052.3|43032.3|7
1623910110000|2021-06-17 06:08:30|43061.8|43041.8|43061.8|43041.8|43066.4|43046.4|43056.4|43036.4|15
1623910120000|2021-06-17 06:08:40|43066.4|43046.4|43061.4|43041.4|43066.4|43046.4|43049.8|43029.8|27
1623910130000|2021-06-17 06:08:50|43061|43041|43038.9|43018.9|43061|43041|43036.8|43016.8|9
1623910140000|2021-06-17 06:09:00|43036.8|43016.8|43041.4|43021.4|43043.5|43023.5|43036.8|43016.8|64
1623910150000|2021-06-17 06:09:10|43039.3|43019.3|43039.3|43019.3|43041.8|43021.8|43033.5|43013.5|51
1623910160000|2021-06-17 06:09:20|43039.8|43019.8|43036|43016|43041.8|43021.8|43033.9|43013.9|10
1623910170000|2021-06-17 06:09:30|43036.4|43016.4|43031.4|43011.4|43041.8|43021.8|43031.4|43011.4|5
1623910180000|2021-06-17 06:09:40|43036.8|43016.8|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|6
1623910190000|2021-06-17 06:09:50|43033.9|43013.9|43031.4|43011.4|43036.4|43016.4|43031.4|43011.4|5
1623910200000|2021-06-17 06:10:00|43026.4|43006.4|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|7
1623910210000|2021-06-17 06:10:10|43026.8|43006.8|43036.8|43016.8|43038.9|43018.9|43026.8|43006.8|28
1623910220000|2021-06-17 06:10:20|43036.4|43016.4|43061.8|43041.8|43064.3|43044.3|43036.4|43016.4|36
1623910230000|2021-06-17 06:10:30|43059.3|43039.3|43056.4|43036.4|43059.3|43039.3|43056|43036|15
1623910240000|2021-06-17 06:10:40|43054.3|43034.3|43051.8|43031.8|43054.3|43034.3|43049.3|43029.3|13
1623910250000|2021-06-17 06:10:50|43052.3|43032.3|43046.8|43026.8|43061.4|43041.4|43046.8|43026.8|31
1623910260000|2021-06-17 06:11:00|43051.8|43031.8|43056.8|43036.8|43056.8|43036.8|43049.3|43029.3|15
1623910270000|2021-06-17 06:11:10|43059.3|43039.3|43061.8|43041.8|43066.4|43046.4|43058.9|43038.9|9
1623910280000|2021-06-17 06:11:20|43059.3|43039.3|43051.8|43031.8|43059.3|43039.3|43051.8|43031.8|4
1623910290000|2021-06-17 06:11:30|43051.4|43031.4|43036.4|43016.4|43051.4|43031.4|43036.4|43016.4|10
1623910300000|2021-06-17 06:11:40|43036|43016|43041.8|43021.8|43041.8|43021.8|43036|43016|4
1623910310000|2021-06-17 06:11:50|43046.4|43026.4|43046.8|43026.8|43048.5|43028.5|43044.3|43024.3|4
1623910320000|2021-06-17 06:12:00|43048.9|43028.9|43053.9|43033.9|43053.9|43033.9|43044.3|43024.3|8
1623910330000|2021-06-17 06:12:10|43056.4|43036.4|43066.4|43046.4|43068.5|43048.5|43054.3|43034.3|6
1623910340000|2021-06-17 06:12:20|43068.5|43048.5|43076.8|43056.8|43077.3|43057.3|43066.4|43046.4|15
1623910350000|2021-06-17 06:12:30|43074.3|43054.3|43081.8|43061.8|43081.8|43061.8|43074.3|43054.3|15
1623910360000|2021-06-17 06:12:40|43083.9|43063.9|43082.3|43062.3|43088.9|43068.9|43076.8|43056.8|26
1623910370000|2021-06-17 06:12:50|43081.8|43061.8|43091.8|43071.8|43091.8|43071.8|43081.8|43061.8|13
1623910380000|2021-06-17 06:13:00|43093.9|43073.9|43091.8|43071.8|43096.8|43076.8|43091.8|43071.8|2
1623910390000|2021-06-17 06:13:10|43089.3|43069.3|43081.8|43061.8|43089.3|43069.3|43077.3|43057.3|8
1623910400000|2021-06-17 06:13:20|43083.9|43063.9|43083.9|43063.9|43084.3|43064.3|43081.8|43061.8|1
1623910410000|2021-06-17 06:13:30|43084.3|43064.3|43098.9|43078.9|43098.9|43078.9|43084.3|43064.3|7
1623910420000|2021-06-17 06:13:40|43096.8|43076.8|43116.4|43096.4|43116.4|43096.4|43096.8|43076.8|13
1623910430000|2021-06-17 06:13:50|43114.3|43094.3|43113.9|43093.9|43116.4|43096.4|43111.8|43091.8|12
1623910440000|2021-06-17 06:14:00|43114.3|43094.3|43106.4|43086.4|43114.3|43094.3|43103.9|43083.9|5
1623910450000|2021-06-17 06:14:10|43106.8|43086.8|43106.4|43086.4|43111.4|43091.4|43106|43086|8
1623910460000|2021-06-17 06:14:20|43106.8|43086.8|43113.9|43093.9|43113.9|43093.9|43106.4|43086.4|8
1623910470000|2021-06-17 06:14:30|43111.8|43091.8|43111.8|43091.8|43113.9|43093.9|43109.3|43089.3|3
1623910480000|2021-06-17 06:14:40|43114.3|43094.3|43111.4|43091.4|43116.8|43096.8|43111|43091|6
1623910490000|2021-06-17 06:14:50|43109.3|43089.3|43101.4|43081.4|43109.3|43089.3|43101.4|43081.4|7
1623910500000|2021-06-17 06:15:00|43101|43081|43094.3|43074.3|43101.4|43081.4|43091.8|43071.8|8
1623910510000|2021-06-17 06:15:10|43096.4|43076.4|43101.4|43081.4|43101.8|43081.8|43096.4|43076.4|0
1623910520000|2021-06-17 06:15:20|43101.8|43081.8|43111.8|43091.8|43113.9|43093.9|43101.8|43081.8|11
1623910530000|2021-06-17 06:15:30|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|43106.8|43086.8|1
1623910540000|2021-06-17 06:15:40|43111|43091|43111.8|43091.8|43111.8|43091.8|43108.9|43088.9|0
1623910550000|2021-06-17 06:15:50|||||||||5
1623910560000|2021-06-17 06:16:00|43111.4|43091.4|43111.4|43091.4|43114.3|43094.3|43111|43091|5
1623910570000|2021-06-17 06:16:10|43111|43091|43099.3|43079.3|43111|43091|43099.3|43079.3|4
1623910580000|2021-06-17 06:16:20|43096.8|43076.8|43101.8|43081.8|43101.8|43081.8|43096.8|43076.8|3
1623910590000|2021-06-17 06:16:30|43101.4|43081.4|43101.8|43081.8|43101.8|43081.8|43101|43081|3
1623910600000|2021-06-17 06:16:40|43101.4|43081.4|43096.8|43076.8|43101.4|43081.4|43096.8|43076.8|4
1623910610000|2021-06-17 06:16:50|43099.3|43079.3|43106.8|43086.8|43107.3|43087.3|43099.3|43079.3|13
1623910620000|2021-06-17 06:17:00|43108.9|43088.9|43116.4|43096.4|43116.4|43096.4|43108.9|43088.9|2
1623910630000|2021-06-17 06:17:10|43113.9|43093.9|43111.8|43091.8|43116.8|43096.8|43111.8|43091.8|3
1623910640000|2021-06-17 06:17:20|43116.8|43096.8|43113.9|43093.9|43116.8|43096.8|43113.9|43093.9|3
1623910650000|2021-06-17 06:17:30|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.4|43091.4|1
1623910660000|2021-06-17 06:17:40|43112.3|43092.3|43111.4|43091.4|43116.4|43096.4|43111|43091|22
1623910670000|2021-06-17 06:17:50|43109.3|43089.3|43106.4|43086.4|43109.3|43089.3|43106.4|43086.4|4
1623910680000|2021-06-17 06:18:00|43106.8|43086.8|43106.4|43086.4|43106.8|43086.8|43106.4|43086.4|5
1623910690000|2021-06-17 06:18:10|43101.8|43081.8|43099.8|43079.8|43101.8|43081.8|43099.8|43079.8|2
1623910700000|2021-06-17 06:18:20|43097.3|43077.3|43099.3|43079.3|43101.8|43081.8|43097.3|43077.3|4
1623910710000|2021-06-17 06:18:30|43101.4|43081.4|43106.4|43086.4|43106.4|43086.4|43101.4|43081.4|3
1623910720000|2021-06-17 06:18:40|43106|43086|43101.8|43081.8|43106.8|43086.8|43101.8|43081.8|5
1623910730000|2021-06-17 06:18:50|43099.3|43079.3|43101.4|43081.4|43101.8|43081.8|43097.3|43077.3|3
1623910740000|2021-06-17 06:19:00|43101.8|43081.8|43109.3|43089.3|43109.3|43089.3|43101.8|43081.8|10
1623910750000|2021-06-17 06:19:10|43109.8|43089.8|43111.8|43091.8|43112.3|43092.3|43106.8|43086.8|17
1623910760000|2021-06-17 06:19:20|43112.3|43092.3|43111.8|43091.8|43116.4|43096.4|43111.8|43091.8|5
1623910770000|2021-06-17 06:19:30|43113.9|43093.9|43102.7|43082.7|43113.9|43093.9|43102.3|43082.3|10
1623910780000|2021-06-17 06:19:40|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43102.3|43082.3|3
1623910790000|2021-06-17 06:19:50|43102.3|43082.3|43096.8|43076.8|43102.3|43082.3|43096.4|43076.4|8
1623910800000|2021-06-17 06:20:00|43097.3|43077.3|43094.3|43074.3|43097.3|43077.3|43094.3|43074.3|5
1623910810000|2021-06-17 06:20:10|43093.9|43073.9|43096.8|43076.8|43098.9|43078.9|43093.9|43073.9|7
1623910820000|2021-06-17 06:20:20|43101.8|43081.8|43098.9|43078.9|43101.8|43081.8|43098.9|43078.9|9
1623910830000|2021-06-17 06:20:30|43096.4|43076.4|43101|43081|43101|43081|43096.4|43076.4|8
1623910840000|2021-06-17 06:20:40|43101.4|43081.4|43101.8|43081.8|43103.9|43083.9|43101.4|43081.4|12
1623910850000|2021-06-17 06:20:50|43101.4|43081.4|43101.4|43081.4|43103.9|43083.9|43101.4|43081.4|3
1623910860000|2021-06-17 06:21:00|43101.8|43081.8|43076.9|43056.9|43101.8|43081.8|43076.9|43056.9|34
1623910870000|2021-06-17 06:21:10|43076.4|43056.4|43066.9|43046.9|43076.4|43056.4|43066.4|43046.4|22
1623910880000|2021-06-17 06:21:20|43069.4|43049.4|43077.3|43057.3|43077.3|43057.3|43069.4|43049.4|19
1623910890000|2021-06-17 06:21:30|43076.9|43056.9|43086.9|43066.9|43086.9|43066.9|43076.9|43056.9|4
1623910900000|2021-06-17 06:21:40|43086.4|43066.4|43084.4|43064.4|43086.9|43066.9|43082.3|43062.3|11
1623910910000|2021-06-17 06:21:50|43083.9|43063.9|43081.9|43061.9|43086.9|43066.9|43081.4|43061.4|8
1623910920000|2021-06-17 06:22:00|43083.9|43063.9|43086.4|43066.4|43088.5|43068.5|43081.9|43061.9|6
1623910930000|2021-06-17 06:22:10|43083.9|43063.9|43086.4|43066.4|43088.9|43068.9|43083.9|43063.9|5
1623910940000|2021-06-17 06:22:20|43088.9|43068.9|43096.4|43076.4|43098.5|43078.5|43088.9|43068.9|5
1623910950000|2021-06-17 06:22:30|43098.5|43078.5|43101.4|43081.4|43103.9|43083.9|43098.5|43078.5|1
1623910960000|2021-06-17 06:22:40|43101.9|43081.9|43111.4|43091.4|43113.5|43093.5|43101.9|43081.9|8
1623910970000|2021-06-17 06:22:50|43108.9|43088.9|43114.4|43094.4|43114.4|43094.4|43108.9|43088.9|13
1623910980000|2021-06-17 06:23:00|43111.9|43091.9|43116.9|43096.9|43116.9|43096.9|43111.9|43091.9|10
1623910990000|2021-06-17 06:23:10|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|14
1623911000000|2021-06-17 06:23:20|43117.7|43097.7|43128.9|43108.9|43128.9|43108.9|43117.7|43097.7|17
1623911010000|2021-06-17 06:23:30|43126.9|43106.9|43131.4|43111.4|43133.5|43113.5|43126.9|43106.9|6
1623911020000|2021-06-17 06:23:40|43133.5|43113.5|43141.4|43121.4|43141.4|43121.4|43131.4|43111.4|16
1623911030000|2021-06-17 06:23:50|43141.9|43121.9|43141.9|43121.9|43144.4|43124.4|43139.4|43119.4|11
1623911040000|2021-06-17 06:24:00|43143.9|43123.9|43141.9|43121.9|43146.9|43126.9|43141.9|43121.9|6
1623911050000|2021-06-17 06:24:10|43142.3|43122.3|43142.3|43122.3|43146.9|43126.9|43139.8|43119.8|19
1623911060000|2021-06-17 06:24:20|43141.9|43121.9|43141.9|43121.9|43144.4|43124.4|43141.4|43121.4|7
1623911070000|2021-06-17 06:24:30|43142.3|43122.3|43156|43136|43156|43136|43141.9|43121.9|19
1623911080000|2021-06-17 06:24:40|43156.4|43136.4|43153.9|43133.9|43156.4|43136.4|43151.4|43131.4|20
1623911090000|2021-06-17 06:24:50|43151.9|43131.9|43156.4|43136.4|43156.4|43136.4|43151.4|43131.4|7
1623911100000|2021-06-17 06:25:00|43153.9|43133.9|43156.4|43136.4|43156.9|43136.9|43153.9|43133.9|10
1623911110000|2021-06-17 06:25:10|43153.9|43133.9|43154.4|43134.4|43156.9|43136.9|43151.9|43131.9|6
1623911120000|2021-06-17 06:25:20|43156.4|43136.4|43156.9|43136.9|43159.4|43139.4|43154.4|43134.4|4
1623911130000|2021-06-17 06:25:30|43156.4|43136.4|43154.4|43134.4|43156.9|43136.9|43153.9|43133.9|2
1623911140000|2021-06-17 06:25:40|43156.4|43136.4|43166.9|43146.9|43168.9|43148.9|43156.4|43136.4|13
1623911150000|2021-06-17 06:25:50|43169.4|43149.4|43171.4|43151.4|43171.4|43151.4|43166.9|43146.9|0
1623911160000|2021-06-17 06:26:00|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43169.4|43149.4|9
1623911170000|2021-06-17 06:26:10|43171.4|43151.4|43176.9|43156.9|43178.9|43158.9|43171.4|43151.4|9
1623911180000|2021-06-17 06:26:20|43178.9|43158.9|43181.4|43161.4|43181.4|43161.4|43176.9|43156.9|3
1623911190000|2021-06-17 06:26:30|43182.7|43162.7|43181.4|43161.4|43182.7|43162.7|43181.4|43161.4|21
1623911200000|2021-06-17 06:26:40|43181.9|43161.9|43186.4|43166.4|43186.4|43166.4|43181.9|43161.9|15
1623911210000|2021-06-17 06:26:50|43186.9|43166.9|43184.4|43164.4|43186.9|43166.9|43181.9|43161.9|0
1623911220000|2021-06-17 06:27:00|43181.9|43161.9|43191.9|43171.9|43191.9|43171.9|43181.9|43161.9|8
1623911230000|2021-06-17 06:27:10|43191.4|43171.4|43199.8|43179.8|43199.8|43179.8|43188.9|43168.9|19
1623911240000|2021-06-17 06:27:20|43197.7|43177.7|43203.9|43183.9|43206.4|43186.4|43197.7|43177.7|6
1623911250000|2021-06-17 06:27:30|43201.9|43181.9|43208.5|43188.5|43208.5|43188.5|43201.9|43181.9|2
1623911260000|2021-06-17 06:27:40|43208.9|43188.9|43199.4|43179.4|43211.4|43191.4|43199.4|43179.4|7
1623911270000|2021-06-17 06:27:50|43201.4|43181.4|43201.4|43181.4|43206.4|43186.4|43201.4|43181.4|18
1623911280000|2021-06-17 06:28:00|43201.9|43181.9|43196.9|43176.9|43201.9|43181.9|43196.9|43176.9|18
1623911290000|2021-06-17 06:28:10|43196.4|43176.4|43191.4|43171.4|43196.4|43176.4|43191|43171|4
1623911300000|2021-06-17 06:28:20|43191|43171|43181.9|43161.9|43191|43171|43181.9|43161.9|1
1623911310000|2021-06-17 06:28:30|43182.3|43162.3|43184.4|43164.4|43184.4|43164.4|43181.4|43161.4|5
1623911320000|2021-06-17 06:28:40|43186.4|43166.4|43196.9|43176.9|43197.3|43177.3|43184.4|43164.4|20
1623911330000|2021-06-17 06:28:50|43194.8|43174.8|43191.9|43171.9|43196.4|43176.4|43191.9|43171.9|3
1623911340000|2021-06-17 06:29:00|43187.3|43167.3|43186.9|43166.9|43191.4|43171.4|43186.9|43166.9|2
1623911350000|2021-06-17 06:29:10|43188.9|43168.9|43186.9|43166.9|43191.4|43171.4|43186.9|43166.9|7
1623911360000|2021-06-17 06:29:20|43186.4|43166.4|43166.9|43146.9|43186.4|43166.4|43166.9|43146.9|10
1623911370000|2021-06-17 06:29:30|43162.3|43142.3|43161.9|43141.9|43163.9|43143.9|43161.9|43141.9|6
1623911380000|2021-06-17 06:29:40|43163.9|43143.9|43161.9|43141.9|43166.9|43146.9|43161.9|43141.9|5
1623911390000|2021-06-17 06:29:50|43166.4|43146.4|43151.4|43131.4|43166.9|43146.9|43151.4|43131.4|8
1623911400000|2021-06-17 06:30:00|43151.9|43131.9|43156|43136|43161.4|43141.4|43151.4|43131.4|15
1623911410000|2021-06-17 06:30:10|43155.6|43135.6|43156.9|43136.9|43156.9|43136.9|43152.3|43132.3|4
1623911420000|2021-06-17 06:30:20|43154.8|43134.8|43156.9|43136.9|43158.9|43138.9|43154.8|43134.8|13
1623911430000|2021-06-17 06:30:30|43154.4|43134.4|43151.9|43131.9|43154.4|43134.4|43149.4|43129.4|5
1623911440000|2021-06-17 06:30:40|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43149.4|43129.4|5
1623911450000|2021-06-17 06:30:50|43154.4|43134.4|43154.8|43134.8|43156.9|43136.9|43154.4|43134.4|3
1623911460000|2021-06-17 06:31:00|43156.9|43136.9|43157.7|43137.7|43157.7|43137.7|43156.4|43136.4|7
1623911470000|2021-06-17 06:31:10|43161.9|43141.9|43166.9|43146.9|43166.9|43146.9|43161.9|43141.9|6
1623911480000|2021-06-17 06:31:20|43167.3|43147.3|43169.4|43149.4|43171.4|43151.4|43166.9|43146.9|8
1623911490000|2021-06-17 06:31:30|43169.8|43149.8|43171.9|43151.9|43171.9|43151.9|43166.9|43146.9|6
1623911500000|2021-06-17 06:31:40|43173.9|43153.9|43181.9|43161.9|43181.9|43161.9|43171.9|43151.9|17
1623911510000|2021-06-17 06:31:50|43182.3|43162.3|43193.9|43173.9|43194.4|43174.4|43182.3|43162.3|9
1623911520000|2021-06-17 06:32:00|43196.4|43176.4|43194.4|43174.4|43196.4|43176.4|43191.4|43171.4|6
1623911530000|2021-06-17 06:32:10|43196.4|43176.4|43191.9|43171.9|43196.4|43176.4|43191.9|43171.9|6
1623911540000|2021-06-17 06:32:20|43191.4|43171.4|43194.4|43174.4|43194.4|43174.4|43191.4|43171.4|7
1623911550000|2021-06-17 06:32:30|43193.9|43173.9|43191.4|43171.4|43194.4|43174.4|43191.4|43171.4|4
1623911560000|2021-06-17 06:32:40|43189.4|43169.4|43189.4|43169.4|43191.4|43171.4|43186.9|43166.9|11
1623911570000|2021-06-17 06:32:50|43186.9|43166.9|43189.4|43169.4|43189.4|43169.4|43186.9|43166.9|1
1623911580000|2021-06-17 06:33:00|43187.3|43167.3|43191.9|43171.9|43191.9|43171.9|43186.9|43166.9|5
1623911590000|2021-06-17 06:33:10|43191.4|43171.4|43187.3|43167.3|43191.9|43171.9|43186.9|43166.9|1
1623911600000|2021-06-17 06:33:20|43189.4|43169.4|43191.9|43171.9|43191.9|43171.9|43186.9|43166.9|1
1623911610000|2021-06-17 06:33:30|43196.9|43176.9|43214.8|43194.8|43214.8|43194.8|43196.9|43176.9|36
1623911620000|2021-06-17 06:33:40|43216.9|43196.9|43221.9|43201.9|43223.9|43203.9|43216.9|43196.9|23
1623911630000|2021-06-17 06:33:50|43221.4|43201.4|43221.9|43201.9|43221.9|43201.9|43221.4|43201.4|8
1623911640000|2021-06-17 06:34:00|43219.4|43199.4|43226.9|43206.9|43226.9|43206.9|43219.4|43199.4|17
1623911650000|2021-06-17 06:34:10|43222.3|43202.3|43226.9|43206.9|43226.9|43206.9|43221.9|43201.9|13
1623911660000|2021-06-17 06:34:20|43227.3|43207.3|43231.9|43211.9|43231.9|43211.9|43226.9|43206.9|8
1623911670000|2021-06-17 06:34:30|43229.4|43209.4|43216.9|43196.9|43231.9|43211.9|43214.8|43194.8|25
1623911680000|2021-06-17 06:34:40|43217.3|43197.3|43216.9|43196.9|43220.2|43200.2|43216.9|43196.9|2
1623911690000|2021-06-17 06:34:50|43217.3|43197.3|43224.8|43204.8|43225.2|43205.2|43213.9|43193.9|18
1623911700000|2021-06-17 06:35:00|43227.3|43207.3|43234.4|43214.4|43234.4|43214.4|43227.3|43207.3|10
1623911710000|2021-06-17 06:35:10|43229.8|43209.8|43231.9|43211.9|43234.4|43214.4|43222.3|43202.3|22
1623911720000|2021-06-17 06:35:20|43231.4|43211.4|43229.4|43209.4|43231.9|43211.9|43227.3|43207.3|4
1623911730000|2021-06-17 06:35:30|43231.9|43211.9|43232.3|43212.3|43232.3|43212.3|43229.4|43209.4|16
1623911740000|2021-06-17 06:35:40|43231.9|43211.9|43231.9|43211.9|43236.4|43216.4|43231.9|43211.9|1
1623911750000|2021-06-17 06:35:50|43229.8|43209.8|43232.7|43212.7|43232.7|43212.7|43227.3|43207.3|12
1623911760000|2021-06-17 06:36:00|43232.3|43212.3|43219.4|43199.4|43232.3|43212.3|43217.3|43197.3|27
1623911770000|2021-06-17 06:36:10|43217.3|43197.3|43206.9|43186.9|43219.4|43199.4|43201.9|43181.9|22
1623911780000|2021-06-17 06:36:20|43206|43186|43211.9|43191.9|43211.9|43191.9|43199.8|43179.8|18
1623911790000|2021-06-17 06:36:30|43207.3|43187.3|43201.9|43181.9|43211.9|43191.9|43201.9|43181.9|28
1623911800000|2021-06-17 06:36:40|43204.4|43184.4|43212.3|43192.3|43212.3|43192.3|43204.4|43184.4|11
1623911810000|2021-06-17 06:36:50|43216.4|43196.4|43212.3|43192.3|43216.9|43196.9|43211.9|43191.9|7
1623911820000|2021-06-17 06:37:00|43211.9|43191.9|43203.1|43183.1|43211.9|43191.9|43203.1|43183.1|8
1623911830000|2021-06-17 06:37:10|43201|43181|43199.4|43179.4|43201.9|43181.9|43199.4|43179.4|6
1623911840000|2021-06-17 06:37:20|43201.9|43181.9|43204.4|43184.4|43204.4|43184.4|43201.9|43181.9|3
1623911850000|2021-06-17 06:37:30|43201.9|43181.9|43207.3|43187.3|43207.3|43187.3|43201.9|43181.9|4
1623911860000|2021-06-17 06:37:40|43206.9|43186.9|43212.3|43192.3|43212.3|43192.3|43206.9|43186.9|2
1623911870000|2021-06-17 06:37:50|43214.4|43194.4|43211.9|43191.9|43216.9|43196.9|43211.9|43191.9|2
1623911880000|2021-06-17 06:38:00|43211.4|43191.4|43194.4|43174.4|43211.4|43191.4|43189.8|43169.8|19
1623911890000|2021-06-17 06:38:10|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.4|43176.4|2
1623911900000|2021-06-17 06:38:20|43196.4|43176.4|43191.9|43171.9|43196.4|43176.4|43191.9|43171.9|3
1623911910000|2021-06-17 06:38:30|43192.3|43172.3|43191.9|43171.9|43192.3|43172.3|43187.3|43167.3|4
1623911920000|2021-06-17 06:38:40|43192.3|43172.3|43199.4|43179.4|43201.4|43181.4|43192.3|43172.3|4
1623911930000|2021-06-17 06:38:50|43201.9|43181.9|43206.9|43186.9|43206.9|43186.9|43201.9|43181.9|6
1623911940000|2021-06-17 06:39:00|43204.8|43184.8|43204.4|43184.4|43204.8|43184.8|43204.4|43184.4|3
1623911950000|2021-06-17 06:39:10|43199.4|43179.4|43196.9|43176.9|43199.4|43179.4|43196.9|43176.9|2
1623911960000|2021-06-17 06:39:20|43194.8|43174.8|43192.3|43172.3|43194.8|43174.8|43187.7|43167.7|5
1623911970000|2021-06-17 06:39:30|43191.9|43171.9|43196.9|43176.9|43196.9|43176.9|43191.9|43171.9|6
1623911990000|2021-06-17 06:39:50|43221.9|43201.9|43226.9|43206.9|43226.9|43206.9|43221.4|43201.4|8
1623912000000|2021-06-17 06:40:00|43229.4|43209.4|43237.7|43217.7|43237.7|43217.7|43226.9|43206.9|30
1623912010000|2021-06-17 06:40:10|43244.4|43224.4|43233.9|43213.9|43244.4|43224.4|43233.9|43213.9|16
1623912020000|2021-06-17 06:40:20|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|4
1623912030000|2021-06-17 06:40:30|43234.8|43214.8|43231.9|43211.9|43234.8|43214.8|43231.9|43211.9|7
1623912040000|2021-06-17 06:40:40|43231.4|43211.4|43224.8|43204.8|43231.9|43211.9|43224.8|43204.8|6
1623912050000|2021-06-17 06:40:50|43222.3|43202.3|43214.8|43194.8|43226.4|43206.4|43214.8|43194.8|15
1623912060000|2021-06-17 06:41:00|43211.9|43191.9|43209.4|43189.4|43211.9|43191.9|43209.4|43189.4|1
1623912070000|2021-06-17 06:41:10|43211.4|43191.4|43206.9|43186.9|43211.4|43191.4|43204.8|43184.8|9
1623912080000|2021-06-17 06:41:20|43208.9|43188.9|43201.9|43181.9|43208.9|43188.9|43201.9|43181.9|7
1623912090000|2021-06-17 06:41:30|43201.4|43181.4|43198.9|43178.9|43201.4|43181.4|43196.9|43176.9|8
1623912100000|2021-06-17 06:41:40|43196.9|43176.9|43192.3|43172.3|43196.9|43176.9|43192.3|43172.3|2
1623912110000|2021-06-17 06:41:50|43189.8|43169.8|43181.9|43161.9|43189.8|43169.8|43181.9|43161.9|5
1623912120000|2021-06-17 06:42:00|43182.7|43162.7|43169.4|43149.4|43186.9|43166.9|43169.4|43149.4|18
1623912130000|2021-06-17 06:42:10|43169.8|43149.8|43167.3|43147.3|43169.8|43149.8|43166.9|43146.9|14
1623912140000|2021-06-17 06:42:20|43166.9|43146.9|43166.9|43146.9|43169.4|43149.4|43166.9|43146.9|14
1623912150000|2021-06-17 06:42:30|43167.3|43147.3|43179.4|43159.4|43179.4|43159.4|43166.9|43146.9|17
1623912160000|2021-06-17 06:42:40|43176.9|43156.9|43166.4|43146.4|43179.4|43159.4|43166.4|43146.4|11
1623912170000|2021-06-17 06:42:50|43166.9|43146.9|43176.9|43156.9|43176.9|43156.9|43166.9|43146.9|8
1623912180000|2021-06-17 06:43:00|43172.3|43152.3|43159.8|43139.8|43172.3|43152.3|43159.8|43139.8|20
1623912190000|2021-06-17 06:43:10|43159.4|43139.4|43146.9|43126.9|43159.4|43139.4|43141.9|43121.9|15
1623912200000|2021-06-17 06:43:20|43144.4|43124.4|43173.9|43153.9|43181.4|43161.4|43141.9|43121.9|24
1623912210000|2021-06-17 06:43:30|43176|43156|43171.9|43151.9|43176.9|43156.9|43171.9|43151.9|10
1623912220000|2021-06-17 06:43:40|43171.4|43151.4|43167.3|43147.3|43173.9|43153.9|43166.9|43146.9|7
1623912230000|2021-06-17 06:43:50|43171.4|43151.4|43171.9|43151.9|43173.9|43153.9|43171.4|43151.4|5
1623912240000|2021-06-17 06:44:00|43171.4|43151.4|43171.4|43151.4|43171.4|43151.4|43171.4|43151.4|12
1623912250000|2021-06-17 06:44:10|43173.5|43153.5|43176.9|43156.9|43176.9|43156.9|43168.9|43148.9|8
1623912260000|2021-06-17 06:44:20|43178.9|43158.9|43178.1|43158.1|43181.9|43161.9|43177.7|43157.7|11
1623912270000|2021-06-17 06:44:30|43177.7|43157.7|43137.3|43117.3|43178.1|43158.1|43137.3|43117.3|26
1623912280000|2021-06-17 06:44:40|43136.9|43116.9|43138.9|43118.9|43138.9|43118.9|43129.4|43109.4|24
1623912290000|2021-06-17 06:44:50|43139.4|43119.4|43146.9|43126.9|43151.4|43131.4|43139.4|43119.4|10
1623912300000|2021-06-17 06:45:00|43146.4|43126.4|43134.4|43114.4|43146.9|43126.9|43133.9|43113.9|38
1623912310000|2021-06-17 06:45:10|43134.8|43114.8|43132.7|43112.7|43139.8|43119.8|43132.7|43112.7|12
1623912320000|2021-06-17 06:45:20|43132.3|43112.3|43134.4|43114.4|43139.4|43119.4|43129.8|43109.8|15
1623912330000|2021-06-17 06:45:30|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43127.3|43107.3|11
1623912340000|2021-06-17 06:45:40|43131.9|43111.9|43131.9|43111.9|43132.3|43112.3|43128.9|43108.9|8
1623912350000|2021-06-17 06:45:50|43132.3|43112.3|43134.8|43114.8|43134.8|43114.8|43131.9|43111.9|5
1623912360000|2021-06-17 06:46:00|43136.9|43116.9|43136.4|43116.4|43136.9|43116.9|43132.3|43112.3|11
1623912370000|2021-06-17 06:46:10|43131.9|43111.9|43126.9|43106.9|43131.9|43111.9|43121|43101|18
1623912380000|2021-06-17 06:46:20|43122.3|43102.3|43129.8|43109.8|43129.8|43109.8|43122.3|43102.3|4
1623912390000|2021-06-17 06:46:30|||||||||5
1623912400000|2021-06-17 06:46:40|43130.2|43110.2|43136.9|43116.9|43137.3|43117.3|43129.8|43109.8|7
1623912410000|2021-06-17 06:46:50|43134.8|43114.8|43123.9|43103.9|43134.8|43114.8|43121.9|43101.9|11
1623912420000|2021-06-17 06:47:00|43122.3|43102.3|43126.9|43106.9|43127.3|43107.3|43121.9|43101.9|4
1623912430000|2021-06-17 06:47:10|43126.4|43106.4|43129.8|43109.8|43139.4|43119.4|43124.4|43104.4|13
1623912440000|2021-06-17 06:47:20|43126.4|43106.4|43111.9|43091.9|43126.4|43106.4|43099.8|43079.8|40
1623912450000|2021-06-17 06:47:30|43107.3|43087.3|43112.3|43092.3|43116.9|43096.9|43107.3|43087.3|6
1623912460000|2021-06-17 06:47:40|43114.8|43094.8|43109.8|43089.8|43117.3|43097.3|43109.8|43089.8|11
1623912470000|2021-06-17 06:47:50|43107.7|43087.7|43106.9|43086.9|43111.4|43091.4|43100.2|43080.2|17
1623912480000|2021-06-17 06:48:00|43109.8|43089.8|43116.4|43096.4|43118.9|43098.9|43109.8|43089.8|16
1623912490000|2021-06-17 06:48:10|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43110.2|43090.2|0
1623912500000|2021-06-17 06:48:20|43112.3|43092.3|43109.4|43089.4|43121.4|43101.4|43109.4|43089.4|10
1623912510000|2021-06-17 06:48:30|43111.9|43091.9|43114.8|43094.8|43116.9|43096.9|43111.9|43091.9|10
1623912520000|2021-06-17 06:48:40|43116.9|43096.9|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|1
1623912530000|2021-06-17 06:48:50|43114.8|43094.8|43132.3|43112.3|43132.3|43112.3|43114.8|43094.8|8
1623912540000|2021-06-17 06:49:00|43134.4|43114.4|43127.3|43107.3|43134.8|43114.8|43124.8|43104.8|18
1623912550000|2021-06-17 06:49:10|43126.9|43106.9|43107.3|43087.3|43126.9|43106.9|43107.3|43087.3|12
1623912560000|2021-06-17 06:49:20|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43102.3|43082.3|17
1623912570000|2021-06-17 06:49:30|43107.3|43087.3|43109.8|43089.8|43110.2|43090.2|43107.3|43087.3|6
1623912580000|2021-06-17 06:49:40|43112.3|43092.3|43111.9|43091.9|43116.9|43096.9|43111.9|43091.9|4
1623912590000|2021-06-17 06:49:50|43112.3|43092.3|43112.3|43092.3|43116.9|43096.9|43112.3|43092.3|1
1623912600000|2021-06-17 06:50:00|43111.9|43091.9|43114|43094|43114|43094|43109.8|43089.8|8
1623912610000|2021-06-17 06:50:10|43111.9|43091.9|43116.9|43096.9|43116.9|43096.9|43111.9|43091.9|11
1623912620000|2021-06-17 06:50:20|43117.3|43097.3|43106.9|43086.9|43117.3|43097.3|43106.9|43086.9|15
1623912630000|2021-06-17 06:50:30|43107.3|43087.3|43112.3|43092.3|43112.3|43092.3|43107.3|43087.3|9
1623912640000|2021-06-17 06:50:40|43111.9|43091.9|43111.9|43091.9|43112.3|43092.3|43107.3|43087.3|9
1623912650000|2021-06-17 06:50:50|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43107.3|43087.3|6
1623912660000|2021-06-17 06:51:00|43116.9|43096.9|43117.3|43097.3|43119.8|43099.8|43114.8|43094.8|7
1623912670000|2021-06-17 06:51:10|43119.8|43099.8|43107.3|43087.3|43119.8|43099.8|43107.3|43087.3|14
1623912680000|2021-06-17 06:51:20|43107.7|43087.7|43101.9|43081.9|43111.9|43091.9|43101.9|43081.9|7
1623912690000|2021-06-17 06:51:30|43097.3|43077.3|43097.3|43077.3|43099.8|43079.8|43096.9|43076.9|5
1623912700000|2021-06-17 06:51:40|43096.9|43076.9|43106.9|43086.9|43109|43089|43096.9|43076.9|12
1623912710000|2021-06-17 06:51:50|43107.3|43087.3|43115.2|43095.2|43115.2|43095.2|43106.9|43086.9|24
1623912720000|2021-06-17 06:52:00|43117.3|43097.3|43119.4|43099.4|43121.9|43101.9|43116.9|43096.9|8
1623912730000|2021-06-17 06:52:10|43119.8|43099.8|43112.7|43092.7|43119.8|43099.8|43104|43084|31
1623912740000|2021-06-17 06:52:20|43116.9|43096.9|43124.4|43104.4|43124.4|43104.4|43116.9|43096.9|5
1623912750000|2021-06-17 06:52:30|43122.3|43102.3|43116.9|43096.9|43131.9|43111.9|43116.9|43096.9|18
1623912760000|2021-06-17 06:52:40|43112.7|43092.7|43121.9|43101.9|43121.9|43101.9|43106.9|43086.9|13
1623912770000|2021-06-17 06:52:50|43124.4|43104.4|43134.4|43114.4|43134.4|43114.4|43124.4|43104.4|5
1623912780000|2021-06-17 06:53:00|43132.3|43112.3|43128.5|43108.5|43136.9|43116.9|43128.5|43108.5|14
1623912790000|2021-06-17 06:53:10|43124|43104|43122.3|43102.3|43124.4|43104.4|43121.9|43101.9|6
1623912800000|2021-06-17 06:53:20|43119.4|43099.4|43117.3|43097.3|43119.8|43099.8|43116.9|43096.9|6
1623912810000|2021-06-17 06:53:30|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43116.9|43096.9|1
1623912820000|2021-06-17 06:53:40|43116.9|43096.9|43117.3|43097.3|43117.3|43097.3|43116.9|43096.9|3
1623912830000|2021-06-17 06:53:50|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43117.3|43097.3|2
1623912840000|2021-06-17 06:54:00|43121|43101|43096.9|43076.9|43121|43101|43093.1|43073.1|22
1623912850000|2021-06-17 06:54:10|43096.5|43076.5|43092.3|43072.3|43096.9|43076.9|43091.9|43071.9|5
1623912860000|2021-06-17 06:54:20|43091.9|43071.9|43094|43074|43094.8|43074.8|43089.8|43069.8|2
1623912870000|2021-06-17 06:54:30|43091.9|43071.9|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|5
1623912880000|2021-06-17 06:54:40|43092.3|43072.3|43084.4|43064.4|43097.3|43077.3|43084.4|43064.4|11
1623912890000|2021-06-17 06:54:50|43084.8|43064.8|43086.9|43066.9|43087.3|43067.3|43082.3|43062.3|17
1623912900000|2021-06-17 06:55:00|43084.4|43064.4|43092.3|43072.3|43092.3|43072.3|43084.4|43064.4|15
1623912910000|2021-06-17 06:55:10|43094.8|43074.8|43102.7|43082.7|43102.7|43082.7|43094.8|43074.8|17
1623912920000|2021-06-17 06:55:20|43102.3|43082.3|43112.3|43092.3|43114.4|43094.4|43102.3|43082.3|7
1623912930000|2021-06-17 06:55:30|43111.9|43091.9|43101.9|43081.9|43114.4|43094.4|43101.9|43081.9|12
1623912940000|2021-06-17 06:55:40|43102.3|43082.3|43107.3|43087.3|43109.4|43089.4|43101.9|43081.9|27
1623912950000|2021-06-17 06:55:50|43106.9|43086.9|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|0
1623912960000|2021-06-17 06:56:00|43107.7|43087.7|43107.3|43087.3|43107.7|43087.7|43102.7|43082.7|4
1623912970000|2021-06-17 06:56:10|43106.9|43086.9|43112.3|43092.3|43112.3|43092.3|43104.8|43084.8|8
1623912980000|2021-06-17 06:56:20|43109.8|43089.8|43116.9|43096.9|43117.3|43097.3|43109.8|43089.8|7
1623912990000|2021-06-17 06:56:30|43110.2|43090.2|43112.3|43092.3|43112.3|43092.3|43103.2|43083.2|8
1623913000000|2021-06-17 06:56:40|43116.9|43096.9|43112.3|43092.3|43116.9|43096.9|43111.9|43091.9|4
1623913010000|2021-06-17 06:56:50|43114.4|43094.4|43108.5|43088.5|43114.4|43094.4|43108.5|43088.5|4
1623913020000|2021-06-17 06:57:00|43106.9|43086.9|43109.8|43089.8|43114.8|43094.8|43106.9|43086.9|8
1623913030000|2021-06-17 06:57:10|43109.4|43089.4|43114.8|43094.8|43115.2|43095.2|43107.3|43087.3|5
1623913040000|2021-06-17 06:57:20|43111.9|43091.9|43109.8|43089.8|43114.4|43094.4|43109.8|43089.8|10
1623913050000|2021-06-17 06:57:30|43110.2|43090.2|43116.9|43096.9|43123.5|43103.5|43110.2|43090.2|15
1623913060000|2021-06-17 06:57:40|43111.9|43091.9|43109.8|43089.8|43111.9|43091.9|43109.4|43089.4|3
1623913070000|2021-06-17 06:57:50|43107.3|43087.3|43111.9|43091.9|43111.9|43091.9|43107.3|43087.3|5
1623913080000|2021-06-17 06:58:00|43107.3|43087.3|43114.8|43094.8|43119.4|43099.4|43107.3|43087.3|7
1623913090000|2021-06-17 06:58:10|43112.7|43092.7|43127.3|43107.3|43127.3|43107.3|43112.7|43092.7|4
1623913100000|2021-06-17 06:58:20|43126.5|43106.5|43126.9|43106.9|43126.9|43106.9|43121.9|43101.9|8
1623913110000|2021-06-17 06:58:30|43127.3|43107.3|43129.4|43109.4|43129.4|43109.4|43127.3|43107.3|16
1623913120000|2021-06-17 06:58:40|43129.8|43109.8|43137.3|43117.3|43137.3|43117.3|43129.8|43109.8|12
1623913130000|2021-06-17 06:58:50|43135.2|43115.2|43141.5|43121.5|43141.9|43121.9|43135.2|43115.2|2
1623913140000|2021-06-17 06:59:00|43142.3|43122.3|43151.5|43131.5|43151.9|43131.9|43142.3|43122.3|10
1623913150000|2021-06-17 06:59:10|43151.9|43131.9|43147.3|43127.3|43151.9|43131.9|43144.4|43124.4|16
1623913160000|2021-06-17 06:59:20|43146.9|43126.9|43151.5|43131.5|43154.4|43134.4|43146.9|43126.9|10
1623913170000|2021-06-17 06:59:30|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43147.3|43127.3|3
1623913180000|2021-06-17 06:59:40|43152.3|43132.3|43157.3|43137.3|43157.3|43137.3|43151.9|43131.9|13
1623913190000|2021-06-17 06:59:50|43164|43144|43171.5|43151.5|43171.5|43151.5|43159.4|43139.4|42
1623913200000|2021-06-17 07:00:00|43169.4|43149.4|43156.5|43136.5|43177.3|43157.3|43142.3|43122.3|41
1623913210000|2021-06-17 07:00:10|43159|43139|43149.8|43129.8|43159.4|43139.4|43146.5|43126.5|13
1623913220000|2021-06-17 07:00:20|43151.9|43131.9|43171.9|43151.9|43171.9|43151.9|43151.9|43131.9|16
1623913230000|2021-06-17 07:00:30|43177.7|43157.7|43191.5|43171.5|43194.8|43174.8|43177.7|43157.7|12
1623913240000|2021-06-17 07:00:40|43191.9|43171.9|43192.3|43172.3|43197.3|43177.3|43191.9|43171.9|13
1623913250000|2021-06-17 07:00:50|43194.8|43174.8|43219.4|43199.4|43219.4|43199.4|43194.8|43174.8|12
1623913260000|2021-06-17 07:01:00|43221.9|43201.9|43207.3|43187.3|43221.9|43201.9|43207.3|43187.3|13
1623913270000|2021-06-17 07:01:10|43209.4|43189.4|43204.8|43184.8|43209.4|43189.4|43204.8|43184.8|7
1623913280000|2021-06-17 07:01:20|43206.9|43186.9|43205.2|43185.2|43207.3|43187.3|43205.2|43185.2|8
1623913290000|2021-06-17 07:01:30|43207.3|43187.3|43212.3|43192.3|43212.3|43192.3|43204.8|43184.8|5
1623913300000|2021-06-17 07:01:40|43214.8|43194.8|43221.9|43201.9|43221.9|43201.9|43214.8|43194.8|17
1623913310000|2021-06-17 07:01:50|43222.3|43202.3|43229|43209|43229|43209|43217.3|43197.3|4
1623913320000|2021-06-17 07:02:00|43226.9|43206.9|43226.9|43206.9|43227.3|43207.3|43222.3|43202.3|6
1623913330000|2021-06-17 07:02:10|43229|43209|43254.8|43234.8|43254.8|43234.8|43229|43209|30
1623913340000|2021-06-17 07:02:20|43257.3|43237.3|43271.9|43251.9|43271.9|43251.9|43254.8|43234.8|22
1623913350000|2021-06-17 07:02:30|43276.5|43256.5|43274.4|43254.4|43286.9|43266.9|43274.4|43254.4|31
1623913360000|2021-06-17 07:02:40|43271.9|43251.9|43269.4|43249.4|43272.3|43252.3|43269.4|43249.4|6
1623913370000|2021-06-17 07:02:50|43267.3|43247.3|43262.3|43242.3|43267.3|43247.3|43262.3|43242.3|6
1623913380000|2021-06-17 07:03:00|43260.2|43240.2|43254.8|43234.8|43262.3|43242.3|43254.8|43234.8|6
1623913390000|2021-06-17 07:03:10|43254|43234|43247.3|43227.3|43254|43234|43247.3|43227.3|7
1623913400000|2021-06-17 07:03:20|43247.7|43227.7|43249.8|43229.8|43254.8|43234.8|43247.7|43227.7|11
1623913410000|2021-06-17 07:03:30|43249.4|43229.4|43242.3|43222.3|43249.4|43229.4|43242.3|43222.3|9
1623913420000|2021-06-17 07:03:40|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|3
1623913430000|2021-06-17 07:03:50|43242.3|43222.3|43239.4|43219.4|43242.3|43222.3|43239.4|43219.4|3
1623913440000|2021-06-17 07:04:00|43239|43219|43236.5|43216.5|43239|43219|43236.5|43216.5|13
1623913450000|2021-06-17 07:04:10|43220.6|43200.6|43209.4|43189.4|43220.6|43200.6|43206.5|43186.5|18
1623913460000|2021-06-17 07:04:20|43207.3|43187.3|43217.3|43197.3|43217.3|43197.3|43207.3|43187.3|8
1623913470000|2021-06-17 07:04:30|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|2
1623913480000|2021-06-17 07:04:40|43222.3|43202.3|43227.3|43207.3|43227.3|43207.3|43222.3|43202.3|2
1623913490000|2021-06-17 07:04:50|43226.9|43206.9|43227.3|43207.3|43227.3|43207.3|43224.8|43204.8|0
1623913500000|2021-06-17 07:05:00|43226.9|43206.9|43221.9|43201.9|43226.9|43206.9|43221.9|43201.9|3
1623913510000|2021-06-17 07:05:10|43222.3|43202.3|43224.8|43204.8|43224.8|43204.8|43219.8|43199.8|1
1623913520000|2021-06-17 07:05:20|43227.3|43207.3|43234.8|43214.8|43235.2|43215.2|43227.3|43207.3|3
1623913530000|2021-06-17 07:05:30|43231.9|43211.9|43191.9|43171.9|43231.9|43211.9|43191.9|43171.9|14
1623913540000|2021-06-17 07:05:40|43192.3|43172.3|43188.5|43168.5|43192.3|43172.3|43186.5|43166.5|13
1623913550000|2021-06-17 07:05:50|43189|43169|43189|43169|43189|43169|43188.5|43168.5|7
1623913560000|2021-06-17 07:06:00|43194|43174|43194.4|43174.4|43194.8|43174.8|43194|43174|4
1623913570000|2021-06-17 07:06:10|43199.4|43179.4|43206.5|43186.5|43209|43189|43199.4|43179.4|4
1623913580000|2021-06-17 07:06:20|43204.4|43184.4|43214|43194|43214.4|43194.4|43204.4|43184.4|0
1623913590000|2021-06-17 07:06:30|43211.9|43191.9|43216.9|43196.9|43216.9|43196.9|43211.9|43191.9|2
1623913600000|2021-06-17 07:06:40|43214.8|43194.8|43211.9|43191.9|43214.8|43194.8|43211.9|43191.9|5
1623913620000|2021-06-17 07:07:00|43207.3|43187.3|43211.9|43191.9|43211.9|43191.9|43207.3|43187.3|3
1623913630000|2021-06-17 07:07:10|43206.9|43186.9|43206.5|43186.5|43207.3|43187.3|43201.9|43181.9|4
1623913640000|2021-06-17 07:07:20|43206.9|43186.9|43202.3|43182.3|43211.5|43191.5|43201.9|43181.9|10
1623913650000|2021-06-17 07:07:30|43202.7|43182.7|43202.3|43182.3|43206.9|43186.9|43199.4|43179.4|2
1623913660000|2021-06-17 07:07:40|43206.5|43186.5|43204.4|43184.4|43206.5|43186.5|43204.4|43184.4|1
1623913670000|2021-06-17 07:07:50|43206.5|43186.5|43209.4|43189.4|43209.4|43189.4|43204.4|43184.4|5
1623913680000|2021-06-17 07:08:00|43209.8|43189.8|43219.8|43199.8|43222.3|43202.3|43209.8|43189.8|7
1623913690000|2021-06-17 07:08:10|43221.9|43201.9|43209.4|43189.4|43224|43204|43209.4|43189.4|9
1623913700000|2021-06-17 07:08:20|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|43209.8|43189.8|1
1623913710000|2021-06-17 07:08:30|43210.2|43190.2|43208.2|43188.2|43216.9|43196.9|43208.2|43188.2|4
1623913720000|2021-06-17 07:08:40|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|0
1623913730000|2021-06-17 07:08:50|43209.8|43189.8|43211.9|43191.9|43211.9|43191.9|43209.8|43189.8|2
1623913740000|2021-06-17 07:09:00|43209.4|43189.4|43197.3|43177.3|43209.8|43189.8|43196.9|43176.9|3
1623913750000|2021-06-17 07:09:10|43196.9|43176.9|43191|43171|43196.9|43176.9|43182.3|43162.3|12
1623913760000|2021-06-17 07:09:20|43191.5|43171.5|43181.9|43161.9|43191.5|43171.5|43181.9|43161.9|3
1623913770000|2021-06-17 07:09:30|43182.3|43162.3|43179.4|43159.4|43182.3|43162.3|43179.4|43159.4|2
1623913780000|2021-06-17 07:09:40|43181.9|43161.9|43171.9|43151.9|43181.9|43161.9|43171.9|43151.9|4
1623913790000|2021-06-17 07:09:50|43172.3|43152.3|43181.9|43161.9|43181.9|43161.9|43172.3|43152.3|7
1623913800000|2021-06-17 07:10:00|43186.9|43166.9|43184.4|43164.4|43186.9|43166.9|43181.5|43161.5|1
1623913810000|2021-06-17 07:10:10|43182.3|43162.3|43177.3|43157.3|43184.4|43164.4|43177.3|43157.3|2
1623913820000|2021-06-17 07:10:20|43179.4|43159.4|43169.4|43149.4|43179.4|43159.4|43169.4|43149.4|6
1623913830000|2021-06-17 07:10:30|43169|43149|43160.2|43140.2|43169|43149|43160.2|43140.2|4
1623913840000|2021-06-17 07:10:40|43157.7|43137.7|43166.5|43146.5|43166.5|43146.5|43157.7|43137.7|4
1623913850000|2021-06-17 07:10:50|43161.9|43141.9|43161.9|43141.9|43162.3|43142.3|43161.5|43141.5|1
1623913860000|2021-06-17 07:11:00|43159.4|43139.4|43151.5|43131.5|43164.4|43144.4|43149|43129|10
1623913870000|2021-06-17 07:11:10|43146.9|43126.9|43156.9|43136.9|43159.4|43139.4|43144.4|43124.4|21
1623913880000|2021-06-17 07:11:20|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43156.9|43136.9|1
1623913890000|2021-06-17 07:11:30|43164|43144|43169.4|43149.4|43171|43151|43164|43144|3
1623913900000|2021-06-17 07:11:40|43166.5|43146.5|43166.5|43146.5|43171.5|43151.5|43166.5|43146.5|3
1623913910000|2021-06-17 07:11:50|43161.5|43141.5|43159.4|43139.4|43161.5|43141.5|43159.4|43139.4|0
1623913920000|2021-06-17 07:12:00|||||||||1
1623913930000|2021-06-17 07:12:10|43158.1|43138.1|43156.9|43136.9|43158.1|43138.1|43146.9|43126.9|11
1623913940000|2021-06-17 07:12:20|43159|43139|43169.4|43149.4|43169.4|43149.4|43159|43139|6
1623913950000|2021-06-17 07:12:30|43169|43149|43176.5|43156.5|43176.5|43156.5|43166.5|43146.5|3
1623913960000|2021-06-17 07:12:40|43177.3|43157.3|43176.9|43156.9|43178.5|43158.5|43174.4|43154.4|2
1623913970000|2021-06-17 07:12:50|43176.5|43156.5|43181.5|43161.5|43181.5|43161.5|43176.5|43156.5|1
1623913980000|2021-06-17 07:13:00|43181.9|43161.9|43181.9|43161.9|43182.3|43162.3|43181.9|43161.9|1
1623913990000|2021-06-17 07:13:10|43184|43164|43184|43164|43184|43164|43181.9|43161.9|2
1623914000000|2021-06-17 07:13:20|43182.3|43162.3|43181.5|43161.5|43186.5|43166.5|43179.4|43159.4|7
1623914010000|2021-06-17 07:13:30|43181|43161|43171.9|43151.9|43181|43161|43171.5|43151.5|3
1623914020000|2021-06-17 07:13:40|43176.5|43156.5|43181.9|43161.9|43181.9|43161.9|43176.5|43156.5|2
1623914030000|2021-06-17 07:13:50|43184|43164|43192.3|43172.3|43192.3|43172.3|43184|43164|2
1623914040000|2021-06-17 07:14:00|43191.9|43171.9|43192.3|43172.3|43192.3|43172.3|43191.9|43171.9|2
1623914050000|2021-06-17 07:14:10|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|43191.5|43171.5|3
1623914060000|2021-06-17 07:14:20|43191.5|43171.5|43186.5|43166.5|43191.5|43171.5|43186.5|43166.5|2
1623914080000|2021-06-17 07:14:40|43186.1|43166.1|43183.6|43163.6|43186.5|43166.5|43183.6|43163.6|2
1623914090000|2021-06-17 07:14:50|43179|43159|43176.5|43156.5|43181.5|43161.5|43176.5|43156.5|3
1623914100000|2021-06-17 07:15:00|43177.3|43157.3|43176.5|43156.5|43177.3|43157.3|43174|43154|5
1623914110000|2021-06-17 07:15:10|43176.9|43156.9|43181.1|43161.1|43181.1|43161.1|43176.5|43156.5|0
1623914120000|2021-06-17 07:15:20|43180.6|43160.6|43166.9|43146.9|43180.6|43160.6|43166.9|43146.9|6
1623914130000|2021-06-17 07:15:30|43164.4|43144.4|43141.9|43121.9|43164.4|43144.4|43141.9|43121.9|15
1623914140000|2021-06-17 07:15:40|43141.5|43121.5|43136.9|43116.9|43141.9|43121.9|43136.9|43116.9|18
1623914150000|2021-06-17 07:15:50|43137.3|43117.3|43133.6|43113.6|43137.3|43117.3|43133.6|43113.6|2
1623914160000|2021-06-17 07:16:00|43131.5|43111.5|43131.9|43111.9|43134.4|43114.4|43129|43109|3
1623914170000|2021-06-17 07:16:10|43129.4|43109.4|43132.3|43112.3|43132.3|43112.3|43129.4|43109.4|5
1623914180000|2021-06-17 07:16:20|43131.9|43111.9|43136.9|43116.9|43136.9|43116.9|43131.9|43111.9|1
1623914190000|2021-06-17 07:16:30|43139|43119|43141.5|43121.5|43141.5|43121.5|43136.9|43116.9|0
1623914200000|2021-06-17 07:16:40|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|2
1623914210000|2021-06-17 07:16:50|43147.3|43127.3|43149|43129|43149|43129|43146.5|43126.5|1
1623914220000|2021-06-17 07:17:00|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|2
1623914230000|2021-06-17 07:17:10|43126.9|43106.9|43124.4|43104.4|43126.9|43106.9|43124.4|43104.4|16
1623914240000|2021-06-17 07:17:20|43124.8|43104.8|43106.9|43086.9|43124.8|43104.8|43106.9|43086.9|9
1623914250000|2021-06-17 07:17:30|43101.9|43081.9|43102.3|43082.3|43102.3|43082.3|43097.7|43077.7|18
1623914260000|2021-06-17 07:17:40|43101.9|43081.9|43097.3|43077.3|43101.9|43081.9|43097.3|43077.3|8
1623914270000|2021-06-17 07:17:50|43106.5|43086.5|43106.9|43086.9|43107.3|43087.3|43106.5|43086.5|6
1623914280000|2021-06-17 07:18:00|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|43106.9|43086.9|1
1623914290000|2021-06-17 07:18:10|43109.4|43089.4|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|0
1623914300000|2021-06-17 07:18:20|43112.3|43092.3|43123.6|43103.6|43124.4|43104.4|43112.3|43092.3|19
1623914310000|2021-06-17 07:18:30|43121.5|43101.5|43116.9|43096.9|43126.5|43106.5|43116.9|43096.9|20
1623914320000|2021-06-17 07:18:40|43116.5|43096.5|43084|43064|43116.5|43096.5|43084|43064|17
1623914330000|2021-06-17 07:18:50|43086.5|43066.5|43071.5|43051.5|43086.5|43066.5|43056.9|43036.9|45
1623914340000|2021-06-17 07:19:00|43076.5|43056.5|43081.5|43061.5|43081.5|43061.5|43071.9|43051.9|10
1623914350000|2021-06-17 07:19:10|43084|43064|43086.5|43066.5|43086.9|43066.9|43084|43064|7
1623914360000|2021-06-17 07:19:20|43086.1|43066.1|43089|43069|43089|43069|43086.1|43066.1|4
1623914370000|2021-06-17 07:19:30|43086.5|43066.5|43109|43089|43109|43089|43086.5|43066.5|10
1623914380000|2021-06-17 07:19:40|43106.5|43086.5|43109.4|43089.4|43109.4|43089.4|43104.4|43084.4|9
1623914390000|2021-06-17 07:19:50|43111.5|43091.5|43119.4|43099.4|43121.5|43101.5|43109|43089|6
1623914400000|2021-06-17 07:20:00|43119|43099|43119|43099|43121.5|43101.5|43119|43099|4
1623914420000|2021-06-17 07:20:20|43119.4|43099.4|43129|43109|43129|43109|43119.4|43099.4|9
1623914430000|2021-06-17 07:20:30|43131.5|43111.5|43144|43124|43144|43124|43131.5|43111.5|10
1623914440000|2021-06-17 07:20:40|43144.4|43124.4|43151.5|43131.5|43151.9|43131.9|43144.4|43124.4|8
1623914450000|2021-06-17 07:20:50|43151.9|43131.9|43141.5|43121.5|43154.4|43134.4|43141.5|43121.5|13
1623914460000|2021-06-17 07:21:00|43139|43119|43134|43114|43141.5|43121.5|43134|43114|2
1623914470000|2021-06-17 07:21:10|43133.6|43113.6|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|3
1623914480000|2021-06-17 07:21:20|||||||||1
1623914490000|2021-06-17 07:21:30|43130.6|43110.6|43121.5|43101.5|43130.6|43110.6|43121.5|43101.5|2
1623914500000|2021-06-17 07:21:40|43121.1|43101.1|43104.4|43084.4|43121.1|43101.1|43104.4|43084.4|5
1623914510000|2021-06-17 07:21:50|43101.9|43081.9|43101.5|43081.5|43101.9|43081.9|43101.5|43081.5|1
1623914520000|2021-06-17 07:22:00|43099.4|43079.4|43099|43079|43099.4|43079.4|43096.5|43076.5|7
1623914530000|2021-06-17 07:22:10|43101.1|43081.1|43104|43084|43109.4|43089.4|43101.1|43081.1|9
1623914540000|2021-06-17 07:22:20|43101.9|43081.9|43097.3|43077.3|43101.9|43081.9|43097.3|43077.3|1
1623914550000|2021-06-17 07:22:30|43099.4|43079.4|43101.5|43081.5|43106.5|43086.5|43099.4|43079.4|4
1623914560000|2021-06-17 07:22:40|43104|43084|43116.1|43096.1|43116.1|43096.1|43101.5|43081.5|13
1623914570000|2021-06-17 07:22:50|43116.5|43096.5|43118.6|43098.6|43118.6|43098.6|43116.5|43096.5|2
1623914590000|2021-06-17 07:23:10|43119|43099|43121.9|43101.9|43121.9|43101.9|43119|43099|7
1623914600000|2021-06-17 07:23:20|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|1
1623914610000|2021-06-17 07:23:30|43134|43114|43139|43119|43139|43119|43134|43114|7
1623914620000|2021-06-17 07:23:40|43139.4|43119.4|43139|43119|43141.5|43121.5|43139|43119|1
1623914630000|2021-06-17 07:23:50|43138.1|43118.1|43138.6|43118.6|43138.6|43118.6|43138.1|43118.1|3
1623914640000|2021-06-17 07:24:00|43138.1|43118.1|43127.3|43107.3|43138.1|43118.1|43127.3|43107.3|0
1623914650000|2021-06-17 07:24:10|43122.3|43102.3|43121.5|43101.5|43126.5|43106.5|43121.5|43101.5|0
1623914660000|2021-06-17 07:24:20|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|0
1623914680000|2021-06-17 07:24:40|43104.4|43084.4|43114|43094|43114|43094|43104.4|43084.4|4
1623914690000|2021-06-17 07:24:50|43134|43114|43141.5|43121.5|43141.5|43121.5|43134|43114|11
1623914700000|2021-06-17 07:25:00|43139|43119|43139.4|43119.4|43139.4|43119.4|43133.6|43113.6|10
1623914710000|2021-06-17 07:25:10|43139|43119|43141.5|43121.5|43141.5|43121.5|43136.9|43116.9|13
1623914720000|2021-06-17 07:25:20|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|4
1623914730000|2021-06-17 07:25:30|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|1
1623914740000|2021-06-17 07:25:40|43139|43119|43136.5|43116.5|43139|43119|43136.5|43116.5|1
1623914750000|2021-06-17 07:25:50|43134|43114|43131.5|43111.5|43134|43114|43131.5|43111.5|6
1623914760000|2021-06-17 07:26:00|||||||||8
1623914770000|2021-06-17 07:26:10|43134|43114|43139|43119|43139|43119|43134|43114|7
1623914780000|2021-06-17 07:26:20|||||||||1
1623914790000|2021-06-17 07:26:30|43136.9|43116.9|43124.4|43104.4|43136.9|43116.9|43124.4|43104.4|6
1623914800000|2021-06-17 07:26:40|43124|43104|43116.1|43096.1|43124|43104|43116.1|43096.1|17
1623914810000|2021-06-17 07:26:50|43121.5|43101.5|43119|43099|43121.5|43101.5|43119|43099|4
1623914820000|2021-06-17 07:27:00|||||||||2
1623914830000|2021-06-17 07:27:10|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|4
1623914840000|2021-06-17 07:27:20|43124|43104|43116.9|43096.9|43124|43104|43116.9|43096.9|4
1623914850000|2021-06-17 07:27:30|43114|43094|43111.5|43091.5|43114|43094|43109|43089|8
1623914860000|2021-06-17 07:27:40|43109|43089|43109|43089|43109|43089|43109|43089|1
1623914870000|2021-06-17 07:27:50|43114|43094|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|12
1623914890000|2021-06-17 07:28:10|43116.5|43096.5|43114|43094|43116.5|43096.5|43114|43094|13
1623914900000|2021-06-17 07:28:20|43116.9|43096.9|43116.5|43096.5|43119|43099|43116.5|43096.5|6
1623914920000|2021-06-17 07:28:40|43119|43099|43114|43094|43119|43099|43114|43094|4
1623914930000|2021-06-17 07:28:50|43111.9|43091.9|43111.9|43091.9|43114|43094|43111.5|43091.5|3
1623914940000|2021-06-17 07:29:00|43114|43094|43114|43094|43114.4|43094.4|43114|43094|7
1623914950000|2021-06-17 07:29:10|43114.4|43094.4|43113.6|43093.6|43116.5|43096.5|43113.6|43093.6|5
1623914960000|2021-06-17 07:29:20|43113.1|43093.1|43111.9|43091.9|43114|43094|43111.9|43091.9|0
1623914970000|2021-06-17 07:29:30|43111.5|43091.5|43101.9|43081.9|43111.5|43091.5|43101.5|43081.5|12
1623914980000|2021-06-17 07:29:40|43099|43079|43096.9|43076.9|43099|43079|43096.5|43076.5|6
1623914990000|2021-06-17 07:29:50|43091.1|43071.1|43081.9|43061.9|43091.1|43071.1|43081.9|43061.9|10
1623915000000|2021-06-17 07:30:00|43079.4|43059.4|43066.5|43046.5|43079.4|43059.4|43066.5|43046.5|7
1623915010000|2021-06-17 07:30:10|43064.4|43044.4|43051.5|43031.5|43064.4|43044.4|43046.9|43026.9|23
1623915020000|2021-06-17 07:30:20|43051.9|43031.9|43041.5|43021.5|43052.3|43032.3|43041.5|43021.5|21
1623915030000|2021-06-17 07:30:30|43041.9|43021.9|43052.3|43032.3|43052.8|43032.8|43039.4|43019.4|23
1623915040000|2021-06-17 07:30:40|43054.4|43034.4|43056.5|43036.5|43056.5|43036.5|43054.4|43034.4|3
1623915050000|2021-06-17 07:30:50|43056.9|43036.9|43066.5|43046.5|43066.5|43046.5|43056.9|43036.9|4
1623915060000|2021-06-17 07:31:00|||||||||1
1623915080000|2021-06-17 07:31:20|43064.4|43044.4|43074|43054|43074|43054|43064|43044|7
1623915090000|2021-06-17 07:31:30|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|3
1623915100000|2021-06-17 07:31:40|43076.9|43056.9|43079.8|43059.8|43079.8|43059.8|43076.9|43056.9|7
1623915110000|2021-06-17 07:31:50|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|2
1623915120000|2021-06-17 07:32:00|43087.3|43067.3|43089|43069|43089.4|43069.4|43087.3|43067.3|4
1623915130000|2021-06-17 07:32:10|43089.8|43069.8|43106.5|43086.5|43109|43089|43089.8|43069.8|9
1623915140000|2021-06-17 07:32:20|43104|43084|43109.4|43089.4|43109.4|43089.4|43104|43084|8
1623915150000|2021-06-17 07:32:30|43109.8|43089.8|43119|43099|43119.4|43099.4|43109.8|43089.8|9
1623915160000|2021-06-17 07:32:40|43119.4|43099.4|43121.5|43101.5|43121.5|43101.5|43119.4|43099.4|4
1623915170000|2021-06-17 07:32:50|43116.5|43096.5|43124|43104|43124|43104|43116.5|43096.5|3
1623915180000|2021-06-17 07:33:00|43124.4|43104.4|43134|43114|43134|43114|43124.4|43104.4|4
1623915190000|2021-06-17 07:33:10|43136.1|43116.1|43134|43114|43136.1|43116.1|43134|43114|6
1623915200000|2021-06-17 07:33:20|43131.9|43111.9|43136.5|43116.5|43136.5|43116.5|43131.9|43111.9|5
1623915210000|2021-06-17 07:33:30|43136.9|43116.9|43136.5|43116.5|43136.9|43116.9|43134|43114|3
1623915220000|2021-06-17 07:33:40|43136.1|43116.1|43119.4|43099.4|43136.1|43116.1|43119.4|43099.4|4
1623915230000|2021-06-17 07:33:50|43121.5|43101.5|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|0
1623915240000|2021-06-17 07:34:00|43121.5|43101.5|43114.4|43094.4|43121.5|43101.5|43112.3|43092.3|8
1623915250000|2021-06-17 07:34:10|43112.3|43092.3|43104.4|43084.4|43114.4|43094.4|43104.4|43084.4|5
1623915260000|2021-06-17 07:34:20|43104|43084|43104|43084|43104|43084|43092.3|43072.3|10
1623915270000|2021-06-17 07:34:30|43101.9|43081.9|43104|43084|43104|43084|43101.5|43081.5|0
1623915280000|2021-06-17 07:34:40|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.5|43081.5|1
1623915290000|2021-06-17 07:34:50|43101.5|43081.5|43098.6|43078.6|43101.5|43081.5|43098.6|43078.6|2
1623915300000|2021-06-17 07:35:00|43099|43079|43062.3|43042.3|43099|43079|43062.3|43042.3|25
1623915310000|2021-06-17 07:35:10|43064.8|43044.8|43086.9|43066.9|43089|43069|43064.8|43044.8|5
1623915320000|2021-06-17 07:35:20|43091.5|43071.5|43086.9|43066.9|43091.5|43071.5|43086.5|43066.5|1
1623915330000|2021-06-17 07:35:30|43086.5|43066.5|43096.5|43076.5|43096.5|43076.5|43086.5|43066.5|6
1623915340000|2021-06-17 07:35:40|43096.1|43076.1|43096.1|43076.1|43096.5|43076.5|43096.1|43076.1|0
1623915350000|2021-06-17 07:35:50|43096.5|43076.5|43096.9|43076.9|43101.1|43081.1|43096.5|43076.5|0
1623915360000|2021-06-17 07:36:00|43096.5|43076.5|43099|43079|43099|43079|43095.6|43075.6|3
1623915370000|2021-06-17 07:36:10|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|4
1623915380000|2021-06-17 07:36:20|43096.1|43076.1|43091.9|43071.9|43096.1|43076.1|43091.9|43071.9|2
1623915390000|2021-06-17 07:36:30|43091.5|43071.5|43089.4|43069.4|43091.5|43071.5|43089.4|43069.4|0
1623915400000|2021-06-17 07:36:40|43087.3|43067.3|43086.9|43066.9|43091.5|43071.5|43086.9|43066.9|1
1623915410000|2021-06-17 07:36:50|43086.5|43066.5|43084.4|43064.4|43086.5|43066.5|43084.4|43064.4|0
1623915420000|2021-06-17 07:37:00|43086.5|43066.5|43081.5|43061.5|43086.5|43066.5|43081.5|43061.5|0
1623915430000|2021-06-17 07:37:10|43086.5|43066.5|43071.5|43051.5|43086.5|43066.5|43071.5|43051.5|8
1623915440000|2021-06-17 07:37:20|43074|43054|43074|43054|43074|43054|43074|43054|2
1623915450000|2021-06-17 07:37:30|43076.5|43056.5|43076.9|43056.9|43076.9|43056.9|43074|43054|0
1623915460000|2021-06-17 07:37:40|43086.5|43066.5|43091.1|43071.1|43091.1|43071.1|43086.5|43066.5|2
1623915470000|2021-06-17 07:37:50|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|2
1623915480000|2021-06-17 07:38:00|||||||||3
1623915490000|2021-06-17 07:38:10|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|2
1623915500000|2021-06-17 07:38:20|43091.5|43071.5|43086.5|43066.5|43091.5|43071.5|43086.5|43066.5|1
1623915510000|2021-06-17 07:38:30|43087.3|43067.3|43091.9|43071.9|43091.9|43071.9|43087.3|43067.3|2
1623915520000|2021-06-17 07:38:40|43092.3|43072.3|43096.5|43076.5|43101.9|43081.9|43092.3|43072.3|4
1623915530000|2021-06-17 07:38:50|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|1
1623915540000|2021-06-17 07:39:00|43091.5|43071.5|43091.9|43071.9|43096.5|43076.5|43091.5|43071.5|3
1623915550000|2021-06-17 07:39:10|43096.5|43076.5|43096.5|43076.5|43096.9|43076.9|43092.3|43072.3|10
1623915560000|2021-06-17 07:39:20|43094.4|43074.4|43069.4|43049.4|43094.4|43074.4|43066.9|43046.9|7
1623915570000|2021-06-17 07:39:30|43059|43039|43044.4|43024.4|43059.4|43039.4|43044.4|43024.4|10
1623915580000|2021-06-17 07:39:40|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43039.8|43019.8|6
1623915590000|2021-06-17 07:39:50|43047.3|43027.3|43041.5|43021.5|43051.5|43031.5|43041.5|43021.5|30
1623915600000|2021-06-17 07:40:00|43041.1|43021.1|43051.5|43031.5|43051.9|43031.9|43041.1|43021.1|8
1623915610000|2021-06-17 07:40:10|43051.9|43031.9|43056.5|43036.5|43056.5|43036.5|43051.9|43031.9|9
1623915620000|2021-06-17 07:40:20|43056.9|43036.9|43059.4|43039.4|43066.1|43046.1|43056.9|43036.9|8
1623915630000|2021-06-17 07:40:30|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|43056.9|43036.9|2
1623915640000|2021-06-17 07:40:40|43062.3|43042.3|43066.5|43046.5|43066.5|43046.5|43061.5|43041.5|2
1623915650000|2021-06-17 07:40:50|43071.5|43051.5|43071.5|43051.5|43073.6|43053.6|43071.5|43051.5|2
1623915660000|2021-06-17 07:41:00|||||||||2
1623915670000|2021-06-17 07:41:10|43071.9|43051.9|43069.4|43049.4|43071.9|43051.9|43066.9|43046.9|1
1623915680000|2021-06-17 07:41:20|43069|43049|43066.9|43046.9|43071.5|43051.5|43066.9|43046.9|0
1623915690000|2021-06-17 07:41:30|43069|43049|43066.5|43046.5|43069|43049|43064.4|43044.4|5
1623915700000|2021-06-17 07:41:40|43064.4|43044.4|43074.8|43054.8|43074.8|43054.8|43064.4|43044.4|4
1623915710000|2021-06-17 07:41:50|43079|43059|43079|43059|43081.5|43061.5|43079|43059|1
1623915720000|2021-06-17 07:42:00|43076.5|43056.5|43061.9|43041.9|43076.5|43056.5|43061.9|43041.9|9
1623915730000|2021-06-17 07:42:10|43062.3|43042.3|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|4
1623915740000|2021-06-17 07:42:20|43062.3|43042.3|43061.5|43041.5|43064.4|43044.4|43061.5|43041.5|0
1623915750000|2021-06-17 07:42:30|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|0
1623915760000|2021-06-17 07:42:40|43066.5|43046.5|43069.4|43049.4|43069.4|43049.4|43066.5|43046.5|1
1623915770000|2021-06-17 07:42:50|43071.5|43051.5|43071.5|43051.5|43075.7|43055.7|43071.5|43051.5|1
1623915780000|2021-06-17 07:43:00|43076.5|43056.5|43056.5|43036.5|43076.5|43056.5|43056.5|43036.5|14
1623915790000|2021-06-17 07:43:10|43051.9|43031.9|43021.5|43001.5|43051.9|43031.9|43021.5|43001.5|27
1623915800000|2021-06-17 07:43:20|43017.3|42997.3|43029|43009|43031.5|43011.5|43016.9|42996.9|32
1623915810000|2021-06-17 07:43:30|43028.6|43008.6|43014|42994|43028.6|43008.6|42996.9|42976.9|31
1623915820000|2021-06-17 07:43:40|43010.2|42990.2|42996.5|42976.5|43010.2|42990.2|42994.4|42974.4|17
1623915830000|2021-06-17 07:43:50|43001.5|42981.5|43014|42994|43014|42994|43001.5|42981.5|5
1623915840000|2021-06-17 07:44:00|43011.5|42991.5|43014|42994|43014|42994|43011.5|42991.5|2
1623915850000|2021-06-17 07:44:10|43016.5|42996.5|43024|43004|43024|43004|43016.5|42996.5|13
1623915860000|2021-06-17 07:44:20|43029|43009|43016.9|42996.9|43031.9|43011.9|43016.9|42996.9|415
1623915870000|2021-06-17 07:44:30|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43016.1|42996.1|6
1623915880000|2021-06-17 07:44:40|43018.6|42998.6|43016.5|42996.5|43018.6|42998.6|43016.1|42996.1|2
1623915890000|2021-06-17 07:44:50|43019|42999|43026.1|43006.1|43027.7|43007.7|43019|42999|6
1623915900000|2021-06-17 07:45:00|43024|43004|43019|42999|43024|43004|43019|42999|6
1623915910000|2021-06-17 07:45:10|43021.1|43001.1|43018.6|42998.6|43021.1|43001.1|43018.6|42998.6|22
1623915920000|2021-06-17 07:45:20|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|0
1623915930000|2021-06-17 07:45:30|43015.7|42995.7|43006.5|42986.5|43015.7|42995.7|43006.5|42986.5|8
1623915940000|2021-06-17 07:45:40|43000.7|42980.7|42996.1|42976.1|43000.7|42980.7|42991.9|42971.9|13
1623915950000|2021-06-17 07:45:50|42999.4|42979.4|43011.1|42991.1|43011.1|42991.1|42999.4|42979.4|5
1623915960000|2021-06-17 07:46:00|43013.6|42993.6|43020.7|43000.7|43025.2|43005.2|43013.6|42993.6|12
1623915970000|2021-06-17 07:46:10|43023.2|43003.2|43011.1|42991.1|43023.2|43003.2|43011.1|42991.1|17
1623915980000|2021-06-17 07:46:20|43011.5|42991.5|43018.6|42998.6|43018.6|42998.6|43011.5|42991.5|1
1623915990000|2021-06-17 07:46:30|43016.5|42996.5|43013.6|42993.6|43016.5|42996.5|43012.7|42992.7|3
1623916000000|2021-06-17 07:46:40|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43006.5|42986.5|4
1623916010000|2021-06-17 07:46:50|43006.5|42986.5|43015.2|42995.2|43015.2|42995.2|43006.5|42986.5|9
1623916020000|2021-06-17 07:47:00|43011.1|42991.1|43010.7|42990.7|43015.7|42995.7|43010.7|42990.7|5
1623916030000|2021-06-17 07:47:10|43012.7|42992.7|43015.7|42995.7|43015.7|42995.7|43010.7|42990.7|6
1623916040000|2021-06-17 07:47:20|43016.1|42996.1|43018.2|42998.2|43018.2|42998.2|43015.7|42995.7|3
1623916050000|2021-06-17 07:47:30|43018.6|42998.6|43030.7|43010.7|43030.7|43010.7|43018.6|42998.6|9
1623916060000|2021-06-17 07:47:40|43011.1|42991.1|43013.6|42993.6|43015.2|42995.2|43011.1|42991.1|40
1623916070000|2021-06-17 07:47:50|43015.7|42995.7|43021.1|43001.1|43021.1|43001.1|43015.7|42995.7|1
1623916080000|2021-06-17 07:48:00|43023.2|43003.2|43014.4|42994.4|43023.2|43003.2|43014.4|42994.4|4
1623916090000|2021-06-17 07:48:10|43016.5|42996.5|43013.6|42993.6|43016.5|42996.5|43010.7|42990.7|2
1623916110000|2021-06-17 07:48:30|43011.5|42991.5|43013.6|42993.6|43015.7|42995.7|43011.5|42991.5|1
1623916120000|2021-06-17 07:48:40|43011.5|42991.5|43022.7|43002.7|43022.7|43002.7|43010.7|42990.7|4
1623916130000|2021-06-17 07:48:50|43023.2|43003.2|43026.1|43006.1|43026.5|43006.5|43023.2|43003.2|14
1623916140000|2021-06-17 07:49:00|43031.1|43011.1|43043.2|43023.2|43043.2|43023.2|43030.7|43010.7|8
1623916150000|2021-06-17 07:49:10|43041.1|43021.1|43023.6|43003.6|43041.1|43021.1|43021.5|43001.5|21
1623916160000|2021-06-17 07:49:20|43021.1|43001.1|43028.2|43008.2|43028.2|43008.2|43021.1|43001.1|12
1623916170000|2021-06-17 07:49:30|43026.1|43006.1|43026.1|43006.1|43028.2|43008.2|43026.1|43006.1|6
1623916180000|2021-06-17 07:49:40|43025.7|43005.7|43015.7|42995.7|43025.7|43005.7|43015.7|42995.7|20
1623916190000|2021-06-17 07:49:50|43018.6|42998.6|43028.2|43008.2|43030.7|43010.7|43018.6|42998.6|20
1623916200000|2021-06-17 07:50:00|||||||||1
1623916210000|2021-06-17 07:50:10|43026.1|43006.1|43026.1|43006.1|43028.2|43008.2|43025.7|43005.7|3
1623916220000|2021-06-17 07:50:20|43025.7|43005.7|43025.7|43005.7|43026.1|43006.1|43023.6|43003.6|2
1623916230000|2021-06-17 07:50:30|43026.1|43006.1|43021.1|43001.1|43026.1|43006.1|43021.1|43001.1|0
1623916250000|2021-06-17 07:50:50|43019|42999|43023.2|43003.2|43026.1|43006.1|43019|42999|5
1623916260000|2021-06-17 07:51:00|43021.1|43001.1|43018.2|42998.2|43023.2|43003.2|43018.2|42998.2|3
1623916270000|2021-06-17 07:51:10|43018.6|42998.6|43014|42994|43018.6|42998.6|43014|42994|2
1623916280000|2021-06-17 07:51:20|43016.1|42996.1|43013.6|42993.6|43016.1|42996.1|43010.7|42990.7|6
1623916300000|2021-06-17 07:51:40|43014|42994|43011.1|42991.1|43016.1|42996.1|43011.1|42991.1|1
1623916310000|2021-06-17 07:51:50|43011.5|42991.5|43008.6|42988.6|43011.5|42991.5|43008.6|42988.6|3
1623916320000|2021-06-17 07:52:00|43009.4|42989.4|43009|42989|43011.5|42991.5|43008.6|42988.6|6
1623916330000|2021-06-17 07:52:10|43011.1|42991.1|43011.1|42991.1|43011.1|42991.1|43008.2|42988.2|2
1623916340000|2021-06-17 07:52:20|43009|42989|43006.1|42986.1|43009|42989|43006.1|42986.1|4
1623916350000|2021-06-17 07:52:30|43006.5|42986.5|43006.5|42986.5|43010.2|42990.2|43006.1|42986.1|5
1623916360000|2021-06-17 07:52:40|43009|42989|43011.1|42991.1|43011.1|42991.1|43006.5|42986.5|1
1623916370000|2021-06-17 07:52:50|43008.6|42988.6|43011.1|42991.1|43011.1|42991.1|43008.6|42988.6|2
1623916380000|2021-06-17 07:53:00|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.1|42991.1|0
1623916390000|2021-06-17 07:53:10|43013.6|42993.6|43013.6|42993.6|43013.6|42993.6|43013.6|42993.6|0
1623916400000|2021-06-17 07:53:20|43014|42994|43011.5|42991.5|43014|42994|43011.5|42991.5|3
1623916410000|2021-06-17 07:53:30|43011.1|42991.1|43011.1|42991.1|43011.1|42991.1|43006.5|42986.5|3
1623916420000|2021-06-17 07:53:40|43006.5|42986.5|43008.6|42988.6|43011.1|42991.1|43006.5|42986.5|0
1623916430000|2021-06-17 07:53:50|43006.5|42986.5|43006.5|42986.5|43009.4|42989.4|43006.1|42986.1|1
1623916440000|2021-06-17 07:54:00|43004.4|42984.4|43004|42984|43004.4|42984.4|43004|42984|7
1623916450000|2021-06-17 07:54:10|43003.6|42983.6|43005.7|42985.7|43005.7|42985.7|43003.2|42983.2|1
1623916460000|2021-06-17 07:54:20|43003.6|42983.6|42959.4|42939.4|43003.6|42983.6|42959.4|42939.4|43
1623916470000|2021-06-17 07:54:30|42958.2|42938.2|42946.1|42926.1|42958.6|42938.6|42938.6|42918.6|16
1623916480000|2021-06-17 07:54:40|42944|42924|42966.1|42946.1|42966.1|42946.1|42944|42924|30
1623916490000|2021-06-17 07:54:50|42970.7|42950.7|42975.7|42955.7|42975.7|42955.7|42970.7|42950.7|7
1623916500000|2021-06-17 07:55:00|42973.2|42953.2|42953.6|42933.6|42973.2|42953.2|42953.6|42933.6|10
1623916510000|2021-06-17 07:55:10|42955.7|42935.7|42948.2|42928.2|42955.7|42935.7|42948.2|42928.2|13
1623916520000|2021-06-17 07:55:20|42945.7|42925.7|42963.2|42943.2|42963.2|42943.2|42945.7|42925.7|8
1623916530000|2021-06-17 07:55:30|42961.1|42941.1|42971.1|42951.1|42971.1|42951.1|42961.1|42941.1|6
1623916540000|2021-06-17 07:55:40|42973.2|42953.2|42979|42959|42979|42959|42973.2|42953.2|4
1623916550000|2021-06-17 07:55:50|42978.6|42958.6|42993.6|42973.6|42993.6|42973.6|42978.6|42958.6|8
1623916560000|2021-06-17 07:56:00|42989.4|42969.4|42986.5|42966.5|42991.5|42971.5|42982.4|42962.4|2
1623916570000|2021-06-17 07:56:10|42985.7|42965.7|42989.4|42969.4|42989.4|42969.4|42985.7|42965.7|0
1623916580000|2021-06-17 07:56:20|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|0
1623916590000|2021-06-17 07:56:30|42998.2|42978.2|43002.7|42982.7|43002.7|42982.7|42998.2|42978.2|2
1623916600000|2021-06-17 07:56:40|43003.2|42983.2|42996.5|42976.5|43003.6|42983.6|42996.5|42976.5|3
1623916610000|2021-06-17 07:56:50|43001.1|42981.1|42996.5|42976.5|43001.1|42981.1|42996.5|42976.5|1
1623916620000|2021-06-17 07:57:00|42991.5|42971.5|42993.6|42973.6|42993.6|42973.6|42989.4|42969.4|4
1623916630000|2021-06-17 07:57:10|42991.5|42971.5|42988.6|42968.6|42993.6|42973.6|42988.6|42968.6|0
1623916640000|2021-06-17 07:57:20|42991.1|42971.1|42989|42969|42991.1|42971.1|42989|42969|4
1623916650000|2021-06-17 07:57:30|42991.1|42971.1|42991.1|42971.1|42993.2|42973.2|42991.1|42971.1|1
1623916660000|2021-06-17 07:57:40|42991.5|42971.5|42993.6|42973.6|42996.1|42976.1|42991.5|42971.5|3
1623916670000|2021-06-17 07:57:50|42995.7|42975.7|42996.1|42976.1|42996.5|42976.5|42991.5|42971.5|0
1623916680000|2021-06-17 07:58:00|42996.5|42976.5|43000.7|42980.7|43000.7|42980.7|42996.5|42976.5|0
1623916690000|2021-06-17 07:58:10|43002.7|42982.7|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|0
1623916700000|2021-06-17 07:58:20|43001.1|42981.1|43003.6|42983.6|43006.1|42986.1|43001.1|42981.1|2
1623916710000|2021-06-17 07:58:30|43003.2|42983.2|43001.1|42981.1|43003.2|42983.2|43001.1|42981.1|0
1623916730000|2021-06-17 07:58:50|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|7
1623916740000|2021-06-17 07:59:00|43006.1|42986.1|43021.1|43001.1|43021.1|43001.1|43006.1|42986.1|8
1623916750000|2021-06-17 07:59:10|43020.7|43000.7|43019|42999|43020.7|43000.7|43016.1|42996.1|9
1623916760000|2021-06-17 07:59:20|43021.1|43001.1|43021.1|43001.1|43023.6|43003.6|43020.7|43000.7|3
1623916770000|2021-06-17 07:59:30|43023.6|43003.6|43026.5|43006.5|43026.5|43006.5|43023.6|43003.6|3
1623916780000|2021-06-17 07:59:40|43026.1|43006.1|43025.7|43005.7|43026.1|43006.1|43025.7|43005.7|2
1623916790000|2021-06-17 07:59:50|43026.1|43006.1|43020.2|43000.2|43026.1|43006.1|43020.2|43000.2|11
1623916800000|2021-06-17 08:00:00|43015.7|42995.7|43011.9|42991.9|43016.9|42996.9|43011.5|42991.5|4
1623916810000|2021-06-17 08:00:10|43011.5|42991.5|42996.1|42976.1|43011.5|42991.5|42994.4|42974.4|15
1623916820000|2021-06-17 08:00:20|42991.5|42971.5|42991.1|42971.1|42994|42974|42991.1|42971.1|0
1623916830000|2021-06-17 08:00:30|42989|42969|42996.1|42976.1|42996.1|42976.1|42989|42969|13
1623916840000|2021-06-17 08:00:40|42994|42974|43001.1|42981.1|43001.1|42981.1|42994|42974|2
1623916850000|2021-06-17 08:00:50|43001.5|42981.5|43001.5|42981.5|43001.9|42981.9|43001.5|42981.5|2
1623916860000|2021-06-17 08:01:00|43001.1|42981.1|42998.6|42978.6|43001.1|42981.1|42998.6|42978.6|6
1623916870000|2021-06-17 08:01:10|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|4
1623916880000|2021-06-17 08:01:20|42991.1|42971.1|42986.5|42966.5|42991.1|42971.1|42984|42964|3
1623916890000|2021-06-17 08:01:30|42984|42964|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|4
1623916900000|2021-06-17 08:01:40|42991.5|42971.5|42986.5|42966.5|42991.5|42971.5|42986.5|42966.5|0
1623916930000|2021-06-17 08:02:10|42988.6|42968.6|42996.5|42976.5|42996.5|42976.5|42988.6|42968.6|7
1623916940000|2021-06-17 08:02:20|43002.4|42982.4|43002.4|42982.4|43002.4|42982.4|43001.9|42981.9|2
1623916950000|2021-06-17 08:02:30|43011.5|42991.5|43021.1|43001.1|43021.1|43001.1|43011.5|42991.5|5
1623916960000|2021-06-17 08:02:40|43026.1|43006.1|43039|43019|43039|43019|43026.1|43006.1|6
1623916970000|2021-06-17 08:02:50|43041.5|43021.5|43052.8|43032.8|43052.8|43032.8|43041.5|43021.5|8
1623916980000|2021-06-17 08:03:00|43050.7|43030.7|43069|43049|43069|43049|43050.7|43030.7|11
1623916990000|2021-06-17 08:03:10|43071.1|43051.1|43074|43054|43074|43054|43069|43049|14
1623917000000|2021-06-17 08:03:20|43073.6|43053.6|43080.7|43060.7|43080.7|43060.7|43073.6|43053.6|5
1623917010000|2021-06-17 08:03:30|43081.1|43061.1|43086.1|43066.1|43086.1|43066.1|43081.1|43061.1|6
1623917020000|2021-06-17 08:03:40|43088.6|43068.6|43093.2|43073.2|43093.2|43073.2|43085.7|43065.7|18
1623917030000|2021-06-17 08:03:50|43095.3|43075.3|43100.7|43080.7|43108.2|43088.2|43095.3|43075.3|13
1623917040000|2021-06-17 08:04:00|43098.2|43078.2|43100.7|43080.7|43103.6|43083.6|43091.5|43071.5|5
1623917050000|2021-06-17 08:04:10|43101.1|43081.1|43115.7|43095.7|43115.7|43095.7|43101.1|43081.1|15
1623917060000|2021-06-17 08:04:20|43113.6|43093.6|43108.6|43088.6|43113.6|43093.6|43106.5|43086.5|27
1623917070000|2021-06-17 08:04:30|43110.7|43090.7|43110.7|43090.7|43111.1|43091.1|43108.6|43088.6|4
1623917080000|2021-06-17 08:04:40|43110.3|43090.3|43103.6|43083.6|43110.7|43090.7|43103.6|43083.6|0
1623917090000|2021-06-17 08:04:50|43104|43084|43111.1|43091.1|43111.1|43091.1|43104|43084|6
1623917100000|2021-06-17 08:05:00|43113.2|43093.2|43115.7|43095.7|43120.7|43100.7|43113.2|43093.2|8
1623917110000|2021-06-17 08:05:10|43117.8|43097.8|43128.6|43108.6|43128.6|43108.6|43117.8|43097.8|9
1623917120000|2021-06-17 08:05:20|43136.1|43116.1|43144.4|43124.4|43146.5|43126.5|43136.1|43116.1|24
1623917130000|2021-06-17 08:05:30|43144|43124|43146.1|43126.1|43146.5|43126.5|43144|43124|5
1623917140000|2021-06-17 08:05:40|43139|43119|43142.8|43122.8|43145.7|43125.7|43139|43119|5
1623917150000|2021-06-17 08:05:50|43138.6|43118.6|43121.1|43101.1|43138.6|43118.6|43121.1|43101.1|4
1623917160000|2021-06-17 08:06:00|43116.1|43096.1|43096.1|43076.1|43116.1|43096.1|43096.1|43076.1|4
1623917170000|2021-06-17 08:06:10|43096.5|43076.5|43113.6|43093.6|43113.6|43093.6|43095.7|43075.7|6
1623917180000|2021-06-17 08:06:20|43115.7|43095.7|43096.1|43076.1|43115.7|43095.7|43096.1|43076.1|9
1623917190000|2021-06-17 08:06:30|43096.5|43076.5|43090.7|43070.7|43101.5|43081.5|43090.7|43070.7|10
1623917200000|2021-06-17 08:06:40|43091.1|43071.1|43081.1|43061.1|43091.1|43071.1|43080.7|43060.7|4
1623917210000|2021-06-17 08:06:50|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|3
1623917220000|2021-06-17 08:07:00|43083.6|43063.6|43081.1|43061.1|43083.6|43063.6|43081.1|43061.1|13
1623917230000|2021-06-17 08:07:10|43080.7|43060.7|43072.3|43052.3|43080.7|43060.7|43072.3|43052.3|13
1623917240000|2021-06-17 08:07:20|43070.3|43050.3|43071.1|43051.1|43071.1|43051.1|43066.1|43046.1|9
1623917250000|2021-06-17 08:07:30|43071.5|43051.5|43075.7|43055.7|43075.7|43055.7|43071.5|43051.5|0
1623917260000|2021-06-17 08:07:40|43078.2|43058.2|43079|43059|43095.7|43075.7|43078.2|43058.2|14
1623917270000|2021-06-17 08:07:50|43078.6|43058.6|43076.5|43056.5|43078.6|43058.6|43076.5|43056.5|2
1623917280000|2021-06-17 08:08:00|43076.1|43056.1|43065.7|43045.7|43076.1|43056.1|43065.7|43045.7|2
1623917290000|2021-06-17 08:08:10|43066.1|43046.1|43073.2|43053.2|43073.2|43053.2|43066.1|43046.1|3
1623917300000|2021-06-17 08:08:20|43074|43054|43063.6|43043.6|43078.2|43058.2|43063.6|43043.6|11
1623917310000|2021-06-17 08:08:30|||||||||5
1623917320000|2021-06-17 08:08:40|43063.2|43043.2|43093.2|43073.2|43093.2|43073.2|43060.7|43040.7|10
1623917330000|2021-06-17 08:08:50|43095.3|43075.3|43110.3|43090.3|43110.3|43090.3|43095.3|43075.3|10
1623917340000|2021-06-17 08:09:00|43105.7|43085.7|43105.7|43085.7|43110.7|43090.7|43105.7|43085.7|4
1623917350000|2021-06-17 08:09:10|43101.1|43081.1|43100.7|43080.7|43101.1|43081.1|43100.7|43080.7|5
1623917360000|2021-06-17 08:09:20|43095.7|43075.7|43095.7|43075.7|43100.7|43080.7|43095.7|43075.7|3
1623917370000|2021-06-17 08:09:30|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|4
1623917380000|2021-06-17 08:09:40|43091.1|43071.1|43091.5|43071.5|43095.7|43075.7|43090.7|43070.7|4
1623917390000|2021-06-17 08:09:50|43088.6|43068.6|43091.5|43071.5|43091.5|43071.5|43086.5|43066.5|6
1623917400000|2021-06-17 08:10:00|43093.6|43073.6|43108.6|43088.6|43110.7|43090.7|43093.6|43073.6|6
1623917410000|2021-06-17 08:10:10|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|8
1623917420000|2021-06-17 08:10:20|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|1
1623917430000|2021-06-17 08:10:30|43105.3|43085.3|43100.3|43080.3|43105.3|43085.3|43099.8|43079.8|12
1623917440000|2021-06-17 08:10:40|43099.4|43079.4|43089|43069|43099.4|43079.4|43086.5|43066.5|19
1623917450000|2021-06-17 08:10:50|43088.6|43068.6|43076.5|43056.5|43088.6|43068.6|43076.5|43056.5|8
1623917460000|2021-06-17 08:11:00|43080.7|43060.7|43073.6|43053.6|43081.1|43061.1|43073.2|43053.2|4
1623917470000|2021-06-17 08:11:10|43075.7|43055.7|43068.6|43048.6|43075.7|43055.7|43068.6|43048.6|7
1623917480000|2021-06-17 08:11:20|43070.7|43050.7|43071.1|43051.1|43071.1|43051.1|43070.7|43050.7|3
1623917490000|2021-06-17 08:11:30|43071.5|43051.5|43076.1|43056.1|43076.1|43056.1|43071.5|43051.5|11
1623917500000|2021-06-17 08:11:40|43079|43059|43086.5|43066.5|43091.1|43071.1|43079|43059|10
1623917510000|2021-06-17 08:11:50|43088.6|43068.6|43098.6|43078.6|43098.6|43078.6|43086.5|43066.5|8
1623917520000|2021-06-17 08:12:00|43101.5|43081.5|43112.8|43092.8|43112.8|43092.8|43101.5|43081.5|4
1623917530000|2021-06-17 08:12:10|43110.7|43090.7|43108.6|43088.6|43111.1|43091.1|43108.6|43088.6|3
1623917540000|2021-06-17 08:12:20|43108.2|43088.2|43101.1|43081.1|43108.2|43088.2|43096.5|43076.5|13
1623917550000|2021-06-17 08:12:30|43104|43084|43103.6|43083.6|43104|43084|43103.2|43083.2|4
1623917560000|2021-06-17 08:12:40|43103.2|43083.2|43093.2|43073.2|43103.6|43083.6|43093.2|43073.2|2
1623917570000|2021-06-17 08:12:50|43093.6|43073.6|43086.5|43066.5|43093.6|43073.6|43086.1|43066.1|6
1623917580000|2021-06-17 08:13:00|43086.9|43066.9|43081.1|43061.1|43091.1|43071.1|43081.1|43061.1|6
1623917590000|2021-06-17 08:13:10|43083.6|43063.6|43090.7|43070.7|43091.1|43071.1|43083.6|43063.6|12
1623917600000|2021-06-17 08:13:20|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|0
1623917610000|2021-06-17 08:13:30|43093.2|43073.2|43093.6|43073.6|43093.6|43073.6|43093.2|43073.2|1
1623917620000|2021-06-17 08:13:40|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|3
1623917630000|2021-06-17 08:13:50|43095.7|43075.7|43103.6|43083.6|43103.6|43083.6|43093.6|43073.6|2
1623917640000|2021-06-17 08:14:00|43106.1|43086.1|43099.4|43079.4|43106.1|43086.1|43099.4|43079.4|4
1623917650000|2021-06-17 08:14:10|43096.9|43076.9|43101.5|43081.5|43101.5|43081.5|43096.5|43076.5|5
1623917660000|2021-06-17 08:14:20|43101.9|43081.9|43101.5|43081.5|43104|43084|43098.6|43078.6|2
1623917670000|2021-06-17 08:14:30|43101.1|43081.1|43116.1|43096.1|43116.1|43096.1|43096.5|43076.5|7
1623917680000|2021-06-17 08:14:40|43115.7|43095.7|43113.6|43093.6|43115.7|43095.7|43113.6|43093.6|1
1623917690000|2021-06-17 08:14:50|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|1
1623917700000|2021-06-17 08:15:00|43119.4|43099.4|43116.5|43096.5|43121.5|43101.5|43116.5|43096.5|3
1623917710000|2021-06-17 08:15:10|43121.1|43101.1|43116.5|43096.5|43121.1|43101.1|43116.5|43096.5|1
1623917720000|2021-06-17 08:15:20|43114.4|43094.4|43111.5|43091.5|43114.4|43094.4|43111.1|43091.1|2
1623917730000|2021-06-17 08:15:30|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43108.6|43088.6|1
1623917740000|2021-06-17 08:15:40|43109|43089|43108.6|43088.6|43109|43089|43101.1|43081.1|13
1623917750000|2021-06-17 08:15:50|43109|43089|43111.1|43091.1|43111.1|43091.1|43109|43089|1
1623917770000|2021-06-17 08:16:10|43113.2|43093.2|43098.6|43078.6|43113.2|43093.2|43098.6|43078.6|2
1623917780000|2021-06-17 08:16:20|43100.7|43080.7|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|3
1623917790000|2021-06-17 08:16:30|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43089.4|43069.4|1
1623917800000|2021-06-17 08:16:40|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|4
1623917810000|2021-06-17 08:16:50|43086.1|43066.1|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|6
1623917820000|2021-06-17 08:17:00|43086.5|43066.5|43076.5|43056.5|43088.6|43068.6|43076.5|43056.5|4
1623917830000|2021-06-17 08:17:10|43076.1|43056.1|43110.7|43090.7|43111.1|43091.1|43076.1|43056.1|14
1623917840000|2021-06-17 08:17:20|43111.1|43091.1|43108.2|43088.2|43111.1|43091.1|43108.2|43088.2|3
1623917850000|2021-06-17 08:17:30|43105.3|43085.3|43098.2|43078.2|43105.3|43085.3|43098.2|43078.2|10
1623917860000|2021-06-17 08:17:40|43096.1|43076.1|43105.7|43085.7|43108.6|43088.6|43093.2|43073.2|4
1623917870000|2021-06-17 08:17:50|43106.1|43086.1|43108.2|43088.2|43108.2|43088.2|43106.1|43086.1|0
1623917880000|2021-06-17 08:18:00|43106.1|43086.1|43106.1|43086.1|43108.6|43088.6|43104|43084|5
1623917890000|2021-06-17 08:18:10|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43105.7|43085.7|6
1623917900000|2021-06-17 08:18:20|43108.6|43088.6|43113.2|43093.2|43113.2|43093.2|43106.1|43086.1|4
1623917910000|2021-06-17 08:18:30|43111.1|43091.1|43111.1|43091.1|43113.2|43093.2|43107|43087|3
1623917920000|2021-06-17 08:18:40|43109|43089|43106.1|43086.1|43109|43089|43103.2|43083.2|9
1623917930000|2021-06-17 08:18:50|43105.7|43085.7|43101.1|43081.1|43105.7|43085.7|43101.1|43081.1|7
1623917940000|2021-06-17 08:19:00|43096.5|43076.5|43096.1|43076.1|43100.7|43080.7|43096.1|43076.1|2
1623917950000|2021-06-17 08:19:10|43096.5|43076.5|43098.6|43078.6|43099|43079|43096.5|43076.5|2
1623917960000|2021-06-17 08:19:20|43099|43079|43105.7|43085.7|43105.7|43085.7|43098.6|43078.6|5
1623917970000|2021-06-17 08:19:30|43106.1|43086.1|43113.2|43093.2|43116.1|43096.1|43106.1|43086.1|7
1623917980000|2021-06-17 08:19:40|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43110.7|43090.7|0
1623917990000|2021-06-17 08:19:50|43110.7|43090.7|43106.1|43086.1|43110.7|43090.7|43106.1|43086.1|3
1623918000000|2021-06-17 08:20:00|43101.5|43081.5|43106.1|43086.1|43106.1|43086.1|43100.7|43080.7|8
1623918010000|2021-06-17 08:20:10|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|1
1623918020000|2021-06-17 08:20:20|43108.2|43088.2|43106.5|43086.5|43108.2|43088.2|43106.1|43086.1|0
1623918030000|2021-06-17 08:20:30|43108.6|43088.6|43120.7|43100.7|43121.1|43101.1|43108.6|43088.6|3
1623918040000|2021-06-17 08:20:40|43121.1|43101.1|43125.3|43105.3|43128.6|43108.6|43121.1|43101.1|6
1623918050000|2021-06-17 08:20:50|43126.1|43106.1|43123.2|43103.2|43128.2|43108.2|43120.7|43100.7|13
1623918060000|2021-06-17 08:21:00|43121.1|43101.1|43118.6|43098.6|43121.1|43101.1|43118.6|43098.6|4
1623918070000|2021-06-17 08:21:10|43119|43099|43115.7|43095.7|43123.2|43103.2|43115.7|43095.7|3
1623918080000|2021-06-17 08:21:20|43113.2|43093.2|43110.7|43090.7|43115.7|43095.7|43110.7|43090.7|3
1623918090000|2021-06-17 08:21:30|43110.3|43090.3|43110.3|43090.3|43110.7|43090.7|43110.3|43090.3|0
1623918110000|2021-06-17 08:21:50|43110.7|43090.7|43103.2|43083.2|43110.7|43090.7|43103.2|43083.2|5
1623918120000|2021-06-17 08:22:00|43098.2|43078.2|43093.2|43073.2|43100.7|43080.7|43093.2|43073.2|25
1623918130000|2021-06-17 08:22:10|43093.6|43073.6|43100.7|43080.7|43100.7|43080.7|43093.2|43073.2|8
1623918140000|2021-06-17 08:22:20|43098.2|43078.2|43100.7|43080.7|43103.6|43083.6|43098.2|43078.2|3
1623918160000|2021-06-17 08:22:40|43100.3|43080.3|43100.7|43080.7|43103.2|43083.2|43098.2|43078.2|4
1623918170000|2021-06-17 08:22:50|43102.8|43082.8|43100.7|43080.7|43102.8|43082.8|43100.3|43080.3|0
1623918180000|2021-06-17 08:23:00|43098.6|43078.6|43098.2|43078.2|43100.7|43080.7|43098.2|43078.2|2
1623918190000|2021-06-17 08:23:10|43113.2|43093.2|43110.7|43090.7|43115.7|43095.7|43110.7|43090.7|28
1623918200000|2021-06-17 08:23:20|43108.6|43088.6|43110.7|43090.7|43110.7|43090.7|43108.6|43088.6|1
1623918210000|2021-06-17 08:23:30|43114|43094|43125.7|43105.7|43128.2|43108.2|43114|43094|13
1623918220000|2021-06-17 08:23:40|43128.2|43108.2|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|2
1623918230000|2021-06-17 08:23:50|43124|43104|43124|43104|43124|43104|43124|43104|0
1623918240000|2021-06-17 08:24:00|43126.1|43106.1|43121.1|43101.1|43126.1|43106.1|43121.1|43101.1|9
1623918250000|2021-06-17 08:24:10|43120.7|43100.7|43118.6|43098.6|43120.7|43100.7|43118.6|43098.6|2
1623918260000|2021-06-17 08:24:20|43118.2|43098.2|43115.7|43095.7|43118.6|43098.6|43115.7|43095.7|2
1623918270000|2021-06-17 08:24:30|43116.1|43096.1|43121.1|43101.1|43123.2|43103.2|43115.7|43095.7|10
1623918280000|2021-06-17 08:24:40|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|7
1623918290000|2021-06-17 08:24:50|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|0
1623918300000|2021-06-17 08:25:00|43117.8|43097.8|43110.3|43090.3|43117.8|43097.8|43110.3|43090.3|6
1623918310000|2021-06-17 08:25:10|43110.7|43090.7|43115.7|43095.7|43115.7|43095.7|43110.7|43090.7|4
1623918320000|2021-06-17 08:25:20|43116.1|43096.1|43118.2|43098.2|43118.2|43098.2|43116.1|43096.1|1
1623918330000|2021-06-17 08:25:30|43118.6|43098.6|43120.7|43100.7|43123.2|43103.2|43118.6|43098.6|3
1623918340000|2021-06-17 08:25:40|||||||||6
1623918350000|2021-06-17 08:25:50|43118.2|43098.2|43113.2|43093.2|43118.2|43098.2|43113.2|43093.2|2
1623918360000|2021-06-17 08:26:00|43113.6|43093.6|43115.7|43095.7|43118.2|43098.2|43113.6|43093.6|1
1623918370000|2021-06-17 08:26:10|43113.2|43093.2|43110.7|43090.7|43113.2|43093.2|43110.7|43090.7|2
1623918380000|2021-06-17 08:26:20|||||||||3
1623918390000|2021-06-17 08:26:30|43111.1|43091.1|43110.7|43090.7|43113.2|43093.2|43108.2|43088.2|1
1623918400000|2021-06-17 08:26:40|43108.2|43088.2|43113.2|43093.2|43113.2|43093.2|43108.2|43088.2|4
1623918410000|2021-06-17 08:26:50|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|0
1623918420000|2021-06-17 08:27:00|||||||||2
1623918430000|2021-06-17 08:27:10|43110.3|43090.3|43098.2|43078.2|43110.3|43090.3|43098.2|43078.2|3
1623918440000|2021-06-17 08:27:20|43098.6|43078.6|43078.2|43058.2|43100.7|43080.7|43078.2|43058.2|14
1623918450000|2021-06-17 08:27:30|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|6
1623918460000|2021-06-17 08:27:40|43075.3|43055.3|43067.8|43047.8|43075.7|43055.7|43067.8|43047.8|8
1623918470000|2021-06-17 08:27:50|43067.4|43047.4|43067.8|43047.8|43068.2|43048.2|43067.4|43047.4|2
1623918480000|2021-06-17 08:28:00|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43063.2|43043.2|7
1623918490000|2021-06-17 08:28:10|43061.1|43041.1|43060.7|43040.7|43061.1|43041.1|43058.2|43038.2|14
1623918500000|2021-06-17 08:28:20|43065.7|43045.7|43071.1|43051.1|43071.1|43051.1|43065.7|43045.7|7
1623918510000|2021-06-17 08:28:30|43068.2|43048.2|43075.7|43055.7|43076.1|43056.1|43068.2|43048.2|7
1623918520000|2021-06-17 08:28:40|43076.1|43056.1|43078.6|43058.6|43080.7|43060.7|43075.7|43055.7|7
1623918530000|2021-06-17 08:28:50|43078.2|43058.2|43078.2|43058.2|43082.8|43062.8|43078.2|43058.2|4
1623918540000|2021-06-17 08:29:00|43076.1|43056.1|43078.2|43058.2|43078.2|43058.2|43075.7|43055.7|1
1623918550000|2021-06-17 08:29:10|43076.1|43056.1|43075.7|43055.7|43080.7|43060.7|43075.7|43055.7|4
1623918560000|2021-06-17 08:29:20|43075.3|43055.3|43068.6|43048.6|43075.3|43055.3|43068.6|43048.6|3
1623918570000|2021-06-17 08:29:30|43068.2|43048.2|43070.7|43050.7|43070.7|43050.7|43065.7|43045.7|2
1623918580000|2021-06-17 08:29:40|43073.6|43053.6|43085.7|43065.7|43085.7|43065.7|43073.6|43053.6|11
1623918590000|2021-06-17 08:29:50|43088.6|43068.6|43093.2|43073.2|43095.7|43075.7|43088.6|43068.6|5
1623918600000|2021-06-17 08:30:00|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43090.7|43070.7|8
1623918610000|2021-06-17 08:30:10|43095.7|43075.7|43093.2|43073.2|43096.1|43076.1|43091.1|43071.1|7
1623918620000|2021-06-17 08:30:20|43091.1|43071.1|43093.2|43073.2|43093.2|43073.2|43091.1|43071.1|2
1623918630000|2021-06-17 08:30:30|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|5
1623918640000|2021-06-17 08:30:40|43092.8|43072.8|43103.2|43083.2|43105.7|43085.7|43092.8|43072.8|18
1623918650000|2021-06-17 08:30:50|43102.8|43082.8|43100.7|43080.7|43103.2|43083.2|43100.7|43080.7|8
1623918660000|2021-06-17 08:31:00|43098.6|43078.6|43090.7|43070.7|43098.6|43078.6|43090.7|43070.7|2
1623918670000|2021-06-17 08:31:10|43088.2|43068.2|43085.7|43065.7|43088.2|43068.2|43083.2|43063.2|8
1623918680000|2021-06-17 08:31:20|43086.1|43066.1|43088.2|43068.2|43088.2|43068.2|43086.1|43066.1|2
1623918690000|2021-06-17 08:31:30|43086.1|43066.1|43082.8|43062.8|43086.1|43066.1|43082.8|43062.8|4
1623918700000|2021-06-17 08:31:40|43080.7|43060.7|43073.2|43053.2|43080.7|43060.7|43073.2|43053.2|1
1623918720000|2021-06-17 08:32:00|43075.7|43055.7|43070.7|43050.7|43075.7|43055.7|43070.7|43050.7|4
1623918730000|2021-06-17 08:32:10|43068.2|43048.2|43068.2|43048.2|43068.6|43048.6|43068.2|43048.2|0
1623918740000|2021-06-17 08:32:20|43066.1|43046.1|43065.7|43045.7|43066.1|43046.1|43065.7|43045.7|5
1623918750000|2021-06-17 08:32:30|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|0
1623918760000|2021-06-17 08:32:40|||||||||2
1623918770000|2021-06-17 08:32:50|43062.8|43042.8|43062.8|43042.8|43063.2|43043.2|43062.8|43042.8|2
1623918780000|2021-06-17 08:33:00|43063.2|43043.2|43068.6|43048.6|43068.6|43048.6|43062.8|43042.8|12
1623918790000|2021-06-17 08:33:10|43068.2|43048.2|43068.2|43048.2|43070.7|43050.7|43068.2|43048.2|7
1623918800000|2021-06-17 08:33:20|43065.7|43045.7|43060.7|43040.7|43065.7|43045.7|43060.7|43040.7|6
1623918810000|2021-06-17 08:33:30|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43063.2|43043.2|5
1623918820000|2021-06-17 08:33:40|43063.2|43043.2|43065.3|43045.3|43065.7|43045.7|43061.1|43041.1|7
1623918830000|2021-06-17 08:33:50|||||||||1
1623918840000|2021-06-17 08:34:00|43065.7|43045.7|43068.2|43048.2|43068.2|43048.2|43065.7|43045.7|7
1623918850000|2021-06-17 08:34:10|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|3
1623918860000|2021-06-17 08:34:20|43068.2|43048.2|43066.1|43046.1|43068.2|43048.2|43066.1|43046.1|0
1623918870000|2021-06-17 08:34:30|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43066.1|43046.1|0
1623918880000|2021-06-17 08:34:40|43066.1|43046.1|43061.1|43041.1|43066.1|43046.1|43061.1|43041.1|11
1623918890000|2021-06-17 08:34:50|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|3
1623918900000|2021-06-17 08:35:00|43063.2|43043.2|43058.2|43038.2|43063.2|43043.2|43058.2|43038.2|5
1623918910000|2021-06-17 08:35:10|43057.8|43037.8|43041.1|43021.1|43057.8|43037.8|43041.1|43021.1|15
1623918920000|2021-06-17 08:35:20|43037|43017|43036.1|43016.1|43040.7|43020.7|43031.5|43011.5|13
1623918930000|2021-06-17 08:35:30|43035.7|43015.7|43036.1|43016.1|43036.1|43016.1|43035.7|43015.7|3
1623918940000|2021-06-17 08:35:40|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|43033.6|43013.6|6
1623918950000|2021-06-17 08:35:50|43033.2|43013.2|43025.7|43005.7|43033.2|43013.2|43024|43004|22
1623918960000|2021-06-17 08:36:00|43025.3|43005.3|43021.1|43001.1|43025.3|43005.3|43020.7|43000.7|8
1623918970000|2021-06-17 08:36:10|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|9
1623918980000|2021-06-17 08:36:20|43021.1|43001.1|43026.1|43006.1|43026.1|43006.1|43021.1|43001.1|5
1623918990000|2021-06-17 08:36:30|43025.7|43005.7|43019|42999|43025.7|43005.7|43019|42999|4
1623919000000|2021-06-17 08:36:40|43016.5|42996.5|43013.6|42993.6|43016.5|42996.5|43013.6|42993.6|3
1623919010000|2021-06-17 08:36:50|43015.7|42995.7|43010.7|42990.7|43015.7|42995.7|43010.7|42990.7|7
1623919020000|2021-06-17 08:37:00|43011.1|42991.1|43016.1|42996.1|43016.1|42996.1|43010.7|42990.7|4
1623919030000|2021-06-17 08:37:10|||||||||2
1623919040000|2021-06-17 08:37:20|43018.2|42998.2|43021.1|43001.1|43021.1|43001.1|43018.2|42998.2|4
1623919060000|2021-06-17 08:37:40|43020.7|43000.7|43018.2|42998.2|43020.7|43000.7|43018.2|42998.2|4
1623919070000|2021-06-17 08:37:50|||||||||2
1623919080000|2021-06-17 08:38:00|43016.1|42996.1|42995.3|42975.3|43016.1|42996.1|42995.3|42975.3|19
1623919090000|2021-06-17 08:38:10|42995.7|42975.7|42986.1|42966.1|42996.1|42976.1|42986.1|42966.1|20
1623919100000|2021-06-17 08:38:20|42981.1|42961.1|42970.7|42950.7|42981.1|42961.1|42963.6|42943.6|27
1623919110000|2021-06-17 08:38:30|42971.1|42951.1|42968.2|42948.2|42971.1|42951.1|42968.2|42948.2|14
1623919120000|2021-06-17 08:38:40|42965.7|42945.7|42960.7|42940.7|42965.7|42945.7|42960.7|42940.7|9
1623919130000|2021-06-17 08:38:50|42961.1|42941.1|42961.1|42941.1|42965.7|42945.7|42961.1|42941.1|10
1623919140000|2021-06-17 08:39:00|42961.5|42941.5|42960.7|42940.7|42965.7|42945.7|42960.3|42940.3|7
1623919150000|2021-06-17 08:39:10|42960.3|42940.3|42948.2|42928.2|42960.3|42940.3|42948.2|42928.2|18
1623919160000|2021-06-17 08:39:20|42951.1|42931.1|42950.7|42930.7|42951.1|42931.1|42950.7|42930.7|6
1623919170000|2021-06-17 08:39:30|42948.2|42928.2|42950.7|42930.7|42953.2|42933.2|42948.2|42928.2|19
1623919180000|2021-06-17 08:39:40|42951.1|42931.1|42960.7|42940.7|42963.2|42943.2|42951.1|42931.1|11
1623919190000|2021-06-17 08:39:50|42961.1|42941.1|42963.2|42943.2|42965.7|42945.7|42961.1|42941.1|7
1623919200000|2021-06-17 08:40:00|42961.1|42941.1|42959|42939|42963.2|42943.2|42958.2|42938.2|14
1623919210000|2021-06-17 08:40:10|42961.1|42941.1|42958.2|42938.2|42961.1|42941.1|42958.2|42938.2|5
1623919220000|2021-06-17 08:40:20|42947.4|42927.4|42936.5|42916.5|42947.4|42927.4|42936.5|42916.5|11
1623919230000|2021-06-17 08:40:30|42938.6|42918.6|42941.1|42921.1|42941.1|42921.1|42936.1|42916.1|10
1623919240000|2021-06-17 08:40:40|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|7
1623919250000|2021-06-17 08:40:50|42940.7|42920.7|42941.1|42921.1|42941.1|42921.1|42940.7|42920.7|5
1623919260000|2021-06-17 08:41:00|42943.2|42923.2|42940.7|42920.7|42943.6|42923.6|42938.2|42918.2|16
1623919270000|2021-06-17 08:41:10|42938.2|42918.2|42938.6|42918.6|42943.2|42923.2|42938.2|42918.2|5
1623919280000|2021-06-17 08:41:20|42936.5|42916.5|42935.7|42915.7|42938.2|42918.2|42935.7|42915.7|5
1623919290000|2021-06-17 08:41:30|42936.5|42916.5|42940.3|42920.3|42943.2|42923.2|42936.5|42916.5|16
1623919300000|2021-06-17 08:41:40|42940.7|42920.7|42943.2|42923.2|42945.7|42925.7|42938.2|42918.2|20
1623919320000|2021-06-17 08:42:00|42943.6|42923.6|42948.6|42928.6|42953.2|42933.2|42943.6|42923.6|19
1623919330000|2021-06-17 08:42:10|42950.7|42930.7|42960.3|42940.3|42960.3|42940.3|42950.7|42930.7|10
1623919340000|2021-06-17 08:42:20|42956.1|42936.1|42961.6|42941.6|42963.6|42943.6|42955.7|42935.7|3
1623919350000|2021-06-17 08:42:30|42961.1|42941.1|42968.2|42948.2|42968.2|42948.2|42961.1|42941.1|2
1623919360000|2021-06-17 08:42:40|42968.6|42948.6|42975.7|42955.7|42975.7|42955.7|42968.6|42948.6|10
1623919370000|2021-06-17 08:42:50|42976.6|42956.6|42975.7|42955.7|42976.6|42956.6|42975.7|42955.7|0
1623919380000|2021-06-17 08:43:00|42973.6|42953.6|42958.2|42938.2|42973.6|42953.6|42958.2|42938.2|3
1623919390000|2021-06-17 08:43:10|42957.8|42937.8|42955.7|42935.7|42958.2|42938.2|42953.6|42933.6|2
1623919400000|2021-06-17 08:43:20|42953.2|42933.2|42955.7|42935.7|42955.7|42935.7|42953.2|42933.2|0
1623919410000|2021-06-17 08:43:30|42951.6|42931.6|42950.7|42930.7|42951.6|42931.6|42948.2|42928.2|10
1623919420000|2021-06-17 08:43:40|42946.1|42926.1|42945.7|42925.7|42948.2|42928.2|42945.7|42925.7|7
1623919430000|2021-06-17 08:43:50|42945.3|42925.3|42943.6|42923.6|42945.7|42925.7|42940.7|42920.7|8
1623919440000|2021-06-17 08:44:00|42945.7|42925.7|42948.6|42928.6|42948.6|42928.6|42945.7|42925.7|4
1623919450000|2021-06-17 08:44:10|42950.7|42930.7|42968.2|42948.2|42970.3|42950.3|42950.7|42930.7|5
1623919460000|2021-06-17 08:44:20|42968.6|42948.6|42962|42942|42970.7|42950.7|42962|42942|5
1623919470000|2021-06-17 08:44:30|42964.1|42944.1|42965.7|42945.7|42966.1|42946.1|42961.1|42941.1|4
1623919480000|2021-06-17 08:44:40|42967.8|42947.8|42973.2|42953.2|42973.2|42953.2|42967.8|42947.8|4
1623919490000|2021-06-17 08:44:50|42975.7|42955.7|42976.1|42956.1|42976.1|42956.1|42973.2|42953.2|3
1623919500000|2021-06-17 08:45:00|42978.2|42958.2|42965.7|42945.7|42983.2|42963.2|42965.7|42945.7|19
1623919510000|2021-06-17 08:45:10|42960.7|42940.7|42950.7|42930.7|42960.7|42940.7|42950.7|42930.7|4
1623919520000|2021-06-17 08:45:20|42948.2|42928.2|42945.7|42925.7|42948.2|42928.2|42941.1|42921.1|7
1623919530000|2021-06-17 08:45:30|42946.1|42926.1|42946.6|42926.6|42946.6|42926.6|42946.1|42926.1|1
1623919540000|2021-06-17 08:45:40|42946.1|42926.1|42945.7|42925.7|42947.8|42927.8|42945.7|42925.7|3
1623919550000|2021-06-17 08:45:50|42946.6|42926.6|42963.6|42943.6|42963.6|42943.6|42946.6|42926.6|5
1623919560000|2021-06-17 08:46:00|42963.2|42943.2|42940.7|42920.7|42963.2|42943.2|42940.7|42920.7|19
1623919570000|2021-06-17 08:46:10|42941.1|42921.1|42938.6|42918.6|42945.3|42925.3|42938.6|42918.6|1
1623919580000|2021-06-17 08:46:20|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42938.6|42918.6|2
1623919590000|2021-06-17 08:46:30|42938.2|42918.2|42943.6|42923.6|42946.1|42926.1|42936.6|42916.6|0
1623919600000|2021-06-17 08:46:40|42944.1|42924.1|42950.7|42930.7|42950.7|42930.7|42944.1|42924.1|2
1623919610000|2021-06-17 08:46:50|||||||||1
1623919620000|2021-06-17 08:47:00|42951.1|42931.1|42960.3|42940.3|42963.2|42943.2|42951.1|42931.1|12
1623919630000|2021-06-17 08:47:10|42958.2|42938.2|42961.1|42941.1|42961.1|42941.1|42958.2|42938.2|10
1623919640000|2021-06-17 08:47:20|42960.7|42940.7|42951.6|42931.6|42960.7|42940.7|42951.6|42931.6|3
1623919650000|2021-06-17 08:47:30|42949.5|42929.5|42945.7|42925.7|42949.5|42929.5|42945.7|42925.7|5
1623919660000|2021-06-17 08:47:40|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42945.7|42925.7|7
1623919670000|2021-06-17 08:47:50|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|1
1623919680000|2021-06-17 08:48:00|42948.6|42928.6|42945.7|42925.7|42948.6|42928.6|42945.7|42925.7|5
1623919690000|2021-06-17 08:48:10|42941.1|42921.1|42941.1|42921.1|42941.6|42921.6|42941.1|42921.1|8
1623919700000|2021-06-17 08:48:20|42944.5|42924.5|42949.1|42929.1|42949.1|42929.1|42944.5|42924.5|1
1623919710000|2021-06-17 08:48:30|42951.6|42931.6|42948.6|42928.6|42951.6|42931.6|42948.6|42928.6|0
1623919720000|2021-06-17 08:48:40|42951.6|42931.6|42948.6|42928.6|42951.6|42931.6|42948.6|42928.6|2
1623919730000|2021-06-17 08:48:50|42950.7|42930.7|42950.7|42930.7|42953.2|42933.2|42950.7|42930.7|6
1623919740000|2021-06-17 08:49:00|42951.1|42931.1|42951.1|42931.1|42953.6|42933.6|42951.1|42931.1|1
1623919750000|2021-06-17 08:49:10|42949.1|42929.1|42954.1|42934.1|42954.1|42934.1|42949.1|42929.1|2
1623919760000|2021-06-17 08:49:20|42956.1|42936.1|42972.4|42952.4|42972.4|42952.4|42956.1|42936.1|10
1623919770000|2021-06-17 08:49:30|42973.2|42953.2|42977.8|42957.8|42977.8|42957.8|42973.2|42953.2|1
1623919780000|2021-06-17 08:49:40|42975.7|42955.7|42975.7|42955.7|42978.2|42958.2|42973.2|42953.2|4
1623919790000|2021-06-17 08:49:50|42976.1|42956.1|42976.1|42956.1|42980.3|42960.3|42976.1|42956.1|0
1623919800000|2021-06-17 08:50:00|42976.6|42956.6|42978.6|42958.6|42983.2|42963.2|42976.6|42956.6|3
1623919810000|2021-06-17 08:50:10|42978.2|42958.2|42968.6|42948.6|42978.2|42958.2|42968.6|42948.6|5
1623919820000|2021-06-17 08:50:20|42964.1|42944.1|42965.7|42945.7|42966.1|42946.1|42961.6|42941.6|3
1623919830000|2021-06-17 08:50:30|42965.3|42945.3|42961.1|42941.1|42965.7|42945.7|42961.1|42941.1|2
1623919840000|2021-06-17 08:50:40|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|42961.1|42941.1|1
1623919850000|2021-06-17 08:50:50|42961.6|42941.6|42961.1|42941.1|42965.7|42945.7|42961.1|42941.1|3
1623919860000|2021-06-17 08:51:00|42960.7|42940.7|42945.7|42925.7|42960.7|42940.7|42945.7|42925.7|11
1623919870000|2021-06-17 08:51:10|42945.3|42925.3|42945.7|42925.7|42948.2|42928.2|42940.3|42920.3|5
1623919880000|2021-06-17 08:51:20|42948.2|42928.2|42936.6|42916.6|42950.7|42930.7|42935.7|42915.7|10
1623919890000|2021-06-17 08:51:30|42938.6|42918.6|42941.1|42921.1|42941.6|42921.6|42938.6|42918.6|2
1623919900000|2021-06-17 08:51:40|42943.2|42923.2|42946.1|42926.1|42946.1|42926.1|42941.1|42921.1|3
1623919910000|2021-06-17 08:51:50|42948.6|42928.6|42945.7|42925.7|42948.6|42928.6|42945.7|42925.7|0
1623919920000|2021-06-17 08:52:00|42945.3|42925.3|42945.7|42925.7|42945.7|42925.7|42945.3|42925.3|1
1623919930000|2021-06-17 08:52:10|42946.1|42926.1|42946.1|42926.1|42948.6|42928.6|42945.7|42925.7|3
1623919940000|2021-06-17 08:52:20|42946.6|42926.6|42946.1|42926.1|42950.7|42930.7|42946.1|42926.1|3
1623919950000|2021-06-17 08:52:30|42945.7|42925.7|42938.2|42918.2|42945.7|42925.7|42938.2|42918.2|3
1623919960000|2021-06-17 08:52:40|42937.8|42917.8|42935.7|42915.7|42937.8|42917.8|42935.7|42915.7|10
1623919970000|2021-06-17 08:52:50|42933.2|42913.2|42920.3|42900.3|42933.2|42913.2|42913.2|42893.2|32
1623919980000|2021-06-17 08:53:00|42919.9|42899.9|42896.1|42876.1|42919.9|42899.9|42886.1|42866.1|13
1623919990000|2021-06-17 08:53:10|42895.7|42875.7|42888.6|42868.6|42895.7|42875.7|42888.6|42868.6|5
1623920000000|2021-06-17 08:53:20|42890.7|42870.7|42891.1|42871.1|42891.1|42871.1|42888.2|42868.2|14
1623920010000|2021-06-17 08:53:30|42896.6|42876.6|42900.7|42880.7|42901.1|42881.1|42896.6|42876.6|11
1623920020000|2021-06-17 08:53:40|42895.7|42875.7|42871.1|42851.1|42895.7|42875.7|42870.7|42850.7|30
1623920030000|2021-06-17 08:53:50|42866.6|42846.6|42886.6|42866.6|42888.6|42868.6|42866.6|42846.6|8
1623920040000|2021-06-17 08:54:00|42890.7|42870.7|42881.1|42861.1|42890.7|42870.7|42876.6|42856.6|14
1623920050000|2021-06-17 08:54:10|42883.2|42863.2|42883.2|42863.2|42885.7|42865.7|42880.7|42860.7|8
1623920060000|2021-06-17 08:54:20|42881.1|42861.1|42885.7|42865.7|42885.7|42865.7|42881.1|42861.1|5
1623920070000|2021-06-17 08:54:30|42886.1|42866.1|42889.1|42869.1|42891.6|42871.6|42886.1|42866.1|2
1623920080000|2021-06-17 08:54:40|42891.1|42871.1|42890.7|42870.7|42891.1|42871.1|42886.1|42866.1|5
1623920090000|2021-06-17 08:54:50|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|0
1623920100000|2021-06-17 08:55:00|42890.7|42870.7|42881.6|42861.6|42890.7|42870.7|42881.6|42861.6|9
1623920110000|2021-06-17 08:55:10|42886.1|42866.1|42889.1|42869.1|42889.1|42869.1|42886.1|42866.1|5
1623920120000|2021-06-17 08:55:20|42886.6|42866.6|42886.6|42866.6|42886.6|42866.6|42881.6|42861.6|3
1623920130000|2021-06-17 08:55:30|42888.6|42868.6|42891.6|42871.6|42891.6|42871.6|42886.6|42866.6|2
1623920140000|2021-06-17 08:55:40|42894.1|42874.1|42899.1|42879.1|42899.1|42879.1|42894.1|42874.1|8
1623920150000|2021-06-17 08:55:50|42903.6|42883.6|42916.6|42896.6|42921.1|42901.1|42903.6|42883.6|9
1623920160000|2021-06-17 08:56:00|42916.1|42896.1|42916.6|42896.6|42921.1|42901.1|42916.1|42896.1|4
1623920170000|2021-06-17 08:56:10|42913.6|42893.6|42911.6|42891.6|42913.6|42893.6|42911.6|42891.6|2
1623920180000|2021-06-17 08:56:20|42912|42892|42916.6|42896.6|42919.5|42899.5|42912|42892|1
1623920190000|2021-06-17 08:56:30|42916.1|42896.1|42916.6|42896.6|42916.6|42896.6|42913.6|42893.6|4
1623920200000|2021-06-17 08:56:40|42917|42897|42921.1|42901.1|42921.1|42901.1|42916.6|42896.6|2
1623920210000|2021-06-17 08:56:50|42921.6|42901.6|42918.6|42898.6|42923.6|42903.6|42916.6|42896.6|4
1623920220000|2021-06-17 08:57:00|42916.1|42896.1|42921.1|42901.1|42921.1|42901.1|42916.1|42896.1|4
1623920230000|2021-06-17 08:57:10|42923.2|42903.2|42919.1|42899.1|42923.6|42903.6|42919.1|42899.1|3
1623920240000|2021-06-17 08:57:20|42921.1|42901.1|42921.1|42901.1|42923.2|42903.2|42921.1|42901.1|16
1623920250000|2021-06-17 08:57:30|42920.7|42900.7|42923.6|42903.6|42923.6|42903.6|42918.6|42898.6|4
1623920260000|2021-06-17 08:57:40|42921.1|42901.1|42926.1|42906.1|42926.1|42906.1|42918.6|42898.6|4
1623920270000|2021-06-17 08:57:50|42925.3|42905.3|42925.7|42905.7|42926.1|42906.1|42921.1|42901.1|11
1623920280000|2021-06-17 08:58:00|42921.1|42901.1|42930.7|42910.7|42930.7|42910.7|42921.1|42901.1|9
1623920290000|2021-06-17 08:58:10|42934.9|42914.9|42940.7|42920.7|42941.1|42921.1|42934.9|42914.9|6
1623920300000|2021-06-17 08:58:20|42941.1|42921.1|42940.7|42920.7|42943.2|42923.2|42938.6|42918.6|2
1623920310000|2021-06-17 08:58:30|42943.2|42923.2|42945.7|42925.7|42948.2|42928.2|42943.2|42923.2|4
1623920320000|2021-06-17 08:58:40|42946.1|42926.1|42948.6|42928.6|42948.6|42928.6|42946.1|42926.1|1
1623920330000|2021-06-17 08:58:50|42946.1|42926.1|42941.1|42921.1|42946.6|42926.6|42941.1|42921.1|3
1623920340000|2021-06-17 08:59:00|42939.1|42919.1|42921.1|42901.1|42939.1|42919.1|42921.1|42901.1|11
1623920350000|2021-06-17 08:59:10|42923.6|42903.6|42933.2|42913.2|42933.6|42913.6|42923.6|42903.6|7
1623920360000|2021-06-17 08:59:20|42931.1|42911.1|42935.7|42915.7|42936.1|42916.1|42931.1|42911.1|5
1623920370000|2021-06-17 08:59:30|42936.6|42916.6|42938.2|42918.2|42940.7|42920.7|42936.6|42916.6|4
1623920380000|2021-06-17 08:59:40|42938.6|42918.6|42923.6|42903.6|42938.6|42918.6|42923.6|42903.6|7
1623920390000|2021-06-17 08:59:50|42924.1|42904.1|42925.7|42905.7|42925.7|42905.7|42924.1|42904.1|2
1623920400000|2021-06-17 09:00:00|42926.6|42906.6|42923.2|42903.2|42926.6|42906.6|42921.1|42901.1|7
1623920410000|2021-06-17 09:00:10|42923.6|42903.6|42921.1|42901.1|42923.6|42903.6|42919.1|42899.1|5
1623920420000|2021-06-17 09:00:20|42921.6|42901.6|42921.1|42901.1|42921.6|42901.6|42921.1|42901.1|0
1623920430000|2021-06-17 09:00:30|42918.6|42898.6|42913.6|42893.6|42918.6|42898.6|42913.6|42893.6|1
1623920440000|2021-06-17 09:00:40|42911.1|42891.1|42908.2|42888.2|42911.1|42891.1|42908.2|42888.2|2
1623920450000|2021-06-17 09:00:50|42910.3|42890.3|42913.2|42893.2|42913.2|42893.2|42910.3|42890.3|2
1623920460000|2021-06-17 09:01:00|42915.7|42895.7|42923.2|42903.2|42923.2|42903.2|42913.2|42893.2|6
1623920470000|2021-06-17 09:01:10|42923.6|42903.6|42916.1|42896.1|42923.6|42903.6|42915.7|42895.7|3
1623920480000|2021-06-17 09:01:20|42918.2|42898.2|42928.6|42908.6|42928.6|42908.6|42918.2|42898.2|35
1623920490000|2021-06-17 09:01:30|42922|42902|42923.6|42903.6|42923.6|42903.6|42922|42902|6
1623920500000|2021-06-17 09:01:40|42926.1|42906.1|42929.1|42909.1|42929.1|42909.1|42926.1|42906.1|3
1623920510000|2021-06-17 09:01:50|42928.6|42908.6|42918.6|42898.6|42928.6|42908.6|42918.6|42898.6|5
1623920520000|2021-06-17 09:02:00|42921.1|42901.1|42921.1|42901.1|42921.1|42901.1|42921.1|42901.1|2
1623920530000|2021-06-17 09:02:10|42918.6|42898.6|42907|42887|42918.6|42898.6|42907|42887|8
1623920540000|2021-06-17 09:02:20|42906.6|42886.6|42901.6|42881.6|42906.6|42886.6|42901.6|42881.6|0
1623920550000|2021-06-17 09:02:30|42901.1|42881.1|42896.6|42876.6|42901.6|42881.6|42896.6|42876.6|2
1623920560000|2021-06-17 09:02:40|42898.6|42878.6|42889.1|42869.1|42901.6|42881.6|42888.6|42868.6|3
1623920570000|2021-06-17 09:02:50|42888.6|42868.6|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|1
1623920580000|2021-06-17 09:03:00|42888.6|42868.6|42891.1|42871.1|42891.6|42871.6|42888.6|42868.6|7
1623920590000|2021-06-17 09:03:10|42890.7|42870.7|42886.1|42866.1|42890.7|42870.7|42886.1|42866.1|5
1623920600000|2021-06-17 09:03:20|42886.6|42866.6|42871.6|42851.6|42886.6|42866.6|42871.6|42851.6|12
1623920610000|2021-06-17 09:03:30|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42865.7|42845.7|2
1623920620000|2021-06-17 09:03:40|42861.1|42841.1|42861.1|42841.1|42865.7|42845.7|42860.7|42840.7|6
1623920630000|2021-06-17 09:03:50|42874.1|42854.1|42886.1|42866.1|42886.1|42866.1|42874.1|42854.1|10
1623920640000|2021-06-17 09:04:00|42885.7|42865.7|42883.6|42863.6|42885.7|42865.7|42883.2|42863.2|4
1623920650000|2021-06-17 09:04:10|42885.7|42865.7|42886.1|42866.1|42886.1|42866.1|42885.7|42865.7|3
1623920660000|2021-06-17 09:04:20|42885.7|42865.7|42889.1|42869.1|42889.1|42869.1|42885.7|42865.7|4
1623920670000|2021-06-17 09:04:30|42891.2|42871.2|42878.2|42858.2|42891.2|42871.2|42877.8|42857.8|17
1623920680000|2021-06-17 09:04:40|42877.8|42857.8|42878.7|42858.7|42878.7|42858.7|42875.7|42855.7|4
1623920690000|2021-06-17 09:04:50|42876.2|42856.2|42881.2|42861.2|42881.2|42861.2|42876.2|42856.2|3
1623920700000|2021-06-17 09:05:00|42883.7|42863.7|42898.7|42878.7|42898.7|42878.7|42883.7|42863.7|4
1623920710000|2021-06-17 09:05:10|42896.6|42876.6|42895.7|42875.7|42898.2|42878.2|42893.2|42873.2|3
1623920720000|2021-06-17 09:05:20|42896.2|42876.2|42905.7|42885.7|42906.2|42886.2|42896.2|42876.2|8
1623920730000|2021-06-17 09:05:30|42906.2|42886.2|42907.8|42887.8|42907.8|42887.8|42905.7|42885.7|4
1623920740000|2021-06-17 09:05:40|42908.2|42888.2|42915.3|42895.3|42915.3|42895.3|42908.2|42888.2|8
1623920750000|2021-06-17 09:05:50|42920.7|42900.7|42910.7|42890.7|42920.7|42900.7|42910.7|42890.7|4
1623920760000|2021-06-17 09:06:00|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|2
1623920770000|2021-06-17 09:06:10|42901.2|42881.2|42893.7|42873.7|42905.7|42885.7|42893.7|42873.7|2
1623920780000|2021-06-17 09:06:20|42895.7|42875.7|42896.6|42876.6|42896.6|42876.6|42895.7|42875.7|0
1623920790000|2021-06-17 09:06:30|42896.2|42876.2|42895.7|42875.7|42896.6|42876.6|42895.7|42875.7|3
1623920800000|2021-06-17 09:06:40|42893.7|42873.7|42899.1|42879.1|42899.1|42879.1|42889.1|42869.1|3
1623920810000|2021-06-17 09:06:50|42901.2|42881.2|42899.1|42879.1|42901.2|42881.2|42899.1|42879.1|1
1623920820000|2021-06-17 09:07:00|42901.2|42881.2|42910.7|42890.7|42910.7|42890.7|42901.2|42881.2|2
1623920830000|2021-06-17 09:07:10|42908.7|42888.7|42915.7|42895.7|42915.7|42895.7|42908.7|42888.7|8
1623920840000|2021-06-17 09:07:20|42917.8|42897.8|42911.2|42891.2|42924.1|42904.1|42911.2|42891.2|24
1623920850000|2021-06-17 09:07:30|42909.1|42889.1|42905.7|42885.7|42909.1|42889.1|42901.6|42881.6|0
1623920860000|2021-06-17 09:07:40|42901.6|42881.6|42906.6|42886.6|42906.6|42886.6|42901.6|42881.6|2
1623920870000|2021-06-17 09:07:50|42906.2|42886.2|42905.7|42885.7|42908.7|42888.7|42903.7|42883.7|13
1623920880000|2021-06-17 09:08:00|42903.2|42883.2|42898.7|42878.7|42903.2|42883.2|42898.2|42878.2|5
1623920890000|2021-06-17 09:08:10|42896.6|42876.6|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|0
1623920900000|2021-06-17 09:08:20|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|1
1623920910000|2021-06-17 09:08:30|42903.7|42883.7|42901.2|42881.2|42905.3|42885.3|42901.2|42881.2|0
1623920920000|2021-06-17 09:08:40|42904.1|42884.1|42905.7|42885.7|42906.6|42886.6|42901.2|42881.2|3
1623920930000|2021-06-17 09:08:50|42901.6|42881.6|42884.1|42864.1|42901.6|42881.6|42884.1|42864.1|9
1623920940000|2021-06-17 09:09:00|42886.2|42866.2|42888.7|42868.7|42888.7|42868.7|42882|42862|7
1623920950000|2021-06-17 09:09:10|42889.1|42869.1|42898.7|42878.7|42898.7|42878.7|42889.1|42869.1|19
1623920960000|2021-06-17 09:09:20|42896.6|42876.6|42915.3|42895.3|42915.3|42895.3|42896.6|42876.6|3
1623920970000|2021-06-17 09:09:30|42910.7|42890.7|42913.2|42893.2|42913.2|42893.2|42910.3|42890.3|5
1623920980000|2021-06-17 09:09:40|42910.7|42890.7|42915.3|42895.3|42915.3|42895.3|42910.7|42890.7|1
1623920990000|2021-06-17 09:09:50|42915.7|42895.7|42916.2|42896.2|42916.6|42896.6|42915.7|42895.7|3
1623921000000|2021-06-17 09:10:00|42920.7|42900.7|42915.7|42895.7|42920.7|42900.7|42915.7|42895.7|0
1623921010000|2021-06-17 09:10:10|42927|42907|42930.7|42910.7|42931.2|42911.2|42927|42907|8
1623921020000|2021-06-17 09:10:20|42931.2|42911.2|42933.2|42913.2|42933.2|42913.2|42931.2|42911.2|2
1623921030000|2021-06-17 09:10:30|42930.7|42910.7|42935.7|42915.7|42935.7|42915.7|42930.7|42910.7|16
1623921040000|2021-06-17 09:10:40|42935.3|42915.3|42935.7|42915.7|42935.7|42915.7|42933.2|42913.2|0
1623921050000|2021-06-17 09:10:50|42933.2|42913.2|42935.7|42915.7|42936.2|42916.2|42931.2|42911.2|5
1623921060000|2021-06-17 09:11:00|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|0
1623921070000|2021-06-17 09:11:10|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|6
1623921080000|2021-06-17 09:11:20|42935.3|42915.3|42935.7|42915.7|42935.7|42915.7|42931.2|42911.2|3
1623921090000|2021-06-17 09:11:30|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42928.7|42908.7|4
1623921100000|2021-06-17 09:11:40|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|2
1623921110000|2021-06-17 09:11:50|42931.2|42911.2|42925.7|42905.7|42931.2|42911.2|42925.7|42905.7|2
1623921120000|2021-06-17 09:12:00|42923.7|42903.7|42923.7|42903.7|42924.1|42904.1|42923.2|42903.2|4
1623921130000|2021-06-17 09:12:10|42923.2|42903.2|42921.2|42901.2|42923.2|42903.2|42921.2|42901.2|2
1623921140000|2021-06-17 09:12:20|42921.6|42901.6|42929.1|42909.1|42929.1|42909.1|42921.6|42901.6|1
1623921150000|2021-06-17 09:12:30|42928.7|42908.7|42933.7|42913.7|42933.7|42913.7|42926.6|42906.6|0
1623921160000|2021-06-17 09:12:40|42931.6|42911.6|42926.2|42906.2|42931.6|42911.6|42926.2|42906.2|4
1623921170000|2021-06-17 09:12:50|42928.7|42908.7|42926.6|42906.6|42928.7|42908.7|42926.2|42906.2|1
1623921180000|2021-06-17 09:13:00|42926.2|42906.2|42926.6|42906.6|42928.7|42908.7|42926.2|42906.2|5
1623921190000|2021-06-17 09:13:10|42928.7|42908.7|42931.2|42911.2|42931.2|42911.2|42928.7|42908.7|3
1623921200000|2021-06-17 09:13:20|42930.7|42910.7|42933.7|42913.7|42933.7|42913.7|42930.7|42910.7|2
1623921210000|2021-06-17 09:13:30|42931.2|42911.2|42930.7|42910.7|42931.2|42911.2|42930.7|42910.7|3
1623921220000|2021-06-17 09:13:40|42928.7|42908.7|42923.7|42903.7|42928.7|42908.7|42923.7|42903.7|0
1623921230000|2021-06-17 09:13:50|42923.2|42903.2|42921.6|42901.6|42923.7|42903.7|42920.7|42900.7|3
1623921240000|2021-06-17 09:14:00|42926.2|42906.2|42918.7|42898.7|42926.2|42906.2|42916.6|42896.6|3
1623921250000|2021-06-17 09:14:10|42920.7|42900.7|42918.7|42898.7|42920.7|42900.7|42918.7|42898.7|0
1623921260000|2021-06-17 09:14:20|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1623921270000|2021-06-17 09:14:30|42923.7|42903.7|42923.7|42903.7|42923.7|42903.7|42921.6|42901.6|1
1623921280000|2021-06-17 09:14:40|42925.7|42905.7|42933.7|42913.7|42933.7|42913.7|42925.7|42905.7|5
1623921290000|2021-06-17 09:14:50|42935.7|42915.7|42930.7|42910.7|42936.2|42916.2|42926.6|42906.6|4
1623921300000|2021-06-17 09:15:00|42928.7|42908.7|42931.2|42911.2|42931.2|42911.2|42926.6|42906.6|2
1623921310000|2021-06-17 09:15:10|42934.1|42914.1|42933.7|42913.7|42935.7|42915.7|42933.7|42913.7|3
1623921320000|2021-06-17 09:15:20|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|1
1623921330000|2021-06-17 09:15:30|42931.6|42911.6|42935.7|42915.7|42935.7|42915.7|42930.7|42910.7|1
1623921340000|2021-06-17 09:15:40|42936.2|42916.2|42936.6|42916.6|42936.6|42916.6|42936.2|42916.2|0
1623921350000|2021-06-17 09:15:50|42936.2|42916.2|42951.6|42931.6|42951.6|42931.6|42936.2|42916.2|53
1623921360000|2021-06-17 09:16:00|42949.1|42929.1|42948.7|42928.7|42951.2|42931.2|42947|42927|3
1623921370000|2021-06-17 09:16:10|42946.6|42926.6|42945.7|42925.7|42946.6|42926.6|42944.1|42924.1|5
1623921380000|2021-06-17 09:16:20|42946.6|42926.6|42948.7|42928.7|42948.7|42928.7|42946.6|42926.6|0
1623921390000|2021-06-17 09:16:30|42946.2|42926.2|42950.7|42930.7|42950.7|42930.7|42945.7|42925.7|4
1623921400000|2021-06-17 09:16:40|42951.2|42931.2|42950.7|42930.7|42953.7|42933.7|42950.7|42930.7|0
1623921410000|2021-06-17 09:16:50|42951.2|42931.2|42950.7|42930.7|42951.2|42931.2|42950.7|42930.7|1
1623921420000|2021-06-17 09:17:00|42946.6|42926.6|42950.7|42930.7|42950.7|42930.7|42946.6|42926.6|1
1623921430000|2021-06-17 09:17:10|42951.2|42931.2|42957.8|42937.8|42957.8|42937.8|42951.2|42931.2|3
1623921440000|2021-06-17 09:17:20|42955.7|42935.7|42963.7|42943.7|42965.7|42945.7|42955.7|42935.7|2
1623921450000|2021-06-17 09:17:30|42965.7|42945.7|42960.3|42940.3|42965.7|42945.7|42960.3|42940.3|7
1623921460000|2021-06-17 09:17:40|42959.9|42939.9|42960.7|42940.7|42960.7|42940.7|42956.2|42936.2|2
1623921470000|2021-06-17 09:17:50|42958.7|42938.7|42960.7|42940.7|42960.7|42940.7|42958.7|42938.7|1
1623921480000|2021-06-17 09:18:00|42961.2|42941.2|42963.2|42943.2|42963.2|42943.2|42961.2|42941.2|1
1623921490000|2021-06-17 09:18:10|42961.2|42941.2|42966.2|42946.2|42966.2|42946.2|42961.2|42941.2|1
1623921500000|2021-06-17 09:18:20|42970.3|42950.3|42988.2|42968.2|42988.2|42968.2|42970.3|42950.3|22
1623921510000|2021-06-17 09:18:30|42990.7|42970.7|42993.7|42973.7|42993.7|42973.7|42988.2|42968.2|13
1623921520000|2021-06-17 09:18:40|42994.1|42974.1|42998.2|42978.2|42998.2|42978.2|42994.1|42974.1|7
1623921530000|2021-06-17 09:18:50|42995.7|42975.7|42998.2|42978.2|43000.7|42980.7|42995.7|42975.7|10
1623921540000|2021-06-17 09:19:00|42998.7|42978.7|43005.7|42985.7|43006.2|42986.2|42998.2|42978.2|8
1623921550000|2021-06-17 09:19:10|43005.3|42985.3|43000.7|42980.7|43005.7|42985.7|43000.7|42980.7|6
1623921560000|2021-06-17 09:19:20|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|1
1623921570000|2021-06-17 09:19:30|43005.7|42985.7|43003.2|42983.2|43006.2|42986.2|43003.2|42983.2|4
1623921580000|2021-06-17 09:19:40|43002.8|42982.8|43000.7|42980.7|43002.8|42982.8|42995.7|42975.7|4
1623921590000|2021-06-17 09:19:50|42996.2|42976.2|43000.7|42980.7|43000.7|42980.7|42996.2|42976.2|5
1623921600000|2021-06-17 09:20:00|42998.7|42978.7|43000.7|42980.7|43000.7|42980.7|42998.2|42978.2|12
1623921610000|2021-06-17 09:20:10|42996.2|42976.2|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|5
1623921620000|2021-06-17 09:20:20|43003.2|42983.2|43000.3|42980.3|43003.2|42983.2|43000.3|42980.3|13
1623921630000|2021-06-17 09:20:30|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42995.7|42975.7|0
1623921640000|2021-06-17 09:20:40|42996.2|42976.2|43000.7|42980.7|43000.7|42980.7|42996.2|42976.2|2
1623921650000|2021-06-17 09:20:50|42998.7|42978.7|42996.2|42976.2|43000.7|42980.7|42996.2|42976.2|0
1623921660000|2021-06-17 09:21:00|42998.7|42978.7|43000.7|42980.7|43000.7|42980.7|42998.7|42978.7|2
1623921670000|2021-06-17 09:21:10|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|0
1623921680000|2021-06-17 09:21:20|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1623921700000|2021-06-17 09:21:40|42988.2|42968.2|42971.6|42951.6|42988.2|42968.2|42971.6|42951.6|14
1623921710000|2021-06-17 09:21:50|42976.6|42956.6|42973.7|42953.7|42976.6|42956.6|42973.7|42953.7|0
1623921720000|2021-06-17 09:22:00|42971.6|42951.6|42971.6|42951.6|42976.2|42956.2|42971.2|42951.2|3
1623921730000|2021-06-17 09:22:10|42971.2|42951.2|42974.1|42954.1|42974.1|42954.1|42971.2|42951.2|1
1623921740000|2021-06-17 09:22:20|42976.2|42956.2|42980.7|42960.7|42980.7|42960.7|42976.2|42956.2|1
1623921750000|2021-06-17 09:22:30|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|1
1623921760000|2021-06-17 09:22:40|42983.7|42963.7|42988.2|42968.2|42994.1|42974.1|42983.7|42963.7|5
1623921770000|2021-06-17 09:22:50|42983.7|42963.7|42996.2|42976.2|42996.2|42976.2|42983.7|42963.7|31
1623921780000|2021-06-17 09:23:00|42991.6|42971.6|42991.2|42971.2|42991.6|42971.6|42986.6|42966.6|2
1623921790000|2021-06-17 09:23:10|42986.2|42966.2|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|1
1623921800000|2021-06-17 09:23:20|42986.2|42966.2|42986.6|42966.6|42986.6|42966.6|42986.2|42966.2|1
1623921810000|2021-06-17 09:23:30|42986.2|42966.2|42990.7|42970.7|42990.7|42970.7|42986.2|42966.2|0
1623921820000|2021-06-17 09:23:40|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|0
1623921830000|2021-06-17 09:23:50|42986.6|42966.6|42991.6|42971.6|42991.6|42971.6|42986.6|42966.6|7
1623921840000|2021-06-17 09:24:00|42991.2|42971.2|42986.6|42966.6|42991.2|42971.2|42986.6|42966.6|2
1623921850000|2021-06-17 09:24:10|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|1
1623921860000|2021-06-17 09:24:20|42986.6|42966.6|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|0
1623921870000|2021-06-17 09:24:30|42984.1|42964.1|42986.6|42966.6|42986.6|42966.6|42984.1|42964.1|0
1623921880000|2021-06-17 09:24:40|42986.2|42966.2|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|0
1623921900000|2021-06-17 09:25:00|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|2
1623921910000|2021-06-17 09:25:10|42986.6|42966.6|42986.6|42966.6|42987|42967|42986.6|42966.6|2
1623921920000|2021-06-17 09:25:20|42986.2|42966.2|42989.1|42969.1|42989.5|42969.5|42986.2|42966.2|2
1623921930000|2021-06-17 09:25:30|42991.6|42971.6|42992|42972|42992|42972|42989.5|42969.5|1
1623921940000|2021-06-17 09:25:40|42989.5|42969.5|42989.1|42969.1|42989.5|42969.5|42989.1|42969.1|2
1623921950000|2021-06-17 09:25:50|42988.3|42968.3|42982|42962|42988.3|42968.3|42982|42962|4
1623921960000|2021-06-17 09:26:00|42986.6|42966.6|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|2
1623921970000|2021-06-17 09:26:10|42986.2|42966.2|42981.6|42961.6|42986.2|42966.2|42981.6|42961.6|1
1623921980000|2021-06-17 09:26:20|42982|42962|42984.1|42964.1|42986.2|42966.2|42982|42962|0
1623921990000|2021-06-17 09:26:30|42983.7|42963.7|42978.7|42958.7|42983.7|42963.7|42978.7|42958.7|1
1623922000000|2021-06-17 09:26:40|42976.6|42956.6|42974.1|42954.1|42978.7|42958.7|42974.1|42954.1|2
1623922020000|2021-06-17 09:27:00|42973.7|42953.7|42963.7|42943.7|42973.7|42953.7|42963.7|42943.7|15
1623922030000|2021-06-17 09:27:10|42963.3|42943.3|42959.1|42939.1|42965.8|42945.8|42959.1|42939.1|3
1623922040000|2021-06-17 09:27:20|42961.2|42941.2|42966.2|42946.2|42966.6|42946.6|42961.2|42941.2|2
1623922050000|2021-06-17 09:27:30|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|3
1623922060000|2021-06-17 09:27:40|42963.7|42943.7|42966.6|42946.6|42966.6|42946.6|42963.7|42943.7|1
1623922070000|2021-06-17 09:27:50|||||||||1
1623922080000|2021-06-17 09:28:00|42970.8|42950.8|42966.6|42946.6|42971.2|42951.2|42966.6|42946.6|2
1623922090000|2021-06-17 09:28:10|||||||||1
1623922100000|2021-06-17 09:28:20|42970.8|42950.8|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|1
1623922110000|2021-06-17 09:28:30|42969.1|42949.1|42966.2|42946.2|42969.1|42949.1|42966.2|42946.2|3
1623922120000|2021-06-17 09:28:40|42966.6|42946.6|42963.7|42943.7|42966.6|42946.6|42963.7|42943.7|0
1623922130000|2021-06-17 09:28:50|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|3
1623922140000|2021-06-17 09:29:00|42966.2|42946.2|42969.1|42949.1|42969.1|42949.1|42964.5|42944.5|3
1623922160000|2021-06-17 09:29:20|42968.7|42948.7|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|1
1623922170000|2021-06-17 09:29:30|42966.6|42946.6|42964.5|42944.5|42971.2|42951.2|42964.5|42944.5|4
1623922180000|2021-06-17 09:29:40|42962.4|42942.4|42959.1|42939.1|42962.4|42942.4|42959.1|42939.1|1
1623922190000|2021-06-17 09:29:50|42961.2|42941.2|42951.6|42931.6|42961.2|42941.2|42951.6|42931.6|4
1623922200000|2021-06-17 09:30:00|42951.2|42931.2|42951.6|42931.6|42956.2|42936.2|42951.2|42931.2|1
1623922210000|2021-06-17 09:30:10|42949.1|42929.1|42951.6|42931.6|42951.6|42931.6|42947|42927|4
1623922220000|2021-06-17 09:30:20|42954.1|42934.1|42961.2|42941.2|42961.2|42941.2|42954.1|42934.1|4
1623922230000|2021-06-17 09:30:30|42961.6|42941.6|42958.7|42938.7|42961.6|42941.6|42958.7|42938.7|8
1623922250000|2021-06-17 09:30:50|42956.2|42936.2|42954.1|42934.1|42956.2|42936.2|42951.6|42931.6|3
1623922260000|2021-06-17 09:31:00|42951.6|42931.6|42949.1|42929.1|42951.6|42931.6|42949.1|42929.1|4
1623922270000|2021-06-17 09:31:10|42946.6|42926.6|42942.4|42922.4|42946.6|42926.6|42942.4|42922.4|4
1623922280000|2021-06-17 09:31:20|42944.5|42924.5|42944.1|42924.1|42944.5|42924.5|42944.1|42924.1|5
1623922290000|2021-06-17 09:31:30|42944.5|42924.5|42946.6|42926.6|42946.6|42926.6|42944.1|42924.1|1
1623922300000|2021-06-17 09:31:40|||||||||4
1623922310000|2021-06-17 09:31:50|42946.2|42926.2|42942|42922|42946.2|42926.2|42942|42922|4
1623922320000|2021-06-17 09:32:00|42944.1|42924.1|42944.1|42924.1|42944.1|42924.1|42941.6|42921.6|3
1623922330000|2021-06-17 09:32:10|42942|42922|42941.6|42921.6|42946.2|42926.2|42939.1|42919.1|3
1623922340000|2021-06-17 09:32:20|42942|42922|42941.6|42921.6|42944.1|42924.1|42941.2|42921.2|4
1623922350000|2021-06-17 09:32:30|42944.1|42924.1|42951.2|42931.2|42951.2|42931.2|42944.1|42924.1|26
1623922360000|2021-06-17 09:32:40|42953.3|42933.3|42951.2|42931.2|42953.7|42933.7|42951.2|42931.2|1
1623922370000|2021-06-17 09:32:50|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|42951.6|42931.6|0
1623922380000|2021-06-17 09:33:00|42951.2|42931.2|42946.6|42926.6|42951.2|42931.2|42946.6|42926.6|2
1623922390000|2021-06-17 09:33:10|42951.2|42931.2|42943.7|42923.7|42951.2|42931.2|42943.7|42923.7|7
1623922400000|2021-06-17 09:33:20|42941.2|42921.2|42936.2|42916.2|42941.2|42921.2|42934.1|42914.1|1
1623922410000|2021-06-17 09:33:30|42931.6|42911.6|42926.6|42906.6|42931.6|42911.6|42926.6|42906.6|5
1623922420000|2021-06-17 09:33:40|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42926.6|42906.6|2
1623922430000|2021-06-17 09:33:50|42930.8|42910.8|42923.3|42903.3|42931.2|42911.2|42923.3|42903.3|15
1623922440000|2021-06-17 09:34:00|||||||||6
1623922450000|2021-06-17 09:34:10|42925.3|42905.3|42926.6|42906.6|42928.7|42908.7|42923.3|42903.3|2
1623922460000|2021-06-17 09:34:20|42926.2|42906.2|42926.2|42906.2|42930.8|42910.8|42926.2|42906.2|3
1623922470000|2021-06-17 09:34:30|||||||||1
1623922480000|2021-06-17 09:34:40|42923.7|42903.7|42923.3|42903.3|42923.7|42903.7|42923.3|42903.3|2
1623922490000|2021-06-17 09:34:50|42923.7|42903.7|42926.2|42906.2|42926.2|42906.2|42923.7|42903.7|0
1623922500000|2021-06-17 09:35:00|42923.7|42903.7|42943.7|42923.7|42943.7|42923.7|42923.7|42903.7|6
1623922510000|2021-06-17 09:35:10|42944.1|42924.1|42946.2|42926.2|42946.2|42926.2|42943.7|42923.7|4
1623922520000|2021-06-17 09:35:20|42948.7|42928.7|42948.3|42928.3|42948.7|42928.7|42948.3|42928.3|3
1623922530000|2021-06-17 09:35:30|42946.2|42926.2|42946.6|42926.6|42950.8|42930.8|42946.2|42926.2|0
1623922540000|2021-06-17 09:35:40|42948.7|42928.7|42955.8|42935.8|42955.8|42935.8|42948.7|42928.7|3
1623922550000|2021-06-17 09:35:50|42956.2|42936.2|42960.8|42940.8|42960.8|42940.8|42956.2|42936.2|3
1623922560000|2021-06-17 09:36:00|42960.3|42940.3|42956.2|42936.2|42960.3|42940.3|42956.2|42936.2|1
1623922570000|2021-06-17 09:36:10|42954.1|42934.1|42956.2|42936.2|42956.2|42936.2|42954.1|42934.1|0
1623922590000|2021-06-17 09:36:30|42958.7|42938.7|42960.8|42940.8|42960.8|42940.8|42958.7|42938.7|2
1623922600000|2021-06-17 09:36:40|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|0
1623922610000|2021-06-17 09:36:50|42963.3|42943.3|42963.7|42943.7|42964.1|42944.1|42963.3|42943.3|1
1623922620000|2021-06-17 09:37:00|42963.3|42943.3|42963.3|42943.3|42966.2|42946.2|42963.3|42943.3|1
1623922630000|2021-06-17 09:37:10|42965.3|42945.3|42961.2|42941.2|42965.8|42945.8|42961.2|42941.2|9
1623922640000|2021-06-17 09:37:20|42965.8|42945.8|42983.3|42963.3|42983.3|42963.3|42965.8|42945.8|36
1623922650000|2021-06-17 09:37:30|42983.7|42963.7|42983.3|42963.3|42983.7|42963.7|42983.3|42963.3|2
1623922660000|2021-06-17 09:37:40|42987.8|42967.8|42985.8|42965.8|42987.8|42967.8|42985.3|42965.3|0
1623922670000|2021-06-17 09:37:50|42988.3|42968.3|43001.2|42981.2|43001.2|42981.2|42988.3|42968.3|26
1623922680000|2021-06-17 09:38:00|43000.8|42980.8|42993.7|42973.7|43000.8|42980.8|42993.7|42973.7|7
1623922690000|2021-06-17 09:38:10|42999.1|42979.1|43001.6|42981.6|43002|42982|42999.1|42979.1|11
1623922700000|2021-06-17 09:38:20|42999.1|42979.1|43023.7|43003.7|43025.8|43005.8|42999.1|42979.1|13
1623922710000|2021-06-17 09:38:30|43025.8|43005.8|43026.2|43006.2|43026.2|43006.2|43025.8|43005.8|11
1623922720000|2021-06-17 09:38:40|43023.7|43003.7|43021.2|43001.2|43023.7|43003.7|43021.2|43001.2|2
1623922730000|2021-06-17 09:38:50|43020.8|43000.8|43045.8|43025.8|43048.7|43028.7|43008.7|42988.7|24
1623922740000|2021-06-17 09:39:00|43041.2|43021.2|43013.3|42993.3|43041.2|43021.2|43013.3|42993.3|6
1623922750000|2021-06-17 09:39:10|43008.7|42988.7|43005.8|42985.8|43008.7|42988.7|43003.7|42983.7|7
1623922760000|2021-06-17 09:39:20|43006.2|42986.2|43005.8|42985.8|43006.2|42986.2|43003.7|42983.7|1
1623922770000|2021-06-17 09:39:30|43001.6|42981.6|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|5
1623922780000|2021-06-17 09:39:40|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.2|42986.2|3
1623922790000|2021-06-17 09:39:50|43007|42987|43006.2|42986.2|43007|42987|43006.2|42986.2|2
1623922800000|2021-06-17 09:40:00|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|9
1623922820000|2021-06-17 09:40:20|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|1
1623922830000|2021-06-17 09:40:30|42996.6|42976.6|42995.8|42975.8|42996.6|42976.6|42995.8|42975.8|4
1623922840000|2021-06-17 09:40:40|42993.7|42973.7|42991.6|42971.6|42993.7|42973.7|42991.6|42971.6|0
1623922850000|2021-06-17 09:40:50|42991.2|42971.2|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|1
1623922860000|2021-06-17 09:41:00|42988.3|42968.3|42986.2|42966.2|42988.3|42968.3|42986.2|42966.2|1
1623922870000|2021-06-17 09:41:10|42988.3|42968.3|42990.8|42970.8|42992.8|42972.8|42988.3|42968.3|3
1623922880000|2021-06-17 09:41:20|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1623922910000|2021-06-17 09:41:50|||||||||2
1623922920000|2021-06-17 09:42:00|42986.2|42966.2|42977|42957|42986.2|42966.2|42977|42957|2
1623922930000|2021-06-17 09:42:10|42972.9|42952.9|42970.8|42950.8|42972.9|42952.9|42970.8|42950.8|0
1623922940000|2021-06-17 09:42:20|42968.7|42948.7|42969.1|42949.1|42969.1|42949.1|42968.7|42948.7|0
1623922950000|2021-06-17 09:42:30|42967|42947|42966.6|42946.6|42968.7|42948.7|42964.5|42944.5|3
1623922960000|2021-06-17 09:42:40|42967|42947|42970.8|42950.8|42970.8|42950.8|42966.2|42946.2|2
1623922970000|2021-06-17 09:42:50|42972.8|42952.8|42970.8|42950.8|42974.9|42954.9|42970.8|42950.8|1
1623922980000|2021-06-17 09:43:00|42968.7|42948.7|42966.2|42946.2|42968.7|42948.7|42966.2|42946.2|1
1623922990000|2021-06-17 09:43:10|42965.8|42945.8|42961.2|42941.2|42965.8|42945.8|42961.2|42941.2|32
1623923000000|2021-06-17 09:43:20|42962|42942|42962|42942|42962|42942|42961.6|42941.6|3
1623923010000|2021-06-17 09:43:30|42961.6|42941.6|42968.7|42948.7|42968.7|42948.7|42961.6|42941.6|25
1623923030000|2021-06-17 09:43:50|42969.1|42949.1|42969.5|42949.5|42969.5|42949.5|42969.1|42949.1|2
1623923040000|2021-06-17 09:44:00|42968.7|42948.7|42985.3|42965.3|42985.3|42965.3|42968.7|42948.7|3
1623923050000|2021-06-17 09:44:10|42983.3|42963.3|42985.3|42965.3|42985.3|42965.3|42983.3|42963.3|0
1623923060000|2021-06-17 09:44:20|42985.8|42965.8|42990.3|42970.3|42990.3|42970.3|42985.8|42965.8|1
1623923070000|2021-06-17 09:44:30|42986.2|42966.2|42990.8|42970.8|42990.8|42970.8|42986.2|42966.2|0
1623923080000|2021-06-17 09:44:40|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|1
1623923090000|2021-06-17 09:44:50|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42991.2|42971.2|1
1623923100000|2021-06-17 09:45:00|42989.1|42969.1|42991.2|42971.2|42991.2|42971.2|42989.1|42969.1|1
1623923110000|2021-06-17 09:45:10|||||||||1
1623923120000|2021-06-17 09:45:20|42993.3|42973.3|42995.3|42975.3|42995.3|42975.3|42993.3|42973.3|2
1623923130000|2021-06-17 09:45:30|42996.2|42976.2|42991.2|42971.2|42996.2|42976.2|42991.2|42971.2|1
1623923140000|2021-06-17 09:45:40|||||||||3
1623923150000|2021-06-17 09:45:50|42991.6|42971.6|42990.8|42970.8|42991.6|42971.6|42990.8|42970.8|0
1623923160000|2021-06-17 09:46:00|42991.2|42971.2|42986.6|42966.6|42993.7|42973.7|42986.6|42966.6|2
1623923170000|2021-06-17 09:46:10|42982.4|42962.4|42982.4|42962.4|42986.6|42966.6|42982.4|42962.4|2
1623923180000|2021-06-17 09:46:20|42984.5|42964.5|42985.8|42965.8|42986.6|42966.6|42984.5|42964.5|2
1623923190000|2021-06-17 09:46:30|42983.7|42963.7|42975.8|42955.8|42983.7|42963.7|42973.7|42953.7|5
1623923200000|2021-06-17 09:46:40|42976.2|42956.2|42982.9|42962.9|42982.9|42962.9|42976.2|42956.2|1
1623923210000|2021-06-17 09:46:50|42983.3|42963.3|42985.8|42965.8|42990.4|42970.4|42983.3|42963.3|2
1623923220000|2021-06-17 09:47:00|42983.3|42963.3|42981.2|42961.2|42983.3|42963.3|42981.2|42961.2|1
1623923230000|2021-06-17 09:47:10|42976.6|42956.6|42976.6|42956.6|42976.6|42956.6|42976.6|42956.6|0
1623923240000|2021-06-17 09:47:20|42972.4|42952.4|42972|42952|42972.4|42952.4|42972|42952|0
1623923250000|2021-06-17 09:47:30|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|42970.8|42950.8|3
1623923260000|2021-06-17 09:47:40|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|5
1623923270000|2021-06-17 09:47:50|42966.2|42946.2|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|8
1623923280000|2021-06-17 09:48:00|||||||||1
1623923290000|2021-06-17 09:48:10|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|2
1623923300000|2021-06-17 09:48:20|42966.2|42946.2|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|2
1623923310000|2021-06-17 09:48:30|42958.7|42938.7|42956.6|42936.6|42960.8|42940.8|42956.6|42936.6|0
1623923320000|2021-06-17 09:48:40|42958.7|42938.7|42956.6|42936.6|42961.2|42941.2|42956.6|42936.6|1
1623923330000|2021-06-17 09:48:50|42957|42937|42960.8|42940.8|42961.6|42941.6|42957|42937|4
1623923340000|2021-06-17 09:49:00|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|1
1623923350000|2021-06-17 09:49:10|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|4
1623923360000|2021-06-17 09:49:20|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|0
1623923370000|2021-06-17 09:49:30|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|2
1623923380000|2021-06-17 09:49:40|42968.7|42948.7|42966.2|42946.2|42968.7|42948.7|42966.2|42946.2|0
1623923390000|2021-06-17 09:49:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.2|42946.2|1
1623923400000|2021-06-17 09:50:00|42966.2|42946.2|42961.2|42941.2|42966.2|42946.2|42959.1|42939.1|24
1623923410000|2021-06-17 09:50:10|42959.1|42939.1|42956.2|42936.2|42959.1|42939.1|42956.2|42936.2|10
1623923420000|2021-06-17 09:50:20|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|2
1623923430000|2021-06-17 09:50:30|42955.4|42935.4|42946.2|42926.2|42955.4|42935.4|42944.1|42924.1|7
1623923440000|2021-06-17 09:50:40|42944.1|42924.1|42941.6|42921.6|42946.2|42926.2|42941.6|42921.6|1
1623923450000|2021-06-17 09:50:50|42942|42922|42942|42922|42942|42922|42942|42922|2
1623923460000|2021-06-17 09:51:00|42946.2|42926.2|42950.8|42930.8|42950.8|42930.8|42946.2|42926.2|33
1623923470000|2021-06-17 09:51:10|42951.2|42931.2|42950.8|42930.8|42951.2|42931.2|42950.8|42930.8|0
1623923490000|2021-06-17 09:51:30|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|0
1623923500000|2021-06-17 09:51:40|42948.7|42928.7|42950.8|42930.8|42951.2|42931.2|42948.7|42928.7|4
1623923520000|2021-06-17 09:52:00|42948.3|42928.3|42950.8|42930.8|42951.2|42931.2|42948.3|42928.3|7
1623923550000|2021-06-17 09:52:30|42948.3|42928.3|42945.8|42925.8|42948.3|42928.3|42945.8|42925.8|4
1623923560000|2021-06-17 09:52:40|42943.7|42923.7|42945.8|42925.8|42945.8|42925.8|42943.7|42923.7|3
1623923570000|2021-06-17 09:52:50|42943.3|42923.3|42941.2|42921.2|42943.3|42923.3|42941.2|42921.2|3
1623923580000|2021-06-17 09:53:00|42940.8|42920.8|42943.3|42923.3|42943.3|42923.3|42940.8|42920.8|3
1623923600000|2021-06-17 09:53:20|42947.9|42927.9|42950.8|42930.8|42950.8|42930.8|42946.6|42926.6|2
1623923620000|2021-06-17 09:53:40|42951.2|42931.2|42955.8|42935.8|42955.8|42935.8|42951.2|42931.2|1
1623923630000|2021-06-17 09:53:50|42951.6|42931.6|42951.2|42931.2|42956.2|42936.2|42951.2|42931.2|7
1623923640000|2021-06-17 09:54:00|42946.6|42926.6|42951.2|42931.2|42951.2|42931.2|42946.6|42926.6|1
1623923660000|2021-06-17 09:54:20|42950.8|42930.8|42946.2|42926.2|42950.8|42930.8|42946.2|42926.2|0
1623923670000|2021-06-17 09:54:30|42946.6|42926.6|42946.2|42926.2|42948.7|42928.7|42946.2|42926.2|0
1623923680000|2021-06-17 09:54:40|42950.4|42930.4|42951.2|42931.2|42955.4|42935.4|42950.4|42930.4|1
1623923690000|2021-06-17 09:54:50|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|0
1623923700000|2021-06-17 09:55:00|42955.8|42935.8|42973.3|42953.3|42973.3|42953.3|42955.8|42935.8|6
1623923710000|2021-06-17 09:55:10|42975.4|42955.4|42971.2|42951.2|42975.8|42955.8|42971.2|42951.2|2
1623923720000|2021-06-17 09:55:20|42973.3|42953.3|42975.8|42955.8|42975.8|42955.8|42973.3|42953.3|2
1623923730000|2021-06-17 09:55:30|42973.7|42953.7|42975.8|42955.8|42975.8|42955.8|42971.2|42951.2|2
1623923740000|2021-06-17 09:55:40|42971.2|42951.2|42971.2|42951.2|42975.8|42955.8|42971.2|42951.2|1
1623923750000|2021-06-17 09:55:50|42973.3|42953.3|42971.6|42951.6|42975.8|42955.8|42971.2|42951.2|4
1623923760000|2021-06-17 09:56:00|42971.2|42951.2|42961.6|42941.6|42971.2|42951.2|42961.2|42941.2|8
1623923770000|2021-06-17 09:56:10|42961.2|42941.2|42959.1|42939.1|42961.2|42941.2|42959.1|42939.1|0
1623923780000|2021-06-17 09:56:20|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42958.3|42938.3|2
1623923790000|2021-06-17 09:56:30|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.2|42936.2|0
1623923800000|2021-06-17 09:56:40|42956.2|42936.2|42951.6|42931.6|42956.6|42936.6|42951.6|42931.6|0
1623923810000|2021-06-17 09:56:50|42956.6|42936.6|42946.6|42926.6|42956.6|42936.6|42946.6|42926.6|2
1623923820000|2021-06-17 09:57:00|42944.5|42924.5|42941.6|42921.6|42946.6|42926.6|42941.6|42921.6|1
1623923830000|2021-06-17 09:57:10|42946.6|42926.6|42946.6|42926.6|42950.8|42930.8|42946.6|42926.6|0
1623923840000|2021-06-17 09:57:20|42946.2|42926.2|42943.7|42923.7|42946.2|42926.2|42941.6|42921.6|1
1623923850000|2021-06-17 09:57:30|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|0
1623923860000|2021-06-17 09:57:40|42943.7|42923.7|42941.6|42921.6|42943.7|42923.7|42941.2|42921.2|6
1623923870000|2021-06-17 09:57:50|42945.8|42925.8|42941.6|42921.6|42945.8|42925.8|42941.6|42921.6|1
1623923880000|2021-06-17 09:58:00|42946.2|42926.2|42945.8|42925.8|42946.2|42926.2|42945.8|42925.8|1
1623923890000|2021-06-17 09:58:10|42946.2|42926.2|42958.3|42938.3|42958.3|42938.3|42946.2|42926.2|0
1623923910000|2021-06-17 09:58:30|42970.4|42950.4|42978.3|42958.3|42978.3|42958.3|42970.4|42950.4|7
1623923920000|2021-06-17 09:58:40|42976.2|42956.2|42976.6|42956.6|42980.8|42960.8|42976.2|42956.2|1
1623923930000|2021-06-17 09:58:50|42986.6|42966.6|42993.7|42973.7|42994.1|42974.1|42986.6|42966.6|11
1623923940000|2021-06-17 09:59:00|42995.8|42975.8|42991.6|42971.6|42995.8|42975.8|42989.1|42969.1|4
1623923950000|2021-06-17 09:59:10|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|2
1623923960000|2021-06-17 09:59:20|42993.7|42973.7|42996.2|42976.2|42996.2|42976.2|42993.7|42973.7|4
1623923970000|2021-06-17 09:59:30|43000.4|42980.4|43011.2|42991.2|43011.2|42991.2|43000.4|42980.4|6
1623923980000|2021-06-17 09:59:40|43013.3|42993.3|43015.4|42995.4|43015.8|42995.8|43013.3|42993.3|3
1623923990000|2021-06-17 09:59:50|43015.8|42995.8|43016.2|42996.2|43018.3|42998.3|43015.8|42995.8|5
1623924000000|2021-06-17 10:00:00|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|2
1623924010000|2021-06-17 10:00:10|43016.2|42996.2|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|13
1623924020000|2021-06-17 10:00:20|43011.6|42991.6|43011.2|42991.2|43016.2|42996.2|43011.2|42991.2|5
1623924030000|2021-06-17 10:00:30|43009.1|42989.1|43013.7|42993.7|43013.7|42993.7|43009.1|42989.1|6
1623924040000|2021-06-17 10:00:40|43011.6|42991.6|43015.8|42995.8|43015.8|42995.8|43011.6|42991.6|0
1623924050000|2021-06-17 10:00:50|43011.6|42991.6|43015.8|42995.8|43015.8|42995.8|43011.6|42991.6|2
1623924060000|2021-06-17 10:01:00|43016.2|42996.2|43015.8|42995.8|43016.2|42996.2|43015.8|42995.8|1
1623924070000|2021-06-17 10:01:10|43016.2|42996.2|43021.6|43001.6|43021.6|43001.6|43016.2|42996.2|12
1623924080000|2021-06-17 10:01:20|||||||||1
1623924090000|2021-06-17 10:01:30|43029.1|43009.1|43031.2|43011.2|43031.2|43011.2|43029.1|43009.1|1
1623924100000|2021-06-17 10:01:40|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|5
1623924110000|2021-06-17 10:01:50|43036.2|43016.2|43046.2|43026.2|43046.2|43026.2|43036.2|43016.2|6
1623924120000|2021-06-17 10:02:00|43048.3|43028.3|43059.1|43039.1|43059.1|43039.1|43048.3|43028.3|17
1623924130000|2021-06-17 10:02:10|43060|43040|43064.1|43044.1|43074.1|43054.1|43060|43040|26
1623924140000|2021-06-17 10:02:20|43065.8|43045.8|43066.2|43046.2|43066.2|43046.2|43061.2|43041.2|5
1623924150000|2021-06-17 10:02:30|43066.6|43046.6|43076.2|43056.2|43076.2|43056.2|43061.6|43041.6|22
1623924160000|2021-06-17 10:02:40|43076.6|43056.6|43078.7|43058.7|43081.2|43061.2|43076.2|43056.2|14
1623924170000|2021-06-17 10:02:50|43080.8|43060.8|43076.2|43056.2|43080.8|43060.8|43076.2|43056.2|1
1623924180000|2021-06-17 10:03:00|43076.6|43056.6|43081.2|43061.2|43081.2|43061.2|43076.6|43056.6|12
1623924190000|2021-06-17 10:03:10|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|43078.7|43058.7|3
1623924200000|2021-06-17 10:03:20|43081.6|43061.6|43093.7|43073.7|43093.7|43073.7|43081.6|43061.6|10
1623924210000|2021-06-17 10:03:30|43094.1|43074.1|43106.6|43086.6|43108.7|43088.7|43093.7|43073.7|27
1623924220000|2021-06-17 10:03:40|43110.8|43090.8|43103.7|43083.7|43111.6|43091.6|43101.6|43081.6|17
1623924230000|2021-06-17 10:03:50|43101.6|43081.6|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|8
1623924240000|2021-06-17 10:04:00|43103.7|43083.7|43099.5|43079.5|43106.2|43086.2|43099.5|43079.5|7
1623924250000|2021-06-17 10:04:10|43101.6|43081.6|43103.7|43083.7|43105.8|43085.8|43101.6|43081.6|8
1623924260000|2021-06-17 10:04:20|43106.2|43086.2|43101.6|43081.6|43106.2|43086.2|43101.6|43081.6|4
1623924280000|2021-06-17 10:04:40|43116.6|43096.6|43119.1|43099.1|43119.1|43099.1|43116.6|43096.6|11
1623924290000|2021-06-17 10:04:50|43123.3|43103.3|43136.6|43116.6|43136.6|43116.6|43121.2|43101.2|36
1623924300000|2021-06-17 10:05:00|43138.7|43118.7|43148.3|43128.3|43150.4|43130.4|43136.6|43116.6|18
1623924310000|2021-06-17 10:05:10|43147.9|43127.9|43141.2|43121.2|43148.3|43128.3|43128.3|43108.3|17
1623924320000|2021-06-17 10:05:20|43140.8|43120.8|43143.7|43123.7|43143.7|43123.7|43140.8|43120.8|9
1623924330000|2021-06-17 10:05:30|43141.6|43121.6|43147|43127|43147|43127|43141.6|43121.6|12
1623924340000|2021-06-17 10:05:40|43151.6|43131.6|43166.6|43146.6|43176.2|43156.2|43151.6|43131.6|59
1623924350000|2021-06-17 10:05:50|43166.2|43146.2|43155.8|43135.8|43166.2|43146.2|43155.8|43135.8|5
1623924360000|2021-06-17 10:06:00|43156.6|43136.6|43154.1|43134.1|43158.7|43138.7|43149.1|43129.1|8
1623924370000|2021-06-17 10:06:10|43151.6|43131.6|43156.2|43136.2|43158.3|43138.3|43146.6|43126.6|10
1623924380000|2021-06-17 10:06:20|43158.3|43138.3|43148.3|43128.3|43158.3|43138.3|43148.3|43128.3|14
1623924390000|2021-06-17 10:06:30|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43145.8|43125.8|5
1623924400000|2021-06-17 10:06:40|43143.7|43123.7|43145.8|43125.8|43145.8|43125.8|43143.7|43123.7|7
1623924410000|2021-06-17 10:06:50|43145.4|43125.4|43143.3|43123.3|43145.4|43125.4|43143.3|43123.3|1
1623924420000|2021-06-17 10:07:00|43141.2|43121.2|43113.3|43093.3|43141.2|43121.2|43113.3|43093.3|16
1623924430000|2021-06-17 10:07:10|43113.7|43093.7|43116.2|43096.2|43116.2|43096.2|43113.7|43093.7|4
1623924440000|2021-06-17 10:07:20|43115.8|43095.8|43126.6|43106.6|43126.6|43106.6|43115.8|43095.8|7
1623924450000|2021-06-17 10:07:30|43127|43107|43134.1|43114.1|43134.1|43114.1|43127|43107|1
1623924470000|2021-06-17 10:07:50|43133.7|43113.7|43131.6|43111.6|43133.7|43113.7|43131.6|43111.6|2
1623924480000|2021-06-17 10:08:00|43131.2|43111.2|43118.3|43098.3|43131.2|43111.2|43118.3|43098.3|5
1623924490000|2021-06-17 10:08:10|43117.9|43097.9|43116.2|43096.2|43117.9|43097.9|43115.8|43095.8|4
1623924500000|2021-06-17 10:08:20|43116.6|43096.6|43128.7|43108.7|43128.7|43108.7|43116.6|43096.6|2
1623924510000|2021-06-17 10:08:30|43128.3|43108.3|43127.9|43107.9|43128.3|43108.3|43127.9|43107.9|6
1623924520000|2021-06-17 10:08:40|43128.3|43108.3|43139.1|43119.1|43139.1|43119.1|43128.3|43108.3|11
1623924530000|2021-06-17 10:08:50|43141.2|43121.2|43136.2|43116.2|43143.3|43123.3|43136.2|43116.2|8
1623924540000|2021-06-17 10:09:00|43130|43110|43121.6|43101.6|43130|43110|43121.6|43101.6|6
1623924550000|2021-06-17 10:09:10|43121.2|43101.2|43113.7|43093.7|43121.2|43101.2|43113.7|43093.7|2
1623924570000|2021-06-17 10:09:30|43113.3|43093.3|43101.6|43081.6|43113.3|43093.3|43101.2|43081.2|9
1623924580000|2021-06-17 10:09:40|43101.2|43081.2|43101.2|43081.2|43105.8|43085.8|43101.2|43081.2|3
1623924590000|2021-06-17 10:09:50|43100.8|43080.8|43098.7|43078.7|43100.8|43080.8|43098.7|43078.7|2
1623924600000|2021-06-17 10:10:00|43096.6|43076.6|43096.2|43076.2|43096.6|43076.6|43096.2|43076.2|5
1623924610000|2021-06-17 10:10:10|||||||||1
1623924620000|2021-06-17 10:10:20|43095.8|43075.8|43096.6|43076.6|43096.6|43076.6|43095.8|43075.8|2
1623924630000|2021-06-17 10:10:30|43097|43077|43096.2|43076.2|43101.2|43081.2|43096.2|43076.2|1
1623924640000|2021-06-17 10:10:40|43095.8|43075.8|43094.1|43074.1|43096.2|43076.2|43094.1|43074.1|1
1623924650000|2021-06-17 10:10:50|43093.7|43073.7|43086.6|43066.6|43093.7|43073.7|43086.6|43066.6|7
1623924660000|2021-06-17 10:11:00|43084.1|43064.1|43081.6|43061.6|43086.6|43066.6|43081.6|43061.6|2
1623924670000|2021-06-17 10:11:10|43078.3|43058.3|43071.6|43051.6|43078.3|43058.3|43069.1|43049.1|10
1623924680000|2021-06-17 10:11:20|43071.2|43051.2|43071.6|43051.6|43071.6|43051.6|43071.2|43051.2|2
1623924690000|2021-06-17 10:11:30|43073.7|43053.7|43076.2|43056.2|43076.2|43056.2|43071.6|43051.6|1
1623924700000|2021-06-17 10:11:40|43076.6|43056.6|43073.7|43053.7|43078.7|43058.7|43073.7|43053.7|0
1623924710000|2021-06-17 10:11:50|43071.2|43051.2|43069.5|43049.5|43071.2|43051.2|43061.6|43041.6|7
1623924720000|2021-06-17 10:12:00|43071.6|43051.6|43085.8|43065.8|43085.8|43065.8|43071.6|43051.6|4
1623924730000|2021-06-17 10:12:10|43090.8|43070.8|43100.8|43080.8|43100.8|43080.8|43090.8|43070.8|2
1623924740000|2021-06-17 10:12:20|43103.3|43083.3|43118.3|43098.3|43118.7|43098.7|43103.3|43083.3|10
1623924750000|2021-06-17 10:12:30|43120.8|43100.8|43123.3|43103.3|43123.3|43103.3|43118.3|43098.3|6
1623924760000|2021-06-17 10:12:40|43123.7|43103.7|43128.3|43108.3|43128.3|43108.3|43123.3|43103.3|10
1623924770000|2021-06-17 10:12:50|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1623924780000|2021-06-17 10:13:00|43130.4|43110.4|43125.8|43105.8|43130.4|43110.4|43125.8|43105.8|3
1623924790000|2021-06-17 10:13:10|43123.3|43103.3|43113.7|43093.7|43123.3|43103.3|43113.7|43093.7|4
1623924800000|2021-06-17 10:13:20|43110.8|43090.8|43103.7|43083.7|43110.8|43090.8|43103.7|43083.7|2
1623924810000|2021-06-17 10:13:30|43098.7|43078.7|43090.8|43070.8|43098.7|43078.7|43090.8|43070.8|2
1623924840000|2021-06-17 10:14:00|43085.8|43065.8|43081.2|43061.2|43085.8|43065.8|43081.2|43061.2|5
1623924850000|2021-06-17 10:14:10|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|1
1623924870000|2021-06-17 10:14:30|43095.8|43075.8|43106.2|43086.2|43106.2|43086.2|43095.8|43075.8|1
1623924880000|2021-06-17 10:14:40|43106.6|43086.6|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|2
1623924890000|2021-06-17 10:14:50|43102.9|43082.9|43095.8|43075.8|43102.9|43082.9|43095.8|43075.8|7
1623924900000|2021-06-17 10:15:00|43091.2|43071.2|43090.8|43070.8|43091.2|43071.2|43090.8|43070.8|0
1623924910000|2021-06-17 10:15:10|43086.6|43066.6|43083.3|43063.3|43086.6|43066.6|43071.2|43051.2|48
1623924920000|2021-06-17 10:15:20|43080.8|43060.8|43080.8|43060.8|43081.6|43061.6|43080.8|43060.8|6
1623924930000|2021-06-17 10:15:30|43076.2|43056.2|43080.8|43060.8|43080.8|43060.8|43075.8|43055.8|3
1623924940000|2021-06-17 10:15:40|43081.2|43061.2|43081.6|43061.6|43081.6|43061.6|43080.8|43060.8|0
1623924950000|2021-06-17 10:15:50|43081.2|43061.2|43085.8|43065.8|43085.8|43065.8|43080.8|43060.8|2
1623924960000|2021-06-17 10:16:00|43081.2|43061.2|43075.8|43055.8|43081.2|43061.2|43075.8|43055.8|1
1623924970000|2021-06-17 10:16:10|43071.2|43051.2|43070.8|43050.8|43071.2|43051.2|43068.7|43048.7|2
1623924980000|2021-06-17 10:16:20|43066.2|43046.2|43066.2|43046.2|43068.7|43048.7|43066.2|43046.2|2
1623924990000|2021-06-17 10:16:30|43066.6|43046.6|43071.2|43051.2|43071.2|43051.2|43066.6|43046.6|2
1623925000000|2021-06-17 10:16:40|43071.6|43051.6|43071.2|43051.2|43071.6|43051.6|43071.2|43051.2|1
1623925010000|2021-06-17 10:16:50|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|0
1623925020000|2021-06-17 10:17:00|43075.4|43055.4|43071.2|43051.2|43075.4|43055.4|43071.2|43051.2|2
1623925030000|2021-06-17 10:17:10|43066.2|43046.2|43065.8|43045.8|43066.2|43046.2|43061.6|43041.6|6
1623925040000|2021-06-17 10:17:20|43067.9|43047.9|43083.3|43063.3|43083.3|43063.3|43067.9|43047.9|0
1623925050000|2021-06-17 10:17:30|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|2
1623925060000|2021-06-17 10:17:40|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|0
1623925070000|2021-06-17 10:17:50|43080.8|43060.8|43081.2|43061.2|43081.2|43061.2|43080.8|43060.8|0
1623925080000|2021-06-17 10:18:00|43081.6|43061.6|43081.6|43061.6|43081.6|43061.6|43081.2|43061.2|0
1623925090000|2021-06-17 10:18:10|43086.2|43066.2|43089.6|43069.6|43089.6|43069.6|43086.2|43066.2|4
1623925100000|2021-06-17 10:18:20|43091.6|43071.6|43095.8|43075.8|43096.2|43076.2|43090.8|43070.8|8
1623925110000|2021-06-17 10:18:30|43095.4|43075.4|43091.6|43071.6|43095.4|43075.4|43087.1|43067.1|5
1623925120000|2021-06-17 10:18:40|43093.7|43073.7|43091.6|43071.6|43093.7|43073.7|43091.6|43071.6|2
1623925130000|2021-06-17 10:18:50|43095.8|43075.8|43088.7|43068.7|43095.8|43075.8|43088.7|43068.7|9
1623925140000|2021-06-17 10:19:00|43088.3|43068.3|43096.2|43076.2|43096.2|43076.2|43086.2|43066.2|5
1623925150000|2021-06-17 10:19:10|43100.8|43080.8|43106.2|43086.2|43106.2|43086.2|43100.8|43080.8|3
1623925160000|2021-06-17 10:19:20|43108.3|43088.3|43111.6|43091.6|43111.6|43091.6|43108.3|43088.3|8
1623925170000|2021-06-17 10:19:30|43113.7|43093.7|43121.2|43101.2|43121.2|43101.2|43113.7|43093.7|3
1623925180000|2021-06-17 10:19:40|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|3
1623925190000|2021-06-17 10:19:50|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|3
1623925200000|2021-06-17 10:20:00|43121.6|43101.6|43125.8|43105.8|43126.2|43106.2|43121.6|43101.6|12
1623925210000|2021-06-17 10:20:10|43121.6|43101.6|43126.2|43106.2|43126.2|43106.2|43121.6|43101.6|8
1623925220000|2021-06-17 10:20:20|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|8
1623925230000|2021-06-17 10:20:30|43122.1|43102.1|43126.2|43106.2|43126.2|43106.2|43121.6|43101.6|2
1623925240000|2021-06-17 10:20:40|43125.8|43105.8|43125.4|43105.4|43125.8|43105.8|43125.4|43105.4|8
1623925250000|2021-06-17 10:20:50|43121.2|43101.2|43116.6|43096.6|43121.2|43101.2|43116.6|43096.6|8
1623925260000|2021-06-17 10:21:00|43116.2|43096.2|43111.2|43091.2|43116.2|43096.2|43108.7|43088.7|8
1623925270000|2021-06-17 10:21:10|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43111.2|43091.2|1
1623925280000|2021-06-17 10:21:20|43113.7|43093.7|43114.1|43094.1|43114.1|43094.1|43113.7|43093.7|1
1623925290000|2021-06-17 10:21:30|43113.7|43093.7|43111.2|43091.2|43115.8|43095.8|43111.2|43091.2|1
1623925300000|2021-06-17 10:21:40|43106.6|43086.6|43104.1|43084.1|43106.6|43086.6|43104.1|43084.1|2
1623925310000|2021-06-17 10:21:50|43103.7|43083.7|43101.6|43081.6|43103.7|43083.7|43099.6|43079.6|3
1623925320000|2021-06-17 10:22:00|43096.6|43076.6|43101.2|43081.2|43101.2|43081.2|43096.6|43076.6|7
1623925330000|2021-06-17 10:22:10|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|0
1623925340000|2021-06-17 10:22:20|43103.7|43083.7|43104.6|43084.6|43104.6|43084.6|43103.7|43083.7|1
1623925350000|2021-06-17 10:22:30|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|0
1623925360000|2021-06-17 10:22:40|43108.7|43088.7|43106.6|43086.6|43111.6|43091.6|43106.6|43086.6|1
1623925370000|2021-06-17 10:22:50|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|4
1623925380000|2021-06-17 10:23:00|43101.6|43081.6|43098.7|43078.7|43101.6|43081.6|43098.7|43078.7|0
1623925390000|2021-06-17 10:23:10|43098.3|43078.3|43096.2|43076.2|43098.3|43078.3|43096.2|43076.2|0
1623925400000|2021-06-17 10:23:20|43094.1|43074.1|43096.6|43076.6|43096.6|43076.6|43094.1|43074.1|1
1623925410000|2021-06-17 10:23:30|43100.8|43080.8|43108.7|43088.7|43108.7|43088.7|43100.8|43080.8|10
1623925420000|2021-06-17 10:23:40|||||||||1
1623925430000|2021-06-17 10:23:50|43110.8|43090.8|43111.2|43091.2|43111.2|43091.2|43106.2|43086.2|1
1623925440000|2021-06-17 10:24:00|43111.6|43091.6|43091.6|43071.6|43111.6|43091.6|43091.6|43071.6|8
1623925450000|2021-06-17 10:24:10|43091.2|43071.2|43088.7|43068.7|43091.2|43071.2|43085.8|43065.8|4
1623925460000|2021-06-17 10:24:20|43090.8|43070.8|43108.7|43088.7|43108.7|43088.7|43090.8|43070.8|1
1623925470000|2021-06-17 10:24:30|43108.3|43088.3|43111.2|43091.2|43111.6|43091.6|43106.2|43086.2|3
1623925480000|2021-06-17 10:24:40|43110.8|43090.8|43106.6|43086.6|43110.8|43090.8|43106.6|43086.6|0
1623925490000|2021-06-17 10:24:50|43106.2|43086.2|43116.2|43096.2|43116.2|43096.2|43106.2|43086.2|5
1623925500000|2021-06-17 10:25:00|43120.8|43100.8|43132.1|43112.1|43132.1|43112.1|43120.8|43100.8|15
1623925510000|2021-06-17 10:25:10|43134.1|43114.1|43141.2|43121.2|43141.6|43121.6|43134.1|43114.1|9
1623925520000|2021-06-17 10:25:20|43134.6|43114.6|43144.1|43124.1|43144.1|43124.1|43134.6|43114.6|11
1623925530000|2021-06-17 10:25:30|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|1
1623925540000|2021-06-17 10:25:40|43143.7|43123.7|43140.8|43120.8|43145.8|43125.8|43140.8|43120.8|12
1623925550000|2021-06-17 10:25:50|43141.2|43121.2|43161.2|43141.2|43164.1|43144.1|43140.8|43120.8|30
1623925560000|2021-06-17 10:26:00|43156.6|43136.6|43151.2|43131.2|43159.1|43139.1|43151.2|43131.2|5
1623925570000|2021-06-17 10:26:10|43149.1|43129.1|43151.2|43131.2|43151.2|43131.2|43148.7|43128.7|3
1623925580000|2021-06-17 10:26:20|43150.8|43130.8|43141.2|43121.2|43150.8|43130.8|43136.6|43116.6|26
1623925590000|2021-06-17 10:26:30|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|1
1623925600000|2021-06-17 10:26:40|43137.1|43117.1|43136.6|43116.6|43140.8|43120.8|43136.6|43116.6|6
1623925610000|2021-06-17 10:26:50|43141.2|43121.2|43136.6|43116.6|43141.2|43121.2|43136.6|43116.6|2
1623925620000|2021-06-17 10:27:00|43137.1|43117.1|43156.6|43136.6|43156.6|43136.6|43137.1|43117.1|4
1623925630000|2021-06-17 10:27:10|43161.6|43141.6|43166.2|43146.2|43166.2|43146.2|43161.6|43141.6|5
1623925640000|2021-06-17 10:27:20|43168.7|43148.7|43181.2|43161.2|43181.2|43161.2|43168.7|43148.7|29
1623925650000|2021-06-17 10:27:30|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|5
1623925660000|2021-06-17 10:27:40|43183.3|43163.3|43177.1|43157.1|43185.8|43165.8|43177.1|43157.1|5
1623925670000|2021-06-17 10:27:50|43176.6|43156.6|43183.3|43163.3|43185.8|43165.8|43176.2|43156.2|23
1623925680000|2021-06-17 10:28:00|43178.7|43158.7|43176.6|43156.6|43181.2|43161.2|43172.5|43152.5|8
1623925690000|2021-06-17 10:28:10|43177.1|43157.1|43176.2|43156.2|43177.1|43157.1|43176.2|43156.2|3
1623925700000|2021-06-17 10:28:20|43178.7|43158.7|43181.2|43161.2|43186.2|43166.2|43178.7|43158.7|5
1623925710000|2021-06-17 10:28:30|43178.3|43158.3|43181.6|43161.6|43183.3|43163.3|43176.6|43156.6|10
1623925720000|2021-06-17 10:28:40|43186.2|43166.2|43186.2|43166.2|43189.1|43169.1|43184.1|43164.1|9
1623925730000|2021-06-17 10:28:50|43180.8|43160.8|43190.8|43170.8|43190.8|43170.8|43174.1|43154.1|16
1623925740000|2021-06-17 10:29:00|43186.6|43166.6|43183.7|43163.7|43186.6|43166.6|43181.6|43161.6|9
1623925750000|2021-06-17 10:29:10|43181.6|43161.6|43156.6|43136.6|43184.1|43164.1|43154.6|43134.6|12
1623925760000|2021-06-17 10:29:20|43157.1|43137.1|43141.6|43121.6|43157.1|43137.1|43139.1|43119.1|16
1623925770000|2021-06-17 10:29:30|43141.2|43121.2|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|13
1623925780000|2021-06-17 10:29:40|43141.6|43121.6|43139.1|43119.1|43141.6|43121.6|43136.6|43116.6|9
1623925790000|2021-06-17 10:29:50|43136.6|43116.6|43136.6|43116.6|43139.1|43119.1|43136.6|43116.6|7
1623925800000|2021-06-17 10:30:00|43139.1|43119.1|43136.6|43116.6|43141.6|43121.6|43136.6|43116.6|17
1623925810000|2021-06-17 10:30:10|43138.7|43118.7|43131.6|43111.6|43138.7|43118.7|43131.6|43111.6|12
1623925820000|2021-06-17 10:30:20|43134.1|43114.1|43124.1|43104.1|43134.1|43114.1|43124.1|43104.1|36
1623925830000|2021-06-17 10:30:30|43115.8|43095.8|43116.6|43096.6|43116.6|43096.6|43111.2|43091.2|29
1623925840000|2021-06-17 10:30:40|43117.1|43097.1|43129.1|43109.1|43129.1|43109.1|43117.1|43097.1|3
1623925850000|2021-06-17 10:30:50|43129.6|43109.6|43146.6|43126.6|43146.6|43126.6|43129.6|43109.6|10
1623925860000|2021-06-17 10:31:00|43151.6|43131.6|43149.1|43129.1|43151.6|43131.6|43146.2|43126.2|6
1623925870000|2021-06-17 10:31:10|43151.6|43131.6|43161.6|43141.6|43163.7|43143.7|43151.6|43131.6|6
1623925880000|2021-06-17 10:31:20|43162.5|43142.5|43166.6|43146.6|43166.6|43146.6|43161.6|43141.6|4
1623925890000|2021-06-17 10:31:30|43170.8|43150.8|43168.7|43148.7|43170.8|43150.8|43168.7|43148.7|5
1623925900000|2021-06-17 10:31:40|43171.2|43151.2|43161.6|43141.6|43171.2|43151.2|43161.6|43141.6|7
1623925910000|2021-06-17 10:31:50|43156.6|43136.6|43154.1|43134.1|43156.6|43136.6|43154.1|43134.1|4
1623925920000|2021-06-17 10:32:00|43151.6|43131.6|43156.6|43136.6|43156.6|43136.6|43147.1|43127.1|12
1623925930000|2021-06-17 10:32:10|43161.6|43141.6|43166.2|43146.2|43166.2|43146.2|43161.6|43141.6|2
1623925940000|2021-06-17 10:32:20|43168.3|43148.3|43170.8|43150.8|43170.8|43150.8|43166.2|43146.2|1
1623925950000|2021-06-17 10:32:30|43170.4|43150.4|43171.6|43151.6|43174.1|43154.1|43166.2|43146.2|10
1623925960000|2021-06-17 10:32:40|43176.2|43156.2|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|3
1623925970000|2021-06-17 10:32:50|43176.2|43156.2|43163.7|43143.7|43176.2|43156.2|43163.7|43143.7|8
1623925980000|2021-06-17 10:33:00|43159.1|43139.1|43156.6|43136.6|43159.1|43139.1|43151.6|43131.6|18
1623925990000|2021-06-17 10:33:10|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|4
1623926000000|2021-06-17 10:33:20|43147.1|43127.1|43138.7|43118.7|43147.1|43127.1|43138.7|43118.7|4
1623926010000|2021-06-17 10:33:30|43138.3|43118.3|43138.3|43118.3|43138.7|43118.7|43138.3|43118.3|1
1623926020000|2021-06-17 10:33:40|43138.7|43118.7|43131.2|43111.2|43138.7|43118.7|43131.2|43111.2|7
1623926030000|2021-06-17 10:33:50|43131.6|43111.6|43126.6|43106.6|43131.6|43111.6|43126.6|43106.6|9
1623926040000|2021-06-17 10:34:00|43125.8|43105.8|43116.6|43096.6|43126.2|43106.2|43116.6|43096.6|13
1623926050000|2021-06-17 10:34:10|43121.2|43101.2|43136.2|43116.2|43136.2|43116.2|43121.2|43101.2|4
1623926060000|2021-06-17 10:34:20|43136.6|43116.6|43141.2|43121.2|43141.2|43121.2|43136.2|43116.2|5
1623926070000|2021-06-17 10:34:30|43140.8|43120.8|43135.8|43115.8|43140.8|43120.8|43135.8|43115.8|0
1623926080000|2021-06-17 10:34:40|43135.4|43115.4|43126.6|43106.6|43135.4|43115.4|43126.6|43106.6|3
1623926090000|2021-06-17 10:34:50|43121.6|43101.6|43120.8|43100.8|43121.6|43101.6|43120.8|43100.8|5
1623926100000|2021-06-17 10:35:00|43118.7|43098.7|43113.7|43093.7|43118.7|43098.7|43113.7|43093.7|1
1623926110000|2021-06-17 10:35:10|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|0
1623926120000|2021-06-17 10:35:20|43109.6|43089.6|43099.2|43079.2|43109.6|43089.6|43099.2|43079.2|10
1623926130000|2021-06-17 10:35:30|43101.2|43081.2|43106.7|43086.7|43106.7|43086.7|43100.8|43080.8|12
1623926140000|2021-06-17 10:35:40|43109.2|43089.2|43123.3|43103.3|43123.3|43103.3|43109.2|43089.2|7
1623926150000|2021-06-17 10:35:50|43120.8|43100.8|43123.3|43103.3|43130|43110|43118.7|43098.7|11
1623926160000|2021-06-17 10:36:00|||||||||1
1623926170000|2021-06-17 10:36:10|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43120.8|43100.8|4
1623926180000|2021-06-17 10:36:20|43124.2|43104.2|43120.8|43100.8|43124.2|43104.2|43120.8|43100.8|1
1623926190000|2021-06-17 10:36:30|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|1
1623926200000|2021-06-17 10:36:40|43119.2|43099.2|43123.7|43103.7|43124.2|43104.2|43119.2|43099.2|2
1623926210000|2021-06-17 10:36:50|43124.2|43104.2|43131.7|43111.7|43131.7|43111.7|43124.2|43104.2|11
1623926220000|2021-06-17 10:37:00|43132.1|43112.1|43141.2|43121.2|43141.2|43121.2|43131.7|43111.7|5
1623926230000|2021-06-17 10:37:10|43143.7|43123.7|43141.7|43121.7|43143.7|43123.7|43140.8|43120.8|4
1623926240000|2021-06-17 10:37:20|43145.8|43125.8|43148.7|43128.7|43148.7|43128.7|43145.8|43125.8|2
1623926250000|2021-06-17 10:37:30|43151.2|43131.2|43154.2|43134.2|43154.2|43134.2|43151.2|43131.2|8
1623926260000|2021-06-17 10:37:40|43156.7|43136.7|43156.7|43136.7|43158.7|43138.7|43156.2|43136.2|9
1623926270000|2021-06-17 10:37:50|43156.2|43136.2|43151.7|43131.7|43156.7|43136.7|43151.7|43131.7|2
1623926280000|2021-06-17 10:38:00|43150.8|43130.8|43146.7|43126.7|43150.8|43130.8|43144.6|43124.6|1
1623926290000|2021-06-17 10:38:10|43146.2|43126.2|43142.1|43122.1|43146.7|43126.7|43142.1|43122.1|1
1623926300000|2021-06-17 10:38:20|43146.7|43126.7|43151.7|43131.7|43151.7|43131.7|43146.7|43126.7|3
1623926310000|2021-06-17 10:38:30|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|1
1623926320000|2021-06-17 10:38:40|43154.6|43134.6|43154.2|43134.2|43154.6|43134.6|43154.2|43134.2|3
1623926330000|2021-06-17 10:38:50|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|0
1623926340000|2021-06-17 10:39:00|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151.7|43131.7|1
1623926350000|2021-06-17 10:39:10|43156.2|43136.2|43164.2|43144.2|43164.2|43144.2|43156.2|43136.2|5
1623926360000|2021-06-17 10:39:20|43164.6|43144.6|43171.2|43151.2|43171.2|43151.2|43164.6|43144.6|2
1623926370000|2021-06-17 10:39:30|43166.7|43146.7|43151.7|43131.7|43166.7|43146.7|43151.7|43131.7|8
1623926380000|2021-06-17 10:39:40|43151.2|43131.2|43141.7|43121.7|43151.2|43131.2|43141.7|43121.7|5
1623926390000|2021-06-17 10:39:50|43136.7|43116.7|43136.2|43116.2|43139.2|43119.2|43136.2|43116.2|6
1623926400000|2021-06-17 10:40:00|43139.2|43119.2|43137.5|43117.5|43139.2|43119.2|43134.2|43114.2|13
1623926410000|2021-06-17 10:40:10|43137.1|43117.1|43136.7|43116.7|43137.1|43117.1|43136.7|43116.7|1
1623926420000|2021-06-17 10:40:20|43140.8|43120.8|43136.2|43116.2|43140.8|43120.8|43136.2|43116.2|1
1623926430000|2021-06-17 10:40:30|43134.2|43114.2|43126.7|43106.7|43134.2|43114.2|43126.7|43106.7|0
1623926440000|2021-06-17 10:40:40|43124.2|43104.2|43121.7|43101.7|43124.2|43104.2|43121.7|43101.7|2
1623926460000|2021-06-17 10:41:00|43121.2|43101.2|43116.2|43096.2|43121.2|43101.2|43113.7|43093.7|7
1623926470000|2021-06-17 10:41:10|43116.7|43096.7|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|1
1623926480000|2021-06-17 10:41:20|43121.2|43101.2|43121.2|43101.2|43122.1|43102.1|43121.2|43101.2|1
1623926490000|2021-06-17 10:41:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|0
1623926500000|2021-06-17 10:41:40|43116.7|43096.7|43114.2|43094.2|43116.7|43096.7|43114.2|43094.2|5
1623926510000|2021-06-17 10:41:50|43116.7|43096.7|43116.2|43096.2|43116.7|43096.7|43114.2|43094.2|0
1623926520000|2021-06-17 10:42:00|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|1
1623926530000|2021-06-17 10:42:10|43119.2|43099.2|43109.2|43089.2|43119.2|43099.2|43109.2|43089.2|9
1623926540000|2021-06-17 10:42:20|43107.1|43087.1|43104.2|43084.2|43107.1|43087.1|43104.2|43084.2|4
1623926550000|2021-06-17 10:42:30|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43104.2|43084.2|2
1623926560000|2021-06-17 10:42:40|43106.2|43086.2|43101.7|43081.7|43106.2|43086.2|43101.7|43081.7|5
1623926570000|2021-06-17 10:42:50|43104.2|43084.2|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|4
1623926580000|2021-06-17 10:43:00|43102.1|43082.1|43099.2|43079.2|43104.2|43084.2|43099.2|43079.2|0
1623926590000|2021-06-17 10:43:10|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43096.2|43076.2|8
1623926600000|2021-06-17 10:43:20|43099.2|43079.2|43102.1|43082.1|43102.1|43082.1|43099.2|43079.2|2
1623926610000|2021-06-17 10:43:30|43101.7|43081.7|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|0
1623926620000|2021-06-17 10:43:40|43104.2|43084.2|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|1
1623926630000|2021-06-17 10:43:50|43099.2|43079.2|43094.2|43074.2|43099.2|43079.2|43094.2|43074.2|8
1623926640000|2021-06-17 10:44:00|||||||||5
1623926650000|2021-06-17 10:44:10|43089.2|43069.2|43081.7|43061.7|43089.2|43069.2|43081.7|43061.7|10
1623926660000|2021-06-17 10:44:20|43079.2|43059.2|43074.2|43054.2|43081.2|43061.2|43074.2|43054.2|4
1623926670000|2021-06-17 10:44:30|43073.7|43053.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|4
1623926680000|2021-06-17 10:44:40|43071.7|43051.7|43063.7|43043.7|43071.7|43051.7|43063.7|43043.7|18
1623926690000|2021-06-17 10:44:50|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|3
1623926700000|2021-06-17 10:45:00|||||||||6
1623926710000|2021-06-17 10:45:10|43066.2|43046.2|43066.7|43046.7|43068.7|43048.7|43066.2|43046.2|4
1623926720000|2021-06-17 10:45:20|43069.2|43049.2|43072.1|43052.1|43072.1|43052.1|43066.7|43046.7|7
1623926730000|2021-06-17 10:45:30|43074.6|43054.6|43079.6|43059.6|43080|43060|43074.6|43054.6|4
1623926740000|2021-06-17 10:45:40|43082.1|43062.1|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|0
1623926750000|2021-06-17 10:45:50|43082.1|43062.1|43089.2|43069.2|43089.2|43069.2|43082.1|43062.1|9
1623926760000|2021-06-17 10:46:00|43091.2|43071.2|43098.7|43078.7|43098.7|43078.7|43091.2|43071.2|9
1623926770000|2021-06-17 10:46:10|43099.6|43079.6|43096.7|43076.7|43101.7|43081.7|43096.7|43076.7|7
1623926780000|2021-06-17 10:46:20|43094.2|43074.2|43089.2|43069.2|43094.2|43074.2|43089.2|43069.2|2
1623926790000|2021-06-17 10:46:30|43088.7|43068.7|43084.2|43064.2|43088.7|43068.7|43084.2|43064.2|1
1623926800000|2021-06-17 10:46:40|43082.1|43062.1|43076.7|43056.7|43082.1|43062.1|43076.7|43056.7|4
1623926810000|2021-06-17 10:46:50|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1623926820000|2021-06-17 10:47:00|43070.8|43050.8|43066.7|43046.7|43070.8|43050.8|43066.7|43046.7|2
1623926830000|2021-06-17 10:47:10|43064.2|43044.2|43059.2|43039.2|43066.7|43046.7|43059.2|43039.2|7
1623926840000|2021-06-17 10:47:20|43059.6|43039.6|43062.1|43042.1|43064.2|43044.2|43059.6|43039.6|3
1623926850000|2021-06-17 10:47:30|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|0
1623926860000|2021-06-17 10:47:40|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|3
1623926870000|2021-06-17 10:47:50|43061.7|43041.7|43061.7|43041.7|43064.2|43044.2|43061.7|43041.7|1
1623926880000|2021-06-17 10:48:00|43062.1|43042.1|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|1
1623926890000|2021-06-17 10:48:10|43066.2|43046.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|6
1623926900000|2021-06-17 10:48:20|43064.2|43044.2|43066.7|43046.7|43069.2|43049.2|43064.2|43044.2|1
1623926910000|2021-06-17 10:48:30|43068.7|43048.7|43074.6|43054.6|43074.6|43054.6|43066.7|43046.7|3
1623926920000|2021-06-17 10:48:40|43077.1|43057.1|43074.2|43054.2|43077.1|43057.1|43074.2|43054.2|4
1623926930000|2021-06-17 10:48:50|43073.7|43053.7|43066.7|43046.7|43073.7|43053.7|43066.7|43046.7|3
1623926940000|2021-06-17 10:49:00|43064.6|43044.6|43064.2|43044.2|43069.2|43049.2|43063.7|43043.7|7
1623926950000|2021-06-17 10:49:10|43061.2|43041.2|43060.8|43040.8|43063.7|43043.7|43060.8|43040.8|5
1623926960000|2021-06-17 10:49:20|43056.2|43036.2|43048.7|43028.7|43056.2|43036.2|43048.7|43028.7|84
1623926970000|2021-06-17 10:49:30|43049.2|43029.2|43036.7|43016.7|43049.2|43029.2|43036.7|43016.7|13
1623926980000|2021-06-17 10:49:40|43034.6|43014.6|43031.2|43011.2|43034.6|43014.6|43031.2|43011.2|7
1623926990000|2021-06-17 10:49:50|43028.7|43008.7|43029.2|43009.2|43029.2|43009.2|43028.3|43008.3|5
1623927000000|2021-06-17 10:50:00|43024.2|43004.2|43036.2|43016.2|43036.2|43016.2|43024.2|43004.2|17
1623927010000|2021-06-17 10:50:10|43039.2|43019.2|43046.7|43026.7|43046.7|43026.7|43039.2|43019.2|4
1623927020000|2021-06-17 10:50:20|43046.2|43026.2|43036.7|43016.7|43046.2|43026.2|43036.7|43016.7|8
1623927030000|2021-06-17 10:50:30|43034.2|43014.2|43033.7|43013.7|43034.2|43014.2|43033.3|43013.3|7
1623927040000|2021-06-17 10:50:40|43036.2|43016.2|43035.8|43015.8|43036.2|43016.2|43035.8|43015.8|1
1623927050000|2021-06-17 10:50:50|43036.2|43016.2|43031.2|43011.2|43036.2|43016.2|43031.2|43011.2|1
1623927060000|2021-06-17 10:51:00|43031.7|43011.7|43036.2|43016.2|43036.2|43016.2|43031.7|43011.7|7
1623927070000|2021-06-17 10:51:10|43036.7|43016.7|43031.7|43011.7|43036.7|43016.7|43031.7|43011.7|2
1623927080000|2021-06-17 10:51:20|43026.7|43006.7|43026.2|43006.2|43026.7|43006.7|43026.2|43006.2|13
1623927090000|2021-06-17 10:51:30|43023.7|43003.7|43019.2|42999.2|43023.7|43003.7|43018.7|42998.7|10
1623927100000|2021-06-17 10:51:40|43019.6|42999.6|43024.2|43004.2|43024.2|43004.2|43019.6|42999.6|21
1623927110000|2021-06-17 10:51:50|43026.7|43006.7|43023.7|43003.7|43026.7|43006.7|43023.7|43003.7|4
1623927120000|2021-06-17 10:52:00|43021.2|43001.2|43021.2|43001.2|43021.7|43001.7|43021.2|43001.2|2
1623927130000|2021-06-17 10:52:10|43021.7|43001.7|43001.7|42981.7|43023.7|43003.7|43001.7|42981.7|11
1623927140000|2021-06-17 10:52:20|42998.7|42978.7|42991.7|42971.7|42998.7|42978.7|42989.2|42969.2|8
1623927150000|2021-06-17 10:52:30|42988.7|42968.7|42983.7|42963.7|42990.8|42970.8|42981.7|42961.7|7
1623927160000|2021-06-17 10:52:40|42979.6|42959.6|42990.8|42970.8|42990.8|42970.8|42979.2|42959.2|14
1623927170000|2021-06-17 10:52:50|42991.2|42971.2|42991.2|42971.2|42995.4|42975.4|42991.2|42971.2|10
1623927180000|2021-06-17 10:53:00|42990.8|42970.8|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|2
1623927190000|2021-06-17 10:53:10|42986.2|42966.2|42979.2|42959.2|42986.2|42966.2|42978.7|42958.7|7
1623927200000|2021-06-17 10:53:20|42981.2|42961.2|42986.2|42966.2|42986.2|42966.2|42981.2|42961.2|15
1623927210000|2021-06-17 10:53:30|42988.3|42968.3|42991.7|42971.7|42995.8|42975.8|42988.3|42968.3|2
1623927220000|2021-06-17 10:53:40|42993.7|42973.7|42991.7|42971.7|42996.7|42976.7|42989.2|42969.2|4
1623927230000|2021-06-17 10:53:50|42992.1|42972.1|42996.2|42976.2|43001.2|42981.2|42992.1|42972.1|3
1623927240000|2021-06-17 10:54:00|42995.8|42975.8|42986.7|42966.7|42996.2|42976.2|42986.7|42966.7|4
1623927250000|2021-06-17 10:54:10|42984.6|42964.6|42986.7|42966.7|42986.7|42966.7|42981.7|42961.7|2
1623927260000|2021-06-17 10:54:20|42989.2|42969.2|42994.2|42974.2|42994.2|42974.2|42989.2|42969.2|1
1623927270000|2021-06-17 10:54:30|42996.7|42976.7|42999.6|42979.6|42999.6|42979.6|42996.7|42976.7|8
1623927280000|2021-06-17 10:54:40|42999.2|42979.2|43006.7|42986.7|43006.7|42986.7|42999.2|42979.2|2
1623927290000|2021-06-17 10:54:50|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|11
1623927300000|2021-06-17 10:55:00|42999.2|42979.2|42978.8|42958.8|42999.2|42979.2|42978.8|42958.8|6
1623927310000|2021-06-17 10:55:10|42979.2|42959.2|42978.8|42958.8|42981.3|42961.3|42978.8|42958.8|2
1623927320000|2021-06-17 10:55:20|42981.3|42961.3|42986.7|42966.7|42990.8|42970.8|42981.3|42961.3|7
1623927330000|2021-06-17 10:55:30|42986.3|42966.3|42986.3|42966.3|42990.8|42970.8|42986.3|42966.3|6
1623927340000|2021-06-17 10:55:40|42984.2|42964.2|42976.3|42956.3|42984.2|42964.2|42974.2|42954.2|8
1623927350000|2021-06-17 10:55:50|42976.7|42956.7|42979.6|42959.6|42979.6|42959.6|42976.7|42956.7|3
1623927360000|2021-06-17 10:56:00|42979.2|42959.2|42996.7|42976.7|42996.7|42976.7|42979.2|42959.2|8
1623927370000|2021-06-17 10:56:10|42997.1|42977.1|43001.3|42981.3|43001.7|42981.7|42996.7|42976.7|5
1623927380000|2021-06-17 10:56:20|42996.7|42976.7|43001.7|42981.7|43001.7|42981.7|42996.7|42976.7|2
1623927390000|2021-06-17 10:56:30|43004.2|42984.2|43012.1|42992.1|43012.1|42992.1|43004.2|42984.2|25
1623927400000|2021-06-17 10:56:40|43011.7|42991.7|43012.1|42992.1|43012.1|42992.1|43011.7|42991.7|0
1623927410000|2021-06-17 10:56:50|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.3|42991.3|6
1623927420000|2021-06-17 10:57:00|43011.3|42991.3|43014.2|42994.2|43014.2|42994.2|43008.8|42988.8|4
1623927430000|2021-06-17 10:57:10|43013.8|42993.8|43011.3|42991.3|43013.8|42993.8|43011.3|42991.3|2
1623927450000|2021-06-17 10:57:30|43008.8|42988.8|43011.7|42991.7|43011.7|42991.7|43006.3|42986.3|17
1623927460000|2021-06-17 10:57:40|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|0
1623927470000|2021-06-17 10:57:50|43011.3|42991.3|42999.6|42979.6|43011.3|42991.3|42999.6|42979.6|3
1623927480000|2021-06-17 10:58:00|43002.1|42982.1|43004.2|42984.2|43004.2|42984.2|43002.1|42982.1|20
1623927490000|2021-06-17 10:58:10|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|0
1623927500000|2021-06-17 10:58:20|43008.8|42988.8|43010.8|42990.8|43011.3|42991.3|43006.7|42986.7|2
1623927510000|2021-06-17 10:58:30|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|2
1623927520000|2021-06-17 10:58:40|43016.3|42996.3|43021.3|43001.3|43021.7|43001.7|43016.3|42996.3|33
1623927530000|2021-06-17 10:58:50|43020.8|43000.8|43018.8|42998.8|43020.8|43000.8|43018.3|42998.3|0
1623927540000|2021-06-17 10:59:00|43019.2|42999.2|43016.3|42996.3|43019.2|42999.2|43016.3|42996.3|2
1623927550000|2021-06-17 10:59:10|43016.7|42996.7|43016.3|42996.3|43016.7|42996.7|43011.3|42991.3|2
1623927560000|2021-06-17 10:59:20|43018.3|42998.3|43021.3|43001.3|43025.8|43005.8|43018.3|42998.3|5
1623927570000|2021-06-17 10:59:30|43020.8|43000.8|43021.3|43001.3|43025.8|43005.8|43020.8|43000.8|2
1623927580000|2021-06-17 10:59:40|43020.8|43000.8|43016.3|42996.3|43020.8|43000.8|43016.3|42996.3|3
1623927590000|2021-06-17 10:59:50|43011.7|42991.7|43010.8|42990.8|43011.7|42991.7|43010.8|42990.8|1
1623927600000|2021-06-17 11:00:00|43005.8|42985.8|43000.4|42980.4|43005.8|42985.8|43000.4|42980.4|6
1623927610000|2021-06-17 11:00:10|42996.3|42976.3|43000.8|42980.8|43001.3|42981.3|42994.2|42974.2|4
1623927620000|2021-06-17 11:00:20|42998.8|42978.8|43001.3|42981.3|43001.7|42981.7|42998.8|42978.8|5
1623927630000|2021-06-17 11:00:30|43000.8|42980.8|43005.8|42985.8|43006.3|42986.3|43000.8|42980.8|2
1623927640000|2021-06-17 11:00:40|43003.8|42983.8|43001.7|42981.7|43003.8|42983.8|43001.3|42981.3|3
1623927650000|2021-06-17 11:00:50|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|1
1623927660000|2021-06-17 11:01:00|43001.7|42981.7|43004.2|42984.2|43004.2|42984.2|43001.7|42981.7|1
1623927670000|2021-06-17 11:01:10|43008.8|42988.8|43020.8|43000.8|43020.8|43000.8|43008.8|42988.8|9
1623927680000|2021-06-17 11:01:20|43018.3|42998.3|43021.3|43001.3|43023.8|43003.8|43016.3|42996.3|4
1623927690000|2021-06-17 11:01:30|43021.7|43001.7|43021.3|43001.3|43025.8|43005.8|43020.8|43000.8|7
1623927710000|2021-06-17 11:01:50|43021.7|43001.7|43026.3|43006.3|43026.3|43006.3|43021.3|43001.3|2
1623927720000|2021-06-17 11:02:00|43026.7|43006.7|43026.3|43006.3|43026.7|43006.7|43023.8|43003.8|14
1623927730000|2021-06-17 11:02:10|43025.8|43005.8|43029.2|43009.2|43029.2|43009.2|43021.7|43001.7|4
1623927740000|2021-06-17 11:02:20|43031.3|43011.3|43026.7|43006.7|43033.3|43013.3|43026.7|43006.7|6
1623927750000|2021-06-17 11:02:30|43028.8|43008.8|43034.2|43014.2|43034.2|43014.2|43028.8|43008.8|5
1623927760000|2021-06-17 11:02:40|43034.6|43014.6|43034.2|43014.2|43034.6|43014.6|43034.2|43014.2|1
1623927770000|2021-06-17 11:02:50|43034.6|43014.6|43031.3|43011.3|43034.6|43014.6|43031.3|43011.3|1
1623927780000|2021-06-17 11:03:00|43026.3|43006.3|43011.3|42991.3|43026.3|43006.3|43011.3|42991.3|11
1623927790000|2021-06-17 11:03:10|43011.7|42991.7|43011.7|42991.7|43016.3|42996.3|43011.3|42991.3|2
1623927800000|2021-06-17 11:03:20|43012.1|42992.1|43016.7|42996.7|43016.7|42996.7|43012.1|42992.1|2
1623927810000|2021-06-17 11:03:30|43015.8|42995.8|43011.7|42991.7|43016.7|42996.7|43011.7|42991.7|0
1623927820000|2021-06-17 11:03:40|43013.8|42993.8|43016.7|42996.7|43016.7|42996.7|43011.7|42991.7|1
1623927830000|2021-06-17 11:03:50|43019.2|42999.2|43026.7|43006.7|43026.7|43006.7|43019.2|42999.2|0
1623927840000|2021-06-17 11:04:00|43031.7|43011.7|43029.2|43009.2|43033.8|43013.8|43029.2|43009.2|5
1623927850000|2021-06-17 11:04:10|43021.7|43001.7|43021.3|43001.3|43021.7|43001.7|43016.7|42996.7|6
1623927860000|2021-06-17 11:04:20|43021.7|43001.7|43016.7|42996.7|43021.7|43001.7|43016.7|42996.7|2
1623927870000|2021-06-17 11:04:30|43016.3|42996.3|43014.2|42994.2|43016.3|42996.3|43014.2|42994.2|2
1623927900000|2021-06-17 11:05:00|43011.7|42991.7|43009.2|42989.2|43011.7|42991.7|43009.2|42989.2|9
1623927910000|2021-06-17 11:05:10|43002.1|42982.1|42996.3|42976.3|43002.1|42982.1|42991.7|42971.7|17
1623927920000|2021-06-17 11:05:20|42998.8|42978.8|43008.8|42988.8|43008.8|42988.8|42996.7|42976.7|4
1623927930000|2021-06-17 11:05:30|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43013.8|42993.8|0
1623927940000|2021-06-17 11:05:40|43016.7|42996.7|43026.3|43006.3|43026.3|43006.3|43016.7|42996.7|6
1623927950000|2021-06-17 11:05:50|43025.8|43005.8|43021.3|43001.3|43026.3|43006.3|43021.3|43001.3|6
1623927960000|2021-06-17 11:06:00|43016.3|42996.3|43006.7|42986.7|43016.3|42996.3|43006.7|42986.7|4
1623927970000|2021-06-17 11:06:10|||||||||3
1623927980000|2021-06-17 11:06:20|43009.2|42989.2|43016.7|42996.7|43016.7|42996.7|43009.2|42989.2|2
1623927990000|2021-06-17 11:06:30|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43014.2|42994.2|2
1623928000000|2021-06-17 11:06:40|43016.7|42996.7|43011.7|42991.7|43016.7|42996.7|43011.7|42991.7|3
1623928010000|2021-06-17 11:06:50|43012.1|42992.1|43016.7|42996.7|43016.7|42996.7|43011.7|42991.7|3
1623928020000|2021-06-17 11:07:00|43017.1|42997.1|43029.2|43009.2|43029.2|43009.2|43017.1|42997.1|5
1623928030000|2021-06-17 11:07:10|43028.8|43008.8|43034.2|43014.2|43034.2|43014.2|43028.8|43008.8|4
1623928040000|2021-06-17 11:07:20|43033.8|43013.8|43026.3|43006.3|43033.8|43013.8|43026.3|43006.3|8
1623928050000|2021-06-17 11:07:30|43013.8|42993.8|43011.7|42991.7|43013.8|42993.8|43008.8|42988.8|8
1623928060000|2021-06-17 11:07:40|43016.7|42996.7|43021.3|43001.3|43021.3|43001.3|43016.7|42996.7|0
1623928070000|2021-06-17 11:07:50|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|0
1623928080000|2021-06-17 11:08:00|43018.8|42998.8|43014.2|42994.2|43018.8|42998.8|43009.6|42989.6|9
1623928090000|2021-06-17 11:08:10|43013.8|42993.8|43019.2|42999.2|43019.2|42999.2|43011.3|42991.3|4
1623928100000|2021-06-17 11:08:20|43016.7|42996.7|43026.3|43006.3|43026.3|43006.3|43016.7|42996.7|5
1623928110000|2021-06-17 11:08:30|43023.8|43003.8|43026.7|43006.7|43026.7|43006.7|43023.8|43003.8|0
1623928120000|2021-06-17 11:08:40|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|0
1623928130000|2021-06-17 11:08:50|43026.7|43006.7|43021.7|43001.7|43026.7|43006.7|43021.3|43001.3|2
1623928140000|2021-06-17 11:09:00|43021.3|43001.3|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|5
1623928150000|2021-06-17 11:09:10|43021.3|43001.3|43017.1|42997.1|43021.7|43001.7|43017.1|42997.1|1
1623928160000|2021-06-17 11:09:20|43019.2|42999.2|43021.7|43001.7|43022.1|43002.1|43019.2|42999.2|3
1623928170000|2021-06-17 11:09:30|43021.3|43001.3|43021.3|43001.3|43021.7|43001.7|43021.3|43001.3|1
1623928180000|2021-06-17 11:09:40|43019.2|42999.2|43031.3|43011.3|43031.3|43011.3|43019.2|42999.2|10
1623928190000|2021-06-17 11:09:50|43035.8|43015.8|43031.7|43011.7|43035.8|43015.8|43031.7|43011.7|1
1623928200000|2021-06-17 11:10:00|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|1
1623928210000|2021-06-17 11:10:10|43033.3|43013.3|43010.8|42990.8|43034.2|43014.2|42997.5|42977.5|18
1623928220000|2021-06-17 11:10:20|43011.3|42991.3|43013.8|42993.8|43018.3|42998.3|43011.3|42991.3|1
1623928230000|2021-06-17 11:10:30|43013.3|42993.3|43013.3|42993.3|43013.8|42993.8|43013.3|42993.3|0
1623928240000|2021-06-17 11:10:40|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|2
1623928250000|2021-06-17 11:10:50|43014.2|42994.2|43016.7|42996.7|43018.3|42998.3|43014.2|42994.2|1
1623928260000|2021-06-17 11:11:00|43016.3|42996.3|43011.7|42991.7|43016.7|42996.7|43011.7|42991.7|5
1623928270000|2021-06-17 11:11:10|43012.1|42992.1|43016.7|42996.7|43016.7|42996.7|43012.1|42992.1|3
1623928280000|2021-06-17 11:11:20|43018.8|42998.8|43016.7|42996.7|43018.8|42998.8|43016.3|42996.3|1
1623928290000|2021-06-17 11:11:30|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1623928300000|2021-06-17 11:11:40|43021.7|43001.7|43021.3|43001.3|43021.7|43001.7|43020.8|43000.8|1
1623928310000|2021-06-17 11:11:50|43016.7|42996.7|43021.3|43001.3|43021.3|43001.3|43016.7|42996.7|4
1623928320000|2021-06-17 11:12:00|43021.7|43001.7|43021.3|43001.3|43023.8|43003.8|43019.2|42999.2|12
1623928330000|2021-06-17 11:12:10|43021.7|43001.7|43014.2|42994.2|43026.7|43006.7|43014.2|42994.2|17
1623928340000|2021-06-17 11:12:20|43011.7|42991.7|43016.3|42996.3|43016.7|42996.7|43011.7|42991.7|4
1623928350000|2021-06-17 11:12:30|43016.7|42996.7|43018.8|42998.8|43018.8|42998.8|43016.7|42996.7|0
1623928360000|2021-06-17 11:12:40|43016.7|42996.7|43029.2|43009.2|43029.2|43009.2|43016.7|42996.7|12
1623928370000|2021-06-17 11:12:50|43026.7|43006.7|43026.3|43006.3|43026.7|43006.7|43026.3|43006.3|8
1623928380000|2021-06-17 11:13:00|43026.7|43006.7|43040.9|43020.9|43040.9|43020.9|43026.3|43006.3|11
1623928390000|2021-06-17 11:13:10|43040.4|43020.4|43036.3|43016.3|43040.4|43020.4|43036.3|43016.3|5
1623928400000|2021-06-17 11:13:20|43034.2|43014.2|43036.7|43016.7|43045.9|43025.9|43034.2|43014.2|10
1623928410000|2021-06-17 11:13:30|43035.9|43015.9|43041.7|43021.7|43041.7|43021.7|43035.9|43015.9|4
1623928420000|2021-06-17 11:13:40|43042.1|43022.1|43041.7|43021.7|43042.1|43022.1|43041.7|43021.7|0
1623928430000|2021-06-17 11:13:50|43042.1|43022.1|43039.2|43019.2|43044.6|43024.6|43039.2|43019.2|9
1623928440000|2021-06-17 11:14:00|43040|43020|43060.4|43040.4|43062.5|43042.5|43040|43020|37
1623928450000|2021-06-17 11:14:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43055.9|43035.9|5
1623928460000|2021-06-17 11:14:20|43060.9|43040.9|43060.9|43040.9|43062.9|43042.9|43056.3|43036.3|3
1623928470000|2021-06-17 11:14:30|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|3
1623928480000|2021-06-17 11:14:40|43065.9|43045.9|43056.7|43036.7|43065.9|43045.9|43056.7|43036.7|11
1623928490000|2021-06-17 11:14:50|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43049.6|43029.6|15
1623928500000|2021-06-17 11:15:00|43051.3|43031.3|43053.4|43033.4|43056.7|43036.7|43051.3|43031.3|17
1623928510000|2021-06-17 11:15:10|43047.1|43027.1|43041.3|43021.3|43047.1|43027.1|43041.3|43021.3|16
1623928520000|2021-06-17 11:15:20|43043.4|43023.4|43041.7|43021.7|43043.8|43023.8|43041.3|43021.3|5
1623928530000|2021-06-17 11:15:30|43043.8|43023.8|43041.3|43021.3|43043.8|43023.8|43041.3|43021.3|0
1623928540000|2021-06-17 11:15:40|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|4
1623928550000|2021-06-17 11:15:50|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|4
1623928560000|2021-06-17 11:16:00|43038.8|43018.8|43041.3|43021.3|43041.3|43021.3|43036.3|43016.3|4
1623928570000|2021-06-17 11:16:10|43038.8|43018.8|43048.8|43028.8|43048.8|43028.8|43038.8|43018.8|16
1623928580000|2021-06-17 11:16:20|43050.9|43030.9|43048.8|43028.8|43050.9|43030.9|43046.3|43026.3|3
1623928590000|2021-06-17 11:16:30|43046.7|43026.7|43050.9|43030.9|43050.9|43030.9|43046.7|43026.7|1
1623928600000|2021-06-17 11:16:40|43048.8|43028.8|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|3
1623928610000|2021-06-17 11:16:50|43048.8|43028.8|43044.2|43024.2|43048.8|43028.8|43044.2|43024.2|7
1623928620000|2021-06-17 11:17:00|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|1
1623928630000|2021-06-17 11:17:10|43044.2|43024.2|43041.7|43021.7|43044.2|43024.2|43041.7|43021.7|2
1623928640000|2021-06-17 11:17:20|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43034.6|43014.6|9
1623928650000|2021-06-17 11:17:30|43038.8|43018.8|43043.4|43023.4|43043.4|43023.4|43038.8|43018.8|0
1623928660000|2021-06-17 11:17:40|43043.8|43023.8|43045.9|43025.9|43045.9|43025.9|43043.8|43023.8|1
1623928670000|2021-06-17 11:17:50|43048.4|43028.4|43041.3|43021.3|43048.4|43028.4|43036.7|43016.7|10
1623928680000|2021-06-17 11:18:00|43041.7|43021.7|43044.2|43024.2|43044.2|43024.2|43041.3|43021.3|2
1623928690000|2021-06-17 11:18:10|43046.3|43026.3|43068.4|43048.4|43068.4|43048.4|43046.3|43026.3|16
1623928700000|2021-06-17 11:18:20|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|9
1623928710000|2021-06-17 11:18:30|43061.3|43041.3|43061.7|43041.7|43061.7|43041.7|43061.3|43041.3|5
1623928720000|2021-06-17 11:18:40|||||||||1
1623928730000|2021-06-17 11:18:50|43061.3|43041.3|43059.2|43039.2|43061.7|43041.7|43056.3|43036.3|8
1623928740000|2021-06-17 11:19:00|43061.3|43041.3|43061.3|43041.3|43061.7|43041.7|43061.3|43041.3|4
1623928750000|2021-06-17 11:19:10|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|5
1623928760000|2021-06-17 11:19:20|43053.4|43033.4|43056.7|43036.7|43056.7|43036.7|43051.3|43031.3|4
1623928770000|2021-06-17 11:19:30|43056.3|43036.3|43051.7|43031.7|43056.3|43036.3|43051.3|43031.3|9
1623928780000|2021-06-17 11:19:40|43056.3|43036.3|43066.3|43046.3|43070.9|43050.9|43056.3|43036.3|29
1623928790000|2021-06-17 11:19:50|43065.9|43045.9|43073.4|43053.4|43073.4|43053.4|43063.4|43043.4|25
1623928800000|2021-06-17 11:20:00|43073.8|43053.8|43071.7|43051.7|43085.9|43065.9|43069.2|43049.2|44
1623928810000|2021-06-17 11:20:10|43013.8|42993.8|43021.7|43001.7|43031.7|43011.7|43013.8|42993.8|32
1623928820000|2021-06-17 11:20:20|43019.2|42999.2|43026.3|43006.3|43028.8|43008.8|43019.2|42999.2|15
1623928830000|2021-06-17 11:20:30|43026.7|43006.7|43050.9|43030.9|43050.9|43030.9|43026.7|43006.7|28
1623928840000|2021-06-17 11:20:40|43048.4|43028.4|43043.4|43023.4|43048.4|43028.4|43040.4|43020.4|16
1623928850000|2021-06-17 11:20:50|43041.3|43021.3|43041.7|43021.7|43043.8|43023.8|43040.9|43020.9|5
1623928860000|2021-06-17 11:21:00|43040.9|43020.9|43041.7|43021.7|43043.8|43023.8|43038.8|43018.8|7
1623928870000|2021-06-17 11:21:10|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|0
1623928880000|2021-06-17 11:21:20|43045.9|43025.9|43046.3|43026.3|43046.3|43026.3|43041.7|43021.7|3
1623928890000|2021-06-17 11:21:30|43041.7|43021.7|43046.3|43026.3|43046.3|43026.3|43041.7|43021.7|2
1623928900000|2021-06-17 11:21:40|43046.7|43026.7|43044.6|43024.6|43049.2|43029.2|43044.6|43024.6|8
1623928910000|2021-06-17 11:21:50|43044.2|43024.2|43041.7|43021.7|43044.2|43024.2|43041.7|43021.7|2
1623928920000|2021-06-17 11:22:00|43043.8|43023.8|43043.4|43023.4|43043.8|43023.8|43041.3|43021.3|0
1623928930000|2021-06-17 11:22:10|43041.3|43021.3|43027.1|43007.1|43043.4|43023.4|43027.1|43007.1|1
1623928940000|2021-06-17 11:22:20|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|7
1623928950000|2021-06-17 11:22:30|43023.8|43003.8|42991.3|42971.3|43023.8|43003.8|42990.9|42970.9|18
1623928960000|2021-06-17 11:22:40|42993.8|42973.8|42966.7|42946.7|42995.9|42975.9|42966.7|42946.7|36
1623928970000|2021-06-17 11:22:50|42967.5|42947.5|42967.1|42947.1|42971.7|42951.7|42966.7|42946.7|11
1623928980000|2021-06-17 11:23:00|42966.7|42946.7|42976.7|42956.7|42976.7|42956.7|42966.7|42946.7|4
1623928990000|2021-06-17 11:23:10|42976.3|42956.3|42971.3|42951.3|42976.3|42956.3|42971.3|42951.3|8
1623929000000|2021-06-17 11:23:20|42971.7|42951.7|42971.3|42951.3|42971.7|42951.7|42969.2|42949.2|1
1623929010000|2021-06-17 11:23:30|42971.7|42951.7|42972.1|42952.1|42972.1|42952.1|42971.7|42951.7|6
1623929020000|2021-06-17 11:23:40|42974.2|42954.2|42978.8|42958.8|42988.4|42968.4|42974.2|42954.2|11
1623929030000|2021-06-17 11:23:50|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|3
1623929040000|2021-06-17 11:24:00|42976.7|42956.7|42979.2|42959.2|42981.7|42961.7|42976.7|42956.7|3
1623929050000|2021-06-17 11:24:10|42981.7|42961.7|42979.6|42959.6|42981.7|42961.7|42979.6|42959.6|1
1623929060000|2021-06-17 11:24:20|42980|42960|42990.9|42970.9|42990.9|42970.9|42980|42960|151
1623929070000|2021-06-17 11:24:30|42988.8|42968.8|42986.7|42966.7|42991.7|42971.7|42986.7|42966.7|0
1623929080000|2021-06-17 11:24:40|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|42989.2|42969.2|0
1623929090000|2021-06-17 11:24:50|42991.3|42971.3|42989.2|42969.2|42991.7|42971.7|42986.7|42966.7|13
1623929100000|2021-06-17 11:25:00|42986.7|42966.7|42967.1|42947.1|42991.7|42971.7|42967.1|42947.1|22
1623929110000|2021-06-17 11:25:10|42964.6|42944.6|42971.7|42951.7|42971.7|42951.7|42964.6|42944.6|32
1623929120000|2021-06-17 11:25:20|42969.2|42949.2|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|12
1623929130000|2021-06-17 11:25:30|42974.6|42954.6|42974.2|42954.2|42974.6|42954.6|42971.7|42951.7|5
1623929140000|2021-06-17 11:25:40|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|3
1623929150000|2021-06-17 11:25:50|42974.2|42954.2|42976.7|42956.7|42976.7|42956.7|42974.2|42954.2|4
1623929160000|2021-06-17 11:26:00|42974.2|42954.2|42981.7|42961.7|42981.7|42961.7|42972.5|42952.5|132
1623929170000|2021-06-17 11:26:10|42982.1|42962.1|42989.6|42969.6|42992.5|42972.5|42982.1|42962.1|3
1623929180000|2021-06-17 11:26:20|42992.1|42972.1|42984.6|42964.6|42992.1|42972.1|42984.6|42964.6|7
1623929190000|2021-06-17 11:26:30|42986.7|42966.7|42984.6|42964.6|42987.1|42967.1|42984.6|42964.6|5
1623929200000|2021-06-17 11:26:40|42985|42965|42987.5|42967.5|42987.5|42967.5|42985|42965|5
1623929210000|2021-06-17 11:26:50|42989.6|42969.6|43005|42985|43007.5|42987.5|42989.6|42969.6|18
1623929220000|2021-06-17 11:27:00|43007.5|42987.5|43000|42980|43014.2|42994.2|43000|42980|14
1623929230000|2021-06-17 11:27:10|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1623929240000|2021-06-17 11:27:20|43000|42980|42997.9|42977.9|43002.5|42982.5|42997.9|42977.9|3
1623929250000|2021-06-17 11:27:30|42997.5|42977.5|42994.6|42974.6|42997.5|42977.5|42994.6|42974.6|4
1623929260000|2021-06-17 11:27:40|42995|42975|43000|42980|43002.1|42982.1|42995|42975|8
1623929270000|2021-06-17 11:27:50|43000.4|42980.4|43005|42985|43005|42985|43000.4|42980.4|6
1623929280000|2021-06-17 11:28:00|43002.5|42982.5|43004.6|42984.6|43005|42985|43002.5|42982.5|7
1623929290000|2021-06-17 11:28:10|43002.5|42982.5|43005|42985|43007.5|42987.5|43002.5|42982.5|1
1623929300000|2021-06-17 11:28:20|43005.4|42985.4|42990|42970|43007.5|42987.5|42990|42970|12
1623929310000|2021-06-17 11:28:30|42990.4|42970.4|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|3
1623929320000|2021-06-17 11:28:40|||||||||6
1623929330000|2021-06-17 11:28:50|42985|42965|42985|42965|42985|42965|42982.9|42962.9|2
1623929340000|2021-06-17 11:29:00|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|3
1623929350000|2021-06-17 11:29:10|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42980|42960|5
1623929360000|2021-06-17 11:29:20|42982.9|42962.9|42980|42960|42985|42965|42980|42960|4
1623929370000|2021-06-17 11:29:30|||||||||1
1623929380000|2021-06-17 11:29:40|42982.5|42962.5|42982.5|42962.5|42982.9|42962.9|42982.5|42962.5|2
1623929400000|2021-06-17 11:30:00|42985|42965|42985|42965|42985.4|42965.4|42985|42965|9
1623929410000|2021-06-17 11:30:10|42984.6|42964.6|42980|42960|42984.6|42964.6|42980|42960|8
1623929420000|2021-06-17 11:30:20|42979.6|42959.6|42980|42960|42980|42960|42977.5|42957.5|0
1623929430000|2021-06-17 11:30:30|42987.1|42967.1|43002.5|42982.5|43002.5|42982.5|42987.1|42967.1|9
1623929440000|2021-06-17 11:30:40|43002.1|42982.1|42990|42970|43002.1|42982.1|42990|42970|6
1623929450000|2021-06-17 11:30:50|||||||||3
1623929460000|2021-06-17 11:31:00|42987.5|42967.5|42980|42960|42987.5|42967.5|42980|42960|12
1623929470000|2021-06-17 11:31:10|||||||||2
1623929480000|2021-06-17 11:31:20|42982.5|42962.5|42987.5|42967.5|42987.5|42967.5|42982.5|42962.5|3
1623929490000|2021-06-17 11:31:30|42987.1|42967.1|42982.5|42962.5|42987.1|42967.1|42982.5|42962.5|3
1623929500000|2021-06-17 11:31:40|42985|42965|42982.5|42962.5|42985|42965|42982.1|42962.1|4
1623929510000|2021-06-17 11:31:50|42985|42965|42990|42970|42990|42970|42982.5|42962.5|13
1623929520000|2021-06-17 11:32:00|42994.2|42974.2|43000|42980|43000|42980|42994.2|42974.2|5
1623929530000|2021-06-17 11:32:10|43000.4|42980.4|42997.5|42977.5|43007.5|42987.5|42997.5|42977.5|17
1623929540000|2021-06-17 11:32:20|43002.1|42982.1|43005.9|42985.9|43005.9|42985.9|42997.5|42977.5|4
1623929550000|2021-06-17 11:32:30|43005.4|42985.4|43012.5|42992.5|43012.5|42992.5|43005.4|42985.4|11
1623929560000|2021-06-17 11:32:40|43015|42995|43017.1|42997.1|43017.1|42997.1|43015|42995|4
1623929570000|2021-06-17 11:32:50|43017.5|42997.5|43005|42985|43017.5|42997.5|43002.9|42982.9|5
1623929580000|2021-06-17 11:33:00|43007.1|42987.1|43007.1|42987.1|43007.5|42987.5|43002.5|42982.5|7
1623929590000|2021-06-17 11:33:10|43009.2|42989.2|43007.5|42987.5|43009.6|42989.6|43007.1|42987.1|1
1623929600000|2021-06-17 11:33:20|43004.6|42984.6|43007.5|42987.5|43007.5|42987.5|43004.6|42984.6|0
1623929610000|2021-06-17 11:33:30|43006.7|42986.7|42999.6|42979.6|43006.7|42986.7|42999.6|42979.6|5
1623929620000|2021-06-17 11:33:40|43000|42980|43002.1|42982.1|43002.1|42982.1|43000|42980|0
1623929630000|2021-06-17 11:33:50|42999.6|42979.6|43011.7|42991.7|43011.7|42991.7|42999.6|42979.6|13
1623929640000|2021-06-17 11:34:00|43009.6|42989.6|43012.1|42992.1|43012.5|42992.5|43009.6|42989.6|5
1623929650000|2021-06-17 11:34:10|43009.6|42989.6|43007.5|42987.5|43012.5|42992.5|43007.5|42987.5|5
1623929660000|2021-06-17 11:34:20|43009.6|42989.6|43007.5|42987.5|43009.6|42989.6|43004.6|42984.6|4
1623929670000|2021-06-17 11:34:30|43007.1|42987.1|43004.2|42984.2|43012.1|42992.1|43002.1|42982.1|17
1623929680000|2021-06-17 11:34:40|43004.6|42984.6|43017.1|42997.1|43021.7|43001.7|43002.1|42982.1|13
1623929690000|2021-06-17 11:34:50|43021.7|43001.7|43029.2|43009.2|43031.3|43011.3|43021.7|43001.7|15
1623929700000|2021-06-17 11:35:00|43026.7|43006.7|43031.7|43011.7|43036.7|43016.7|43026.7|43006.7|11
1623929710000|2021-06-17 11:35:10|43031.3|43011.3|43022.1|43002.1|43031.3|43011.3|43022.1|43002.1|7
1623929720000|2021-06-17 11:35:20|43019.2|42999.2|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|6
1623929730000|2021-06-17 11:35:30|43017.1|42997.1|43021.7|43001.7|43022.1|43002.1|43017.1|42997.1|16
1623929740000|2021-06-17 11:35:40|43019.6|42999.6|43016.7|42996.7|43019.6|42999.6|43016.7|42996.7|3
1623929750000|2021-06-17 11:35:50|43014.6|42994.6|43017.1|42997.1|43017.1|42997.1|43014.6|42994.6|6
1623929760000|2021-06-17 11:36:00|43019.2|42999.2|43016.3|42996.3|43019.2|42999.2|43016.3|42996.3|3
1623929770000|2021-06-17 11:36:10|43016.7|42996.7|43016.7|42996.7|43017.1|42997.1|43014.2|42994.2|4
1623929780000|2021-06-17 11:36:20|43016.3|42996.3|43012.1|42992.1|43017.1|42997.1|43012.1|42992.1|1
1623929790000|2021-06-17 11:36:30|43016.7|42996.7|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|6
1623929800000|2021-06-17 11:36:40|43019.6|42999.6|43024.2|43004.2|43024.6|43004.6|43019.6|42999.6|7
1623929810000|2021-06-17 11:36:50|43022.5|43002.5|43027.1|43007.1|43027.1|43007.1|43022.5|43002.5|2
1623929820000|2021-06-17 11:37:00|43027.5|43007.5|43027.5|43007.5|43030|43010|43027.1|43007.1|3
1623929830000|2021-06-17 11:37:10|43027.1|43007.1|43029.6|43009.6|43030|43010|43027.1|43007.1|1
1623929840000|2021-06-17 11:37:20|43030|43010|43029.6|43009.6|43030|43010|43029.6|43009.6|0
1623929850000|2021-06-17 11:37:30|43025|43005|43024.2|43004.2|43026.7|43006.7|43022.5|43002.5|5
1623929860000|2021-06-17 11:37:40|43027.1|43007.1|43022.1|43002.1|43027.1|43007.1|43022.1|43002.1|2
1623929870000|2021-06-17 11:37:50|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|1
1623929880000|2021-06-17 11:38:00|43015|42995|43017.1|42997.1|43017.1|42997.1|43015|42995|0
1623929890000|2021-06-17 11:38:10|43016.7|42996.7|43016.7|42996.7|43017.1|42997.1|43014.6|42994.6|0
1623929900000|2021-06-17 11:38:20|43014.6|42994.6|43016.7|42996.7|43016.7|42996.7|43014.6|42994.6|0
1623929910000|2021-06-17 11:38:30|43017.1|42997.1|43012.1|42992.1|43019.6|42999.6|43012.1|42992.1|5
1623929920000|2021-06-17 11:38:40|43009.6|42989.6|43007.1|42987.1|43009.6|42989.6|43007.1|42987.1|7
1623929930000|2021-06-17 11:38:50|43011.3|42991.3|43002.1|42982.1|43011.3|42991.3|43002.1|42982.1|5
1623929940000|2021-06-17 11:39:00|43005|42985|43011.7|42991.7|43011.7|42991.7|43002.1|42982.1|9
1623929950000|2021-06-17 11:39:10|43009.6|42989.6|43007.5|42987.5|43011.7|42991.7|43007.5|42987.5|3
1623929960000|2021-06-17 11:39:20|43007.1|42987.1|43000|42980|43007.5|42987.5|43000|42980|2
1623929970000|2021-06-17 11:39:30|42998|42978|43002.1|42982.1|43002.1|42982.1|42998|42978|1
1623929980000|2021-06-17 11:39:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.1|42982.1|0
1623929990000|2021-06-17 11:39:50|43005|42985|43001.7|42981.7|43005|42985|42999.6|42979.6|2
1623930000000|2021-06-17 11:40:00|42997.1|42977.1|42994.6|42974.6|42997.1|42977.1|42994.6|42974.6|2
1623930010000|2021-06-17 11:40:10|42996.7|42976.7|42994.6|42974.6|42996.7|42976.7|42994.6|42974.6|0
1623930020000|2021-06-17 11:40:20|42997.1|42977.1|42994.6|42974.6|42997.1|42977.1|42994.6|42974.6|1
1623930030000|2021-06-17 11:40:30|42996.7|42976.7|42996.7|42976.7|42997.1|42977.1|42994.2|42974.2|1
1623930040000|2021-06-17 11:40:40|42994.6|42974.6|42994.6|42974.6|42996.7|42976.7|42994.6|42974.6|0
1623930050000|2021-06-17 11:40:50|42994.2|42974.2|42989.6|42969.6|42994.2|42974.2|42989.2|42969.2|4
1623930060000|2021-06-17 11:41:00|42989.2|42969.2|42989.6|42969.6|42989.6|42969.6|42989.2|42969.2|2
1623930070000|2021-06-17 11:41:10|42990|42970|42988|42968|42990|42970|42988|42968|3
1623930080000|2021-06-17 11:41:20|42987.5|42967.5|42987.1|42967.1|42989.2|42969.2|42987.1|42967.1|5
1623930090000|2021-06-17 11:41:30|42987.5|42967.5|42989.2|42969.2|42989.6|42969.6|42984.6|42964.6|3
1623930100000|2021-06-17 11:41:40|42990|42970|42996.7|42976.7|42996.7|42976.7|42989.6|42969.6|0
1623930110000|2021-06-17 11:41:50|42997.1|42977.1|43001.3|42981.3|43001.3|42981.3|42997.1|42977.1|1
1623930120000|2021-06-17 11:42:00|43001.7|42981.7|43001.7|42981.7|43002.1|42982.1|42997.1|42977.1|5
1623930130000|2021-06-17 11:42:10|42999.2|42979.2|42990|42970|42999.2|42979.2|42990|42970|8
1623930140000|2021-06-17 11:42:20|42989.6|42969.6|42992.1|42972.1|42992.1|42972.1|42988|42968|2
1623930150000|2021-06-17 11:42:30|42991.7|42971.7|42994.2|42974.2|42994.2|42974.2|42991.3|42971.3|1
1623930160000|2021-06-17 11:42:40|42991.7|42971.7|42987.5|42967.5|42991.7|42971.7|42987.5|42967.5|2
1623930170000|2021-06-17 11:42:50|42987.1|42967.1|42984.6|42964.6|42991.7|42971.7|42984.6|42964.6|4
1623930180000|2021-06-17 11:43:00|42982.5|42962.5|42981.3|42961.3|42982.5|42962.5|42981.3|42961.3|5
1623930190000|2021-06-17 11:43:10|42979.2|42959.2|42971.7|42951.7|42979.2|42959.2|42967.1|42947.1|19
1623930200000|2021-06-17 11:43:20|42974.2|42954.2|42969.2|42949.2|42974.2|42954.2|42969.2|42949.2|12
1623930210000|2021-06-17 11:43:30|42967.1|42947.1|42956.7|42936.7|42969.2|42949.2|42954.6|42934.6|12
1623930220000|2021-06-17 11:43:40|42954.6|42934.6|42966.7|42946.7|42966.7|42946.7|42954.6|42934.6|2
1623930230000|2021-06-17 11:43:50|42971.3|42951.3|42962.1|42942.1|42971.3|42951.3|42962.1|42942.1|5
1623930240000|2021-06-17 11:44:00|42960|42940|42959.6|42939.6|42962.1|42942.1|42959.6|42939.6|7
1623930250000|2021-06-17 11:44:10|42957.1|42937.1|42954.6|42934.6|42959.6|42939.6|42954.6|42934.6|3
1623930260000|2021-06-17 11:44:20|42953.8|42933.8|42956.7|42936.7|42956.7|42936.7|42952.1|42932.1|5
1623930270000|2021-06-17 11:44:30|42954.6|42934.6|42952.5|42932.5|42957.1|42937.1|42952.5|42932.5|9
1623930280000|2021-06-17 11:44:40|42952.1|42932.1|42952.5|42932.5|42954.6|42934.6|42952.1|42932.1|3
1623930290000|2021-06-17 11:44:50|42955|42935|42954.6|42934.6|42955|42935|42952.1|42932.1|3
1623930300000|2021-06-17 11:45:00|42955|42935|42947.5|42927.5|42955|42935|42945.5|42925.5|14
1623930310000|2021-06-17 11:45:10|42945.5|42925.5|42950|42930|42950|42930|42945|42925|1
1623930320000|2021-06-17 11:45:20|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|42952.1|42932.1|12
1623930330000|2021-06-17 11:45:30|||||||||7
1623930340000|2021-06-17 11:45:40|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|42952.5|42932.5|8
1623930350000|2021-06-17 11:45:50|42950|42930|42950|42930|42950|42930|42950|42930|0
1623930360000|2021-06-17 11:46:00|||||||||2
1623930370000|2021-06-17 11:46:10|42948|42928|42944.2|42924.2|42948|42928|42944.2|42924.2|9
1623930380000|2021-06-17 11:46:20|42942.1|42922.1|42927.5|42907.5|42942.1|42922.1|42927.5|42907.5|27
1623930390000|2021-06-17 11:46:30|42925.5|42905.5|42930|42910|42930|42910|42925.5|42905.5|3
1623930400000|2021-06-17 11:46:40|42930.5|42910.5|42932.1|42912.1|42934.2|42914.2|42927.1|42907.1|12
1623930410000|2021-06-17 11:46:50|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|0
1623930420000|2021-06-17 11:47:00|42932.1|42912.1|42919.6|42899.6|42932.1|42912.1|42919.6|42899.6|14
1623930430000|2021-06-17 11:47:10|42917.1|42897.1|42916.7|42896.7|42917.5|42897.5|42912.5|42892.5|17
1623930440000|2021-06-17 11:47:20|42912.5|42892.5|42892.5|42872.5|42912.5|42892.5|42892.5|42872.5|8
1623930450000|2021-06-17 11:47:30|42892.1|42872.1|42907.5|42887.5|42917.1|42897.1|42887.1|42867.1|25
1623930460000|2021-06-17 11:47:40|42910|42890|42907.1|42887.1|42912.1|42892.1|42907.1|42887.1|7
1623930470000|2021-06-17 11:47:50|42902.5|42882.5|42906.7|42886.7|42907.1|42887.1|42902.1|42882.1|6
1623930480000|2021-06-17 11:48:00|42904.6|42884.6|42911.7|42891.7|42911.7|42891.7|42902.1|42882.1|11
1623930490000|2021-06-17 11:48:10|42909.2|42889.2|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|1
1623930500000|2021-06-17 11:48:20|42914.6|42894.6|42911.7|42891.7|42914.6|42894.6|42907.1|42887.1|9
1623930510000|2021-06-17 11:48:30|42912.1|42892.1|42911.7|42891.7|42918.8|42898.8|42911.7|42891.7|7
1623930520000|2021-06-17 11:48:40|42912.1|42892.1|42916.7|42896.7|42919.6|42899.6|42911.7|42891.7|4
1623930530000|2021-06-17 11:48:50|42912.5|42892.5|42907.5|42887.5|42912.5|42892.5|42907.5|42887.5|4
1623930540000|2021-06-17 11:49:00|42907.1|42887.1|42930|42910|42930|42910|42907.1|42887.1|10
1623930550000|2021-06-17 11:49:10|42932.1|42912.1|42932.1|42912.1|42932.1|42912.1|42929.6|42909.6|3
1623930560000|2021-06-17 11:49:20|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42927.1|42907.1|7
1623930570000|2021-06-17 11:49:30|42932.1|42912.1|42927.1|42907.1|42932.1|42912.1|42927.1|42907.1|3
1623930580000|2021-06-17 11:49:40|42931.3|42911.3|42927.1|42907.1|42931.7|42911.7|42926.7|42906.7|3
1623930590000|2021-06-17 11:49:50|42931.7|42911.7|42926.7|42906.7|42931.7|42911.7|42926.7|42906.7|24
1623930600000|2021-06-17 11:50:00|42927.1|42907.1|42930|42910|42930|42910|42926.7|42906.7|3
1623930610000|2021-06-17 11:50:10|42927.5|42907.5|42929.6|42909.6|42932.1|42912.1|42927.5|42907.5|6
1623930620000|2021-06-17 11:50:20|42927.5|42907.5|42929.6|42909.6|42929.6|42909.6|42927.1|42907.1|1
1623930630000|2021-06-17 11:50:30|42927.5|42907.5|42931.7|42911.7|42931.7|42911.7|42927.5|42907.5|3
1623930640000|2021-06-17 11:50:40|42931.3|42911.3|42931.7|42911.7|42931.7|42911.7|42927.5|42907.5|1
1623930650000|2021-06-17 11:50:50|42929.6|42909.6|42917.1|42897.1|42931.7|42911.7|42917.1|42897.1|10
1623930660000|2021-06-17 11:51:00|42916.7|42896.7|42896.7|42876.7|42916.7|42896.7|42896.7|42876.7|12
1623930670000|2021-06-17 11:51:10|42897.1|42877.1|42855|42835|42897.1|42877.1|42847.5|42827.5|31
1623930680000|2021-06-17 11:51:20|42857.5|42837.5|42846.7|42826.7|42862.1|42842.1|42846.7|42826.7|21
1623930690000|2021-06-17 11:51:30|42844.6|42824.6|42837.1|42817.1|42847.1|42827.1|42832.5|42812.5|18
1623930700000|2021-06-17 11:51:40|42837.5|42817.5|42827.1|42807.1|42840|42820|42824.6|42804.6|11
1623930710000|2021-06-17 11:51:50|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42822.5|42802.5|5
1623930720000|2021-06-17 11:52:00|42828|42808|42842.5|42822.5|42845|42825|42828|42808|29
1623930730000|2021-06-17 11:52:10|42845|42825|42840|42820|42845|42825|42840|42820|15
1623930740000|2021-06-17 11:52:20|42839.6|42819.6|42834.6|42814.6|42839.6|42819.6|42832.5|42812.5|8
1623930750000|2021-06-17 11:52:30|42835|42815|42844.6|42824.6|42844.6|42824.6|42835|42815|3
1623930760000|2021-06-17 11:52:40|42842.1|42822.1|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|4
1623930770000|2021-06-17 11:52:50|42847.1|42827.1|42852.5|42832.5|42852.5|42832.5|42847.1|42827.1|5
1623930780000|2021-06-17 11:53:00|42852.1|42832.1|42852.5|42832.5|42852.5|42832.5|42850|42830|1
1623930790000|2021-06-17 11:53:10|42852.1|42832.1|42843|42823|42852.1|42832.1|42843|42823|3
1623930800000|2021-06-17 11:53:20|42842.5|42822.5|42832.5|42812.5|42842.5|42822.5|42832.5|42812.5|4
1623930810000|2021-06-17 11:53:30|42821.3|42801.3|42819.6|42799.6|42823.8|42803.8|42819.6|42799.6|21
1623930820000|2021-06-17 11:53:40|42821.7|42801.7|42804.6|42784.6|42821.7|42801.7|42804.6|42784.6|12
1623930830000|2021-06-17 11:53:50|42806.7|42786.7|42801.7|42781.7|42806.7|42786.7|42799.2|42779.2|17
1623930840000|2021-06-17 11:54:00|42802.1|42782.1|42828.8|42808.8|42828.8|42808.8|42802.1|42782.1|26
1623930850000|2021-06-17 11:54:10|42831.3|42811.3|42837.1|42817.1|42837.1|42817.1|42831.3|42811.3|5
1623930860000|2021-06-17 11:54:20|42839.6|42819.6|42851.3|42831.3|42851.3|42831.3|42837.5|42817.5|8
1623930870000|2021-06-17 11:54:30|42849.2|42829.2|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|2
1623930880000|2021-06-17 11:54:40|42852.1|42832.1|42867.1|42847.1|42867.1|42847.1|42852.1|42832.1|13
1623930890000|2021-06-17 11:54:50|42866.7|42846.7|42852.1|42832.1|42866.7|42846.7|42849.2|42829.2|15
1623930900000|2021-06-17 11:55:00|42852.6|42832.6|42839.6|42819.6|42852.6|42832.6|42839.6|42819.6|10
1623930910000|2021-06-17 11:55:10|42836.7|42816.7|42817.6|42797.6|42836.7|42816.7|42817.6|42797.6|28
1623930920000|2021-06-17 11:55:20|42814.6|42794.6|42832.6|42812.6|42832.6|42812.6|42814.6|42794.6|19
1623930930000|2021-06-17 11:55:30|42833|42813|42832.6|42812.6|42837.1|42817.1|42832.6|42812.6|8
1623930940000|2021-06-17 11:55:40|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42836.7|42816.7|7
1623930950000|2021-06-17 11:55:50|42837.1|42817.1|42814.2|42794.2|42837.1|42817.1|42814.2|42794.2|15
1623930960000|2021-06-17 11:56:00|42813.8|42793.8|42801.7|42781.7|42813.8|42793.8|42801.7|42781.7|20
1623930970000|2021-06-17 11:56:10|42799.6|42779.6|42747.1|42727.1|42802.1|42782.1|42735.1|42715.1|305
1623930980000|2021-06-17 11:56:20|42746.7|42726.7|42737.1|42717.1|42751.7|42731.7|42733.8|42713.8|114
1623930990000|2021-06-17 11:56:30|42739.2|42719.2|42712.1|42692.1|42739.6|42719.6|42707.1|42687.1|90
1623931000000|2021-06-17 11:56:40|42710.1|42690.1|42750.1|42730.1|42750.1|42730.1|42710.1|42690.1|29
1623931010000|2021-06-17 11:56:50|42755.1|42735.1|42757.6|42737.6|42757.6|42737.6|42750.1|42730.1|31
1623931020000|2021-06-17 11:57:00|42758.4|42738.4|42767.1|42747.1|42767.1|42747.1|42758|42738|19
1623931030000|2021-06-17 11:57:10|42765.1|42745.1|42757.1|42737.1|42767.6|42747.6|42757.1|42737.1|13
1623931040000|2021-06-17 11:57:20|42754.6|42734.6|42752.1|42732.1|42754.6|42734.6|42752.1|42732.1|8
1623931050000|2021-06-17 11:57:30|42752.6|42732.6|42747.1|42727.1|42752.6|42732.6|42743|42723|17
1623931060000|2021-06-17 11:57:40|42749.2|42729.2|42745.1|42725.1|42756.7|42736.7|42745.1|42725.1|20
1623931070000|2021-06-17 11:57:50|42744.2|42724.2|42737.6|42717.6|42744.2|42724.2|42737.6|42717.6|9
1623931080000|2021-06-17 11:58:00|42739.6|42719.6|42737.6|42717.6|42742.1|42722.1|42737.6|42717.6|11
1623931090000|2021-06-17 11:58:10|42736.7|42716.7|42710.1|42690.1|42736.7|42716.7|42707.6|42687.6|20
1623931100000|2021-06-17 11:58:20|42707.6|42687.6|42702.1|42682.1|42707.6|42687.6|42699.6|42679.6|42
1623931110000|2021-06-17 11:58:30|42700.1|42680.1|42705.1|42685.1|42705.1|42685.1|42688|42668|110
1623931120000|2021-06-17 11:58:40|42702.6|42682.6|42705.5|42685.5|42707.6|42687.6|42702.6|42682.6|10
1623931130000|2021-06-17 11:58:50|42705.1|42685.1|42662.1|42642.1|42705.1|42685.1|42657.1|42637.1|37
1623931140000|2021-06-17 11:59:00|42664.6|42644.6|42693|42673|42693|42673|42657.1|42637.1|62
1623931150000|2021-06-17 11:59:10|42695.1|42675.1|42722.6|42702.6|42731.7|42711.7|42695.1|42675.1|27
1623931160000|2021-06-17 11:59:20|42717.6|42697.6|42712.6|42692.6|42717.6|42697.6|42706.7|42686.7|15
1623931170000|2021-06-17 11:59:30|42710.5|42690.5|42741.7|42721.7|42742.1|42722.1|42709.6|42689.6|11
1623931180000|2021-06-17 11:59:40|42742.1|42722.1|42737.6|42717.6|42742.1|42722.1|42735.5|42715.5|12
1623931190000|2021-06-17 11:59:50|42736.7|42716.7|42734.6|42714.6|42737.1|42717.1|42732.6|42712.6|11
1623931200000|2021-06-17 12:00:00|42732.6|42712.6|42745.1|42725.1|42745.1|42725.1|42722.6|42702.6|20
1623931210000|2021-06-17 12:00:10|42745.5|42725.5|42781.7|42761.7|42784.6|42764.6|42745.5|42725.5|85
1623931220000|2021-06-17 12:00:20|42782.1|42762.1|42782.6|42762.6|42796.7|42776.7|42779.6|42759.6|20
1623931230000|2021-06-17 12:00:30|42782.1|42762.1|42777.6|42757.6|42782.1|42762.1|42772.1|42752.1|15
1623931240000|2021-06-17 12:00:40|42779.6|42759.6|42767.6|42747.6|42782.1|42762.1|42767.6|42747.6|24
1623931250000|2021-06-17 12:00:50|42769.6|42749.6|42765.1|42745.1|42772.1|42752.1|42765.1|42745.1|14
1623931260000|2021-06-17 12:01:00|42762.6|42742.6|42760.1|42740.1|42763|42743|42757.6|42737.6|20
1623931270000|2021-06-17 12:01:10|42762.6|42742.6|42760.1|42740.1|42767.1|42747.1|42757.1|42737.1|24
1623931280000|2021-06-17 12:01:20|42760.5|42740.5|42752.1|42732.1|42764.6|42744.6|42752.1|42732.1|12
1623931290000|2021-06-17 12:01:30|42754.6|42734.6|42758|42738|42765.1|42745.1|42752.6|42732.6|13
1623931300000|2021-06-17 12:01:40|42757.6|42737.6|42760.1|42740.1|42760.1|42740.1|42751.7|42731.7|22
1623931310000|2021-06-17 12:01:50|42762.6|42742.6|42777.6|42757.6|42777.6|42757.6|42762.6|42742.6|22
1623931320000|2021-06-17 12:02:00|42779.6|42759.6|42774.6|42754.6|42780.1|42760.1|42774.6|42754.6|9
1623931330000|2021-06-17 12:02:10|42772.6|42752.6|42757.6|42737.6|42772.6|42752.6|42757.6|42737.6|16
1623931340000|2021-06-17 12:02:20|42757.1|42737.1|42760.1|42740.1|42760.1|42740.1|42757.1|42737.1|6
1623931350000|2021-06-17 12:02:30|||||||||20
1623931360000|2021-06-17 12:02:40|42765.5|42745.5|42778|42758|42778.4|42758.4|42765.5|42745.5|18
1623931370000|2021-06-17 12:02:50|42780.1|42760.1|42777.6|42757.6|42780.5|42760.5|42777.6|42757.6|5
1623931380000|2021-06-17 12:03:00|42782.6|42762.6|42777.6|42757.6|42782.6|42762.6|42775.1|42755.1|15
1623931390000|2021-06-17 12:03:10|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.1|42757.1|2
1623931400000|2021-06-17 12:03:20|42777.1|42757.1|42772.1|42752.1|42777.1|42757.1|42772.1|42752.1|7
1623931410000|2021-06-17 12:03:30|42772.6|42752.6|42777.6|42757.6|42777.6|42757.6|42772.6|42752.6|6
1623931420000|2021-06-17 12:03:40|42777.1|42757.1|42757.6|42737.6|42777.1|42757.1|42757.6|42737.6|13
1623931430000|2021-06-17 12:03:50|42760.1|42740.1|42762.1|42742.1|42766.7|42746.7|42760.1|42740.1|5
1623931440000|2021-06-17 12:04:00|42757.6|42737.6|42740.1|42720.1|42757.6|42737.6|42734.6|42714.6|22
1623931450000|2021-06-17 12:04:10|42737.1|42717.1|42727.1|42707.1|42737.1|42717.1|42724.6|42704.6|22
1623931460000|2021-06-17 12:04:20|42728|42708|42742.1|42722.1|42742.1|42722.1|42728|42708|14
1623931470000|2021-06-17 12:04:30|42737.6|42717.6|42732.6|42712.6|42742.1|42722.1|42722.6|42702.6|38
1623931480000|2021-06-17 12:04:40|42737.1|42717.1|42731.7|42711.7|42737.1|42717.1|42731.7|42711.7|8
1623931490000|2021-06-17 12:04:50|42727.1|42707.1|42725.1|42705.1|42729.6|42709.6|42725.1|42705.1|6
1623931500000|2021-06-17 12:05:00|42720.1|42700.1|42717.6|42697.6|42720.1|42700.1|42710.1|42690.1|10
1623931510000|2021-06-17 12:05:10|42717.1|42697.1|42714.6|42694.6|42720.1|42700.1|42714.6|42694.6|12
1623931520000|2021-06-17 12:05:20|42697.1|42677.1|42716.7|42696.7|42716.7|42696.7|42697.1|42677.1|38
1623931530000|2021-06-17 12:05:30|42717.1|42697.1|42714.6|42694.6|42719.6|42699.6|42707.6|42687.6|20
1623931540000|2021-06-17 12:05:40|42716.7|42696.7|42712.6|42692.6|42717.1|42697.1|42712.6|42692.6|2
1623931550000|2021-06-17 12:05:50|42714.6|42694.6|42719.2|42699.2|42721.7|42701.7|42712.1|42692.1|13
1623931560000|2021-06-17 12:06:00|42721.7|42701.7|42722.1|42702.1|42722.1|42702.1|42716.7|42696.7|25
1623931570000|2021-06-17 12:06:10|42717.6|42697.6|42717.1|42697.1|42717.6|42697.6|42717.1|42697.1|9
1623931580000|2021-06-17 12:06:20|42717.6|42697.6|42717.6|42697.6|42721.7|42701.7|42717.6|42697.6|2
1623931590000|2021-06-17 12:06:30|42719.6|42699.6|42717.6|42697.6|42722.1|42702.1|42717.6|42697.6|14
1623931600000|2021-06-17 12:06:40|42717.1|42697.1|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|9
1623931610000|2021-06-17 12:06:50|42717.1|42697.1|42722.1|42702.1|42722.1|42702.1|42712.6|42692.6|8
1623931620000|2021-06-17 12:07:00|42721.7|42701.7|42720.1|42700.1|42722.1|42702.1|42718|42698|15
1623931630000|2021-06-17 12:07:10|42722.1|42702.1|42727.6|42707.6|42727.6|42707.6|42714.6|42694.6|29
1623931640000|2021-06-17 12:07:20|42728|42708|42752.1|42732.1|42752.1|42732.1|42728|42708|11
1623931650000|2021-06-17 12:07:30|42752.6|42732.6|42759.2|42739.2|42759.2|42739.2|42752.6|42732.6|10
1623931660000|2021-06-17 12:07:40|42759.6|42739.6|42759.6|42739.6|42760.1|42740.1|42759.6|42739.6|6
1623931670000|2021-06-17 12:07:50|42759.2|42739.2|42767.6|42747.6|42767.6|42747.6|42759.2|42739.2|21
1623931680000|2021-06-17 12:08:00|42769.6|42749.6|42778|42758|42778|42758|42767.1|42747.1|10
1623931690000|2021-06-17 12:08:10|42777.6|42757.6|42787.6|42767.6|42792.1|42772.1|42777.6|42757.6|34
1623931700000|2021-06-17 12:08:20|42787.1|42767.1|42787.6|42767.6|42789.6|42769.6|42782.1|42762.1|18
1623931710000|2021-06-17 12:08:30|42792.1|42772.1|42794.2|42774.2|42796.3|42776.3|42792.1|42772.1|7
1623931720000|2021-06-17 12:08:40|42792.1|42772.1|42792.1|42772.1|42794.6|42774.6|42792.1|42772.1|11
1623931730000|2021-06-17 12:08:50|42796.7|42776.7|42802.1|42782.1|42802.1|42782.1|42796.7|42776.7|20
1623931740000|2021-06-17 12:09:00|42799.6|42779.6|42795.1|42775.1|42799.6|42779.6|42795.1|42775.1|10
1623931750000|2021-06-17 12:09:10|42792.6|42772.6|42782.6|42762.6|42792.6|42772.6|42781.7|42761.7|19
1623931760000|2021-06-17 12:09:20|42784.6|42764.6|42782.6|42762.6|42784.6|42764.6|42782.6|42762.6|1
1623931770000|2021-06-17 12:09:30|42784.6|42764.6|42782.1|42762.1|42784.6|42764.6|42782.1|42762.1|3
1623931780000|2021-06-17 12:09:40|42781.7|42761.7|42777.1|42757.1|42784.6|42764.6|42777.1|42757.1|27
1623931790000|2021-06-17 12:09:50|42782.1|42762.1|42790.1|42770.1|42792.6|42772.6|42782.1|42762.1|13
1623931800000|2021-06-17 12:10:00|42790.5|42770.5|42769.6|42749.6|42797.6|42777.6|42760.1|42740.1|68
1623931810000|2021-06-17 12:10:10|42767.6|42747.6|42785.1|42765.1|42787.6|42767.6|42765.1|42745.1|33
1623931820000|2021-06-17 12:10:20|42787.1|42767.1|42769.6|42749.6|42787.1|42767.1|42769.6|42749.6|20
1623931830000|2021-06-17 12:10:30|42770.1|42750.1|42751.7|42731.7|42770.1|42750.1|42750.5|42730.5|15
1623931840000|2021-06-17 12:10:40|42752.1|42732.1|42752.1|42732.1|42754.6|42734.6|42747.6|42727.6|10
1623931850000|2021-06-17 12:10:50|42747.6|42727.6|42759.6|42739.6|42762.1|42742.1|42747.6|42727.6|9
1623931860000|2021-06-17 12:11:00|42761.7|42741.7|42755.1|42735.1|42761.7|42741.7|42752.6|42732.6|14
1623931870000|2021-06-17 12:11:10|42757.1|42737.1|42765.5|42745.5|42770.1|42750.1|42757.1|42737.1|21
1623931880000|2021-06-17 12:11:20|42767.6|42747.6|42782.6|42762.6|42782.6|42762.6|42767.6|42747.6|18
1623931890000|2021-06-17 12:11:30|42783|42763|42804.6|42784.6|42804.6|42784.6|42783|42763|33
1623931900000|2021-06-17 12:11:40|42807.1|42787.1|42802.1|42782.1|42807.1|42787.1|42802.1|42782.1|26
1623931910000|2021-06-17 12:11:50|42804.6|42784.6|42800.1|42780.1|42804.6|42784.6|42798|42778|7
1623931920000|2021-06-17 12:12:00|42802.6|42782.6|42807.6|42787.6|42807.6|42787.6|42802.1|42782.1|23
1623931930000|2021-06-17 12:12:10|42812.1|42792.1|42817.6|42797.6|42817.6|42797.6|42812.1|42792.1|17
1623931940000|2021-06-17 12:12:20|42817.2|42797.2|42817.2|42797.2|42817.6|42797.6|42817.2|42797.2|15
1623931950000|2021-06-17 12:12:30|42816.7|42796.7|42821.7|42801.7|42821.7|42801.7|42815.1|42795.1|9
1623931960000|2021-06-17 12:12:40|42819.7|42799.7|42813|42793|42819.7|42799.7|42810.5|42790.5|19
1623931970000|2021-06-17 12:12:50|42815.1|42795.1|42810.5|42790.5|42815.1|42795.1|42807.6|42787.6|12
1623931980000|2021-06-17 12:13:00|42810.1|42790.1|42822.2|42802.2|42822.2|42802.2|42810.1|42790.1|25
1623931990000|2021-06-17 12:13:10|42820.1|42800.1|42817.2|42797.2|42820.1|42800.1|42817.2|42797.2|4
1623932000000|2021-06-17 12:13:20|42812.2|42792.2|42820.1|42800.1|42820.1|42800.1|42810.1|42790.1|35
1623932010000|2021-06-17 12:13:30|42817.6|42797.6|42812.6|42792.6|42820.1|42800.1|42812.2|42792.2|81
1623932020000|2021-06-17 12:13:40|42812.2|42792.2|42815.1|42795.1|42817.2|42797.2|42812.2|42792.2|8
1623932030000|2021-06-17 12:13:50|42812.6|42792.6|42807.6|42787.6|42812.6|42792.6|42807.6|42787.6|16
1623932040000|2021-06-17 12:14:00|42807.2|42787.2|42799.7|42779.7|42807.2|42787.2|42799.7|42779.7|7
1623932050000|2021-06-17 12:14:10|42797.6|42777.6|42797.2|42777.2|42800.5|42780.5|42797.2|42777.2|12
1623932060000|2021-06-17 12:14:20|42799.7|42779.7|42804.2|42784.2|42804.2|42784.2|42799.7|42779.7|10
1623932070000|2021-06-17 12:14:30|42804.7|42784.7|42810.1|42790.1|42810.1|42790.1|42804.7|42784.7|10
1623932080000|2021-06-17 12:14:40|42807.6|42787.6|42812.2|42792.2|42812.2|42792.2|42805.1|42785.1|10
1623932090000|2021-06-17 12:14:50|42813|42793|42812.6|42792.6|42817.2|42797.2|42800.1|42780.1|39
1623932100000|2021-06-17 12:15:00|42814.7|42794.7|42810.1|42790.1|42817.2|42797.2|42808|42788|7
1623932110000|2021-06-17 12:15:10|42808|42788|42792.6|42772.6|42810.1|42790.1|42792.6|42772.6|21
1623932120000|2021-06-17 12:15:20|42796.7|42776.7|42787.2|42767.2|42797.2|42777.2|42786.7|42766.7|17
1623932130000|2021-06-17 12:15:30|42786.7|42766.7|42780.1|42760.1|42786.7|42766.7|42780.1|42760.1|19
1623932140000|2021-06-17 12:15:40|42786.7|42766.7|42772.2|42752.2|42792.2|42772.2|42770.1|42750.1|14
1623932150000|2021-06-17 12:15:50|42775.1|42755.1|42772.6|42752.6|42791.7|42771.7|42772.6|42752.6|24
1623932160000|2021-06-17 12:16:00|42772.2|42752.2|42772.6|42752.6|42772.6|42752.6|42772.2|42752.2|10
1623932170000|2021-06-17 12:16:10|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|9
1623932180000|2021-06-17 12:16:20|42780.1|42760.1|42780.5|42760.5|42780.5|42760.5|42780.1|42760.1|11
1623932190000|2021-06-17 12:16:30|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|4
1623932200000|2021-06-17 12:16:40|42780.1|42760.1|42780.5|42760.5|42780.5|42760.5|42780.1|42760.1|5
1623932210000|2021-06-17 12:16:50|42782.6|42762.6|42782.6|42762.6|42787.2|42767.2|42782.6|42762.6|3
1623932220000|2021-06-17 12:17:00|42783|42763|42782.6|42762.6|42787.6|42767.6|42782.2|42762.2|14
1623932230000|2021-06-17 12:17:10|42782.2|42762.2|42785.1|42765.1|42785.1|42765.1|42782.2|42762.2|14
1623932240000|2021-06-17 12:17:20|42784.7|42764.7|42784.7|42764.7|42785.1|42765.1|42784.7|42764.7|3
1623932250000|2021-06-17 12:17:30|42785.1|42765.1|42785.1|42765.1|42787.2|42767.2|42785.1|42765.1|24
1623932260000|2021-06-17 12:17:40|42782.2|42762.2|42780.1|42760.1|42784.7|42764.7|42780.1|42760.1|6
1623932270000|2021-06-17 12:17:50|42777.6|42757.6|42760.1|42740.1|42777.6|42757.6|42759.7|42739.7|35
1623932280000|2021-06-17 12:18:00|42762.2|42742.2|42742.6|42722.6|42762.2|42742.2|42737.2|42717.2|52
1623932290000|2021-06-17 12:18:10|42744.7|42724.7|42752.2|42732.2|42752.2|42732.2|42744.7|42724.7|18
1623932300000|2021-06-17 12:18:20|42752.6|42732.6|42753|42733|42753|42733|42752.6|42732.6|9
1623932310000|2021-06-17 12:18:30|42755.1|42735.1|42771.7|42751.7|42771.7|42751.7|42755.1|42735.1|5
1623932320000|2021-06-17 12:18:40|42777.2|42757.2|42782.2|42762.2|42782.2|42762.2|42777.2|42757.2|12
1623932330000|2021-06-17 12:18:50|42777.2|42757.2|42772.2|42752.2|42777.2|42757.2|42772.2|42752.2|21
1623932340000|2021-06-17 12:19:00|42771.7|42751.7|42762.2|42742.2|42771.7|42751.7|42760.5|42740.5|5
1623932350000|2021-06-17 12:19:10|42760.1|42740.1|42757.2|42737.2|42760.1|42740.1|42756.7|42736.7|2
1623932360000|2021-06-17 12:19:20|42754.7|42734.7|42747.2|42727.2|42754.7|42734.7|42747.2|42727.2|10
1623932370000|2021-06-17 12:19:30|42749.2|42729.2|42754.7|42734.7|42754.7|42734.7|42749.2|42729.2|6
1623932380000|2021-06-17 12:19:40|42756.7|42736.7|42757.2|42737.2|42757.2|42737.2|42754.7|42734.7|8
1623932390000|2021-06-17 12:19:50|42761.3|42741.3|42759.7|42739.7|42761.7|42741.7|42757.2|42737.2|3
1623932400000|2021-06-17 12:20:00|42757.2|42737.2|42739.7|42719.7|42769.2|42749.2|42739.7|42719.7|29
1623932410000|2021-06-17 12:20:10|42734.7|42714.7|42777.2|42757.2|42780.1|42760.1|42734.7|42714.7|20
1623932420000|2021-06-17 12:20:20|42775.1|42755.1|42782.2|42762.2|42782.2|42762.2|42774.7|42754.7|19
1623932430000|2021-06-17 12:20:30|42779.7|42759.7|42772.6|42752.6|42781.7|42761.7|42767.6|42747.6|46
1623932440000|2021-06-17 12:20:40|42774.7|42754.7|42787.2|42767.2|42787.2|42767.2|42774.7|42754.7|8
1623932450000|2021-06-17 12:20:50|42787.6|42767.6|42774.7|42754.7|42787.6|42767.6|42774.7|42754.7|4
1623932460000|2021-06-17 12:21:00|42775.1|42755.1|42768|42748|42777.6|42757.6|42768|42748|19
1623932470000|2021-06-17 12:21:10|42767.6|42747.6|42771.7|42751.7|42771.7|42751.7|42767.2|42747.2|3
1623932480000|2021-06-17 12:21:20|42767.2|42747.2|42772.2|42752.2|42772.6|42752.6|42767.2|42747.2|6
1623932490000|2021-06-17 12:21:30|42774.2|42754.2|42775.1|42755.1|42775.1|42755.1|42770.1|42750.1|18
1623932500000|2021-06-17 12:21:40|42774.7|42754.7|42767.6|42747.6|42774.7|42754.7|42767.6|42747.6|2
1623932510000|2021-06-17 12:21:50|42769.7|42749.7|42754.2|42734.2|42769.7|42749.7|42754.2|42734.2|58
1623932520000|2021-06-17 12:22:00|42753.8|42733.8|42754.7|42734.7|42756.3|42736.3|42751.7|42731.7|19
1623932530000|2021-06-17 12:22:10|42752.6|42732.6|42761.7|42741.7|42761.7|42741.7|42752.6|42732.6|8
1623932540000|2021-06-17 12:22:20|42763.8|42743.8|42764.2|42744.2|42765.9|42745.9|42762.2|42742.2|3
1623932550000|2021-06-17 12:22:30|42762.2|42742.2|42756.7|42736.7|42762.2|42742.2|42756.7|42736.7|4
1623932560000|2021-06-17 12:22:40|42754.7|42734.7|42755.1|42735.1|42756.7|42736.7|42752.2|42732.2|8
1623932570000|2021-06-17 12:22:50|42757.2|42737.2|42752.2|42732.2|42757.2|42737.2|42752.2|42732.2|4
1623932580000|2021-06-17 12:23:00|42752.6|42732.6|42752.6|42732.6|42754.7|42734.7|42752.2|42732.2|3
1623932590000|2021-06-17 12:23:10|42754.7|42734.7|42752.6|42732.6|42754.7|42734.7|42752.2|42732.2|2
1623932600000|2021-06-17 12:23:20|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|1
1623932610000|2021-06-17 12:23:30|42753|42733|42752.6|42732.6|42755.1|42735.1|42752.2|42732.2|7
1623932620000|2021-06-17 12:23:40|42754.7|42734.7|42775.1|42755.1|42775.1|42755.1|42754.7|42734.7|23
1623932630000|2021-06-17 12:23:50|42777.2|42757.2|42777.6|42757.6|42777.6|42757.6|42777.2|42757.2|8
1623932640000|2021-06-17 12:24:00|42777.2|42757.2|42762.2|42742.2|42777.2|42757.2|42762.2|42742.2|10
1623932650000|2021-06-17 12:24:10|42761.7|42741.7|42757.6|42737.6|42761.7|42741.7|42755.1|42735.1|7
1623932660000|2021-06-17 12:24:20|42755.1|42735.1|42754.7|42734.7|42757.6|42737.6|42754.7|42734.7|12
1623932670000|2021-06-17 12:24:30|42757.2|42737.2|42682.2|42662.2|42757.2|42737.2|42664.7|42644.7|156
1623932680000|2021-06-17 12:24:40|42687.2|42667.2|42715.1|42695.1|42717.2|42697.2|42687.2|42667.2|35
1623932690000|2021-06-17 12:24:50|42715.5|42695.5|42732.2|42712.2|42732.2|42712.2|42715.5|42695.5|13
1623932700000|2021-06-17 12:25:00|42734.7|42714.7|42762.6|42742.6|42762.6|42742.6|42734.7|42714.7|32
1623932710000|2021-06-17 12:25:10|42763.4|42743.4|42775.1|42755.1|42777.2|42757.2|42763.4|42743.4|47
1623932720000|2021-06-17 12:25:20|42772.6|42752.6|42782.6|42762.6|42787.6|42767.6|42767.2|42747.2|28
1623932730000|2021-06-17 12:25:30|42784.7|42764.7|42762.6|42742.6|42787.6|42767.6|42762.6|42742.6|13
1623932740000|2021-06-17 12:25:40|42770.1|42750.1|42784.7|42764.7|42784.7|42764.7|42770.1|42750.1|42
1623932750000|2021-06-17 12:25:50|42782.6|42762.6|42785.1|42765.1|42785.5|42765.5|42782.6|42762.6|12
1623932760000|2021-06-17 12:26:00|42787.2|42767.2|42782.6|42762.6|42787.2|42767.2|42781.7|42761.7|17
1623932770000|2021-06-17 12:26:10|42782.2|42762.2|42788|42768|42788|42768|42782.2|42762.2|17
1623932780000|2021-06-17 12:26:20|42790.1|42770.1|42792.2|42772.2|42804.7|42784.7|42790.1|42770.1|25
1623932790000|2021-06-17 12:26:30|42787.2|42767.2|42782.2|42762.2|42787.2|42767.2|42782.2|42762.2|15
1623932800000|2021-06-17 12:26:40|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|30
1623932810000|2021-06-17 12:26:50|42785.1|42765.1|42784.7|42764.7|42785.1|42765.1|42784.7|42764.7|6
1623932820000|2021-06-17 12:27:00|42785.1|42765.1|42793|42773|42793|42773|42785.1|42765.1|18
1623932830000|2021-06-17 12:27:10|42795.1|42775.1|42794.7|42774.7|42797.2|42777.2|42794.7|42774.7|8
1623932840000|2021-06-17 12:27:20|42795.1|42775.1|42794.7|42774.7|42799.7|42779.7|42794.7|42774.7|7
1623932850000|2021-06-17 12:27:30|42795.1|42775.1|42802.2|42782.2|42802.2|42782.2|42795.1|42775.1|6
1623932860000|2021-06-17 12:27:40|42801.7|42781.7|42792.2|42772.2|42801.7|42781.7|42792.2|42772.2|8
1623932870000|2021-06-17 12:27:50|42794.7|42774.7|42797.2|42777.2|42797.2|42777.2|42794.7|42774.7|31
1623932880000|2021-06-17 12:28:00|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|6
1623932890000|2021-06-17 12:28:10|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42790.1|42770.1|11
1623932900000|2021-06-17 12:28:20|42793|42773|42797.6|42777.6|42797.6|42777.6|42792.6|42772.6|5
1623932910000|2021-06-17 12:28:30|42800.1|42780.1|42797.6|42777.6|42800.5|42780.5|42797.6|42777.6|11
1623932930000|2021-06-17 12:28:50|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1623932940000|2021-06-17 12:29:00|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|4
1623932950000|2021-06-17 12:29:10|42797.2|42777.2|42794.7|42774.7|42797.2|42777.2|42794.7|42774.7|5
1623932960000|2021-06-17 12:29:20|||||||||4
1623932970000|2021-06-17 12:29:30|42792.6|42772.6|42792.2|42772.2|42792.6|42772.6|42792.2|42772.2|12
1623932980000|2021-06-17 12:29:40|42792.6|42772.6|42797.2|42777.2|42797.2|42777.2|42792.6|42772.6|7
1623932990000|2021-06-17 12:29:50|42799.7|42779.7|42799.7|42779.7|42799.7|42779.7|42799.7|42779.7|7
1623933000000|2021-06-17 12:30:00|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42799.7|42779.7|2
1623933010000|2021-06-17 12:30:10|42804.7|42784.7|42854.7|42834.7|42854.7|42834.7|42804.7|42784.7|47
1623933020000|2021-06-17 12:30:20|42856.8|42836.8|42841.8|42821.8|42861.8|42841.8|42834.7|42814.7|50
1623933030000|2021-06-17 12:30:30|42837.2|42817.2|42837.6|42817.6|42842.2|42822.2|42837.2|42817.2|25
1623933040000|2021-06-17 12:30:40|42837.2|42817.2|42846.8|42826.8|42846.8|42826.8|42834.7|42814.7|36
1623933050000|2021-06-17 12:30:50|42847.2|42827.2|42857.6|42837.6|42857.6|42837.6|42845.1|42825.1|12
1623933060000|2021-06-17 12:31:00|42857.2|42837.2|42870.1|42850.1|42878.8|42858.8|42857.2|42837.2|38
1623933070000|2021-06-17 12:31:10|42869.7|42849.7|42882.6|42862.6|42882.6|42862.6|42867.6|42847.6|24
1623933080000|2021-06-17 12:31:20|42884.7|42864.7|42879.7|42859.7|42884.7|42864.7|42867.2|42847.2|57
1623933090000|2021-06-17 12:31:30|42877.6|42857.6|42867.2|42847.2|42879.7|42859.7|42862.6|42842.6|23
1623933100000|2021-06-17 12:31:40|42867.6|42847.6|42877.6|42857.6|42882.6|42862.6|42867.6|42847.6|29
1623933110000|2021-06-17 12:31:50|42880.1|42860.1|42879.7|42859.7|42882.6|42862.6|42879.7|42859.7|27
1623933120000|2021-06-17 12:32:00|42877.6|42857.6|42884.3|42864.3|42884.7|42864.7|42875.1|42855.1|13
1623933130000|2021-06-17 12:32:10|42882.2|42862.2|42887.6|42867.6|42889.3|42869.3|42880.1|42860.1|15
1623933140000|2021-06-17 12:32:20|42888|42868|42897.6|42877.6|42904.7|42884.7|42888|42868|23
1623933150000|2021-06-17 12:32:30|42898|42878|42902.6|42882.6|42907.6|42887.6|42898|42878|23
1623933160000|2021-06-17 12:32:40|42902.2|42882.2|42902.6|42882.6|42902.6|42882.6|42897.2|42877.2|9
1623933170000|2021-06-17 12:32:50|42902.2|42882.2|42887.6|42867.6|42902.2|42882.2|42887.6|42867.6|21
1623933180000|2021-06-17 12:33:00|42895.1|42875.1|42894.7|42874.7|42900.1|42880.1|42890.1|42870.1|13
1623933190000|2021-06-17 12:33:10|42892.2|42872.2|42887.6|42867.6|42892.2|42872.2|42885.1|42865.1|10
1623933200000|2021-06-17 12:33:20|42887.2|42867.2|42877.6|42857.6|42887.2|42867.2|42877.6|42857.6|11
1623933210000|2021-06-17 12:33:30|42879.7|42859.7|42871.8|42851.8|42882.2|42862.2|42871.8|42851.8|22
1623933220000|2021-06-17 12:33:40|42872.2|42852.2|42882.6|42862.6|42887.2|42867.2|42872.2|42852.2|27
1623933230000|2021-06-17 12:33:50|42882.2|42862.2|42887.6|42867.6|42892.6|42872.6|42882.2|42862.2|22
1623933240000|2021-06-17 12:34:00|42885.5|42865.5|42885.1|42865.1|42892.6|42872.6|42882.6|42862.6|17
1623933250000|2021-06-17 12:34:10|42887.6|42867.6|42889.7|42869.7|42889.7|42869.7|42885.1|42865.1|3
1623933260000|2021-06-17 12:34:20|42892.2|42872.2|42892.2|42872.2|42893|42873|42890.1|42870.1|5
1623933270000|2021-06-17 12:34:30|42892.6|42872.6|42899.7|42879.7|42899.7|42879.7|42890.1|42870.1|7
1623933280000|2021-06-17 12:34:40|42899.3|42879.3|42900.5|42880.5|42902.2|42882.2|42897.2|42877.2|10
1623933290000|2021-06-17 12:34:50|42902.6|42882.6|42902.6|42882.6|42905.1|42885.1|42902.2|42882.2|12
1623933300000|2021-06-17 12:35:00|42905.1|42885.1|42900.1|42880.1|42907.6|42887.6|42897.6|42877.6|10
1623933310000|2021-06-17 12:35:10|42900.5|42880.5|42905.1|42885.1|42917.6|42897.6|42900.5|42880.5|14
1623933320000|2021-06-17 12:35:20|42902.6|42882.6|42915.5|42895.5|42918.8|42898.8|42902.6|42882.6|30
1623933330000|2021-06-17 12:35:30|42915.1|42895.1|42915.5|42895.5|42916.3|42896.3|42913|42893|16
1623933340000|2021-06-17 12:35:40|42913|42893|42900.9|42880.9|42913|42893|42893.8|42873.8|13
1623933350000|2021-06-17 12:35:50|42903.4|42883.4|42910.9|42890.9|42910.9|42890.9|42900.9|42880.9|8
1623933360000|2021-06-17 12:36:00|42913.4|42893.4|42900.5|42880.5|42913.4|42893.4|42893|42873|26
1623933370000|2021-06-17 12:36:10|42903|42883|42903.4|42883.4|42905.9|42885.9|42900.9|42880.9|18
1623933380000|2021-06-17 12:36:20|42905.9|42885.9|42893.4|42873.4|42905.9|42885.9|42893.4|42873.4|15
1623933390000|2021-06-17 12:36:30|42893.8|42873.8|42888.4|42868.4|42893.8|42873.8|42888.4|42868.4|4
1623933400000|2021-06-17 12:36:40|42893|42873|42885.1|42865.1|42893|42873|42885.1|42865.1|4
1623933410000|2021-06-17 12:36:50|42880.9|42860.9|42885.5|42865.5|42885.5|42865.5|42878.8|42858.8|16
1623933420000|2021-06-17 12:37:00|42885.9|42865.9|42873.4|42853.4|42885.9|42865.9|42870.9|42850.9|23
1623933430000|2021-06-17 12:37:10|42873|42853|42873.4|42853.4|42873.4|42853.4|42870.5|42850.5|10
1623933440000|2021-06-17 12:37:20|42873.8|42853.8|42878|42858|42878.4|42858.4|42873.4|42853.4|1
1623933450000|2021-06-17 12:37:30|42878.4|42858.4|42883.8|42863.8|42885.9|42865.9|42878.4|42858.4|11
1623933460000|2021-06-17 12:37:40|42885.9|42865.9|42896.3|42876.3|42898.8|42878.8|42883.4|42863.4|112
1623933470000|2021-06-17 12:37:50|42898.8|42878.8|42900.5|42880.5|42903|42883|42895.9|42875.9|18
1623933480000|2021-06-17 12:38:00|42898.4|42878.4|42898|42878|42903|42883|42898|42878|8
1623933490000|2021-06-17 12:38:10|42898.4|42878.4|42893|42873|42900.1|42880.1|42888|42868|20
1623933500000|2021-06-17 12:38:20|42893.4|42873.4|42888.4|42868.4|42895.9|42875.9|42888.4|42868.4|6
1623933510000|2021-06-17 12:38:30|42886.3|42866.3|42885.9|42865.9|42890.5|42870.5|42883.8|42863.8|5
1623933520000|2021-06-17 12:38:40|42888|42868|42903.4|42883.4|42903.4|42883.4|42888|42868|15
1623933530000|2021-06-17 12:38:50|42905.9|42885.9|42903|42883|42905.9|42885.9|42900.9|42880.9|4
1623933540000|2021-06-17 12:39:00|42903.8|42883.8|42903.4|42883.4|42903.8|42883.8|42900.9|42880.9|21
1623933550000|2021-06-17 12:39:10|42900.9|42880.9|42900.9|42880.9|42905.9|42885.9|42900.9|42880.9|19
1623933560000|2021-06-17 12:39:20|42903.4|42883.4|42905.9|42885.9|42908.8|42888.8|42903|42883|23
1623933570000|2021-06-17 12:39:30|42908|42888|42908|42888|42908|42888|42903|42883|11
1623933580000|2021-06-17 12:39:40|42910.5|42890.5|42913.4|42893.4|42913.4|42893.4|42908|42888|6
1623933590000|2021-06-17 12:39:50|42913|42893|42908.4|42888.4|42913.4|42893.4|42908.4|42888.4|6
1623933600000|2021-06-17 12:40:00|42913|42893|42913|42893|42913.8|42893.8|42912.6|42892.6|16
1623933610000|2021-06-17 12:40:10|42910.5|42890.5|42900.9|42880.9|42913|42893|42900.9|42880.9|20
1623933620000|2021-06-17 12:40:20|42905.9|42885.9|42903|42883|42905.9|42885.9|42900.9|42880.9|16
1623933630000|2021-06-17 12:40:30|42900.9|42880.9|42905.9|42885.9|42905.9|42885.9|42900.9|42880.9|18
1623933640000|2021-06-17 12:40:40|42908|42888|42928|42908|42928|42908|42908|42888|24
1623933650000|2021-06-17 12:40:50|42930.1|42910.1|42943|42923|42943.4|42923.4|42930.1|42910.1|27
1623933660000|2021-06-17 12:41:00|42945.9|42925.9|42950.9|42930.9|42953|42933|42943|42923|16
1623933670000|2021-06-17 12:41:10|42953|42933|42948.4|42928.4|42953|42933|42948|42928|19
1623933680000|2021-06-17 12:41:20|42945.9|42925.9|42943.4|42923.4|42948.4|42928.4|42943.4|42923.4|13
1623933690000|2021-06-17 12:41:30|42943.8|42923.8|42938|42918|42948|42928|42930.9|42910.9|9
1623933700000|2021-06-17 12:41:40|42938.4|42918.4|42947.2|42927.2|42947.6|42927.6|42938.4|42918.4|6
1623933710000|2021-06-17 12:41:50|42943|42923|42943|42923|42948|42928|42943|42923|7
1623933720000|2021-06-17 12:42:00|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42933|42913|10
1623933730000|2021-06-17 12:42:10|42933.4|42913.4|42933|42913|42933.8|42913.8|42933|42913|11
1623933740000|2021-06-17 12:42:20|42933.4|42913.4|42933.4|42913.4|42938|42918|42933.4|42913.4|9
1623933750000|2021-06-17 12:42:30|42933|42913|42928.4|42908.4|42933|42913|42928.4|42908.4|7
1623933760000|2021-06-17 12:42:40|42926.3|42906.3|42925.1|42905.1|42926.3|42906.3|42923.4|42903.4|4
1623933770000|2021-06-17 12:42:50|42923|42903|42918|42898|42923|42903|42913.4|42893.4|13
1623933780000|2021-06-17 12:43:00|42920.5|42900.5|42923|42903|42923|42903|42918|42898|9
1623933790000|2021-06-17 12:43:10|42918.4|42898.4|42915.9|42895.9|42923|42903|42915.9|42895.9|9
1623933800000|2021-06-17 12:43:20|42918|42898|42913.4|42893.4|42918|42898|42913.4|42893.4|2
1623933810000|2021-06-17 12:43:30|42913|42893|42908|42888|42915.5|42895.5|42903.4|42883.4|10
1623933820000|2021-06-17 12:43:40|42903.4|42883.4|42905.9|42885.9|42908.4|42888.4|42903|42883|20
1623933830000|2021-06-17 12:43:50|42913.4|42893.4|42918.4|42898.4|42918.4|42898.4|42913.4|42893.4|13
1623933840000|2021-06-17 12:44:00|42918|42898|42923.4|42903.4|42925.5|42905.5|42910.9|42890.9|14
1623933850000|2021-06-17 12:44:10|42923|42903|42918.4|42898.4|42923|42903|42918.4|42898.4|1
1623933860000|2021-06-17 12:44:20|42918|42898|42913|42893|42918|42898|42903.8|42883.8|14
1623933870000|2021-06-17 12:44:30|42913.8|42893.8|42923.4|42903.4|42923.4|42903.4|42913.8|42893.8|9
1623933880000|2021-06-17 12:44:40|42920.9|42900.9|42910.5|42890.5|42920.9|42900.9|42910.5|42890.5|6
1623933890000|2021-06-17 12:44:50|42910.1|42890.1|42910.5|42890.5|42913|42893|42908|42888|4
1623933900000|2021-06-17 12:45:00|42908.4|42888.4|42908.4|42888.4|42913|42893|42908.4|42888.4|8
1623933910000|2021-06-17 12:45:10|42910.5|42890.5|42917.6|42897.6|42918|42898|42910.5|42890.5|4
1623933920000|2021-06-17 12:45:20|42915.1|42895.1|42915.5|42895.5|42918.4|42898.4|42913|42893|3
1623933930000|2021-06-17 12:45:30|42915.1|42895.1|42900.9|42880.9|42915.9|42895.9|42900.9|42880.9|44
1623933940000|2021-06-17 12:45:40|42898.4|42878.4|42903.4|42883.4|42903.4|42883.4|42893.4|42873.4|16
1623933950000|2021-06-17 12:45:50|42903|42883|42905.9|42885.9|42905.9|42885.9|42900.9|42880.9|5
1623933960000|2021-06-17 12:46:00|42908|42888|42910.5|42890.5|42913|42893|42908|42888|15
1623933970000|2021-06-17 12:46:10|42908.4|42888.4|42895.5|42875.5|42908.4|42888.4|42893|42873|12
1623933980000|2021-06-17 12:46:20|42893.4|42873.4|42898|42878|42898|42878|42893|42873|8
1623933990000|2021-06-17 12:46:30|42900.5|42880.5|42900.9|42880.9|42900.9|42880.9|42900.5|42880.5|7
1623934000000|2021-06-17 12:46:40|42901.3|42881.3|42898.4|42878.4|42901.3|42881.3|42893|42873|8
1623934010000|2021-06-17 12:46:50|42897.6|42877.6|42880.9|42860.9|42897.6|42877.6|42878|42858|28
1623934020000|2021-06-17 12:47:00|42878.4|42858.4|42870.9|42850.9|42878.4|42858.4|42868|42848|16
1623934030000|2021-06-17 12:47:10|42868.4|42848.4|42868|42848|42870.9|42850.9|42868|42848|5
1623934040000|2021-06-17 12:47:20|42873|42853|42878.4|42858.4|42880.5|42860.5|42870.9|42850.9|29
1623934050000|2021-06-17 12:47:30|42883|42863|42878|42858|42883|42863|42875.9|42855.9|3
1623934060000|2021-06-17 12:47:40|42875.9|42855.9|42883|42863|42883|42863|42875.9|42855.9|6
1623934070000|2021-06-17 12:47:50|42883.4|42863.4|42883|42863|42883.4|42863.4|42883|42863|5
1623934080000|2021-06-17 12:48:00|42883.4|42863.4|42878.4|42858.4|42883.4|42863.4|42878|42858|10
1623934090000|2021-06-17 12:48:10|42878|42858|42880.9|42860.9|42880.9|42860.9|42878|42858|4
1623934100000|2021-06-17 12:48:20|42880.5|42860.5|42883.4|42863.4|42883.4|42863.4|42878.4|42858.4|3
1623934110000|2021-06-17 12:48:30|42885.9|42865.9|42903|42883|42903.4|42883.4|42885.9|42865.9|14
1623934120000|2021-06-17 12:48:40|42900.9|42880.9|42903|42883|42903|42883|42898|42878|3
1623934130000|2021-06-17 12:48:50|42905.5|42885.5|42903|42883|42908|42888|42903|42883|10
1623934140000|2021-06-17 12:49:00|42900.5|42880.5|42895.9|42875.9|42900.9|42880.9|42893.4|42873.4|2
1623934150000|2021-06-17 12:49:10|42898|42878|42898|42878|42898|42878|42898|42878|4
1623934160000|2021-06-17 12:49:20|42895.9|42875.9|42903|42883|42903|42883|42893|42873|5
1623934170000|2021-06-17 12:49:30|42907.6|42887.6|42910.1|42890.1|42910.1|42890.1|42907.6|42887.6|3
1623934180000|2021-06-17 12:49:40|42908|42888|42895.9|42875.9|42908|42888|42895.9|42875.9|4
1623934190000|2021-06-17 12:49:50|42898|42878|42893.4|42873.4|42898|42878|42893.4|42873.4|1
1623934200000|2021-06-17 12:50:00|42893|42873|42893|42873|42898|42878|42893|42873|9
1623934210000|2021-06-17 12:50:10|42890.5|42870.5|42873.4|42853.4|42890.5|42870.5|42873|42853|16
1623934220000|2021-06-17 12:50:20|42873|42853|42888|42868|42888|42868|42873|42853|15
1623934230000|2021-06-17 12:50:30|42887.6|42867.6|42893|42873|42893|42873|42887.6|42867.6|3
1623934240000|2021-06-17 12:50:40|42893.4|42873.4|42898|42878|42898|42878|42893|42873|9
1623934250000|2021-06-17 12:50:50|42897.6|42877.6|42890.9|42870.9|42898|42878|42890.9|42870.9|6
1623934260000|2021-06-17 12:51:00|42890.1|42870.1|42888|42868|42890.5|42870.5|42885.5|42865.5|11
1623934270000|2021-06-17 12:51:10|42888.4|42868.4|42875.9|42855.9|42888.4|42868.4|42873.8|42853.8|15
1623934280000|2021-06-17 12:51:20|42875.5|42855.5|42890.5|42870.5|42890.9|42870.9|42875.5|42855.5|8
1623934290000|2021-06-17 12:51:30|42888.4|42868.4|42890.9|42870.9|42893.4|42873.4|42888.4|42868.4|9
1623934300000|2021-06-17 12:51:40|42885.9|42865.9|42878.4|42858.4|42885.9|42865.9|42878.4|42858.4|7
1623934310000|2021-06-17 12:51:50|42880.9|42860.9|42883|42863|42883|42863|42880.9|42860.9|0
1623934320000|2021-06-17 12:52:00|42890.5|42870.5|42903.4|42883.4|42905.9|42885.9|42890.5|42870.5|13
1623934330000|2021-06-17 12:52:10|42905.9|42885.9|42903.4|42883.4|42905.9|42885.9|42900.9|42880.9|3
1623934340000|2021-06-17 12:52:20|42900.9|42880.9|42900.5|42880.5|42905.9|42885.9|42900.5|42880.5|4
1623934350000|2021-06-17 12:52:30|42898.4|42878.4|42903.4|42883.4|42903.4|42883.4|42898.4|42878.4|6
1623934360000|2021-06-17 12:52:40|42900.9|42880.9|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|3
1623934370000|2021-06-17 12:52:50|42903.4|42883.4|42908|42888|42908|42888|42901.3|42881.3|4
1623934380000|2021-06-17 12:53:00|42910.9|42890.9|42923.4|42903.4|42923.4|42903.4|42910.9|42890.9|20
1623934390000|2021-06-17 12:53:10|42920.9|42900.9|42923|42903|42923.4|42903.4|42920.9|42900.9|16
1623934400000|2021-06-17 12:53:20|42925.1|42905.1|42920.9|42900.9|42925.1|42905.1|42920.5|42900.5|6
1623934410000|2021-06-17 12:53:30|42920.5|42900.5|42928|42908|42928|42908|42918.4|42898.4|12
1623934420000|2021-06-17 12:53:40|42932.6|42912.6|42928.4|42908.4|42932.6|42912.6|42928|42908|1
1623934430000|2021-06-17 12:53:50|42928|42908|42923.4|42903.4|42928.4|42908.4|42921.3|42901.3|4
1623934440000|2021-06-17 12:54:00|42920.9|42900.9|42915.9|42895.9|42923|42903|42915.9|42895.9|3
1623934450000|2021-06-17 12:54:10|42918|42898|42928|42908|42928|42908|42918|42898|7
1623934460000|2021-06-17 12:54:20|42928.4|42908.4|42923.4|42903.4|42928.4|42908.4|42923.4|42903.4|6
1623934470000|2021-06-17 12:54:30|42925.9|42905.9|42923.4|42903.4|42925.9|42905.9|42923.4|42903.4|3
1623934480000|2021-06-17 12:54:40|42923.8|42903.8|42923|42903|42925.9|42905.9|42920.9|42900.9|13
1623934490000|2021-06-17 12:54:50|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|42923.4|42903.4|0
1623934500000|2021-06-17 12:55:00|42925.9|42905.9|42920.9|42900.9|42930.9|42910.9|42920.9|42900.9|16
1623934510000|2021-06-17 12:55:10|42913.4|42893.4|42910.9|42890.9|42915.5|42895.5|42910.5|42890.5|16
1623934520000|2021-06-17 12:55:20|42908|42888|42905.9|42885.9|42908|42888|42903.4|42883.4|7
1623934530000|2021-06-17 12:55:30|42906.3|42886.3|42913|42893|42913|42893|42906.3|42886.3|4
1623934540000|2021-06-17 12:55:40|||||||||2
1623934550000|2021-06-17 12:55:50|42913.4|42893.4|42915.9|42895.9|42915.9|42895.9|42913.4|42893.4|6
1623934560000|2021-06-17 12:56:00|42916.3|42896.3|42915.9|42895.9|42916.3|42896.3|42915.9|42895.9|13
1623934570000|2021-06-17 12:56:10|42918.8|42898.8|42918.8|42898.8|42922.6|42902.6|42918.8|42898.8|115
1623934580000|2021-06-17 12:56:20|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|2
1623934590000|2021-06-17 12:56:30|42918.8|42898.8|42920.9|42900.9|42921.3|42901.3|42918.8|42898.8|14
1623934600000|2021-06-17 12:56:40|42918.8|42898.8|42906.3|42886.3|42918.8|42898.8|42906.3|42886.3|11
1623934610000|2021-06-17 12:56:50|42903.8|42883.8|42896.3|42876.3|42903.8|42883.8|42896.3|42876.3|22
1623934620000|2021-06-17 12:57:00|42896.8|42876.8|42891.3|42871.3|42896.8|42876.8|42891.3|42871.3|15
1623934630000|2021-06-17 12:57:10|42889.3|42869.3|42888.4|42868.4|42889.3|42869.3|42881.8|42861.8|40
1623934640000|2021-06-17 12:57:20|42886.3|42866.3|42891.3|42871.3|42891.8|42871.8|42886.3|42866.3|3
1623934650000|2021-06-17 12:57:30|42891.8|42871.8|42890.9|42870.9|42891.8|42871.8|42886.8|42866.8|14
1623934660000|2021-06-17 12:57:40|42888.8|42868.8|42889.3|42869.3|42891.3|42871.3|42884.3|42864.3|3
1623934670000|2021-06-17 12:57:50|42896.8|42876.8|42894.3|42874.3|42896.8|42876.8|42894.3|42874.3|16
1623934680000|2021-06-17 12:58:00|42893.8|42873.8|42903.8|42883.8|42903.8|42883.8|42893.8|42873.8|13
1623934690000|2021-06-17 12:58:10|42904.3|42884.3|42901.8|42881.8|42906.3|42886.3|42901.8|42881.8|8
1623934700000|2021-06-17 12:58:20|42903.8|42883.8|42901.3|42881.3|42906.3|42886.3|42901.3|42881.3|7
1623934710000|2021-06-17 12:58:30|42901.8|42881.8|42916.8|42896.8|42916.8|42896.8|42901.8|42881.8|11
1623934720000|2021-06-17 12:58:40|42918.8|42898.8|42914.3|42894.3|42921.3|42901.3|42914.3|42894.3|36
1623934730000|2021-06-17 12:58:50|42916.8|42896.8|42921.3|42901.3|42921.3|42901.3|42914.3|42894.3|8
1623934740000|2021-06-17 12:59:00|42918.8|42898.8|42918.8|42898.8|42921.3|42901.3|42903.8|42883.8|52
1623934750000|2021-06-17 12:59:10|42919.3|42899.3|42918.8|42898.8|42923.8|42903.8|42918.8|42898.8|6
1623934760000|2021-06-17 12:59:20|42921.3|42901.3|42918.8|42898.8|42923.8|42903.8|42918.8|42898.8|5
1623934770000|2021-06-17 12:59:30|42918.4|42898.4|42918.8|42898.8|42918.8|42898.8|42913.8|42893.8|17
1623934780000|2021-06-17 12:59:40|42919.3|42899.3|42916.3|42896.3|42919.3|42899.3|42914.3|42894.3|7
1623934790000|2021-06-17 12:59:50|42914.3|42894.3|42918.8|42898.8|42921.8|42901.8|42914.3|42894.3|8
1623934800000|2021-06-17 13:00:00|42919.3|42899.3|42988.8|42968.8|42988.8|42968.8|42919.3|42899.3|93
1623934810000|2021-06-17 13:00:10|42990.9|42970.9|43003.4|42983.4|43003.4|42983.4|42984.3|42964.3|70
1623934820000|2021-06-17 13:00:20|43001.3|42981.3|43006.3|42986.3|43013.8|42993.8|42999.7|42979.7|52
1623934830000|2021-06-17 13:00:30|43003.8|42983.8|42990.9|42970.9|43003.8|42983.8|42989.3|42969.3|41
1623934840000|2021-06-17 13:00:40|42988.8|42968.8|42980.9|42960.9|42993.4|42973.4|42980.9|42960.9|9
1623934850000|2021-06-17 13:00:50|42978.8|42958.8|42953.8|42933.8|42978.8|42958.8|42953.8|42933.8|18
1623934860000|2021-06-17 13:01:00|42951.3|42931.3|42933|42913|42951.3|42931.3|42918.8|42898.8|61
1623934870000|2021-06-17 13:01:10|42933.4|42913.4|42936.3|42916.3|42941.8|42921.8|42929.3|42909.3|35
1623934880000|2021-06-17 13:01:20|42938.4|42918.4|42941.3|42921.3|42941.3|42921.3|42928.8|42908.8|20
1623934890000|2021-06-17 13:01:30|42941.8|42921.8|42938.8|42918.8|42953|42933|42938.8|42918.8|38
1623934900000|2021-06-17 13:01:40|42938.4|42918.4|42918.4|42898.4|42938.4|42918.4|42918.4|42898.4|15
1623934910000|2021-06-17 13:01:50|42913.8|42893.8|42933.4|42913.4|42938|42918|42909.3|42889.3|24
1623934920000|2021-06-17 13:02:00|42938.4|42918.4|42913.8|42893.8|42938.4|42918.4|42906.8|42886.8|50
1623934930000|2021-06-17 13:02:10|42914.3|42894.3|42919.3|42899.3|42919.3|42899.3|42911.8|42891.8|15
1623934940000|2021-06-17 13:02:20|42918.8|42898.8|42896.3|42876.3|42923.4|42903.4|42896.3|42876.3|24
1623934950000|2021-06-17 13:02:30|42896.8|42876.8|42886.8|42866.8|42899.3|42879.3|42886.8|42866.8|27
1623934960000|2021-06-17 13:02:40|42886.3|42866.3|42861.8|42841.8|42886.3|42866.3|42861.8|42841.8|36
1623934970000|2021-06-17 13:02:50|42864.3|42844.3|42864.3|42844.3|42868.8|42848.8|42856.8|42836.8|43
1623934980000|2021-06-17 13:03:00|42863.8|42843.8|42893.8|42873.8|42893.8|42873.8|42863.8|42843.8|23
1623934990000|2021-06-17 13:03:10|42889.3|42869.3|42903.8|42883.8|42903.8|42883.8|42889.3|42869.3|27
1623935000000|2021-06-17 13:03:20|42901.3|42881.3|42893.8|42873.8|42903.8|42883.8|42891.3|42871.3|17
1623935010000|2021-06-17 13:03:30|42893.4|42873.4|42898.4|42878.4|42903.4|42883.4|42889.3|42869.3|7
1623935020000|2021-06-17 13:03:40|42898.8|42878.8|42898.8|42878.8|42903.4|42883.4|42898.8|42878.8|4
1623935030000|2021-06-17 13:03:50|42900.9|42880.9|42901.3|42881.3|42906.3|42886.3|42898.8|42878.8|10
1623935040000|2021-06-17 13:04:00|42903.4|42883.4|42916.3|42896.3|42920.9|42900.9|42903.4|42883.4|23
1623935050000|2021-06-17 13:04:10|42914.3|42894.3|42925.9|42905.9|42925.9|42905.9|42908.8|42888.8|20
1623935060000|2021-06-17 13:04:20|42923.8|42903.8|42918.8|42898.8|42923.8|42903.8|42916.3|42896.3|7
1623935070000|2021-06-17 13:04:30|42923.8|42903.8|42921.8|42901.8|42923.8|42903.8|42918.8|42898.8|13
1623935080000|2021-06-17 13:04:40|42921.3|42901.3|42906.8|42886.8|42923.8|42903.8|42903.8|42883.8|18
1623935090000|2021-06-17 13:04:50|42909.3|42889.3|42924.3|42904.3|42926.8|42906.8|42907.2|42887.2|22
1623935100000|2021-06-17 13:05:00|42923.8|42903.8|42938.8|42918.8|42938.8|42918.8|42923.8|42903.8|31
1623935110000|2021-06-17 13:05:10|42939.3|42919.3|42923.8|42903.8|42939.3|42919.3|42921.8|42901.8|26
1623935120000|2021-06-17 13:05:20|42921.8|42901.8|42908.8|42888.8|42921.8|42901.8|42908.8|42888.8|20
1623935130000|2021-06-17 13:05:30|42901.3|42881.3|42894.3|42874.3|42901.3|42881.3|42894.3|42874.3|15
1623935140000|2021-06-17 13:05:40|42893.8|42873.8|42889.3|42869.3|42893.8|42873.8|42883.8|42863.8|20
1623935150000|2021-06-17 13:05:50|42888.8|42868.8|42871.3|42851.3|42888.8|42868.8|42866.8|42846.8|16
1623935160000|2021-06-17 13:06:00|42868.8|42848.8|42846.3|42826.3|42869.3|42849.3|42842.2|42822.2|35
1623935170000|2021-06-17 13:06:10|42848.8|42828.8|42823.8|42803.8|42848.8|42828.8|42823.4|42803.4|30
1623935180000|2021-06-17 13:06:20|42819.3|42799.3|42831.3|42811.3|42838.4|42818.4|42813.8|42793.8|79
1623935190000|2021-06-17 13:06:30|42826.8|42806.8|42829.3|42809.3|42831.8|42811.8|42824.3|42804.3|11
1623935200000|2021-06-17 13:06:40|42828.8|42808.8|42833.8|42813.8|42836.3|42816.3|42828.8|42808.8|16
1623935210000|2021-06-17 13:06:50|42831.3|42811.3|42821.3|42801.3|42831.3|42811.3|42813.8|42793.8|29
1623935220000|2021-06-17 13:07:00|42819.3|42799.3|42819.3|42799.3|42831.3|42811.3|42811.3|42791.3|41
1623935230000|2021-06-17 13:07:10|42818.8|42798.8|42813.8|42793.8|42819.3|42799.3|42798.8|42778.8|28
1623935240000|2021-06-17 13:07:20|42814.3|42794.3|42802.2|42782.2|42816.3|42796.3|42798.8|42778.8|29
1623935250000|2021-06-17 13:07:30|42801.8|42781.8|42804.3|42784.3|42804.3|42784.3|42798.8|42778.8|22
1623935260000|2021-06-17 13:07:40|42806.3|42786.3|42808.9|42788.9|42818.9|42798.9|42806.3|42786.3|21
1623935270000|2021-06-17 13:07:50|42811.4|42791.4|42793.9|42773.9|42813.4|42793.4|42791.8|42771.8|25
1623935280000|2021-06-17 13:08:00|42791.8|42771.8|42766.4|42746.4|42791.8|42771.8|42754.3|42734.3|85
1623935290000|2021-06-17 13:08:10|42764.3|42744.3|42751.4|42731.4|42768.9|42748.9|42751.4|42731.4|25
1623935300000|2021-06-17 13:08:20|42749.3|42729.3|42739.7|42719.7|42749.3|42729.3|42729.3|42709.3|40
1623935310000|2021-06-17 13:08:30|42741.8|42721.8|42733.9|42713.9|42744.3|42724.3|42733.9|42713.9|13
1623935320000|2021-06-17 13:08:40|42734.3|42714.3|42734.7|42714.7|42743.9|42723.9|42731.8|42711.8|51
1623935330000|2021-06-17 13:08:50|42738.9|42718.9|42733.4|42713.4|42743.4|42723.4|42733.4|42713.4|18
1623935340000|2021-06-17 13:09:00|42728.9|42708.9|42723.4|42703.4|42728.9|42708.9|42718.9|42698.9|23
1623935350000|2021-06-17 13:09:10|42720.9|42700.9|42721.4|42701.4|42723.4|42703.4|42715.9|42695.9|11
1623935360000|2021-06-17 13:09:20|42723.4|42703.4|42716.4|42696.4|42723.4|42703.4|42713.9|42693.9|22
1623935370000|2021-06-17 13:09:30|42713.4|42693.4|42699.3|42679.3|42713.4|42693.4|42690.9|42670.9|58
1623935380000|2021-06-17 13:09:40|42701.4|42681.4|42710.9|42690.9|42711.8|42691.8|42701.4|42681.4|15
1623935390000|2021-06-17 13:09:50|42709.3|42689.3|42723.4|42703.4|42723.9|42703.9|42708.9|42688.9|20
1623935400000|2021-06-17 13:10:00|42719.3|42699.3|42731.4|42711.4|42735.5|42715.5|42718.4|42698.4|39
1623935410000|2021-06-17 13:10:10|42733.4|42713.4|42733.9|42713.9|42738.9|42718.9|42731.4|42711.4|25
1623935420000|2021-06-17 13:10:20|42731.8|42711.8|42763.9|42743.9|42763.9|42743.9|42731.8|42711.8|26
1623935430000|2021-06-17 13:10:30|42765.9|42745.9|42760.9|42740.9|42768.4|42748.4|42758.4|42738.4|29
1623935440000|2021-06-17 13:10:40|42761.4|42741.4|42763.9|42743.9|42763.9|42743.9|42758.9|42738.9|16
1623935450000|2021-06-17 13:10:50|42763.4|42743.4|42748.4|42728.4|42763.4|42743.4|42743.9|42723.9|11
1623935460000|2021-06-17 13:11:00|42748.9|42728.9|42753.9|42733.9|42753.9|42733.9|42748.4|42728.4|11
1623935470000|2021-06-17 13:11:10|42763.9|42743.9|42788.4|42768.4|42788.9|42768.9|42763.9|42743.9|21
1623935480000|2021-06-17 13:11:20|42788.9|42768.9|42785.9|42765.9|42793.4|42773.4|42783.4|42763.4|15
1623935490000|2021-06-17 13:11:30|42788.4|42768.4|42773.9|42753.9|42788.4|42768.4|42768.9|42748.9|25
1623935500000|2021-06-17 13:11:40|42775.9|42755.9|42778.4|42758.4|42778.4|42758.4|42775.9|42755.9|10
1623935510000|2021-06-17 13:11:50|42778.9|42758.9|42780.9|42760.9|42780.9|42760.9|42778.4|42758.4|14
1623935520000|2021-06-17 13:12:00|42781.4|42761.4|42800.9|42780.9|42805.5|42785.5|42781.4|42761.4|20
1623935530000|2021-06-17 13:12:10|42798.9|42778.9|42819.3|42799.3|42819.3|42799.3|42798.9|42778.9|27
1623935540000|2021-06-17 13:12:20|42821.8|42801.8|42808.9|42788.9|42823.4|42803.4|42806.8|42786.8|24
1623935550000|2021-06-17 13:12:30|42809.3|42789.3|42806.4|42786.4|42811.4|42791.4|42804.3|42784.3|6
1623935560000|2021-06-17 13:12:40|42808.4|42788.4|42803.9|42783.9|42808.9|42788.9|42801.8|42781.8|10
1623935570000|2021-06-17 13:12:50|42798.9|42778.9|42798.4|42778.4|42798.9|42778.9|42791.4|42771.4|4
1623935580000|2021-06-17 13:13:00|42794.3|42774.3|42794.3|42774.3|42796.4|42776.4|42793.9|42773.9|2
1623935590000|2021-06-17 13:13:10|42796.4|42776.4|42823.4|42803.4|42823.4|42803.4|42796.4|42776.4|12
1623935600000|2021-06-17 13:13:20|42820.9|42800.9|42828.4|42808.4|42828.4|42808.4|42820.9|42800.9|7
1623935610000|2021-06-17 13:13:30|42826.4|42806.4|42823.9|42803.9|42826.4|42806.4|42823.4|42803.4|15
1623935620000|2021-06-17 13:13:40|42823.4|42803.4|42823.9|42803.9|42823.9|42803.9|42818.9|42798.9|9
1623935630000|2021-06-17 13:13:50|42823.4|42803.4|42813.9|42793.9|42823.4|42803.4|42813.9|42793.9|11
1623935640000|2021-06-17 13:14:00|42814.3|42794.3|42806.8|42786.8|42823.9|42803.9|42806.8|42786.8|35
1623935650000|2021-06-17 13:14:10|42804.3|42784.3|42804.3|42784.3|42806.4|42786.4|42799.3|42779.3|3
1623935660000|2021-06-17 13:14:20|42803.9|42783.9|42807.6|42787.6|42807.6|42787.6|42796.8|42776.8|16
1623935670000|2021-06-17 13:14:30|42808|42788|42813.4|42793.4|42813.4|42793.4|42803.4|42783.4|27
1623935680000|2021-06-17 13:14:40|42811.4|42791.4|42806.4|42786.4|42811.4|42791.4|42806.4|42786.4|5
1623935690000|2021-06-17 13:14:50|42805.9|42785.9|42783.9|42763.9|42805.9|42785.9|42781.8|42761.8|15
1623935700000|2021-06-17 13:15:00|42786.4|42766.4|42805.9|42785.9|42805.9|42785.9|42786.4|42766.4|19
1623935710000|2021-06-17 13:15:10|42808.4|42788.4|42843.9|42823.9|42848|42828|42808.4|42788.4|38
1623935720000|2021-06-17 13:15:20|42848.4|42828.4|42843.4|42823.4|42848.4|42828.4|42838.4|42818.4|26
1623935730000|2021-06-17 13:15:30|42843.9|42823.9|42848.4|42828.4|42848.9|42828.9|42843.9|42823.9|15
1623935740000|2021-06-17 13:15:40|42848.9|42828.9|42853.9|42833.9|42855.9|42835.9|42848.9|42828.9|4
1623935750000|2021-06-17 13:15:50|42855.9|42835.9|42868.9|42848.9|42868.9|42848.9|42855.9|42835.9|25
1623935760000|2021-06-17 13:16:00|42868.4|42848.4|42898.9|42878.9|42903.9|42883.9|42868.4|42848.4|59
1623935770000|2021-06-17 13:16:10|42898.4|42878.4|42883.4|42863.4|42898.4|42878.4|42879.3|42859.3|36
1623935780000|2021-06-17 13:16:20|42883.9|42863.9|42916.4|42896.4|42916.4|42896.4|42883.9|42863.9|24
1623935790000|2021-06-17 13:16:30|42916.8|42896.8|42913.9|42893.9|42916.8|42896.8|42903.9|42883.9|62
1623935800000|2021-06-17 13:16:40|42911.4|42891.4|42898.4|42878.4|42911.4|42891.4|42894.3|42874.3|22
1623935810000|2021-06-17 13:16:50|42896.4|42876.4|42896.8|42876.8|42898.4|42878.4|42891.4|42871.4|9
1623935820000|2021-06-17 13:17:00|42896.4|42876.4|42886.8|42866.8|42898.4|42878.4|42886.8|42866.8|10
1623935830000|2021-06-17 13:17:10|42884.3|42864.3|42883.9|42863.9|42886.4|42866.4|42883.9|42863.9|10
1623935840000|2021-06-17 13:17:20|42885.9|42865.9|42891.4|42871.4|42894.3|42874.3|42885.9|42865.9|14
1623935850000|2021-06-17 13:17:30|42889.3|42869.3|42893.9|42873.9|42895.9|42875.9|42889.3|42869.3|8
1623935860000|2021-06-17 13:17:40|42891.4|42871.4|42891.4|42871.4|42893.9|42873.9|42891.4|42871.4|2
1623935870000|2021-06-17 13:17:50|42893.9|42873.9|42886.8|42866.8|42893.9|42873.9|42886.8|42866.8|6
1623935880000|2021-06-17 13:18:00|42886.4|42866.4|42881.8|42861.8|42886.4|42866.4|42881.4|42861.4|8
1623935890000|2021-06-17 13:18:10|42886.4|42866.4|42891.8|42871.8|42891.8|42871.8|42886.4|42866.4|13
1623935900000|2021-06-17 13:18:20|42892.2|42872.2|42908.4|42888.4|42910.9|42890.9|42892.2|42872.2|7
1623935910000|2021-06-17 13:18:30|42910.9|42890.9|42906.4|42886.4|42910.9|42890.9|42905.9|42885.9|26
1623935920000|2021-06-17 13:18:40|42906.8|42886.8|42913.9|42893.9|42913.9|42893.9|42906.4|42886.4|17
1623935930000|2021-06-17 13:18:50|42911.8|42891.8|42911.4|42891.4|42916.4|42896.4|42911.4|42891.4|7
1623935940000|2021-06-17 13:19:00|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|17
1623935950000|2021-06-17 13:19:10|42920.9|42900.9|42919.3|42899.3|42925.9|42905.9|42918.9|42898.9|19
1623935960000|2021-06-17 13:19:20|42918.9|42898.9|42918.4|42898.4|42923.4|42903.4|42918.4|42898.4|6
1623935970000|2021-06-17 13:19:30|42918.9|42898.9|42903.9|42883.9|42921.4|42901.4|42903.9|42883.9|9
1623935980000|2021-06-17 13:19:40|42903.4|42883.4|42904.3|42884.3|42904.7|42884.7|42899.3|42879.3|8
1623935990000|2021-06-17 13:19:50|42906.4|42886.4|42926.4|42906.4|42928.9|42908.9|42903.9|42883.9|14
1623936000000|2021-06-17 13:20:00|42925.9|42905.9|42921.4|42901.4|42928.4|42908.4|42920.9|42900.9|14
1623936010000|2021-06-17 13:20:10|42921.8|42901.8|42928.9|42908.9|42931.4|42911.4|42921.8|42901.8|12
1623936020000|2021-06-17 13:20:20|42926.4|42906.4|42901.4|42881.4|42926.4|42906.4|42901.4|42881.4|11
1623936030000|2021-06-17 13:20:30|42898.9|42878.9|42903.9|42883.9|42903.9|42883.9|42893.9|42873.9|20
1623936040000|2021-06-17 13:20:40|42908.9|42888.9|42926.4|42906.4|42926.4|42906.4|42908.9|42888.9|13
1623936050000|2021-06-17 13:20:50|42930.9|42910.9|42936.4|42916.4|42936.4|42916.4|42929.7|42909.7|10
1623936060000|2021-06-17 13:21:00|42940.9|42920.9|42941.8|42921.8|42943.4|42923.4|42940.9|42920.9|10
1623936070000|2021-06-17 13:21:10|42943.9|42923.9|42958.9|42938.9|42958.9|42938.9|42943.9|42923.9|22
1623936080000|2021-06-17 13:21:20|42959.3|42939.3|42959.3|42939.3|42960.9|42940.9|42956.4|42936.4|12
1623936090000|2021-06-17 13:21:30|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42954.3|42934.3|8
1623936100000|2021-06-17 13:21:40|42963.9|42943.9|42989.3|42969.3|42989.3|42969.3|42963.9|42943.9|26
1623936110000|2021-06-17 13:21:50|42991.4|42971.4|42988.9|42968.9|43003.9|42983.9|42983.9|42963.9|28
1623936120000|2021-06-17 13:22:00|42988.4|42968.4|43000.9|42980.9|43000.9|42980.9|42983.4|42963.4|33
1623936130000|2021-06-17 13:22:10|42998.9|42978.9|42990.5|42970.5|43001.4|42981.4|42979.3|42959.3|48
1623936140000|2021-06-17 13:22:20|42990.9|42970.9|42994.3|42974.3|42994.3|42974.3|42983.9|42963.9|12
1623936150000|2021-06-17 13:22:30|42996.4|42976.4|43013.9|42993.9|43013.9|42993.9|42996.4|42976.4|36
1623936160000|2021-06-17 13:22:40|43011.4|42991.4|43013|42993|43013.9|42993.9|43008.9|42988.9|45
1623936170000|2021-06-17 13:22:50|43008.9|42988.9|43010.9|42990.9|43015.9|42995.9|43004.3|42984.3|37
1623936180000|2021-06-17 13:23:00|43015.9|42995.9|43026.4|43006.4|43026.4|43006.4|43013.9|42993.9|25
1623936190000|2021-06-17 13:23:10|43028.4|43008.4|43028.4|43008.4|43035.9|43015.9|43026.4|43006.4|24
1623936200000|2021-06-17 13:23:20|43025.9|43005.9|43030.9|43010.9|43030.9|43010.9|43023.4|43003.4|14
1623936210000|2021-06-17 13:23:30|43031.4|43011.4|43023.9|43003.9|43031.8|43011.8|43018.9|42998.9|29
1623936220000|2021-06-17 13:23:40|43024.3|43004.3|43026.4|43006.4|43028.9|43008.9|43021.8|43001.8|23
1623936230000|2021-06-17 13:23:50|43023.9|43003.9|43033.9|43013.9|43041.4|43021.4|43023.9|43003.9|29
1623936240000|2021-06-17 13:24:00|43033.4|43013.4|43029.3|43009.3|43038|43018|43028.9|43008.9|25
1623936250000|2021-06-17 13:24:10|43031.4|43011.4|43026.4|43006.4|43033.9|43013.9|43023.9|43003.9|15
1623936260000|2021-06-17 13:24:20|43028.4|43008.4|43014.3|42994.3|43028.4|43008.4|43014.3|42994.3|6
1623936270000|2021-06-17 13:24:30|43013.9|42993.9|43004.7|42984.7|43016.4|42996.4|43004.7|42984.7|26
1623936280000|2021-06-17 13:24:40|43008.9|42988.9|43009.3|42989.3|43011.4|42991.4|43006.4|42986.4|13
1623936290000|2021-06-17 13:24:50|43011.8|42991.8|43013.9|42993.9|43013.9|42993.9|43011.4|42991.4|11
1623936300000|2021-06-17 13:25:00|43021.4|43001.4|43016|42996|43023.9|43003.9|43016|42996|57
1623936310000|2021-06-17 13:25:10|43011.4|42991.4|42998.5|42978.5|43013.9|42993.9|42996|42976|24
1623936320000|2021-06-17 13:25:20|42996.4|42976.4|43008|42988|43008|42988|42996|42976|6
1623936330000|2021-06-17 13:25:30|43006|42986|43001.8|42981.8|43008.9|42988.9|43001.8|42981.8|13
1623936340000|2021-06-17 13:25:40|43001.4|42981.4|42998.5|42978.5|43001.4|42981.4|42998|42978|7
1623936350000|2021-06-17 13:25:50|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42991.4|42971.4|17
1623936360000|2021-06-17 13:26:00|43001.4|42981.4|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|10
1623936370000|2021-06-17 13:26:10|42998.9|42978.9|42998.5|42978.5|43003.5|42983.5|42996.8|42976.8|13
1623936380000|2021-06-17 13:26:20|42998.9|42978.9|42998.5|42978.5|43001.4|42981.4|42996.4|42976.4|7
1623936390000|2021-06-17 13:26:30|42998.9|42978.9|42993.9|42973.9|43001|42981|42993.9|42973.9|7
1623936400000|2021-06-17 13:26:40|42996.4|42976.4|42991.4|42971.4|42998.5|42978.5|42991.4|42971.4|11
1623936410000|2021-06-17 13:26:50|42993.9|42973.9|42976.8|42956.8|42996.4|42976.4|42976.8|42956.8|20
1623936420000|2021-06-17 13:27:00|42976.4|42956.4|42983.5|42963.5|42983.9|42963.9|42974.3|42954.3|20
1623936430000|2021-06-17 13:27:10|42981.4|42961.4|42963.9|42943.9|42986.8|42966.8|42959.3|42939.3|26
1623936440000|2021-06-17 13:27:20|42964.3|42944.3|42966.4|42946.4|42966.4|42946.4|42961.8|42941.8|11
1623936450000|2021-06-17 13:27:30|42963.9|42943.9|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|8
1623936460000|2021-06-17 13:27:40|42971|42951|42991.8|42971.8|42991.8|42971.8|42971|42951|26
1623936470000|2021-06-17 13:27:50|42991.4|42971.4|42988.9|42968.9|42991.4|42971.4|42988.5|42968.5|6
1623936480000|2021-06-17 13:28:00|42993.9|42973.9|42988.9|42968.9|42993.9|42973.9|42988.9|42968.9|15
1623936490000|2021-06-17 13:28:10|42988.5|42968.5|42989.3|42969.3|42989.7|42969.7|42986.4|42966.4|23
1623936500000|2021-06-17 13:28:20|42989.7|42969.7|42994.7|42974.7|42994.7|42974.7|42989.3|42969.3|14
1623936510000|2021-06-17 13:28:30|42996.8|42976.8|43013.5|42993.5|43013.5|42993.5|42996.8|42976.8|29
1623936520000|2021-06-17 13:28:40|43013.9|42993.9|43006|42986|43016|42996|43003.9|42983.9|11
1623936530000|2021-06-17 13:28:50|43006.4|42986.4|43003.5|42983.5|43006.4|42986.4|43003.5|42983.5|10
1623936540000|2021-06-17 13:29:00|43003.9|42983.9|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|3
1623936550000|2021-06-17 13:29:10|43006.8|42986.8|42989.3|42969.3|43006.8|42986.8|42989.3|42969.3|23
1623936560000|2021-06-17 13:29:20|42988.9|42968.9|42983.9|42963.9|42991.4|42971.4|42981.8|42961.8|20
1623936570000|2021-06-17 13:29:30|42981.4|42961.4|42999.3|42979.3|43004.3|42984.3|42981.4|42961.4|26
1623936580000|2021-06-17 13:29:40|42998.9|42978.9|42991.4|42971.4|42998.9|42978.9|42983.9|42963.9|13
1623936590000|2021-06-17 13:29:50|42991.8|42971.8|42993.5|42973.5|42996.4|42976.4|42991.4|42971.4|29
1623936600000|2021-06-17 13:30:00|42994.3|42974.3|42948.9|42928.9|42994.3|42974.3|42944.3|42924.3|39
1623936610000|2021-06-17 13:30:10|42949.3|42929.3|42976.4|42956.4|42976.4|42956.4|42949.3|42929.3|23
1623936620000|2021-06-17 13:30:20|42974.3|42954.3|42994.3|42974.3|42994.3|42974.3|42974.3|42954.3|42
1623936630000|2021-06-17 13:30:30|42993.9|42973.9|42988.9|42968.9|42994.3|42974.3|42984.3|42964.3|19
1623936640000|2021-06-17 13:30:40|42989.3|42969.3|43006|42986|43006|42986|42986.4|42966.4|27
1623936650000|2021-06-17 13:30:50|43011.4|42991.4|43014.3|42994.3|43016.8|42996.8|43011.4|42991.4|30
1623936660000|2021-06-17 13:31:00|43014.7|42994.7|43008.9|42988.9|43014.7|42994.7|43006.8|42986.8|14
1623936670000|2021-06-17 13:31:10|43009.3|42989.3|43013.9|42993.9|43016.8|42996.8|43009.3|42989.3|25
1623936680000|2021-06-17 13:31:20|43014.3|42994.3|43028.9|43008.9|43031.8|43011.8|43014.3|42994.3|27
1623936690000|2021-06-17 13:31:30|43028.5|43008.5|43026.4|43006.4|43028.9|43008.9|43021.4|43001.4|20
1623936700000|2021-06-17 13:31:40|43024.3|43004.3|43008.9|42988.9|43028.9|43008.9|43006.8|42986.8|21
1623936710000|2021-06-17 13:31:50|43011.4|42991.4|43011.8|42991.8|43014.3|42994.3|43011.4|42991.4|11
1623936720000|2021-06-17 13:32:00|43014.3|42994.3|43023.9|43003.9|43026.4|43006.4|43011.8|42991.8|19
1623936730000|2021-06-17 13:32:10|43026|43006|43026.4|43006.4|43028.9|43008.9|43023.9|43003.9|15
1623936740000|2021-06-17 13:32:20|43023.9|43003.9|43013.9|42993.9|43031|43011|43013.9|42993.9|40
1623936750000|2021-06-17 13:32:30|43018.9|42998.9|43026.4|43006.4|43028.9|43008.9|43018.9|42998.9|28
1623936760000|2021-06-17 13:32:40|43024.3|43004.3|43024.3|43004.3|43026.8|43006.8|43021.8|43001.8|12
1623936770000|2021-06-17 13:32:50|43023.9|43003.9|43021.8|43001.8|43024.3|43004.3|43018.9|42998.9|15
1623936780000|2021-06-17 13:33:00|43023.9|43003.9|43041.8|43021.8|43041.8|43021.8|43023.9|43003.9|23
1623936790000|2021-06-17 13:33:10|43046|43026|43054.3|43034.3|43066.4|43046.4|43046|43026|55
1623936800000|2021-06-17 13:33:20|43056.4|43036.4|43071.4|43051.4|43071.4|43051.4|43053.9|43033.9|23
1623936810000|2021-06-17 13:33:30|43068.9|43048.9|43078.9|43058.9|43078.9|43058.9|43066|43046|29
1623936820000|2021-06-17 13:33:40|43081|43061|43088.9|43068.9|43096.8|43076.8|43078.9|43058.9|70
1623936830000|2021-06-17 13:33:50|43086.4|43066.4|43088.9|43068.9|43093.5|43073.5|43086.4|43066.4|31
1623936840000|2021-06-17 13:34:00|43086.4|43066.4|43083.9|43063.9|43093.9|43073.9|43081.4|43061.4|41
1623936850000|2021-06-17 13:34:10|43086.4|43066.4|43068.9|43048.9|43088.9|43068.9|43063.9|43043.9|37
1623936860000|2021-06-17 13:34:20|43069.3|43049.3|43074.7|43054.7|43076.8|43056.8|43066.8|43046.8|41
1623936870000|2021-06-17 13:34:30|43075.1|43055.1|43096.4|43076.4|43098.9|43078.9|43075.1|43055.1|42
1623936880000|2021-06-17 13:34:40|43096|43076|43094.3|43074.3|43098.9|43078.9|43091.8|43071.8|63
1623936890000|2021-06-17 13:34:50|43096.8|43076.8|43113.5|43093.5|43114.3|43094.3|43096.4|43076.4|53
1623936900000|2021-06-17 13:35:00|43111.4|43091.4|43104.3|43084.3|43116|43096|43101|43081|91
1623936910000|2021-06-17 13:35:10|43104.7|43084.7|43088.9|43068.9|43106.4|43086.4|43086.8|43066.8|79
1623936920000|2021-06-17 13:35:20|43088.5|43068.5|43103.9|43083.9|43106|43086|43086.4|43066.4|25
1623936930000|2021-06-17 13:35:30|43106|43086|43113.5|43093.5|43113.9|43093.9|43106|43086|41
1623936940000|2021-06-17 13:35:40|43113.9|43093.9|43103.5|43083.5|43116.4|43096.4|43101.4|43081.4|30
1623936950000|2021-06-17 13:35:50|43101.4|43081.4|43106.4|43086.4|43106.4|43086.4|43091.8|43071.8|31
1623936960000|2021-06-17 13:36:00|43108.5|43088.5|43093.9|43073.9|43108.9|43088.9|43093.9|43073.9|16
1623936970000|2021-06-17 13:36:10|43091.4|43071.4|43086.8|43066.8|43091.4|43071.4|43078.9|43058.9|17
1623936980000|2021-06-17 13:36:20|43084.3|43064.3|43073.9|43053.9|43086.8|43066.8|43071.4|43051.4|22
1623936990000|2021-06-17 13:36:30|43071.8|43051.8|43073.9|43053.9|43081.4|43061.4|43071.4|43051.4|16
1623937000000|2021-06-17 13:36:40|43076.4|43056.4|43069.3|43049.3|43081|43061|43069.3|43049.3|11
1623937010000|2021-06-17 13:36:50|43068.9|43048.9|43056|43036|43071.4|43051.4|43056|43036|20
1623937020000|2021-06-17 13:37:00|43056.4|43036.4|43048.9|43028.9|43058.9|43038.9|43036.8|43016.8|30
1623937030000|2021-06-17 13:37:10|43051|43031|43061|43041|43061|43041|43051|43031|13
1623937040000|2021-06-17 13:37:20|43063.9|43043.9|43073.9|43053.9|43078.5|43058.5|43063.9|43043.9|19
1623937050000|2021-06-17 13:37:30|43068.5|43048.5|43052.2|43032.2|43068.5|43048.5|43052.2|43032.2|13
1623937060000|2021-06-17 13:37:40|43054.3|43034.3|43081|43061|43081|43061|43052.2|43032.2|27
1623937070000|2021-06-17 13:37:50|43079.3|43059.3|43093.9|43073.9|43093.9|43073.9|43078.9|43058.9|28
1623937080000|2021-06-17 13:38:00|43093|43073|43076.4|43056.4|43093.9|43073.9|43073.9|43053.9|20
1623937090000|2021-06-17 13:38:10|43073.5|43053.5|43086.8|43066.8|43091.4|43071.4|43071.4|43051.4|27
1623937100000|2021-06-17 13:38:20|43086.4|43066.4|43071.4|43051.4|43088.9|43068.9|43071|43051|7
1623937110000|2021-06-17 13:38:30|43071|43051|43053.9|43033.9|43071|43051|43053.9|43033.9|23
1623937120000|2021-06-17 13:38:40|43056.8|43036.8|43053.9|43033.9|43056.8|43036.8|43053.9|43033.9|14
1623937130000|2021-06-17 13:38:50|43053.5|43033.5|43051.8|43031.8|43056.8|43036.8|43051.4|43031.4|17
1623937140000|2021-06-17 13:39:00|43051.4|43031.4|43051.8|43031.8|43054.3|43034.3|43051|43031|20
1623937150000|2021-06-17 13:39:10|43048.9|43028.9|43041|43021|43048.9|43028.9|43038.5|43018.5|35
1623937160000|2021-06-17 13:39:20|43041.4|43021.4|43051.4|43031.4|43051.4|43031.4|43036.8|43016.8|9
1623937170000|2021-06-17 13:39:30|43053.5|43033.5|43041.4|43021.4|43053.9|43033.9|43041.4|43021.4|22
1623937180000|2021-06-17 13:39:40|43038.9|43018.9|43051.4|43031.4|43051.4|43031.4|43036.4|43016.4|25
1623937190000|2021-06-17 13:39:50|43053.5|43033.5|43066.4|43046.4|43071.4|43051.4|43053.5|43033.5|19
1623937200000|2021-06-17 13:40:00|43066.8|43046.8|43096.4|43076.4|43096.4|43076.4|43066.4|43046.4|34
1623937210000|2021-06-17 13:40:10|43095.5|43075.5|43073.9|43053.9|43096|43076|43073.9|43053.9|30
1623937220000|2021-06-17 13:40:20|43071|43051|43049.3|43029.3|43071|43051|43049.3|43029.3|25
1623937230000|2021-06-17 13:40:30|43051.8|43031.8|43043.9|43023.9|43053.9|43033.9|43041.8|43021.8|15
1623937240000|2021-06-17 13:40:40|43041.8|43021.8|43029.3|43009.3|43041.8|43021.8|43029.3|43009.3|16
1623937250000|2021-06-17 13:40:50|43028.9|43008.9|43021.4|43001.4|43028.9|43008.9|43016.8|42996.8|21
1623937260000|2021-06-17 13:41:00|43021.8|43001.8|43006.4|42986.4|43021.8|43001.8|43004.3|42984.3|37
1623937270000|2021-06-17 13:41:10|43002.2|42982.2|42988.9|42968.9|43003.9|42983.9|42986.4|42966.4|39
1623937280000|2021-06-17 13:41:20|42991.4|42971.4|42996.4|42976.4|42998.9|42978.9|42991.4|42971.4|26
1623937290000|2021-06-17 13:41:30|42996|42976|42998.9|42978.9|42998.9|42978.9|42996|42976|13
1623937300000|2021-06-17 13:41:40|42996.8|42976.8|42996.4|42976.4|43001.8|42981.8|42992.2|42972.2|12
1623937310000|2021-06-17 13:41:50|42994.3|42974.3|42986.4|42966.4|42999.3|42979.3|42986.4|42966.4|16
1623937320000|2021-06-17 13:42:00|42986|42966|42979.3|42959.3|42986.4|42966.4|42979.3|42959.3|20
1623937330000|2021-06-17 13:42:10|42979.7|42959.7|42988.9|42968.9|42988.9|42968.9|42974.3|42954.3|24
1623937340000|2021-06-17 13:42:20|42984.7|42964.7|42986.4|42966.4|42986.4|42966.4|42981.4|42961.4|13
1623937350000|2021-06-17 13:42:30|42983.9|42963.9|42973.5|42953.5|42986.4|42966.4|42973.5|42953.5|20
1623937360000|2021-06-17 13:42:40|42973.1|42953.1|42961.4|42941.4|42973.9|42953.9|42961.4|42941.4|27
1623937370000|2021-06-17 13:42:50|42963.9|42943.9|42971|42951|42971|42951|42958.9|42938.9|17
1623937380000|2021-06-17 13:43:00|42973.5|42953.5|42981.4|42961.4|42981.4|42961.4|42969.3|42949.3|24
1623937390000|2021-06-17 13:43:10|42983.5|42963.5|42981.4|42961.4|42986.4|42966.4|42979.3|42959.3|13
1623937400000|2021-06-17 13:43:20|42983.5|42963.5|42991|42971|42991|42971|42978.9|42958.9|8
1623937410000|2021-06-17 13:43:30|42991.4|42971.4|42991.4|42971.4|42994.3|42974.3|42988.9|42968.9|20
1623937420000|2021-06-17 13:43:40|42993.9|42973.9|42993.5|42973.5|42998.5|42978.5|42991|42971|20
1623937430000|2021-06-17 13:43:50|42993.9|42973.9|42993.9|42973.9|42996.4|42976.4|42991.4|42971.4|12
1623937440000|2021-06-17 13:44:00|42991.4|42971.4|42991|42971|42993.5|42973.5|42990.6|42970.6|4
1623937450000|2021-06-17 13:44:10|42993.5|42973.5|42976.4|42956.4|42993.5|42973.5|42976.4|42956.4|19
1623937460000|2021-06-17 13:44:20|42973.9|42953.9|42961.8|42941.8|42976.4|42956.4|42961.4|42941.4|30
1623937470000|2021-06-17 13:44:30|42958.9|42938.9|42963.5|42943.5|42963.9|42943.9|42949.3|42929.3|25
1623937480000|2021-06-17 13:44:40|42963.9|42943.9|42958.9|42938.9|42963.9|42943.9|42958.9|42938.9|5
1623937490000|2021-06-17 13:44:50|42961.4|42941.4|42953.9|42933.9|42961.4|42941.4|42951.8|42931.8|8
1623937500000|2021-06-17 13:45:00|42953.5|42933.5|42956|42936|42956.4|42936.4|42951|42931|27
1623937510000|2021-06-17 13:45:10|42958.1|42938.1|42938.9|42918.9|42958.5|42938.5|42938.9|42918.9|32
1623937520000|2021-06-17 13:45:20|42936.4|42916.4|42948.5|42928.5|42948.5|42928.5|42933.5|42913.5|35
1623937530000|2021-06-17 13:45:30|42946|42926|42931|42911|42946.4|42926.4|42928.5|42908.5|35
1623937540000|2021-06-17 13:45:40|42931.4|42911.4|42943.5|42923.5|42943.5|42923.5|42928.9|42908.9|52
1623937550000|2021-06-17 13:45:50|42943.9|42923.9|42936|42916|42943.9|42923.9|42931|42911|22
1623937560000|2021-06-17 13:46:00|42936.4|42916.4|42951|42931|42956.4|42936.4|42936.4|42916.4|33
1623937570000|2021-06-17 13:46:10|42951.4|42931.4|42946.4|42926.4|42953.5|42933.5|42946|42926|26
1623937580000|2021-06-17 13:46:20|42948.5|42928.5|42941|42921|42948.5|42928.5|42938.5|42918.5|21
1623937590000|2021-06-17 13:46:30|42941.4|42921.4|42938.9|42918.9|42946|42926|42938.9|42918.9|9
1623937600000|2021-06-17 13:46:40|42938.5|42918.5|42928.5|42908.5|42938.9|42918.9|42926|42906|25
1623937610000|2021-06-17 13:46:50|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42918.9|42898.9|25
1623937620000|2021-06-17 13:47:00|42923.5|42903.5|42923.5|42903.5|42923.9|42903.9|42918.9|42898.9|13
1623937630000|2021-06-17 13:47:10|42923.9|42903.9|42943.9|42923.9|42943.9|42923.9|42923.9|42903.9|14
1623937640000|2021-06-17 13:47:20|42944.3|42924.3|42931.8|42911.8|42948.9|42928.9|42929.7|42909.7|9
1623937650000|2021-06-17 13:47:30|42928.9|42908.9|42933.9|42913.9|42936.4|42916.4|42926.4|42906.4|9
1623937660000|2021-06-17 13:47:40|42933.5|42913.5|42929.3|42909.3|42936|42916|42929.3|42909.3|4
1623937670000|2021-06-17 13:47:50|42927.2|42907.2|42924.3|42904.3|42928.9|42908.9|42924.3|42904.3|9
1623937680000|2021-06-17 13:48:00|42923.9|42903.9|42911.4|42891.4|42924.3|42904.3|42911.4|42891.4|17
1623937690000|2021-06-17 13:48:10|42911|42891|42898.9|42878.9|42911|42891|42898.5|42878.5|29
1623937700000|2021-06-17 13:48:20|42901.4|42881.4|42896.4|42876.4|42903.9|42883.9|42896.4|42876.4|18
1623937710000|2021-06-17 13:48:30|42898.5|42878.5|42881|42861|42898.9|42878.9|42876|42856|27
1623937720000|2021-06-17 13:48:40|42878.9|42858.9|42883.9|42863.9|42883.9|42863.9|42876.4|42856.4|16
1623937730000|2021-06-17 13:48:50|42886|42866|42881.4|42861.4|42886|42866|42878.9|42858.9|23
1623937740000|2021-06-17 13:49:00|42878.9|42858.9|42893.5|42873.5|42895.6|42875.6|42878.9|42858.9|18
1623937750000|2021-06-17 13:49:10|42896|42876|42893.9|42873.9|42900.6|42880.6|42891.8|42871.8|30
1623937760000|2021-06-17 13:49:20|42896|42876|42890.6|42870.6|42898.5|42878.5|42890.6|42870.6|22
1623937770000|2021-06-17 13:49:30|42886|42866|42873.5|42853.5|42886|42866|42873.5|42853.5|18
1623937780000|2021-06-17 13:49:40|42873.1|42853.1|42866|42846|42876|42856|42863.9|42843.9|23
1623937790000|2021-06-17 13:49:50|42865.6|42845.6|42845.6|42825.6|42866|42846|42845.6|42825.6|47
1623937800000|2021-06-17 13:50:00|42847.6|42827.6|42858.1|42838.1|42858.1|42838.1|42845.6|42825.6|25
1623937810000|2021-06-17 13:50:10|42860.1|42840.1|42862.6|42842.6|42865.1|42845.1|42858.1|42838.1|19
1623937820000|2021-06-17 13:50:20|42860.1|42840.1|42870.6|42850.6|42872.6|42852.6|42858.1|42838.1|32
1623937830000|2021-06-17 13:50:30|42870.1|42850.1|42870.6|42850.6|42875.1|42855.1|42870.1|42850.1|18
1623937840000|2021-06-17 13:50:40|42870.1|42850.1|42850.1|42830.1|42870.1|42850.1|42845.6|42825.6|38
1623937850000|2021-06-17 13:50:50|42848.1|42828.1|42847.6|42827.6|42850.1|42830.1|42842.6|42822.6|16
1623937860000|2021-06-17 13:51:00|42850.1|42830.1|42847.6|42827.6|42850.1|42830.1|42842.6|42822.6|20
1623937870000|2021-06-17 13:51:10|42850.1|42830.1|42835.1|42815.1|42850.1|42830.1|42832.6|42812.6|30
1623937880000|2021-06-17 13:51:20|42832.6|42812.6|42840.1|42820.1|42842.2|42822.2|42830.1|42810.1|40
1623937890000|2021-06-17 13:51:30|42838.1|42818.1|42838.1|42818.1|42840.1|42820.1|42835.1|42815.1|16
1623937900000|2021-06-17 13:51:40|42835.1|42815.1|42823.1|42803.1|42835.1|42815.1|42823.1|42803.1|18
1623937910000|2021-06-17 13:51:50|42820.1|42800.1|42822.6|42802.6|42825.6|42805.6|42820.1|42800.1|41
1623937920000|2021-06-17 13:52:00|42823.1|42803.1|42807.6|42787.6|42825.6|42805.6|42807.6|42787.6|36
1623937930000|2021-06-17 13:52:10|42808.1|42788.1|42812.6|42792.6|42812.6|42792.6|42808.1|42788.1|27
1623937940000|2021-06-17 13:52:20|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42805.1|42785.1|28
1623937950000|2021-06-17 13:52:30|42808.1|42788.1|42807.6|42787.6|42810.1|42790.1|42805.6|42785.6|6
1623937960000|2021-06-17 13:52:40|42807.2|42787.2|42790.6|42770.6|42807.2|42787.2|42790.1|42770.1|18
1623937970000|2021-06-17 13:52:50|42792.6|42772.6|42788.1|42768.1|42794.7|42774.7|42786|42766|25
1623937980000|2021-06-17 13:53:00|42782.2|42762.2|42775.1|42755.1|42782.2|42762.2|42767.6|42747.6|47
1623937990000|2021-06-17 13:53:10|42777.2|42757.2|42772.6|42752.6|42780.6|42760.6|42772.6|42752.6|17
1623938000000|2021-06-17 13:53:20|42770.6|42750.6|42772.6|42752.6|42775.1|42755.1|42767.6|42747.6|22
1623938010000|2021-06-17 13:53:30|42772.2|42752.2|42748.5|42728.5|42772.2|42752.2|42748.5|42728.5|33
1623938020000|2021-06-17 13:53:40|42753.1|42733.1|42745.1|42725.1|42753.1|42733.1|42743.1|42723.1|22
1623938030000|2021-06-17 13:53:50|42743.1|42723.1|42742.6|42722.6|42747.6|42727.6|42738.1|42718.1|34
1623938040000|2021-06-17 13:54:00|42740.6|42720.6|42739.7|42719.7|42742.6|42722.6|42730.1|42710.1|37
1623938050000|2021-06-17 13:54:10|42737.6|42717.6|42733.1|42713.1|42738.1|42718.1|42731|42711|30
1623938060000|2021-06-17 13:54:20|42735.1|42715.1|42753.1|42733.1|42753.1|42733.1|42735.1|42715.1|60
1623938070000|2021-06-17 13:54:30|42755.6|42735.6|42760.1|42740.1|42760.1|42740.1|42753.1|42733.1|23
1623938080000|2021-06-17 13:54:40|42758.1|42738.1|42755.1|42735.1|42758.1|42738.1|42753.1|42733.1|35
1623938090000|2021-06-17 13:54:50|42755.6|42735.6|42777.6|42757.6|42778.1|42758.1|42755.6|42735.6|41
1623938100000|2021-06-17 13:55:00|42773.1|42753.1|42748.5|42728.5|42780.1|42760.1|42748.5|42728.5|32
1623938110000|2021-06-17 13:55:10|42748.1|42728.1|42740.1|42720.1|42753.5|42733.5|42740.1|42720.1|27
1623938120000|2021-06-17 13:55:20|42739.7|42719.7|42710.6|42690.6|42739.7|42719.7|42708.5|42688.5|63
1623938130000|2021-06-17 13:55:30|42713.1|42693.1|42737.7|42717.7|42737.7|42717.7|42711|42691|35
1623938140000|2021-06-17 13:55:40|42740.6|42720.6|42735.2|42715.2|42745.2|42725.2|42735.2|42715.2|15
1623938150000|2021-06-17 13:55:50|42737.7|42717.7|42745.2|42725.2|42745.2|42725.2|42737.7|42717.7|36
1623938160000|2021-06-17 13:56:00|42745.6|42725.6|42730.6|42710.6|42745.6|42725.6|42725.6|42705.6|22
1623938170000|2021-06-17 13:56:10|42731|42711|42745.6|42725.6|42745.6|42725.6|42728.1|42708.1|10
1623938180000|2021-06-17 13:56:20|42745.2|42725.2|42762.7|42742.7|42762.7|42742.7|42743.9|42723.9|21
1623938190000|2021-06-17 13:56:30|42764.7|42744.7|42775.2|42755.2|42775.2|42755.2|42760.6|42740.6|50
1623938200000|2021-06-17 13:56:40|42773.1|42753.1|42760.2|42740.2|42773.1|42753.1|42758.1|42738.1|20
1623938210000|2021-06-17 13:56:50|42758.1|42738.1|42762.7|42742.7|42767.7|42747.7|42755.2|42735.2|24
1623938220000|2021-06-17 13:57:00|42762.2|42742.2|42750.6|42730.6|42762.2|42742.2|42750.6|42730.6|15
1623938230000|2021-06-17 13:57:10|42750.2|42730.2|42765.6|42745.6|42770.2|42750.2|42750.2|42730.2|12
1623938240000|2021-06-17 13:57:20|42763.1|42743.1|42777.2|42757.2|42777.2|42757.2|42763.1|42743.1|31
1623938250000|2021-06-17 13:57:30|42775.2|42755.2|42765.6|42745.6|42775.2|42755.2|42763.5|42743.5|17
1623938260000|2021-06-17 13:57:40|42768.1|42748.1|42772.7|42752.7|42780.2|42760.2|42765.6|42745.6|25
1623938270000|2021-06-17 13:57:50|42770.6|42750.6|42760.6|42740.6|42770.6|42750.6|42755.6|42735.6|25
1623938280000|2021-06-17 13:58:00|42761|42741|42757.7|42737.7|42763.5|42743.5|42756|42736|20
1623938290000|2021-06-17 13:58:10|42755.6|42735.6|42758.1|42738.1|42758.1|42738.1|42750.6|42730.6|28
1623938300000|2021-06-17 13:58:20|42760.6|42740.6|42775.2|42755.2|42775.6|42755.6|42760.6|42740.6|7
1623938310000|2021-06-17 13:58:30|42772.7|42752.7|42770.2|42750.2|42775.2|42755.2|42765.6|42745.6|16
1623938320000|2021-06-17 13:58:40|42768.1|42748.1|42772.7|42752.7|42773.1|42753.1|42767.7|42747.7|17
1623938330000|2021-06-17 13:58:50|42772.2|42752.2|42773.1|42753.1|42773.1|42753.1|42770.2|42750.2|6
1623938340000|2021-06-17 13:59:00|42775.2|42755.2|42778.1|42758.1|42782.7|42762.7|42775.2|42755.2|43
1623938350000|2021-06-17 13:59:10|42777.7|42757.7|42770.2|42750.2|42777.7|42757.7|42765.2|42745.2|20
1623938360000|2021-06-17 13:59:20|42768.1|42748.1|42775.2|42755.2|42775.6|42755.6|42765.2|42745.2|24
1623938370000|2021-06-17 13:59:30|42773.1|42753.1|42768.1|42748.1|42773.1|42753.1|42768.1|42748.1|29
1623938380000|2021-06-17 13:59:40|42765.6|42745.6|42772.7|42752.7|42775.2|42755.2|42765.6|42745.6|8
1623938390000|2021-06-17 13:59:50|42770.2|42750.2|42765.6|42745.6|42770.6|42750.6|42763.1|42743.1|12
1623938400000|2021-06-17 14:00:00|42763.1|42743.1|42740.2|42720.2|42763.1|42743.1|42740.2|42720.2|65
1623938410000|2021-06-17 14:00:10|42738.1|42718.1|42725.6|42705.6|42742.7|42722.7|42725.6|42705.6|40
1623938420000|2021-06-17 14:00:20|42730.2|42710.2|42728.1|42708.1|42732.7|42712.7|42717.7|42697.7|70
1623938430000|2021-06-17 14:00:30|42727.7|42707.7|42723.1|42703.1|42730.6|42710.6|42718.1|42698.1|31
1623938440000|2021-06-17 14:00:40|42720.6|42700.6|42723.1|42703.1|42734.7|42714.7|42718.1|42698.1|41
1623938450000|2021-06-17 14:00:50|42721|42701|42715.2|42695.2|42723.1|42703.1|42712.7|42692.7|13
1623938460000|2021-06-17 14:01:00|42715.6|42695.6|42755.6|42735.6|42757.7|42737.7|42715.6|42695.6|33
1623938470000|2021-06-17 14:01:10|42756|42736|42760.6|42740.6|42772.7|42752.7|42756|42736|28
1623938480000|2021-06-17 14:01:20|42758.5|42738.5|42757.7|42737.7|42763.1|42743.1|42757.7|42737.7|18
1623938490000|2021-06-17 14:01:30|42755.6|42735.6|42760.2|42740.2|42760.2|42740.2|42753.1|42733.1|28
1623938500000|2021-06-17 14:01:40|42765.2|42745.2|42763.1|42743.1|42772.7|42752.7|42763.1|42743.1|21
1623938510000|2021-06-17 14:01:50|42761|42741|42770.2|42750.2|42770.2|42750.2|42760.6|42740.6|13
1623938520000|2021-06-17 14:02:00|42770.6|42750.6|42773.1|42753.1|42773.1|42753.1|42768.1|42748.1|8
1623938530000|2021-06-17 14:02:10|42775.2|42755.2|42770.2|42750.2|42775.2|42755.2|42770.2|42750.2|22
1623938540000|2021-06-17 14:02:20|42769.7|42749.7|42767.7|42747.7|42773.1|42753.1|42767.7|42747.7|15
1623938550000|2021-06-17 14:02:30|42768.1|42748.1|42755.6|42735.6|42770.6|42750.6|42755.6|42735.6|22
1623938560000|2021-06-17 14:02:40|42753.1|42733.1|42740.6|42720.6|42753.1|42733.1|42740.6|42720.6|27
1623938570000|2021-06-17 14:02:50|42738.5|42718.5|42727.7|42707.7|42738.5|42718.5|42720.2|42700.2|24
1623938580000|2021-06-17 14:03:00|42725.2|42705.2|42713.1|42693.1|42728.1|42708.1|42711|42691|38
1623938590000|2021-06-17 14:03:10|42710.6|42690.6|42718.1|42698.1|42718.1|42698.1|42707.7|42687.7|27
1623938600000|2021-06-17 14:03:20|42717.7|42697.7|42722.7|42702.7|42728.1|42708.1|42717.7|42697.7|10
1623938610000|2021-06-17 14:03:30|42720.2|42700.2|42740.2|42720.2|42740.2|42720.2|42717.7|42697.7|30
1623938620000|2021-06-17 14:03:40|42740.6|42720.6|42740.6|42720.6|42757.7|42737.7|42740.2|42720.2|26
1623938630000|2021-06-17 14:03:50|42740.2|42720.2|42737.7|42717.7|42745.2|42725.2|42730.6|42710.6|37
1623938640000|2021-06-17 14:04:00|42740.2|42720.2|42760.6|42740.6|42767.2|42747.2|42740.2|42720.2|30
1623938650000|2021-06-17 14:04:10|42760.2|42740.2|42736|42716|42760.2|42740.2|42736|42716|27
1623938660000|2021-06-17 14:04:20|42738.1|42718.1|42750.2|42730.2|42750.2|42730.2|42735.6|42715.6|4
1623938670000|2021-06-17 14:04:30|42752.2|42732.2|42760.6|42740.6|42763.1|42743.1|42752.2|42732.2|13
1623938680000|2021-06-17 14:04:40|42758.1|42738.1|42748.1|42728.1|42758.1|42738.1|42743.1|42723.1|15
1623938690000|2021-06-17 14:04:50|42748.5|42728.5|42750.2|42730.2|42750.2|42730.2|42745.6|42725.6|16
1623938700000|2021-06-17 14:05:00|42752.2|42732.2|42771|42751|42775.6|42755.6|42752.2|42732.2|29
1623938710000|2021-06-17 14:05:10|42770.6|42750.6|42762.7|42742.7|42770.6|42750.6|42760.6|42740.6|21
1623938720000|2021-06-17 14:05:20|42760.2|42740.2|42742.7|42722.7|42760.2|42740.2|42738.1|42718.1|20
1623938730000|2021-06-17 14:05:30|42743.1|42723.1|42715.6|42695.6|42745.2|42725.2|42715.6|42695.6|28
1623938740000|2021-06-17 14:05:40|42710.6|42690.6|42695.2|42675.2|42710.6|42690.6|42685.6|42665.6|53
1623938750000|2021-06-17 14:05:50|42697.7|42677.7|42708.1|42688.1|42708.1|42688.1|42692.7|42672.7|25
1623938760000|2021-06-17 14:06:00|42707.2|42687.2|42687.7|42667.7|42707.7|42687.7|42687.7|42667.7|35
1623938770000|2021-06-17 14:06:10|42688.1|42668.1|42702.7|42682.7|42702.7|42682.7|42688.1|42668.1|33
1623938780000|2021-06-17 14:06:20|42703.1|42683.1|42705.6|42685.6|42710.2|42690.2|42702.7|42682.7|16
1623938790000|2021-06-17 14:06:30|42706|42686|42698.1|42678.1|42715.2|42695.2|42698.1|42678.1|29
1623938800000|2021-06-17 14:06:40|42701|42681|42728.1|42708.1|42728.1|42708.1|42701|42681|27
1623938810000|2021-06-17 14:06:50|42730.6|42710.6|42720.6|42700.6|42730.6|42710.6|42716.4|42696.4|19
1623938820000|2021-06-17 14:07:00|42718.1|42698.1|42728.1|42708.1|42733.1|42713.1|42718.1|42698.1|31
1623938830000|2021-06-17 14:07:10|42726|42706|42720.6|42700.6|42726|42706|42720.6|42700.6|8
1623938840000|2021-06-17 14:07:20|42722.7|42702.7|42732.7|42712.7|42732.7|42712.7|42713.5|42693.5|11
1623938850000|2021-06-17 14:07:30|42733.1|42713.1|42735.2|42715.2|42740.2|42720.2|42733.1|42713.1|17
1623938860000|2021-06-17 14:07:40|42729.7|42709.7|42733.1|42713.1|42733.1|42713.1|42725.2|42705.2|16
1623938870000|2021-06-17 14:07:50|42730.6|42710.6|42739.7|42719.7|42739.7|42719.7|42728.1|42708.1|13
1623938880000|2021-06-17 14:08:00|42737.7|42717.7|42728.1|42708.1|42742.7|42722.7|42725.6|42705.6|38
1623938890000|2021-06-17 14:08:10|42725.6|42705.6|42745.6|42725.6|42745.6|42725.6|42725.6|42705.6|30
1623938900000|2021-06-17 14:08:20|42743.1|42723.1|42742.7|42722.7|42745.6|42725.6|42742.7|42722.7|3
1623938910000|2021-06-17 14:08:30|42742.2|42722.2|42750.6|42730.6|42750.6|42730.6|42738.1|42718.1|55
1623938920000|2021-06-17 14:08:40|42752.7|42732.7|42738.1|42718.1|42752.7|42732.7|42737.7|42717.7|29
1623938930000|2021-06-17 14:08:50|42736|42716|42745.2|42725.2|42745.2|42725.2|42731|42711|17
1623938940000|2021-06-17 14:09:00|42745.6|42725.6|42740.2|42720.2|42745.6|42725.6|42740.2|42720.2|10
1623938950000|2021-06-17 14:09:10|42738.1|42718.1|42742.7|42722.7|42745.2|42725.2|42738.1|42718.1|4
1623938960000|2021-06-17 14:09:20|42740.6|42720.6|42743.1|42723.1|42743.1|42723.1|42738.5|42718.5|12
1623938970000|2021-06-17 14:09:30|42745.2|42725.2|42767.7|42747.7|42767.7|42747.7|42743.1|42723.1|40
1623938980000|2021-06-17 14:09:40|42768.1|42748.1|42767.7|42747.7|42768.1|42748.1|42763.5|42743.5|27
1623938990000|2021-06-17 14:09:50|42765.2|42745.2|42765.2|42745.2|42768.1|42748.1|42763.1|42743.1|20
1623939000000|2021-06-17 14:10:00|42763.1|42743.1|42755.2|42735.2|42768.1|42748.1|42755.2|42735.2|9
1623939010000|2021-06-17 14:10:10|42753.1|42733.1|42720.6|42700.6|42753.1|42733.1|42718.5|42698.5|43
1623939020000|2021-06-17 14:10:20|42715.6|42695.6|42705.2|42685.2|42715.6|42695.6|42703.1|42683.1|40
1623939030000|2021-06-17 14:10:30|42707.7|42687.7|42707.7|42687.7|42710.6|42690.6|42707.7|42687.7|22
1623939040000|2021-06-17 14:10:40|42709.8|42689.8|42703.1|42683.1|42709.8|42689.8|42698.1|42678.1|21
1623939050000|2021-06-17 14:10:50|42701|42681|42688.1|42668.1|42701|42681|42688.1|42668.1|26
1623939060000|2021-06-17 14:11:00|42690.2|42670.2|42658.1|42638.1|42690.2|42670.2|42630.6|42610.6|116
1623939070000|2021-06-17 14:11:10|42662.7|42642.7|42640.6|42620.6|42662.7|42642.7|42638.1|42618.1|49
1623939080000|2021-06-17 14:11:20|42641|42621|42648.1|42628.1|42650.6|42630.6|42641|42621|46
1623939090000|2021-06-17 14:11:30|42646|42626|42667.7|42647.7|42676|42656|42645.6|42625.6|38
1623939100000|2021-06-17 14:11:40|42670.6|42650.6|42673.1|42653.1|42675.2|42655.2|42667.7|42647.7|24
1623939110000|2021-06-17 14:11:50|42675.2|42655.2|42665.6|42645.6|42675.6|42655.6|42665.6|42645.6|28
1623939120000|2021-06-17 14:12:00|42660.6|42640.6|42658.1|42638.1|42665.6|42645.6|42655.6|42635.6|56
1623939130000|2021-06-17 14:12:10|42660.2|42640.2|42650.6|42630.6|42663.1|42643.1|42650.6|42630.6|29
1623939140000|2021-06-17 14:12:20|42648.5|42628.5|42650.2|42630.2|42650.6|42630.6|42643.1|42623.1|13
1623939150000|2021-06-17 14:12:30|42648.1|42628.1|42635.6|42615.6|42648.1|42628.1|42633.1|42613.1|49
1623939160000|2021-06-17 14:12:40|42637.7|42617.7|42614.8|42594.8|42637.7|42617.7|42614.8|42594.8|62
1623939170000|2021-06-17 14:12:50|42612.7|42592.7|42615.2|42595.2|42622.7|42602.7|42605.2|42585.2|55
1623939180000|2021-06-17 14:13:00|42617.3|42597.3|42565.6|42545.6|42617.7|42597.7|42560.2|42540.2|114
1623939190000|2021-06-17 14:13:10|42570.2|42550.2|42550.2|42530.2|42573.1|42553.1|42548.1|42528.1|107
1623939200000|2021-06-17 14:13:20|42548.1|42528.1|42569.8|42549.8|42584.8|42564.8|42548.1|42528.1|83
1623939210000|2021-06-17 14:13:30|42570.2|42550.2|42564.3|42544.3|42574.3|42554.3|42559.8|42539.8|88
1623939220000|2021-06-17 14:13:40|42562.3|42542.3|42577.7|42557.7|42582.7|42562.7|42562.3|42542.3|32
1623939230000|2021-06-17 14:13:50|42580.2|42560.2|42594.3|42574.3|42594.3|42574.3|42579.8|42559.8|30
1623939240000|2021-06-17 14:14:00|42592.3|42572.3|42594.8|42574.8|42596.8|42576.8|42582.7|42562.7|49
1623939250000|2021-06-17 14:14:10|42595.2|42575.2|42604.8|42584.8|42607.3|42587.3|42592.7|42572.7|43
1623939260000|2021-06-17 14:14:20|42606.8|42586.8|42599.3|42579.3|42614.8|42594.8|42599.3|42579.3|55
1623939270000|2021-06-17 14:14:30|42601.8|42581.8|42584.8|42564.8|42604.3|42584.3|42573.1|42553.1|47
1623939280000|2021-06-17 14:14:40|42586.8|42566.8|42602.7|42582.7|42602.7|42582.7|42586.8|42566.8|22
1623939290000|2021-06-17 14:14:50|42603.1|42583.1|42599.8|42579.8|42607.3|42587.3|42594.3|42574.3|32
1623939300000|2021-06-17 14:15:00|42601.8|42581.8|42596.4|42576.4|42602.3|42582.3|42586.8|42566.8|62
1623939310000|2021-06-17 14:15:10|42596.8|42576.8|42614.3|42594.3|42614.3|42594.3|42596.8|42576.8|33
1623939320000|2021-06-17 14:15:20|42616.4|42596.4|42621.8|42601.8|42621.8|42601.8|42609.8|42589.8|51
1623939330000|2021-06-17 14:15:30|42622.3|42602.3|42614.8|42594.8|42632.3|42612.3|42612.3|42592.3|50
1623939340000|2021-06-17 14:15:40|42614.3|42594.3|42609.8|42589.8|42614.3|42594.3|42602.3|42582.3|25
1623939350000|2021-06-17 14:15:50|42607.3|42587.3|42622.3|42602.3|42624.3|42604.3|42607.3|42587.3|15
1623939360000|2021-06-17 14:16:00|42624.8|42604.8|42608.1|42588.1|42624.8|42604.8|42608.1|42588.1|53
1623939370000|2021-06-17 14:16:10|42610.2|42590.2|42629.3|42609.3|42629.3|42609.3|42605.2|42585.2|28
1623939380000|2021-06-17 14:16:20|42627.3|42607.3|42637.3|42617.3|42638.1|42618.1|42627.3|42607.3|42
1623939390000|2021-06-17 14:16:30|42641.8|42621.8|42639.3|42619.3|42641.8|42621.8|42627.3|42607.3|25
1623939400000|2021-06-17 14:16:40|42634.3|42614.3|42639.3|42619.3|42646.8|42626.8|42634.3|42614.3|47
1623939410000|2021-06-17 14:16:50|42637.3|42617.3|42636.4|42616.4|42641.8|42621.8|42636.4|42616.4|26
1623939420000|2021-06-17 14:17:00|42633.9|42613.9|42637.7|42617.7|42637.7|42617.7|42629.3|42609.3|22
1623939430000|2021-06-17 14:17:10|42637.3|42617.3|42639.8|42619.8|42639.8|42619.8|42634.3|42614.3|13
1623939440000|2021-06-17 14:17:20|42642.3|42622.3|42654.3|42634.3|42656.8|42636.8|42642.3|42622.3|27
1623939450000|2021-06-17 14:17:30|42652.3|42632.3|42652.3|42632.3|42656.8|42636.8|42649.3|42629.3|11
1623939460000|2021-06-17 14:17:40|42654.3|42634.3|42652.3|42632.3|42656.8|42636.8|42649.3|42629.3|24
1623939470000|2021-06-17 14:17:50|42650.2|42630.2|42654.3|42634.3|42656.4|42636.4|42650.2|42630.2|13
1623939480000|2021-06-17 14:18:00|42652.3|42632.3|42652.7|42632.7|42659.3|42639.3|42649.8|42629.8|32
1623939490000|2021-06-17 14:18:10|42657.3|42637.3|42657.7|42637.7|42662.3|42642.3|42652.7|42632.7|21
1623939500000|2021-06-17 14:18:20|42659.8|42639.8|42659.8|42639.8|42661.8|42641.8|42654.3|42634.3|26
1623939510000|2021-06-17 14:18:30|42659.3|42639.3|42657.3|42637.3|42659.3|42639.3|42652.3|42632.3|6
1623939520000|2021-06-17 14:18:40|42656.8|42636.8|42644.3|42624.3|42656.8|42636.8|42642.3|42622.3|34
1623939530000|2021-06-17 14:18:50|42642.3|42622.3|42647.3|42627.3|42649.3|42629.3|42642.3|42622.3|51
1623939540000|2021-06-17 14:19:00|42649.3|42629.3|42644.3|42624.3|42650.2|42630.2|42644.3|42624.3|11
1623939550000|2021-06-17 14:19:10|42644.8|42624.8|42649.8|42629.8|42649.8|42629.8|42642.3|42622.3|11
1623939560000|2021-06-17 14:19:20|42652.3|42632.3|42669.8|42649.8|42669.8|42649.8|42652.3|42632.3|15
1623939570000|2021-06-17 14:19:30|42674.8|42654.8|42677.3|42657.3|42692.3|42672.3|42674.3|42654.3|49
1623939580000|2021-06-17 14:19:40|42679.3|42659.3|42686.8|42666.8|42686.8|42666.8|42676.8|42656.8|13
1623939590000|2021-06-17 14:19:50|42686.4|42666.4|42706.8|42686.8|42706.8|42686.8|42681.8|42661.8|25
1623939600000|2021-06-17 14:20:00|42706.4|42686.4|42692.3|42672.3|42706.8|42686.8|42690.2|42670.2|24
1623939610000|2021-06-17 14:20:10|42694.3|42674.3|42689.3|42669.3|42694.3|42674.3|42684.3|42664.3|28
1623939620000|2021-06-17 14:20:20|42689.8|42669.8|42691.8|42671.8|42696.8|42676.8|42689.8|42669.8|11
1623939630000|2021-06-17 14:20:30|42689.8|42669.8|42682.3|42662.3|42689.8|42669.8|42682.3|42662.3|14
1623939640000|2021-06-17 14:20:40|42682.7|42662.7|42684.3|42664.3|42692.3|42672.3|42682.3|42662.3|29
1623939650000|2021-06-17 14:20:50|42685.2|42665.2|42682.3|42662.3|42687.3|42667.3|42682.3|42662.3|13
1623939660000|2021-06-17 14:21:00|42684.8|42664.8|42677.3|42657.3|42687.3|42667.3|42674.8|42654.8|24
1623939670000|2021-06-17 14:21:10|42674.8|42654.8|42687.3|42667.3|42691.4|42671.4|42674.8|42654.8|36
1623939680000|2021-06-17 14:21:20|42689.3|42669.3|42691.4|42671.4|42692.3|42672.3|42687.3|42667.3|6
1623939690000|2021-06-17 14:21:30|42687.3|42667.3|42697.7|42677.7|42697.7|42677.7|42687.3|42667.3|46
1623939700000|2021-06-17 14:21:40|42699.8|42679.8|42709.3|42689.3|42709.3|42689.3|42697.7|42677.7|222
1623939710000|2021-06-17 14:21:50|42692.3|42672.3|42682.3|42662.3|42699.8|42679.8|42682.3|42662.3|32
1623939720000|2021-06-17 14:22:00|42681.8|42661.8|42672.7|42652.7|42684.3|42664.3|42672.7|42652.7|31
1623939730000|2021-06-17 14:22:10|42672.3|42652.3|42687.3|42667.3|42687.3|42667.3|42659.4|42639.4|35
1623939740000|2021-06-17 14:22:20|42689.4|42669.4|42704.8|42684.8|42707.3|42687.3|42689.4|42669.4|28
1623939750000|2021-06-17 14:22:30|42707.3|42687.3|42719.8|42699.8|42722.7|42702.7|42707.3|42687.3|37
1623939760000|2021-06-17 14:22:40|42721.9|42701.9|42724.4|42704.4|42729.4|42709.4|42719.4|42699.4|25
1623939770000|2021-06-17 14:22:50|42726.4|42706.4|42714.8|42694.8|42726.4|42706.4|42712.3|42692.3|19
1623939780000|2021-06-17 14:23:00|42714.4|42694.4|42717.3|42697.3|42717.3|42697.3|42712.7|42692.7|8
1623939790000|2021-06-17 14:23:10|42719.8|42699.8|42719.8|42699.8|42722.3|42702.3|42719.4|42699.4|16
1623939800000|2021-06-17 14:23:20|42722.3|42702.3|42719.8|42699.8|42722.3|42702.3|42714.8|42694.8|8
1623939810000|2021-06-17 14:23:30|42721.9|42701.9|42714.8|42694.8|42721.9|42701.9|42714.8|42694.8|13
1623939820000|2021-06-17 14:23:40|42712.7|42692.7|42717.3|42697.3|42717.3|42697.3|42712.7|42692.7|5
1623939830000|2021-06-17 14:23:50|42715.2|42695.2|42709.8|42689.8|42717.3|42697.3|42709.8|42689.8|15
1623939840000|2021-06-17 14:24:00|42709.4|42689.4|42703.9|42683.9|42709.4|42689.4|42697.3|42677.3|17
1623939850000|2021-06-17 14:24:10|42704.8|42684.8|42692.7|42672.7|42704.8|42684.8|42692.7|42672.7|28
1623939860000|2021-06-17 14:24:20|42692.3|42672.3|42692.3|42672.3|42696.9|42676.9|42692.3|42672.3|14
1623939870000|2021-06-17 14:24:30|42690.2|42670.2|42694.8|42674.8|42694.8|42674.8|42689.8|42669.8|13
1623939880000|2021-06-17 14:24:40|42696.9|42676.9|42701.9|42681.9|42704.8|42684.8|42694.8|42674.8|24
1623939890000|2021-06-17 14:24:50|42702.3|42682.3|42701.9|42681.9|42704.8|42684.8|42701.9|42681.9|28
1623939900000|2021-06-17 14:25:00|42701.4|42681.4|42694.4|42674.4|42701.4|42681.4|42686.9|42666.9|33
1623939910000|2021-06-17 14:25:10|42692.3|42672.3|42686.9|42666.9|42692.3|42672.3|42686.9|42666.9|5
1623939920000|2021-06-17 14:25:20|42684.8|42664.8|42669.8|42649.8|42684.8|42664.8|42669.8|42649.8|30
1623939930000|2021-06-17 14:25:30|42670.2|42650.2|42677.3|42657.3|42677.3|42657.3|42669.8|42649.8|23
1623939940000|2021-06-17 14:25:40|42679.4|42659.4|42682.3|42662.3|42682.3|42662.3|42677.3|42657.3|14
1623939950000|2021-06-17 14:25:50|42679.4|42659.4|42663.1|42643.1|42679.4|42659.4|42663.1|42643.1|16
1623939960000|2021-06-17 14:26:00|42660.6|42640.6|42652.3|42632.3|42660.6|42640.6|42649.4|42629.4|56
1623939970000|2021-06-17 14:26:10|42650.2|42630.2|42602.7|42582.7|42650.2|42630.2|42599.4|42579.4|109
1623939980000|2021-06-17 14:26:20|42600.6|42580.6|42589.8|42569.8|42602.3|42582.3|42577.7|42557.7|79
1623939990000|2021-06-17 14:26:30|42594.4|42574.4|42616.9|42596.9|42616.9|42596.9|42594.4|42574.4|30
1623940000000|2021-06-17 14:26:40|42609.8|42589.8|42601.9|42581.9|42609.8|42589.8|42601.9|42581.9|23
1623940010000|2021-06-17 14:26:50|42602.7|42582.7|42632.3|42612.3|42639.4|42619.4|42602.7|42582.7|58
1623940020000|2021-06-17 14:27:00|42634.8|42614.8|42676.9|42656.9|42677.3|42657.3|42634.8|42614.8|37
1623940030000|2021-06-17 14:27:10|42679.4|42659.4|42679.8|42659.8|42682.3|42662.3|42677.3|42657.3|17
1623940040000|2021-06-17 14:27:20|42681.9|42661.9|42687.3|42667.3|42687.3|42667.3|42679.4|42659.4|43
1623940050000|2021-06-17 14:27:30|42689.4|42669.4|42689.8|42669.8|42690.2|42670.2|42687.3|42667.3|17
1623940060000|2021-06-17 14:27:40|42691.9|42671.9|42689.8|42669.8|42691.9|42671.9|42684.8|42664.8|18
1623940070000|2021-06-17 14:27:50|42689.4|42669.4|42689.8|42669.8|42691.9|42671.9|42684.4|42664.4|16
1623940080000|2021-06-17 14:28:00|42689.4|42669.4|42691.9|42671.9|42691.9|42671.9|42687.3|42667.3|8
1623940090000|2021-06-17 14:28:10|42692.3|42672.3|42697.3|42677.3|42699.8|42679.8|42692.3|42672.3|12
1623940100000|2021-06-17 14:28:20|42695.2|42675.2|42681.4|42661.4|42697.3|42677.3|42672.7|42652.7|34
1623940110000|2021-06-17 14:28:30|42679.4|42659.4|42636.4|42616.4|42681.9|42661.9|42636.4|42616.4|41
1623940120000|2021-06-17 14:28:40|42634.4|42614.4|42606.9|42586.9|42636.9|42616.9|42604.8|42584.8|23
1623940130000|2021-06-17 14:28:50|42608.9|42588.9|42630.2|42610.2|42632.3|42612.3|42608.9|42588.9|25
1623940140000|2021-06-17 14:29:00|42634.8|42614.8|42624.8|42604.8|42634.8|42614.8|42624.8|42604.8|21
1623940150000|2021-06-17 14:29:10|42624.4|42604.4|42609.8|42589.8|42624.4|42604.4|42604.8|42584.8|16
1623940160000|2021-06-17 14:29:20|42610.2|42590.2|42599.8|42579.8|42614.8|42594.8|42597.7|42577.7|20
1623940170000|2021-06-17 14:29:30|42597.7|42577.7|42597.3|42577.3|42607.3|42587.3|42597.3|42577.3|22
1623940180000|2021-06-17 14:29:40|42599.8|42579.8|42612.3|42592.3|42614.8|42594.8|42599.8|42579.8|18
1623940190000|2021-06-17 14:29:50|42607.3|42587.3|42602.3|42582.3|42607.3|42587.3|42602.3|42582.3|14
1623940200000|2021-06-17 14:30:00|42601.9|42581.9|42621.9|42601.9|42621.9|42601.9|42597.3|42577.3|17
1623940210000|2021-06-17 14:30:10|42623.9|42603.9|42631.9|42611.9|42632.3|42612.3|42623.9|42603.9|5
1623940220000|2021-06-17 14:30:20|42625.2|42605.2|42629.8|42609.8|42629.8|42609.8|42623.1|42603.1|19
1623940230000|2021-06-17 14:30:30|42630.2|42610.2|42634.8|42614.8|42634.8|42614.8|42627.3|42607.3|28
1623940240000|2021-06-17 14:30:40|42632.7|42612.7|42634.4|42614.4|42637.7|42617.7|42632.7|42612.7|10
1623940250000|2021-06-17 14:30:50|42632.3|42612.3|42599.8|42579.8|42632.3|42612.3|42599.8|42579.8|24
1623940260000|2021-06-17 14:31:00|42597.7|42577.7|42604.8|42584.8|42604.8|42584.8|42597.3|42577.3|24
1623940270000|2021-06-17 14:31:10|42607.3|42587.3|42600.6|42580.6|42607.3|42587.3|42598.5|42578.5|12
1623940280000|2021-06-17 14:31:20|42598.1|42578.1|42601.9|42581.9|42602.3|42582.3|42597.3|42577.3|15
1623940290000|2021-06-17 14:31:30|42599.8|42579.8|42584.8|42564.8|42599.8|42579.8|42582.3|42562.3|18
1623940300000|2021-06-17 14:31:40|42586.9|42566.9|42587.3|42567.3|42589.8|42569.8|42584.8|42564.8|4
1623940310000|2021-06-17 14:31:50|42587.7|42567.7|42590.2|42570.2|42592.3|42572.3|42587.7|42567.7|22
1623940320000|2021-06-17 14:32:00|42589.8|42569.8|42587.7|42567.7|42590.2|42570.2|42585.2|42565.2|24
1623940330000|2021-06-17 14:32:10|42587.3|42567.3|42592.3|42572.3|42592.3|42572.3|42584.8|42564.8|19
1623940340000|2021-06-17 14:32:20|42592.7|42572.7|42594.8|42574.8|42594.8|42574.8|42584.8|42564.8|34
1623940350000|2021-06-17 14:32:30|42595.2|42575.2|42612.3|42592.3|42612.3|42592.3|42595.2|42575.2|8
1623940360000|2021-06-17 14:32:40|42610.2|42590.2|42636.9|42616.9|42637.3|42617.3|42610.2|42590.2|19
1623940370000|2021-06-17 14:32:50|42639.8|42619.8|42652.3|42632.3|42652.3|42632.3|42639.8|42619.8|21
1623940380000|2021-06-17 14:33:00|42651.4|42631.4|42639.8|42619.8|42652.3|42632.3|42630.2|42610.2|20
1623940390000|2021-06-17 14:33:10|42637.7|42617.7|42647.7|42627.7|42647.7|42627.7|42637.7|42617.7|12
1623940400000|2021-06-17 14:33:20|42648.1|42628.1|42650.2|42630.2|42650.6|42630.6|42647.3|42627.3|21
1623940410000|2021-06-17 14:33:30|42649.8|42629.8|42667.3|42647.3|42667.3|42647.3|42649.8|42629.8|15
1623940420000|2021-06-17 14:33:40|42667.7|42647.7|42671.9|42651.9|42671.9|42651.9|42667.3|42647.3|1
1623940430000|2021-06-17 14:33:50|42669.8|42649.8|42652.3|42632.3|42672.3|42652.3|42650.6|42630.6|15
1623940440000|2021-06-17 14:34:00|42650.2|42630.2|42646.9|42626.9|42654.8|42634.8|42644.8|42624.8|5
1623940450000|2021-06-17 14:34:10|42644.8|42624.8|42646.9|42626.9|42647.3|42627.3|42637.3|42617.3|20
1623940460000|2021-06-17 14:34:20|42647.3|42627.3|42656.9|42636.9|42656.9|42636.9|42646.9|42626.9|18
1623940470000|2021-06-17 14:34:30|42652.7|42632.7|42644.8|42624.8|42652.7|42632.7|42644.8|42624.8|12
1623940480000|2021-06-17 14:34:40|42642.7|42622.7|42637.3|42617.3|42644.8|42624.8|42632.7|42612.7|3
1623940490000|2021-06-17 14:34:50|42637.7|42617.7|42657.7|42637.7|42657.7|42637.7|42637.7|42617.7|9
1623940500000|2021-06-17 14:35:00|42655.2|42635.2|42649.8|42629.8|42657.7|42637.7|42649.8|42629.8|27
1623940510000|2021-06-17 14:35:10|42647.3|42627.3|42619.8|42599.8|42647.3|42627.3|42619.8|42599.8|21
1623940520000|2021-06-17 14:35:20|42617.7|42597.7|42615.2|42595.2|42617.7|42597.7|42602.3|42582.3|29
1623940530000|2021-06-17 14:35:30|42617.3|42597.3|42629.8|42609.8|42629.8|42609.8|42612.7|42592.7|9
1623940540000|2021-06-17 14:35:40|42631.9|42611.9|42650.2|42630.2|42650.2|42630.2|42631.9|42611.9|6
1623940550000|2021-06-17 14:35:50|42652.3|42632.3|42644.4|42624.4|42654.4|42634.4|42637.7|42617.7|36
1623940560000|2021-06-17 14:36:00|42642.3|42622.3|42639.8|42619.8|42642.7|42622.7|42639.8|42619.8|6
1623940570000|2021-06-17 14:36:10|42642.3|42622.3|42637.7|42617.7|42646.9|42626.9|42637.7|42617.7|10
1623940580000|2021-06-17 14:36:20|42637.3|42617.3|42639.8|42619.8|42639.8|42619.8|42619.8|42599.8|28
1623940590000|2021-06-17 14:36:30|42637.7|42617.7|42617.3|42597.3|42637.7|42617.7|42617.3|42597.3|6
1623940600000|2021-06-17 14:36:40|42619.8|42599.8|42619.8|42599.8|42622.3|42602.3|42617.7|42597.7|4
1623940610000|2021-06-17 14:36:50|42624.8|42604.8|42624.8|42604.8|42627.3|42607.3|42622.7|42602.7|7
1623940620000|2021-06-17 14:37:00|42630.2|42610.2|42610.2|42590.2|42632.3|42612.3|42609.8|42589.8|10
1623940630000|2021-06-17 14:37:10|42612.3|42592.3|42605.2|42585.2|42612.7|42592.7|42605.2|42585.2|11
1623940640000|2021-06-17 14:37:20|42604.8|42584.8|42605.2|42585.2|42607.3|42587.3|42602.7|42582.7|7
1623940650000|2021-06-17 14:37:30|42607.3|42587.3|42602.7|42582.7|42607.3|42587.3|42599.8|42579.8|33
1623940660000|2021-06-17 14:37:40|42604.8|42584.8|42622.7|42602.7|42622.7|42602.7|42604.8|42584.8|9
1623940670000|2021-06-17 14:37:50|42623.5|42603.5|42637.3|42617.3|42637.3|42617.3|42623.5|42603.5|4
1623940680000|2021-06-17 14:38:00|42637.7|42617.7|42644.8|42624.8|42644.8|42624.8|42637.3|42617.3|14
1623940690000|2021-06-17 14:38:10|42645.2|42625.2|42640.6|42620.6|42645.2|42625.2|42637.3|42617.3|12
1623940700000|2021-06-17 14:38:20|42642.7|42622.7|42646.9|42626.9|42646.9|42626.9|42641.9|42621.9|11
1623940710000|2021-06-17 14:38:30|42647.3|42627.3|42646.9|42626.9|42647.3|42627.3|42646.9|42626.9|3
1623940720000|2021-06-17 14:38:40|42649.4|42629.4|42654.8|42634.8|42654.8|42634.8|42644.8|42624.8|20
1623940730000|2021-06-17 14:38:50|42657.3|42637.3|42659|42639|42666.9|42646.9|42652.7|42632.7|34
1623940740000|2021-06-17 14:39:00|42656.9|42636.9|42661.9|42641.9|42662.7|42642.7|42656.9|42636.9|15
1623940750000|2021-06-17 14:39:10|42659.8|42639.8|42667.3|42647.3|42667.3|42647.3|42657.3|42637.3|26
1623940760000|2021-06-17 14:39:20|42667.7|42647.7|42664.8|42644.8|42669.8|42649.8|42664.8|42644.8|12
1623940770000|2021-06-17 14:39:30|42662.7|42642.7|42652.7|42632.7|42662.7|42642.7|42650.6|42630.6|35
1623940780000|2021-06-17 14:39:40|42655.2|42635.2|42669.4|42649.4|42671.9|42651.9|42655.2|42635.2|10
1623940790000|2021-06-17 14:39:50|42669.8|42649.8|42679.8|42659.8|42679.8|42659.8|42667.3|42647.3|19
1623940800000|2021-06-17 14:40:00|42680.2|42660.2|42689.8|42669.8|42692.3|42672.3|42677.7|42657.7|16
1623940810000|2021-06-17 14:40:10|42689.4|42669.4|42680.2|42660.2|42691.9|42671.9|42672.7|42652.7|69
1623940820000|2021-06-17 14:40:20|42678.1|42658.1|42672.3|42652.3|42678.1|42658.1|42667.3|42647.3|56
1623940830000|2021-06-17 14:40:30|42669.8|42649.8|42671.5|42651.5|42671.9|42651.9|42664.8|42644.8|9
1623940840000|2021-06-17 14:40:40|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42669.4|42649.4|4
1623940850000|2021-06-17 14:40:50|42672.3|42652.3|42667.3|42647.3|42674.8|42654.8|42667.3|42647.3|15
1623940860000|2021-06-17 14:41:00|42666.9|42646.9|42680.2|42660.2|42682.7|42662.7|42659.8|42639.8|19
1623940870000|2021-06-17 14:41:10|42679.8|42659.8|42679.4|42659.4|42681.9|42661.9|42672.3|42652.3|21
1623940880000|2021-06-17 14:41:20|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42674.4|42654.4|5
1623940890000|2021-06-17 14:41:30|42679.4|42659.4|42693.5|42673.5|42695.2|42675.2|42677.7|42657.7|460
1623940900000|2021-06-17 14:41:40|42693.9|42673.9|42685.2|42665.2|42698.1|42678.1|42685.2|42665.2|17
1623940910000|2021-06-17 14:41:50|42683.1|42663.1|42690.6|42670.6|42695.2|42675.2|42683.1|42663.1|17
1623940920000|2021-06-17 14:42:00|42688.1|42668.1|42690.6|42670.6|42690.6|42670.6|42687.7|42667.7|11
1623940930000|2021-06-17 14:42:10|42688.1|42668.1|42688.1|42668.1|42691|42671|42688.1|42668.1|15
1623940940000|2021-06-17 14:42:20|42685.6|42665.6|42688.5|42668.5|42690.2|42670.2|42685.6|42665.6|2
1623940950000|2021-06-17 14:42:30|42690.6|42670.6|42703.5|42683.5|42705.2|42685.2|42690.6|42670.6|32
1623940960000|2021-06-17 14:42:40|42703.9|42683.9|42700.6|42680.6|42703.9|42683.9|42694.8|42674.8|11
1623940970000|2021-06-17 14:42:50|42698.1|42678.1|42695.6|42675.6|42700.6|42680.6|42695.6|42675.6|6
1623940980000|2021-06-17 14:43:00|42696|42676|42705.2|42685.2|42705.2|42685.2|42696|42676|7
1623940990000|2021-06-17 14:43:10|42700.6|42680.6|42712.7|42692.7|42712.7|42692.7|42698.1|42678.1|39
1623941000000|2021-06-17 14:43:20|42715.2|42695.2|42712.7|42692.7|42715.6|42695.6|42710.6|42690.6|36
1623941010000|2021-06-17 14:43:30|42710.2|42690.2|42698.1|42678.1|42710.2|42690.2|42695.6|42675.6|21
1623941020000|2021-06-17 14:43:40|42700.6|42680.6|42713.5|42693.5|42713.5|42693.5|42698.5|42678.5|13
1623941030000|2021-06-17 14:43:50|42711|42691|42708.1|42688.1|42713.5|42693.5|42708.1|42688.1|8
1623941040000|2021-06-17 14:44:00|42705.6|42685.6|42708.1|42688.1|42710.6|42690.6|42705.6|42685.6|19
1623941050000|2021-06-17 14:44:10|42707.7|42687.7|42705.6|42685.6|42708.1|42688.1|42705.2|42685.2|10
1623941060000|2021-06-17 14:44:20|42705.2|42685.2|42710.6|42690.6|42711|42691|42705.2|42685.2|10
1623941070000|2021-06-17 14:44:30|42711|42691|42713.5|42693.5|42715.6|42695.6|42711|42691|4
1623941080000|2021-06-17 14:44:40|42713.1|42693.1|42710.6|42690.6|42715.6|42695.6|42710.6|42690.6|7
1623941090000|2021-06-17 14:44:50|42713.5|42693.5|42717.7|42697.7|42717.7|42697.7|42713.1|42693.1|7
1623941100000|2021-06-17 14:45:00|42719.8|42699.8|42738.1|42718.1|42738.1|42718.1|42719.8|42699.8|32
1623941110000|2021-06-17 14:45:10|42736|42716|42738.5|42718.5|42738.5|42718.5|42733.5|42713.5|23
1623941120000|2021-06-17 14:45:20|42738.1|42718.1|42735.6|42715.6|42738.5|42718.5|42735.6|42715.6|11
1623941130000|2021-06-17 14:45:30|42738.1|42718.1|42732.7|42712.7|42738.1|42718.1|42732.7|42712.7|17
1623941140000|2021-06-17 14:45:40|42733.1|42713.1|42731|42711|42735.6|42715.6|42731|42711|33
1623941150000|2021-06-17 14:45:50|42733.1|42713.1|42720.6|42700.6|42735.2|42715.2|42720.6|42700.6|13
1623941160000|2021-06-17 14:46:00|42719.8|42699.8|42711|42691|42721|42701|42711|42691|18
1623941170000|2021-06-17 14:46:10|42708.5|42688.5|42708.1|42688.1|42710.6|42690.6|42705.6|42685.6|9
1623941180000|2021-06-17 14:46:20|42708.5|42688.5|42705.6|42685.6|42710.6|42690.6|42705.6|42685.6|5
1623941190000|2021-06-17 14:46:30|42705.2|42685.2|42700.2|42680.2|42705.2|42685.2|42696|42676|13
1623941200000|2021-06-17 14:46:40|42698.1|42678.1|42698.5|42678.5|42700.6|42680.6|42696|42676|6
1623941210000|2021-06-17 14:46:50|42698.1|42678.1|42673.1|42653.1|42698.1|42678.1|42673.1|42653.1|34
1623941220000|2021-06-17 14:47:00|42671|42651|42660.6|42640.6|42673.1|42653.1|42660.6|42640.6|25
1623941230000|2021-06-17 14:47:10|42663.1|42643.1|42643.1|42623.1|42663.1|42643.1|42643.1|42623.1|33
1623941240000|2021-06-17 14:47:20|42648.1|42628.1|42658.1|42638.1|42658.5|42638.5|42648.1|42628.1|15
1623941250000|2021-06-17 14:47:30|42660.2|42640.2|42660.2|42640.2|42660.6|42640.6|42655.2|42635.2|13
1623941260000|2021-06-17 14:47:40|42660.6|42640.6|42662.7|42642.7|42667.3|42647.3|42660.6|42640.6|10
1623941270000|2021-06-17 14:47:50|42663.1|42643.1|42658.1|42638.1|42667.7|42647.7|42656|42636|14
1623941280000|2021-06-17 14:48:00|42656|42636|42660.2|42640.2|42660.2|42640.2|42655.6|42635.6|2
1623941290000|2021-06-17 14:48:10|42662.3|42642.3|42655.6|42635.6|42662.7|42642.7|42655.6|42635.6|2
1623941300000|2021-06-17 14:48:20|42653.5|42633.5|42653.5|42633.5|42658.1|42638.1|42653.1|42633.1|13
1623941310000|2021-06-17 14:48:30|42655.6|42635.6|42648.1|42628.1|42658.1|42638.1|42648.1|42628.1|21
1623941320000|2021-06-17 14:48:40|42646|42626|42645.6|42625.6|42655.2|42635.2|42645.6|42625.6|30
1623941330000|2021-06-17 14:48:50|42646|42626|42648.1|42628.1|42648.1|42628.1|42646|42626|24
1623941340000|2021-06-17 14:49:00|42648.5|42628.5|42670.2|42650.2|42670.6|42650.6|42648.5|42628.5|19
1623941350000|2021-06-17 14:49:10|42672.3|42652.3|42678.5|42658.5|42678.5|42658.5|42668.1|42648.1|9
1623941360000|2021-06-17 14:49:20|42676|42656|42678.1|42658.1|42680.2|42660.2|42675.6|42655.6|0
1623941370000|2021-06-17 14:49:30|42675.6|42655.6|42673.1|42653.1|42678.1|42658.1|42673.1|42653.1|10
1623941380000|2021-06-17 14:49:40|42670.6|42650.6|42660.6|42640.6|42670.6|42650.6|42656|42636|6
1623941390000|2021-06-17 14:49:50|42658.1|42638.1|42655.6|42635.6|42658.5|42638.5|42655.6|42635.6|6
1623941400000|2021-06-17 14:50:00|42653.5|42633.5|42645.6|42625.6|42653.5|42633.5|42643.1|42623.1|26
1623941410000|2021-06-17 14:50:10|42643.5|42623.5|42645.6|42625.6|42647.3|42627.3|42633.1|42613.1|27
1623941420000|2021-06-17 14:50:20|42647.7|42627.7|42652.7|42632.7|42655.6|42635.6|42647.7|42627.7|14
1623941430000|2021-06-17 14:50:30|42655.2|42635.2|42655.6|42635.6|42655.6|42635.6|42650.6|42630.6|47
1623941440000|2021-06-17 14:50:40|42657.7|42637.7|42660.2|42640.2|42660.2|42640.2|42657.7|42637.7|3
1623941450000|2021-06-17 14:50:50|42658.1|42638.1|42668.1|42648.1|42668.1|42648.1|42658.1|42638.1|18
1623941460000|2021-06-17 14:51:00|42666|42646|42687.7|42667.7|42687.7|42667.7|42666|42646|20
1623941470000|2021-06-17 14:51:10|42685.2|42665.2|42691|42671|42693.1|42673.1|42685.2|42665.2|1
1623941480000|2021-06-17 14:51:20|42690.6|42670.6|42685.6|42665.6|42690.6|42670.6|42685.6|42665.6|7
1623941490000|2021-06-17 14:51:30|42685.2|42665.2|42685.6|42665.6|42685.6|42665.6|42683.1|42663.1|4
1623941500000|2021-06-17 14:51:40|42687.7|42667.7|42688.1|42668.1|42688.1|42668.1|42683.1|42663.1|6
1623941510000|2021-06-17 14:51:50|42688.5|42668.5|42688.1|42668.1|42690.6|42670.6|42685.6|42665.6|8
1623941520000|2021-06-17 14:52:00|42692.7|42672.7|42703.1|42683.1|42703.1|42683.1|42690.2|42670.2|16
1623941530000|2021-06-17 14:52:10|42701|42681|42701|42681|42701|42681|42701|42681|6
1623941540000|2021-06-17 14:52:20|42700.6|42680.6|42693.1|42673.1|42701|42681|42693.1|42673.1|7
1623941550000|2021-06-17 14:52:30|42693.5|42673.5|42682.3|42662.3|42693.5|42673.5|42682.3|42662.3|10
1623941560000|2021-06-17 14:52:40|42682.7|42662.7|42681|42661|42685.6|42665.6|42678.1|42658.1|12
1623941570000|2021-06-17 14:52:50|42680.6|42660.6|42678.1|42658.1|42680.6|42660.6|42678.1|42658.1|4
1623941580000|2021-06-17 14:53:00|42676|42656|42680.6|42660.6|42680.6|42660.6|42675.6|42655.6|3
1623941590000|2021-06-17 14:53:10|42681|42661|42681|42661|42683.5|42663.5|42681|42661|8
1623941600000|2021-06-17 14:53:20|42683.5|42663.5|42695.6|42675.6|42695.6|42675.6|42683.5|42663.5|6
1623941610000|2021-06-17 14:53:30|42693.5|42673.5|42693.5|42673.5|42697.7|42677.7|42693.1|42673.1|4
1623941620000|2021-06-17 14:53:40|42693.1|42673.1|42698.1|42678.1|42700.6|42680.6|42693.1|42673.1|7
1623941630000|2021-06-17 14:53:50|42697.7|42677.7|42685.6|42665.6|42697.7|42677.7|42685.6|42665.6|11
1623941640000|2021-06-17 14:54:00|42683.9|42663.9|42678.1|42658.1|42686|42666|42678.1|42658.1|13
1623941650000|2021-06-17 14:54:10|42666|42646|42658.5|42638.5|42666|42646|42658.5|42638.5|9
1623941660000|2021-06-17 14:54:20|42660.6|42640.6|42648.5|42628.5|42660.6|42640.6|42646|42626|16
1623941670000|2021-06-17 14:54:30|42648.1|42628.1|42643.9|42623.9|42651|42631|42643.9|42623.9|22
1623941680000|2021-06-17 14:54:40|42646|42626|42653.1|42633.1|42658.1|42638.1|42646|42626|15
1623941690000|2021-06-17 14:54:50|42653.5|42633.5|42679.8|42659.8|42679.8|42659.8|42648.1|42628.1|32
1623941700000|2021-06-17 14:55:00|42682.3|42662.3|42675.2|42655.2|42685.2|42665.2|42670.6|42650.6|24
1623941710000|2021-06-17 14:55:10|42673.1|42653.1|42673.1|42653.1|42678.1|42658.1|42673.1|42653.1|7
1623941720000|2021-06-17 14:55:20|42672.7|42652.7|42662.7|42642.7|42673.1|42653.1|42662.7|42642.7|11
1623941730000|2021-06-17 14:55:30|42662.3|42642.3|42657.7|42637.7|42662.3|42642.3|42657.7|42637.7|13
1623941740000|2021-06-17 14:55:40|42658.1|42638.1|42658.1|42638.1|42662.7|42642.7|42655.6|42635.6|21
1623941750000|2021-06-17 14:55:50|42655.6|42635.6|42660.2|42640.2|42660.2|42640.2|42655.6|42635.6|10
1623941760000|2021-06-17 14:56:00|42656|42636|42646|42626|42660.2|42640.2|42646|42626|18
1623941770000|2021-06-17 14:56:10|42645.6|42625.6|42632.7|42612.7|42645.6|42625.6|42632.7|42612.7|17
1623941780000|2021-06-17 14:56:20|42630.2|42610.2|42630.2|42610.2|42633.1|42613.1|42627.7|42607.7|20
1623941790000|2021-06-17 14:56:30|42628.1|42608.1|42628.1|42608.1|42633.1|42613.1|42628.1|42608.1|6
1623941800000|2021-06-17 14:56:40|42625.6|42605.6|42620.6|42600.6|42628.1|42608.1|42620.6|42600.6|15
1623941810000|2021-06-17 14:56:50|42622.7|42602.7|42630.2|42610.2|42630.2|42610.2|42622.7|42602.7|13
1623941820000|2021-06-17 14:57:00|42630.6|42610.6|42640.2|42620.2|42642.7|42622.7|42630.2|42610.2|19
1623941830000|2021-06-17 14:57:10|42636|42616|42623.1|42603.1|42636|42616|42615.2|42595.2|20
1623941840000|2021-06-17 14:57:20|42625.2|42605.2|42615.2|42595.2|42627.7|42607.7|42614.8|42594.8|42
1623941850000|2021-06-17 14:57:30|42613.1|42593.1|42610.2|42590.2|42613.1|42593.1|42607.7|42587.7|22
1623941860000|2021-06-17 14:57:40|42608.1|42588.1|42614.8|42594.8|42617.7|42597.7|42607.7|42587.7|13
1623941870000|2021-06-17 14:57:50|42612.7|42592.7|42608.5|42588.5|42615.2|42595.2|42608.1|42588.1|10
1623941880000|2021-06-17 14:58:00|42608.1|42588.1|42611|42591|42613.1|42593.1|42606|42586|17
1623941890000|2021-06-17 14:58:10|42610.6|42590.6|42605.2|42585.2|42610.6|42590.6|42605.2|42585.2|4
1623941900000|2021-06-17 14:58:20|42604.8|42584.8|42599.8|42579.8|42608.1|42588.1|42597.3|42577.3|17
1623941910000|2021-06-17 14:58:30|42597.7|42577.7|42593.1|42573.1|42597.7|42577.7|42590.2|42570.2|17
1623941920000|2021-06-17 14:58:40|42585.2|42565.2|42574.8|42554.8|42585.2|42565.2|42572.3|42552.3|30
1623941930000|2021-06-17 14:58:50|42572.7|42552.7|42573.1|42553.1|42573.1|42553.1|42569.4|42549.4|26
1623941940000|2021-06-17 14:59:00|42575.6|42555.6|42573.1|42553.1|42578.1|42558.1|42573.1|42553.1|9
1623941950000|2021-06-17 14:59:10|42577.7|42557.7|42575.6|42555.6|42577.7|42557.7|42572.7|42552.7|18
1623941960000|2021-06-17 14:59:20|42578.5|42558.5|42585.6|42565.6|42590.6|42570.6|42576|42556|36
1623941970000|2021-06-17 14:59:30|42586|42566|42585.6|42565.6|42587.7|42567.7|42585.6|42565.6|5
1623941980000|2021-06-17 14:59:40|42588.1|42568.1|42562.7|42542.7|42590.2|42570.2|42562.7|42542.7|30
1623941990000|2021-06-17 14:59:50|42563.1|42543.1|42548.1|42528.1|42563.1|42543.1|42547.7|42527.7|24
1623942000000|2021-06-17 15:00:00|42550.2|42530.2|42555.2|42535.2|42558.1|42538.1|42550.2|42530.2|26
1623942010000|2021-06-17 15:00:10|42558.1|42538.1|42565.6|42545.6|42567.7|42547.7|42555.2|42535.2|45
1623942020000|2021-06-17 15:00:20|42565.2|42545.2|42575.6|42555.6|42578.5|42558.5|42563.1|42543.1|35
1623942030000|2021-06-17 15:00:30|42577.7|42557.7|42573.1|42553.1|42577.7|42557.7|42572.7|42552.7|18
1623942040000|2021-06-17 15:00:40|42572.7|42552.7|42557.7|42537.7|42572.7|42552.7|42557.7|42537.7|18
1623942050000|2021-06-17 15:00:50|42558.1|42538.1|42547.7|42527.7|42560.2|42540.2|42543.1|42523.1|23
1623942060000|2021-06-17 15:01:00|42548.1|42528.1|42553.1|42533.1|42555.2|42535.2|42548.1|42528.1|34
1623942070000|2021-06-17 15:01:10|42553.5|42533.5|42565.2|42545.2|42565.2|42545.2|42551|42531|29
1623942080000|2021-06-17 15:01:20|42565.6|42545.6|42555.6|42535.6|42568.1|42548.1|42553.1|42533.1|31
1623942090000|2021-06-17 15:01:30|42557.7|42537.7|42553.1|42533.1|42558.1|42538.1|42553.1|42533.1|8
1623942100000|2021-06-17 15:01:40|42555.2|42535.2|42560.2|42540.2|42562.3|42542.3|42555.2|42535.2|14
1623942110000|2021-06-17 15:01:50|42558.1|42538.1|42555.6|42535.6|42560.2|42540.2|42555.6|42535.6|15
1623942120000|2021-06-17 15:02:00|42558.1|42538.1|42547.7|42527.7|42558.1|42538.1|42547.7|42527.7|17
1623942130000|2021-06-17 15:02:10|42548.1|42528.1|42547.7|42527.7|42552.7|42532.7|42547.7|42527.7|14
1623942140000|2021-06-17 15:02:20|42548.1|42528.1|42548.1|42528.1|42550.6|42530.6|42548.1|42528.1|10
1623942150000|2021-06-17 15:02:30|42550.6|42530.6|42565.2|42545.2|42565.2|42545.2|42550.6|42530.6|15
1623942160000|2021-06-17 15:02:40|42563.1|42543.1|42568.1|42548.1|42568.1|42548.1|42562.7|42542.7|12
1623942170000|2021-06-17 15:02:50|42565.2|42545.2|42567.7|42547.7|42567.7|42547.7|42563.1|42543.1|10
1623942180000|2021-06-17 15:03:00|42568.1|42548.1|42573.1|42553.1|42575.2|42555.2|42568.1|42548.1|21
1623942190000|2021-06-17 15:03:10|42575.2|42555.2|42580.6|42560.6|42580.6|42560.6|42575.2|42555.2|12
1623942200000|2021-06-17 15:03:20|42578.1|42558.1|42545.6|42525.6|42580.6|42560.6|42538.1|42518.1|32
1623942210000|2021-06-17 15:03:30|42546|42526|42535.2|42515.2|42548.5|42528.5|42535.2|42515.2|29
1623942220000|2021-06-17 15:03:40|42520.6|42500.6|42518.1|42498.1|42530.2|42510.2|42515.6|42495.6|73
1623942230000|2021-06-17 15:03:50|42520.2|42500.2|42513.1|42493.1|42525.6|42505.6|42512.7|42492.7|42
1623942240000|2021-06-17 15:04:00|42511|42491|42518.1|42498.1|42518.5|42498.5|42510.6|42490.6|41
1623942250000|2021-06-17 15:04:10|42520.2|42500.2|42515.6|42495.6|42523.1|42503.1|42515.6|42495.6|24
1623942260000|2021-06-17 15:04:20|42515.2|42495.2|42512.7|42492.7|42515.2|42495.2|42510.6|42490.6|12
1623942270000|2021-06-17 15:04:30|42508.1|42488.1|42505.2|42485.2|42512.7|42492.7|42500.2|42480.2|31
1623942280000|2021-06-17 15:04:40|42508.1|42488.1|42513.5|42493.5|42513.5|42493.5|42507.7|42487.7|33
1623942290000|2021-06-17 15:04:50|42515.6|42495.6|42515.6|42495.6|42516|42496|42513.1|42493.1|17
1623942300000|2021-06-17 15:05:00|42513.1|42493.1|42505.2|42485.2|42515.2|42495.2|42503.1|42483.1|15
1623942310000|2021-06-17 15:05:10|42503.1|42483.1|42507.7|42487.7|42512.3|42492.3|42503.1|42483.1|33
1623942320000|2021-06-17 15:05:20|42505.2|42485.2|42500.2|42480.2|42508.1|42488.1|42500.2|42480.2|50
1623942330000|2021-06-17 15:05:30|42500.6|42480.6|42475.2|42455.2|42505.2|42485.2|42475.2|42455.2|80
1623942340000|2021-06-17 15:05:40|42476|42456|42477.7|42457.7|42478.1|42458.1|42470.6|42450.6|33
1623942350000|2021-06-17 15:05:50|42479.8|42459.8|42482.7|42462.7|42485.6|42465.6|42477.7|42457.7|23
1623942360000|2021-06-17 15:06:00|42480.6|42460.6|42493.1|42473.1|42493.1|42473.1|42480.6|42460.6|17
1623942370000|2021-06-17 15:06:10|42493.5|42473.5|42500.6|42480.6|42501|42481|42493.5|42473.5|24
1623942380000|2021-06-17 15:06:20|42498.5|42478.5|42531|42511|42531|42511|42498.1|42478.1|22
1623942390000|2021-06-17 15:06:30|42528.9|42508.9|42528.1|42508.1|42531|42511|42523.9|42503.9|15
1623942400000|2021-06-17 15:06:40|42525.6|42505.6|42521|42501|42525.6|42505.6|42521|42501|12
1623942410000|2021-06-17 15:06:50|42523.1|42503.1|42523.1|42503.1|42525.6|42505.6|42520.2|42500.2|10
1623942420000|2021-06-17 15:07:00|42520.2|42500.2|42520.2|42500.2|42523.1|42503.1|42515.2|42495.2|24
1623942430000|2021-06-17 15:07:10|42518.5|42498.5|42523.5|42503.5|42523.5|42503.5|42516|42496|29
1623942440000|2021-06-17 15:07:20|42523.1|42503.1|42523.1|42503.1|42526|42506|42521|42501|12
1623942450000|2021-06-17 15:07:30|42521|42501|42520.6|42500.6|42521|42501|42520.6|42500.6|12
1623942460000|2021-06-17 15:07:40|42521|42501|42532.7|42512.7|42532.7|42512.7|42521|42501|24
1623942470000|2021-06-17 15:07:50|42533.1|42513.1|42538.1|42518.1|42541|42521|42533.1|42513.1|12
1623942480000|2021-06-17 15:08:00|42540.6|42520.6|42536|42516|42541|42521|42533.5|42513.5|18
1623942490000|2021-06-17 15:08:10|42535.6|42515.6|42538.1|42518.1|42538.1|42518.1|42533.1|42513.1|16
1623942500000|2021-06-17 15:08:20|42538.5|42518.5|42535.6|42515.6|42541|42521|42533.5|42513.5|11
1623942510000|2021-06-17 15:08:30|42533.5|42513.5|42528.1|42508.1|42535.6|42515.6|42528.1|42508.1|11
1623942520000|2021-06-17 15:08:40|42530.6|42510.6|42528.1|42508.1|42530.6|42510.6|42526|42506|7
1623942530000|2021-06-17 15:08:50|42526|42506|42518.1|42498.1|42526|42506|42518.1|42498.1|18
1623942540000|2021-06-17 15:09:00|42517.7|42497.7|42523.5|42503.5|42525.6|42505.6|42515.2|42495.2|15
1623942550000|2021-06-17 15:09:10|42523.1|42503.1|42518.5|42498.5|42523.5|42503.5|42518.5|42498.5|0
1623942560000|2021-06-17 15:09:20|42520.6|42500.6|42518.1|42498.1|42521|42501|42518.1|42498.1|9
1623942570000|2021-06-17 15:09:30|42515.6|42495.6|42510.6|42490.6|42515.6|42495.6|42510.6|42490.6|7
1623942580000|2021-06-17 15:09:40|42510.2|42490.2|42513.1|42493.1|42513.1|42493.1|42508.1|42488.1|7
1623942590000|2021-06-17 15:09:50|42515.6|42495.6|42517.7|42497.7|42520.2|42500.2|42515.6|42495.6|8
1623942600000|2021-06-17 15:10:00|42515.6|42495.6|42518.5|42498.5|42520.6|42500.6|42515.6|42495.6|10
1623942610000|2021-06-17 15:10:10|42518.1|42498.1|42515.2|42495.2|42518.1|42498.1|42511|42491|17
1623942620000|2021-06-17 15:10:20|42513.1|42493.1|42505.2|42485.2|42513.5|42493.5|42505.2|42485.2|14
1623942630000|2021-06-17 15:10:30|42508.1|42488.1|42503.1|42483.1|42510.6|42490.6|42503.1|42483.1|45
1623942640000|2021-06-17 15:10:40|42501|42481|42503.1|42483.1|42503.1|42483.1|42500.6|42480.6|21
1623942650000|2021-06-17 15:10:50|42505.2|42485.2|42503.1|42483.1|42505.2|42485.2|42500.2|42480.2|28
1623942660000|2021-06-17 15:11:00|42501|42481|42503.1|42483.1|42503.5|42483.5|42498.1|42478.1|16
1623942670000|2021-06-17 15:11:10|42501|42481|42480.2|42460.2|42501|42481|42480.2|42460.2|32
1623942680000|2021-06-17 15:11:20|42478.1|42458.1|42468.1|42448.1|42478.1|42458.1|42465.6|42445.6|43
1623942690000|2021-06-17 15:11:30|42470.2|42450.2|42423.1|42403.1|42473.1|42453.1|42421|42401|68
1623942700000|2021-06-17 15:11:40|42425.2|42405.2|42435.2|42415.2|42442.7|42422.7|42425.2|42405.2|51
1623942710000|2021-06-17 15:11:50|42432.7|42412.7|42444.8|42424.8|42448.1|42428.1|42430.6|42410.6|25
1623942720000|2021-06-17 15:12:00|42444.4|42424.4|42445.2|42425.2|42445.6|42425.6|42437.7|42417.7|39
1623942730000|2021-06-17 15:12:10|42443.1|42423.1|42463.1|42443.1|42463.1|42443.1|42443.1|42423.1|15
1623942740000|2021-06-17 15:12:20|42465.2|42445.2|42475.2|42455.2|42475.2|42455.2|42460.6|42440.6|27
1623942750000|2021-06-17 15:12:30|42473.1|42453.1|42455.2|42435.2|42473.1|42453.1|42455.2|42435.2|20
1623942760000|2021-06-17 15:12:40|42453.1|42433.1|42458.1|42438.1|42458.1|42438.1|42448.1|42428.1|19
1623942770000|2021-06-17 15:12:50|42436|42416|42440.2|42420.2|42440.2|42420.2|42423.5|42403.5|36
1623942780000|2021-06-17 15:13:00|42438.1|42418.1|42430.6|42410.6|42441|42421|42430.6|42410.6|31
1623942790000|2021-06-17 15:13:10|42432.7|42412.7|42435.6|42415.6|42435.6|42415.6|42430.6|42410.6|24
1623942800000|2021-06-17 15:13:20|42436|42416|42443.1|42423.1|42448.1|42428.1|42436|42416|36
1623942810000|2021-06-17 15:13:30|42440.2|42420.2|42430.2|42410.2|42440.2|42420.2|42422.7|42402.7|18
1623942820000|2021-06-17 15:13:40|42432.7|42412.7|42435.2|42415.2|42435.6|42415.6|42430.6|42410.6|9
1623942830000|2021-06-17 15:13:50|42433.1|42413.1|42430.6|42410.6|42433.1|42413.1|42428.5|42408.5|7
1623942840000|2021-06-17 15:14:00|42428.5|42408.5|42446|42426|42446|42426|42425.2|42405.2|25
1623942850000|2021-06-17 15:14:10|42446.4|42426.4|42441|42421|42457.7|42437.7|42441|42421|18
1623942860000|2021-06-17 15:14:20|42438.5|42418.5|42438.1|42418.1|42438.5|42418.5|42430.2|42410.2|20
1623942870000|2021-06-17 15:14:30|42440.2|42420.2|42427.7|42407.7|42443.1|42423.1|42427.7|42407.7|32
1623942880000|2021-06-17 15:14:40|42428.1|42408.1|42427.7|42407.7|42430.2|42410.2|42423.1|42403.1|5
1623942890000|2021-06-17 15:14:50|42427.3|42407.3|42421.4|42401.4|42427.3|42407.3|42418.1|42398.1|17
1623942900000|2021-06-17 15:15:00|42421|42401|42407.3|42387.3|42421|42401|42405.2|42385.2|15
1623942910000|2021-06-17 15:15:10|42409.4|42389.4|42423.1|42403.1|42423.1|42403.1|42409.4|42389.4|26
1623942920000|2021-06-17 15:15:20|42423.5|42403.5|42428.1|42408.1|42431|42411|42423.1|42403.1|11
1623942930000|2021-06-17 15:15:30|42426|42406|42433.5|42413.5|42433.5|42413.5|42423.5|42403.5|23
1623942940000|2021-06-17 15:15:40|42433.9|42413.9|42440.6|42420.6|42443.1|42423.1|42433.5|42413.5|14
1623942950000|2021-06-17 15:15:50|42442.7|42422.7|42450.6|42430.6|42453.1|42433.1|42442.7|42422.7|25
1623942960000|2021-06-17 15:16:00|42450.2|42430.2|42450.6|42430.6|42450.6|42430.6|42443.1|42423.1|18
1623942970000|2021-06-17 15:16:10|42451|42431|42463.1|42443.1|42465.6|42445.6|42451|42431|35
1623942980000|2021-06-17 15:16:20|42465.6|42445.6|42478.1|42458.1|42478.1|42458.1|42460.2|42440.2|51
1623942990000|2021-06-17 15:16:30|42480.2|42460.2|42490.2|42470.2|42490.2|42470.2|42480.2|42460.2|14
1623943000000|2021-06-17 15:16:40|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42478.5|42458.5|30
1623943010000|2021-06-17 15:16:50|42486|42466|42483.1|42463.1|42490.6|42470.6|42483.1|42463.1|28
1623943020000|2021-06-17 15:17:00|42481|42461|42483.1|42463.1|42483.5|42463.5|42478.5|42458.5|19
1623943030000|2021-06-17 15:17:10|42485.6|42465.6|42497.7|42477.7|42497.7|42477.7|42483.1|42463.1|22
1623943040000|2021-06-17 15:17:20|42500.6|42480.6|42500.6|42480.6|42505.6|42485.6|42496|42476|24
1623943050000|2021-06-17 15:17:30|42498.5|42478.5|42496|42476|42505.6|42485.6|42496|42476|20
1623943060000|2021-06-17 15:17:40|42495.6|42475.6|42498.5|42478.5|42498.5|42478.5|42495.6|42475.6|7
1623943070000|2021-06-17 15:17:50|42498.1|42478.1|42500.2|42480.2|42501|42481|42498.1|42478.1|12
1623943080000|2021-06-17 15:18:00|42498.1|42478.1|42491|42471|42498.1|42478.1|42490.6|42470.6|19
1623943090000|2021-06-17 15:18:10|42493.1|42473.1|42488.1|42468.1|42493.1|42473.1|42485.6|42465.6|8
1623943100000|2021-06-17 15:18:20|42490.6|42470.6|42488.1|42468.1|42491|42471|42488.1|42468.1|9
1623943110000|2021-06-17 15:18:30|42486|42466|42491.4|42471.4|42491.4|42471.4|42486|42466|8
1623943120000|2021-06-17 15:18:40|42493.5|42473.5|42503.5|42483.5|42503.5|42483.5|42493.5|42473.5|7
1623943130000|2021-06-17 15:18:50|42503.1|42483.1|42503.9|42483.9|42506|42486|42501|42481|21
1623943140000|2021-06-17 15:19:00|42501|42481|42498.5|42478.5|42501|42481|42498.1|42478.1|9
1623943150000|2021-06-17 15:19:10|42501|42481|42503.9|42483.9|42503.9|42483.9|42501|42481|9
1623943160000|2021-06-17 15:19:20|42503.5|42483.5|42500.6|42480.6|42503.9|42483.9|42500.6|42480.6|7
1623943170000|2021-06-17 15:19:30|||||||||7
1623943180000|2021-06-17 15:19:40|42501|42481|42503.5|42483.5|42503.5|42483.5|42501|42481|8
1623943190000|2021-06-17 15:19:50|42505.6|42485.6|42498.1|42478.1|42505.6|42485.6|42498.1|42478.1|8
1623943200000|2021-06-17 15:20:00|42495.6|42475.6|42481|42461|42495.6|42475.6|42481|42461|20
1623943210000|2021-06-17 15:20:10|42476.4|42456.4|42468.1|42448.1|42476.4|42456.4|42468.1|42448.1|26
1623943220000|2021-06-17 15:20:20|42467.7|42447.7|42483.1|42463.1|42483.1|42463.1|42467.7|42447.7|29
1623943230000|2021-06-17 15:20:30|42478.5|42458.5|42476|42456|42481|42461|42475.6|42455.6|27
1623943240000|2021-06-17 15:20:40|42478.1|42458.1|42470.6|42450.6|42478.1|42458.1|42470.2|42450.2|18
1623943250000|2021-06-17 15:20:50|42471|42451|42463.1|42443.1|42472.7|42452.7|42453.9|42433.9|34
1623943260000|2021-06-17 15:21:00|42462.7|42442.7|42478.5|42458.5|42480.6|42460.6|42460.6|42440.6|30
1623943270000|2021-06-17 15:21:10|42478.1|42458.1|42475.6|42455.6|42481|42461|42475.6|42455.6|12
1623943280000|2021-06-17 15:21:20|42477.7|42457.7|42476|42456|42480.2|42460.2|42476|42456|8
1623943290000|2021-06-17 15:21:30|42473.9|42453.9|42465.2|42445.2|42473.9|42453.9|42465.2|42445.2|12
1623943300000|2021-06-17 15:21:40|42465.6|42445.6|42465.6|42445.6|42468.1|42448.1|42465.6|42445.6|8
1623943310000|2021-06-17 15:21:50|42463.5|42443.5|42460.6|42440.6|42463.5|42443.5|42458.9|42438.9|10
1623943320000|2021-06-17 15:22:00|42458.5|42438.5|42460.6|42440.6|42460.6|42440.6|42453.5|42433.5|15
1623943330000|2021-06-17 15:22:10|42458.5|42438.5|42448.5|42428.5|42458.5|42438.5|42448.1|42428.1|19
1623943340000|2021-06-17 15:22:20|42448.1|42428.1|42443.5|42423.5|42448.5|42428.5|42441.5|42421.5|7
1623943350000|2021-06-17 15:22:30|42441.5|42421.5|42445.6|42425.6|42446|42426|42441.5|42421.5|14
1623943360000|2021-06-17 15:22:40|42443.5|42423.5|42443.1|42423.1|42448.5|42428.5|42441|42421|19
1623943370000|2021-06-17 15:22:50|42441|42421|42443.1|42423.1|42445.6|42425.6|42441|42421|17
1623943380000|2021-06-17 15:23:00|42443.5|42423.5|42445.6|42425.6|42446|42426|42443.5|42423.5|17
1623943390000|2021-06-17 15:23:10|42445.2|42425.2|42448.5|42428.5|42448.5|42428.5|42443.5|42423.5|3
1623943400000|2021-06-17 15:23:20|42448.1|42428.1|42448.5|42428.5|42450.6|42430.6|42446|42426|15
1623943410000|2021-06-17 15:23:30|42448.1|42428.1|42435.6|42415.6|42448.1|42428.1|42435.2|42415.2|17
1623943420000|2021-06-17 15:23:40|42435.2|42415.2|42433.1|42413.1|42438.1|42418.1|42433.1|42413.1|11
1623943430000|2021-06-17 15:23:50|42433.5|42413.5|42433.1|42413.1|42437.7|42417.7|42433.1|42413.1|7
1623943440000|2021-06-17 15:24:00|42428.1|42408.1|42418.5|42398.5|42428.1|42408.1|42418.5|42398.5|29
1623943450000|2021-06-17 15:24:10|42418.1|42398.1|42415.2|42395.2|42418.1|42398.1|42410.6|42390.6|12
1623943460000|2021-06-17 15:24:20|42413.1|42393.1|42403.1|42383.1|42413.1|42393.1|42400.6|42380.6|19
1623943470000|2021-06-17 15:24:30|42402.7|42382.7|42423.1|42403.1|42423.1|42403.1|42402.7|42382.7|31
1623943480000|2021-06-17 15:24:40|42423.5|42403.5|42417.7|42397.7|42428.1|42408.1|42417.7|42397.7|14
1623943490000|2021-06-17 15:24:50|42415.2|42395.2|42413.1|42393.1|42415.2|42395.2|42402.7|42382.7|11
1623943500000|2021-06-17 15:25:00|42415.2|42395.2|42413.1|42393.1|42418.1|42398.1|42413.1|42393.1|11
1623943510000|2021-06-17 15:25:10|42411|42391|42430.2|42410.2|42430.2|42410.2|42411|42391|22
1623943520000|2021-06-17 15:25:20|42425.6|42405.6|42418.1|42398.1|42430.6|42410.6|42418.1|42398.1|40
1623943530000|2021-06-17 15:25:30|42415.6|42395.6|42425.6|42405.6|42425.6|42405.6|42413.1|42393.1|14
1623943540000|2021-06-17 15:25:40|42427.7|42407.7|42443.1|42423.1|42445.6|42425.6|42427.7|42407.7|19
1623943550000|2021-06-17 15:25:50|42441|42421|42445.6|42425.6|42445.6|42425.6|42438.1|42418.1|16
1623943560000|2021-06-17 15:26:00|42445.2|42425.2|42463.5|42443.5|42463.5|42443.5|42445.2|42425.2|19
1623943570000|2021-06-17 15:26:10|42464|42444|42485.2|42465.2|42487.7|42467.7|42464|42444|20
1623943580000|2021-06-17 15:26:20|42487.7|42467.7|42483.5|42463.5|42488.1|42468.1|42478.5|42458.5|17
1623943590000|2021-06-17 15:26:30|42483.1|42463.1|42485.6|42465.6|42485.6|42465.6|42483.1|42463.1|11
1623943600000|2021-06-17 15:26:40|42488.1|42468.1|42486.5|42466.5|42488.5|42468.5|42486|42466|10
1623943610000|2021-06-17 15:26:50|42486|42466|42474|42454|42486.5|42466.5|42474|42454|31
1623943620000|2021-06-17 15:27:00|42476|42456|42470.6|42450.6|42476|42456|42470.6|42450.6|31
1623943630000|2021-06-17 15:27:10|42471|42451|42466|42446|42475.6|42455.6|42466|42446|21
1623943640000|2021-06-17 15:27:20|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42463.1|42443.1|11
1623943650000|2021-06-17 15:27:30|42468.1|42448.1|42478.1|42458.1|42480.2|42460.2|42468.1|42448.1|13
1623943660000|2021-06-17 15:27:40|42475.6|42455.6|42480.6|42460.6|42482.7|42462.7|42475.6|42455.6|14
1623943670000|2021-06-17 15:27:50|42483.5|42463.5|42481|42461|42483.5|42463.5|42481|42461|10
1623943680000|2021-06-17 15:28:00|42480.2|42460.2|42478.1|42458.1|42480.2|42460.2|42476|42456|9
1623943690000|2021-06-17 15:28:10|42478.5|42458.5|42480.6|42460.6|42480.6|42460.6|42478.5|42458.5|6
1623943700000|2021-06-17 15:28:20|42481|42461|42473.5|42453.5|42481|42461|42473.5|42453.5|9
1623943710000|2021-06-17 15:28:30|42475.6|42455.6|42473.1|42453.1|42475.6|42455.6|42473.1|42453.1|11
1623943720000|2021-06-17 15:28:40|42471|42451|42458.1|42438.1|42471|42451|42457.7|42437.7|14
1623943730000|2021-06-17 15:28:50|42458.5|42438.5|42455.6|42435.6|42460.6|42440.6|42455.6|42435.6|3
1623943740000|2021-06-17 15:29:00|42453.5|42433.5|42468.1|42448.1|42468.1|42448.1|42450.2|42430.2|21
1623943750000|2021-06-17 15:29:10|42467.7|42447.7|42458.1|42438.1|42467.7|42447.7|42458.1|42438.1|14
1623943760000|2021-06-17 15:29:20|42460.2|42440.2|42457.7|42437.7|42460.2|42440.2|42453.5|42433.5|19
1623943770000|2021-06-17 15:29:30|42458.1|42438.1|42453.1|42433.1|42458.1|42438.1|42453.1|42433.1|12
1623943780000|2021-06-17 15:29:40|42450.6|42430.6|42455.6|42435.6|42455.6|42435.6|42443.5|42423.5|17
1623943790000|2021-06-17 15:29:50|42457.7|42437.7|42457.7|42437.7|42458.1|42438.1|42453.1|42433.1|7
1623943800000|2021-06-17 15:30:00|42457.3|42437.3|42441.5|42421.5|42458.1|42438.1|42441.5|42421.5|21
1623943810000|2021-06-17 15:30:10|42443.5|42423.5|42446|42426|42446|42426|42415.6|42395.6|54
1623943820000|2021-06-17 15:30:20|42448.1|42428.1|42442.3|42422.3|42451|42431|42442.3|42422.3|74
1623943830000|2021-06-17 15:30:30|42442.7|42422.7|42438.1|42418.1|42443.1|42423.1|42438.1|42418.1|9
1623943840000|2021-06-17 15:30:40|42435.6|42415.6|42433.1|42413.1|42435.6|42415.6|42432.3|42412.3|79
1623943850000|2021-06-17 15:30:50|42431|42411|42433.1|42413.1|42433.1|42413.1|42430.2|42410.2|11
1623943860000|2021-06-17 15:31:00|42431|42411|42420.6|42400.6|42433.1|42413.1|42418.1|42398.1|22
1623943870000|2021-06-17 15:31:10|42422.7|42402.7|42418.1|42398.1|42423.1|42403.1|42418.1|42398.1|6
1623943880000|2021-06-17 15:31:20|42415.6|42395.6|42423.1|42403.1|42423.1|42403.1|42413.5|42393.5|23
1623943890000|2021-06-17 15:31:30|42425.2|42405.2|42420.6|42400.6|42425.2|42405.2|42420.6|42400.6|12
1623943900000|2021-06-17 15:31:40|42418.5|42398.5|42418.1|42398.1|42418.5|42398.5|42405.6|42385.6|31
1623943910000|2021-06-17 15:31:50|42417.7|42397.7|42398.1|42378.1|42422.7|42402.7|42390.6|42370.6|44
1623943920000|2021-06-17 15:32:00|42395.6|42375.6|42387.7|42367.7|42407.7|42387.7|42385.6|42365.6|77
1623943930000|2021-06-17 15:32:10|42385.6|42365.6|42406.5|42386.5|42406.5|42386.5|42385.6|42365.6|25
1623943940000|2021-06-17 15:32:20|42411|42391|42418.5|42398.5|42418.5|42398.5|42411|42391|12
1623943950000|2021-06-17 15:32:30|42418.1|42398.1|42423.1|42403.1|42423.1|42403.1|42418.1|42398.1|18
1623943960000|2021-06-17 15:32:40|42426|42406|42433.5|42413.5|42438.1|42418.1|42426|42406|27
1623943970000|2021-06-17 15:32:50|42434|42414|42438.1|42418.1|42438.1|42418.1|42433.1|42413.1|7
1623943980000|2021-06-17 15:33:00|42433.5|42413.5|42428.1|42408.1|42433.5|42413.5|42428.1|42408.1|13
1623943990000|2021-06-17 15:33:10|42426|42406|42423.5|42403.5|42427.3|42407.3|42423.1|42403.1|14
1623944000000|2021-06-17 15:33:20|42428.1|42408.1|42438.1|42418.1|42438.1|42418.1|42428.1|42408.1|11
1623944010000|2021-06-17 15:33:30|42436|42416|42418.5|42398.5|42436|42416|42418.5|42398.5|17
1623944020000|2021-06-17 15:33:40|42416|42396|42418.5|42398.5|42421|42401|42416|42396|14
1623944030000|2021-06-17 15:33:50|42420.6|42400.6|42418.5|42398.5|42423.1|42403.1|42418.5|42398.5|4
1623944040000|2021-06-17 15:34:00|42415.6|42395.6|42394|42374|42415.6|42395.6|42394|42374|23
1623944050000|2021-06-17 15:34:10|42393.5|42373.5|42397.7|42377.7|42400.6|42380.6|42393.5|42373.5|14
1623944060000|2021-06-17 15:34:20|42398.1|42378.1|42381.5|42361.5|42398.1|42378.1|42381.5|42361.5|38
1623944070000|2021-06-17 15:34:30|42383.1|42363.1|42378.6|42358.6|42383.1|42363.1|42378.1|42358.1|28
1623944080000|2021-06-17 15:34:40|42376.1|42356.1|42363.6|42343.6|42379|42359|42363.6|42343.6|19
1623944090000|2021-06-17 15:34:50|42366.1|42346.1|42365.6|42345.6|42374.8|42354.8|42361.1|42341.1|33
1623944100000|2021-06-17 15:35:00|42368.1|42348.1|42393.1|42373.1|42393.1|42373.1|42368.1|42348.1|30
1623944110000|2021-06-17 15:35:10|42396.1|42376.1|42383.6|42363.6|42396.1|42376.1|42381.5|42361.5|18
1623944120000|2021-06-17 15:35:20|42384|42364|42381.1|42361.1|42388.6|42368.6|42381.1|42361.1|14
1623944130000|2021-06-17 15:35:30|42378.1|42358.1|42378.1|42358.1|42380.6|42360.6|42376.1|42356.1|20
1623944140000|2021-06-17 15:35:40|42380.2|42360.2|42375.6|42355.6|42380.6|42360.6|42375.2|42355.2|17
1623944150000|2021-06-17 15:35:50|42371.1|42351.1|42365.2|42345.2|42376.1|42356.1|42365.2|42345.2|17
1623944160000|2021-06-17 15:36:00|42366.1|42346.1|42376.1|42356.1|42376.1|42356.1|42366.1|42346.1|28
1623944170000|2021-06-17 15:36:10|42373.1|42353.1|42383.1|42363.1|42383.1|42363.1|42373.1|42353.1|15
1623944180000|2021-06-17 15:36:20|42385.2|42365.2|42388.1|42368.1|42388.1|42368.1|42385.2|42365.2|7
1623944190000|2021-06-17 15:36:30|42393.1|42373.1|42388.1|42368.1|42398.6|42378.6|42388.1|42368.1|30
1623944200000|2021-06-17 15:36:40|42386.1|42366.1|42385.6|42365.6|42388.1|42368.1|42385.2|42365.2|18
1623944210000|2021-06-17 15:36:50|42386.1|42366.1|42378.1|42358.1|42388.1|42368.1|42376.1|42356.1|16
1623944220000|2021-06-17 15:37:00|42376.1|42356.1|42380.6|42360.6|42385.2|42365.2|42373.6|42353.6|18
1623944230000|2021-06-17 15:37:10|42378.6|42358.6|42370.6|42350.6|42378.6|42358.6|42368.1|42348.1|12
1623944240000|2021-06-17 15:37:20|42370.2|42350.2|42362.7|42342.7|42377.7|42357.7|42360.6|42340.6|23
1623944250000|2021-06-17 15:37:30|42360.6|42340.6|42362.7|42342.7|42363.1|42343.1|42360.2|42340.2|15
1623944260000|2021-06-17 15:37:40|42362.3|42342.3|42370.6|42350.6|42370.6|42350.6|42360.6|42340.6|9
1623944270000|2021-06-17 15:37:50|42373.1|42353.1|42383.1|42363.1|42387.7|42367.7|42373.1|42353.1|24
1623944280000|2021-06-17 15:38:00|42382.7|42362.7|42372.7|42352.7|42382.7|42362.7|42368.1|42348.1|23
1623944290000|2021-06-17 15:38:10|42370.2|42350.2|42377.7|42357.7|42377.7|42357.7|42370.2|42350.2|13
1623944300000|2021-06-17 15:38:20|42380.2|42360.2|42373.1|42353.1|42383.1|42363.1|42373.1|42353.1|28
1623944310000|2021-06-17 15:38:30|42370.2|42350.2|42370.2|42350.2|42370.2|42350.2|42365.2|42345.2|13
1623944320000|2021-06-17 15:38:40|42368.1|42348.1|42385.2|42365.2|42385.2|42365.2|42368.1|42348.1|27
1623944330000|2021-06-17 15:38:50|42385.6|42365.6|42383.1|42363.1|42390.6|42370.6|42383.1|42363.1|15
1623944340000|2021-06-17 15:39:00|42381.1|42361.1|42373.1|42353.1|42382.7|42362.7|42373.1|42353.1|20
1623944350000|2021-06-17 15:39:10|42372.7|42352.7|42360.6|42340.6|42372.7|42352.7|42360.6|42340.6|16
1623944360000|2021-06-17 15:39:20|42360.2|42340.2|42352.3|42332.3|42360.2|42340.2|42340.6|42320.6|58
1623944370000|2021-06-17 15:39:30|42350.2|42330.2|42365.2|42345.2|42365.2|42345.2|42347.7|42327.7|23
1623944380000|2021-06-17 15:39:40|42363.1|42343.1|42367.7|42347.7|42367.7|42347.7|42363.1|42343.1|3
1623944390000|2021-06-17 15:39:50|42365.2|42345.2|42367.7|42347.7|42368.1|42348.1|42363.1|42343.1|16
1623944400000|2021-06-17 15:40:00|42369.8|42349.8|42383.1|42363.1|42390.2|42370.2|42367.7|42347.7|32
1623944410000|2021-06-17 15:40:10|42380.2|42360.2|42360.6|42340.6|42380.2|42360.2|42360.6|42340.6|14
1623944420000|2021-06-17 15:40:20|42358.1|42338.1|42350.6|42330.6|42358.1|42338.1|42350.6|42330.6|17
1623944430000|2021-06-17 15:40:30|42352.7|42332.7|42355.2|42335.2|42358.1|42338.1|42352.7|42332.7|26
1623944440000|2021-06-17 15:40:40|42352.7|42332.7|42325.6|42305.6|42352.7|42332.7|42325.2|42305.2|38
1623944450000|2021-06-17 15:40:50|42325.2|42305.2|42333.1|42313.1|42333.1|42313.1|42325.2|42305.2|25
1623944460000|2021-06-17 15:41:00|42330.6|42310.6|42326.1|42306.1|42335.6|42315.6|42326.1|42306.1|59
1623944470000|2021-06-17 15:41:10|42324|42304|42318.1|42298.1|42325.6|42305.6|42318.1|42298.1|25
1623944480000|2021-06-17 15:41:20|42316.1|42296.1|42323.1|42303.1|42327.7|42307.7|42313.6|42293.6|48
1623944490000|2021-06-17 15:41:30|42325.2|42305.2|42335.6|42315.6|42337.7|42317.7|42325.2|42305.2|41
1623944500000|2021-06-17 15:41:40|42336.1|42316.1|42330.6|42310.6|42338.1|42318.1|42330.6|42310.6|21
1623944510000|2021-06-17 15:41:50|42331.1|42311.1|42333.1|42313.1|42333.1|42313.1|42330.6|42310.6|11
1623944520000|2021-06-17 15:42:00|42333.6|42313.6|42330.2|42310.2|42340.6|42320.6|42330.2|42310.2|23
1623944530000|2021-06-17 15:42:10|42328.1|42308.1|42325.6|42305.6|42328.1|42308.1|42321.1|42301.1|15
1623944540000|2021-06-17 15:42:20|42327.7|42307.7|42323.1|42303.1|42327.7|42307.7|42323.1|42303.1|7
1623944550000|2021-06-17 15:42:30|42322.7|42302.7|42318.6|42298.6|42323.1|42303.1|42318.1|42298.1|12
1623944560000|2021-06-17 15:42:40|42320.6|42300.6|42328.1|42308.1|42330.6|42310.6|42320.6|42300.6|14
1623944570000|2021-06-17 15:42:50|42326.1|42306.1|42318.1|42298.1|42326.1|42306.1|42318.1|42298.1|18
1623944580000|2021-06-17 15:43:00|42315.6|42295.6|42306.1|42286.1|42315.6|42295.6|42306.1|42286.1|31
1623944590000|2021-06-17 15:43:10|42308.1|42288.1|42316.1|42296.1|42318.1|42298.1|42308.1|42288.1|21
1623944600000|2021-06-17 15:43:20|42318.6|42298.6|42325.6|42305.6|42325.6|42305.6|42318.1|42298.1|18
1623944610000|2021-06-17 15:43:30|42325.2|42305.2|42325.6|42305.6|42325.6|42305.6|42324.8|42304.8|8
1623944620000|2021-06-17 15:43:40|42328.6|42308.6|42326.1|42306.1|42328.6|42308.6|42326.1|42306.1|3
1623944630000|2021-06-17 15:43:50|42328.1|42308.1|42327.7|42307.7|42328.1|42308.1|42321.5|42301.5|30
1623944640000|2021-06-17 15:44:00|42328.1|42308.1|42343.1|42323.1|42343.1|42323.1|42326.5|42306.5|26
1623944650000|2021-06-17 15:44:10|42343.6|42323.6|42345.6|42325.6|42346.1|42326.1|42343.1|42323.1|9
1623944660000|2021-06-17 15:44:20|42346.1|42326.1|42336.5|42316.5|42350.6|42330.6|42336.5|42316.5|24
1623944670000|2021-06-17 15:44:30|42336.1|42316.1|42338.1|42318.1|42340.6|42320.6|42336.1|42316.1|21
1623944680000|2021-06-17 15:44:40|42340.6|42320.6|42335.6|42315.6|42340.6|42320.6|42335.6|42315.6|6
1623944690000|2021-06-17 15:44:50|42336.1|42316.1|42336.1|42316.1|42338.6|42318.6|42333.1|42313.1|15
1623944700000|2021-06-17 15:45:00|42338.1|42318.1|42326.9|42306.9|42339|42319|42326.9|42306.9|22
1623944710000|2021-06-17 15:45:10|42329|42309|42328.6|42308.6|42331.1|42311.1|42323.1|42303.1|47
1623944720000|2021-06-17 15:45:20|42330.6|42310.6|42360.6|42340.6|42363.1|42343.1|42330.6|42310.6|32
1623944730000|2021-06-17 15:45:30|42360.2|42340.2|42363.1|42343.1|42363.1|42343.1|42358.1|42338.1|12
1623944740000|2021-06-17 15:45:40|42373.1|42353.1|42386.1|42366.1|42391.1|42371.1|42373.1|42353.1|52
1623944750000|2021-06-17 15:45:50|42385.7|42365.7|42371.1|42351.1|42385.7|42365.7|42371.1|42351.1|32
1623944760000|2021-06-17 15:46:00|42369|42349|42368.6|42348.6|42371.1|42351.1|42363.2|42343.2|21
1623944770000|2021-06-17 15:46:10|42366.1|42346.1|42356.1|42336.1|42366.1|42346.1|42356.1|42336.1|15
1623944780000|2021-06-17 15:46:20|42355.7|42335.7|42368.2|42348.2|42368.2|42348.2|42353.6|42333.6|21
1623944790000|2021-06-17 15:46:30|42363.2|42343.2|42356.1|42336.1|42363.6|42343.6|42355.7|42335.7|18
1623944800000|2021-06-17 15:46:40|42355.7|42335.7|42353.2|42333.2|42355.7|42335.7|42353.2|42333.2|10
1623944810000|2021-06-17 15:46:50|||||||||9
1623944820000|2021-06-17 15:47:00|42350.7|42330.7|42341.1|42321.1|42353.2|42333.2|42341.1|42321.1|42
1623944830000|2021-06-17 15:47:10|42338.6|42318.6|42336.1|42316.1|42341.1|42321.1|42336.1|42316.1|145
1623944840000|2021-06-17 15:47:20|42333.6|42313.6|42338.2|42318.2|42338.2|42318.2|42333.2|42313.2|23
1623944850000|2021-06-17 15:47:30|42336.1|42316.1|42333.6|42313.6|42341.1|42321.1|42333.6|42313.6|21
1623944860000|2021-06-17 15:47:40|42333.2|42313.2|42330.2|42310.2|42333.2|42313.2|42330.2|42310.2|6
1623944870000|2021-06-17 15:47:50|42332.7|42312.7|42333.2|42313.2|42333.2|42313.2|42330.2|42310.2|40
1623944880000|2021-06-17 15:48:00|42331.1|42311.1|42337.7|42317.7|42337.7|42317.7|42330.7|42310.7|11
1623944890000|2021-06-17 15:48:10|42335.7|42315.7|42333.2|42313.2|42335.7|42315.7|42332.3|42312.3|15
1623944900000|2021-06-17 15:48:20|42335.2|42315.2|42333.2|42313.2|42336.1|42316.1|42333.2|42313.2|9
1623944910000|2021-06-17 15:48:30|42332.7|42312.7|42331.1|42311.1|42333.2|42313.2|42331.1|42311.1|27
1623944920000|2021-06-17 15:48:40|42333.2|42313.2|42326.1|42306.1|42333.2|42313.2|42326.1|42306.1|39
1623944930000|2021-06-17 15:48:50|42328.2|42308.2|42330.7|42310.7|42330.7|42310.7|42326.1|42306.1|5
1623944940000|2021-06-17 15:49:00|42331.1|42311.1|42325.7|42305.7|42333.2|42313.2|42323.6|42303.6|17
1623944950000|2021-06-17 15:49:10|42323.6|42303.6|42320.7|42300.7|42326.1|42306.1|42320.2|42300.2|18
1623944960000|2021-06-17 15:49:20|42321.1|42301.1|42311.1|42291.1|42323.2|42303.2|42310.7|42290.7|13
1623944970000|2021-06-17 15:49:30|42313.2|42293.2|42312.3|42292.3|42313.2|42293.2|42306.1|42286.1|15
1623944980000|2021-06-17 15:49:40|42312.7|42292.7|42311.1|42291.1|42316.1|42296.1|42311.1|42291.1|25
1623944990000|2021-06-17 15:49:50|42310.2|42290.2|42308.2|42288.2|42313.2|42293.2|42303.2|42283.2|57
1623945000000|2021-06-17 15:50:00|42305.2|42285.2|42313.2|42293.2|42313.2|42293.2|42305.2|42285.2|27
1623945010000|2021-06-17 15:50:10|42313.6|42293.6|42315.7|42295.7|42316.1|42296.1|42313.2|42293.2|7
1623945020000|2021-06-17 15:50:20|42318.2|42298.2|42286.1|42266.1|42320.7|42300.7|42281.1|42261.1|49
1623945030000|2021-06-17 15:50:30|42288.2|42268.2|42285.2|42265.2|42290.7|42270.7|42285.2|42265.2|29
1623945040000|2021-06-17 15:50:40|42286.1|42266.1|42283.6|42263.6|42288.2|42268.2|42283.6|42263.6|6
1623945050000|2021-06-17 15:50:50|42283.2|42263.2|42280.7|42260.7|42288.2|42268.2|42280.7|42260.7|210
1623945060000|2021-06-17 15:51:00|42280.2|42260.2|42278.2|42258.2|42281.5|42261.5|42277.7|42257.7|43
1623945070000|2021-06-17 15:51:10|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42273.2|42253.2|28
1623945080000|2021-06-17 15:51:20|42278.6|42258.6|42296.1|42276.1|42300.7|42280.7|42278.6|42258.6|67
1623945090000|2021-06-17 15:51:30|42300.2|42280.2|42300.7|42280.7|42300.7|42280.7|42297.7|42277.7|14
1623945100000|2021-06-17 15:51:40|42296.5|42276.5|42290.7|42270.7|42296.5|42276.5|42290.7|42270.7|7
1623945110000|2021-06-17 15:51:50|42288.6|42268.6|42285.7|42265.7|42288.6|42268.6|42285.2|42265.2|10
1623945120000|2021-06-17 15:52:00|42283.2|42263.2|42286.1|42266.1|42286.1|42266.1|42283.2|42263.2|34
1623945130000|2021-06-17 15:52:10|42285.7|42265.7|42281.1|42261.1|42285.7|42265.7|42278.6|42258.6|8
1623945140000|2021-06-17 15:52:20|42279|42259|42278.6|42258.6|42281.1|42261.1|42276.1|42256.1|4
1623945150000|2021-06-17 15:52:30|42278.2|42258.2|42268.2|42248.2|42278.2|42258.2|42268.2|42248.2|17
1623945160000|2021-06-17 15:52:40|42258.2|42238.2|42220.7|42200.7|42258.6|42238.6|42220.7|42200.7|75
1623945170000|2021-06-17 15:52:50|42223.6|42203.6|42208.6|42188.6|42226.1|42206.1|42186.1|42166.1|74
1623945180000|2021-06-17 15:53:00|42208.2|42188.2|42210.7|42190.7|42218.6|42198.6|42206.1|42186.1|35
1623945190000|2021-06-17 15:53:10|42208.2|42188.2|42208.2|42188.2|42211.1|42191.1|42205.7|42185.7|28
1623945200000|2021-06-17 15:53:20|42206.1|42186.1|42202.7|42182.7|42206.1|42186.1|42199|42179|14
1623945210000|2021-06-17 15:53:30|42203.2|42183.2|42193.2|42173.2|42207.7|42187.7|42193.2|42173.2|19
1623945220000|2021-06-17 15:53:40|42189|42169|42186.1|42166.1|42194|42174|42186.1|42166.1|42
1623945230000|2021-06-17 15:53:50|42185.7|42165.7|42200.7|42180.7|42203.2|42183.2|42181.1|42161.1|31
1623945240000|2021-06-17 15:54:00|42201.5|42181.5|42211.1|42191.1|42218.2|42198.2|42201.5|42181.5|34
1623945250000|2021-06-17 15:54:10|42208.6|42188.6|42205.7|42185.7|42209|42189|42203.2|42183.2|23
1623945260000|2021-06-17 15:54:20|42206.1|42186.1|42206.1|42186.1|42208.2|42188.2|42200.7|42180.7|8
1623945270000|2021-06-17 15:54:30|42208.2|42188.2|42204.4|42184.4|42210.7|42190.7|42204.4|42184.4|28
1623945280000|2021-06-17 15:54:40|42204.8|42184.8|42203.6|42183.6|42206.1|42186.1|42203.2|42183.2|13
1623945290000|2021-06-17 15:54:50|42205.7|42185.7|42225.7|42205.7|42227.3|42207.3|42203.6|42183.6|23
1623945300000|2021-06-17 15:55:00|42227.7|42207.7|42235.7|42215.7|42238.6|42218.6|42227.7|42207.7|51
1623945310000|2021-06-17 15:55:10|42233.6|42213.6|42230.2|42210.2|42237.7|42217.7|42223.2|42203.2|17
1623945320000|2021-06-17 15:55:20|42230.7|42210.7|42233.2|42213.2|42236.1|42216.1|42230.7|42210.7|24
1623945330000|2021-06-17 15:55:30|42235.2|42215.2|42235.7|42215.7|42238.2|42218.2|42233.2|42213.2|23
1623945340000|2021-06-17 15:55:40|42235.2|42215.2|42236.9|42216.9|42240.2|42220.2|42235.2|42215.2|30
1623945350000|2021-06-17 15:55:50|42236.1|42216.1|42202.7|42182.7|42236.1|42216.1|42202.7|42182.7|46
1623945360000|2021-06-17 15:56:00|42203.2|42183.2|42203.2|42183.2|42205.7|42185.7|42202.3|42182.3|15
1623945370000|2021-06-17 15:56:10|42200.2|42180.2|42188.6|42168.6|42200.2|42180.2|42186.1|42166.1|17
1623945380000|2021-06-17 15:56:20|42188.2|42168.2|42177.8|42157.8|42188.2|42168.2|42177.8|42157.8|24
1623945390000|2021-06-17 15:56:30|42160.7|42140.7|42168.6|42148.6|42178.2|42158.2|42150.7|42130.7|86
1623945400000|2021-06-17 15:56:40|42168.2|42148.2|42171.5|42151.5|42171.5|42151.5|42163.6|42143.6|27
1623945410000|2021-06-17 15:56:50|42171.1|42151.1|42188.6|42168.6|42190.7|42170.7|42168.6|42148.6|11
1623945420000|2021-06-17 15:57:00|42188.2|42168.2|42193.6|42173.6|42203.6|42183.6|42188.2|42168.2|25
1623945430000|2021-06-17 15:57:10|42195.7|42175.7|42196.1|42176.1|42196.1|42176.1|42189.4|42169.4|13
1623945440000|2021-06-17 15:57:20|42196.5|42176.5|42198.6|42178.6|42203.6|42183.6|42196.5|42176.5|16
1623945450000|2021-06-17 15:57:30|42203.6|42183.6|42213.2|42193.2|42213.2|42193.2|42203.6|42183.6|12
1623945460000|2021-06-17 15:57:40|42215.3|42195.3|42218.2|42198.2|42223.2|42203.2|42213.2|42193.2|27
1623945470000|2021-06-17 15:57:50|42208.6|42188.6|42211.1|42191.1|42213.2|42193.2|42206.5|42186.5|21
1623945480000|2021-06-17 15:58:00|42208.6|42188.6|42218.6|42198.6|42218.6|42198.6|42206.1|42186.1|19
1623945490000|2021-06-17 15:58:10|42221.1|42201.1|42218.6|42198.6|42221.1|42201.1|42216.1|42196.1|28
1623945500000|2021-06-17 15:58:20|42223.6|42203.6|42208.6|42188.6|42223.6|42203.6|42208.6|42188.6|18
1623945510000|2021-06-17 15:58:30|42210.7|42190.7|42208.6|42188.6|42211.1|42191.1|42206.5|42186.5|23
1623945520000|2021-06-17 15:58:40|42211.1|42191.1|42221.1|42201.1|42223.2|42203.2|42208.6|42188.6|18
1623945530000|2021-06-17 15:58:50|42220.7|42200.7|42218.6|42198.6|42220.7|42200.7|42218.6|42198.6|12
1623945540000|2021-06-17 15:59:00|42220.7|42200.7|42213.2|42193.2|42220.7|42200.7|42213.2|42193.2|11
1623945550000|2021-06-17 15:59:10|42210.7|42190.7|42200.7|42180.7|42210.7|42190.7|42200.7|42180.7|11
1623945560000|2021-06-17 15:59:20|42203.2|42183.2|42193.6|42173.6|42203.2|42183.2|42190.7|42170.7|22
1623945570000|2021-06-17 15:59:30|42191.1|42171.1|42198.2|42178.2|42198.6|42178.6|42190.7|42170.7|21
1623945580000|2021-06-17 15:59:40|42196.1|42176.1|42196.1|42176.1|42198.2|42178.2|42193.6|42173.6|30
1623945590000|2021-06-17 15:59:50|42198.2|42178.2|42183.6|42163.6|42198.2|42178.2|42183.6|42163.6|39
1623945600000|2021-06-17 16:00:00|42185.7|42165.7|42178.6|42158.6|42190.7|42170.7|42178.6|42158.6|39
1623945610000|2021-06-17 16:00:10|42176.5|42156.5|42176.1|42156.1|42183.2|42163.2|42169|42149|24
1623945620000|2021-06-17 16:00:20|42175.3|42155.3|42175.7|42155.7|42182.3|42162.3|42174|42154|15
1623945630000|2021-06-17 16:00:30|42173.2|42153.2|42155.7|42135.7|42173.2|42153.2|42155.7|42135.7|39
1623945640000|2021-06-17 16:00:40|42156.1|42136.1|42159.8|42139.8|42159.8|42139.8|42151.1|42131.1|49
1623945650000|2021-06-17 16:00:50|42160.3|42140.3|42155.3|42135.3|42170.7|42150.7|42155.3|42135.3|19
1623945660000|2021-06-17 16:01:00|42155.7|42135.7|42165.7|42145.7|42165.7|42145.7|42155.7|42135.7|16
1623945670000|2021-06-17 16:01:10|42168.2|42148.2|42193.2|42173.2|42193.2|42173.2|42168.2|42148.2|19
1623945680000|2021-06-17 16:01:20|42194|42174|42201.1|42181.1|42201.1|42181.1|42194|42174|15
1623945690000|2021-06-17 16:01:30|42198.6|42178.6|42193.6|42173.6|42198.6|42178.6|42186.1|42166.1|19
1623945700000|2021-06-17 16:01:40|42193.2|42173.2|42195.7|42175.7|42195.7|42175.7|42193.2|42173.2|10
1623945710000|2021-06-17 16:01:50|42198.2|42178.2|42208.2|42188.2|42208.2|42188.2|42198.2|42178.2|17
1623945720000|2021-06-17 16:02:00|42210.7|42190.7|42205.7|42185.7|42215.7|42195.7|42205.7|42185.7|31
1623945730000|2021-06-17 16:02:10|42207.8|42187.8|42212.8|42192.8|42212.8|42192.8|42205.7|42185.7|8
1623945740000|2021-06-17 16:02:20|42210.7|42190.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|13
1623945750000|2021-06-17 16:02:30|42203.2|42183.2|42203.2|42183.2|42205.3|42185.3|42198.2|42178.2|10
1623945760000|2021-06-17 16:02:40|42202.8|42182.8|42211.1|42191.1|42211.1|42191.1|42200.7|42180.7|15
1623945770000|2021-06-17 16:02:50|42208.6|42188.6|42208.2|42188.2|42210.3|42190.3|42208.2|42188.2|10
1623945780000|2021-06-17 16:03:00|42213.2|42193.2|42216.1|42196.1|42221.1|42201.1|42213.2|42193.2|38
1623945790000|2021-06-17 16:03:10|42218.2|42198.2|42215.7|42195.7|42220.7|42200.7|42215.7|42195.7|54
1623945800000|2021-06-17 16:03:20|42220.7|42200.7|42217.8|42197.8|42220.7|42200.7|42215.7|42195.7|9
1623945810000|2021-06-17 16:03:30|42220.3|42200.3|42218.2|42198.2|42220.7|42200.7|42215.7|42195.7|11
1623945820000|2021-06-17 16:03:40|42220.3|42200.3|42207.8|42187.8|42220.3|42200.3|42207.8|42187.8|22
1623945830000|2021-06-17 16:03:50|42205.7|42185.7|42198.2|42178.2|42207.8|42187.8|42198.2|42178.2|12
1623945840000|2021-06-17 16:04:00|42195.7|42175.7|42183.2|42163.2|42195.7|42175.7|42183.2|42163.2|24
1623945850000|2021-06-17 16:04:10|42181.1|42161.1|42173.2|42153.2|42181.1|42161.1|42173.2|42153.2|14
1623945860000|2021-06-17 16:04:20|42175.3|42155.3|42171.1|42151.1|42176.1|42156.1|42171.1|42151.1|25
1623945870000|2021-06-17 16:04:30|42170.7|42150.7|42171.1|42151.1|42171.1|42151.1|42162.8|42142.8|16
1623945880000|2021-06-17 16:04:40|42170.7|42150.7|42168.2|42148.2|42170.7|42150.7|42168.2|42148.2|0
1623945890000|2021-06-17 16:04:50|42168.6|42148.6|42178.6|42158.6|42178.6|42158.6|42164|42144|19
1623945900000|2021-06-17 16:05:00|42176.5|42156.5|42180.7|42160.7|42180.7|42160.7|42176.1|42156.1|16
1623945910000|2021-06-17 16:05:10|42176.1|42156.1|42177.8|42157.8|42177.8|42157.8|42170.7|42150.7|14
1623945920000|2021-06-17 16:05:20|42175.7|42155.7|42183.2|42163.2|42195.7|42175.7|42175.7|42155.7|53
1623945930000|2021-06-17 16:05:30|42185.3|42165.3|42173.2|42153.2|42185.3|42165.3|42173.2|42153.2|17
1623945940000|2021-06-17 16:05:40|42171.1|42151.1|42173.6|42153.6|42173.6|42153.6|42170.7|42150.7|4
1623945950000|2021-06-17 16:05:50|42173.2|42153.2|42173.6|42153.6|42175.7|42155.7|42173.2|42153.2|9
1623945960000|2021-06-17 16:06:00|42175.7|42155.7|42173.6|42153.6|42178.2|42158.2|42173.2|42153.2|15
1623945970000|2021-06-17 16:06:10|42171.1|42151.1|42141.5|42121.5|42171.1|42151.1|42141.5|42121.5|37
1623945980000|2021-06-17 16:06:20|42143.6|42123.6|42143.6|42123.6|42148.2|42128.2|42141.5|42121.5|25
1623945990000|2021-06-17 16:06:30|42145.7|42125.7|42146.1|42126.1|42148.6|42128.6|42143.2|42123.2|9
1623946000000|2021-06-17 16:06:40|42143.6|42123.6|42158.6|42138.6|42163.2|42143.2|42143.6|42123.6|50
1623946010000|2021-06-17 16:06:50|42161.1|42141.1|42160.7|42140.7|42161.1|42141.1|42158.2|42138.2|5
1623946020000|2021-06-17 16:07:00|42158.6|42138.6|42156.1|42136.1|42160.7|42140.7|42156.1|42136.1|7
1623946030000|2021-06-17 16:07:10|42158.2|42138.2|42156.1|42136.1|42158.6|42138.6|42155.7|42135.7|13
1623946040000|2021-06-17 16:07:20|42158.2|42138.2|42155.7|42135.7|42158.2|42138.2|42153.2|42133.2|9
1623946050000|2021-06-17 16:07:30|42153.6|42133.6|42150.3|42130.3|42153.6|42133.6|42147.8|42127.8|9
1623946060000|2021-06-17 16:07:40|42147.8|42127.8|42148.2|42128.2|42148.2|42128.2|42145.3|42125.3|31
1623946070000|2021-06-17 16:07:50|42150.7|42130.7|42163.2|42143.2|42163.2|42143.2|42150.7|42130.7|13
1623946080000|2021-06-17 16:08:00|42166.1|42146.1|42158.2|42138.2|42168.2|42148.2|42158.2|42138.2|12
1623946090000|2021-06-17 16:08:10|42155.3|42135.3|42153.6|42133.6|42158.2|42138.2|42153.2|42133.2|12
1623946100000|2021-06-17 16:08:20|42155.7|42135.7|42168.6|42148.6|42178.2|42158.2|42153.2|42133.2|39
1623946110000|2021-06-17 16:08:30|42170.7|42150.7|42170.7|42150.7|42177.8|42157.8|42168.6|42148.6|35
1623946120000|2021-06-17 16:08:40|42168.6|42148.6|42165.7|42145.7|42168.6|42148.6|42160.7|42140.7|4
1623946130000|2021-06-17 16:08:50|42160.7|42140.7|42168.2|42148.2|42168.2|42148.2|42160.7|42140.7|4
1623946140000|2021-06-17 16:09:00|42167.8|42147.8|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|11
1623946150000|2021-06-17 16:09:10|42164|42144|42170.7|42150.7|42170.7|42150.7|42164|42144|13
1623946160000|2021-06-17 16:09:20|42168.6|42148.6|42177.8|42157.8|42177.8|42157.8|42168.6|42148.6|5
1623946170000|2021-06-17 16:09:30|42179.9|42159.9|42183.2|42163.2|42183.2|42163.2|42176.1|42156.1|11
1623946180000|2021-06-17 16:09:40|42182.8|42162.8|42183.2|42163.2|42183.2|42163.2|42178.6|42158.6|0
1623946190000|2021-06-17 16:09:50|42185.7|42165.7|42188.2|42168.2|42188.2|42168.2|42180.7|42160.7|23
1623946200000|2021-06-17 16:10:00|42188.6|42168.6|42190.7|42170.7|42193.2|42173.2|42186.1|42166.1|24
1623946210000|2021-06-17 16:10:10|42191.1|42171.1|42211.1|42191.1|42211.1|42191.1|42188.6|42168.6|41
1623946220000|2021-06-17 16:10:20|42213.6|42193.6|42210.3|42190.3|42213.6|42193.6|42207.8|42187.8|15
1623946230000|2021-06-17 16:10:30|42207.4|42187.4|42194|42174|42207.8|42187.8|42194|42174|14
1623946240000|2021-06-17 16:10:40|42196.1|42176.1|42193.6|42173.6|42196.1|42176.1|42193.2|42173.2|3
1623946250000|2021-06-17 16:10:50|42193.2|42173.2|42186.9|42166.9|42193.2|42173.2|42186.9|42166.9|4
1623946260000|2021-06-17 16:11:00|42186.5|42166.5|42181.1|42161.1|42188.2|42168.2|42176.1|42156.1|25
1623946270000|2021-06-17 16:11:10|42179|42159|42185.3|42165.3|42187.8|42167.8|42178.6|42158.6|8
1623946280000|2021-06-17 16:11:20|42183.2|42163.2|42180.7|42160.7|42185.7|42165.7|42180.7|42160.7|16
1623946290000|2021-06-17 16:11:30|42183.2|42163.2|42168.6|42148.6|42185.7|42165.7|42168.6|42148.6|20
1623946300000|2021-06-17 16:11:40|42169|42149|42171.1|42151.1|42171.1|42151.1|42168.2|42148.2|2
1623946310000|2021-06-17 16:11:50|42173.2|42153.2|42178.2|42158.2|42178.2|42158.2|42173.2|42153.2|11
1623946320000|2021-06-17 16:12:00|42178.6|42158.6|42193.2|42173.2|42193.2|42173.2|42178.6|42158.6|18
1623946330000|2021-06-17 16:12:10|42195.3|42175.3|42183.2|42163.2|42195.3|42175.3|42183.2|42163.2|48
1623946340000|2021-06-17 16:12:20|42181.1|42161.1|42173.2|42153.2|42181.1|42161.1|42173.2|42153.2|33
1623946350000|2021-06-17 16:12:30|42170.7|42150.7|42168.2|42148.2|42170.7|42150.7|42163.2|42143.2|13
1623946360000|2021-06-17 16:12:40|42170.7|42150.7|42168.2|42148.2|42173.2|42153.2|42166.1|42146.1|9
1623946370000|2021-06-17 16:12:50|42165.7|42145.7|42168.2|42148.2|42170.7|42150.7|42165.7|42145.7|6
1623946380000|2021-06-17 16:13:00|42168.6|42148.6|42170.7|42150.7|42171.1|42151.1|42161.1|42141.1|15
1623946390000|2021-06-17 16:13:10|42170.3|42150.3|42170.7|42150.7|42175.7|42155.7|42170.3|42150.3|27
1623946400000|2021-06-17 16:13:20|42168.6|42148.6|42170.7|42150.7|42175.7|42155.7|42168.2|42148.2|38
1623946410000|2021-06-17 16:13:30|42170.3|42150.3|42177.8|42157.8|42177.8|42157.8|42168.2|42148.2|18
1623946420000|2021-06-17 16:13:40|42178.2|42158.2|42173.2|42153.2|42178.2|42158.2|42173.2|42153.2|36
1623946430000|2021-06-17 16:13:50|42175.7|42155.7|42168.2|42148.2|42175.7|42155.7|42168.2|42148.2|25
1623946440000|2021-06-17 16:14:00|42170.3|42150.3|42167.8|42147.8|42172.8|42152.8|42165.7|42145.7|13
1623946450000|2021-06-17 16:14:10|42165.3|42145.3|42156.1|42136.1|42165.3|42145.3|42156.1|42136.1|10
1623946460000|2021-06-17 16:14:20|42158.2|42138.2|42153.2|42133.2|42158.2|42138.2|42153.2|42133.2|6
1623946470000|2021-06-17 16:14:30|42152.8|42132.8|42153.2|42133.2|42155.3|42135.3|42152.8|42132.8|5
1623946480000|2021-06-17 16:14:40|42150.3|42130.3|42150.7|42130.7|42153.2|42133.2|42150.3|42130.3|9
1623946490000|2021-06-17 16:14:50|42146.5|42126.5|42145.7|42125.7|42146.5|42126.5|42143.6|42123.6|13
1623946500000|2021-06-17 16:15:00|42143.6|42123.6|42108.2|42088.2|42143.6|42123.6|42105.7|42085.7|72
1623946510000|2021-06-17 16:15:10|42110.3|42090.3|42109|42089|42116.1|42096.1|42103.2|42083.2|49
1623946520000|2021-06-17 16:15:20|42106.5|42086.5|42090.7|42070.7|42106.5|42086.5|42090.7|42070.7|35
1623946530000|2021-06-17 16:15:30|42090.3|42070.3|42078.2|42058.2|42090.3|42070.3|42076.1|42056.1|41
1623946540000|2021-06-17 16:15:40|42076.1|42056.1|42073.2|42053.2|42078.2|42058.2|42058.2|42038.2|58
1623946550000|2021-06-17 16:15:50|42073.6|42053.6|42076.1|42056.1|42076.1|42056.1|42073.6|42053.6|13
1623946560000|2021-06-17 16:16:00|42078.2|42058.2|42073.6|42053.6|42083.6|42063.6|42073.6|42053.6|35
1623946570000|2021-06-17 16:16:10|42073.2|42053.2|42078.6|42058.6|42078.6|42058.6|42070.3|42050.3|27
1623946580000|2021-06-17 16:16:20|42079|42059|42085.7|42065.7|42085.7|42065.7|42078.6|42058.6|14
1623946590000|2021-06-17 16:16:30|42086.1|42066.1|42088.2|42068.2|42088.2|42068.2|42083.2|42063.2|16
1623946600000|2021-06-17 16:16:40|42083.6|42063.6|42077.4|42057.4|42088.2|42068.2|42077.4|42057.4|29
1623946610000|2021-06-17 16:16:50|42080.3|42060.3|42075.7|42055.7|42080.3|42060.3|42075.3|42055.3|17
1623946620000|2021-06-17 16:17:00|42073.2|42053.2|42063.2|42043.2|42075.3|42055.3|42062.8|42042.8|12
1623946630000|2021-06-17 16:17:10|42065.3|42045.3|42066.1|42046.1|42071.1|42051.1|42065.3|42045.3|8
1623946640000|2021-06-17 16:17:20|42065.7|42045.7|42070.7|42050.7|42070.7|42050.7|42065.7|42045.7|11
1623946650000|2021-06-17 16:17:30|42071.1|42051.1|42073.2|42053.2|42077.8|42057.8|42071.1|42051.1|8
1623946660000|2021-06-17 16:17:40|42072.8|42052.8|42064|42044|42077.8|42057.8|42064|42044|16
1623946670000|2021-06-17 16:17:50|42066.1|42046.1|42073.6|42053.6|42073.6|42053.6|42066.1|42046.1|18
1623946680000|2021-06-17 16:18:00|42073.2|42053.2|42070.7|42050.7|42075.3|42055.3|42070.7|42050.7|16
1623946690000|2021-06-17 16:18:10|42070.3|42050.3|42052.8|42032.8|42070.3|42050.3|42052.8|42032.8|15
1623946700000|2021-06-17 16:18:20|42052.4|42032.4|42048.2|42028.2|42053.2|42033.2|42047.8|42027.8|29
1623946710000|2021-06-17 16:18:30|42047.4|42027.4|42047.8|42027.8|42047.8|42027.8|42034.9|42014.9|66
1623946720000|2021-06-17 16:18:40|42049.9|42029.9|42055.7|42035.7|42055.7|42035.7|42049.9|42029.9|9
1623946730000|2021-06-17 16:18:50|42056.1|42036.1|42053.2|42033.2|42056.1|42036.1|42053.2|42033.2|5
1623946740000|2021-06-17 16:19:00|42055.7|42035.7|42053.6|42033.6|42058.2|42038.2|42053.6|42033.6|18
1623946750000|2021-06-17 16:19:10|42053.2|42033.2|42038.2|42018.2|42053.2|42033.2|42038.2|42018.2|12
1623946760000|2021-06-17 16:19:20|42037.8|42017.8|42019|41999|42037.8|42017.8|42019|41999|30
1623946770000|2021-06-17 16:19:30|42023.2|42003.2|42026.1|42006.1|42026.1|42006.1|42023.2|42003.2|32
1623946780000|2021-06-17 16:19:40|42026.5|42006.5|42033.2|42013.2|42042.4|42022.4|42026.5|42006.5|64
1623946790000|2021-06-17 16:19:50|42035.7|42015.7|42018.2|41998.2|42035.7|42015.7|42018.2|41998.2|44
1623946800000|2021-06-17 16:20:00|42017.8|41997.8|42020.7|42000.7|42023.2|42003.2|42016.1|41996.1|35
1623946810000|2021-06-17 16:20:10|42018.2|41998.2|42013.2|41993.2|42018.2|41998.2|42010.7|41990.7|43
1623946820000|2021-06-17 16:20:20|42015.3|41995.3|42012.8|41992.8|42015.3|41995.3|42008.2|41988.2|8
1623946830000|2021-06-17 16:20:30|42010.7|41990.7|42018.2|41998.2|42018.2|41998.2|42010.7|41990.7|16
1623946840000|2021-06-17 16:20:40|42020.3|42000.3|42002.8|41982.8|42020.3|42000.3|42002.8|41982.8|28
1623946850000|2021-06-17 16:20:50|42005.3|41985.3|42007.8|41987.8|42010.3|41990.3|42005.3|41985.3|16
1623946860000|2021-06-17 16:21:00|42010.3|41990.3|42023.2|42003.2|42025.3|42005.3|42010.3|41990.3|16
1623946870000|2021-06-17 16:21:10|42025.3|42005.3|42013.2|41993.2|42028.2|42008.2|42013.2|41993.2|19
1623946880000|2021-06-17 16:21:20|42011.1|41991.1|42013.2|41993.2|42013.2|41993.2|42010.7|41990.7|3
1623946890000|2021-06-17 16:21:30|42012.4|41992.4|42020.3|42000.3|42022.4|42002.4|42010.7|41990.7|15
1623946900000|2021-06-17 16:21:40|42022.4|42002.4|42021.1|42001.1|42024|42004|42020.3|42000.3|11
1623946910000|2021-06-17 16:21:50|42023.2|42003.2|42023.2|42003.2|42025.3|42005.3|42020.3|42000.3|16
1623946920000|2021-06-17 16:22:00|42025.3|42005.3|42010.3|41990.3|42025.3|42005.3|42008.2|41988.2|47
1623946930000|2021-06-17 16:22:10|42008.2|41988.2|41995.3|41975.3|42010.3|41990.3|41988.2|41968.2|21
1623946940000|2021-06-17 16:22:20|41993.2|41973.2|41973.2|41953.2|41993.2|41973.2|41970.3|41950.3|48
1623946950000|2021-06-17 16:22:30|41972.8|41952.8|41980.3|41960.3|41980.3|41960.3|41972.8|41952.8|28
1623946960000|2021-06-17 16:22:40|41978.2|41958.2|41970.3|41950.3|41978.2|41958.2|41965.7|41945.7|31
1623946970000|2021-06-17 16:22:50|41967.8|41947.8|41967.8|41947.8|41970.7|41950.7|41962.8|41942.8|38
1623946980000|2021-06-17 16:23:00|41968.2|41948.2|41948.2|41928.2|41970.3|41950.3|41936.1|41916.1|55
1623946990000|2021-06-17 16:23:10|41945.3|41925.3|41943.2|41923.2|41950.7|41930.7|41942.8|41922.8|41
1623947000000|2021-06-17 16:23:20|41940.3|41920.3|41928.2|41908.2|41940.3|41920.3|41923.6|41903.6|35
1623947010000|2021-06-17 16:23:30|41924|41904|41928.2|41908.2|41928.2|41908.2|41923.2|41903.2|21
1623947020000|2021-06-17 16:23:40|41928.6|41908.6|41925.3|41905.3|41928.6|41908.6|41922.8|41902.8|50
1623947030000|2021-06-17 16:23:50|41923.2|41903.2|41935.7|41915.7|41935.7|41915.7|41921.1|41901.1|35
1623947040000|2021-06-17 16:24:00|41937.8|41917.8|41940.3|41920.3|41940.3|41920.3|41933.2|41913.2|18
1623947050000|2021-06-17 16:24:10|41938.2|41918.2|41923.2|41903.2|41940.3|41920.3|41923.2|41903.2|27
1623947060000|2021-06-17 16:24:20|41921.1|41901.1|41905.3|41885.3|41925.7|41905.7|41900.3|41880.3|36
1623947070000|2021-06-17 16:24:30|41903.2|41883.2|41891.1|41871.1|41913.2|41893.2|41891.1|41871.1|37
1623947080000|2021-06-17 16:24:40|41893.2|41873.2|41893.2|41873.2|41898.2|41878.2|41890.3|41870.3|20
1623947090000|2021-06-17 16:24:50|41891.1|41871.1|41900.7|41880.7|41905.7|41885.7|41888.6|41868.6|30
1623947100000|2021-06-17 16:25:00|41898.6|41878.6|41905.3|41885.3|41908.2|41888.2|41893.6|41873.6|30
1623947110000|2021-06-17 16:25:10|41902.8|41882.8|41905.7|41885.7|41906.1|41886.1|41902.8|41882.8|39
1623947120000|2021-06-17 16:25:20|41903.2|41883.2|41902.4|41882.4|41906.1|41886.1|41900.3|41880.3|60
1623947130000|2021-06-17 16:25:30|41900.3|41880.3|41902.4|41882.4|41905.3|41885.3|41900.3|41880.3|44
1623947140000|2021-06-17 16:25:40|41902.8|41882.8|41913.2|41893.2|41915.7|41895.7|41900.7|41880.7|45
1623947150000|2021-06-17 16:25:50|41915.3|41895.3|41900.3|41880.3|41917.8|41897.8|41900.3|41880.3|36
1623947160000|2021-06-17 16:26:00|41905.3|41885.3|41907.8|41887.8|41912.8|41892.8|41900.3|41880.3|50
1623947170000|2021-06-17 16:26:10|41910.3|41890.3|41900.3|41880.3|41912.8|41892.8|41900.3|41880.3|49
1623947180000|2021-06-17 16:26:20|41898.2|41878.2|41875.3|41855.3|41900.3|41880.3|41870.7|41850.7|41
1623947190000|2021-06-17 16:26:30|41873.2|41853.2|41882.8|41862.8|41882.8|41862.8|41872.8|41852.8|41
1623947200000|2021-06-17 16:26:40|41882.4|41862.4|41883.2|41863.2|41885.7|41865.7|41880.3|41860.3|26
1623947210000|2021-06-17 16:26:50|41882.8|41862.8|41877.8|41857.8|41883.2|41863.2|41876.1|41856.1|22
1623947220000|2021-06-17 16:27:00|41877.4|41857.4|41895.3|41875.3|41897.4|41877.4|41877.4|41857.4|27
1623947230000|2021-06-17 16:27:10|41900.3|41880.3|41907.4|41887.4|41910.3|41890.3|41900.3|41880.3|51
1623947240000|2021-06-17 16:27:20|41905.3|41885.3|41920.3|41900.3|41922.8|41902.8|41905.3|41885.3|46
1623947250000|2021-06-17 16:27:30|41918.2|41898.2|41950.3|41930.3|41950.3|41930.3|41918.2|41898.2|51
1623947260000|2021-06-17 16:27:40|41952.8|41932.8|41944.9|41924.9|41955.3|41935.3|41944.9|41924.9|43
1623947270000|2021-06-17 16:27:50|41942.8|41922.8|41945.3|41925.3|41945.3|41925.3|41933.2|41913.2|20
1623947280000|2021-06-17 16:28:00|41945.7|41925.7|41933.2|41913.2|41948.2|41928.2|41933.2|41913.2|18
1623947290000|2021-06-17 16:28:10|41931.1|41911.1|41945.3|41925.3|41945.3|41925.3|41931.1|41911.1|24
1623947300000|2021-06-17 16:28:20|41942.8|41922.8|41925.3|41905.3|41942.8|41922.8|41922.4|41902.4|20
1623947310000|2021-06-17 16:28:30|41927.4|41907.4|41935.3|41915.3|41935.3|41915.3|41927.4|41907.4|10
1623947320000|2021-06-17 16:28:40|41933.2|41913.2|41935.3|41915.3|41942.8|41922.8|41932.8|41912.8|22
1623947330000|2021-06-17 16:28:50|41935.7|41915.7|41921.1|41901.1|41935.7|41915.7|41918.6|41898.6|25
1623947340000|2021-06-17 16:29:00|41923.2|41903.2|41912.8|41892.8|41930.3|41910.3|41912.8|41892.8|353
1623947350000|2021-06-17 16:29:10|41915.3|41895.3|41935.3|41915.3|41935.3|41915.3|41915.3|41895.3|20
1623947360000|2021-06-17 16:29:20|41935.7|41915.7|41935.3|41915.3|41944.9|41924.9|41930.7|41910.7|49
1623947370000|2021-06-17 16:29:30|41937.4|41917.4|41915.3|41895.3|41937.4|41917.4|41915.3|41895.3|36
1623947380000|2021-06-17 16:29:40|41919.9|41899.9|41915.3|41895.3|41927|41907|41915.3|41895.3|19
1623947390000|2021-06-17 16:29:50|41913.2|41893.2|41904.9|41884.9|41917.8|41897.8|41904.9|41884.9|45
1623947400000|2021-06-17 16:30:00|41904.5|41884.5|41884.9|41864.9|41904.5|41884.5|41877.8|41857.8|77
1623947410000|2021-06-17 16:30:10|41882.4|41862.4|41865.3|41845.3|41882.4|41862.4|41859.9|41839.9|71
1623947420000|2021-06-17 16:30:20|41867.8|41847.8|41874.5|41854.5|41890.3|41870.3|41865.3|41845.3|56
1623947430000|2021-06-17 16:30:30|41872.4|41852.4|41867.8|41847.8|41875.3|41855.3|41867.8|41847.8|34
1623947440000|2021-06-17 16:30:40|41867.4|41847.4|41882.4|41862.4|41887.4|41867.4|41867.4|41847.4|49
1623947450000|2021-06-17 16:30:50|41877.8|41857.8|41850.3|41830.3|41877.8|41857.8|41842.4|41822.4|33
1623947460000|2021-06-17 16:31:00|41852.4|41832.4|41870.3|41850.3|41877.4|41857.4|41849.9|41829.9|37
1623947470000|2021-06-17 16:31:10|41872.4|41852.4|41862.8|41842.8|41872.4|41852.4|41860.7|41840.7|18
1623947480000|2021-06-17 16:31:20|41862.4|41842.4|41877.4|41857.4|41882|41862|41849.5|41829.5|35
1623947490000|2021-06-17 16:31:30|41875.3|41855.3|41877|41857|41887.4|41867.4|41872.8|41852.8|48
1623947500000|2021-06-17 16:31:40|41874.5|41854.5|41872.4|41852.4|41877.4|41857.4|41872.4|41852.4|22
1623947510000|2021-06-17 16:31:50|41873.2|41853.2|41842.4|41822.4|41874.9|41854.9|41838.2|41818.2|46
1623947520000|2021-06-17 16:32:00|41834.9|41814.9|41812.8|41792.8|41837.4|41817.4|41812.8|41792.8|84
1623947530000|2021-06-17 16:32:10|41813.2|41793.2|41819.9|41799.9|41819.9|41799.9|41807.4|41787.4|64
1623947540000|2021-06-17 16:32:20|41822.4|41802.4|41829.9|41809.9|41837.4|41817.4|41822.4|41802.4|28
1623947550000|2021-06-17 16:32:30|41828.2|41808.2|41827.8|41807.8|41828.2|41808.2|41817.8|41797.8|21
1623947560000|2021-06-17 16:32:40|41830.3|41810.3|41829.9|41809.9|41830.3|41810.3|41825.3|41805.3|19
1623947570000|2021-06-17 16:32:50|41830.3|41810.3|41837.8|41817.8|41839.9|41819.9|41830.3|41810.3|11
1623947580000|2021-06-17 16:33:00|41837.4|41817.4|41850.7|41830.7|41855.7|41835.7|41837.4|41817.4|32
1623947590000|2021-06-17 16:33:10|41852.8|41832.8|41845.3|41825.3|41859.9|41839.9|41845.3|41825.3|25
1623947600000|2021-06-17 16:33:20|41844.5|41824.5|41832.4|41812.4|41844.5|41824.5|41827.8|41807.8|23
1623947610000|2021-06-17 16:33:30|41832.8|41812.8|41830.3|41810.3|41832.8|41812.8|41825.7|41805.7|10
1623947620000|2021-06-17 16:33:40|41834.9|41814.9|41832.4|41812.4|41839.9|41819.9|41832.4|41812.4|15
1623947630000|2021-06-17 16:33:50|41830.3|41810.3|41817.8|41797.8|41830.3|41810.3|41815.3|41795.3|32
1623947640000|2021-06-17 16:34:00|41817.4|41797.4|41822.4|41802.4|41822.4|41802.4|41812.8|41792.8|14
1623947650000|2021-06-17 16:34:10|41824.9|41804.9|41825.3|41805.3|41827.4|41807.4|41822.8|41802.8|16
1623947660000|2021-06-17 16:34:20|41827.4|41807.4|41835.3|41815.3|41835.3|41815.3|41827.4|41807.4|3
1623947670000|2021-06-17 16:34:30|41835.7|41815.7|41832.8|41812.8|41837.8|41817.8|41832.8|41812.8|3
1623947680000|2021-06-17 16:34:40|41835.3|41815.3|41832.8|41812.8|41835.3|41815.3|41832.8|41812.8|5
1623947690000|2021-06-17 16:34:50|41833.2|41813.2|41825.3|41805.3|41835.3|41815.3|41825.3|41805.3|17
1623947700000|2021-06-17 16:35:00|41827.4|41807.4|41830.7|41810.7|41833.2|41813.2|41827.4|41807.4|11
1623947710000|2021-06-17 16:35:10|41831.1|41811.1|41857.4|41837.4|41857.4|41837.4|41831.1|41811.1|13
1623947720000|2021-06-17 16:35:20|41852.8|41832.8|41852.8|41832.8|41852.8|41832.8|41850.3|41830.3|27
1623947730000|2021-06-17 16:35:30|41848.6|41828.6|41852.8|41832.8|41855.3|41835.3|41847.4|41827.4|15
1623947740000|2021-06-17 16:35:40|41852.4|41832.4|41832.8|41812.8|41852.4|41832.4|41827.8|41807.8|29
1623947750000|2021-06-17 16:35:50|41834.9|41814.9|41832.8|41812.8|41835.3|41815.3|41832.4|41812.4|3
1623947760000|2021-06-17 16:36:00|41832.4|41812.4|41817.8|41797.8|41832.4|41812.4|41817.8|41797.8|37
1623947770000|2021-06-17 16:36:10|41820.3|41800.3|41838.6|41818.6|41838.6|41818.6|41819.9|41799.9|20
1623947780000|2021-06-17 16:36:20|41842.8|41822.8|41849.5|41829.5|41849.5|41829.5|41838.2|41818.2|13
1623947790000|2021-06-17 16:36:30|41849.9|41829.9|41863.2|41843.2|41863.6|41843.6|41849.9|41829.9|90
1623947800000|2021-06-17 16:36:40|41863.6|41843.6|41873.6|41853.6|41878.2|41858.2|41863.6|41843.6|71
1623947810000|2021-06-17 16:36:50|41876.1|41856.1|41881.1|41861.1|41883.6|41863.6|41876.1|41856.1|49
1623947820000|2021-06-17 16:37:00|41880.7|41860.7|41868.2|41848.2|41880.7|41860.7|41868.2|41848.2|33
1623947830000|2021-06-17 16:37:10|41872.4|41852.4|41876.1|41856.1|41876.1|41856.1|41872.4|41852.4|7
1623947840000|2021-06-17 16:37:20|41880.3|41860.3|41883.2|41863.2|41890.3|41870.3|41880.3|41860.3|18
1623947850000|2021-06-17 16:37:30|41878.6|41858.6|41868.6|41848.6|41878.6|41858.6|41868.6|41848.6|16
1623947860000|2021-06-17 16:37:40|41868.2|41848.2|41863.6|41843.6|41868.2|41848.2|41861.5|41841.5|7
1623947870000|2021-06-17 16:37:50|41865.7|41845.7|41866.1|41846.1|41871.1|41851.1|41865.7|41845.7|25
1623947880000|2021-06-17 16:38:00|41859|41839|41836.1|41816.1|41859|41839|41836.1|41816.1|18
1623947890000|2021-06-17 16:38:10|41838.2|41818.2|41848.2|41828.2|41848.2|41828.2|41838.2|41818.2|22
1623947900000|2021-06-17 16:38:20|41846.1|41826.1|41828.6|41808.6|41846.1|41826.1|41828.6|41808.6|12
1623947910000|2021-06-17 16:38:30|41828.2|41808.2|41831.1|41811.1|41831.1|41811.1|41823.6|41803.6|17
1623947920000|2021-06-17 16:38:40|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|5
1623947930000|2021-06-17 16:38:50|41831.5|41811.5|41825.7|41805.7|41833.6|41813.6|41823.2|41803.2|45
1623947940000|2021-06-17 16:39:00|41820.7|41800.7|41825.7|41805.7|41828.2|41808.2|41820.3|41800.3|22
1623947950000|2021-06-17 16:39:10|41829|41809|41832.8|41812.8|41832.8|41812.8|41828.6|41808.6|13
1623947960000|2021-06-17 16:39:20|41830.7|41810.7|41836.1|41816.1|41836.1|41816.1|41830.3|41810.3|18
1623947970000|2021-06-17 16:39:30|41840.7|41820.7|41838.2|41818.2|41843.2|41823.2|41838.2|41818.2|24
1623947980000|2021-06-17 16:39:40|41836.1|41816.1|41833.6|41813.6|41840.7|41820.7|41833.6|41813.6|6
1623947990000|2021-06-17 16:39:50|41833.2|41813.2|41822.8|41802.8|41833.2|41813.2|41822.8|41802.8|12
1623948000000|2021-06-17 16:40:00|41820.7|41800.7|41813.6|41793.6|41828.2|41808.2|41811.5|41791.5|31
1623948010000|2021-06-17 16:40:10|41811.1|41791.1|41797.8|41777.8|41813.6|41793.6|41792.8|41772.8|35
1623948020000|2021-06-17 16:40:20|41800.3|41780.3|41803.6|41783.6|41810.7|41790.7|41798.2|41778.2|24
1623948030000|2021-06-17 16:40:30|41805.7|41785.7|41813.2|41793.2|41813.2|41793.2|41805.7|41785.7|16
1623948040000|2021-06-17 16:40:40|41813.6|41793.6|41800.3|41780.3|41813.6|41793.6|41798.6|41778.6|9
1623948050000|2021-06-17 16:40:50|41795.7|41775.7|41798.2|41778.2|41798.2|41778.2|41788.6|41768.6|25
1623948060000|2021-06-17 16:41:00|41798.6|41778.6|41830.7|41810.7|41830.7|41810.7|41798.2|41778.2|31
1623948070000|2021-06-17 16:41:10|41830.3|41810.3|41828.2|41808.2|41830.3|41810.3|41823.2|41803.2|28
1623948080000|2021-06-17 16:41:20|41830.3|41810.3|41826.1|41806.1|41830.3|41810.3|41826.1|41806.1|36
1623948090000|2021-06-17 16:41:30|41825.7|41805.7|41838.6|41818.6|41838.6|41818.6|41825.7|41805.7|13
1623948100000|2021-06-17 16:41:40|41841.1|41821.1|41846.1|41826.1|41846.1|41826.1|41841.1|41821.1|8
1623948110000|2021-06-17 16:41:50|41848.2|41828.2|41848.2|41828.2|41856.1|41836.1|41848.2|41828.2|26
1623948120000|2021-06-17 16:42:00|41843.6|41823.6|41843.2|41823.2|41845.3|41825.3|41838.6|41818.6|21
1623948130000|2021-06-17 16:42:10|41839|41819|41843.2|41823.2|41843.2|41823.2|41839|41819|4
1623948140000|2021-06-17 16:42:20|41838.6|41818.6|41868.2|41848.2|41868.2|41848.2|41838.2|41818.2|24
1623948150000|2021-06-17 16:42:30|41868.6|41848.6|41873.2|41853.2|41873.2|41853.2|41865.7|41845.7|33
1623948160000|2021-06-17 16:42:40|41873.6|41853.6|41872.8|41852.8|41878.2|41858.2|41868.2|41848.2|38
1623948170000|2021-06-17 16:42:50|41870.3|41850.3|41868.2|41848.2|41873.2|41853.2|41868.2|41848.2|19
1623948180000|2021-06-17 16:43:00|41867.8|41847.8|41868.2|41848.2|41868.2|41848.2|41863.6|41843.6|9
1623948190000|2021-06-17 16:43:10|41873.2|41853.2|41868.2|41848.2|41875.7|41855.7|41868.2|41848.2|56
1623948200000|2021-06-17 16:43:20|41867.8|41847.8|41868.2|41848.2|41870.7|41850.7|41865.7|41845.7|17
1623948210000|2021-06-17 16:43:30|41870.3|41850.3|41863.6|41843.6|41877.8|41857.8|41858.6|41838.6|40
1623948220000|2021-06-17 16:43:40|41865.7|41845.7|41864.9|41844.9|41865.7|41845.7|41862.8|41842.8|7
1623948230000|2021-06-17 16:43:50|41862.8|41842.8|41838.2|41818.2|41862.8|41842.8|41836.1|41816.1|25
1623948240000|2021-06-17 16:44:00|41836.1|41816.1|41821.1|41801.1|41836.1|41816.1|41821.1|41801.1|19
1623948250000|2021-06-17 16:44:10|41823.6|41803.6|41828.2|41808.2|41832.8|41812.8|41823.2|41803.2|17
1623948260000|2021-06-17 16:44:20|41830.3|41810.3|41830.7|41810.7|41830.7|41810.7|41828.2|41808.2|8
1623948270000|2021-06-17 16:44:30|41832.8|41812.8|41842.8|41822.8|41843.2|41823.2|41832.8|41812.8|13
1623948280000|2021-06-17 16:44:40|41845.3|41825.3|41842.8|41822.8|41847.8|41827.8|41840.7|41820.7|19
1623948290000|2021-06-17 16:44:50|41840.7|41820.7|41858.2|41838.2|41868.2|41848.2|41828.6|41808.6|20
1623948300000|2021-06-17 16:45:00|41855.3|41835.3|41868.2|41848.2|41868.2|41848.2|41855.3|41835.3|33
1623948310000|2021-06-17 16:45:10|41870.7|41850.7|41870.3|41850.3|41872.8|41852.8|41867.8|41847.8|24
1623948320000|2021-06-17 16:45:20|41870.7|41850.7|41860.7|41840.7|41875.3|41855.3|41860.7|41840.7|92
1623948330000|2021-06-17 16:45:30|41858.6|41838.6|41877.8|41857.8|41877.8|41857.8|41858.6|41838.6|36
1623948340000|2021-06-17 16:45:40|41875.7|41855.7|41863.2|41843.2|41878.6|41858.6|41863.2|41843.2|62
1623948350000|2021-06-17 16:45:50|41859|41839|41857.8|41837.8|41863.6|41843.6|41857.8|41837.8|10
1623948360000|2021-06-17 16:46:00|41858.2|41838.2|41870.3|41850.3|41873.2|41853.2|41853.6|41833.6|18
1623948370000|2021-06-17 16:46:10|41868.2|41848.2|41852.4|41832.4|41868.2|41848.2|41852.4|41832.4|8
1623948380000|2021-06-17 16:46:20|41850.3|41830.3|41850.7|41830.7|41850.7|41830.7|41848.2|41828.2|4
1623948390000|2021-06-17 16:46:30|41850.3|41830.3|41855.3|41835.3|41855.3|41835.3|41850.3|41830.3|10
1623948400000|2021-06-17 16:46:40|41853.2|41833.2|41848.2|41828.2|41853.2|41833.2|41848.2|41828.2|4
1623948410000|2021-06-17 16:46:50|41850.3|41830.3|41840.3|41820.3|41852.8|41832.8|41840.3|41820.3|15
1623948420000|2021-06-17 16:47:00|41839.9|41819.9|41838.2|41818.2|41839.9|41819.9|41832.8|41812.8|26
1623948430000|2021-06-17 16:47:10|41837.8|41817.8|41862.4|41842.4|41862.4|41842.4|41835.7|41815.7|12
1623948440000|2021-06-17 16:47:20|41862|41842|41867.8|41847.8|41867.8|41847.8|41862|41842|16
1623948450000|2021-06-17 16:47:30|41868.2|41848.2|41855.7|41835.7|41878.2|41858.2|41855.7|41835.7|42
1623948460000|2021-06-17 16:47:40|41857.8|41837.8|41868.2|41848.2|41874.9|41854.9|41857.8|41837.8|39
1623948470000|2021-06-17 16:47:50|41867.8|41847.8|41860.7|41840.7|41868.2|41848.2|41859.9|41839.9|10
1623948480000|2021-06-17 16:48:00|41862.8|41842.8|41855.3|41835.3|41865.3|41845.3|41855.3|41835.3|6
1623948490000|2021-06-17 16:48:10|41857.8|41837.8|41870.3|41850.3|41870.3|41850.3|41857.8|41837.8|18
1623948500000|2021-06-17 16:48:20|41868.2|41848.2|41857.8|41837.8|41868.2|41848.2|41857.8|41837.8|10
1623948510000|2021-06-17 16:48:30|41855.3|41835.3|41860.3|41840.3|41860.3|41840.3|41853.2|41833.2|11
1623948520000|2021-06-17 16:48:40|41858.2|41838.2|41845.7|41825.7|41858.2|41838.2|41845.7|41825.7|17
1623948530000|2021-06-17 16:48:50|41848.2|41828.2|41865.7|41845.7|41865.7|41845.7|41848.2|41828.2|20
1623948540000|2021-06-17 16:49:00|41865.3|41845.3|41872.8|41852.8|41877.8|41857.8|41862.8|41842.8|25
1623948550000|2021-06-17 16:49:10|41872.4|41852.4|41863.2|41843.2|41872.4|41852.4|41863.2|41843.2|11
1623948560000|2021-06-17 16:49:20|41865.3|41845.3|41863.2|41843.2|41866.1|41846.1|41861.1|41841.1|12
1623948570000|2021-06-17 16:49:30|41860.7|41840.7|41868.2|41848.2|41873.2|41853.2|41860.3|41840.3|21
1623948580000|2021-06-17 16:49:40|41866.1|41846.1|41865.7|41845.7|41870.3|41850.3|41863.6|41843.6|12
1623948590000|2021-06-17 16:49:50|41863.2|41843.2|41863.2|41843.2|41867.8|41847.8|41860.7|41840.7|21
1623948600000|2021-06-17 16:50:00|41861.1|41841.1|41861.1|41841.1|41863.2|41843.2|41850.7|41830.7|21
1623948610000|2021-06-17 16:50:10|41863.2|41843.2|41870.3|41850.3|41870.3|41850.3|41863.2|41843.2|21
1623948620000|2021-06-17 16:50:20|41870.7|41850.7|41873.2|41853.2|41875.7|41855.7|41870.7|41850.7|15
1623948630000|2021-06-17 16:50:30|41875.7|41855.7|41888.2|41868.2|41892.8|41872.8|41875.7|41855.7|186
1623948640000|2021-06-17 16:50:40|41890.3|41870.3|41882.8|41862.8|41890.3|41870.3|41880.3|41860.3|39
1623948650000|2021-06-17 16:50:50|41882.4|41862.4|41870.3|41850.3|41883.2|41863.2|41870.3|41850.3|28
1623948660000|2021-06-17 16:51:00|41869.9|41849.9|41858.6|41838.6|41869.9|41849.9|41856.1|41836.1|11
1623948670000|2021-06-17 16:51:10|41860.7|41840.7|41851.1|41831.1|41862.8|41842.8|41851.1|41831.1|16
1623948680000|2021-06-17 16:51:20|41853.2|41833.2|41847.8|41827.8|41853.2|41833.2|41847.8|41827.8|15
1623948690000|2021-06-17 16:51:30|41845.7|41825.7|41838.2|41818.2|41850.3|41830.3|41838.2|41818.2|10
1623948700000|2021-06-17 16:51:40|41836.1|41816.1|41830.7|41810.7|41836.1|41816.1|41830.7|41810.7|23
1623948710000|2021-06-17 16:51:50|41828.2|41808.2|41810.7|41790.7|41828.2|41808.2|41810.7|41790.7|38
1623948720000|2021-06-17 16:52:00|41813.2|41793.2|41813.6|41793.6|41815.7|41795.7|41810.7|41790.7|11
1623948730000|2021-06-17 16:52:10|41813.2|41793.2|41793.6|41773.6|41816.1|41796.1|41793.6|41773.6|42
1623948740000|2021-06-17 16:52:20|41793.2|41773.2|41780.7|41760.7|41793.2|41773.2|41778.2|41758.2|57
1623948750000|2021-06-17 16:52:30|41782.8|41762.8|41795.3|41775.3|41795.3|41775.3|41778.2|41758.2|28
1623948760000|2021-06-17 16:52:40|41795.7|41775.7|41805.3|41785.3|41805.3|41785.3|41795.7|41775.7|15
1623948770000|2021-06-17 16:52:50|41805.7|41785.7|41800.7|41780.7|41811.1|41791.1|41800.7|41780.7|10
1623948780000|2021-06-17 16:53:00|41799.9|41779.9|41792.8|41772.8|41799.9|41779.9|41785.7|41765.7|15
1623948790000|2021-06-17 16:53:10|41790.7|41770.7|41790.3|41770.3|41793.2|41773.2|41788.2|41768.2|15
1623948800000|2021-06-17 16:53:20|41790.7|41770.7|41803.2|41783.2|41803.2|41783.2|41788.2|41768.2|26
1623948810000|2021-06-17 16:53:30|41805.3|41785.3|41813.2|41793.2|41813.6|41793.6|41803.2|41783.2|22
1623948820000|2021-06-17 16:53:40|41812.8|41792.8|41818.2|41798.2|41818.2|41798.2|41810.7|41790.7|4
1623948830000|2021-06-17 16:53:50|41816.1|41796.1|41817.8|41797.8|41818.2|41798.2|41815.3|41795.3|10
1623948840000|2021-06-17 16:54:00|41815.3|41795.3|41805.3|41785.3|41815.3|41795.3|41801.1|41781.1|35
1623948850000|2021-06-17 16:54:10|41803.2|41783.2|41827.4|41807.4|41827.4|41807.4|41803.2|41783.2|20
1623948860000|2021-06-17 16:54:20|41827.8|41807.8|41828.2|41808.2|41830.7|41810.7|41825.7|41805.7|14
1623948870000|2021-06-17 16:54:30|41826.1|41806.1|41826.1|41806.1|41830.3|41810.3|41826.1|41806.1|8
1623948880000|2021-06-17 16:54:40|41828.2|41808.2|41823.6|41803.6|41828.2|41808.2|41823.6|41803.6|3
1623948890000|2021-06-17 16:54:50|41823.2|41803.2|41830.7|41810.7|41830.7|41810.7|41823.2|41803.2|4
1623948900000|2021-06-17 16:55:00|41828.2|41808.2|41828.6|41808.6|41830.7|41810.7|41826.1|41806.1|16
1623948910000|2021-06-17 16:55:10|41829|41809|41844|41824|41844|41824|41829|41809|26
1623948920000|2021-06-17 16:55:20|41846.1|41826.1|41848.2|41828.2|41857.8|41837.8|41846.1|41826.1|37
1623948930000|2021-06-17 16:55:30|41847.8|41827.8|41848.6|41828.6|41856.1|41836.1|41847.8|41827.8|74
1623948940000|2021-06-17 16:55:40|41848.2|41828.2|41848.2|41828.2|41851.1|41831.1|41846.1|41826.1|12
1623948950000|2021-06-17 16:55:50|41853.2|41833.2|41855.7|41835.7|41860.3|41840.3|41850.3|41830.3|50
1623948960000|2021-06-17 16:56:00|41855.3|41835.3|41855.7|41835.7|41860.7|41840.7|41853.2|41833.2|65
1623948970000|2021-06-17 16:56:10|41853.6|41833.6|41850.3|41830.3|41856.1|41836.1|41850.3|41830.3|38
1623948980000|2021-06-17 16:56:20|41848.2|41828.2|41846.1|41826.1|41848.2|41828.2|41846.1|41826.1|7
1623948990000|2021-06-17 16:56:30|41840.7|41820.7|41833.2|41813.2|41840.7|41820.7|41828.6|41808.6|13
1623949000000|2021-06-17 16:56:40|41835.3|41815.3|41837.8|41817.8|41840.7|41820.7|41835.3|41815.3|11
1623949010000|2021-06-17 16:56:50|41838.2|41818.2|41838.6|41818.6|41840.3|41820.3|41836.1|41816.1|8
1623949020000|2021-06-17 16:57:00|41838.2|41818.2|41838.2|41818.2|41840.7|41820.7|41836.1|41816.1|22
1623949030000|2021-06-17 16:57:10|41840.7|41820.7|41841.1|41821.1|41841.1|41821.1|41836.1|41816.1|17
1623949040000|2021-06-17 16:57:20|41843.2|41823.2|41848.6|41828.6|41858.2|41838.2|41843.2|41823.2|26
1623949050000|2021-06-17 16:57:30|41852.8|41832.8|41852.8|41832.8|41855.3|41835.3|41850.3|41830.3|22
1623949060000|2021-06-17 16:57:40|41852.4|41832.4|41850.3|41830.3|41853.2|41833.2|41850.3|41830.3|12
1623949070000|2021-06-17 16:57:50|41848.2|41828.2|41848.2|41828.2|41850.3|41830.3|41846.1|41826.1|18
1623949080000|2021-06-17 16:58:00|41845.3|41825.3|41861.1|41841.1|41865.3|41845.3|41845.3|41825.3|46
1623949090000|2021-06-17 16:58:10|41859|41839|41852.8|41832.8|41862.4|41842.4|41848.6|41828.6|41
1623949100000|2021-06-17 16:58:20|41848.6|41828.6|41845.7|41825.7|41851.1|41831.1|41845.7|41825.7|51
1623949110000|2021-06-17 16:58:30|41843.2|41823.2|41843.2|41823.2|41845.3|41825.3|41839|41819|41
1623949120000|2021-06-17 16:58:40|41841.1|41821.1|41848.2|41828.2|41851.1|41831.1|41841.1|41821.1|93
1623949130000|2021-06-17 16:58:50|41845.3|41825.3|41836.1|41816.1|41848.2|41828.2|41835.7|41815.7|113
1623949140000|2021-06-17 16:59:00|41838.2|41818.2|41833.2|41813.2|41846.1|41826.1|41828.2|41808.2|172
1623949150000|2021-06-17 16:59:10|41831.1|41811.1|41836.1|41816.1|41838.2|41818.2|41831.1|41811.1|96
1623949160000|2021-06-17 16:59:20|41838.2|41818.2|41841.1|41821.1|41841.1|41821.1|41833.2|41813.2|97
1623949170000|2021-06-17 16:59:30|41845.7|41825.7|41851.1|41831.1|41851.1|41831.1|41845.7|41825.7|113
1623949180000|2021-06-17 16:59:40|41856.1|41836.1|41858.2|41838.2|41861.1|41841.1|41856.1|41836.1|95
1623949190000|2021-06-17 16:59:50|41861.1|41841.1|41883.2|41863.2|41883.2|41863.2|41861.1|41841.1|270
1623949200000|2021-06-17 17:00:00|41883.6|41863.6|41866.1|41846.1|41883.6|41863.6|41866.1|41846.1|120
1623949210000|2021-06-17 17:00:10|41866.5|41846.5|41893.6|41873.6|41893.6|41873.6|41866.5|41846.5|55
1623949220000|2021-06-17 17:00:20|41898.2|41878.2|41896.1|41876.1|41908.2|41888.2|41896.1|41876.1|79
1623949230000|2021-06-17 17:00:30|41898.2|41878.2|41908.2|41888.2|41908.2|41888.2|41898.2|41878.2|42
1623949240000|2021-06-17 17:00:40|41905.7|41885.7|41881.9|41861.9|41905.7|41885.7|41881.9|41861.9|91
1623949250000|2021-06-17 17:00:50|41884|41864|41888.2|41868.2|41890.7|41870.7|41883.2|41863.2|30
1623949260000|2021-06-17 17:01:00|41885.7|41865.7|41873.2|41853.2|41888.2|41868.2|41868.2|41848.2|44
1623949270000|2021-06-17 17:01:10|41871.1|41851.1|41855.3|41835.3|41873.2|41853.2|41855.3|41835.3|39
1623949280000|2021-06-17 17:01:20|41855.7|41835.7|41860.3|41840.3|41860.3|41840.3|41855.7|41835.7|8
1623949290000|2021-06-17 17:01:30|41858.2|41838.2|41857.8|41837.8|41858.2|41838.2|41857.8|41837.8|6
1623949300000|2021-06-17 17:01:40|41855.7|41835.7|41845.7|41825.7|41855.7|41835.7|41845.7|41825.7|12
1623949310000|2021-06-17 17:01:50|41843.2|41823.2|41836.1|41816.1|41843.2|41823.2|41836.1|41816.1|24
1623949320000|2021-06-17 17:02:00|41833.2|41813.2|41820.7|41800.7|41833.2|41813.2|41818.6|41798.6|40
1623949330000|2021-06-17 17:02:10|41823.6|41803.6|41828.2|41808.2|41828.2|41808.2|41823.6|41803.6|14
1623949340000|2021-06-17 17:02:20|41830.3|41810.3|41830.7|41810.7|41830.7|41810.7|41828.2|41808.2|6
1623949350000|2021-06-17 17:02:30|41831.1|41811.1|41835.3|41815.3|41835.3|41815.3|41830.3|41810.3|5
1623949360000|2021-06-17 17:02:40|41840.3|41820.3|41842.8|41822.8|41843.2|41823.2|41838.2|41818.2|8
1623949370000|2021-06-17 17:02:50|41843.2|41823.2|41849|41829|41855.7|41835.7|41843.2|41823.2|31
1623949380000|2021-06-17 17:03:00|41851.1|41831.1|41845.7|41825.7|41851.1|41831.1|41845.7|41825.7|46
1623949390000|2021-06-17 17:03:10|41846.1|41826.1|41850.7|41830.7|41850.7|41830.7|41845.7|41825.7|3
1623949400000|2021-06-17 17:03:20|41851.1|41831.1|41856.1|41836.1|41856.1|41836.1|41851.1|41831.1|6
1623949410000|2021-06-17 17:03:30|41862.8|41842.8|41863.2|41843.2|41865.3|41845.3|41862.8|41842.8|12
1623949420000|2021-06-17 17:03:40|41858.6|41838.6|41863.6|41843.6|41865.7|41845.7|41858.6|41838.6|3
1623949430000|2021-06-17 17:03:50|41863.2|41843.2|41865.7|41845.7|41865.7|41845.7|41863.2|41843.2|3
1623949440000|2021-06-17 17:04:00|41863.2|41843.2|41848.2|41828.2|41863.2|41843.2|41848.2|41828.2|7
1623949450000|2021-06-17 17:04:10|41846.1|41826.1|41848.6|41828.6|41853.2|41833.2|41846.1|41826.1|11
1623949460000|2021-06-17 17:04:20|41848.2|41828.2|41850.7|41830.7|41850.7|41830.7|41848.2|41828.2|5
1623949470000|2021-06-17 17:04:30|41851.1|41831.1|41855.7|41835.7|41855.7|41835.7|41851.1|41831.1|1
1623949480000|2021-06-17 17:04:40|41856.1|41836.1|41848.6|41828.6|41858.6|41838.6|41848.6|41828.6|8
1623949490000|2021-06-17 17:04:50|41848.2|41828.2|41853.2|41833.2|41853.2|41833.2|41848.2|41828.2|5
1623949500000|2021-06-17 17:05:00|41853.6|41833.6|41858.2|41838.2|41858.6|41838.6|41853.6|41833.6|6
1623949510000|2021-06-17 17:05:10|41855.3|41835.3|41835.7|41815.7|41855.3|41835.3|41835.3|41815.3|19
1623949520000|2021-06-17 17:05:20|41838.2|41818.2|41843.2|41823.2|41843.2|41823.2|41833.6|41813.6|16
1623949530000|2021-06-17 17:05:30|41843.6|41823.6|41855.3|41835.3|41855.3|41835.3|41843.6|41823.6|31
1623949540000|2021-06-17 17:05:40|41853.2|41833.2|41858.2|41838.2|41858.2|41838.2|41853.2|41833.2|3
1623949550000|2021-06-17 17:05:50|41855.7|41835.7|41851.1|41831.1|41858.2|41838.2|41851.1|41831.1|23
1623949560000|2021-06-17 17:06:00|41848.6|41828.6|41848.2|41828.2|41848.6|41828.6|41848.2|41828.2|27
1623949570000|2021-06-17 17:06:10|41851.1|41831.1|41853.2|41833.2|41853.2|41833.2|41848.2|41828.2|7
1623949580000|2021-06-17 17:06:20|41850.7|41830.7|41853.2|41833.2|41853.2|41833.2|41848.2|41828.2|8
1623949590000|2021-06-17 17:06:30|41850.3|41830.3|41843.2|41823.2|41850.3|41830.3|41843.2|41823.2|11
1623949600000|2021-06-17 17:06:40|||||||||1
1623949610000|2021-06-17 17:06:50|41842.8|41822.8|41843.2|41823.2|41843.2|41823.2|41840.7|41820.7|10
1623949620000|2021-06-17 17:07:00|41844|41824|41853.2|41833.2|41853.2|41833.2|41844|41824|10
1623949630000|2021-06-17 17:07:10|41858.2|41838.2|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|10
1623949640000|2021-06-17 17:07:20|41868.2|41848.2|41873.2|41853.2|41875.3|41855.3|41868.2|41848.2|12
1623949650000|2021-06-17 17:07:30|41871.1|41851.1|41868.2|41848.2|41873.2|41853.2|41868.2|41848.2|5
1623949660000|2021-06-17 17:07:40|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.2|41848.2|11
1623949670000|2021-06-17 17:07:50|41870.7|41850.7|41873.6|41853.6|41873.6|41853.6|41870.7|41850.7|7
1623949680000|2021-06-17 17:08:00|41873.2|41853.2|41873.2|41853.2|41876.1|41856.1|41873.2|41853.2|3
1623949690000|2021-06-17 17:08:10|41875.3|41855.3|41877.8|41857.8|41877.8|41857.8|41875.3|41855.3|3
1623949700000|2021-06-17 17:08:20|41878.2|41858.2|41888.6|41868.6|41888.6|41868.6|41878.2|41858.2|36
1623949710000|2021-06-17 17:08:30|41890.7|41870.7|41893.2|41873.2|41893.2|41873.2|41888.6|41868.6|7
1623949720000|2021-06-17 17:08:40|41888.6|41868.6|41888.6|41868.6|41893.2|41873.2|41888.6|41868.6|12
1623949730000|2021-06-17 17:08:50|41890.7|41870.7|41897.8|41877.8|41897.8|41877.8|41890.7|41870.7|11
1623949740000|2021-06-17 17:09:00|41898.2|41878.2|41898.2|41878.2|41900.7|41880.7|41898.2|41878.2|38
1623949750000|2021-06-17 17:09:10|41896.1|41876.1|41911.1|41891.1|41911.1|41891.1|41896.1|41876.1|38
1623949760000|2021-06-17 17:09:20|41913.6|41893.6|41921.1|41901.1|41921.1|41901.1|41913.2|41893.2|31
1623949770000|2021-06-17 17:09:30|41923.2|41903.2|41938.2|41918.2|41938.2|41918.2|41923.2|41903.2|13
1623949780000|2021-06-17 17:09:40|41936.5|41916.5|41940.3|41920.3|41942.8|41922.8|41935.7|41915.7|31
1623949790000|2021-06-17 17:09:50|41940.7|41920.7|41950.7|41930.7|41950.7|41930.7|41940.7|41920.7|15
1623949800000|2021-06-17 17:10:00|41948.6|41928.6|41948.2|41928.2|41953.2|41933.2|41948.2|41928.2|14
1623949810000|2021-06-17 17:10:10|41948.6|41928.6|41951.1|41931.1|41953.2|41933.2|41948.6|41928.6|20
1623949820000|2021-06-17 17:10:20|41953.2|41933.2|41952.8|41932.8|41953.2|41933.2|41950.7|41930.7|16
1623949830000|2021-06-17 17:10:30|41953.2|41933.2|41948.6|41928.6|41953.2|41933.2|41948.6|41928.6|7
1623949840000|2021-06-17 17:10:40|41951.1|41931.1|41973.2|41953.2|41973.6|41953.6|41948.6|41928.6|27
1623949850000|2021-06-17 17:10:50|41977.8|41957.8|41983.2|41963.2|41984|41964|41977.8|41957.8|18
1623949860000|2021-06-17 17:11:00|41981.1|41961.1|41992.8|41972.8|41994.9|41974.9|41981.1|41961.1|11
1623949870000|2021-06-17 17:11:10|41994.9|41974.9|41995.7|41975.7|41995.7|41975.7|41993.2|41973.2|9
1623949880000|2021-06-17 17:11:20|41993.2|41973.2|41998.2|41978.2|41998.2|41978.2|41993.2|41973.2|20
1623949890000|2021-06-17 17:11:30|41998.6|41978.6|41995.7|41975.7|42000.7|41980.7|41995.3|41975.3|15
1623949900000|2021-06-17 17:11:40|41993.2|41973.2|41986.1|41966.1|41993.2|41973.2|41986.1|41966.1|21
1623949910000|2021-06-17 17:11:50|41983.2|41963.2|41995.3|41975.3|41995.3|41975.3|41971.1|41951.1|26
1623949920000|2021-06-17 17:12:00|||||||||7
1623949930000|2021-06-17 17:12:10|41993.2|41973.2|41980.7|41960.7|41993.2|41973.2|41972.4|41952.4|21
1623949940000|2021-06-17 17:12:20|41978.6|41958.6|41976.1|41956.1|41980.7|41960.7|41973.6|41953.6|6
1623949950000|2021-06-17 17:12:30|41975.7|41955.7|41968.2|41948.2|41978.2|41958.2|41968.2|41948.2|14
1623949960000|2021-06-17 17:12:40|41965.7|41945.7|41956.1|41936.1|41965.7|41945.7|41956.1|41936.1|11
1623949970000|2021-06-17 17:12:50|41953.2|41933.2|41945.7|41925.7|41953.2|41933.2|41945.7|41925.7|284
1623949980000|2021-06-17 17:13:00|41943.2|41923.2|41943.2|41923.2|41945.7|41925.7|41940.7|41920.7|10
1623949990000|2021-06-17 17:13:10|41947.4|41927.4|41948.2|41928.2|41955.3|41935.3|41945.3|41925.3|16
1623950000000|2021-06-17 17:13:20|41946.1|41926.1|41938.2|41918.2|41946.1|41926.1|41936.1|41916.1|13
1623950010000|2021-06-17 17:13:30|41938.6|41918.6|41938.2|41918.2|41941.1|41921.1|41938.2|41918.2|7
1623950020000|2021-06-17 17:13:40|41936.1|41916.1|41926.1|41906.1|41936.1|41916.1|41926.1|41906.1|6
1623950030000|2021-06-17 17:13:50|41924|41904|41925.3|41905.3|41928.2|41908.2|41923.6|41903.6|513
1623950040000|2021-06-17 17:14:00|41922.8|41902.8|41912|41892|41922.8|41902.8|41901.6|41881.6|26
1623950050000|2021-06-17 17:14:10|41911.6|41891.6|41917.4|41897.4|41921.6|41901.6|41908.2|41888.2|17
1623950060000|2021-06-17 17:14:20|41915.3|41895.3|41922|41902|41922.8|41902.8|41912.8|41892.8|7
1623950070000|2021-06-17 17:14:30|41922.4|41902.4|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|8
1623950080000|2021-06-17 17:14:40|41912.8|41892.8|41905.3|41885.3|41912.8|41892.8|41904.9|41884.9|10
1623950090000|2021-06-17 17:14:50|41904.9|41884.9|41907.4|41887.4|41909.5|41889.5|41904.9|41884.9|15
1623950100000|2021-06-17 17:15:00|41911.6|41891.6|41912.8|41892.8|41922.4|41902.4|41907.4|41887.4|20
1623950110000|2021-06-17 17:15:10|41912.4|41892.4|41907.4|41887.4|41914.5|41894.5|41907.4|41887.4|11
1623950120000|2021-06-17 17:15:20|41909.5|41889.5|41907|41887|41912.4|41892.4|41907|41887|10
1623950130000|2021-06-17 17:15:30|41904.9|41884.9|41889.9|41869.9|41904.9|41884.9|41889.9|41869.9|19
1623950140000|2021-06-17 17:15:40|41890.3|41870.3|41899.9|41879.9|41899.9|41879.9|41890.3|41870.3|9
1623950150000|2021-06-17 17:15:50|41900.3|41880.3|41899.9|41879.9|41900.3|41880.3|41899.9|41879.9|3
1623950160000|2021-06-17 17:16:00|41897.4|41877.4|41899.5|41879.5|41899.5|41879.5|41894.9|41874.9|5
1623950170000|2021-06-17 17:16:10|41903.7|41883.7|41917.4|41897.4|41917.4|41897.4|41903.7|41883.7|27
1623950180000|2021-06-17 17:16:20|41914.9|41894.9|41914.5|41894.5|41914.9|41894.9|41914.1|41894.1|6
1623950190000|2021-06-17 17:16:30|41916.6|41896.6|41932.4|41912.4|41932.8|41912.8|41916.6|41896.6|16
1623950200000|2021-06-17 17:16:40|41932.8|41912.8|41937|41917|41937.4|41917.4|41932.8|41912.8|4
1623950210000|2021-06-17 17:16:50|41939.1|41919.1|41937|41917|41939.5|41919.5|41932.4|41912.4|6
1623950220000|2021-06-17 17:17:00|41937.4|41917.4|41927|41907|41937.4|41917.4|41927|41907|9
1623950230000|2021-06-17 17:17:10|41924.9|41904.9|41924.9|41904.9|41927.4|41907.4|41922.4|41902.4|7
1623950240000|2021-06-17 17:17:20|41927.4|41907.4|41922.4|41902.4|41927.4|41907.4|41922.4|41902.4|17
1623950250000|2021-06-17 17:17:30|41920.3|41900.3|41917.8|41897.8|41922.4|41902.4|41917.8|41897.8|3
1623950260000|2021-06-17 17:17:40|41920.3|41900.3|41917.4|41897.4|41920.3|41900.3|41917.4|41897.4|7
1623950270000|2021-06-17 17:17:50|41915.3|41895.3|41904.5|41884.5|41915.3|41895.3|41900.3|41880.3|10
1623950280000|2021-06-17 17:18:00|41904.9|41884.9|41904.9|41884.9|41909.5|41889.5|41902.4|41882.4|6
1623950290000|2021-06-17 17:18:10|41907|41887|41902|41882|41907|41887|41902|41882|4
1623950300000|2021-06-17 17:18:20|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|4
1623950310000|2021-06-17 17:18:30|41899.9|41879.9|41895.3|41875.3|41902.4|41882.4|41895.3|41875.3|8
1623950320000|2021-06-17 17:18:40|41897.4|41877.4|41897|41877|41897.4|41877.4|41892.4|41872.4|4
1623950330000|2021-06-17 17:18:50|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|4
1623950340000|2021-06-17 17:19:00|41897|41877|41884.9|41864.9|41897|41877|41884.9|41864.9|5
1623950350000|2021-06-17 17:19:10|41882.4|41862.4|41884.9|41864.9|41884.9|41864.9|41880.3|41860.3|5
1623950360000|2021-06-17 17:19:20|41884.5|41864.5|41884.5|41864.5|41886.6|41866.6|41884.5|41864.5|7
1623950370000|2021-06-17 17:19:30|41882.4|41862.4|41882|41862|41882.4|41862.4|41882|41862|2
1623950380000|2021-06-17 17:19:40|41882.8|41862.8|41884.9|41864.9|41887.4|41867.4|41882.4|41862.4|17
1623950390000|2021-06-17 17:19:50|41887|41867|41889.9|41869.9|41889.9|41869.9|41884.9|41864.9|6
1623950400000|2021-06-17 17:20:00|41892.8|41872.8|41892.4|41872.4|41892.8|41872.8|41890.3|41870.3|14
1623950410000|2021-06-17 17:20:10|41890.3|41870.3|41884.5|41864.5|41892.4|41872.4|41884.5|41864.5|7
1623950420000|2021-06-17 17:20:20|41881.6|41861.6|41879.1|41859.1|41881.6|41861.6|41877|41857|11
1623950430000|2021-06-17 17:20:30|41879.5|41859.5|41877|41857|41879.5|41859.5|41874.9|41854.9|3
1623950440000|2021-06-17 17:20:40|41874.9|41854.9|41867.4|41847.4|41877|41857|41867.4|41847.4|8
1623950450000|2021-06-17 17:20:50|41867|41847|41869.5|41849.5|41869.5|41849.5|41864.5|41844.5|8
1623950460000|2021-06-17 17:21:00|41870.3|41850.3|41872|41852|41874.5|41854.5|41870.3|41850.3|5
1623950470000|2021-06-17 17:21:10|41871.6|41851.6|41877.4|41857.4|41879.9|41859.9|41871.6|41851.6|7
1623950480000|2021-06-17 17:21:20|41879.5|41859.5|41882.4|41862.4|41882.4|41862.4|41877.4|41857.4|9
1623950490000|2021-06-17 17:21:30|41881.6|41861.6|41877.4|41857.4|41881.6|41861.6|41877.4|41857.4|21
1623950500000|2021-06-17 17:21:40|41875.3|41855.3|41872.4|41852.4|41875.3|41855.3|41872.4|41852.4|8
1623950510000|2021-06-17 17:21:50|41874.5|41854.5|41871.6|41851.6|41874.9|41854.9|41871.6|41851.6|9
1623950520000|2021-06-17 17:22:00|41872|41852|41872|41852|41872|41852|41872|41852|4
1623950530000|2021-06-17 17:22:10|41869.5|41849.5|41869.9|41849.9|41872|41852|41869.5|41849.5|1
1623950540000|2021-06-17 17:22:20|41867.8|41847.8|41867|41847|41867.8|41847.8|41864.9|41844.9|8
1623950550000|2021-06-17 17:22:30|41867.4|41847.4|41864.5|41844.5|41867.4|41847.4|41864.5|41844.5|8
1623950560000|2021-06-17 17:22:40|41864.1|41844.1|41862|41842|41864.1|41844.1|41859.1|41839.1|18
1623950570000|2021-06-17 17:22:50|41859.5|41839.5|41862.4|41842.4|41862.4|41842.4|41857.4|41837.4|9
1623950580000|2021-06-17 17:23:00|41862.8|41842.8|41862|41842|41862.8|41842.8|41862|41842|4
1623950590000|2021-06-17 17:23:10|41862.4|41842.4|41862|41842|41862.4|41842.4|41862|41842|2
1623950600000|2021-06-17 17:23:20|41861.6|41841.6|41857.4|41837.4|41862|41842|41857.4|41837.4|3
1623950610000|2021-06-17 17:23:30|41852.4|41832.4|41852|41832|41852.4|41832.4|41852|41832|6
1623950620000|2021-06-17 17:23:40|41852.4|41832.4|41857.4|41837.4|41857.4|41837.4|41849.5|41829.5|5
1623950630000|2021-06-17 17:23:50|41857.8|41837.8|41864.9|41844.9|41864.9|41844.9|41857.8|41837.8|7
1623950640000|2021-06-17 17:24:00|41865.3|41845.3|41872|41852|41874.5|41854.5|41865.3|41845.3|6
1623950650000|2021-06-17 17:24:10|41871.6|41851.6|41867|41847|41871.6|41851.6|41867|41847|2
1623950660000|2021-06-17 17:24:20|41866.6|41846.6|41864.5|41844.5|41869.5|41849.5|41864.5|41844.5|2
1623950670000|2021-06-17 17:24:30|41862.4|41842.4|41867|41847|41867|41847|41862|41842|8
1623950680000|2021-06-17 17:24:40|41867.4|41847.4|41867|41847|41867.4|41847.4|41867|41847|3
1623950690000|2021-06-17 17:24:50|41864.5|41844.5|41867|41847|41869.5|41849.5|41862|41842|4
1623950700000|2021-06-17 17:25:00|41867.4|41847.4|41862.4|41842.4|41869.5|41849.5|41862.4|41842.4|5
1623950710000|2021-06-17 17:25:10|41864.9|41844.9|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|5
1623950720000|2021-06-17 17:25:20|41862|41842|41864.9|41844.9|41864.9|41844.9|41859.9|41839.9|21
1623950730000|2021-06-17 17:25:30|41867.4|41847.4|41867.4|41847.4|41869.9|41849.9|41867.4|41847.4|3
1623950740000|2021-06-17 17:25:40|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|3
1623950750000|2021-06-17 17:25:50|41859.5|41839.5|41857.4|41837.4|41859.5|41839.5|41857.4|41837.4|3
1623950760000|2021-06-17 17:26:00|41857.8|41837.8|41869.5|41849.5|41869.5|41849.5|41857.8|41837.8|7
1623950770000|2021-06-17 17:26:10|41871.6|41851.6|41869.1|41849.1|41871.6|41851.6|41869.1|41849.1|4
1623950780000|2021-06-17 17:26:20|41866.6|41846.6|41862.4|41842.4|41866.6|41846.6|41862.4|41842.4|1
1623950790000|2021-06-17 17:26:30|41864.5|41844.5|41877|41857|41879.5|41859.5|41862.4|41842.4|7
1623950800000|2021-06-17 17:26:40|41879.5|41859.5|41884.9|41864.9|41884.9|41864.9|41879.5|41859.5|16
1623950810000|2021-06-17 17:26:50|41884.5|41864.5|41860.3|41840.3|41884.5|41864.5|41859.5|41839.5|52
1623950820000|2021-06-17 17:27:00|41859.9|41839.9|41862.8|41842.8|41862.8|41842.8|41859.5|41839.5|5
1623950830000|2021-06-17 17:27:10|41864.9|41844.9|41862.8|41842.8|41867.4|41847.4|41862.4|41842.4|6
1623950840000|2021-06-17 17:27:20|41862.4|41842.4|41860.3|41840.3|41862.4|41842.4|41860.3|41840.3|3
1623950850000|2021-06-17 17:27:30|41858.2|41838.2|41860.3|41840.3|41862.4|41842.4|41857.8|41837.8|4
1623950860000|2021-06-17 17:27:40|41862.4|41842.4|41852.4|41832.4|41862.4|41842.4|41852.4|41832.4|9
1623950870000|2021-06-17 17:27:50|41852|41832|41844.9|41824.9|41852|41832|41844.9|41824.9|6
1623950880000|2021-06-17 17:28:00|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|8
1623950890000|2021-06-17 17:28:10|41840.3|41820.3|41839.5|41819.5|41840.3|41820.3|41839.5|41819.5|2
1623950900000|2021-06-17 17:28:20|41842.4|41822.4|41837.4|41817.4|41842.4|41822.4|41837.4|41817.4|2
1623950910000|2021-06-17 17:28:30|||||||||5
1623950920000|2021-06-17 17:28:40|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|2
1623950940000|2021-06-17 17:29:00|41832.4|41812.4|41827.4|41807.4|41832.4|41812.4|41827|41807|18
1623950950000|2021-06-17 17:29:10|41829.9|41809.9|41827.4|41807.4|41832|41812|41827.4|41807.4|10
1623950960000|2021-06-17 17:29:20|41824.9|41804.9|41822|41802|41824.9|41804.9|41822|41802|11
1623950970000|2021-06-17 17:29:30|41819.9|41799.9|41819.5|41799.5|41819.9|41799.9|41814.5|41794.5|25
1623950980000|2021-06-17 17:29:40|41817.4|41797.4|41817.4|41797.4|41819.5|41799.5|41817.4|41797.4|0
1623950990000|2021-06-17 17:29:50|41819.5|41799.5|41814.5|41794.5|41819.9|41799.9|41811.6|41791.6|47
1623951000000|2021-06-17 17:30:00|41814.9|41794.9|41822.4|41802.4|41824.5|41804.5|41814.9|41794.9|17
1623951010000|2021-06-17 17:30:10|41822|41802|41846.6|41826.6|41846.6|41826.6|41822|41802|18
1623951020000|2021-06-17 17:30:20|41846.2|41826.2|41844.5|41824.5|41846.6|41826.6|41842|41822|1
1623951030000|2021-06-17 17:30:30|41842|41822|41842|41822|41844.5|41824.5|41842|41822|3
1623951040000|2021-06-17 17:30:40|41839.9|41819.9|41837|41817|41839.9|41819.9|41837|41817|9
1623951050000|2021-06-17 17:30:50|41832|41812|41827.4|41807.4|41832.4|41812.4|41827.4|41807.4|7
1623951060000|2021-06-17 17:31:00|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|5
1623951070000|2021-06-17 17:31:10|41823.2|41803.2|41820.3|41800.3|41823.2|41803.2|41820.3|41800.3|5
1623951080000|2021-06-17 17:31:20|41819.9|41799.9|41822.4|41802.4|41822.4|41802.4|41817.4|41797.4|17
1623951090000|2021-06-17 17:31:30|||||||||2
1623951100000|2021-06-17 17:31:40|41824.9|41804.9|41819.9|41799.9|41824.9|41804.9|41819.9|41799.9|9
1623951110000|2021-06-17 17:31:50|||||||||1
1623951120000|2021-06-17 17:32:00|41822|41802|41814.5|41794.5|41822|41802|41812|41792|17
1623951130000|2021-06-17 17:32:10|41814.9|41794.9|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|28
1623951140000|2021-06-17 17:32:20|41814.5|41794.5|41810.3|41790.3|41814.5|41794.5|41810.3|41790.3|7
1623951150000|2021-06-17 17:32:30|41807|41787|41807|41787|41809.5|41789.5|41804.9|41784.9|32
1623951160000|2021-06-17 17:32:40|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41799.9|41779.9|6
1623951170000|2021-06-17 17:32:50|41807.4|41787.4|41810.3|41790.3|41810.3|41790.3|41807.4|41787.4|5
1623951180000|2021-06-17 17:33:00|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41807.4|41787.4|5
1623951190000|2021-06-17 17:33:10|41807.4|41787.4|41809.5|41789.5|41809.9|41789.9|41804.9|41784.9|16
1623951200000|2021-06-17 17:33:20|41809.9|41789.9|41804.1|41784.1|41809.9|41789.9|41802|41782|9
1623951210000|2021-06-17 17:33:30|41802|41782|41807|41787|41807|41787|41802|41782|7
1623951220000|2021-06-17 17:33:40|41807.4|41787.4|41807|41787|41807.4|41787.4|41807|41787|3
1623951230000|2021-06-17 17:33:50|41807.4|41787.4|41807|41787|41807.4|41787.4|41807|41787|2
1623951240000|2021-06-17 17:34:00|41806.6|41786.6|41807.4|41787.4|41807.4|41787.4|41802.4|41782.4|2
1623951250000|2021-06-17 17:34:10|41807|41787|41804.9|41784.9|41807|41787|41804.9|41784.9|2
1623951260000|2021-06-17 17:34:20|41805.3|41785.3|41804.9|41784.9|41805.3|41785.3|41804.5|41784.5|4
1623951270000|2021-06-17 17:34:30|41804.5|41784.5|41802.4|41782.4|41804.9|41784.9|41802.4|41782.4|1
1623951280000|2021-06-17 17:34:40|41802|41782|41802.4|41782.4|41802.4|41782.4|41802|41782|7
1623951290000|2021-06-17 17:34:50|41800.3|41780.3|41797.4|41777.4|41800.3|41780.3|41797.4|41777.4|2
1623951300000|2021-06-17 17:35:00|41799.9|41779.9|41787.4|41767.4|41799.9|41779.9|41782.4|41762.4|23
1623951310000|2021-06-17 17:35:10|41782.4|41762.4|41784.9|41764.9|41784.9|41764.9|41780.3|41760.3|3
1623951320000|2021-06-17 17:35:20|41785.3|41765.3|41785.3|41765.3|41785.7|41765.7|41785.3|41765.3|7
1623951330000|2021-06-17 17:35:30|41784.9|41764.9|41782.4|41762.4|41784.9|41764.9|41782.4|41762.4|4
1623951340000|2021-06-17 17:35:40|41784.5|41764.5|41756.1|41736.1|41784.5|41764.5|41754.5|41734.5|17
1623951350000|2021-06-17 17:35:50|41758.2|41738.2|41767.8|41747.8|41770.3|41750.3|41758.2|41738.2|15
1623951360000|2021-06-17 17:36:00|41767.4|41747.4|41762.8|41742.8|41769.9|41749.9|41762.8|41742.8|10
1623951370000|2021-06-17 17:36:10|41757.8|41737.8|41755.3|41735.3|41760.3|41740.3|41755.3|41735.3|25
1623951380000|2021-06-17 17:36:20|41754.5|41734.5|41752.4|41732.4|41754.5|41734.5|41747.4|41727.4|9
1623951390000|2021-06-17 17:36:30|41754.5|41734.5|41734.5|41714.5|41754.9|41734.9|41728.2|41708.2|31
1623951400000|2021-06-17 17:36:40|41732.4|41712.4|41717|41697|41734.9|41714.9|41717|41697|17
1623951410000|2021-06-17 17:36:50|41714.9|41694.9|41677.8|41657.8|41714.9|41694.9|41677.8|41657.8|37
1623951420000|2021-06-17 17:37:00|41679.9|41659.9|41682.8|41662.8|41690.3|41670.3|41677.4|41657.4|28
1623951430000|2021-06-17 17:37:10|41682.4|41662.4|41697.8|41677.8|41697.8|41677.8|41682.4|41662.4|28
1623951440000|2021-06-17 17:37:20|41698.2|41678.2|41700.7|41680.7|41702.8|41682.8|41698.2|41678.2|8
1623951450000|2021-06-17 17:37:30|41702.8|41682.8|41695.3|41675.3|41707.8|41687.8|41695.3|41675.3|27
1623951460000|2021-06-17 17:37:40|41694.9|41674.9|41697.4|41677.4|41697.4|41677.4|41692.4|41672.4|8
1623951470000|2021-06-17 17:37:50|41695.3|41675.3|41687.8|41667.8|41695.3|41675.3|41687.8|41667.8|3
1623951480000|2021-06-17 17:38:00|41687.4|41667.4|41682|41662|41687.4|41667.4|41682|41662|12
1623951490000|2021-06-17 17:38:10|41682.4|41662.4|41677.8|41657.8|41682.4|41662.4|41677.8|41657.8|12
1623951500000|2021-06-17 17:38:20|41679.5|41659.5|41677.8|41657.8|41679.9|41659.9|41677.8|41657.8|1
1623951510000|2021-06-17 17:38:30|41677.4|41657.4|41686.6|41666.6|41686.6|41666.6|41677.4|41657.4|6
1623951520000|2021-06-17 17:38:40|41687|41667|41689.1|41669.1|41689.1|41669.1|41687|41667|4
1623951530000|2021-06-17 17:38:50|41691.2|41671.2|41692.4|41672.4|41692.4|41672.4|41691.2|41671.2|7
1623951540000|2021-06-17 17:39:00|41694.5|41674.5|41704.9|41684.9|41704.9|41684.9|41694.5|41674.5|13
1623951550000|2021-06-17 17:39:10|41705.3|41685.3|41702.4|41682.4|41712.4|41692.4|41702.4|41682.4|26
1623951560000|2021-06-17 17:39:20|41702.8|41682.8|41697.4|41677.4|41704.5|41684.5|41697.4|41677.4|11
1623951570000|2021-06-17 17:39:30|||||||||3
1623951580000|2021-06-17 17:39:40|41692.4|41672.4|41677|41657|41692.4|41672.4|41677|41657|30
1623951590000|2021-06-17 17:39:50|41676.6|41656.6|41667|41647|41677|41657|41667|41647|8
1623951600000|2021-06-17 17:40:00|41667.4|41647.4|41672.4|41652.4|41672.4|41652.4|41667.4|41647.4|12
1623951610000|2021-06-17 17:40:10|41672|41652|41679.1|41659.1|41679.1|41659.1|41672|41652|11
1623951620000|2021-06-17 17:40:20|41676.6|41656.6|41642.8|41622.8|41676.6|41656.6|41642.8|41622.8|38
1623951630000|2021-06-17 17:40:30|41644.9|41624.9|41647|41627|41647.4|41627.4|41642.8|41622.8|14
1623951640000|2021-06-17 17:40:40|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|10
1623951650000|2021-06-17 17:40:50|41642|41622|41634.9|41614.9|41642.4|41622.4|41629.9|41609.9|38
1623951660000|2021-06-17 17:41:00|41632.8|41612.8|41652|41632|41654.5|41634.5|41632.8|41612.8|17
1623951670000|2021-06-17 17:41:10|41652.4|41632.4|41647|41627|41652.4|41632.4|41647|41627|10
1623951680000|2021-06-17 17:41:20|41644.9|41624.9|41644.9|41624.9|41644.9|41624.9|41644.9|41624.9|1
1623951690000|2021-06-17 17:41:30|41642.4|41622.4|41638.2|41618.2|41642.4|41622.4|41638.2|41618.2|5
1623951700000|2021-06-17 17:41:40|41640.3|41620.3|41638.2|41618.2|41642.4|41622.4|41638.2|41618.2|4
1623951710000|2021-06-17 17:41:50|41640.3|41620.3|41637.8|41617.8|41640.3|41620.3|41634.9|41614.9|11
1623951720000|2021-06-17 17:42:00|41637.4|41617.4|41640.3|41620.3|41642.4|41622.4|41637.4|41617.4|6
1623951730000|2021-06-17 17:42:10|41642.4|41622.4|41642|41622|41642.4|41622.4|41639.9|41619.9|28
1623951740000|2021-06-17 17:42:20|41639.9|41619.9|41624.9|41604.9|41642|41622|41624.9|41604.9|23
1623951750000|2021-06-17 17:42:30|41624.5|41604.5|41630.3|41610.3|41637.8|41617.8|41624.5|41604.5|10
1623951760000|2021-06-17 17:42:40|41627.8|41607.8|41622|41602|41629.9|41609.9|41619.9|41599.9|14
1623951770000|2021-06-17 17:42:50|41619.9|41599.9|41624.9|41604.9|41624.9|41604.9|41619.9|41599.9|4
1623951780000|2021-06-17 17:43:00|41627.4|41607.4|41639.5|41619.5|41639.5|41619.5|41627.4|41607.4|12
1623951790000|2021-06-17 17:43:10|41639.9|41619.9|41649.9|41629.9|41649.9|41629.9|41639.9|41619.9|34
1623951800000|2021-06-17 17:43:20|41649.5|41629.5|41647|41627|41649.5|41629.5|41644.5|41624.5|17
1623951810000|2021-06-17 17:43:30|41647.4|41627.4|41644.5|41624.5|41647.4|41627.4|41644.5|41624.5|13
1623951820000|2021-06-17 17:43:40|41642.4|41622.4|41637.4|41617.4|41644.5|41624.5|41637.4|41617.4|5
1623951830000|2021-06-17 17:43:50|41639.5|41619.5|41662.4|41642.4|41662.4|41642.4|41637|41617|13
1623951840000|2021-06-17 17:44:00|41664.5|41644.5|41679.5|41659.5|41681.6|41661.6|41664.5|41644.5|20
1623951850000|2021-06-17 17:44:10|41684.5|41664.5|41679.5|41659.5|41689.9|41669.9|41677.4|41657.4|35
1623951860000|2021-06-17 17:44:20|41677.4|41657.4|41682|41662|41682|41662|41677.4|41657.4|9
1623951870000|2021-06-17 17:44:30|41682.4|41662.4|41686.6|41666.6|41687.4|41667.4|41678.2|41658.2|21
1623951880000|2021-06-17 17:44:40|41699.9|41679.9|41712.4|41692.4|41712.4|41692.4|41699.9|41679.9|20
1623951890000|2021-06-17 17:44:50|41710.3|41690.3|41700.3|41680.3|41712.8|41692.8|41700.3|41680.3|42
1623951900000|2021-06-17 17:45:00|41698.2|41678.2|41694.9|41674.9|41698.2|41678.2|41692.4|41672.4|15
1623951910000|2021-06-17 17:45:10|41692.8|41672.8|41685.7|41665.7|41692.8|41672.8|41685.7|41665.7|9
1623951920000|2021-06-17 17:45:20|41687.8|41667.8|41705.3|41685.3|41707.8|41687.8|41685.7|41665.7|6
1623951930000|2021-06-17 17:45:30|41704.5|41684.5|41699.9|41679.9|41704.5|41684.5|41695.3|41675.3|14
1623951940000|2021-06-17 17:45:40|41702.4|41682.4|41704.9|41684.9|41707.4|41687.4|41702.4|41682.4|7
1623951950000|2021-06-17 17:45:50|||||||||4
1623951960000|2021-06-17 17:46:00|41704.5|41684.5|41699.9|41679.9|41704.5|41684.5|41690.3|41670.3|5
1623951970000|2021-06-17 17:46:10|41697.4|41677.4|41687.4|41667.4|41697.8|41677.8|41687.4|41667.4|7
1623951980000|2021-06-17 17:46:20|41689.5|41669.5|41685.3|41665.3|41692|41672|41685.3|41665.3|13
1623951990000|2021-06-17 17:46:30|41683.2|41663.2|41687.4|41667.4|41687.4|41667.4|41682.8|41662.8|4
1623952000000|2021-06-17 17:46:40|41687.8|41667.8|41687.8|41667.8|41689.9|41669.9|41687.4|41667.4|6
1623952010000|2021-06-17 17:46:50|41690.3|41670.3|41692.8|41672.8|41695.3|41675.3|41690.3|41670.3|7
1623952020000|2021-06-17 17:47:00|41692.4|41672.4|41689.9|41669.9|41694.9|41674.9|41689.9|41669.9|4
1623952030000|2021-06-17 17:47:10|41694.5|41674.5|41695.3|41675.3|41695.3|41675.3|41690.3|41670.3|11
1623952040000|2021-06-17 17:47:20|41697.8|41677.8|41697.8|41677.8|41702.4|41682.4|41697.4|41677.4|34
1623952050000|2021-06-17 17:47:30|41699.9|41679.9|41718.2|41698.2|41718.2|41698.2|41699.9|41679.9|317
1623952060000|2021-06-17 17:47:40|41720.3|41700.3|41709.9|41689.9|41720.3|41700.3|41709.9|41689.9|30
1623952070000|2021-06-17 17:47:50|41707.8|41687.8|41715.3|41695.3|41715.3|41695.3|41707.8|41687.8|3
1623952080000|2021-06-17 17:48:00|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|3
1623952090000|2021-06-17 17:48:10|41709.9|41689.9|41705.3|41685.3|41709.9|41689.9|41705.3|41685.3|2
1623952100000|2021-06-17 17:48:20|41704.9|41684.9|41704.5|41684.5|41704.9|41684.9|41699.1|41679.1|9
1623952110000|2021-06-17 17:48:30|41707.4|41687.4|41707.4|41687.4|41707.4|41687.4|41703.2|41683.2|4
1623952120000|2021-06-17 17:48:40|41704.9|41684.9|41707.4|41687.4|41707.4|41687.4|41704.9|41684.9|4
1623952130000|2021-06-17 17:48:50|41711.6|41691.6|41712.4|41692.4|41712.4|41692.4|41707.4|41687.4|4
1623952140000|2021-06-17 17:49:00|41716.6|41696.6|41717.4|41697.4|41719.9|41699.9|41716.6|41696.6|2
1623952150000|2021-06-17 17:49:10|41717|41697|41725.3|41705.3|41725.7|41705.7|41714.9|41694.9|16
1623952160000|2021-06-17 17:49:20|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|2
1623952170000|2021-06-17 17:49:30|41719.5|41699.5|41712.8|41692.8|41719.5|41699.5|41712.8|41692.8|4
1623952180000|2021-06-17 17:49:40|41714.9|41694.9|41712.4|41692.4|41714.9|41694.9|41712.4|41692.4|5
1623952190000|2021-06-17 17:49:50|41712.8|41692.8|41713.2|41693.2|41713.2|41693.2|41712.8|41692.8|5
1623952200000|2021-06-17 17:50:00|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|1
1623952210000|2021-06-17 17:50:10|||||||||3
1623952220000|2021-06-17 17:50:20|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|11
1623952230000|2021-06-17 17:50:30|41715.7|41695.7|41720.3|41700.3|41722.4|41702.4|41715.7|41695.7|6
1623952250000|2021-06-17 17:50:50|41718.3|41698.3|41717.4|41697.4|41718.3|41698.3|41717.4|41697.4|4
1623952260000|2021-06-17 17:51:00|41718.3|41698.3|41717.8|41697.8|41718.3|41698.3|41717.8|41697.8|6
1623952270000|2021-06-17 17:51:10|41717.4|41697.4|41714.5|41694.5|41717.4|41697.4|41714.5|41694.5|1
1623952280000|2021-06-17 17:51:20|41709.9|41689.9|41707.8|41687.8|41712.4|41692.4|41707.8|41687.8|4
1623952290000|2021-06-17 17:51:30|41705.3|41685.3|41705.3|41685.3|41707.8|41687.8|41704.9|41684.9|5
1623952300000|2021-06-17 17:51:40|41707.4|41687.4|41704.9|41684.9|41707.8|41687.8|41703.3|41683.3|5
1623952310000|2021-06-17 17:51:50|41702.8|41682.8|41702.8|41682.8|41707.4|41687.4|41702.4|41682.4|13
1623952320000|2021-06-17 17:52:00|41704.9|41684.9|41720.8|41700.8|41723.3|41703.3|41704.9|41684.9|17
1623952330000|2021-06-17 17:52:10|41720.3|41700.3|41717.8|41697.8|41722.8|41702.8|41717.8|41697.8|10
1623952340000|2021-06-17 17:52:20|41717.4|41697.4|41717.8|41697.8|41722.4|41702.4|41715.3|41695.3|11
1623952350000|2021-06-17 17:52:30|41717.4|41697.4|41720.3|41700.3|41720.3|41700.3|41715.3|41695.3|7
1623952360000|2021-06-17 17:52:40|41724.5|41704.5|41722.8|41702.8|41727.4|41707.4|41722.8|41702.8|2
1623952370000|2021-06-17 17:52:50|41724.9|41704.9|41722.4|41702.4|41727|41707|41722.4|41702.4|10
1623952380000|2021-06-17 17:53:00|41719.9|41699.9|41719.9|41699.9|41722.8|41702.8|41719.9|41699.9|6
1623952390000|2021-06-17 17:53:10|41722|41702|41722.4|41702.4|41722.4|41702.4|41722|41702|1
1623952400000|2021-06-17 17:53:20|41720.3|41700.3|41717.8|41697.8|41722.4|41702.4|41717.8|41697.8|3
1623952410000|2021-06-17 17:53:30|41719.9|41699.9|41717.4|41697.4|41719.9|41699.9|41717.4|41697.4|3
1623952420000|2021-06-17 17:53:40|41720.3|41700.3|41717.4|41697.4|41720.3|41700.3|41717.4|41697.4|3
1623952430000|2021-06-17 17:53:50|41722|41702|41719.9|41699.9|41722|41702|41717.4|41697.4|6
1623952440000|2021-06-17 17:54:00|41719.5|41699.5|41714.5|41694.5|41722.4|41702.4|41714.5|41694.5|12
1623952450000|2021-06-17 17:54:10|41714.1|41694.1|41717.8|41697.8|41717.8|41697.8|41714.1|41694.1|17
1623952460000|2021-06-17 17:54:20|41718.3|41698.3|41722.8|41702.8|41722.8|41702.8|41718.3|41698.3|9
1623952470000|2021-06-17 17:54:30|41725.8|41705.8|41739.5|41719.5|41739.5|41719.5|41725.8|41705.8|8
1623952480000|2021-06-17 17:54:40|41737|41717|41739.9|41719.9|41739.9|41719.9|41734.9|41714.9|1
1623952490000|2021-06-17 17:54:50|41740.3|41720.3|41747.4|41727.4|41747.4|41727.4|41740.3|41720.3|18
1623952500000|2021-06-17 17:55:00|41747|41727|41737.8|41717.8|41747|41727|41737.4|41717.4|13
1623952510000|2021-06-17 17:55:10|41737.4|41717.4|41737.4|41717.4|41737.4|41717.4|41737.4|41717.4|0
1623952520000|2021-06-17 17:55:20|41735.3|41715.3|41749.9|41729.9|41749.9|41729.9|41735.3|41715.3|7
1623952530000|2021-06-17 17:55:30|41750.3|41730.3|41747.8|41727.8|41752.4|41732.4|41747.4|41727.4|5
1623952540000|2021-06-17 17:55:40|41752|41732|41750.3|41730.3|41754.5|41734.5|41750.3|41730.3|7
1623952550000|2021-06-17 17:55:50|41748.3|41728.3|41742|41722|41748.3|41728.3|41742|41722|6
1623952560000|2021-06-17 17:56:00|41739.9|41719.9|41742.4|41722.4|41742.4|41722.4|41739.5|41719.5|4
1623952570000|2021-06-17 17:56:10|41749.9|41729.9|41747.4|41727.4|41767.8|41747.8|41747.4|41727.4|20
1623952580000|2021-06-17 17:56:20|41744.9|41724.9|41742.4|41722.4|41747|41727|41742.4|41722.4|3
1623952590000|2021-06-17 17:56:30|41736.6|41716.6|41727.4|41707.4|41736.6|41716.6|41722.8|41702.8|19
1623952600000|2021-06-17 17:56:40|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|3
1623952610000|2021-06-17 17:56:50|41722.4|41702.4|41722|41702|41722.4|41702.4|41717.8|41697.8|7
1623952620000|2021-06-17 17:57:00|41717.8|41697.8|41722.4|41702.4|41722.4|41702.4|41717.8|41697.8|6
1623952630000|2021-06-17 17:57:10|41722.8|41702.8|41727|41707|41727|41707|41722.8|41702.8|0
1623952640000|2021-06-17 17:57:20|41727.4|41707.4|41729.9|41709.9|41729.9|41709.9|41727.4|41707.4|7
1623952650000|2021-06-17 17:57:30|41727.9|41707.9|41737.9|41717.9|41742|41722|41727.9|41707.9|34
1623952660000|2021-06-17 17:57:40|41739.5|41719.5|41737.4|41717.4|41739.5|41719.5|41737.4|41717.4|3
1623952670000|2021-06-17 17:57:50|41735.4|41715.4|41732.4|41712.4|41737.4|41717.4|41732.4|41712.4|6
1623952680000|2021-06-17 17:58:00|41734.5|41714.5|41744.9|41724.9|41747.9|41727.9|41732.4|41712.4|39
1623952690000|2021-06-17 17:58:10|41743.3|41723.3|41745.4|41725.4|41745.4|41725.4|41743.3|41723.3|447
1623952700000|2021-06-17 17:58:20|41745.8|41725.8|41745.8|41725.8|41747.9|41727.9|41743.7|41723.7|4
1623952710000|2021-06-17 17:58:30|41753.7|41733.7|41757.9|41737.9|41757.9|41737.9|41753.3|41733.3|18
1623952720000|2021-06-17 17:58:40|41755.8|41735.8|41757.9|41737.9|41758.3|41738.3|41755.8|41735.8|11
1623952730000|2021-06-17 17:58:50|41755.8|41735.8|41753.7|41733.7|41757.9|41737.9|41753.7|41733.7|2
1623952740000|2021-06-17 17:59:00|41755.8|41735.8|41760.8|41740.8|41760.8|41740.8|41755.8|41735.8|10
1623952750000|2021-06-17 17:59:10|41762.9|41742.9|41755.8|41735.8|41762.9|41742.9|41753.3|41733.3|33
1623952760000|2021-06-17 17:59:20|41757.9|41737.9|41757.9|41737.9|41762.4|41742.4|41757.9|41737.9|1
1623952770000|2021-06-17 17:59:30|41758.3|41738.3|41755.8|41735.8|41767.4|41747.4|41755.8|41735.8|11
1623952780000|2021-06-17 17:59:40|41755.4|41735.4|41752.9|41732.9|41755.4|41735.4|41752.9|41732.9|1
1623952790000|2021-06-17 17:59:50|41752.4|41732.4|41750.4|41730.4|41752.4|41732.4|41750.4|41730.4|9
1623952800000|2021-06-17 18:00:00|41757.4|41737.4|41757.9|41737.9|41760.8|41740.8|41757.4|41737.4|15
1623952810000|2021-06-17 18:00:10|41758.3|41738.3|41758.3|41738.3|41762.9|41742.9|41758.3|41738.3|60
1623952820000|2021-06-17 18:00:20|41757.9|41737.9|41755.4|41735.4|41757.9|41737.9|41753.3|41733.3|5
1623952830000|2021-06-17 18:00:30|41753.3|41733.3|41757.9|41737.9|41757.9|41737.9|41752.9|41732.9|3
1623952840000|2021-06-17 18:00:40|41758.3|41738.3|41770.4|41750.4|41770.4|41750.4|41758.3|41738.3|6
1623952850000|2021-06-17 18:00:50|41773.3|41753.3|41777.9|41757.9|41782.4|41762.4|41773.3|41753.3|7
1623952860000|2021-06-17 18:01:00|41778.3|41758.3|41778.3|41758.3|41783.3|41763.3|41778.3|41758.3|6
1623952870000|2021-06-17 18:01:10|41778.7|41758.7|41775.8|41755.8|41778.7|41758.7|41775.8|41755.8|7
1623952880000|2021-06-17 18:01:20|41773.3|41753.3|41771.2|41751.2|41773.3|41753.3|41768.7|41748.7|2
1623952890000|2021-06-17 18:01:30|41770.8|41750.8|41775.8|41755.8|41775.8|41755.8|41768.7|41748.7|9
1623952900000|2021-06-17 18:01:40|41778.3|41758.3|41789.1|41769.1|41789.1|41769.1|41778.3|41758.3|14
1623952910000|2021-06-17 18:01:50|41788.3|41768.3|41781.2|41761.2|41788.3|41768.3|41781.2|41761.2|6
1623952920000|2021-06-17 18:02:00|41783.3|41763.3|41773.7|41753.7|41783.3|41763.3|41773.7|41753.7|5
1623952930000|2021-06-17 18:02:10|41773.3|41753.3|41758.3|41738.3|41773.3|41753.3|41757.9|41737.9|14
1623952940000|2021-06-17 18:02:20|41757.9|41737.9|41758.3|41738.3|41758.3|41738.3|41757.9|41737.9|3
1623952950000|2021-06-17 18:02:30|41756.2|41736.2|41750.4|41730.4|41756.2|41736.2|41750.4|41730.4|7
1623952960000|2021-06-17 18:02:40|41748.3|41728.3|41745.8|41725.8|41748.3|41728.3|41745.8|41725.8|2
1623952970000|2021-06-17 18:02:50|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|0
1623952980000|2021-06-17 18:03:00|41743.3|41723.3|41731.2|41711.2|41743.3|41723.3|41729.1|41709.1|15
1623952990000|2021-06-17 18:03:10|41729.1|41709.1|41733.3|41713.3|41733.3|41713.3|41728.7|41708.7|1
1623953000000|2021-06-17 18:03:20|41741.2|41721.2|41741.2|41721.2|41741.2|41721.2|41741.2|41721.2|11
1623953010000|2021-06-17 18:03:30|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|41740.8|41720.8|0
1623953020000|2021-06-17 18:03:40|41743.3|41723.3|41748.3|41728.3|41750.8|41730.8|41743.3|41723.3|14
1623953030000|2021-06-17 18:03:50|41746.2|41726.2|41743.7|41723.7|41748.3|41728.3|41743.7|41723.7|0
1623953040000|2021-06-17 18:04:00|41746.2|41726.2|41743.7|41723.7|41748.3|41728.3|41743.7|41723.7|4
1623953050000|2021-06-17 18:04:10|41748.3|41728.3|41752.5|41732.5|41752.5|41732.5|41747.9|41727.9|10
1623953060000|2021-06-17 18:04:20|41752.9|41732.9|41753.3|41733.3|41753.3|41733.3|41750.4|41730.4|8
1623953070000|2021-06-17 18:04:30|41750.8|41730.8|41753.3|41733.3|41753.3|41733.3|41748.3|41728.3|3
1623953080000|2021-06-17 18:04:40|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|6
1623953090000|2021-06-17 18:04:50|||||||||3
1623953100000|2021-06-17 18:05:00|41752.9|41732.9|41755.8|41735.8|41755.8|41735.8|41748.3|41728.3|7
1623953110000|2021-06-17 18:05:10|41755.4|41735.4|41755.8|41735.8|41755.8|41735.8|41753.3|41733.3|2
1623953120000|2021-06-17 18:05:20|41757.9|41737.9|41753.3|41733.3|41757.9|41737.9|41753.3|41733.3|2
1623953130000|2021-06-17 18:05:30|41755.8|41735.8|41753.3|41733.3|41757.9|41737.9|41753.3|41733.3|2
1623953140000|2021-06-17 18:05:40|41751.2|41731.2|41735.8|41715.8|41751.2|41731.2|41735.8|41715.8|6
1623953150000|2021-06-17 18:05:50|41735.4|41715.4|41725|41705|41735.4|41715.4|41725|41705|10
1623953160000|2021-06-17 18:06:00|41727.9|41707.9|41733.3|41713.3|41733.3|41713.3|41727.9|41707.9|19
1623953170000|2021-06-17 18:06:10|41731.2|41711.2|41733.3|41713.3|41733.3|41713.3|41728.7|41708.7|1
1623953180000|2021-06-17 18:06:20|||||||||2
1623953190000|2021-06-17 18:06:30|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41733.3|41713.3|2
1623953200000|2021-06-17 18:06:40|41735.8|41715.8|41737.9|41717.9|41737.9|41717.9|41733.3|41713.3|3
1623953210000|2021-06-17 18:06:50|41735.8|41715.8|41735.8|41715.8|41737.9|41717.9|41733.3|41713.3|4
1623953220000|2021-06-17 18:07:00|41737.9|41717.9|41738.7|41718.7|41740.8|41720.8|41737.9|41717.9|2
1623953230000|2021-06-17 18:07:10|41738.3|41718.3|41743.7|41723.7|41743.7|41723.7|41738.3|41718.3|3
1623953240000|2021-06-17 18:07:20|41745.8|41725.8|41743.3|41723.3|41745.8|41725.8|41740.8|41720.8|8
1623953250000|2021-06-17 18:07:30|41742.9|41722.9|41735.8|41715.8|41742.9|41722.9|41732.9|41712.9|17
1623953260000|2021-06-17 18:07:40|41740.8|41720.8|41743.7|41723.7|41743.7|41723.7|41740.8|41720.8|7
1623953270000|2021-06-17 18:07:50|41745.8|41725.8|41745.8|41725.8|41745.8|41725.8|41743.3|41723.3|1
1623953280000|2021-06-17 18:08:00|41743.7|41723.7|41740.8|41720.8|41743.7|41723.7|41740.8|41720.8|14
1623953290000|2021-06-17 18:08:10|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|41738.3|41718.3|3
1623953300000|2021-06-17 18:08:20|41743.3|41723.3|41745.8|41725.8|41745.8|41725.8|41743.3|41723.3|2
1623953310000|2021-06-17 18:08:30|41743.3|41723.3|41743.3|41723.3|41745.8|41725.8|41742.5|41722.5|3
1623953320000|2021-06-17 18:08:40|41747.9|41727.9|41747.9|41727.9|41747.9|41727.9|41743.3|41723.3|2
1623953330000|2021-06-17 18:08:50|41745.4|41725.4|41747.9|41727.9|41747.9|41727.9|41743.3|41723.3|3
1623953340000|2021-06-17 18:09:00|41748.3|41728.3|41750.8|41730.8|41750.8|41730.8|41748.3|41728.3|7
1623953350000|2021-06-17 18:09:10|41748.3|41728.3|41742.9|41722.9|41748.3|41728.3|41742.9|41722.9|6
1623953360000|2021-06-17 18:09:20|41743.3|41723.3|41738.3|41718.3|41743.3|41723.3|41738.3|41718.3|2
1623953370000|2021-06-17 18:09:30|41737.9|41717.9|41738.3|41718.3|41738.3|41718.3|41737.9|41717.9|7
1623953380000|2021-06-17 18:09:40|41736.2|41716.2|41735.8|41715.8|41736.2|41716.2|41735|41715|5
1623953390000|2021-06-17 18:09:50|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|2
1623953400000|2021-06-17 18:10:00|41740|41720|41745.8|41725.8|41745.8|41725.8|41740|41720|9
1623953410000|2021-06-17 18:10:10|41743.7|41723.7|41747.9|41727.9|41747.9|41727.9|41743.7|41723.7|4
1623953420000|2021-06-17 18:10:20|41747.5|41727.5|41743.3|41723.3|41747.5|41727.5|41743.3|41723.3|1
1623953430000|2021-06-17 18:10:30|41747.9|41727.9|41747.9|41727.9|41748.3|41728.3|41745.4|41725.4|4
1623953440000|2021-06-17 18:10:40|41748.3|41728.3|41748.7|41728.7|41748.7|41728.7|41748.3|41728.3|4
1623953450000|2021-06-17 18:10:50|41748.3|41728.3|41750.8|41730.8|41750.8|41730.8|41748.3|41728.3|3
1623953460000|2021-06-17 18:11:00|41750.4|41730.4|41748.7|41728.7|41752.9|41732.9|41748.3|41728.3|2
1623953470000|2021-06-17 18:11:10|41748.3|41728.3|41753.3|41733.3|41753.3|41733.3|41748.3|41728.3|5
1623953480000|2021-06-17 18:11:20|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|3
1623953490000|2021-06-17 18:11:30|41756.2|41736.2|41768.7|41748.7|41768.7|41748.7|41756.2|41736.2|12
1623953500000|2021-06-17 18:11:40|41771.2|41751.2|41768.7|41748.7|41771.2|41751.2|41768.7|41748.7|3
1623953510000|2021-06-17 18:11:50|41770.8|41750.8|41773.3|41753.3|41773.3|41753.3|41770.8|41750.8|7
1623953520000|2021-06-17 18:12:00|41775.4|41755.4|41775.8|41755.8|41775.8|41755.8|41775.4|41755.4|8
1623953530000|2021-06-17 18:12:10|41775.4|41755.4|41773.3|41753.3|41778.3|41758.3|41773.3|41753.3|7
1623953540000|2021-06-17 18:12:20|41775.8|41755.8|41780.8|41760.8|41780.8|41760.8|41775.8|41755.8|11
1623953550000|2021-06-17 18:12:30|41783.3|41763.3|41786.2|41766.2|41786.2|41766.2|41783.3|41763.3|4
1623953560000|2021-06-17 18:12:40|41788.3|41768.3|41802.5|41782.5|41802.9|41782.9|41788.3|41768.3|37
1623953570000|2021-06-17 18:12:50|41802.9|41782.9|41797.5|41777.5|41802.9|41782.9|41797.5|41777.5|4
1623953580000|2021-06-17 18:13:00|||||||||1
1623953590000|2021-06-17 18:13:10|41797.9|41777.9|41802.9|41782.9|41802.9|41782.9|41797.9|41777.9|13
1623953600000|2021-06-17 18:13:20|41805.4|41785.4|41806.2|41786.2|41806.2|41786.2|41805.4|41785.4|5
1623953610000|2021-06-17 18:13:30|41805.8|41785.8|41806.2|41786.2|41808.3|41788.3|41803.3|41783.3|7
1623953620000|2021-06-17 18:13:40|41803.7|41783.7|41798.7|41778.7|41808.3|41788.3|41798.7|41778.7|8
1623953630000|2021-06-17 18:13:50|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|41798.3|41778.3|7
1623953640000|2021-06-17 18:14:00|41800.4|41780.4|41803.7|41783.7|41803.7|41783.7|41798.7|41778.7|4
1623953650000|2021-06-17 18:14:10|41803.3|41783.3|41803.7|41783.7|41803.7|41783.7|41803.3|41783.3|2
1623953660000|2021-06-17 18:14:20|41806.2|41786.2|41806.6|41786.6|41806.6|41786.6|41806.2|41786.2|5
1623953670000|2021-06-17 18:14:30|41806.2|41786.2|41808.3|41788.3|41808.3|41788.3|41806.2|41786.2|3
1623953680000|2021-06-17 18:14:40|41805.8|41785.8|41803.3|41783.3|41805.8|41785.8|41803.3|41783.3|3
1623953690000|2021-06-17 18:14:50|41801.2|41781.2|41800.8|41780.8|41802.9|41782.9|41798.3|41778.3|7
1623953700000|2021-06-17 18:15:00|41803.3|41783.3|41800.8|41780.8|41803.7|41783.7|41800.8|41780.8|5
1623953710000|2021-06-17 18:15:10|41798.7|41778.7|41798.3|41778.3|41800.8|41780.8|41798.3|41778.3|8
1623953720000|2021-06-17 18:15:20|41793.7|41773.7|41793.3|41773.3|41793.7|41773.7|41790.8|41770.8|6
1623953730000|2021-06-17 18:15:30|41795.8|41775.8|41793.7|41773.7|41795.8|41775.8|41793.3|41773.3|2
1623953740000|2021-06-17 18:15:40|41793.3|41773.3|41793.7|41773.7|41793.7|41773.7|41793.3|41773.3|1
1623953750000|2021-06-17 18:15:50|41793.3|41773.3|41798.3|41778.3|41798.3|41778.3|41793.3|41773.3|2
1623953760000|2021-06-17 18:16:00|41798.7|41778.7|41800.8|41780.8|41800.8|41780.8|41798.3|41778.3|3
1623953770000|2021-06-17 18:16:10|41798.3|41778.3|41798.7|41778.7|41798.7|41778.7|41798.3|41778.3|11
1623953780000|2021-06-17 18:16:20|41797.9|41777.9|41798.3|41778.3|41798.3|41778.3|41797.9|41777.9|2
1623953790000|2021-06-17 18:16:30|41800.8|41780.8|41800.8|41780.8|41803.3|41783.3|41798.7|41778.7|2
1623953800000|2021-06-17 18:16:40|41798.3|41778.3|41798.3|41778.3|41803.3|41783.3|41798.3|41778.3|1
1623953810000|2021-06-17 18:16:50|41797.9|41777.9|41797.5|41777.5|41797.9|41777.9|41797.5|41777.5|6
1623953820000|2021-06-17 18:17:00|41797.1|41777.1|41793.3|41773.3|41797.1|41777.1|41793.3|41773.3|7
1623953830000|2021-06-17 18:17:10|41792.9|41772.9|41793.3|41773.3|41793.3|41773.3|41790.8|41770.8|5
1623953840000|2021-06-17 18:17:20|41795.4|41775.4|41792.9|41772.9|41795.8|41775.8|41790.8|41770.8|9
1623953850000|2021-06-17 18:17:30|41793.3|41773.3|41793.7|41773.7|41793.7|41773.7|41793.3|41773.3|2
1623953860000|2021-06-17 18:17:40|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|0
1623953870000|2021-06-17 18:17:50|41792.9|41772.9|41787.5|41767.5|41792.9|41772.9|41787.5|41767.5|364
1623953880000|2021-06-17 18:18:00|41790|41770|41790|41770|41790|41770|41790|41770|68
1623953890000|2021-06-17 18:18:10|41789.6|41769.6|41787.9|41767.9|41789.6|41769.6|41787.5|41767.5|5
1623953900000|2021-06-17 18:18:20|41787.5|41767.5|41787.9|41767.9|41787.9|41767.9|41787.5|41767.5|1
1623953910000|2021-06-17 18:18:30|41787.5|41767.5|41776.7|41756.7|41787.5|41767.5|41776.7|41756.7|6
1623953920000|2021-06-17 18:18:40|41774.6|41754.6|41770|41750|41774.6|41754.6|41765.4|41745.4|5
1623953930000|2021-06-17 18:18:50|41767.5|41747.5|41767.5|41747.5|41770|41750|41767.5|41747.5|3
1623953940000|2021-06-17 18:19:00|41770|41750|41767.9|41747.9|41770|41750|41765|41745|12
1623953950000|2021-06-17 18:19:10|41767.5|41747.5|41765|41745|41770|41750|41765|41745|7
1623953960000|2021-06-17 18:19:20|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|0
1623953970000|2021-06-17 18:19:30|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|4
1623953980000|2021-06-17 18:19:40|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|1
1623953990000|2021-06-17 18:19:50|41765|41745|41765.4|41745.4|41765.4|41745.4|41762.5|41742.5|4
1623954000000|2021-06-17 18:20:00|41765.8|41745.8|41767.5|41747.5|41767.9|41747.9|41765|41745|2
1623954010000|2021-06-17 18:20:10|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|3
1623954020000|2021-06-17 18:20:20|41765|41745|41762.5|41742.5|41767.1|41747.1|41762.1|41742.1|9
1623954040000|2021-06-17 18:20:40|41760.4|41740.4|41757.5|41737.5|41760.4|41740.4|41757.5|41737.5|2
1623954050000|2021-06-17 18:20:50|||||||||12
1623954060000|2021-06-17 18:21:00|41760|41740|41757.5|41737.5|41760|41740|41757.5|41737.5|5
1623954070000|2021-06-17 18:21:10|||||||||1
1623954080000|2021-06-17 18:21:20|41757.9|41737.9|41757.5|41737.5|41762.1|41742.1|41757.5|41737.5|4
1623954090000|2021-06-17 18:21:30|41762.1|41742.1|41762.5|41742.5|41762.5|41742.5|41762.1|41742.1|1
1623954100000|2021-06-17 18:21:40|41762.1|41742.1|41757.5|41737.5|41762.5|41742.5|41757.5|41737.5|5
1623954110000|2021-06-17 18:21:50|41756.7|41736.7|41754.2|41734.2|41756.7|41736.7|41754.2|41734.2|7
1623954120000|2021-06-17 18:22:00|41754.6|41734.6|41755|41735|41755|41735|41752.9|41732.9|7
1623954130000|2021-06-17 18:22:10|41754.6|41734.6|41757.1|41737.1|41759.2|41739.2|41754.6|41734.6|5
1623954140000|2021-06-17 18:22:20|||||||||5
1623954150000|2021-06-17 18:22:30|41752.9|41732.9|41752.5|41732.5|41754.6|41734.6|41752.1|41732.1|7
1623954160000|2021-06-17 18:22:40|41752.1|41732.1|41757.1|41737.1|41757.1|41737.1|41752.1|41732.1|3
1623954170000|2021-06-17 18:22:50|41759.6|41739.6|41759.2|41739.2|41761.7|41741.7|41757.1|41737.1|2
1623954180000|2021-06-17 18:23:00|41759.6|41739.6|41767.1|41747.1|41767.1|41747.1|41759.6|41739.6|4
1623954190000|2021-06-17 18:23:10|41769.2|41749.2|41775|41755|41775|41755|41769.2|41749.2|7
1623954200000|2021-06-17 18:23:20|41775.4|41755.4|41777.5|41757.5|41777.5|41757.5|41775.4|41755.4|0
1623954210000|2021-06-17 18:23:30|41777.1|41757.1|41779.6|41759.6|41779.6|41759.6|41777.1|41757.1|5
1623954220000|2021-06-17 18:23:40|41777.5|41757.5|41777.1|41757.1|41777.5|41757.5|41777.1|41757.1|2
1623954230000|2021-06-17 18:23:50|41772.5|41752.5|41767.1|41747.1|41772.5|41752.5|41767.1|41747.1|17
1623954240000|2021-06-17 18:24:00|41762.5|41742.5|41767.1|41747.1|41767.1|41747.1|41762.5|41742.5|4
1623954250000|2021-06-17 18:24:10|41765|41745|41767.5|41747.5|41767.5|41747.5|41762.5|41742.5|1
1623954260000|2021-06-17 18:24:20|41765|41745|41762.5|41742.5|41765|41745|41762.5|41742.5|3
1623954270000|2021-06-17 18:24:30|41767.1|41747.1|41777.1|41757.1|41777.1|41757.1|41767.1|41747.1|13
1623954280000|2021-06-17 18:24:40|41777.5|41757.5|41777.5|41757.5|41777.9|41757.9|41777.5|41757.5|3
1623954290000|2021-06-17 18:24:50|41775|41755|41767.5|41747.5|41775|41755|41767.5|41747.5|2
1623954300000|2021-06-17 18:25:00|41767.1|41747.1|41767.5|41747.5|41767.5|41747.5|41767.1|41747.1|3
1623954310000|2021-06-17 18:25:10|41772.5|41752.5|41777.1|41757.1|41777.1|41757.1|41772.5|41752.5|4
1623954320000|2021-06-17 18:25:20|41774.6|41754.6|41777.1|41757.1|41777.1|41757.1|41772.5|41752.5|1
1623954330000|2021-06-17 18:25:30|41775|41755|41772.5|41752.5|41775|41755|41772.5|41752.5|3
1623954340000|2021-06-17 18:25:40|41770|41750|41767.5|41747.5|41770|41750|41767.5|41747.5|7
1623954350000|2021-06-17 18:25:50|41767.1|41747.1|41762.5|41742.5|41767.1|41747.1|41762.5|41742.5|3
1623954360000|2021-06-17 18:26:00|41764.6|41744.6|41762.1|41742.1|41764.6|41744.6|41760.4|41740.4|4
1623954370000|2021-06-17 18:26:10|41762.5|41742.5|41765|41745|41765.4|41745.4|41762.5|41742.5|5
1623954380000|2021-06-17 18:26:20|41764.6|41744.6|41762.5|41742.5|41764.6|41744.6|41762.5|41742.5|0
1623954390000|2021-06-17 18:26:30|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|3
1623954400000|2021-06-17 18:26:40|41762.5|41742.5|41759.6|41739.6|41762.5|41742.5|41759.6|41739.6|6
1623954410000|2021-06-17 18:26:50|41757.5|41737.5|41757.5|41737.5|41762.1|41742.1|41757.5|41737.5|2
1623954420000|2021-06-17 18:27:00|41760|41740|41764.6|41744.6|41764.6|41744.6|41760|41740|3
1623954430000|2021-06-17 18:27:10|41766.7|41746.7|41765|41745|41766.7|41746.7|41764.6|41744.6|3
1623954440000|2021-06-17 18:27:20|41762.9|41742.9|41762.5|41742.5|41767.5|41747.5|41762.5|41742.5|3
1623954450000|2021-06-17 18:27:30|41767.1|41747.1|41762.5|41742.5|41767.1|41747.1|41762.5|41742.5|3
1623954460000|2021-06-17 18:27:40|||||||||1
1623954470000|2021-06-17 18:27:50|41764.6|41744.6|41764.6|41744.6|41765|41745|41764.6|41744.6|6
1623954480000|2021-06-17 18:28:00|41762.5|41742.5|41770|41750|41772.1|41752.1|41762.5|41742.5|7
1623954490000|2021-06-17 18:28:10|41772.5|41752.5|41770|41750|41772.5|41752.5|41767.5|41747.5|2
1623954500000|2021-06-17 18:28:20|41772.5|41752.5|41777.1|41757.1|41777.1|41757.1|41772.5|41752.5|3
1623954510000|2021-06-17 18:28:30|41779.6|41759.6|41787.5|41767.5|41787.5|41767.5|41779.6|41759.6|4
1623954520000|2021-06-17 18:28:40|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|2
1623954530000|2021-06-17 18:28:50|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|0
1623954540000|2021-06-17 18:29:00|41790|41770|41795.4|41775.4|41795.4|41775.4|41790|41770|4
1623954550000|2021-06-17 18:29:10|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|0
1623954560000|2021-06-17 18:29:20|||||||||1
1623954570000|2021-06-17 18:29:30|41802.5|41782.5|41805.4|41785.4|41805.4|41785.4|41802.5|41782.5|10
1623954580000|2021-06-17 18:29:40|41803.3|41783.3|41802.9|41782.9|41803.3|41783.3|41802.9|41782.9|7
1623954600000|2021-06-17 18:30:00|||||||||4
1623954610000|2021-06-17 18:30:10|||||||||1
1623954620000|2021-06-17 18:30:20|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.1|41782.1|7
1623954630000|2021-06-17 18:30:30|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800|41780|0
1623954640000|2021-06-17 18:30:40|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|3
1623954690000|2021-06-17 18:31:30|||||||||3
1623954710000|2021-06-17 18:31:50|41802.9|41782.9|41805.4|41785.4|41805.4|41785.4|41802.9|41782.9|3
1623954720000|2021-06-17 18:32:00|41807.5|41787.5|41807.9|41787.9|41807.9|41787.9|41807.5|41787.5|4
1623954730000|2021-06-17 18:32:10|41807.5|41787.5|41808.3|41788.3|41808.3|41788.3|41807.5|41787.5|5
1623954740000|2021-06-17 18:32:20|||||||||1
1623954750000|2021-06-17 18:32:30|41817.5|41797.5|41822.1|41802.1|41822.1|41802.1|41817.5|41797.5|7
1623954760000|2021-06-17 18:32:40|41825|41805|41829.6|41809.6|41829.6|41809.6|41825|41805|1
1623954770000|2021-06-17 18:32:50|||||||||4
1623954780000|2021-06-17 18:33:00|41830|41810|41832.1|41812.1|41832.1|41812.1|41830|41810|1
1623954790000|2021-06-17 18:33:10|41830|41810|41827.9|41807.9|41830|41810|41827.9|41807.9|1
1623954800000|2021-06-17 18:33:20|41828.3|41808.3|41832.5|41812.5|41832.5|41812.5|41828.3|41808.3|1
1623954810000|2021-06-17 18:33:30|41830|41810|41830|41810|41830|41810|41830|41810|3
1623954820000|2021-06-17 18:33:40|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|0
1623954830000|2021-06-17 18:33:50|41830|41810|41827.5|41807.5|41830|41810|41827.5|41807.5|5
1623954840000|2021-06-17 18:34:00|41827.1|41807.1|41825|41805|41827.1|41807.1|41825|41805|10
1623954850000|2021-06-17 18:34:10|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|2
1623954860000|2021-06-17 18:34:20|41822.5|41802.5|41822.9|41802.9|41822.9|41802.9|41822.5|41802.5|8
1623954870000|2021-06-17 18:34:30|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|2
1623954880000|2021-06-17 18:34:40|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|0
1623954890000|2021-06-17 18:34:50|41832.5|41812.5|41832.5|41812.5|41834.6|41814.6|41832.5|41812.5|5
1623954900000|2021-06-17 18:35:00|41832.9|41812.9|41832.5|41812.5|41832.9|41812.9|41832.5|41812.5|3
1623954910000|2021-06-17 18:35:10|||||||||1
1623954920000|2021-06-17 18:35:20|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|5
1623954930000|2021-06-17 18:35:30|41827.9|41807.9|41830.4|41810.4|41830.4|41810.4|41827.9|41807.9|6
1623954940000|2021-06-17 18:35:40|41830|41810|41830.4|41810.4|41830.4|41810.4|41830|41810|3
1623954950000|2021-06-17 18:35:50|41830|41810|41835|41815|41835|41815|41830|41810|4
1623954960000|2021-06-17 18:36:00|41837.5|41817.5|41835|41815|41837.5|41817.5|41835|41815|0
1623954970000|2021-06-17 18:36:10|41834.6|41814.6|41835|41815|41835|41815|41832.5|41812.5|0
1623954980000|2021-06-17 18:36:20|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|2
1623955000000|2021-06-17 18:36:40|41835|41815|41832.1|41812.1|41835|41815|41832.1|41812.1|3
1623955010000|2021-06-17 18:36:50|||||||||5
1623955030000|2021-06-17 18:37:10|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|0
1623955050000|2021-06-17 18:37:30|||||||||1
1623955060000|2021-06-17 18:37:40|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41830|41810|7
1623955080000|2021-06-17 18:38:00|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|0
1623955090000|2021-06-17 18:38:10|||||||||4
1623955100000|2021-06-17 18:38:20|||||||||2
1623955110000|2021-06-17 18:38:30|41832.9|41812.9|41832.5|41812.5|41832.9|41812.9|41832.5|41812.5|1
1623955120000|2021-06-17 18:38:40|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1623955130000|2021-06-17 18:38:50|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|11
1623955140000|2021-06-17 18:39:00|41830|41810|41830|41810|41830|41810|41830|41810|2
1623955150000|2021-06-17 18:39:10|||||||||1
1623955160000|2021-06-17 18:39:20|41827.5|41807.5|41830|41810|41832.1|41812.1|41827.5|41807.5|1
1623955170000|2021-06-17 18:39:30|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41830|41810|4
1623955180000|2021-06-17 18:39:40|41830|41810|41830|41810|41830|41810|41830|41810|2
1623955190000|2021-06-17 18:39:50|||||||||1
1623955200000|2021-06-17 18:40:00|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|3
1623955210000|2021-06-17 18:40:10|41832.5|41812.5|41835|41815|41835|41815|41832.1|41812.1|1
1623955220000|2021-06-17 18:40:20|41837.1|41817.1|41832.1|41812.1|41837.1|41817.1|41832.1|41812.1|1
1623955230000|2021-06-17 18:40:30|41832.5|41812.5|41832.1|41812.1|41832.5|41812.5|41832.1|41812.1|1
1623955240000|2021-06-17 18:40:40|41832.5|41812.5|41832.1|41812.1|41832.5|41812.5|41832.1|41812.1|1
1623955250000|2021-06-17 18:40:50|41830|41810|41830|41810|41832.5|41812.5|41830|41810|1
1623955260000|2021-06-17 18:41:00|||||||||1
1623955270000|2021-06-17 18:41:10|41832.1|41812.1|41832.5|41812.5|41832.5|41812.5|41832.1|41812.1|1
1623955300000|2021-06-17 18:41:40|41836.7|41816.7|41837.1|41817.1|41837.1|41817.1|41836.7|41816.7|13
1623955320000|2021-06-17 18:42:00|41835|41815|41835|41815|41835|41815|41835|41815|3
1623955330000|2021-06-17 18:42:10|41835.4|41815.4|41835|41815|41837.1|41817.1|41835|41815|0
1623955340000|2021-06-17 18:42:20|41837.1|41817.1|41837.5|41817.5|41837.5|41817.5|41837.1|41817.1|1
1623955350000|2021-06-17 18:42:30|41840|41820|41840|41820|41840|41820|41840|41820|3
1623955360000|2021-06-17 18:42:40|41840.4|41820.4|41842.5|41822.5|41842.5|41822.5|41840.4|41820.4|9
1623955380000|2021-06-17 18:43:00|||||||||2
1623955400000|2021-06-17 18:43:20|||||||||3
1623955410000|2021-06-17 18:43:30|41837.9|41817.9|41840|41820|41842.5|41822.5|41837.9|41817.9|5
1623955420000|2021-06-17 18:43:40|41842.1|41822.1|41840|41820|41842.1|41822.1|41840|41820|0
1623955430000|2021-06-17 18:43:50|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|6
1623955440000|2021-06-17 18:44:00|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|10
1623955450000|2021-06-17 18:44:10|41837.9|41817.9|41840|41820|41840|41820|41837.9|41817.9|3
1623955460000|2021-06-17 18:44:20|41842.5|41822.5|41842.9|41822.9|41842.9|41822.9|41840|41820|6
1623955470000|2021-06-17 18:44:30|41842.1|41822.1|41840|41820|41842.1|41822.1|41840|41820|2
1623955480000|2021-06-17 18:44:40|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|1
1623955500000|2021-06-17 18:45:00|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|1
1623955510000|2021-06-17 18:45:10|41845|41825|41845.4|41825.4|41845.4|41825.4|41844.6|41824.6|1
1623955520000|2021-06-17 18:45:20|41843.3|41823.3|41842.5|41822.5|41843.3|41823.3|41842.5|41822.5|5
1623955530000|2021-06-17 18:45:30|41842.9|41822.9|41842.9|41822.9|41845|41825|41842.9|41822.9|3
1623955540000|2021-06-17 18:45:40|41845|41825|41845|41825|41845|41825|41845|41825|2
1623955560000|2021-06-17 18:46:00|||||||||6
1623955570000|2021-06-17 18:46:10|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|3
1623955600000|2021-06-17 18:46:40|41852.5|41832.5|41862.5|41842.5|41862.5|41842.5|41852.5|41832.5|12
1623955610000|2021-06-17 18:46:50|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|0
1623955620000|2021-06-17 18:47:00|41865|41845|41862.5|41842.5|41865|41845|41862.5|41842.5|6
1623955640000|2021-06-17 18:47:20|||||||||2
1623955650000|2021-06-17 18:47:30|41862.1|41842.1|41855|41835|41862.1|41842.1|41855|41835|2
1623955660000|2021-06-17 18:47:40|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|2
1623955670000|2021-06-17 18:47:50|41855|41835|41857.1|41837.1|41857.1|41837.1|41855|41835|0
1623955680000|2021-06-17 18:48:00|41855|41835|41849.6|41829.6|41855|41835|41849.6|41829.6|6
1623955690000|2021-06-17 18:48:10|41847.5|41827.5|41852.5|41832.5|41852.5|41832.5|41847.5|41827.5|8
1623955700000|2021-06-17 18:48:20|41854.6|41834.6|41855|41835|41855|41835|41852.5|41832.5|3
1623955710000|2021-06-17 18:48:30|41852.5|41832.5|41852.5|41832.5|41854.6|41834.6|41852.5|41832.5|3
1623955720000|2021-06-17 18:48:40|41854.6|41834.6|41852.5|41832.5|41854.6|41834.6|41852.5|41832.5|6
1623955730000|2021-06-17 18:48:50|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|0
1623955740000|2021-06-17 18:49:00|41850|41830|41850.4|41830.4|41850.4|41830.4|41850|41830|3
1623955750000|2021-06-17 18:49:10|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|7
1623955760000|2021-06-17 18:49:20|41852.5|41832.5|41852.5|41832.5|41854.6|41834.6|41852.5|41832.5|4
1623955770000|2021-06-17 18:49:30|41852.1|41832.1|41847.5|41827.5|41852.5|41832.5|41847.5|41827.5|2
1623955780000|2021-06-17 18:49:40|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|2
1623955790000|2021-06-17 18:49:50|41847.5|41827.5|41850|41830|41850|41830|41847.5|41827.5|2
1623955800000|2021-06-17 18:50:00|41850.4|41830.4|41850|41830|41852.5|41832.5|41847.5|41827.5|1
1623955810000|2021-06-17 18:50:10|41852.1|41832.1|41847.5|41827.5|41852.1|41832.1|41847.5|41827.5|3
1623955820000|2021-06-17 18:50:20|41845.4|41825.4|41845|41825|41847.5|41827.5|41845|41825|0
1623955830000|2021-06-17 18:50:30|41844.6|41824.6|41842.5|41822.5|41844.6|41824.6|41842.5|41822.5|3
1623955850000|2021-06-17 18:50:50|||||||||2
1623955860000|2021-06-17 18:51:00|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|4
1623955870000|2021-06-17 18:51:10|41844.6|41824.6|41844.6|41824.6|41845|41825|41844.6|41824.6|0
1623955880000|2021-06-17 18:51:20|41845|41825|41842.5|41822.5|41845|41825|41842.5|41822.5|0
1623955890000|2021-06-17 18:51:30|41845.4|41825.4|41847.5|41827.5|41847.5|41827.5|41845.4|41825.4|8
1623955900000|2021-06-17 18:51:40|||||||||3
1623955910000|2021-06-17 18:51:50|41845.4|41825.4|41842.5|41822.5|41845.4|41825.4|41840.4|41820.4|5
1623955920000|2021-06-17 18:52:00|41844.6|41824.6|41847.1|41827.1|41847.5|41827.5|41844.6|41824.6|1
1623955940000|2021-06-17 18:52:20|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|4
1623955950000|2021-06-17 18:52:30|41842.1|41822.1|41842.1|41822.1|41842.5|41822.5|41842.1|41822.1|3
1623955960000|2021-06-17 18:52:40|41842.5|41822.5|41842.9|41822.9|41842.9|41822.9|41842.5|41822.5|0
1623955970000|2021-06-17 18:52:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|0
1623955980000|2021-06-17 18:53:00|41842.1|41822.1|41841.7|41821.7|41842.1|41822.1|41841.7|41821.7|2
1623955990000|2021-06-17 18:53:10|41842.1|41822.1|41841.7|41821.7|41842.1|41822.1|41841.7|41821.7|1
1623956000000|2021-06-17 18:53:20|41839.2|41819.2|41834.6|41814.6|41839.2|41819.2|41834.6|41814.6|2
1623956010000|2021-06-17 18:53:30|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|0
1623956020000|2021-06-17 18:53:40|||||||||1
1623956040000|2021-06-17 18:54:00|41834.6|41814.6|41835|41815|41835|41815|41834.6|41814.6|1
1623956050000|2021-06-17 18:54:10|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|41832.5|41812.5|2
1623956060000|2021-06-17 18:54:20|||||||||5
1623956070000|2021-06-17 18:54:30|41839.6|41819.6|41840|41820|41840|41820|41839.6|41819.6|1
1623956090000|2021-06-17 18:54:50|41842.5|41822.5|41847.1|41827.1|41847.5|41827.5|41842.5|41822.5|4
1623956100000|2021-06-17 18:55:00|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|0
1623956110000|2021-06-17 18:55:10|41849.6|41829.6|41847.5|41827.5|41849.6|41829.6|41847.5|41827.5|0
1623956120000|2021-06-17 18:55:20|41847.1|41827.1|41845|41825|41847.1|41827.1|41845|41825|1
1623956130000|2021-06-17 18:55:30|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|1
1623956140000|2021-06-17 18:55:40|41847.5|41827.5|41845|41825|41847.5|41827.5|41845|41825|0
1623956170000|2021-06-17 18:56:10|41847.1|41827.1|41847.5|41827.5|41847.5|41827.5|41847.1|41827.1|3
1623956180000|2021-06-17 18:56:20|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|2
1623956190000|2021-06-17 18:56:30|41845|41825|41845|41825|41845|41825|41845|41825|9
1623956200000|2021-06-17 18:56:40|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|5
1623956210000|2021-06-17 18:56:50|41847.5|41827.5|41881.7|41861.7|41881.7|41861.7|41847.5|41827.5|13
1623956220000|2021-06-17 18:57:00|41882.5|41862.5|41885|41865|41887.1|41867.1|41882.5|41862.5|5
1623956230000|2021-06-17 18:57:10|41884.6|41864.6|41885|41865|41885|41865|41884.6|41864.6|8
1623956240000|2021-06-17 18:57:20|41885.4|41865.4|41885|41865|41885.4|41865.4|41885|41865|5
1623956250000|2021-06-17 18:57:30|41885.4|41865.4|41885|41865|41885.4|41865.4|41882.9|41862.9|2
1623956260000|2021-06-17 18:57:40|41885.4|41865.4|41882.5|41862.5|41885.4|41865.4|41882.5|41862.5|3
1623956270000|2021-06-17 18:57:50|41884.6|41864.6|41882.5|41862.5|41884.6|41864.6|41882.5|41862.5|0
1623956280000|2021-06-17 18:58:00|41884.6|41864.6|41882.5|41862.5|41884.6|41864.6|41882.5|41862.5|0
1623956290000|2021-06-17 18:58:10|41884.6|41864.6|41885|41865|41885.4|41865.4|41884.6|41864.6|2
1623956310000|2021-06-17 18:58:30|||||||||1
1623956320000|2021-06-17 18:58:40|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|8
1623956340000|2021-06-17 18:59:00|41882.1|41862.1|41884.6|41864.6|41884.6|41864.6|41881.7|41861.7|7
1623956350000|2021-06-17 18:59:10|41882.5|41862.5|41885|41865|41885|41865|41882.5|41862.5|0
1623956360000|2021-06-17 18:59:20|41882.9|41862.9|41882.1|41862.1|41885|41865|41882.1|41862.1|5
1623956380000|2021-06-17 18:59:40|41880|41860|41880|41860|41880|41860|41880|41860|1
1623956390000|2021-06-17 18:59:50|41879.6|41859.6|41869.6|41849.6|41879.6|41859.6|41869.6|41849.6|15
1623956400000|2021-06-17 19:00:00|41870|41850|41872.5|41852.5|41872.5|41852.5|41870|41850|9
1623956410000|2021-06-17 19:00:10|41872.9|41852.9|41878.7|41858.7|41878.7|41858.7|41872.9|41852.9|2
1623956420000|2021-06-17 19:00:20|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41878.7|41858.7|0
1623956430000|2021-06-17 19:00:30|41878.7|41858.7|41878.7|41858.7|41880.8|41860.8|41878.7|41858.7|0
1623956440000|2021-06-17 19:00:40|41880.8|41860.8|41892.5|41872.5|41892.5|41872.5|41880.8|41860.8|20
1623956450000|2021-06-17 19:00:50|41897.5|41877.5|41895|41875|41897.5|41877.5|41895|41875|9
1623956460000|2021-06-17 19:01:00|41892.9|41872.9|41890|41870|41892.9|41872.9|41889.6|41869.6|3
1623956470000|2021-06-17 19:01:10|41890.4|41870.4|41887.9|41867.9|41890.4|41870.4|41887.9|41867.9|3
1623956480000|2021-06-17 19:01:20|41887.5|41867.5|41892.5|41872.5|41892.5|41872.5|41887.5|41867.5|3
1623956500000|2021-06-17 19:01:40|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.1|41867.1|7
1623956510000|2021-06-17 19:01:50|41887.9|41867.9|41890|41870|41892.5|41872.5|41887.9|41867.9|6
1623956520000|2021-06-17 19:02:00|41887.9|41867.9|41887.5|41867.5|41887.9|41867.9|41883.3|41863.3|4
1623956530000|2021-06-17 19:02:10|41887.9|41867.9|41882.5|41862.5|41887.9|41867.9|41882.5|41862.5|3
1623956540000|2021-06-17 19:02:20|||||||||3
1623956550000|2021-06-17 19:02:30|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|1
1623956560000|2021-06-17 19:02:40|41885|41865|41885|41865|41885|41865|41882.5|41862.5|1
1623956570000|2021-06-17 19:02:50|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|0
1623956580000|2021-06-17 19:03:00|||||||||3
1623956590000|2021-06-17 19:03:10|41890|41870|41890|41870|41890|41870|41890|41870|4
1623956600000|2021-06-17 19:03:20|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|4
1623956610000|2021-06-17 19:03:30|41890.8|41870.8|41895.4|41875.4|41895.4|41875.4|41890.8|41870.8|0
1623956620000|2021-06-17 19:03:40|||||||||6
1623956630000|2021-06-17 19:03:50|41895|41875|41895|41875|41895|41875|41895|41875|1
1623956640000|2021-06-17 19:04:00|41895.4|41875.4|41895|41875|41895.4|41875.4|41895|41875|0
1623956650000|2021-06-17 19:04:10|41893.3|41873.3|41895.4|41875.4|41895.4|41875.4|41893.3|41873.3|3
1623956670000|2021-06-17 19:04:30|41897.9|41877.9|41902.9|41882.9|41902.9|41882.9|41897.9|41877.9|6
1623956680000|2021-06-17 19:04:40|41905|41885|41905|41885|41905|41885|41905|41885|1
1623956690000|2021-06-17 19:04:50|41907.9|41887.9|41920|41900|41920|41900|41907.9|41887.9|51
1623956700000|2021-06-17 19:05:00|41928.4|41908.4|41922.9|41902.9|41928.4|41908.4|41922.9|41902.9|6
1623956710000|2021-06-17 19:05:10|41925|41905|41927.5|41907.5|41927.5|41907.5|41922.9|41902.9|4
1623956730000|2021-06-17 19:05:30|41927.1|41907.1|41927.9|41907.9|41930|41910|41927.1|41907.1|13
1623956740000|2021-06-17 19:05:40|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|1
1623956750000|2021-06-17 19:05:50|||||||||2
1623956760000|2021-06-17 19:06:00|41925.4|41905.4|41918.3|41898.3|41925.4|41905.4|41918.3|41898.3|9
1623956770000|2021-06-17 19:06:10|41917.9|41897.9|41917.1|41897.1|41917.9|41897.9|41917.1|41897.1|4
1623956780000|2021-06-17 19:06:20|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.2|41894.2|6
1623956790000|2021-06-17 19:06:30|41910|41890|41912.5|41892.5|41912.5|41892.5|41910|41890|6
1623956800000|2021-06-17 19:06:40|||||||||2
1623956810000|2021-06-17 19:06:50|41912.9|41892.9|41917.5|41897.5|41917.5|41897.5|41912.9|41892.9|1
1623956820000|2021-06-17 19:07:00|||||||||2
1623956830000|2021-06-17 19:07:10|41917.1|41897.1|41917.5|41897.5|41917.5|41897.5|41915|41895|15
1623956840000|2021-06-17 19:07:20|||||||||2
1623956850000|2021-06-17 19:07:30|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|2
1623956860000|2021-06-17 19:07:40|41924.6|41904.6|41930.4|41910.4|41930.4|41910.4|41924.6|41904.6|4
1623956880000|2021-06-17 19:08:00|41932.5|41912.5|41932.9|41912.9|41932.9|41912.9|41932.5|41912.5|12
1623956900000|2021-06-17 19:08:20|41935|41915|41935|41915|41935|41915|41935|41915|1
1623956910000|2021-06-17 19:08:30|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|3
1623956920000|2021-06-17 19:08:40|||||||||3
1623956940000|2021-06-17 19:09:00|||||||||1
1623956950000|2021-06-17 19:09:10|41927.9|41907.9|41932.5|41912.5|41932.5|41912.5|41927.5|41907.5|54
1623956960000|2021-06-17 19:09:20|||||||||1
1623956970000|2021-06-17 19:09:30|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|1
1623956990000|2021-06-17 19:09:50|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|3
1623957000000|2021-06-17 19:10:00|41934.6|41914.6|41932.5|41912.5|41934.6|41914.6|41932.5|41912.5|1
1623957010000|2021-06-17 19:10:10|41937.1|41917.1|41935|41915|41937.1|41917.1|41935|41915|3
1623957020000|2021-06-17 19:10:20|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|1
1623957030000|2021-06-17 19:10:30|||||||||1
1623957040000|2021-06-17 19:10:40|41935|41915|41935|41915|41935|41915|41935|41915|0
1623957050000|2021-06-17 19:10:50|||||||||1
1623957060000|2021-06-17 19:11:00|41932.5|41912.5|41935|41915|41937.5|41917.5|41932.5|41912.5|5
1623957070000|2021-06-17 19:11:10|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|1
1623957080000|2021-06-17 19:11:20|41934.6|41914.6|41935|41915|41935|41915|41934.6|41914.6|2
1623957090000|2021-06-17 19:11:30|41937.1|41917.1|41937.1|41917.1|41937.5|41917.5|41937.1|41917.1|0
1623957100000|2021-06-17 19:11:40|41937.5|41917.5|41942.5|41922.5|41942.5|41922.5|41937.5|41917.5|3
1623957110000|2021-06-17 19:11:50|41944.6|41924.6|41950|41930|41950|41930|41944.6|41924.6|1
1623957120000|2021-06-17 19:12:00|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|9
1623957130000|2021-06-17 19:12:10|||||||||2
1623957140000|2021-06-17 19:12:20|41952.1|41932.1|41952.5|41932.5|41952.5|41932.5|41952.1|41932.1|4
1623957150000|2021-06-17 19:12:30|41952.1|41932.1|41948.8|41928.8|41952.1|41932.1|41948.8|41928.8|13
1623957160000|2021-06-17 19:12:40|41942.5|41922.5|41939.6|41919.6|41942.5|41922.5|41939.6|41919.6|9
1623957170000|2021-06-17 19:12:50|||||||||4
1623957180000|2021-06-17 19:13:00|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|2
1623957190000|2021-06-17 19:13:10|41947.5|41927.5|41950.4|41930.4|41952.1|41932.1|41947.5|41927.5|2
1623957200000|2021-06-17 19:13:20|41950|41930|41957.1|41937.1|41959.2|41939.2|41950|41930|0
1623957210000|2021-06-17 19:13:30|41959.2|41939.2|41959.6|41939.6|41959.6|41939.6|41957.1|41937.1|5
1623957220000|2021-06-17 19:13:40|41960|41940|41967.1|41947.1|41967.1|41947.1|41960|41940|5
1623957230000|2021-06-17 19:13:50|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|0
1623957240000|2021-06-17 19:14:00|41965|41945|41981.7|41961.7|41981.7|41961.7|41964.6|41944.6|31
1623957250000|2021-06-17 19:14:10|41983.8|41963.8|41984.6|41964.6|41987.1|41967.1|41983.8|41963.8|10
1623957260000|2021-06-17 19:14:20|41985|41965|41985|41965|41985|41965|41985|41965|2
1623957270000|2021-06-17 19:14:30|||||||||3
1623957280000|2021-06-17 19:14:40|41987.5|41967.5|41987.1|41967.1|41987.5|41967.5|41985|41965|4
1623957290000|2021-06-17 19:14:50|41984.6|41964.6|41989.6|41969.6|41989.6|41969.6|41984.6|41964.6|6
1623957300000|2021-06-17 19:15:00|41991.7|41971.7|41987.5|41967.5|41991.7|41971.7|41987.5|41967.5|11
1623957310000|2021-06-17 19:15:10|41984.6|41964.6|41980|41960|41984.6|41964.6|41980|41960|4
1623957320000|2021-06-17 19:15:20|41979.6|41959.6|41977.5|41957.5|41979.6|41959.6|41977.5|41957.5|1
1623957330000|2021-06-17 19:15:30|41975|41955|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|5
1623957340000|2021-06-17 19:15:40|41972.1|41952.1|41965|41945|41972.1|41952.1|41965|41945|13
1623957350000|2021-06-17 19:15:50|41964.6|41944.6|41962.5|41942.5|41964.6|41944.6|41962.5|41942.5|1
1623957360000|2021-06-17 19:16:00|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|7
1623957380000|2021-06-17 19:16:20|41960|41940|41957.5|41937.5|41962.1|41942.1|41957.5|41937.5|6
1623957400000|2021-06-17 19:16:40|||||||||1
1623957410000|2021-06-17 19:16:50|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|4
1623957420000|2021-06-17 19:17:00|41962.1|41942.1|41957.9|41937.9|41962.1|41942.1|41957.9|41937.9|2
1623957430000|2021-06-17 19:17:10|41960|41940|41957.9|41937.9|41960|41940|41957.9|41937.9|4
1623957440000|2021-06-17 19:17:20|41957.5|41937.5|41957.1|41937.1|41957.5|41937.5|41957.1|41937.1|1
1623957450000|2021-06-17 19:17:30|41956.7|41936.7|41942.5|41922.5|41956.7|41936.7|41942.5|41922.5|9
1623957460000|2021-06-17 19:17:40|41940|41920|41937.1|41917.1|41940|41920|41936.7|41916.7|11
1623957490000|2021-06-17 19:18:10|41937.5|41917.5|41937.9|41917.9|41937.9|41917.9|41937.5|41917.5|2
1623957500000|2021-06-17 19:18:20|41937.5|41917.5|41940|41920|41940|41920|41937.5|41917.5|2
1623957510000|2021-06-17 19:18:30|41940.4|41920.4|41940|41920|41942.1|41922.1|41940|41920|0
1623957520000|2021-06-17 19:18:40|41937.9|41917.9|41940|41920|41940|41920|41937.5|41917.5|1
1623957530000|2021-06-17 19:18:50|||||||||3
1623957540000|2021-06-17 19:19:00|41937.9|41917.9|41937.5|41917.5|41940|41920|41937.5|41917.5|0
1623957550000|2021-06-17 19:19:10|41939.6|41919.6|41942.5|41922.5|41942.5|41922.5|41939.6|41919.6|3
1623957580000|2021-06-17 19:19:40|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|6
1623957590000|2021-06-17 19:19:50|41947.1|41927.1|41944.2|41924.2|41947.1|41927.1|41942.1|41922.1|1
1623957600000|2021-06-17 19:20:00|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|1
1623957610000|2021-06-17 19:20:10|41947.1|41927.1|41942.1|41922.1|41947.1|41927.1|41942.1|41922.1|6
1623957630000|2021-06-17 19:20:30|||||||||2
1623957650000|2021-06-17 19:20:50|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|3
1623957660000|2021-06-17 19:21:00|41937.5|41917.5|41932.9|41912.9|41937.5|41917.5|41932.9|41912.9|3
1623957670000|2021-06-17 19:21:10|41932.5|41912.5|41936.7|41916.7|41936.7|41916.7|41932.5|41912.5|5
1623957680000|2021-06-17 19:21:20|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|1
1623957690000|2021-06-17 19:21:30|41932.5|41912.5|41930|41910|41932.5|41912.5|41930|41910|2
1623957700000|2021-06-17 19:21:40|41930.4|41910.4|41930|41910|41932.5|41912.5|41930|41910|0
1623957710000|2021-06-17 19:21:50|41932.5|41912.5|41932.1|41912.1|41932.5|41912.5|41930|41910|0
1623957720000|2021-06-17 19:22:00|41930|41910|41930|41910|41932.5|41912.5|41930|41910|0
1623957730000|2021-06-17 19:22:10|41930.4|41910.4|41932.5|41912.5|41932.5|41912.5|41930.4|41910.4|6
1623957740000|2021-06-17 19:22:20|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|1
1623957750000|2021-06-17 19:22:30|41931.7|41911.7|41931.7|41911.7|41932.1|41912.1|41929.6|41909.6|0
1623957760000|2021-06-17 19:22:40|41932.1|41912.1|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|1
1623957780000|2021-06-17 19:23:00|41925|41905|41925|41905|41925|41905|41925|41905|6
1623957790000|2021-06-17 19:23:10|41922.9|41902.9|41920.8|41900.8|41922.9|41902.9|41920.8|41900.8|2
1623957800000|2021-06-17 19:23:20|41917.5|41897.5|41917.1|41897.1|41917.5|41897.5|41917.1|41897.1|6
1623957810000|2021-06-17 19:23:30|||||||||1
1623957830000|2021-06-17 19:23:50|41914.6|41894.6|41910.4|41890.4|41914.6|41894.6|41910.4|41890.4|2
1623957840000|2021-06-17 19:24:00|41907.5|41887.5|41900.4|41880.4|41907.5|41887.5|41900|41880|11
1623957850000|2021-06-17 19:24:10|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1623957860000|2021-06-17 19:24:20|41902.9|41882.9|41902.5|41882.5|41902.9|41882.9|41902.5|41882.5|1
1623957870000|2021-06-17 19:24:30|41904.6|41884.6|41905.4|41885.4|41905.4|41885.4|41904.6|41884.6|2
1623957880000|2021-06-17 19:24:40|41905|41885|41905|41885|41905.4|41885.4|41905|41885|0
1623957890000|2021-06-17 19:24:50|41902.5|41882.5|41902.5|41882.5|41905|41885|41902.5|41882.5|1
1623957900000|2021-06-17 19:25:00|41905|41885|41902.9|41882.9|41907.1|41887.1|41902.5|41882.5|0
1623957910000|2021-06-17 19:25:10|41907.1|41887.1|41905|41885|41907.5|41887.5|41905|41885|1
1623957920000|2021-06-17 19:25:20|41907.1|41887.1|41907.9|41887.9|41907.9|41887.9|41905|41885|1
1623957930000|2021-06-17 19:25:30|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|41910|41890|4
1623957940000|2021-06-17 19:25:40|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|0
1623957950000|2021-06-17 19:25:50|41910.4|41890.4|41907.5|41887.5|41910.4|41890.4|41907.5|41887.5|2
1623957960000|2021-06-17 19:26:00|41907.1|41887.1|41902.5|41882.5|41907.1|41887.1|41902.5|41882.5|9
1623957980000|2021-06-17 19:26:20|41907.1|41887.1|41902.1|41882.1|41907.1|41887.1|41902.1|41882.1|0
1623957990000|2021-06-17 19:26:30|41899.6|41879.6|41885|41865|41899.6|41879.6|41885|41865|21
1623958000000|2021-06-17 19:26:40|41884.6|41864.6|41882.1|41862.1|41884.6|41864.6|41882.1|41862.1|3
1623958010000|2021-06-17 19:26:50|41884.6|41864.6|41882.9|41862.9|41884.6|41864.6|41882.5|41862.5|1
1623958020000|2021-06-17 19:27:00|41885|41865|41885.4|41865.4|41885.4|41865.4|41882.5|41862.5|1
1623958030000|2021-06-17 19:27:10|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|3
1623958040000|2021-06-17 19:27:20|41890|41870|41890|41870|41890|41870|41890|41870|1
1623958050000|2021-06-17 19:27:30|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|6
1623958070000|2021-06-17 19:27:50|41892.5|41872.5|41887.5|41867.5|41892.5|41872.5|41887.5|41867.5|8
1623958080000|2021-06-17 19:28:00|41886.7|41866.7|41886.3|41866.3|41886.7|41866.7|41884.6|41864.6|3
1623958090000|2021-06-17 19:28:10|41886.7|41866.7|41882.9|41862.9|41887.1|41867.1|41882.9|41862.9|3
1623958100000|2021-06-17 19:28:20|41884.2|41864.2|41885|41865|41887.5|41867.5|41884.2|41864.2|8
1623958110000|2021-06-17 19:28:30|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|1
1623958120000|2021-06-17 19:28:40|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|0
1623958130000|2021-06-17 19:28:50|41880.4|41860.4|41882.1|41862.1|41884.6|41864.6|41880.4|41860.4|4
1623958140000|2021-06-17 19:29:00|41882.5|41862.5|41887.1|41867.1|41887.1|41867.1|41882.5|41862.5|0
1623958150000|2021-06-17 19:29:10|||||||||1
1623958160000|2021-06-17 19:29:20|41892.1|41872.1|41897.1|41877.1|41897.1|41877.1|41892.1|41872.1|8
1623958180000|2021-06-17 19:29:40|41897.5|41877.5|41897.9|41877.9|41900|41880|41897.5|41877.5|0
1623958190000|2021-06-17 19:29:50|41897.5|41877.5|41907.1|41887.1|41907.1|41887.1|41897.5|41877.5|6
1623958200000|2021-06-17 19:30:00|41907.5|41887.5|41917.1|41897.1|41917.1|41897.1|41907.5|41887.5|7
1623958210000|2021-06-17 19:30:10|41922.5|41902.5|41932.5|41912.5|41932.5|41912.5|41922.5|41902.5|14
1623958220000|2021-06-17 19:30:20|41934.6|41914.6|41932.5|41912.5|41934.6|41914.6|41932.5|41912.5|9
1623958230000|2021-06-17 19:30:30|41930|41910|41927.5|41907.5|41930|41910|41927.1|41907.1|0
1623958240000|2021-06-17 19:30:40|41927.1|41907.1|41932.5|41912.5|41932.5|41912.5|41927.1|41907.1|1
1623958250000|2021-06-17 19:30:50|41932.1|41912.1|41930|41910|41932.1|41912.1|41930|41910|5
1623958260000|2021-06-17 19:31:00|41932.1|41912.1|41932.5|41912.5|41932.5|41912.5|41932.1|41912.1|4
1623958270000|2021-06-17 19:31:10|41935|41915|41935.4|41915.4|41935.4|41915.4|41935|41915|2
1623958280000|2021-06-17 19:31:20|41933.3|41913.3|41937.1|41917.1|41937.1|41917.1|41932.5|41912.5|2
1623958290000|2021-06-17 19:31:30|41932.5|41912.5|41937.5|41917.5|41937.5|41917.5|41932.5|41912.5|1
1623958310000|2021-06-17 19:31:50|41937.1|41917.1|41932.5|41912.5|41937.1|41917.1|41932.5|41912.5|2
1623958320000|2021-06-17 19:32:00|41932.1|41912.1|41930|41910|41932.5|41912.5|41930|41910|4
1623958330000|2021-06-17 19:32:10|41932.1|41912.1|41930|41910|41932.1|41912.1|41930|41910|1
1623958340000|2021-06-17 19:32:20|41927.5|41907.5|41927.1|41907.1|41927.5|41907.5|41927.1|41907.1|2
1623958350000|2021-06-17 19:32:30|41927.5|41907.5|41912.5|41892.5|41927.5|41907.5|41912.5|41892.5|4
1623958360000|2021-06-17 19:32:40|41912.1|41892.1|41912.5|41892.5|41912.5|41892.5|41912.1|41892.1|3
1623958370000|2021-06-17 19:32:50|41912.1|41892.1|41910|41890|41912.1|41892.1|41910|41890|1
1623958380000|2021-06-17 19:33:00|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|41910|41890|2
1623958390000|2021-06-17 19:33:10|41910|41890|41912.5|41892.5|41912.5|41892.5|41910|41890|2
1623958400000|2021-06-17 19:33:20|41912.9|41892.9|41915|41895|41915|41895|41912.9|41892.9|4
1623958410000|2021-06-17 19:33:30|41919.6|41899.6|41919.6|41899.6|41921.7|41901.7|41919.6|41899.6|0
1623958420000|2021-06-17 19:33:40|41917.5|41897.5|41919.6|41899.6|41919.6|41899.6|41917.1|41897.1|1
1623958430000|2021-06-17 19:33:50|41917.1|41897.1|41914.6|41894.6|41917.1|41897.1|41914.6|41894.6|1
1623958440000|2021-06-17 19:34:00|41917.1|41897.1|41912.5|41892.5|41917.1|41897.1|41912.5|41892.5|2
1623958450000|2021-06-17 19:34:10|41910.4|41890.4|41912.5|41892.5|41912.5|41892.5|41910.4|41890.4|0
1623958460000|2021-06-17 19:34:20|41914.6|41894.6|41912.5|41892.5|41915|41895|41910.4|41890.4|2
1623958470000|2021-06-17 19:34:30|41915|41895|41912.5|41892.5|41915|41895|41912.5|41892.5|0
1623958480000|2021-06-17 19:34:40|41912.1|41892.1|41910|41890|41912.1|41892.1|41910|41890|1
1623958490000|2021-06-17 19:34:50|41909.6|41889.6|41907.5|41887.5|41909.6|41889.6|41907.5|41887.5|0
1623958500000|2021-06-17 19:35:00|41912.5|41892.5|41912.1|41892.1|41912.5|41892.5|41912.1|41892.1|1
1623958510000|2021-06-17 19:35:10|41912.5|41892.5|41910|41890|41912.5|41892.5|41907.5|41887.5|1
1623958520000|2021-06-17 19:35:20|41907.5|41887.5|41910|41890|41912.1|41892.1|41907.5|41887.5|2
1623958540000|2021-06-17 19:35:40|41907.5|41887.5|41907.1|41887.1|41912.1|41892.1|41907.1|41887.1|3
1623958550000|2021-06-17 19:35:50|41905|41885|41905|41885|41905|41885|41905|41885|0
1623958560000|2021-06-17 19:36:00|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.2|41884.2|4
1623958570000|2021-06-17 19:36:10|41902.1|41882.1|41904.6|41884.6|41904.6|41884.6|41902.1|41882.1|0
1623958580000|2021-06-17 19:36:20|41902.5|41882.5|41899.6|41879.6|41902.5|41882.5|41899.6|41879.6|0
1623958590000|2021-06-17 19:36:30|41901.7|41881.7|41900|41880|41902.1|41882.1|41897.5|41877.5|2
1623958600000|2021-06-17 19:36:40|||||||||1
1623958610000|2021-06-17 19:36:50|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41900|41880|0
1623958620000|2021-06-17 19:37:00|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|2
1623958630000|2021-06-17 19:37:10|||||||||1
1623958640000|2021-06-17 19:37:20|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1623958650000|2021-06-17 19:37:30|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|2
1623958660000|2021-06-17 19:37:40|41902.5|41882.5|41902.1|41882.1|41902.5|41882.5|41902.1|41882.1|1
1623958670000|2021-06-17 19:37:50|41900|41880|41900|41880|41900|41880|41900|41880|2
1623958680000|2021-06-17 19:38:00|41902.5|41882.5|41900|41880|41902.5|41882.5|41897.5|41877.5|7
1623958690000|2021-06-17 19:38:10|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1623958700000|2021-06-17 19:38:20|41900|41880|41900|41880|41900|41880|41900|41880|2
1623958710000|2021-06-17 19:38:30|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1623958730000|2021-06-17 19:38:50|41905|41885|41905|41885|41905|41885|41905|41885|1
1623958750000|2021-06-17 19:39:10|41907.1|41887.1|41902.5|41882.5|41907.1|41887.1|41902.5|41882.5|0
1623958760000|2021-06-17 19:39:20|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|4
1623958790000|2021-06-17 19:39:50|41907.1|41887.1|41902.5|41882.5|41907.1|41887.1|41900|41880|10
1623958800000|2021-06-17 19:40:00|41902.1|41882.1|41899.6|41879.6|41902.5|41882.5|41899.6|41879.6|1
1623958810000|2021-06-17 19:40:10|||||||||1
1623958830000|2021-06-17 19:40:30|41901.7|41881.7|41905|41885|41905|41885|41901.7|41881.7|2
1623958860000|2021-06-17 19:41:00|41902.5|41882.5|41900|41880|41902.5|41882.5|41900|41880|5
1623958870000|2021-06-17 19:41:10|41902.1|41882.1|41900.4|41880.4|41902.5|41882.5|41900|41880|0
1623958880000|2021-06-17 19:41:20|41902.1|41882.1|41900|41880|41902.5|41882.5|41900|41880|0
1623958890000|2021-06-17 19:41:30|41902.5|41882.5|41906.7|41886.7|41906.7|41886.7|41900|41880|1
1623958900000|2021-06-17 19:41:40|41902.1|41882.1|41900|41880|41902.1|41882.1|41899.6|41879.6|3
1623958910000|2021-06-17 19:41:50|41899.6|41879.6|41899.6|41879.6|41902.1|41882.1|41899.6|41879.6|4
1623958920000|2021-06-17 19:42:00|||||||||1
1623958930000|2021-06-17 19:42:10|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|3
1623958940000|2021-06-17 19:42:20|41898.8|41878.8|41899.2|41879.2|41899.6|41879.6|41896.7|41876.7|2
1623958950000|2021-06-17 19:42:30|41897.1|41877.1|41887.1|41867.1|41897.1|41877.1|41887.1|41867.1|7
1623958960000|2021-06-17 19:42:40|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|1
1623958970000|2021-06-17 19:42:50|41879.6|41859.6|41867.1|41847.1|41879.6|41859.6|41867.1|41847.1|5
1623958980000|2021-06-17 19:43:00|41862.9|41842.9|41857.5|41837.5|41862.9|41842.9|41854.6|41834.6|18
1623958990000|2021-06-17 19:43:10|41857.9|41837.9|41862.1|41842.1|41862.1|41842.1|41857.9|41837.9|6
1623959010000|2021-06-17 19:43:30|41865|41845|41867.1|41847.1|41867.1|41847.1|41865|41845|2
1623959020000|2021-06-17 19:43:40|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|0
1623959030000|2021-06-17 19:43:50|41869.2|41849.2|41869.6|41849.6|41871.7|41851.7|41867.1|41847.1|0
1623959040000|2021-06-17 19:44:00|41871.7|41851.7|41867.5|41847.5|41872.1|41852.1|41867.5|41847.5|3
1623959050000|2021-06-17 19:44:10|41865|41845|41862.5|41842.5|41867.5|41847.5|41862.5|41842.5|2
1623959060000|2021-06-17 19:44:20|41860.4|41840.4|41859.6|41839.6|41862.5|41842.5|41859.6|41839.6|2
1623959080000|2021-06-17 19:44:40|41859.2|41839.2|41859.6|41839.6|41859.6|41839.6|41859.2|41839.2|5
1623959090000|2021-06-17 19:44:50|41859.2|41839.2|41857.1|41837.1|41859.2|41839.2|41857.1|41837.1|1
1623959100000|2021-06-17 19:45:00|41857.5|41837.5|41857.5|41837.5|41859.6|41839.6|41857.5|41837.5|2
1623959110000|2021-06-17 19:45:10|41855.4|41835.4|41852.5|41832.5|41855.4|41835.4|41852.5|41832.5|6
1623959120000|2021-06-17 19:45:20|41850|41830|41850|41830|41852.5|41832.5|41850|41830|3
1623959130000|2021-06-17 19:45:30|41852.1|41832.1|41852.5|41832.5|41852.5|41832.5|41852.1|41832.1|3
1623959140000|2021-06-17 19:45:40|41852.1|41832.1|41852.5|41832.5|41852.5|41832.5|41850|41830|0
1623959150000|2021-06-17 19:45:50|41852.9|41832.9|41855|41835|41855|41835|41852.9|41832.9|0
1623959160000|2021-06-17 19:46:00|||||||||1
1623959170000|2021-06-17 19:46:10|41857.1|41837.1|41852.5|41832.5|41857.1|41837.1|41852.5|41832.5|2
1623959180000|2021-06-17 19:46:20|||||||||3
1623959200000|2021-06-17 19:46:40|||||||||5
1623959210000|2021-06-17 19:46:50|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|7
1623959220000|2021-06-17 19:47:00|41857.5|41837.5|41860|41840|41862.5|41842.5|41857.5|41837.5|3
1623959230000|2021-06-17 19:47:10|41862.5|41842.5|41865|41845|41865|41845|41862.5|41842.5|3
1623959240000|2021-06-17 19:47:20|41867.1|41847.1|41867.5|41847.5|41867.5|41847.5|41864.6|41844.6|3
1623959250000|2021-06-17 19:47:30|41867.1|41847.1|41865|41845|41867.1|41847.1|41865|41845|2
1623959260000|2021-06-17 19:47:40|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|7
1623959270000|2021-06-17 19:47:50|41859.2|41839.2|41859.2|41839.2|41859.2|41839.2|41857.1|41837.1|3
1623959280000|2021-06-17 19:48:00|41857.1|41837.1|41859.6|41839.6|41859.6|41839.6|41857.1|41837.1|1
1623959300000|2021-06-17 19:48:20|||||||||1
1623959310000|2021-06-17 19:48:30|||||||||2
1623959320000|2021-06-17 19:48:40|41860|41840|41860|41840|41860|41840|41860|41840|1
1623959330000|2021-06-17 19:48:50|41860.4|41840.4|41860|41840|41860.4|41840.4|41860|41840|2
1623959340000|2021-06-17 19:49:00|41862.5|41842.5|41860|41840|41862.5|41842.5|41860|41840|5
1623959350000|2021-06-17 19:49:10|41859.6|41839.6|41860|41840|41860|41840|41857.5|41837.5|1
1623959360000|2021-06-17 19:49:20|41857.5|41837.5|41856.7|41836.7|41857.5|41837.5|41856.7|41836.7|4
1623959370000|2021-06-17 19:49:30|41854.2|41834.2|41854.2|41834.2|41854.6|41834.6|41852.1|41832.1|1
1623959380000|2021-06-17 19:49:40|41852.1|41832.1|41850|41830|41852.1|41832.1|41849.6|41829.6|0
1623959390000|2021-06-17 19:49:50|41849.6|41829.6|41847.5|41827.5|41852.1|41832.1|41847.5|41827.5|1
1623959400000|2021-06-17 19:50:00|41848.3|41828.3|41850|41830|41855|41835|41847.9|41827.9|4
1623959410000|2021-06-17 19:50:10|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|4
1623959420000|2021-06-17 19:50:20|41847.5|41827.5|41847.9|41827.9|41850|41830|41845.4|41825.4|0
1623959430000|2021-06-17 19:50:30|41852.1|41832.1|41852.5|41832.5|41855|41835|41852.1|41832.1|4
1623959440000|2021-06-17 19:50:40|41855|41835|41850.4|41830.4|41855|41835|41850|41830|1
1623959450000|2021-06-17 19:50:50|41852.5|41832.5|41842.1|41822.1|41852.5|41832.5|41840|41820|11
1623959460000|2021-06-17 19:51:00|41842.5|41822.5|41839.6|41819.6|41842.5|41822.5|41839.6|41819.6|6
1623959470000|2021-06-17 19:51:10|41840|41820|41837.5|41817.5|41840|41820|41835|41815|4
1623959480000|2021-06-17 19:51:20|||||||||2
1623959490000|2021-06-17 19:51:30|41837.1|41817.1|41832.5|41812.5|41837.1|41817.1|41832.5|41812.5|4
1623959500000|2021-06-17 19:51:40|||||||||1
1623959510000|2021-06-17 19:51:50|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|3
1623959520000|2021-06-17 19:52:00|41830|41810|41830|41810|41832.5|41812.5|41827.9|41807.9|2
1623959530000|2021-06-17 19:52:10|41832.1|41812.1|41830|41810|41832.5|41812.5|41830|41810|1
1623959540000|2021-06-17 19:52:20|41832.5|41812.5|41830.4|41810.4|41832.5|41812.5|41830.4|41810.4|2
1623959550000|2021-06-17 19:52:30|41830|41810|41832.1|41812.1|41832.1|41812.1|41830|41810|1
1623959560000|2021-06-17 19:52:40|41830|41810|41827.5|41807.5|41830|41810|41827.5|41807.5|2
1623959570000|2021-06-17 19:52:50|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|7
1623959580000|2021-06-17 19:53:00|41824.6|41804.6|41819.6|41799.6|41824.6|41804.6|41819.6|41799.6|3
1623959590000|2021-06-17 19:53:10|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|3
1623959600000|2021-06-17 19:53:20|41815|41795|41805|41785|41815|41795|41804.6|41784.6|7
1623959610000|2021-06-17 19:53:30|41804.6|41784.6|41789.6|41769.6|41805|41785|41789.6|41769.6|8
1623959620000|2021-06-17 19:53:40|41784.2|41764.2|41775|41755|41784.2|41764.2|41775|41755|3
1623959630000|2021-06-17 19:53:50|41780|41760|41784.6|41764.6|41784.6|41764.6|41780|41760|9
1623959640000|2021-06-17 19:54:00|41785|41765|41797.5|41777.5|41797.5|41777.5|41785|41765|11
1623959650000|2021-06-17 19:54:10|41797.9|41777.9|41800|41780|41800|41780|41797.9|41777.9|0
1623959660000|2021-06-17 19:54:20|||||||||3
1623959680000|2021-06-17 19:54:40|41799.6|41779.6|41800|41780|41800|41780|41795.4|41775.4|8
1623959690000|2021-06-17 19:54:50|41797.9|41777.9|41800|41780|41800.4|41780.4|41797.5|41777.5|4
1623959700000|2021-06-17 19:55:00|41800.4|41780.4|41800|41780|41800.4|41780.4|41797.9|41777.9|3
1623959710000|2021-06-17 19:55:10|41800.4|41780.4|41800|41780|41800.4|41780.4|41797.5|41777.5|1
1623959720000|2021-06-17 19:55:20|41799.6|41779.6|41800|41780|41800|41780|41797.5|41777.5|3
1623959740000|2021-06-17 19:55:40|41799.6|41779.6|41797.5|41777.5|41800|41780|41797.5|41777.5|5
1623959750000|2021-06-17 19:55:50|41800|41780|41807.5|41787.5|41807.5|41787.5|41800|41780|17
1623959760000|2021-06-17 19:56:00|41809.6|41789.6|41815|41795|41815|41795|41809.6|41789.6|2
1623959770000|2021-06-17 19:56:10|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|1
1623959780000|2021-06-17 19:56:20|41817.1|41797.1|41814.6|41794.6|41817.5|41797.5|41814.6|41794.6|7
1623959790000|2021-06-17 19:56:30|41815|41795|41814.6|41794.6|41815|41795|41814.6|41794.6|1
1623959800000|2021-06-17 19:56:40|41815|41795|41815|41795|41815|41795|41815|41795|0
1623959810000|2021-06-17 19:56:50|41817.1|41797.1|41815|41795|41817.1|41797.1|41815|41795|2
1623959820000|2021-06-17 19:57:00|41817.1|41797.1|41815|41795|41817.1|41797.1|41815|41795|3
1623959830000|2021-06-17 19:57:10|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|4
1623959840000|2021-06-17 19:57:20|41815|41795|41815|41795|41815|41795|41815|41795|0
1623959850000|2021-06-17 19:57:30|41817.1|41797.1|41815|41795|41817.1|41797.1|41815|41795|3
1623959860000|2021-06-17 19:57:40|||||||||1
1623959870000|2021-06-17 19:57:50|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|4
1623959880000|2021-06-17 19:58:00|41817.5|41797.5|41817.5|41797.5|41817.9|41797.9|41817.5|41797.5|1
1623959890000|2021-06-17 19:58:10|41817.9|41797.9|41822.1|41802.1|41822.1|41802.1|41817.5|41797.5|4
1623959900000|2021-06-17 19:58:20|41822.5|41802.5|41822.5|41802.5|41825|41805|41822.5|41802.5|2
1623959920000|2021-06-17 19:58:40|41822.1|41802.1|41820|41800|41822.1|41802.1|41818|41798|2
1623959930000|2021-06-17 19:58:50|41819.2|41799.2|41814.2|41794.2|41819.2|41799.2|41814.2|41794.2|14
1623959940000|2021-06-17 19:59:00|41813.8|41793.8|41807.5|41787.5|41813.8|41793.8|41807.5|41787.5|8
1623959950000|2021-06-17 19:59:10|41805.5|41785.5|41807.5|41787.5|41807.5|41787.5|41805.5|41785.5|0
1623959960000|2021-06-17 19:59:20|41808|41788|41805.5|41785.5|41808|41788|41805.5|41785.5|3
1623959970000|2021-06-17 19:59:30|41807.5|41787.5|41803|41783|41807.5|41787.5|41803|41783|0
1623959980000|2021-06-17 19:59:40|41805|41785|41800.5|41780.5|41805|41785|41800.5|41780.5|4
1623959990000|2021-06-17 19:59:50|41800|41780|41800|41780|41803|41783|41797.5|41777.5|6
1623960000000|2021-06-17 20:00:00|41798|41778|41798|41778|41800|41780|41795|41775|19
1623960010000|2021-06-17 20:00:10|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41795|41775|4
1623960020000|2021-06-17 20:00:20|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|0
1623960030000|2021-06-17 20:00:30|41800.1|41780.1|41802.1|41782.1|41802.1|41782.1|41800.1|41780.1|3
1623960040000|2021-06-17 20:00:40|41800.1|41780.1|41802.1|41782.1|41802.1|41782.1|41800.1|41780.1|0
1623960050000|2021-06-17 20:00:50|41800.1|41780.1|41798|41778|41800.1|41780.1|41798|41778|0
1623960060000|2021-06-17 20:01:00|41800.1|41780.1|41802.6|41782.6|41802.6|41782.6|41800.1|41780.1|1
1623960070000|2021-06-17 20:01:10|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|9
1623960080000|2021-06-17 20:01:20|41809.2|41789.2|41811.3|41791.3|41811.3|41791.3|41809.2|41789.2|10
1623960090000|2021-06-17 20:01:30|41810.9|41790.9|41812.6|41792.6|41813|41793|41810.9|41790.9|0
1623960100000|2021-06-17 20:01:40|41808|41788|41813|41793|41813|41793|41808|41788|0
1623960120000|2021-06-17 20:02:00|41815.1|41795.1|41812.6|41792.6|41815.1|41795.1|41812.6|41792.6|2
1623960130000|2021-06-17 20:02:10|41812.1|41792.1|41808|41788|41812.1|41792.1|41808|41788|5
1623960140000|2021-06-17 20:02:20|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|41805.5|41785.5|0
1623960150000|2021-06-17 20:02:30|41808|41788|41805.5|41785.5|41808|41788|41805.5|41785.5|0
1623960160000|2021-06-17 20:02:40|41803|41783|41802.6|41782.6|41803|41783|41802.6|41782.6|1
1623960170000|2021-06-17 20:02:50|||||||||3
1623960180000|2021-06-17 20:03:00|41802.2|41782.2|41800.1|41780.1|41802.2|41782.2|41800.1|41780.1|1
1623960190000|2021-06-17 20:03:10|41802.6|41782.6|41800.1|41780.1|41802.6|41782.6|41800.1|41780.1|1
1623960200000|2021-06-17 20:03:20|41798|41778|41798|41778|41798|41778|41798|41778|3
1623960220000|2021-06-17 20:03:40|41797.6|41777.6|41794.7|41774.7|41797.6|41777.6|41794.7|41774.7|7
1623960230000|2021-06-17 20:03:50|41792.6|41772.6|41790.1|41770.1|41792.6|41772.6|41790.1|41770.1|6
1623960240000|2021-06-17 20:04:00|41789.7|41769.7|41780.5|41760.5|41789.7|41769.7|41780.5|41760.5|2
1623960250000|2021-06-17 20:04:10|||||||||1
1623960260000|2021-06-17 20:04:20|41782.6|41762.6|41780.5|41760.5|41782.6|41762.6|41780.5|41760.5|0
1623960270000|2021-06-17 20:04:30|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41780.1|41760.1|0
1623960280000|2021-06-17 20:04:40|41780.5|41760.5|41782.6|41762.6|41782.6|41762.6|41780.1|41760.1|2
1623960290000|2021-06-17 20:04:50|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|6
1623960300000|2021-06-17 20:05:00|41775.1|41755.1|41778.4|41758.4|41778.4|41758.4|41775.1|41755.1|15
1623960310000|2021-06-17 20:05:10|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|41780.5|41760.5|0
1623960320000|2021-06-17 20:05:20|41783|41763|41785.1|41765.1|41785.1|41765.1|41783|41763|2
1623960350000|2021-06-17 20:05:50|41787.6|41767.6|41785.1|41765.1|41787.6|41767.6|41785.1|41765.1|1
1623960360000|2021-06-17 20:06:00|41787.6|41767.6|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|6
1623960370000|2021-06-17 20:06:10|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|1
1623960380000|2021-06-17 20:06:20|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|0
1623960390000|2021-06-17 20:06:30|41793|41773|41792.6|41772.6|41793|41773|41792.6|41772.6|5
1623960400000|2021-06-17 20:06:40|41794.7|41774.7|41792.6|41772.6|41794.7|41774.7|41792.6|41772.6|0
1623960410000|2021-06-17 20:06:50|41794.7|41774.7|41795.1|41775.1|41797.6|41777.6|41794.7|41774.7|12
1623960420000|2021-06-17 20:07:00|41797.6|41777.6|41792.6|41772.6|41797.6|41777.6|41792.6|41772.6|0
1623960440000|2021-06-17 20:07:20|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|2
1623960450000|2021-06-17 20:07:30|||||||||1
1623960470000|2021-06-17 20:07:50|41790.5|41770.5|41790.1|41770.1|41790.5|41770.5|41790.1|41770.1|1
1623960500000|2021-06-17 20:08:20|41792.2|41772.2|41792.6|41772.6|41793|41773|41790.1|41770.1|4
1623960510000|2021-06-17 20:08:30|41793|41773|41790.1|41770.1|41793|41773|41790.1|41770.1|3
1623960520000|2021-06-17 20:08:40|41794.7|41774.7|41790.1|41770.1|41795.1|41775.1|41790.1|41770.1|7
1623960530000|2021-06-17 20:08:50|41788|41768|41787.6|41767.6|41788|41768|41787.6|41767.6|3
1623960540000|2021-06-17 20:09:00|41785.5|41765.5|41783|41763|41785.5|41765.5|41783|41763|2
1623960550000|2021-06-17 20:09:10|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|1
1623960580000|2021-06-17 20:09:40|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|1
1623960590000|2021-06-17 20:09:50|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|1
1623960600000|2021-06-17 20:10:00|41787.6|41767.6|41788|41768|41788|41768|41787.6|41767.6|1
1623960640000|2021-06-17 20:10:40|41792.6|41772.6|41793|41773|41793.4|41773.4|41792.6|41772.6|2
1623960650000|2021-06-17 20:10:50|||||||||2
1623960660000|2021-06-17 20:11:00|41795.1|41775.1|41797.6|41777.6|41797.6|41777.6|41795.1|41775.1|1
1623960690000|2021-06-17 20:11:30|||||||||6
1623960710000|2021-06-17 20:11:50|41800.5|41780.5|41802.6|41782.6|41802.6|41782.6|41800.5|41780.5|6
1623960750000|2021-06-17 20:12:30|||||||||4
1623960760000|2021-06-17 20:12:40|||||||||1
1623960780000|2021-06-17 20:13:00|41807.2|41787.2|41802.6|41782.6|41807.2|41787.2|41802.6|41782.6|3
1623960790000|2021-06-17 20:13:10|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|0
1623960800000|2021-06-17 20:13:20|41802.6|41782.6|41804.7|41784.7|41804.7|41784.7|41802.6|41782.6|0
1623960810000|2021-06-17 20:13:30|41805.1|41785.1|41807.2|41787.2|41807.2|41787.2|41805.1|41785.1|0
1623960820000|2021-06-17 20:13:40|||||||||1
1623960840000|2021-06-17 20:14:00|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|1
1623960850000|2021-06-17 20:14:10|||||||||1
1623960860000|2021-06-17 20:14:20|41803|41783|41803|41783|41803|41783|41803|41783|1
1623960870000|2021-06-17 20:14:30|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|1
1623960880000|2021-06-17 20:14:40|41803|41783|41803|41783|41803|41783|41803|41783|0
1623960890000|2021-06-17 20:14:50|41805.1|41785.1|41807.6|41787.6|41807.6|41787.6|41805.1|41785.1|0
1623960920000|2021-06-17 20:15:20|41803|41783|41807.6|41787.6|41807.6|41787.6|41803|41783|5
1623960930000|2021-06-17 20:15:30|41805.5|41785.5|41807.6|41787.6|41807.6|41787.6|41803|41783|3
1623960960000|2021-06-17 20:16:00|41810.1|41790.1|41812.6|41792.6|41812.6|41792.6|41810.1|41790.1|4
1623960970000|2021-06-17 20:16:10|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|2
1623960980000|2021-06-17 20:16:20|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|1
1623960990000|2021-06-17 20:16:30|41815.1|41795.1|41817.6|41797.6|41817.6|41797.6|41815.1|41795.1|2
1623961020000|2021-06-17 20:17:00|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41814.7|41794.7|1
1623961030000|2021-06-17 20:17:10|41817.2|41797.2|41812.6|41792.6|41817.2|41797.2|41812.6|41792.6|1
1623961050000|2021-06-17 20:17:30|41814.7|41794.7|41814.7|41794.7|41815.1|41795.1|41814.7|41794.7|1
1623961060000|2021-06-17 20:17:40|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|0
1623961090000|2021-06-17 20:18:10|41814.7|41794.7|41815.1|41795.1|41815.1|41795.1|41814.7|41794.7|1
1623961100000|2021-06-17 20:18:20|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.1|41795.1|1
1623961110000|2021-06-17 20:18:30|41817.6|41797.6|41820.1|41800.1|41820.1|41800.1|41817.6|41797.6|4
1623961130000|2021-06-17 20:18:50|41820.5|41800.5|41822.6|41802.6|41822.6|41802.6|41820.5|41800.5|0
1623961140000|2021-06-17 20:19:00|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|2
1623961150000|2021-06-17 20:19:10|41812.6|41792.6|41807.6|41787.6|41812.6|41792.6|41807.6|41787.6|1
1623961170000|2021-06-17 20:19:30|41808|41788|41810.1|41790.1|41810.1|41790.1|41808|41788|1
1623961180000|2021-06-17 20:19:40|41810.5|41790.5|41812.6|41792.6|41812.6|41792.6|41810.5|41790.5|0
1623961210000|2021-06-17 20:20:10|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|0
1623961220000|2021-06-17 20:20:20|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|0
1623961250000|2021-06-17 20:20:50|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|1
1623961260000|2021-06-17 20:21:00|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|0
1623961270000|2021-06-17 20:21:10|41813|41793|41813|41793|41813|41793|41813|41793|20
1623961320000|2021-06-17 20:22:00|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|3
1623961330000|2021-06-17 20:22:10|41813|41793|41808|41788|41813|41793|41807.6|41787.6|1
1623961340000|2021-06-17 20:22:20|41807.6|41787.6|41808|41788|41808|41788|41807.6|41787.6|0
1623961350000|2021-06-17 20:22:30|41807.6|41787.6|41802.2|41782.2|41807.6|41787.6|41802.2|41782.2|2
1623961360000|2021-06-17 20:22:40|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|2
1623961380000|2021-06-17 20:23:00|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|6
1623961390000|2021-06-17 20:23:10|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|1
1623961420000|2021-06-17 20:23:40|41796.8|41776.8|41794.7|41774.7|41796.8|41776.8|41794.7|41774.7|0
1623961430000|2021-06-17 20:23:50|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|1
1623961450000|2021-06-17 20:24:10|||||||||1
1623961500000|2021-06-17 20:25:00|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|4
1623961520000|2021-06-17 20:25:20|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|1
1623961530000|2021-06-17 20:25:30|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|0
1623961580000|2021-06-17 20:26:20|41785.5|41765.5|41787.6|41767.6|41787.6|41767.6|41785.5|41765.5|0
1623961590000|2021-06-17 20:26:30|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|0
1623961600000|2021-06-17 20:26:40|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|0
1623961610000|2021-06-17 20:26:50|||||||||2
1623961620000|2021-06-17 20:27:00|||||||||1
1623961640000|2021-06-17 20:27:20|||||||||3
1623961660000|2021-06-17 20:27:40|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|2
1623961670000|2021-06-17 20:27:50|41789.7|41769.7|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|1
1623961680000|2021-06-17 20:28:00|41790.5|41770.5|41795.1|41775.1|41795.1|41775.1|41790.5|41770.5|3
1623961690000|2021-06-17 20:28:10|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|0
1623961700000|2021-06-17 20:28:20|||||||||8
1623961710000|2021-06-17 20:28:30|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|3
1623961730000|2021-06-17 20:28:50|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|41794.7|41774.7|6
1623961740000|2021-06-17 20:29:00|||||||||1
1623961750000|2021-06-17 20:29:10|41780.1|41760.1|41773.4|41753.4|41780.1|41760.1|41773.4|41753.4|4
1623961760000|2021-06-17 20:29:20|41773|41753|41773|41753|41775.5|41755.5|41773|41753|3
1623961780000|2021-06-17 20:29:40|41773.4|41753.4|41777.6|41757.6|41777.6|41757.6|41773.4|41753.4|4
1623961790000|2021-06-17 20:29:50|41779.7|41759.7|41777.6|41757.6|41782.6|41762.6|41777.6|41757.6|8
1623961800000|2021-06-17 20:30:00|41775.5|41755.5|41768.4|41748.4|41775.5|41755.5|41768.4|41748.4|12
1623961810000|2021-06-17 20:30:10|41770.5|41750.5|41773|41753|41775.1|41755.1|41770.5|41750.5|0
1623961820000|2021-06-17 20:30:20|41775.1|41755.1|41777.2|41757.2|41777.2|41757.2|41775.1|41755.1|0
1623961830000|2021-06-17 20:30:30|41777.6|41757.6|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|0
1623961840000|2021-06-17 20:30:40|41780.5|41760.5|41780.1|41760.1|41780.5|41760.5|41780.1|41760.1|8
1623961860000|2021-06-17 20:31:00|41779.7|41759.7|41777.6|41757.6|41779.7|41759.7|41777.6|41757.6|1
1623961870000|2021-06-17 20:31:10|41775.1|41755.1|41777.6|41757.6|41777.6|41757.6|41775.1|41755.1|0
1623961890000|2021-06-17 20:31:30|41778|41758|41780.1|41760.1|41780.1|41760.1|41778|41758|4
1623961910000|2021-06-17 20:31:50|41778|41758|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|4
1623961920000|2021-06-17 20:32:00|||||||||1
1623961930000|2021-06-17 20:32:10|41783|41763|41785.1|41765.1|41785.1|41765.1|41783|41763|2
1623961970000|2021-06-17 20:32:50|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|4
1623962010000|2021-06-17 20:33:30|41785.5|41765.5|41789.7|41769.7|41789.7|41769.7|41785.1|41765.1|13
1623962030000|2021-06-17 20:33:50|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|1
1623962050000|2021-06-17 20:34:10|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|4
1623962060000|2021-06-17 20:34:20|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|2
1623962110000|2021-06-17 20:35:10|||||||||4
1623962120000|2021-06-17 20:35:20|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|3
1623962150000|2021-06-17 20:35:50|||||||||3
1623962160000|2021-06-17 20:36:00|41790.1|41770.1|41790.1|41770.1|41792.2|41772.2|41790.1|41770.1|2
1623962170000|2021-06-17 20:36:10|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|4
1623962180000|2021-06-17 20:36:20|41785.1|41765.1|41787.2|41767.2|41787.2|41767.2|41785.1|41765.1|2
1623962190000|2021-06-17 20:36:30|41786.8|41766.8|41784.7|41764.7|41786.8|41766.8|41784.7|41764.7|2
1623962200000|2021-06-17 20:36:40|41782.6|41762.6|41777.6|41757.6|41782.6|41762.6|41777.6|41757.6|3
1623962210000|2021-06-17 20:36:50|41780.1|41760.1|41782.6|41762.6|41782.6|41762.6|41777.6|41757.6|7
1623962230000|2021-06-17 20:37:10|41785.1|41765.1|41787.6|41767.6|41789.7|41769.7|41785.1|41765.1|6
1623962240000|2021-06-17 20:37:20|41789.7|41769.7|41787.6|41767.6|41789.7|41769.7|41787.6|41767.6|0
1623962250000|2021-06-17 20:37:30|41789.7|41769.7|41790.1|41770.1|41790.1|41770.1|41789.7|41769.7|0
1623962260000|2021-06-17 20:37:40|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|3
1623962270000|2021-06-17 20:37:50|||||||||2
1623962280000|2021-06-17 20:38:00|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|6
1623962300000|2021-06-17 20:38:20|41783|41763|41782.2|41762.2|41783|41763|41782.2|41762.2|1
1623962310000|2021-06-17 20:38:30|41782.6|41762.6|41787.2|41767.2|41787.2|41767.2|41782.2|41762.2|2
1623962320000|2021-06-17 20:38:40|41785.1|41765.1|41782.6|41762.6|41786.8|41766.8|41782.6|41762.6|2
1623962330000|2021-06-17 20:38:50|41783|41763|41785.1|41765.1|41785.1|41765.1|41783|41763|0
1623962340000|2021-06-17 20:39:00|41787.2|41767.2|41782.6|41762.6|41787.2|41767.2|41782.6|41762.6|0
1623962350000|2021-06-17 20:39:10|41782.2|41762.2|41782.6|41762.6|41782.6|41762.6|41782.2|41762.2|1
1623962360000|2021-06-17 20:39:20|||||||||5
1623962370000|2021-06-17 20:39:30|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|1
1623962390000|2021-06-17 20:39:50|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|0
1623962400000|2021-06-17 20:40:00|||||||||2
1623962410000|2021-06-17 20:40:10|41780.1|41760.1|41782.2|41762.2|41782.2|41762.2|41780.1|41760.1|6
1623962430000|2021-06-17 20:40:30|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|2
1623962440000|2021-06-17 20:40:40|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|5
1623962450000|2021-06-17 20:40:50|41779.7|41759.7|41779.3|41759.3|41779.7|41759.7|41779.3|41759.3|4
1623962460000|2021-06-17 20:41:00|41778.9|41758.9|41775.1|41755.1|41778.9|41758.9|41774.7|41754.7|1
1623962480000|2021-06-17 20:41:20|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|2
1623962490000|2021-06-17 20:41:30|41774.7|41754.7|41775.1|41755.1|41775.1|41755.1|41774.7|41754.7|3
1623962500000|2021-06-17 20:41:40|41774.7|41754.7|41772.6|41752.6|41774.7|41754.7|41772.6|41752.6|0
1623962510000|2021-06-17 20:41:50|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|1
1623962520000|2021-06-17 20:42:00|41780.1|41760.1|41779.7|41759.7|41780.1|41760.1|41778|41758|19
1623962530000|2021-06-17 20:42:10|||||||||4
1623962550000|2021-06-17 20:42:30|41780.1|41760.1|41779.7|41759.7|41782.2|41762.2|41779.7|41759.7|5
1623962580000|2021-06-17 20:43:00|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|0
1623962590000|2021-06-17 20:43:10|41780.5|41760.5|41782.2|41762.2|41782.2|41762.2|41780.5|41760.5|1
1623962600000|2021-06-17 20:43:20|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|0
1623962610000|2021-06-17 20:43:30|41784.7|41764.7|41784.7|41764.7|41784.7|41764.7|41784.7|41764.7|10
1623962620000|2021-06-17 20:43:40|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41784.7|41764.7|0
1623962630000|2021-06-17 20:43:50|41784.7|41764.7|41786.8|41766.8|41786.8|41766.8|41784.7|41764.7|0
1623962640000|2021-06-17 20:44:00|41784.7|41764.7|41789.3|41769.3|41789.3|41769.3|41784.7|41764.7|2
1623962650000|2021-06-17 20:44:10|41789.7|41769.7|41790.1|41770.1|41792.2|41772.2|41789.7|41769.7|6
1623962680000|2021-06-17 20:44:40|41789.7|41769.7|41787.6|41767.6|41789.7|41769.7|41787.6|41767.6|2
1623962690000|2021-06-17 20:44:50|41785.5|41765.5|41785.1|41765.1|41785.5|41765.5|41785.1|41765.1|0
1623962700000|2021-06-17 20:45:00|41785.5|41765.5|41784.7|41764.7|41785.5|41765.5|41784.7|41764.7|1
1623962710000|2021-06-17 20:45:10|41784.3|41764.3|41783.9|41763.9|41784.3|41764.3|41783.9|41763.9|1
1623962720000|2021-06-17 20:45:20|41783.5|41763.5|41781.4|41761.4|41783.5|41763.5|41781.4|41761.4|2
1623962730000|2021-06-17 20:45:30|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|4
1623962750000|2021-06-17 20:45:50|41774.3|41754.3|41772.6|41752.6|41774.3|41754.3|41772.2|41752.2|0
1623962760000|2021-06-17 20:46:00|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|0
1623962810000|2021-06-17 20:46:50|41775.1|41755.1|41775.5|41755.5|41775.5|41755.5|41775.1|41755.1|5
1623962830000|2021-06-17 20:47:10|41771.3|41751.3|41775.1|41755.1|41775.1|41755.1|41770.5|41750.5|8
1623962840000|2021-06-17 20:47:20|41777.2|41757.2|41775.1|41755.1|41777.2|41757.2|41775.1|41755.1|1
1623962850000|2021-06-17 20:47:30|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|0
1623962860000|2021-06-17 20:47:40|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|0
1623962890000|2021-06-17 20:48:10|41773|41753|41772.6|41752.6|41773|41753|41772.6|41752.6|4
1623962900000|2021-06-17 20:48:20|||||||||2
1623962910000|2021-06-17 20:48:30|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|2
1623962920000|2021-06-17 20:48:40|41770.5|41750.5|41770.1|41750.1|41770.5|41750.5|41770.1|41750.1|0
1623962930000|2021-06-17 20:48:50|||||||||1
1623962940000|2021-06-17 20:49:00|41770.5|41750.5|41757.6|41737.6|41770.5|41750.5|41755.1|41735.1|6
1623962950000|2021-06-17 20:49:10|41755.5|41735.5|41757.6|41737.6|41760.1|41740.1|41755.1|41735.1|0
1623962960000|2021-06-17 20:49:20|41758|41738|41755.1|41735.1|41760.1|41740.1|41755.1|41735.1|9
1623962970000|2021-06-17 20:49:30|41754.7|41734.7|41752.6|41732.6|41755.1|41735.1|41752.6|41732.6|3
1623962980000|2021-06-17 20:49:40|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|12
1623962990000|2021-06-17 20:49:50|41752.6|41732.6|41750.1|41730.1|41752.6|41732.6|41747.6|41727.6|8
1623963000000|2021-06-17 20:50:00|41747.6|41727.6|41747.2|41727.2|41747.6|41727.6|41747.2|41727.2|1
1623963020000|2021-06-17 20:50:20|41745.1|41725.1|41747.6|41727.6|41747.6|41727.6|41745.1|41725.1|0
1623963030000|2021-06-17 20:50:30|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|2
1623963050000|2021-06-17 20:50:50|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|0
1623963060000|2021-06-17 20:51:00|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|4
1623963070000|2021-06-17 20:51:10|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|1
1623963090000|2021-06-17 20:51:30|41748|41728|41748|41728|41748|41728|41748|41728|5
1623963100000|2021-06-17 20:51:40|41753|41733|41757.2|41737.2|41757.2|41737.2|41753|41733|4
1623963110000|2021-06-17 20:51:50|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|0
1623963120000|2021-06-17 20:52:00|41757.2|41737.2|41759.3|41739.3|41759.3|41739.3|41757.2|41737.2|0
1623963130000|2021-06-17 20:52:10|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|0
1623963140000|2021-06-17 20:52:20|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|0
1623963160000|2021-06-17 20:52:40|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41759.7|41739.7|3
1623963180000|2021-06-17 20:53:00|41762.2|41742.2|41768|41748|41768|41748|41762.2|41742.2|2
1623963190000|2021-06-17 20:53:10|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|1
1623963200000|2021-06-17 20:53:20|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|16
1623963210000|2021-06-17 20:53:30|41768|41748|41768|41748|41768|41748|41768|41748|0
1623963220000|2021-06-17 20:53:40|41765.9|41745.9|41767.6|41747.6|41768|41748|41765.9|41745.9|1
1623963240000|2021-06-17 20:54:00|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|4
1623963250000|2021-06-17 20:54:10|41772.2|41752.2|41770.1|41750.1|41772.2|41752.2|41770.1|41750.1|2
1623963260000|2021-06-17 20:54:20|41772.6|41752.6|41773|41753|41773|41753|41772.6|41752.6|2
1623963270000|2021-06-17 20:54:30|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|5
1623963280000|2021-06-17 20:54:40|41777.6|41757.6|41782.6|41762.6|41782.6|41762.6|41777.6|41757.6|1
1623963300000|2021-06-17 20:55:00|41785.5|41765.5|41792.6|41772.6|41792.6|41772.6|41785.5|41765.5|9
1623963310000|2021-06-17 20:55:10|41790.1|41770.1|41795.1|41775.1|41795.1|41775.1|41790.1|41770.1|0
1623963340000|2021-06-17 20:55:40|||||||||1
1623963360000|2021-06-17 20:56:00|||||||||6
1623963370000|2021-06-17 20:56:10|41797.2|41777.2|41797.2|41777.2|41797.6|41777.6|41797.2|41777.2|12
1623963380000|2021-06-17 20:56:20|||||||||1
1623963390000|2021-06-17 20:56:30|||||||||1
1623963400000|2021-06-17 20:56:40|||||||||1
1623963460000|2021-06-17 20:57:40|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|8
1623963540000|2021-06-17 20:59:00|||||||||1
1623963560000|2021-06-17 20:59:20|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|2
1623963580000|2021-06-17 20:59:40|41799.3|41779.3|41797.2|41777.2|41799.3|41779.3|41797.2|41777.2|2
1623963590000|2021-06-17 20:59:50|41799.7|41779.7|41802.6|41782.6|41802.6|41782.6|41797.6|41777.6|14
1623967200000|2021-06-17 22:00:00|41802.3|41782.3|41782.7|41762.7|41802.3|41782.3|41775.2|41755.2|12
1623967210000|2021-06-17 22:00:10|41782.3|41762.3|41780.6|41760.6|41782.3|41762.3|41780.2|41760.2|5
1623967220000|2021-06-17 22:00:20|41783.1|41763.1|41785.2|41765.2|41785.2|41765.2|41783.1|41763.1|0
1623967230000|2021-06-17 22:00:30|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|0
1623967240000|2021-06-17 22:00:40|41786.3|41766.3|41790.6|41770.6|41790.6|41770.6|41786.3|41766.3|0
1623967250000|2021-06-17 22:00:50|41793.1|41773.1|41797.7|41777.7|41799.8|41779.8|41793.1|41773.1|13
1623967260000|2021-06-17 22:01:00|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|1
1623967270000|2021-06-17 22:01:10|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|1
1623967280000|2021-06-17 22:01:20|41800.2|41780.2|41806|41786|41806|41786|41800.2|41780.2|8
1623967290000|2021-06-17 22:01:30|41810.6|41790.6|41815.6|41795.6|41815.6|41795.6|41810.6|41790.6|4
1623967300000|2021-06-17 22:01:40|41815.2|41795.2|41817.3|41797.3|41819.4|41799.4|41815.2|41795.2|4
1623967310000|2021-06-17 22:01:50|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|1
1623967320000|2021-06-17 22:02:00|41819.4|41799.4|41817.3|41797.3|41819.4|41799.4|41817.3|41797.3|0
1623967330000|2021-06-17 22:02:10|41816.9|41796.9|41815.2|41795.2|41816.9|41796.9|41814.8|41794.8|2
1623967340000|2021-06-17 22:02:20|||||||||1
1623967350000|2021-06-17 22:02:30|||||||||1
1623967360000|2021-06-17 22:02:40|||||||||1
1623967370000|2021-06-17 22:02:50|||||||||1
1623967390000|2021-06-17 22:03:10|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|1
1623967400000|2021-06-17 22:03:20|41815.2|41795.2|41815.2|41795.2|41815.2|41795.2|41814.8|41794.8|1
1623967410000|2021-06-17 22:03:30|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|0
1623967420000|2021-06-17 22:03:40|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|4
1623967430000|2021-06-17 22:03:50|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|13
1623967440000|2021-06-17 22:04:00|||||||||11
1623967450000|2021-06-17 22:04:10|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41817.7|41797.7|9
1623967460000|2021-06-17 22:04:20|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|5
1623967470000|2021-06-17 22:04:30|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41817.7|41797.7|0
1623967480000|2021-06-17 22:04:40|41820.2|41800.2|41820.2|41800.2|41820.6|41800.6|41820.2|41800.2|0
1623967490000|2021-06-17 22:04:50|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1623967500000|2021-06-17 22:05:00|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|4
1623967510000|2021-06-17 22:05:10|||||||||3
1623967520000|2021-06-17 22:05:20|41827.7|41807.7|41832.7|41812.7|41832.7|41812.7|41827.7|41807.7|3
1623967530000|2021-06-17 22:05:30|41833.1|41813.1|41838.1|41818.1|41838.1|41818.1|41833.1|41813.1|1
1623967560000|2021-06-17 22:06:00|||||||||1
1623967580000|2021-06-17 22:06:20|41837.7|41817.7|41840.2|41820.2|41840.2|41820.2|41837.7|41817.7|4
1623967590000|2021-06-17 22:06:30|41839.8|41819.8|41837.7|41817.7|41839.8|41819.8|41837.7|41817.7|3
1623967600000|2021-06-17 22:06:40|41837.3|41817.3|41835.2|41815.2|41837.7|41817.7|41835.2|41815.2|2
1623967610000|2021-06-17 22:06:50|41837.7|41817.7|41837.3|41817.3|41837.7|41817.7|41832.3|41812.3|4
1623967620000|2021-06-17 22:07:00|41837.7|41817.7|41838.1|41818.1|41838.1|41818.1|41837.7|41817.7|1
1623967630000|2021-06-17 22:07:10|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|1
1623967640000|2021-06-17 22:07:20|41840.2|41820.2|41842.7|41822.7|41842.7|41822.7|41840.2|41820.2|0
1623967650000|2021-06-17 22:07:30|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|0
1623967670000|2021-06-17 22:07:50|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|8
1623967680000|2021-06-17 22:08:00|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|1
1623967690000|2021-06-17 22:08:10|41837.7|41817.7|41838.1|41818.1|41838.1|41818.1|41837.7|41817.7|1
1623967700000|2021-06-17 22:08:20|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|5
1623967710000|2021-06-17 22:08:30|41843.5|41823.5|41857.7|41837.7|41857.7|41837.7|41843.5|41823.5|12
1623967720000|2021-06-17 22:08:40|41860.2|41840.2|41862.7|41842.7|41862.7|41842.7|41860.2|41840.2|6
1623967730000|2021-06-17 22:08:50|41866.9|41846.9|41867.7|41847.7|41867.7|41847.7|41866.9|41846.9|1
1623967740000|2021-06-17 22:09:00|41870.2|41850.2|41877.3|41857.3|41877.3|41857.3|41870.2|41850.2|5
1623967750000|2021-06-17 22:09:10|41876.9|41856.9|41872.7|41852.7|41876.9|41856.9|41872.3|41852.3|7
1623967760000|2021-06-17 22:09:20|41870.6|41850.6|41870.2|41850.2|41870.6|41850.6|41867.7|41847.7|2
1623967770000|2021-06-17 22:09:30|41867.7|41847.7|41870.2|41850.2|41870.2|41850.2|41867.7|41847.7|0
1623967780000|2021-06-17 22:09:40|41867.7|41847.7|41866.9|41846.9|41867.7|41847.7|41866.9|41846.9|2
1623967790000|2021-06-17 22:09:50|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|3
1623967800000|2021-06-17 22:10:00|41861.5|41841.5|41855.2|41835.2|41861.5|41841.5|41855.2|41835.2|4
1623967810000|2021-06-17 22:10:10|41857.3|41837.3|41855.2|41835.2|41857.3|41837.3|41855.2|41835.2|1
1623967820000|2021-06-17 22:10:20|41855.6|41835.6|41857.7|41837.7|41857.7|41837.7|41855.6|41835.6|0
1623967830000|2021-06-17 22:10:30|41857.3|41837.3|41862.3|41842.3|41862.3|41842.3|41855.2|41835.2|1
1623967860000|2021-06-17 22:11:00|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|15
1623967870000|2021-06-17 22:11:10|41866|41846|41867.3|41847.3|41868.1|41848.1|41866|41846|5
1623967880000|2021-06-17 22:11:20|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|0
1623967900000|2021-06-17 22:11:40|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|3
1623967910000|2021-06-17 22:11:50|41864.8|41844.8|41864.8|41844.8|41865.2|41845.2|41864.8|41844.8|1
1623967920000|2021-06-17 22:12:00|41865.2|41845.2|41862.7|41842.7|41865.2|41845.2|41860.2|41840.2|2
1623967930000|2021-06-17 22:12:10|41862.3|41842.3|41862.7|41842.7|41862.7|41842.7|41862.3|41842.3|1
1623967960000|2021-06-17 22:12:40|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|1
1623967980000|2021-06-17 22:13:00|41865.2|41845.2|41865.2|41845.2|41865.6|41845.6|41865.2|41845.2|1
1623967990000|2021-06-17 22:13:10|41865.6|41845.6|41865.2|41845.2|41865.6|41845.6|41865.2|41845.2|0
1623968000000|2021-06-17 22:13:20|41863.1|41843.1|41865.6|41845.6|41865.6|41845.6|41863.1|41843.1|1
1623968010000|2021-06-17 22:13:30|41866|41846|41865.6|41845.6|41866|41846|41865.6|41845.6|2
1623968040000|2021-06-17 22:14:00|41865.2|41845.2|41867.7|41847.7|41867.7|41847.7|41865.2|41845.2|2
1623968060000|2021-06-17 22:14:20|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|8
1623968070000|2021-06-17 22:14:30|41871|41851|41871|41851|41871|41851|41871|41851|2
1623968090000|2021-06-17 22:14:50|41871.4|41851.4|41871.8|41851.8|41871.8|41851.8|41871.4|41851.4|1
1623968100000|2021-06-17 22:15:00|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|3
1623968120000|2021-06-17 22:15:20|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|1
1623968140000|2021-06-17 22:15:40|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|0
1623968150000|2021-06-17 22:15:50|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|4
1623968160000|2021-06-17 22:16:00|41877.7|41857.7|41872.7|41852.7|41877.7|41857.7|41872.7|41852.7|3
1623968170000|2021-06-17 22:16:10|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|0
1623968180000|2021-06-17 22:16:20|41871|41851|41870.2|41850.2|41872.7|41852.7|41870.2|41850.2|3
1623968190000|2021-06-17 22:16:30|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|0
1623968200000|2021-06-17 22:16:40|41872.3|41852.3|41867.7|41847.7|41872.3|41852.3|41867.7|41847.7|1
1623968210000|2021-06-17 22:16:50|41868.1|41848.1|41867.7|41847.7|41870.2|41850.2|41867.7|41847.7|0
1623968220000|2021-06-17 22:17:00|41866.9|41846.9|41867.3|41847.3|41867.3|41847.3|41866.9|41846.9|5
1623968230000|2021-06-17 22:17:10|41866.9|41846.9|41867.3|41847.3|41867.3|41847.3|41864.4|41844.4|6
1623968240000|2021-06-17 22:17:20|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|1
1623968250000|2021-06-17 22:17:30|||||||||1
1623968270000|2021-06-17 22:17:50|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|2
1623968280000|2021-06-17 22:18:00|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41866.9|41846.9|2
1623968300000|2021-06-17 22:18:20|41866.9|41846.9|41870.2|41850.2|41870.2|41850.2|41866.9|41846.9|1
1623968330000|2021-06-17 22:18:50|41869.8|41849.8|41872.3|41852.3|41872.3|41852.3|41867.7|41847.7|1
1623968340000|2021-06-17 22:19:00|41869.8|41849.8|41867.7|41847.7|41869.8|41849.8|41867.3|41847.3|0
1623968350000|2021-06-17 22:19:10|41872.3|41852.3|41867.7|41847.7|41872.3|41852.3|41867.7|41847.7|1
1623968370000|2021-06-17 22:19:30|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|1
1623968380000|2021-06-17 22:19:40|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|0
1623968390000|2021-06-17 22:19:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|0
1623968400000|2021-06-17 22:20:00|41867.7|41847.7|41869.8|41849.8|41870.2|41850.2|41866.9|41846.9|5
1623968410000|2021-06-17 22:20:10|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|0
1623968420000|2021-06-17 22:20:20|41871.9|41851.9|41869.8|41849.8|41871.9|41851.9|41869.8|41849.8|0
1623968430000|2021-06-17 22:20:30|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|1
1623968450000|2021-06-17 22:20:50|41869.8|41849.8|41867.7|41847.7|41869.8|41849.8|41867.7|41847.7|1
1623968460000|2021-06-17 22:21:00|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|1
1623968470000|2021-06-17 22:21:10|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1623968480000|2021-06-17 22:21:20|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|1
1623968490000|2021-06-17 22:21:30|||||||||2
1623968500000|2021-06-17 22:21:40|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|1
1623968510000|2021-06-17 22:21:50|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|3
1623968520000|2021-06-17 22:22:00|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1623968540000|2021-06-17 22:22:20|41877.7|41857.7|41879.8|41859.8|41879.8|41859.8|41877.7|41857.7|1
1623968550000|2021-06-17 22:22:30|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|1
1623968570000|2021-06-17 22:22:50|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|3
1623968590000|2021-06-17 22:23:10|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|3
1623968620000|2021-06-17 22:23:40|41877.3|41857.3|41873.1|41853.1|41877.3|41857.3|41873.1|41853.1|1
1623968630000|2021-06-17 22:23:50|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|0
1623968640000|2021-06-17 22:24:00|41876.9|41856.9|41872.3|41852.3|41876.9|41856.9|41872.3|41852.3|1
1623968660000|2021-06-17 22:24:20|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|0
1623968670000|2021-06-17 22:24:30|41872.3|41852.3|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|2
1623968690000|2021-06-17 22:24:50|41872.7|41852.7|41872.3|41852.3|41872.7|41852.7|41872.3|41852.3|1
1623968700000|2021-06-17 22:25:00|41872.7|41852.7|41872.3|41852.3|41872.7|41852.7|41872.3|41852.3|0
1623968720000|2021-06-17 22:25:20|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|1
1623968730000|2021-06-17 22:25:30|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1623968740000|2021-06-17 22:25:40|41872.7|41852.7|41872.7|41852.7|41874.8|41854.8|41872.7|41852.7|0
1623968750000|2021-06-17 22:25:50|41876.9|41856.9|41877.3|41857.3|41877.3|41857.3|41876.9|41856.9|1
1623968760000|2021-06-17 22:26:00|41874.8|41854.8|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|2
1623968790000|2021-06-17 22:26:30|41876.9|41856.9|41872.7|41852.7|41876.9|41856.9|41872.7|41852.7|1
1623968810000|2021-06-17 22:26:50|||||||||1
1623968840000|2021-06-17 22:27:20|41872.3|41852.3|41870.2|41850.2|41872.3|41852.3|41870.2|41850.2|0
1623968860000|2021-06-17 22:27:40|41872.3|41852.3|41870.2|41850.2|41872.7|41852.7|41870.2|41850.2|2
1623968870000|2021-06-17 22:27:50|41874.8|41854.8|41870.2|41850.2|41874.8|41854.8|41870.2|41850.2|2
1623968880000|2021-06-17 22:28:00|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|1
1623968890000|2021-06-17 22:28:10|41871.9|41851.9|41872.3|41852.3|41872.3|41852.3|41871.9|41851.9|1
1623968910000|2021-06-17 22:28:30|41874.8|41854.8|41870.2|41850.2|41874.8|41854.8|41870.2|41850.2|0
1623968920000|2021-06-17 22:28:40|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|1
1623968930000|2021-06-17 22:28:50|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1623968940000|2021-06-17 22:29:00|41867.3|41847.3|41864.4|41844.4|41867.3|41847.3|41864.4|41844.4|7
1623968950000|2021-06-17 22:29:10|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|1
1623968960000|2021-06-17 22:29:20|41862.3|41842.3|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|5
1623968980000|2021-06-17 22:29:40|41862.3|41842.3|41862.3|41842.3|41864.8|41844.8|41860.6|41840.6|6
1623968990000|2021-06-17 22:29:50|41862.7|41842.7|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|0
1623969010000|2021-06-17 22:30:10|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|0
1623969060000|2021-06-17 22:31:00|41860.2|41840.2|41862.3|41842.3|41862.3|41842.3|41860.2|41840.2|1
1623969080000|2021-06-17 22:31:20|41860.2|41840.2|41862.3|41842.3|41862.3|41842.3|41860.2|41840.2|0
1623969120000|2021-06-17 22:32:00|41860.2|41840.2|41862.3|41842.3|41862.3|41842.3|41860.2|41840.2|0
1623969130000|2021-06-17 22:32:10|41859.8|41839.8|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|2
1623969140000|2021-06-17 22:32:20|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|0
1623969150000|2021-06-17 22:32:30|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|0
1623969160000|2021-06-17 22:32:40|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|0
1623969180000|2021-06-17 22:33:00|41866.9|41846.9|41866.9|41846.9|41866.9|41846.9|41866.9|41846.9|0
1623969210000|2021-06-17 22:33:30|41869|41849|41869.8|41849.8|41869.8|41849.8|41866.9|41846.9|1
1623969240000|2021-06-17 22:34:00|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|1
1623969280000|2021-06-17 22:34:40|41870.6|41850.6|41863.1|41843.1|41870.6|41850.6|41863.1|41843.1|2
1623969290000|2021-06-17 22:34:50|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|1
1623969330000|2021-06-17 22:35:30|||||||||1
1623969340000|2021-06-17 22:35:40|41862.7|41842.7|41864.8|41844.8|41864.8|41844.8|41862.7|41842.7|3
1623969350000|2021-06-17 22:35:50|41865.2|41845.2|41867.3|41847.3|41867.3|41847.3|41865.2|41845.2|0
1623969360000|2021-06-17 22:36:00|41869.8|41849.8|41870.2|41850.2|41870.2|41850.2|41867.7|41847.7|0
1623969390000|2021-06-17 22:36:30|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1623969410000|2021-06-17 22:36:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|1
1623969420000|2021-06-17 22:37:00|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1623969430000|2021-06-17 22:37:10|41867.7|41847.7|41868.1|41848.1|41868.1|41848.1|41865.2|41845.2|6
1623969450000|2021-06-17 22:37:30|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|0
1623969480000|2021-06-17 22:38:00|41872.3|41852.3|41870.2|41850.2|41872.3|41852.3|41870.2|41850.2|3
1623969520000|2021-06-17 22:38:40|||||||||1
1623969540000|2021-06-17 22:39:00|41868.1|41848.1|41872.3|41852.3|41872.3|41852.3|41868.1|41848.1|2
1623969570000|2021-06-17 22:39:30|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|0
1623969580000|2021-06-17 22:39:40|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|2
1623969600000|2021-06-17 22:40:00|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|8
1623969610000|2021-06-17 22:40:10|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|1
1623969660000|2021-06-17 22:41:00|||||||||1
1623969690000|2021-06-17 22:41:30|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|3
1623969710000|2021-06-17 22:41:50|41863.1|41843.1|41862.7|41842.7|41863.1|41843.1|41862.7|41842.7|0
1623969720000|2021-06-17 22:42:00|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|2
1623969730000|2021-06-17 22:42:10|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|2
1623969740000|2021-06-17 22:42:20|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|1
1623969750000|2021-06-17 22:42:30|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|0
1623969770000|2021-06-17 22:42:50|41863.1|41843.1|41867.7|41847.7|41867.7|41847.7|41863.1|41843.1|2
1623969780000|2021-06-17 22:43:00|41865.6|41845.6|41867.7|41847.7|41867.7|41847.7|41865.6|41845.6|0
1623969790000|2021-06-17 22:43:10|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|0
1623969800000|2021-06-17 22:43:20|41865.2|41845.2|41864.8|41844.8|41865.2|41845.2|41864.8|41844.8|0
1623969810000|2021-06-17 22:43:30|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|0
1623969830000|2021-06-17 22:43:50|||||||||1
1623969840000|2021-06-17 22:44:00|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|0
1623969850000|2021-06-17 22:44:10|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|4
1623969870000|2021-06-17 22:44:30|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|1
1623969920000|2021-06-17 22:45:20|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|2
1623969930000|2021-06-17 22:45:30|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|2
1623969950000|2021-06-17 22:45:50|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|0
1623969970000|2021-06-17 22:46:10|41872.3|41852.3|41870.2|41850.2|41872.3|41852.3|41870.2|41850.2|0
1623970020000|2021-06-17 22:47:00|41869.8|41849.8|41870.2|41850.2|41870.2|41850.2|41869.8|41849.8|0
1623970110000|2021-06-17 22:48:30|41872.3|41852.3|41870.2|41850.2|41872.3|41852.3|41870.2|41850.2|0
1623970120000|2021-06-17 22:48:40|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|1
1623970140000|2021-06-17 22:49:00|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|0
1623970200000|2021-06-17 22:50:00|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|2
1623970210000|2021-06-17 22:50:10|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|0
1623970220000|2021-06-17 22:50:20|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|0
1623970230000|2021-06-17 22:50:30|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|0
1623970390000|2021-06-17 22:53:10|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|1
1623970490000|2021-06-17 22:54:50|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|0
1623970580000|2021-06-17 22:56:20|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1623970590000|2021-06-17 22:56:30|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|0
1623970620000|2021-06-17 22:57:00|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1623970660000|2021-06-17 22:57:40|||||||||1
1623970710000|2021-06-17 22:58:30|41881.9|41861.9|41883.1|41863.1|41883.1|41863.1|41881.9|41861.9|6
1623970720000|2021-06-17 22:58:40|41887.7|41867.7|41890.2|41870.2|41890.2|41870.2|41887.7|41867.7|11
1623970750000|2021-06-17 22:59:10|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|2
1623970800000|2021-06-17 23:00:00|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41892.3|41872.3|0
1623970810000|2021-06-17 23:00:10|41892.3|41872.3|41894.4|41874.4|41894.4|41874.4|41892.3|41872.3|0
1623970820000|2021-06-17 23:00:20|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|0
1623970840000|2021-06-17 23:00:40|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41892.3|41872.3|2
1623970850000|2021-06-17 23:00:50|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|4
1623970860000|2021-06-17 23:01:00|41895.2|41875.2|41895.6|41875.6|41895.6|41875.6|41895.2|41875.2|7
1623970870000|2021-06-17 23:01:10|41897.7|41877.7|41895.6|41875.6|41897.7|41877.7|41895.6|41875.6|0
1623970920000|2021-06-17 23:02:00|41895.2|41875.2|41893.1|41873.1|41895.2|41875.2|41893.1|41873.1|1
1623970940000|2021-06-17 23:02:20|41891|41871|41877.7|41857.7|41891|41871|41877.7|41857.7|14
1623970950000|2021-06-17 23:02:30|41877.3|41857.3|41877.7|41857.7|41877.7|41857.7|41875.2|41855.2|2
1623970980000|2021-06-17 23:03:00|||||||||1
1623971000000|2021-06-17 23:03:20|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|1
1623971020000|2021-06-17 23:03:40|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|1
1623971050000|2021-06-17 23:04:10|41882.3|41862.3|41882.7|41862.7|41882.7|41862.7|41882.3|41862.3|0
1623971080000|2021-06-17 23:04:40|41883.1|41863.1|41882.7|41862.7|41883.1|41863.1|41882.7|41862.7|0
1623971110000|2021-06-17 23:05:10|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|0
1623971120000|2021-06-17 23:05:20|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|0
1623971150000|2021-06-17 23:05:50|||||||||3
1623971180000|2021-06-17 23:06:20|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|3
1623971190000|2021-06-17 23:06:30|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|0
1623971200000|2021-06-17 23:06:40|41882.7|41862.7|41882.3|41862.3|41882.7|41862.7|41882.3|41862.3|0
1623971220000|2021-06-17 23:07:00|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|2
1623971260000|2021-06-17 23:07:40|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1623971280000|2021-06-17 23:08:00|41877.7|41857.7|41877.3|41857.3|41877.7|41857.7|41876.9|41856.9|0
1623971300000|2021-06-17 23:08:20|41875.2|41855.2|41877.3|41857.3|41877.3|41857.3|41875.2|41855.2|1
1623971320000|2021-06-17 23:08:40|41875.2|41855.2|41877.3|41857.3|41877.3|41857.3|41875.2|41855.2|0
1623971330000|2021-06-17 23:08:50|41875.2|41855.2|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|2
1623971340000|2021-06-17 23:09:00|||||||||1
1623971360000|2021-06-17 23:09:20|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|2
1623971400000|2021-06-17 23:10:00|||||||||1
1623971440000|2021-06-17 23:10:40|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|4
1623971480000|2021-06-17 23:11:20|41886.5|41866.5|41887.7|41867.7|41887.7|41867.7|41886.5|41866.5|5
1623971490000|2021-06-17 23:11:30|41889.8|41869.8|41892.3|41872.3|41892.3|41872.3|41889.8|41869.8|2
1623971500000|2021-06-17 23:11:40|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|0
1623971510000|2021-06-17 23:11:50|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|4
1623971520000|2021-06-17 23:12:00|41894.8|41874.8|41896|41876|41898.1|41878.1|41894.8|41874.8|6
1623971530000|2021-06-17 23:12:10|41898.1|41878.1|41895.6|41875.6|41898.1|41878.1|41895.6|41875.6|0
1623971540000|2021-06-17 23:12:20|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1623971550000|2021-06-17 23:12:30|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|0
1623971580000|2021-06-17 23:13:00|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|2
1623971590000|2021-06-17 23:13:10|41895.6|41875.6|41897.7|41877.7|41897.7|41877.7|41895.6|41875.6|0
1623971600000|2021-06-17 23:13:20|41899.8|41879.8|41900.2|41880.2|41900.2|41880.2|41899.8|41879.8|4
1623971610000|2021-06-17 23:13:30|||||||||1
1623971640000|2021-06-17 23:14:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|2
1623971650000|2021-06-17 23:14:10|41899.8|41879.8|41900.6|41880.6|41900.6|41880.6|41897.7|41877.7|4
1623971660000|2021-06-17 23:14:20|41902.7|41882.7|41904.8|41884.8|41905.2|41885.2|41902.7|41882.7|1
1623971670000|2021-06-17 23:14:30|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|0
1623971680000|2021-06-17 23:14:40|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41905.2|41885.2|0
1623971690000|2021-06-17 23:14:50|||||||||1
1623971700000|2021-06-17 23:15:00|41905.2|41885.2|41905.2|41885.2|41907.3|41887.3|41905.2|41885.2|2
1623971710000|2021-06-17 23:15:10|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|1
1623971730000|2021-06-17 23:15:30|41912.3|41892.3|41913.1|41893.1|41913.1|41893.1|41912.3|41892.3|11
1623971740000|2021-06-17 23:15:40|41913.5|41893.5|41913.1|41893.1|41913.5|41893.5|41913.1|41893.1|2
1623971750000|2021-06-17 23:15:50|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.1|41893.1|2
1623971760000|2021-06-17 23:16:00|41913.1|41893.1|41914.8|41894.8|41915.6|41895.6|41913.1|41893.1|4
1623971770000|2021-06-17 23:16:10|||||||||1
1623971780000|2021-06-17 23:16:20|41915.2|41895.2|41913.1|41893.1|41915.6|41895.6|41911|41891|7
1623971790000|2021-06-17 23:16:30|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|11
1623971800000|2021-06-17 23:16:40|41919.8|41899.8|41919.8|41899.8|41919.8|41899.8|41919.8|41899.8|0
1623971810000|2021-06-17 23:16:50|41920.2|41900.2|41919.8|41899.8|41920.2|41900.2|41919.8|41899.8|1
1623971830000|2021-06-17 23:17:10|41920.2|41900.2|41919.8|41899.8|41920.2|41900.2|41919.8|41899.8|1
1623971840000|2021-06-17 23:17:20|41920.2|41900.2|41919.8|41899.8|41920.2|41900.2|41919.8|41899.8|1
1623971870000|2021-06-17 23:17:50|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|5
1623971930000|2021-06-17 23:18:50|41917.3|41897.3|41916.9|41896.9|41917.3|41897.3|41916.9|41896.9|2
1623971970000|2021-06-17 23:19:30|||||||||3
1623971990000|2021-06-17 23:19:50|||||||||1
1623972000000|2021-06-17 23:20:00|41917.3|41897.3|41916.9|41896.9|41917.3|41897.3|41916.9|41896.9|1
1623972030000|2021-06-17 23:20:30|41916.5|41896.5|41912.3|41892.3|41916.5|41896.5|41912.3|41892.3|0
1623972040000|2021-06-17 23:20:40|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|0
1623972050000|2021-06-17 23:20:50|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|6
1623972060000|2021-06-17 23:21:00|41906|41886|41906|41886|41908.1|41888.1|41906|41886|0
1623972070000|2021-06-17 23:21:10|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|0
1623972080000|2021-06-17 23:21:20|41906|41886|41906|41886|41906|41886|41906|41886|0
1623972090000|2021-06-17 23:21:30|41908.1|41888.1|41910.2|41890.2|41910.2|41890.2|41908.1|41888.1|2
1623972100000|2021-06-17 23:21:40|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|0
1623972130000|2021-06-17 23:22:10|41910.6|41890.6|41910.2|41890.2|41910.6|41890.6|41908.1|41888.1|11
1623972140000|2021-06-17 23:22:20|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|1
1623972240000|2021-06-17 23:24:00|41911.9|41891.9|41907.7|41887.7|41911.9|41891.9|41907.7|41887.7|7
1623972250000|2021-06-17 23:24:10|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|5
1623972260000|2021-06-17 23:24:20|||||||||1
1623972290000|2021-06-17 23:24:50|||||||||1
1623972300000|2021-06-17 23:25:00|||||||||1
1623972310000|2021-06-17 23:25:10|41911|41891|41910.6|41890.6|41911|41891|41910.6|41890.6|0
1623972320000|2021-06-17 23:25:20|41911|41891|41910.6|41890.6|41911|41891|41910.6|41890.6|2
1623972380000|2021-06-17 23:26:20|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|0
1623972410000|2021-06-17 23:26:50|41910.6|41890.6|41912.7|41892.7|41912.7|41892.7|41910.6|41890.6|0
1623972440000|2021-06-17 23:27:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|1
1623972520000|2021-06-17 23:28:40|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|1
1623972530000|2021-06-17 23:28:50|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|1
1623972540000|2021-06-17 23:29:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1623972600000|2021-06-17 23:30:00|41912.7|41892.7|41912.3|41892.3|41912.7|41892.7|41912.3|41892.3|1
1623972620000|2021-06-17 23:30:20|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|3
1623972660000|2021-06-17 23:31:00|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|0
1623972670000|2021-06-17 23:31:10|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|2
1623972730000|2021-06-17 23:32:10|||||||||1
1623972740000|2021-06-17 23:32:20|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|0
1623972760000|2021-06-17 23:32:40|41907.7|41887.7|41900.2|41880.2|41907.7|41887.7|41900.2|41880.2|4
1623972780000|2021-06-17 23:33:00|41899.8|41879.8|41885.2|41865.2|41899.8|41879.8|41885.2|41865.2|2
1623972790000|2021-06-17 23:33:10|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|6
1623972820000|2021-06-17 23:33:40|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|1
1623972830000|2021-06-17 23:33:50|41876|41856|41878.5|41858.5|41880.6|41860.6|41876|41856|0
1623972840000|2021-06-17 23:34:00|41880.2|41860.2|41878.1|41858.1|41880.6|41860.6|41878.1|41858.1|13
1623972860000|2021-06-17 23:34:20|41877.7|41857.7|41873.1|41853.1|41877.7|41857.7|41873.1|41853.1|4
1623972870000|2021-06-17 23:34:30|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|1
1623972910000|2021-06-17 23:35:10|41873.1|41853.1|41873.1|41853.1|41875.2|41855.2|41873.1|41853.1|5
1623972920000|2021-06-17 23:35:20|41875.2|41855.2|41873.1|41853.1|41875.2|41855.2|41873.1|41853.1|0
1623972930000|2021-06-17 23:35:30|41872.7|41852.7|41872.7|41852.7|41873.1|41853.1|41872.7|41852.7|0
1623972950000|2021-06-17 23:35:50|41872.3|41852.3|41870.2|41850.2|41872.3|41852.3|41868.1|41848.1|1
1623972970000|2021-06-17 23:36:10|41868.1|41848.1|41870.2|41850.2|41870.2|41850.2|41868.1|41848.1|2
1623972980000|2021-06-17 23:36:20|41868.1|41848.1|41870.2|41850.2|41870.2|41850.2|41868.1|41848.1|0
1623972990000|2021-06-17 23:36:30|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|4
1623973000000|2021-06-17 23:36:40|41870.2|41850.2|41872.7|41852.7|41872.7|41852.7|41868.1|41848.1|3
1623973010000|2021-06-17 23:36:50|41873.1|41853.1|41872.7|41852.7|41873.1|41853.1|41872.7|41852.7|0
1623973030000|2021-06-17 23:37:10|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|1
1623973070000|2021-06-17 23:37:50|||||||||1
1623973080000|2021-06-17 23:38:00|41873.5|41853.5|41875.2|41855.2|41875.6|41855.6|41873.5|41853.5|3
1623973090000|2021-06-17 23:38:10|41875.6|41855.6|41872.7|41852.7|41875.6|41855.6|41872.7|41852.7|1
1623973100000|2021-06-17 23:38:20|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41872.7|41852.7|0
1623973120000|2021-06-17 23:38:40|41875.2|41855.2|41878.1|41858.1|41878.1|41858.1|41875.2|41855.2|2
1623973140000|2021-06-17 23:39:00|41881|41861|41885.6|41865.6|41885.6|41865.6|41881|41861|2
1623973150000|2021-06-17 23:39:10|41885.2|41865.2|41883.1|41863.1|41885.6|41865.6|41883.1|41863.1|1
1623973160000|2021-06-17 23:39:20|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|1
1623973170000|2021-06-17 23:39:30|41888.1|41868.1|41890.6|41870.6|41890.6|41870.6|41888.1|41868.1|2
1623973180000|2021-06-17 23:39:40|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|0
1623973200000|2021-06-17 23:40:00|41893.1|41873.1|41888.1|41868.1|41895.2|41875.2|41887.7|41867.7|4
1623973230000|2021-06-17 23:40:30|41890.2|41870.2|41890.2|41870.2|41892.3|41872.3|41890.2|41870.2|1
1623973240000|2021-06-17 23:40:40|41889.8|41869.8|41887.7|41867.7|41889.8|41869.8|41887.7|41867.7|0
1623973260000|2021-06-17 23:41:00|41889.8|41869.8|41887.7|41867.7|41889.8|41869.8|41887.7|41867.7|1
1623973270000|2021-06-17 23:41:10|41889.8|41869.8|41885.2|41865.2|41889.8|41869.8|41885.2|41865.2|5
1623973290000|2021-06-17 23:41:30|41887.7|41867.7|41883.5|41863.5|41888.1|41868.1|41883.1|41863.1|0
1623973300000|2021-06-17 23:41:40|41885.6|41865.6|41885.2|41865.2|41887.7|41867.7|41885.2|41865.2|1
1623973310000|2021-06-17 23:41:50|41883.1|41863.1|41880.6|41860.6|41883.1|41863.1|41880.6|41860.6|3
1623973320000|2021-06-17 23:42:00|41880.2|41860.2|41878.5|41858.5|41880.6|41860.6|41878.5|41858.5|1
1623973330000|2021-06-17 23:42:10|41880.6|41860.6|41880.2|41860.2|41880.6|41860.6|41878.1|41858.1|2
1623973340000|2021-06-17 23:42:20|41878.1|41858.1|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|9
1623973350000|2021-06-17 23:42:30|41881|41861|41881|41861|41881|41861|41881|41861|0
1623973370000|2021-06-17 23:42:50|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|1
1623973400000|2021-06-17 23:43:20|41882.7|41862.7|41880.2|41860.2|41882.7|41862.7|41880.2|41860.2|0
1623973440000|2021-06-17 23:44:00|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|0
1623973450000|2021-06-17 23:44:10|41876|41856|41878.1|41858.1|41878.1|41858.1|41876|41856|1
1623973470000|2021-06-17 23:44:30|41876|41856|41878.1|41858.1|41878.1|41858.1|41876|41856|0
1623973480000|2021-06-17 23:44:40|41878.5|41858.5|41880.6|41860.6|41880.6|41860.6|41878.5|41858.5|4
1623973490000|2021-06-17 23:44:50|41883.1|41863.1|41880.6|41860.6|41883.1|41863.1|41880.6|41860.6|5
1623973500000|2021-06-17 23:45:00|41877.3|41857.3|41874.5|41854.5|41877.3|41857.3|41874.5|41854.5|2
1623973510000|2021-06-17 23:45:10|41874.8|41854.8|41872.3|41852.3|41874.8|41854.8|41872.3|41852.3|1
1623973530000|2021-06-17 23:45:30|41870.2|41850.2|41869.5|41849.5|41870.2|41850.2|41869.5|41849.5|3
1623973540000|2021-06-17 23:45:40|41867.3|41847.3|41864.5|41844.5|41867.3|41847.3|41864.5|41844.5|7
1623973550000|2021-06-17 23:45:50|||||||||1
1623973560000|2021-06-17 23:46:00|41862|41842|41862.3|41842.3|41862.3|41842.3|41862|41842|0
1623973570000|2021-06-17 23:46:10|41862|41842|41864.5|41844.5|41864.5|41844.5|41862|41842|3
1623973580000|2021-06-17 23:46:20|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|6
1623973590000|2021-06-17 23:46:30|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41860.2|41840.2|1
1623973600000|2021-06-17 23:46:40|41862.7|41842.7|41864.8|41844.8|41864.8|41844.8|41862.7|41842.7|0
1623973610000|2021-06-17 23:46:50|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|2
1623973640000|2021-06-17 23:47:20|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|0
1623973650000|2021-06-17 23:47:30|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|0
1623973660000|2021-06-17 23:47:40|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|1
1623973670000|2021-06-17 23:47:50|41868.1|41848.1|41866|41846|41868.1|41848.1|41866|41846|1
1623973680000|2021-06-17 23:48:00|41868.1|41848.1|41875.6|41855.6|41875.6|41855.6|41868.1|41848.1|3
1623973690000|2021-06-17 23:48:10|||||||||1
1623973720000|2021-06-17 23:48:40|41878.1|41858.1|41880.2|41860.2|41880.2|41860.2|41878.1|41858.1|2
1623973730000|2021-06-17 23:48:50|41880.6|41860.6|41880.6|41860.6|41881|41861|41880.6|41860.6|5
1623973740000|2021-06-17 23:49:00|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|1
1623973780000|2021-06-17 23:49:40|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|3
1623973800000|2021-06-17 23:50:00|41877.7|41857.7|41870.6|41850.6|41877.7|41857.7|41870.6|41850.6|5
1623973810000|2021-06-17 23:50:10|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41868.1|41848.1|1
1623973820000|2021-06-17 23:50:20|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.2|41850.2|1
1623973830000|2021-06-17 23:50:30|41870.2|41850.2|41870.6|41850.6|41870.6|41850.6|41870.2|41850.2|1
1623973840000|2021-06-17 23:50:40|41870.2|41850.2|41870.6|41850.6|41870.6|41850.6|41870.2|41850.2|0
1623973860000|2021-06-17 23:51:00|41870.2|41850.2|41870.6|41850.6|41870.6|41850.6|41870.2|41850.2|2
1623973870000|2021-06-17 23:51:10|41872.7|41852.7|41874.9|41854.9|41874.9|41854.9|41872.7|41852.7|2
1623973880000|2021-06-17 23:51:20|||||||||1
1623973910000|2021-06-17 23:51:50|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|5
1623973920000|2021-06-17 23:52:00|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|0
1623973930000|2021-06-17 23:52:10|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|0
1623973940000|2021-06-17 23:52:20|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|0
1623973950000|2021-06-17 23:52:30|41878.1|41858.1|41883.5|41863.5|41883.5|41863.5|41878.1|41858.1|8
1623973960000|2021-06-17 23:52:40|||||||||1
1623973970000|2021-06-17 23:52:50|41885.6|41865.6|41886|41866|41886|41866|41883.5|41863.5|0
1623973990000|2021-06-17 23:53:10|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|3
1623974000000|2021-06-17 23:53:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|7
1623974040000|2021-06-17 23:54:00|41880.6|41860.6|41880.6|41860.6|41883.1|41863.1|41880.6|41860.6|1
1623974060000|2021-06-17 23:54:20|41883.1|41863.1|41880.6|41860.6|41883.1|41863.1|41880.6|41860.6|0
1623974070000|2021-06-17 23:54:30|41881|41861|41883.1|41863.1|41883.1|41863.1|41881|41861|0
1623974080000|2021-06-17 23:54:40|||||||||1
1623974100000|2021-06-17 23:55:00|||||||||1
1623974110000|2021-06-17 23:55:10|41887.4|41867.4|41887.8|41867.8|41887.8|41867.8|41885.6|41865.6|3
1623974120000|2021-06-17 23:55:20|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|0
1623974130000|2021-06-17 23:55:30|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41883.1|41863.1|0
1623974140000|2021-06-17 23:55:40|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|1
1623974150000|2021-06-17 23:55:50|41890.3|41870.3|41888.1|41868.1|41890.3|41870.3|41888.1|41868.1|0
1623974160000|2021-06-17 23:56:00|41890.3|41870.3|41890.6|41870.6|41890.6|41870.6|41890.3|41870.3|1
1623974170000|2021-06-17 23:56:10|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|7
1623974180000|2021-06-17 23:56:20|||||||||1
1623974190000|2021-06-17 23:56:30|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|6
1623974210000|2021-06-17 23:56:50|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|4
1623974220000|2021-06-17 23:57:00|41898.5|41878.5|41898.1|41878.1|41898.5|41878.5|41898.1|41878.1|1
1623974240000|2021-06-17 23:57:20|41898.5|41878.5|41900.3|41880.3|41900.3|41880.3|41898.1|41878.1|2
1623974250000|2021-06-17 23:57:30|41898.1|41878.1|41898.1|41878.1|41900.3|41880.3|41898.1|41878.1|0
1623974280000|2021-06-17 23:58:00|41900.3|41880.3|41898.1|41878.1|41900.3|41880.3|41897.8|41877.8|0
1623974290000|2021-06-17 23:58:10|41897.8|41877.8|41898.1|41878.1|41898.1|41878.1|41897.8|41877.8|0
1623974300000|2021-06-17 23:58:20|41897.8|41877.8|41898.1|41878.1|41898.1|41878.1|41897.8|41877.8|0
1623974320000|2021-06-17 23:58:40|41900.3|41880.3|41898.1|41878.1|41900.3|41880.3|41898.1|41878.1|0
1623974330000|2021-06-17 23:58:50|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|0
1623974340000|2021-06-17 23:59:00|41897|41877|41888.1|41868.1|41897|41877|41888.1|41868.1|4
1623974350000|2021-06-17 23:59:10|41890.3|41870.3|41887.8|41867.8|41890.3|41870.3|41887.8|41867.8|0
1623974360000|2021-06-17 23:59:20|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|1
1623974370000|2021-06-17 23:59:30|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|41885.3|41865.3|0
1623974390000|2021-06-17 23:59:50|41883.1|41863.1|41885.3|41865.3|41885.3|41865.3|41882.8|41862.8|0
1623974400000|2021-06-18 00:00:00|41883.1|41863.1|41897.8|41877.8|41897.8|41877.8|41877.8|41857.8|18
1623974410000|2021-06-18 00:00:10|41895.7|41875.7|41895.3|41875.3|41900.3|41880.3|41895.3|41875.3|5
1623974420000|2021-06-18 00:00:20|41897.4|41877.4|41900.3|41880.3|41900.3|41880.3|41895.3|41875.3|4
1623974430000|2021-06-18 00:00:30|41898.2|41878.2|41897.8|41877.8|41898.2|41878.2|41897.8|41877.8|2
1623974440000|2021-06-18 00:00:40|||||||||1
1623974450000|2021-06-18 00:00:50|41895.7|41875.7|41904.9|41884.9|41904.9|41884.9|41895.7|41875.7|2
1623974460000|2021-06-18 00:01:00|41907|41887|41907|41887|41907.4|41887.4|41902.8|41882.8|4
1623974470000|2021-06-18 00:01:10|41904.9|41884.9|41907.4|41887.4|41907.4|41887.4|41904.9|41884.9|1
1623974480000|2021-06-18 00:01:20|41948.2|41928.2|41943.2|41923.2|41948.2|41928.2|41942.8|41922.8|15
1623974490000|2021-06-18 00:01:30|41945.3|41925.3|41938.2|41918.2|41945.3|41925.3|41938.2|41918.2|3
1623974500000|2021-06-18 00:01:40|41937.4|41917.4|41950.3|41930.3|41950.3|41930.3|41935.3|41915.3|10
1623974510000|2021-06-18 00:01:50|41950.7|41930.7|41951|41931|41951|41931|41950.7|41930.7|2
1623974520000|2021-06-18 00:02:00|41951.4|41931.4|41953.2|41933.2|41953.2|41933.2|41948.2|41928.2|13
1623974530000|2021-06-18 00:02:10|41952.4|41932.4|41948.2|41928.2|41952.4|41932.4|41948.2|41928.2|1
1623974540000|2021-06-18 00:02:20|41950.3|41930.3|41952.8|41932.8|41955.7|41935.7|41948.2|41928.2|20
1623974550000|2021-06-18 00:02:30|41949.9|41929.9|41947.8|41927.8|41950.3|41930.3|41943.2|41923.2|9
1623974560000|2021-06-18 00:02:40|41952.4|41932.4|41955.3|41935.3|41955.3|41935.3|41952.4|41932.4|4
1623974570000|2021-06-18 00:02:50|41955.7|41935.7|41958.2|41938.2|41958.2|41938.2|41955.3|41935.3|2
1623974580000|2021-06-18 00:03:00|41955.3|41935.3|41948.2|41928.2|41955.3|41935.3|41948.2|41928.2|9
1623974590000|2021-06-18 00:03:10|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|0
1623974600000|2021-06-18 00:03:20|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|0
1623974610000|2021-06-18 00:03:30|41952.4|41932.4|41957.8|41937.8|41960.3|41940.3|41950.3|41930.3|20
1623974620000|2021-06-18 00:03:40|41958.2|41938.2|41960.3|41940.3|41960.3|41940.3|41958.2|41938.2|7
1623974630000|2021-06-18 00:03:50|41962.4|41942.4|41962.8|41942.8|41962.8|41942.8|41960.3|41940.3|3
1623974640000|2021-06-18 00:04:00|41960.7|41940.7|41962.8|41942.8|41962.8|41942.8|41960.7|41940.7|2
1623974650000|2021-06-18 00:04:10|41963.2|41943.2|41965.3|41945.3|41965.3|41945.3|41963.2|41943.2|2
1623974660000|2021-06-18 00:04:20|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41960.3|41940.3|2
1623974670000|2021-06-18 00:04:30|41962.8|41942.8|41960.7|41940.7|41962.8|41942.8|41960.7|41940.7|2
1623974680000|2021-06-18 00:04:40|41949.9|41929.9|41942.8|41922.8|41949.9|41929.9|41940.7|41920.7|13
1623974690000|2021-06-18 00:04:50|41944.9|41924.9|41947.4|41927.4|41947.4|41927.4|41942.8|41922.8|1
1623974700000|2021-06-18 00:05:00|41947|41927|41940.7|41920.7|41947.4|41927.4|41940.7|41920.7|2
1623974710000|2021-06-18 00:05:10|41942.8|41922.8|41948.5|41928.5|41948.5|41928.5|41942.8|41922.8|10
1623974720000|2021-06-18 00:05:20|41946|41926|41950.3|41930.3|41952.8|41932.8|41946|41926|5
1623974730000|2021-06-18 00:05:30|41952.4|41932.4|41947.8|41927.8|41952.4|41932.4|41947.8|41927.8|0
1623974740000|2021-06-18 00:05:40|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|3
1623974750000|2021-06-18 00:05:50|41954.9|41934.9|41958.2|41938.2|41958.2|41938.2|41954.9|41934.9|5
1623974760000|2021-06-18 00:06:00|41958.5|41938.5|41957.8|41937.8|41960.3|41940.3|41957.8|41937.8|4
1623974770000|2021-06-18 00:06:10|41955.7|41935.7|41955.7|41935.7|41957.8|41937.8|41955.7|41935.7|2
1623974780000|2021-06-18 00:06:20|41957.8|41937.8|41955.3|41935.3|41957.8|41937.8|41955.3|41935.3|0
1623974790000|2021-06-18 00:06:30|41953.2|41933.2|41955.3|41935.3|41955.3|41935.3|41953.2|41933.2|0
1623974800000|2021-06-18 00:06:40|41955.7|41935.7|41957.4|41937.4|41957.8|41937.8|41955.7|41935.7|0
1623974810000|2021-06-18 00:06:50|41953.2|41933.2|41955.3|41935.3|41955.3|41935.3|41953.2|41933.2|0
1623974820000|2021-06-18 00:07:00|41953.2|41933.2|41952.4|41932.4|41955.3|41935.3|41952.4|41932.4|8
1623974830000|2021-06-18 00:07:10|41948.2|41928.2|41945.3|41925.3|41950.3|41930.3|41945.3|41925.3|3
1623974840000|2021-06-18 00:07:20|41947.8|41927.8|41943.2|41923.2|41947.8|41927.8|41942.8|41922.8|5
1623974850000|2021-06-18 00:07:30|41945.3|41925.3|41934.9|41914.9|41947.4|41927.4|41934.9|41914.9|6
1623974870000|2021-06-18 00:07:50|41937|41917|41937|41917|41937|41917|41937|41917|0
1623974880000|2021-06-18 00:08:00|41934.9|41914.9|41932.8|41912.8|41934.9|41914.9|41932.8|41912.8|2
1623974890000|2021-06-18 00:08:10|41934.9|41914.9|41932.8|41912.8|41934.9|41914.9|41932.8|41912.8|0
1623974900000|2021-06-18 00:08:20|41932.4|41912.4|41932.8|41912.8|41932.8|41912.8|41932.4|41912.4|2
1623974910000|2021-06-18 00:08:30|41952.8|41932.8|41953.2|41933.2|41953.2|41933.2|41952.8|41932.8|3
1623974920000|2021-06-18 00:08:40|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.4|41932.4|4
1623974930000|2021-06-18 00:08:50|41950.3|41930.3|41952.8|41932.8|41952.8|41932.8|41950.3|41930.3|4
1623974940000|2021-06-18 00:09:00|41952.4|41932.4|41953.2|41933.2|41953.2|41933.2|41948.2|41928.2|9
1623974960000|2021-06-18 00:09:20|41952.8|41932.8|41956.1|41936.1|41956.1|41936.1|41947.8|41927.8|14
1623974970000|2021-06-18 00:09:30|41958.2|41938.2|41955.3|41935.3|41958.2|41938.2|41955.3|41935.3|1
1623974980000|2021-06-18 00:09:40|41957.8|41937.8|41957.8|41937.8|41960.3|41940.3|41955.3|41935.3|5
1623974990000|2021-06-18 00:09:50|41959.9|41939.9|41957.8|41937.8|41959.9|41939.9|41957.8|41937.8|0
1623975000000|2021-06-18 00:10:00|41957.4|41937.4|41955.3|41935.3|41957.8|41937.8|41955.3|41935.3|1
1623975010000|2021-06-18 00:10:10|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|1
1623975020000|2021-06-18 00:10:20|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|6
1623975030000|2021-06-18 00:10:30|41957.8|41937.8|41958.6|41938.6|41958.6|41938.6|41957.8|41937.8|1
1623975040000|2021-06-18 00:10:40|41958.2|41938.2|41958.6|41938.6|41958.6|41938.6|41958.2|41938.2|0
1623975050000|2021-06-18 00:10:50|41958.2|41938.2|41965.3|41945.3|41965.3|41945.3|41958.2|41938.2|7
1623975060000|2021-06-18 00:11:00|41967.4|41947.4|41977.8|41957.8|41979.9|41959.9|41967.4|41947.4|39
1623975070000|2021-06-18 00:11:10|41977.4|41957.4|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|5
1623975080000|2021-06-18 00:11:20|41974.9|41954.9|41977.4|41957.4|41977.4|41957.4|41972.8|41952.8|2
1623975090000|2021-06-18 00:11:30|41977.8|41957.8|41977.4|41957.4|41977.8|41957.8|41975.3|41955.3|2
1623975100000|2021-06-18 00:11:40|41974.9|41954.9|41977.4|41957.4|41977.4|41957.4|41972.8|41952.8|1
1623975110000|2021-06-18 00:11:50|41977.8|41957.8|41982|41962|41982.4|41962.4|41977.8|41957.8|4
1623975120000|2021-06-18 00:12:00|41982.4|41962.4|41982|41962|41984.5|41964.5|41982|41962|2
1623975130000|2021-06-18 00:12:10|41982.4|41962.4|41990.3|41970.3|41990.3|41970.3|41982.4|41962.4|21
1623975140000|2021-06-18 00:12:20|41992.4|41972.4|41992.8|41972.8|41992.8|41972.8|41992.4|41972.4|8
1623975150000|2021-06-18 00:12:30|41993.2|41973.2|41996.1|41976.1|41996.1|41976.1|41993.2|41973.2|4
1623975160000|2021-06-18 00:12:40|42002.8|41982.8|41995.3|41975.3|42003.2|41983.2|41995.3|41975.3|13
1623975170000|2021-06-18 00:12:50|41997.4|41977.4|41997.8|41977.8|41997.8|41977.8|41997.4|41977.4|0
1623975180000|2021-06-18 00:13:00|41997.4|41977.4|41997.8|41977.8|41997.8|41977.8|41997.4|41977.4|0
1623975190000|2021-06-18 00:13:10|41997.4|41977.4|41997.8|41977.8|41997.8|41977.8|41997.4|41977.4|0
1623975200000|2021-06-18 00:13:20|41997.4|41977.4|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|2
1623975210000|2021-06-18 00:13:30|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|1
1623975220000|2021-06-18 00:13:40|41997.4|41977.4|41993.2|41973.2|41997.4|41977.4|41993.2|41973.2|2
1623975230000|2021-06-18 00:13:50|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|3
1623975240000|2021-06-18 00:14:00|41988.2|41968.2|41978.2|41958.2|41988.2|41968.2|41977.4|41957.4|8
1623975250000|2021-06-18 00:14:10|41977.4|41957.4|41976.1|41956.1|41977.4|41957.4|41975.3|41955.3|2
1623975260000|2021-06-18 00:14:20|41978.2|41958.2|41978.6|41958.6|41980.7|41960.7|41978.2|41958.2|1
1623975270000|2021-06-18 00:14:30|41978.2|41958.2|41977.8|41957.8|41978.2|41958.2|41977.8|41957.8|0
1623975280000|2021-06-18 00:14:40|41975.7|41955.7|41977.8|41957.8|41977.8|41957.8|41975.7|41955.7|1
1623975290000|2021-06-18 00:14:50|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|3
1623975300000|2021-06-18 00:15:00|41980.7|41960.7|41982.8|41962.8|41987.4|41967.4|41980.7|41960.7|5
1623975310000|2021-06-18 00:15:10|41984.9|41964.9|41992|41972|41992|41972|41984.9|41964.9|7
1623975330000|2021-06-18 00:15:30|41992.4|41972.4|41985.7|41965.7|41992.4|41972.4|41985.7|41965.7|6
1623975340000|2021-06-18 00:15:40|41987.8|41967.8|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|2
1623975350000|2021-06-18 00:15:50|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41981.1|41961.1|1
1623975360000|2021-06-18 00:16:00|41987.4|41967.4|41992.8|41972.8|41992.8|41972.8|41987.4|41967.4|1
1623975370000|2021-06-18 00:16:10|41993.2|41973.2|41997.8|41977.8|41997.8|41977.8|41993.2|41973.2|0
1623975380000|2021-06-18 00:16:20|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|0
1623975390000|2021-06-18 00:16:30|42004.5|41984.5|42000.3|41980.3|42004.5|41984.5|42000.3|41980.3|7
1623975410000|2021-06-18 00:16:50|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|2
1623975420000|2021-06-18 00:17:00|42002.8|41982.8|42009.9|41989.9|42009.9|41989.9|42002.8|41982.8|11
1623975430000|2021-06-18 00:17:10|42012|41992|42010.3|41990.3|42017.4|41997.4|42009.9|41989.9|9
1623975440000|2021-06-18 00:17:20|42012.4|41992.4|42018.2|41998.2|42020.7|42000.7|42012.4|41992.4|5
1623975450000|2021-06-18 00:17:30|42017.8|41997.8|42010.7|41990.7|42017.8|41997.8|42010.7|41990.7|5
1623975460000|2021-06-18 00:17:40|42010.3|41990.3|42005.3|41985.3|42010.3|41990.3|42005.3|41985.3|0
1623975470000|2021-06-18 00:17:50|42012.4|41992.4|42014.5|41994.5|42014.5|41994.5|42012.4|41992.4|2
1623975480000|2021-06-18 00:18:00|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42012.8|41992.8|1
1623975500000|2021-06-18 00:18:20|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|3
1623975510000|2021-06-18 00:18:30|42014.9|41994.9|42019.9|41999.9|42019.9|41999.9|42014.9|41994.9|6
1623975520000|2021-06-18 00:18:40|42020.7|42000.7|42024.9|42004.9|42027.4|42007.4|42020.7|42000.7|5
1623975530000|2021-06-18 00:18:50|42022.8|42002.8|42027.4|42007.4|42027.4|42007.4|42022.8|42002.8|1
1623975540000|2021-06-18 00:19:00|42027|42007|42024.9|42004.9|42027|42007|42024.9|42004.9|0
1623975550000|2021-06-18 00:19:10|42022.8|42002.8|42027.4|42007.4|42029.5|42009.5|42022.4|42002.4|7
1623975560000|2021-06-18 00:19:20|42027|42007|42022.8|42002.8|42027.4|42007.4|42022.8|42002.8|10
1623975570000|2021-06-18 00:19:30|42020.3|42000.3|42023.2|42003.2|42023.2|42003.2|42020.3|42000.3|5
1623975580000|2021-06-18 00:19:40|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|1
1623975590000|2021-06-18 00:19:50|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|1
1623975600000|2021-06-18 00:20:00|42025.3|42005.3|42057.4|42037.4|42057.4|42037.4|42022.8|42002.8|42
1623975610000|2021-06-18 00:20:10|42047.8|42027.8|42057.8|42037.8|42062.4|42042.4|42047.8|42027.8|21
1623975620000|2021-06-18 00:20:20|42058.2|42038.2|42057.8|42037.8|42058.2|42038.2|42055.3|42035.3|2
1623975630000|2021-06-18 00:20:30|42055.3|42035.3|42052.4|42032.4|42058.2|42038.2|42052.4|42032.4|4
1623975640000|2021-06-18 00:20:40|42050.3|42030.3|42052.8|42032.8|42053.2|42033.2|42050.3|42030.3|4
1623975650000|2021-06-18 00:20:50|42053.2|42033.2|42053.2|42033.2|42053.6|42033.6|42053.2|42033.2|5
1623975660000|2021-06-18 00:21:00|42052.8|42032.8|42050.7|42030.7|42052.8|42032.8|42050.7|42030.7|2
1623975670000|2021-06-18 00:21:10|42050.3|42030.3|42044.9|42024.9|42050.3|42030.3|42044.5|42024.5|3
1623975680000|2021-06-18 00:21:20|42042.8|42022.8|42044.9|42024.9|42044.9|42024.9|42040.3|42020.3|1
1623975690000|2021-06-18 00:21:30|42042.8|42022.8|42042.8|42022.8|42045.3|42025.3|42042.8|42022.8|3
1623975700000|2021-06-18 00:21:40|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|1
1623975710000|2021-06-18 00:21:50|42044.9|42024.9|42042.8|42022.8|42044.9|42024.9|42038.2|42018.2|7
1623975720000|2021-06-18 00:22:00|42044.9|42024.9|42042.4|42022.4|42044.9|42024.9|42042.4|42022.4|2
1623975730000|2021-06-18 00:22:10|42042.8|42022.8|42047.4|42027.4|42047.4|42027.4|42038.2|42018.2|30
1623975740000|2021-06-18 00:22:20|42049.5|42029.5|42057.4|42037.4|42057.8|42037.8|42049.5|42029.5|6
1623975750000|2021-06-18 00:22:30|42055.3|42035.3|42062.8|42042.8|42067.4|42047.4|42055.3|42035.3|13
1623975760000|2021-06-18 00:22:40|42062|42042|42062|42042|42062|42042|42062|42042|2
1623975770000|2021-06-18 00:22:50|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|5
1623975780000|2021-06-18 00:23:00|42057|42037|42059.9|42039.9|42059.9|42039.9|42055.3|42035.3|10
1623975790000|2021-06-18 00:23:10|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|1
1623975800000|2021-06-18 00:23:20|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42058.2|42038.2|1
1623975810000|2021-06-18 00:23:30|42058.2|42038.2|42060.3|42040.3|42060.3|42040.3|42058.2|42038.2|0
1623975820000|2021-06-18 00:23:40|42058.2|42038.2|42062.4|42042.4|42062.8|42042.8|42058.2|42038.2|1
1623975830000|2021-06-18 00:23:50|42062.8|42042.8|42062.4|42042.4|42062.8|42042.8|42062.4|42042.4|3
1623975840000|2021-06-18 00:24:00|42063.6|42043.6|42068.2|42048.2|42068.2|42048.2|42063.6|42043.6|4
1623975850000|2021-06-18 00:24:10|42065.7|42045.7|42065.3|42045.3|42065.7|42045.7|42064.9|42044.9|1
1623975860000|2021-06-18 00:24:20|42063.2|42043.2|42059.9|42039.9|42063.2|42043.2|42059.9|42039.9|4
1623975880000|2021-06-18 00:24:40|42060.3|42040.3|42060.3|42040.3|42060.7|42040.7|42060.3|42040.3|4
1623975890000|2021-06-18 00:24:50|42060.7|42040.7|42067.8|42047.8|42067.8|42047.8|42060.3|42040.3|4
1623975900000|2021-06-18 00:25:00|42065.7|42045.7|42072.4|42052.4|42073.2|42053.2|42065.3|42045.3|18
1623975910000|2021-06-18 00:25:10|42070.3|42050.3|42065.7|42045.7|42070.3|42050.3|42065.7|42045.7|2
1623975920000|2021-06-18 00:25:20|42067.8|42047.8|42043.2|42023.2|42067.8|42047.8|42038.2|42018.2|14
1623975930000|2021-06-18 00:25:30|42042.4|42022.4|42040.3|42020.3|42042.4|42022.4|42036.1|42016.1|2
1623975940000|2021-06-18 00:25:40|42040.7|42020.7|42035.7|42015.7|42042.8|42022.8|42035.7|42015.7|1
1623975960000|2021-06-18 00:26:00|42033.6|42013.6|42033.2|42013.2|42033.6|42013.6|42033.2|42013.2|0
1623975970000|2021-06-18 00:26:10|42030.3|42010.3|42027.8|42007.8|42030.3|42010.3|42023.6|42003.6|4
1623975980000|2021-06-18 00:26:20|||||||||3
1623975990000|2021-06-18 00:26:30|42023.2|42003.2|42020.3|42000.3|42025.3|42005.3|42020.3|42000.3|3
1623976000000|2021-06-18 00:26:40|42019.9|41999.9|42018.2|41998.2|42020.3|42000.3|42017.8|41997.8|3
1623976010000|2021-06-18 00:26:50|42017.8|41997.8|42020.7|42000.7|42020.7|42000.7|42017.8|41997.8|4
1623976020000|2021-06-18 00:27:00|42023.2|42003.2|42025.7|42005.7|42025.7|42005.7|42023.2|42003.2|2
1623976030000|2021-06-18 00:27:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1623976040000|2021-06-18 00:27:20|42022.8|42002.8|42025.7|42005.7|42025.7|42005.7|42022.8|42002.8|1
1623976050000|2021-06-18 00:27:30|42023.2|42003.2|42030.3|42010.3|42030.3|42010.3|42023.2|42003.2|0
1623976060000|2021-06-18 00:27:40|42031.1|42011.1|42031.1|42011.1|42033.6|42013.6|42031.1|42011.1|3
1623976070000|2021-06-18 00:27:50|42030.7|42010.7|42031.1|42011.1|42031.1|42011.1|42030.7|42010.7|0
1623976090000|2021-06-18 00:28:10|42030.7|42010.7|42025.3|42005.3|42030.7|42010.7|42025.3|42005.3|2
1623976100000|2021-06-18 00:28:20|42024.9|42004.9|42018.6|41998.6|42024.9|42004.9|42018.2|41998.2|1
1623976110000|2021-06-18 00:28:30|42020.7|42000.7|42018.2|41998.2|42022.8|42002.8|42018.2|41998.2|3
1623976120000|2021-06-18 00:28:40|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|1
1623976130000|2021-06-18 00:28:50|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|1
1623976140000|2021-06-18 00:29:00|42014.9|41994.9|42012.8|41992.8|42014.9|41994.9|42010.7|41990.7|5
1623976150000|2021-06-18 00:29:10|42022|42002|42030.7|42010.7|42030.7|42010.7|42022|42002|7
1623976160000|2021-06-18 00:29:20|42030.3|42010.3|42030.3|42010.3|42030.7|42010.7|42028.2|42008.2|0
1623976170000|2021-06-18 00:29:30|42028.2|42008.2|42037.4|42017.4|42037.4|42017.4|42028.2|42008.2|0
1623976180000|2021-06-18 00:29:40|42035.3|42015.3|42035.3|42015.3|42037.4|42017.4|42035.3|42015.3|0
1623976190000|2021-06-18 00:29:50|42035.7|42015.7|42042.4|42022.4|42042.4|42022.4|42035.7|42015.7|0
1623976200000|2021-06-18 00:30:00|42042|42022|42039.9|42019.9|42042|42022|42039.9|42019.9|0
1623976210000|2021-06-18 00:30:10|42042.4|42022.4|42037.8|42017.8|42042.8|42022.8|42037.8|42017.8|8
1623976220000|2021-06-18 00:30:20|42037.4|42017.4|42037.8|42017.8|42037.8|42017.8|42037.4|42017.4|1
1623976230000|2021-06-18 00:30:30|42037.4|42017.4|42042.4|42022.4|42042.4|42022.4|42037.4|42017.4|1
1623976250000|2021-06-18 00:30:50|||||||||1
1623976260000|2021-06-18 00:31:00|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|0
1623976270000|2021-06-18 00:31:10|42042.4|42022.4|42045.3|42025.3|42045.3|42025.3|42042.4|42022.4|6
1623976280000|2021-06-18 00:31:20|42047.8|42027.8|42047.8|42027.8|42052.4|42032.4|42047.4|42027.4|0
1623976290000|2021-06-18 00:31:30|42047.4|42027.4|42047.4|42027.4|42047.8|42027.8|42047.4|42027.4|0
1623976300000|2021-06-18 00:31:40|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|2
1623976310000|2021-06-18 00:31:50|42047.4|42027.4|42047.8|42027.8|42047.8|42027.8|42047.4|42027.4|1
1623976320000|2021-06-18 00:32:00|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42043.2|42023.2|2
1623976330000|2021-06-18 00:32:10|42043.2|42023.2|42038.2|42018.2|42045.3|42025.3|42036.1|42016.1|5
1623976360000|2021-06-18 00:32:40|42040.7|42020.7|42040.3|42020.3|42042.8|42022.8|42040.3|42020.3|2
1623976370000|2021-06-18 00:32:50|42042.4|42022.4|42038.2|42018.2|42042.4|42022.4|42038.2|42018.2|0
1623976380000|2021-06-18 00:33:00|42036.1|42016.1|42035.7|42015.7|42036.1|42016.1|42033.2|42013.2|5
1623976390000|2021-06-18 00:33:10|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|0
1623976400000|2021-06-18 00:33:20|42038.6|42018.6|42038.2|42018.2|42038.6|42018.6|42038.2|42018.2|0
1623976410000|2021-06-18 00:33:30|42038.6|42018.6|42050.3|42030.3|42050.3|42030.3|42038.6|42018.6|0
1623976420000|2021-06-18 00:33:40|42050.7|42030.7|42052.8|42032.8|42054.9|42034.9|42050.7|42030.7|10
1623976430000|2021-06-18 00:33:50|42055.3|42035.3|42057.4|42037.4|42057.4|42037.4|42055.3|42035.3|3
1623976440000|2021-06-18 00:34:00|42055.3|42035.3|42053.2|42033.2|42055.3|42035.3|42053.2|42033.2|0
1623976450000|2021-06-18 00:34:10|42052.8|42032.8|42048.2|42028.2|42052.8|42032.8|42048.2|42028.2|14
1623976460000|2021-06-18 00:34:20|42050.3|42030.3|42048.2|42028.2|42050.3|42030.3|42048.2|42028.2|0
1623976470000|2021-06-18 00:34:30|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|2
1623976480000|2021-06-18 00:34:40|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|4
1623976490000|2021-06-18 00:34:50|42049.9|42029.9|42045.3|42025.3|42049.9|42029.9|42045.3|42025.3|4
1623976500000|2021-06-18 00:35:00|42043.2|42023.2|42040.7|42020.7|42045.3|42025.3|42040.7|42020.7|3
1623976510000|2021-06-18 00:35:10|42042.8|42022.8|42042.4|42022.4|42042.8|42022.8|42040.3|42020.3|2
1623976530000|2021-06-18 00:35:30|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|1
1623976540000|2021-06-18 00:35:40|42035.7|42015.7|42035.3|42015.3|42035.7|42015.7|42033.2|42013.2|5
1623976550000|2021-06-18 00:35:50|42037.4|42017.4|42037.8|42017.8|42037.8|42017.8|42035.3|42015.3|0
1623976560000|2021-06-18 00:36:00|42037.4|42017.4|42035.3|42015.3|42037.4|42017.4|42035.3|42015.3|0
1623976570000|2021-06-18 00:36:10|42032.8|42012.8|42032.8|42012.8|42034.9|42014.9|42032.8|42012.8|3
1623976580000|2021-06-18 00:36:20|42032.4|42012.4|42030.3|42010.3|42032.4|42012.4|42030.3|42010.3|2
1623976590000|2021-06-18 00:36:30|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42025.7|42005.7|1
1623976620000|2021-06-18 00:37:00|42023.6|42003.6|42022.8|42002.8|42023.6|42003.6|42022.8|42002.8|9
1623976630000|2021-06-18 00:37:10|42025.3|42005.3|42023.2|42003.2|42025.3|42005.3|42023.2|42003.2|3
1623976640000|2021-06-18 00:37:20|42022.8|42002.8|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|1
1623976650000|2021-06-18 00:37:30|42020.3|42000.3|42022.8|42002.8|42022.8|42002.8|42018.2|41998.2|12
1623976660000|2021-06-18 00:37:40|42024.9|42004.9|42022.8|42002.8|42024.9|42004.9|42022.8|42002.8|0
1623976670000|2021-06-18 00:37:50|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|0
1623976690000|2021-06-18 00:38:10|42018.2|41998.2|42016.1|41996.1|42018.2|41998.2|42016.1|41996.1|3
1623976700000|2021-06-18 00:38:20|42018.2|41998.2|42017.4|41997.4|42018.2|41998.2|42014.9|41994.9|6
1623976710000|2021-06-18 00:38:30|42012.4|41992.4|42010.3|41990.3|42012.8|41992.8|42010.3|41990.3|4
1623976720000|2021-06-18 00:38:40|42012.8|41992.8|42014.9|41994.9|42014.9|41994.9|42010.3|41990.3|0
1623976730000|2021-06-18 00:38:50|42012.4|41992.4|42012.4|41992.4|42014.9|41994.9|42010.3|41990.3|0
1623976740000|2021-06-18 00:39:00|42010.3|41990.3|42010.3|41990.3|42012.4|41992.4|42010.3|41990.3|0
1623976750000|2021-06-18 00:39:10|42008.2|41988.2|42010.3|41990.3|42010.3|41990.3|42008.2|41988.2|1
1623976760000|2021-06-18 00:39:20|42009.9|41989.9|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|0
1623976770000|2021-06-18 00:39:30|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|0
1623976780000|2021-06-18 00:39:40|42007.4|41987.4|42007.4|41987.4|42007.8|41987.8|42005.3|41985.3|2
1623976790000|2021-06-18 00:39:50|42007.8|41987.8|42004.9|41984.9|42007.8|41987.8|42002.8|41982.8|2
1623976800000|2021-06-18 00:40:00|42002.8|41982.8|42002.4|41982.4|42002.8|41982.8|42000.3|41980.3|3
1623976810000|2021-06-18 00:40:10|42000.3|41980.3|41998.2|41978.2|42000.3|41980.3|41998.2|41978.2|1
1623976820000|2021-06-18 00:40:20|42000.3|41980.3|41998.2|41978.2|42000.3|41980.3|41998.2|41978.2|0
1623976830000|2021-06-18 00:40:30|42002.4|41982.4|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|4
1623976840000|2021-06-18 00:40:40|42007|41987|42007|41987|42007|41987|42007|41987|0
1623976850000|2021-06-18 00:40:50|42005.3|41985.3|42007.4|41987.4|42007.4|41987.4|42002.8|41982.8|3
1623976860000|2021-06-18 00:41:00|42004.9|41984.9|41997.8|41977.8|42004.9|41984.9|41997.8|41977.8|5
1623976870000|2021-06-18 00:41:10|41999.9|41979.9|42002.8|41982.8|42002.8|41982.8|41999.9|41979.9|3
1623976880000|2021-06-18 00:41:20|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|0
1623976900000|2021-06-18 00:41:40|42007.4|41987.4|42007.4|41987.4|42007.8|41987.8|42007.4|41987.4|3
1623976910000|2021-06-18 00:41:50|42010.3|41990.3|42012.4|41992.4|42012.8|41992.8|42010.3|41990.3|2
1623976920000|2021-06-18 00:42:00|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|3
1623976930000|2021-06-18 00:42:10|42010.7|41990.7|42018.2|41998.2|42018.2|41998.2|42010.7|41990.7|2
1623976940000|2021-06-18 00:42:20|42022.4|42002.4|42017.8|41997.8|42022.4|42002.4|42017.8|41997.8|0
1623976950000|2021-06-18 00:42:30|42017.4|41997.4|42017.8|41997.8|42017.8|41997.8|42017.4|41997.4|1
1623976960000|2021-06-18 00:42:40|42022.4|42002.4|42024.5|42004.5|42024.5|42004.5|42022.4|42002.4|3
1623976970000|2021-06-18 00:42:50|42026.6|42006.6|42027.4|42007.4|42027.4|42007.4|42026.6|42006.6|3
1623976980000|2021-06-18 00:43:00|42029.9|42009.9|42037.4|42017.4|42037.4|42017.4|42029.9|42009.9|4
1623976990000|2021-06-18 00:43:10|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|0
1623977000000|2021-06-18 00:43:20|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|1
1623977010000|2021-06-18 00:43:30|42037.4|42017.4|42035.3|42015.3|42037.4|42017.4|42035.3|42015.3|0
1623977020000|2021-06-18 00:43:40|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|1
1623977040000|2021-06-18 00:44:00|42037.8|42017.8|42032.8|42012.8|42037.8|42017.8|42032.8|42012.8|1
1623977050000|2021-06-18 00:44:10|42033.2|42013.2|42035.3|42015.3|42035.3|42015.3|42033.2|42013.2|5
1623977060000|2021-06-18 00:44:20|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|42035.3|42015.3|0
1623977070000|2021-06-18 00:44:30|42035.3|42015.3|42034.5|42014.5|42035.3|42015.3|42034.5|42014.5|2
1623977080000|2021-06-18 00:44:40|42034.9|42014.9|42030.3|42010.3|42034.9|42014.9|42030.3|42010.3|1
1623977090000|2021-06-18 00:44:50|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|1
1623977100000|2021-06-18 00:45:00|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|2
1623977110000|2021-06-18 00:45:10|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|2
1623977120000|2021-06-18 00:45:20|||||||||1
1623977130000|2021-06-18 00:45:30|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1623977140000|2021-06-18 00:45:40|42034.5|42014.5|42034.5|42014.5|42036.6|42016.6|42032.4|42012.4|0
1623977150000|2021-06-18 00:45:50|42036.6|42016.6|42045.7|42025.7|42045.7|42025.7|42034.5|42014.5|8
1623977160000|2021-06-18 00:46:00|42045.3|42025.3|42042.8|42022.8|42045.3|42025.3|42042.8|42022.8|4
1623977170000|2021-06-18 00:46:10|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42033.2|42013.2|3
1623977180000|2021-06-18 00:46:20|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|2
1623977190000|2021-06-18 00:46:30|42031.1|42011.1|42032.8|42012.8|42033.2|42013.2|42031.1|42011.1|1
1623977200000|2021-06-18 00:46:40|42032.4|42012.4|42027.8|42007.8|42032.4|42012.4|42027.8|42007.8|2
1623977210000|2021-06-18 00:46:50|42025.3|42005.3|42023.2|42003.2|42025.3|42005.3|42023.2|42003.2|1
1623977220000|2021-06-18 00:47:00|42022.4|42002.4|42018.2|41998.2|42023.2|42003.2|42018.2|41998.2|2
1623977240000|2021-06-18 00:47:20|42014|41994|42014|41994|42014|41994|42014|41994|0
1623977250000|2021-06-18 00:47:30|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|0
1623977260000|2021-06-18 00:47:40|42016.1|41996.1|42017.8|41997.8|42018.2|41998.2|42013.6|41993.6|4
1623977270000|2021-06-18 00:47:50|42018.2|41998.2|42015.7|41995.7|42018.2|41998.2|42015.7|41995.7|1
1623977280000|2021-06-18 00:48:00|42015.3|41995.3|42010.3|41990.3|42015.3|41995.3|42010.3|41990.3|2
1623977290000|2021-06-18 00:48:10|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|4
1623977330000|2021-06-18 00:48:50|42012|41992|42005.3|41985.3|42012|41992|42003.6|41983.6|2
1623977340000|2021-06-18 00:49:00|42007.8|41987.8|42003.2|41983.2|42007.8|41987.8|42003.2|41983.2|10
1623977350000|2021-06-18 00:49:10|42002.8|41982.8|42003.2|41983.2|42007.4|41987.4|42002.8|41982.8|0
1623977370000|2021-06-18 00:49:30|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|1
1623977380000|2021-06-18 00:49:40|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|0
1623977390000|2021-06-18 00:49:50|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|0
1623977400000|2021-06-18 00:50:00|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|1
1623977410000|2021-06-18 00:50:10|42007.4|41987.4|42003.2|41983.2|42007.4|41987.4|42003.2|41983.2|1
1623977420000|2021-06-18 00:50:20|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|0
1623977430000|2021-06-18 00:50:30|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1623977440000|2021-06-18 00:50:40|42005.3|41985.3|42002.8|41982.8|42005.3|41985.3|42002.8|41982.8|3
1623977450000|2021-06-18 00:50:50|42000.7|41980.7|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|0
1623977460000|2021-06-18 00:51:00|41998.2|41978.2|42003.2|41983.2|42003.2|41983.2|41998.2|41978.2|1
1623977470000|2021-06-18 00:51:10|42002.8|41982.8|42000.3|41980.3|42002.8|41982.8|41998.2|41978.2|0
1623977480000|2021-06-18 00:51:20|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|0
1623977490000|2021-06-18 00:51:30|41998.6|41978.6|41999|41979|41999|41979|41998.6|41978.6|6
1623977510000|2021-06-18 00:51:50|41998.6|41978.6|42002.8|41982.8|42002.8|41982.8|41998.6|41978.6|0
1623977530000|2021-06-18 00:52:10|||||||||4
1623977540000|2021-06-18 00:52:20|42000.3|41980.3|42000.3|41980.3|42002.8|41982.8|41999.9|41979.9|1
1623977550000|2021-06-18 00:52:30|42002.8|41982.8|42000.3|41980.3|42002.8|41982.8|42000.3|41980.3|0
1623977560000|2021-06-18 00:52:40|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|3
1623977570000|2021-06-18 00:52:50|41997.8|41977.8|41997.4|41977.4|41997.8|41977.8|41997.4|41977.4|1
1623977580000|2021-06-18 00:53:00|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|1
1623977590000|2021-06-18 00:53:10|41994.5|41974.5|41990.3|41970.3|41994.5|41974.5|41990.3|41970.3|3
1623977600000|2021-06-18 00:53:20|41988.2|41968.2|41972.8|41952.8|41988.2|41968.2|41972.8|41952.8|18
1623977610000|2021-06-18 00:53:30|41972.4|41952.4|41968.2|41948.2|41972.8|41952.8|41968.2|41948.2|3
1623977620000|2021-06-18 00:53:40|41970.7|41950.7|41958.2|41938.2|41970.7|41950.7|41958.2|41938.2|13
1623977630000|2021-06-18 00:53:50|41955.7|41935.7|41955.7|41935.7|41957.8|41937.8|41953.2|41933.2|3
1623977640000|2021-06-18 00:54:00|41955.3|41935.3|41953.2|41933.2|41955.3|41935.3|41952.8|41932.8|4
1623977650000|2021-06-18 00:54:10|41952.8|41932.8|41948.2|41928.2|41952.8|41932.8|41948.2|41928.2|7
1623977660000|2021-06-18 00:54:20|41946.1|41926.1|41948.2|41928.2|41948.2|41928.2|41946.1|41926.1|4
1623977670000|2021-06-18 00:54:30|41948.6|41928.6|41954.9|41934.9|41955.3|41935.3|41948.6|41928.6|11
1623977680000|2021-06-18 00:54:40|41954.5|41934.5|41955.3|41935.3|41955.3|41935.3|41954.5|41934.5|8
1623977690000|2021-06-18 00:54:50|41957.4|41937.4|41965.7|41945.7|41965.7|41945.7|41957.4|41937.4|2
1623977700000|2021-06-18 00:55:00|41967.8|41947.8|41962.8|41942.8|41967.8|41947.8|41958.2|41938.2|11
1623977710000|2021-06-18 00:55:10|41960.7|41940.7|41965.3|41945.3|41965.3|41945.3|41960.7|41940.7|4
1623977720000|2021-06-18 00:55:20|41967.4|41947.4|41975.3|41955.3|41975.3|41955.3|41967.4|41947.4|12
1623977730000|2021-06-18 00:55:30|41975.7|41955.7|41962.8|41942.8|41975.7|41955.7|41962.4|41942.4|220
1623977740000|2021-06-18 00:55:40|41964.5|41944.5|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|5
1623977750000|2021-06-18 00:55:50|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|3
1623977760000|2021-06-18 00:56:00|41959.5|41939.5|41954.9|41934.9|41959.5|41939.5|41954.9|41934.9|4
1623977770000|2021-06-18 00:56:10|41954.5|41934.5|41957|41937|41957|41937|41954.1|41934.1|2
1623977780000|2021-06-18 00:56:20|41959.1|41939.1|41957.4|41937.4|41959.1|41939.1|41954.9|41934.9|3
1623977790000|2021-06-18 00:56:30|41957|41937|41960.3|41940.3|41962.4|41942.4|41957|41937|3
1623977800000|2021-06-18 00:56:40|41962.4|41942.4|41962|41942|41962.4|41942.4|41962|41942|0
1623977810000|2021-06-18 00:56:50|41967|41947|41967.4|41947.4|41967.4|41947.4|41967|41947|1
1623977820000|2021-06-18 00:57:00|41967|41947|41967|41947|41967|41947|41967|41947|2
1623977840000|2021-06-18 00:57:20|41966.6|41946.6|41962.4|41942.4|41966.6|41946.6|41962.4|41942.4|1
1623977850000|2021-06-18 00:57:30|41962|41942|41962.4|41942.4|41962.4|41942.4|41962|41942|4
1623977860000|2021-06-18 00:57:40|41962.8|41942.8|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|3
1623977870000|2021-06-18 00:57:50|41962|41942|41964.9|41944.9|41964.9|41944.9|41959.9|41939.9|2
1623977880000|2021-06-18 00:58:00|41964.5|41944.5|41964.9|41944.9|41964.9|41944.9|41964.5|41944.5|1
1623977890000|2021-06-18 00:58:10|41971.1|41951.1|41989.1|41969.1|41989.1|41969.1|41971.1|41951.1|6
1623977900000|2021-06-18 00:58:20|41987|41967|41992|41972|41992.4|41972.4|41987|41967|4
1623977910000|2021-06-18 00:58:30|41994.1|41974.1|42002.4|41982.4|42007.4|41987.4|41992|41972|13
1623977920000|2021-06-18 00:58:40|42000.3|41980.3|42004.5|41984.5|42004.5|41984.5|41999.9|41979.9|7
1623977930000|2021-06-18 00:58:50|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|9
1623977940000|2021-06-18 00:59:00|42002.4|41982.4|41999.5|41979.5|42002.4|41982.4|41999.5|41979.5|4
1623977950000|2021-06-18 00:59:10|42002|41982|42007|41987|42007|41987|42002|41982|12
1623977960000|2021-06-18 00:59:20|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|0
1623977970000|2021-06-18 00:59:30|42007|41987|42004.5|41984.5|42007|41987|42004.5|41984.5|7
1623977980000|2021-06-18 00:59:40|42003.7|41983.7|41997|41977|42003.7|41983.7|41997|41977|3
1623977990000|2021-06-18 00:59:50|41996.6|41976.6|41999.5|41979.5|41999.5|41979.5|41989.9|41969.9|13
1623978000000|2021-06-18 01:00:00|42004.1|41984.1|42079.5|42059.5|42094.1|42074.1|42002|41982|106
1623978010000|2021-06-18 01:00:10|42074.5|42054.5|42067|42047|42077|42057|42042|42022|80
1623978020000|2021-06-18 01:00:20|42064.9|42044.9|42075.3|42055.3|42082|42062|42057.4|42037.4|59
1623978030000|2021-06-18 01:00:30|42077.4|42057.4|42082|42062|42089.1|42069.1|42077|42057|32
1623978040000|2021-06-18 01:00:40|42082.4|42062.4|42084.5|42064.5|42094.9|42074.9|42076.6|42056.6|56
1623978050000|2021-06-18 01:00:50|42086.6|42066.6|42086.6|42066.6|42094.9|42074.9|42086.6|42066.6|35
1623978060000|2021-06-18 01:01:00|42089.5|42069.5|42076.6|42056.6|42094.5|42074.5|42074.1|42054.1|34
1623978070000|2021-06-18 01:01:10|42074.5|42054.5|42084.5|42064.5|42084.5|42064.5|42064.5|42044.5|52
1623978080000|2021-06-18 01:01:20|42082.4|42062.4|42077|42057|42087.4|42067.4|42074.5|42054.5|28
1623978090000|2021-06-18 01:01:30|42074.5|42054.5|42047.4|42027.4|42074.5|42054.5|42047.4|42027.4|25
1623978100000|2021-06-18 01:01:40|42044.9|42024.9|42077|42057|42077|42057|42042.4|42022.4|21
1623978110000|2021-06-18 01:01:50|42074.5|42054.5|42079.5|42059.5|42079.5|42059.5|42071.6|42051.6|23
1623978120000|2021-06-18 01:02:00|42082|42062|42082|42062|42082.4|42062.4|42075.3|42055.3|17
1623978130000|2021-06-18 01:02:10|42082.4|42062.4|42081.6|42061.6|42087|42067|42077|42057|23
1623978140000|2021-06-18 01:02:20|42082.4|42062.4|42086.6|42066.6|42087|42067|42081.6|42061.6|22
1623978150000|2021-06-18 01:02:30|42084.5|42064.5|42071.6|42051.6|42087.4|42067.4|42071.6|42051.6|11
1623978160000|2021-06-18 01:02:40|42067|42047|42062.4|42042.4|42067|42047|42061.6|42041.6|23
1623978170000|2021-06-18 01:02:50|42062|42042|42054.1|42034.1|42064.1|42044.1|42047|42027|32
1623978180000|2021-06-18 01:03:00|42053.7|42033.7|42032.8|42012.8|42056.6|42036.6|42024.5|42004.5|15
1623978190000|2021-06-18 01:03:10|42034.9|42014.9|42042|42022|42051.6|42031.6|42034.9|42014.9|20
1623978200000|2021-06-18 01:03:20|42041.6|42021.6|42049.5|42029.5|42049.5|42029.5|42041.6|42021.6|9
1623978210000|2021-06-18 01:03:30|42052|42032|42067.4|42047.4|42069.5|42049.5|42052|42032|11
1623978220000|2021-06-18 01:03:40|42069.5|42049.5|42077.4|42057.4|42082|42062|42067|42047|16
1623978230000|2021-06-18 01:03:50|42074.9|42054.9|42067|42047|42077|42057|42067|42047|3
1623978240000|2021-06-18 01:04:00|42072.4|42052.4|42067.4|42047.4|42072.4|42052.4|42067.4|42047.4|12
1623978250000|2021-06-18 01:04:10|42067|42047|42062|42042|42067|42047|42057.4|42037.4|7
1623978260000|2021-06-18 01:04:20|42062.4|42042.4|42077.4|42057.4|42077.4|42057.4|42062.4|42042.4|26
1623978270000|2021-06-18 01:04:30|42087.8|42067.8|42081.2|42061.2|42091.6|42071.6|42081.2|42061.2|24
1623978280000|2021-06-18 01:04:40|42079.1|42059.1|42079.1|42059.1|42082|42062|42079.1|42059.1|9
1623978290000|2021-06-18 01:04:50|42078.3|42058.3|42076.6|42056.6|42081.6|42061.6|42076.6|42056.6|7
1623978300000|2021-06-18 01:05:00|42074.5|42054.5|42074.9|42054.9|42074.9|42054.9|42063.7|42043.7|26
1623978310000|2021-06-18 01:05:10|42077.4|42057.4|42087|42067|42089.9|42069.9|42077.4|42057.4|20
1623978320000|2021-06-18 01:05:20|42087.4|42067.4|42112|42092|42112|42092|42087|42067|26
1623978330000|2021-06-18 01:05:30|42107|42087|42112|42092|42112|42092|42107|42087|26
1623978340000|2021-06-18 01:05:40|42111.6|42091.6|42112|42092|42117|42097|42109.5|42089.5|18
1623978350000|2021-06-18 01:05:50|42111.6|42091.6|42114.5|42094.5|42116.6|42096.6|42109.5|42089.5|8
1623978360000|2021-06-18 01:06:00|42117|42097|42127|42107|42129.5|42109.5|42117|42097|35
1623978370000|2021-06-18 01:06:10|42129.5|42109.5|42146.6|42126.6|42151.6|42131.6|42127.4|42107.4|41
1623978380000|2021-06-18 01:06:20|42156.2|42136.2|42188.7|42168.7|42188.7|42168.7|42151.6|42131.6|103
1623978390000|2021-06-18 01:06:30|42186.6|42166.6|42182|42162|42192|42172|42177|42157|32
1623978400000|2021-06-18 01:06:40|42184.5|42164.5|42167|42147|42184.5|42164.5|42164.1|42144.1|28
1623978410000|2021-06-18 01:06:50|42171.6|42151.6|42162|42142|42174.5|42154.5|42159.5|42139.5|21
1623978420000|2021-06-18 01:07:00|42167|42147|42155.8|42135.8|42171.6|42151.6|42152|42132|28
1623978430000|2021-06-18 01:07:10|42152|42132|42159.5|42139.5|42172|42152|42151.6|42131.6|27
1623978440000|2021-06-18 01:07:20|42162.4|42142.4|42156.6|42136.6|42162.8|42142.8|42151.6|42131.6|16
1623978450000|2021-06-18 01:07:30|42162|42142|42117.4|42097.4|42162|42142|42114.5|42094.5|38
1623978460000|2021-06-18 01:07:40|42122|42102|42142|42122|42145.8|42125.8|42117.4|42097.4|24
1623978470000|2021-06-18 01:07:50|42146.6|42126.6|42131.6|42111.6|42146.6|42126.6|42127.4|42107.4|8
1623978480000|2021-06-18 01:08:00|42132|42112|42132.4|42112.4|42139.5|42119.5|42131.6|42111.6|10
1623978490000|2021-06-18 01:08:10|42134.5|42114.5|42131.6|42111.6|42134.5|42114.5|42131.6|42111.6|19
1623978500000|2021-06-18 01:08:20|42127.4|42107.4|42141.6|42121.6|42141.6|42121.6|42127|42107|12
1623978510000|2021-06-18 01:08:30|42137.4|42117.4|42134.9|42114.9|42141.6|42121.6|42134.9|42114.9|4
1623978520000|2021-06-18 01:08:40|42134.5|42114.5|42127|42107|42134.5|42114.5|42127|42107|14
1623978530000|2021-06-18 01:08:50|42127.4|42107.4|42141.6|42121.6|42141.6|42121.6|42127.4|42107.4|5
1623978540000|2021-06-18 01:09:00|42136.6|42116.6|42146.6|42126.6|42146.6|42126.6|42136.6|42116.6|19
1623978550000|2021-06-18 01:09:10|42142|42122|42152|42132|42152|42132|42139.5|42119.5|18
1623978560000|2021-06-18 01:09:20|42154.1|42134.1|42151.6|42131.6|42157|42137|42151.6|42131.6|11
1623978570000|2021-06-18 01:09:30|42151.2|42131.2|42141.6|42121.6|42151.2|42131.2|42141.6|42121.6|22
1623978580000|2021-06-18 01:09:40|42144.1|42124.1|42147|42127|42147|42127|42141.6|42121.6|23
1623978590000|2021-06-18 01:09:50|42146.6|42126.6|42141.6|42121.6|42146.6|42126.6|42141.6|42121.6|10
1623978600000|2021-06-18 01:10:00|42141.2|42121.2|42136.6|42116.6|42141.2|42121.2|42132|42112|17
1623978610000|2021-06-18 01:10:10|42137|42117|42166.6|42146.6|42166.6|42146.6|42132|42112|15
1623978620000|2021-06-18 01:10:20|42164.1|42144.1|42157|42137|42164.1|42144.1|42156.6|42136.6|20
1623978630000|2021-06-18 01:10:30|42156.6|42136.6|42152.4|42132.4|42156.6|42136.6|42152|42132|5
1623978640000|2021-06-18 01:10:40|42152|42132|42157|42137|42157|42137|42151.6|42131.6|14
1623978650000|2021-06-18 01:10:50|42159.1|42139.1|42162|42142|42166.2|42146.2|42152|42132|14
1623978660000|2021-06-18 01:11:00|42157.8|42137.8|42142|42122|42157.8|42137.8|42137.4|42117.4|10
1623978670000|2021-06-18 01:11:10|42137.4|42117.4|42137.4|42117.4|42142|42122|42137.4|42117.4|6
1623978680000|2021-06-18 01:11:20|42137|42117|42152|42132|42152|42132|42136.6|42116.6|34
1623978690000|2021-06-18 01:11:30|42154.1|42134.1|42157|42137|42157|42137|42149.1|42129.1|15
1623978700000|2021-06-18 01:11:40|42154.5|42134.5|42167|42147|42167.4|42147.4|42154.5|42134.5|11
1623978710000|2021-06-18 01:11:50|42162.8|42142.8|42172.4|42152.4|42172.4|42152.4|42162.8|42142.8|15
1623978720000|2021-06-18 01:12:00|42172|42152|42149.5|42129.5|42172|42152|42149.5|42129.5|9
1623978730000|2021-06-18 01:12:10|42144.9|42124.9|42151.6|42131.6|42156.2|42136.2|42144.5|42124.5|15
1623978740000|2021-06-18 01:12:20|42149.5|42129.5|42149.1|42129.1|42151.6|42131.6|42149.1|42129.1|1
1623978750000|2021-06-18 01:12:30|42147|42127|42127|42107|42147|42127|42122.4|42102.4|24
1623978760000|2021-06-18 01:12:40|42126.6|42106.6|42119.5|42099.5|42126.6|42106.6|42119.5|42099.5|2
1623978770000|2021-06-18 01:12:50|42117|42097|42109.9|42089.9|42117|42097|42109.9|42089.9|16
1623978780000|2021-06-18 01:13:00|42111.6|42091.6|42092.4|42072.4|42111.6|42091.6|42092.4|42072.4|15
1623978790000|2021-06-18 01:13:10|42094.5|42074.5|42114.5|42094.5|42114.9|42094.9|42089.9|42069.9|20
1623978800000|2021-06-18 01:13:20|42115.3|42095.3|42122|42102|42126.6|42106.6|42115.3|42095.3|20
1623978810000|2021-06-18 01:13:30|42119.9|42099.9|42117.8|42097.8|42122|42102|42117.4|42097.4|8
1623978820000|2021-06-18 01:13:40|42122|42102|42112.4|42092.4|42122.4|42102.4|42112.4|42092.4|13
1623978830000|2021-06-18 01:13:50|42110.3|42090.3|42097|42077|42110.3|42090.3|42097|42077|11
1623978840000|2021-06-18 01:14:00|42094.9|42074.9|42087.4|42067.4|42096.6|42076.6|42087.4|42067.4|22
1623978850000|2021-06-18 01:14:10|42087.8|42067.8|42092.4|42072.4|42097|42077|42087.8|42067.8|11
1623978860000|2021-06-18 01:14:20|42090.3|42070.3|42092.4|42072.4|42092.4|42072.4|42087.4|42067.4|5
1623978870000|2021-06-18 01:14:30|42092|42072|42089.9|42069.9|42092.4|42072.4|42087.4|42067.4|19
1623978880000|2021-06-18 01:14:40|42084.9|42064.9|42077|42057|42084.9|42064.9|42077|42057|13
1623978890000|2021-06-18 01:14:50|42072.4|42052.4|42064.9|42044.9|42072.4|42052.4|42060.3|42040.3|17
1623978900000|2021-06-18 01:15:00|42067|42047|42057.4|42037.4|42067|42047|42052.8|42032.8|30
1623978910000|2021-06-18 01:15:10|42057|42037|42057|42037|42057|42037|42045.3|42025.3|19
1623978920000|2021-06-18 01:15:20|42059.5|42039.5|42059.5|42039.5|42062|42042|42057.4|42037.4|9
1623978930000|2021-06-18 01:15:30|42057.4|42037.4|42057|42037|42057.4|42037.4|42052.4|42032.4|14
1623978940000|2021-06-18 01:15:40|42057.4|42037.4|42061.2|42041.2|42067|42047|42057.4|42037.4|24
1623978950000|2021-06-18 01:15:50|42058.4|42038.4|42052|42032|42058.4|42038.4|42047.4|42027.4|21
1623978960000|2021-06-18 01:16:00|42056.2|42036.2|42052.4|42032.4|42069.1|42049.1|42052|42032|36
1623978970000|2021-06-18 01:16:10|42052|42032|42054.9|42034.9|42054.9|42034.9|42047.4|42027.4|24
1623978980000|2021-06-18 01:16:20|42052.4|42032.4|42042.4|42022.4|42052.4|42032.4|42042.4|42022.4|9
1623978990000|2021-06-18 01:16:30|42042.8|42022.8|42039.9|42019.9|42044.9|42024.9|42039.9|42019.9|10
1623979000000|2021-06-18 01:16:40|42042.4|42022.4|42045.3|42025.3|42045.3|42025.3|42039.9|42019.9|20
1623979010000|2021-06-18 01:16:50|42047.4|42027.4|42052.4|42032.4|42052.4|42032.4|42047.4|42027.4|2
1623979020000|2021-06-18 01:17:00|42052|42032|42039.1|42019.1|42052|42032|42039.1|42019.1|8
1623979030000|2021-06-18 01:17:10|42037|42017|42044.5|42024.5|42044.5|42024.5|42034.9|42014.9|13
1623979040000|2021-06-18 01:17:20|42044.9|42024.9|42067|42047|42067|42047|42044.9|42024.9|19
1623979050000|2021-06-18 01:17:30|42067.4|42047.4|42082.4|42062.4|42082.4|42062.4|42067|42047|13
1623979060000|2021-06-18 01:17:40|42084.9|42064.9|42092|42072|42092|42072|42084.9|42064.9|11
1623979070000|2021-06-18 01:17:50|42087|42067|42069.9|42049.9|42087|42067|42069.9|42049.9|13
1623979080000|2021-06-18 01:18:00|42067.4|42047.4|42056.6|42036.6|42067.4|42047.4|42056.2|42036.2|22
1623979090000|2021-06-18 01:18:10|42053.7|42033.7|42067.4|42047.4|42067.4|42047.4|42052.4|42032.4|11
1623979100000|2021-06-18 01:18:20|42069.9|42049.9|42059.1|42039.1|42069.9|42049.9|42059.1|42039.1|13
1623979110000|2021-06-18 01:18:30|42059.5|42039.5|42054.1|42034.1|42059.5|42039.5|42052.4|42032.4|6
1623979120000|2021-06-18 01:18:40|42052|42032|42082|42062|42082|42062|42052|42032|24
1623979130000|2021-06-18 01:18:50|42082.4|42062.4|42097|42077|42097|42077|42082.4|42062.4|13
1623979140000|2021-06-18 01:19:00|42096.6|42076.6|42087|42067|42097|42077|42082.4|42062.4|21
1623979150000|2021-06-18 01:19:10|42087.4|42067.4|42077.4|42057.4|42091.6|42071.6|42069.5|42049.5|18
1623979160000|2021-06-18 01:19:20|42082|42062|42087.4|42067.4|42087.4|42067.4|42077|42057|3
1623979170000|2021-06-18 01:19:30|42087|42067|42082.4|42062.4|42087.4|42067.4|42082.4|42062.4|3
1623979180000|2021-06-18 01:19:40|42082|42062|42077.4|42057.4|42082|42062|42077.4|42057.4|7
1623979190000|2021-06-18 01:19:50|42077|42057|42074.5|42054.5|42077.4|42057.4|42074.5|42054.5|3
1623979200000|2021-06-18 01:20:00|42074.9|42054.9|42077.4|42057.4|42081.6|42061.6|42074.9|42054.9|10
1623979210000|2021-06-18 01:20:10|42077|42057|42079.5|42059.5|42079.5|42059.5|42077|42057|10
1623979220000|2021-06-18 01:20:20|42084.5|42064.5|42087.4|42067.4|42087.4|42067.4|42084.5|42064.5|1
1623979230000|2021-06-18 01:20:30|42089.9|42069.9|42101.6|42081.6|42101.6|42081.6|42089.9|42069.9|17
1623979240000|2021-06-18 01:20:40|42103.8|42083.8|42102.4|42082.4|42106.6|42086.6|42101.6|42081.6|9
1623979250000|2021-06-18 01:20:50|42102|42082|42092.4|42072.4|42102|42082|42092|42072|5
1623979260000|2021-06-18 01:21:00|42094.5|42074.5|42099.5|42079.5|42099.5|42079.5|42092.4|42072.4|12
1623979270000|2021-06-18 01:21:10|42099.9|42079.9|42116.6|42096.6|42116.6|42096.6|42099.9|42079.9|15
1623979280000|2021-06-18 01:21:20|42117|42097|42121.6|42101.6|42122|42102|42117|42097|17
1623979290000|2021-06-18 01:21:30|42122|42102|42117.4|42097.4|42122.4|42102.4|42112.8|42092.8|16
1623979300000|2021-06-18 01:21:40|42117|42097|42109.9|42089.9|42117.4|42097.4|42109.9|42089.9|9
1623979310000|2021-06-18 01:21:50|42112|42092|42107.4|42087.4|42112|42092|42107|42087|15
1623979320000|2021-06-18 01:22:00|42109.5|42089.5|42121.3|42101.3|42121.3|42101.3|42107.4|42087.4|9
1623979330000|2021-06-18 01:22:10|42121.6|42101.6|42114.9|42094.9|42122|42102|42114.9|42094.9|24
1623979340000|2021-06-18 01:22:20|42114.5|42094.5|42115.3|42095.3|42117.4|42097.4|42112.4|42092.4|25
1623979350000|2021-06-18 01:22:30|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42112.8|42092.8|10
1623979360000|2021-06-18 01:22:40|42117.8|42097.8|42121.6|42101.6|42122.4|42102.4|42117.4|42097.4|18
1623979370000|2021-06-18 01:22:50|42119.1|42099.1|42112|42092|42119.1|42099.1|42112|42092|6
1623979380000|2021-06-18 01:23:00|42111.6|42091.6|42104.5|42084.5|42111.6|42091.6|42099.5|42079.5|15
1623979390000|2021-06-18 01:23:10|42104.9|42084.9|42116.6|42096.6|42116.6|42096.6|42102.8|42082.8|10
1623979400000|2021-06-18 01:23:20|42117|42097|42122|42102|42122|42102|42117|42097|12
1623979410000|2021-06-18 01:23:30|42117.4|42097.4|42124.9|42104.9|42124.9|42104.9|42117.4|42097.4|14
1623979420000|2021-06-18 01:23:40|42125.3|42105.3|42131.6|42111.6|42131.6|42111.6|42124.5|42104.5|16
1623979430000|2021-06-18 01:23:50|42134.5|42114.5|42129.5|42109.5|42134.5|42114.5|42129.5|42109.5|5
1623979440000|2021-06-18 01:24:00|42126.6|42106.6|42126.3|42106.3|42126.6|42106.6|42114.9|42094.9|11
1623979450000|2021-06-18 01:24:10|42126.6|42106.6|42114.5|42094.5|42126.6|42106.6|42112.4|42092.4|12
1623979460000|2021-06-18 01:24:20|42114.9|42094.9|42131.6|42111.6|42131.6|42111.6|42114.9|42094.9|9
1623979470000|2021-06-18 01:24:30|42134.1|42114.1|42134.1|42114.1|42136.3|42116.3|42134.1|42114.1|1
1623979480000|2021-06-18 01:24:40|42133.8|42113.8|42131.6|42111.6|42134.5|42114.5|42129.5|42109.5|5
1623979490000|2021-06-18 01:24:50|42127|42107|42126.6|42106.6|42127|42107|42117|42097|18
1623979500000|2021-06-18 01:25:00|42122.4|42102.4|42112.4|42092.4|42127|42107|42112.4|42092.4|4
1623979510000|2021-06-18 01:25:10|42114.5|42094.5|42122|42102|42122|42102|42112.4|42092.4|12
1623979520000|2021-06-18 01:25:20|42119.9|42099.9|42116.6|42096.6|42119.9|42099.9|42116.6|42096.6|5
1623979530000|2021-06-18 01:25:30|42119.5|42099.5|42117|42097|42121.6|42101.6|42116.6|42096.6|14
1623979540000|2021-06-18 01:25:40|42112.8|42092.8|42117|42097|42117|42097|42112.4|42092.4|6
1623979550000|2021-06-18 01:25:50|42119.5|42099.5|42121.6|42101.6|42124.5|42104.5|42119.5|42099.5|2
1623979560000|2021-06-18 01:26:00|42122|42102|42119.5|42099.5|42122|42102|42114.5|42094.5|7
1623979570000|2021-06-18 01:26:10|42119.1|42099.1|42119.5|42099.5|42121.7|42101.7|42119.1|42099.1|1
1623979580000|2021-06-18 01:26:20|42121.7|42101.7|42122|42102|42122|42102|42121.7|42101.7|0
1623979590000|2021-06-18 01:26:30|42119.9|42099.9|42119.5|42099.5|42122|42102|42119.5|42099.5|0
1623979600000|2021-06-18 01:26:40|42122|42102|42121.7|42101.7|42122.4|42102.4|42119.9|42099.9|6
1623979610000|2021-06-18 01:26:50|42119.5|42099.5|42122|42102|42122|42102|42119.5|42099.5|1
1623979620000|2021-06-18 01:27:00|42119.5|42099.5|42124.9|42104.9|42124.9|42104.9|42119.5|42099.5|9
1623979630000|2021-06-18 01:27:10|42127|42107|42147|42127|42147|42127|42124.5|42104.5|34
1623979640000|2021-06-18 01:27:20|42149.2|42129.2|42166.7|42146.7|42166.7|42146.7|42149.2|42129.2|17
1623979650000|2021-06-18 01:27:30|42167|42147|42167|42147|42167|42147|42161.7|42141.7|7
1623979660000|2021-06-18 01:27:40|42166.7|42146.7|42154.5|42134.5|42167|42147|42154.5|42134.5|24
1623979670000|2021-06-18 01:27:50|42156.7|42136.7|42154.5|42134.5|42156.7|42136.7|42151.7|42131.7|10
1623979680000|2021-06-18 01:28:00|42157|42137|42152|42132|42159.2|42139.2|42147.4|42127.4|12
1623979690000|2021-06-18 01:28:10|42154.2|42134.2|42161.7|42141.7|42161.7|42141.7|42154.2|42134.2|6
1623979700000|2021-06-18 01:28:20|42164.5|42144.5|42169.9|42149.9|42169.9|42149.9|42159.5|42139.5|15
1623979710000|2021-06-18 01:28:30|42172|42152|42171.7|42151.7|42172|42152|42167.4|42147.4|7
1623979720000|2021-06-18 01:28:40|42172|42152|42172.4|42152.4|42174.9|42154.9|42172|42152|13
1623979730000|2021-06-18 01:28:50|42172|42152|42169.5|42149.5|42174.5|42154.5|42169.5|42149.5|9
1623979740000|2021-06-18 01:29:00|42167.4|42147.4|42157.8|42137.8|42167.4|42147.4|42157|42137|8
1623979750000|2021-06-18 01:29:10|42159.9|42139.9|42154.9|42134.9|42159.9|42139.9|42154.9|42134.9|2
1623979760000|2021-06-18 01:29:20|42157|42137|42159.5|42139.5|42159.5|42139.5|42154.9|42134.9|1
1623979770000|2021-06-18 01:29:30|42159.2|42139.2|42162|42142|42162.4|42142.4|42157.4|42137.4|4
1623979780000|2021-06-18 01:29:40|42159.9|42139.9|42154.5|42134.5|42162|42142|42154.5|42134.5|13
1623979800000|2021-06-18 01:30:00|42154.2|42134.2|42144.9|42124.9|42154.2|42134.2|42142.4|42122.4|13
1623979810000|2021-06-18 01:30:10|42152|42132|42147.4|42127.4|42152|42132|42147.4|42127.4|6
1623979820000|2021-06-18 01:30:20|42147|42127|42130.3|42110.3|42147|42127|42130.3|42110.3|9
1623979830000|2021-06-18 01:30:30|42132.4|42112.4|42117|42097|42132.4|42112.4|42114.9|42094.9|10
1623979840000|2021-06-18 01:30:40|42114.9|42094.9|42109.9|42089.9|42122|42102|42109.9|42089.9|3
1623979850000|2021-06-18 01:30:50|42109.5|42089.5|42111.7|42091.7|42111.7|42091.7|42104.5|42084.5|11
1623979860000|2021-06-18 01:31:00|42109.5|42089.5|42107|42087|42112|42092|42106.7|42086.7|8
1623979870000|2021-06-18 01:31:10|42107.4|42087.4|42109.9|42089.9|42109.9|42089.9|42107|42087|0
1623979880000|2021-06-18 01:31:20|42112|42092|42127|42107|42127|42107|42112|42092|6
1623979890000|2021-06-18 01:31:30|42129.5|42109.5|42139.5|42119.5|42139.5|42119.5|42129.5|42109.5|11
1623979900000|2021-06-18 01:31:40|42142|42122|42137|42117|42142|42122|42136.7|42116.7|6
1623979910000|2021-06-18 01:31:50|42134.5|42114.5|42156.7|42136.7|42157|42137|42132.4|42112.4|13
1623979920000|2021-06-18 01:32:00|42157|42137|42157|42137|42157|42137|42152|42132|6
1623979930000|2021-06-18 01:32:10|42157.4|42137.4|42169.5|42149.5|42169.5|42149.5|42157.4|42137.4|15
1623979940000|2021-06-18 01:32:20|42171.7|42151.7|42174.2|42154.2|42174.2|42154.2|42167|42147|8
1623979950000|2021-06-18 01:32:30|42174.5|42154.5|42177|42157|42179.5|42159.5|42174.5|42154.5|21
1623979960000|2021-06-18 01:32:40|42174.9|42154.9|42176.7|42156.7|42177|42157|42172|42152|13
1623979970000|2021-06-18 01:32:50|42174.5|42154.5|42174.5|42154.5|42177|42157|42174.5|42154.5|6
1623979980000|2021-06-18 01:33:00|42174.2|42154.2|42166.7|42146.7|42176.7|42156.7|42164.5|42144.5|12
1623979990000|2021-06-18 01:33:10|42164.5|42144.5|42162|42142|42166.7|42146.7|42162|42142|4
1623980000000|2021-06-18 01:33:20|42164.5|42144.5|42159.5|42139.5|42164.5|42144.5|42156.7|42136.7|8
1623980010000|2021-06-18 01:33:30|42156.7|42136.7|42167|42147|42167|42147|42156.7|42136.7|5
1623980020000|2021-06-18 01:33:40|42166.7|42146.7|42164.2|42144.2|42166.7|42146.7|42164.2|42144.2|3
1623980030000|2021-06-18 01:33:50|42162|42142|42174.2|42154.2|42174.2|42154.2|42162|42142|7
1623980040000|2021-06-18 01:34:00|42176.7|42156.7|42187|42167|42187|42167|42176.7|42156.7|11
1623980050000|2021-06-18 01:34:10|42187.4|42167.4|42192.1|42172.1|42192.4|42172.4|42187|42167|17
1623980060000|2021-06-18 01:34:20|42192.4|42172.4|42192.1|42172.1|42194.6|42174.6|42192.1|42172.1|4
1623980070000|2021-06-18 01:34:30|42192.4|42172.4|42192.4|42172.4|42194.9|42174.9|42189.9|42169.9|2
1623980080000|2021-06-18 01:34:40|42192.1|42172.1|42187.4|42167.4|42194.6|42174.6|42187.4|42167.4|7
1623980090000|2021-06-18 01:34:50|42183.2|42163.2|42189.9|42169.9|42194.6|42174.6|42183.2|42163.2|4
1623980100000|2021-06-18 01:35:00|42190.3|42170.3|42194.6|42174.6|42194.6|42174.6|42189.9|42169.9|10
1623980110000|2021-06-18 01:35:10|42192.1|42172.1|42192.1|42172.1|42194.9|42174.9|42192.1|42172.1|10
1623980120000|2021-06-18 01:35:20|42192.4|42172.4|42197.1|42177.1|42199.2|42179.2|42192.4|42172.4|26
1623980130000|2021-06-18 01:35:30|42194.2|42174.2|42197.1|42177.1|42197.1|42177.1|42192.4|42172.4|17
1623980140000|2021-06-18 01:35:40|||||||||20
1623980150000|2021-06-18 01:35:50|42194.9|42174.9|42196.7|42176.7|42197.1|42177.1|42189.9|42169.9|29
1623980160000|2021-06-18 01:36:00|42192.4|42172.4|42204.6|42184.6|42204.6|42184.6|42192.4|42172.4|37
1623980170000|2021-06-18 01:36:10|42204.9|42184.9|42202.1|42182.1|42207.1|42187.1|42202.1|42182.1|25
1623980180000|2021-06-18 01:36:20|42201.7|42181.7|42187.1|42167.1|42201.7|42181.7|42184.9|42164.9|16
1623980190000|2021-06-18 01:36:30|42187.4|42167.4|42192.4|42172.4|42194.2|42174.2|42187.1|42167.1|4
1623980200000|2021-06-18 01:36:40|42194.6|42174.6|42194.6|42174.6|42197.1|42177.1|42190.3|42170.3|20
1623980210000|2021-06-18 01:36:50|42197.1|42177.1|42207.4|42187.4|42207.4|42187.4|42197.1|42177.1|17
1623980220000|2021-06-18 01:37:00|42209.6|42189.6|42219.6|42199.6|42219.6|42199.6|42209.6|42189.6|44
1623980230000|2021-06-18 01:37:10|42217.1|42197.1|42207.8|42187.8|42222.4|42202.4|42207.8|42187.8|81
1623980240000|2021-06-18 01:37:20|42207.4|42187.4|42205.7|42185.7|42207.8|42187.8|42205.3|42185.3|3
1623980250000|2021-06-18 01:37:30|42207.8|42187.8|42212.8|42192.8|42215.3|42195.3|42207.8|42187.8|7
1623980260000|2021-06-18 01:37:40|42214.9|42194.9|42217.8|42197.8|42218.2|42198.2|42210.3|42190.3|14
1623980270000|2021-06-18 01:37:50|42215.7|42195.7|42212.8|42192.8|42215.7|42195.7|42208.2|42188.2|6
1623980280000|2021-06-18 01:38:00|42210.3|42190.3|42205.3|42185.3|42215.3|42195.3|42205.3|42185.3|11
1623980290000|2021-06-18 01:38:10|42203.2|42183.2|42185.3|42165.3|42203.2|42183.2|42185.3|42165.3|20
1623980300000|2021-06-18 01:38:20|42183.2|42163.2|42182.8|42162.8|42185.7|42165.7|42182.8|42162.8|8
1623980310000|2021-06-18 01:38:30|42183.2|42163.2|42183.2|42163.2|42187.8|42167.8|42183.2|42163.2|5
1623980320000|2021-06-18 01:38:40|42185.7|42165.7|42210.7|42190.7|42217.4|42197.4|42185.7|42165.7|31
1623980330000|2021-06-18 01:38:50|42214.9|42194.9|42222.8|42202.8|42227.8|42207.8|42212.8|42192.8|14
1623980340000|2021-06-18 01:39:00|42222.4|42202.4|42237.4|42217.4|42237.8|42217.8|42222.4|42202.4|25
1623980350000|2021-06-18 01:39:10|42238.2|42218.2|42227.8|42207.8|42240.3|42220.3|42227.8|42207.8|33
1623980360000|2021-06-18 01:39:20|42227.4|42207.4|42222.8|42202.8|42227.4|42207.4|42222.8|42202.8|7
1623980370000|2021-06-18 01:39:30|42220.7|42200.7|42208.2|42188.2|42223.2|42203.2|42205.7|42185.7|16
1623980380000|2021-06-18 01:39:40|42207.8|42187.8|42200.7|42180.7|42208.2|42188.2|42200.7|42180.7|3
1623980390000|2021-06-18 01:39:50|42198.2|42178.2|42207.4|42187.4|42207.4|42187.4|42198.2|42178.2|3
1623980400000|2021-06-18 01:40:00|42210.7|42190.7|42232.8|42212.8|42232.8|42212.8|42210.7|42190.7|19
1623980410000|2021-06-18 01:40:10|42232.4|42212.4|42232.8|42212.8|42232.8|42212.8|42232.1|42212.1|26
1623980420000|2021-06-18 01:40:20|42230.3|42210.3|42222.4|42202.4|42230.7|42210.7|42222.4|42202.4|3
1623980430000|2021-06-18 01:40:30|42218.2|42198.2|42218.2|42198.2|42218.2|42198.2|42215.7|42195.7|1
1623980440000|2021-06-18 01:40:40|42220.3|42200.3|42199.2|42179.2|42220.3|42200.3|42197.1|42177.1|28
1623980450000|2021-06-18 01:40:50|42190.3|42170.3|42187.8|42167.8|42190.3|42170.3|42185.3|42165.3|14
1623980460000|2021-06-18 01:41:00|42188.2|42168.2|42193.2|42173.2|42198.2|42178.2|42188.2|42168.2|14
1623980470000|2021-06-18 01:41:10|42192.8|42172.8|42173.2|42153.2|42193.2|42173.2|42173.2|42153.2|17
1623980480000|2021-06-18 01:41:20|42173.6|42153.6|42173.2|42153.2|42175.7|42155.7|42168.2|42148.2|27
1623980490000|2021-06-18 01:41:30|42172.8|42152.8|42172.8|42152.8|42175.3|42155.3|42170.7|42150.7|4
1623980500000|2021-06-18 01:41:40|42173.2|42153.2|42173.2|42153.2|42175.3|42155.3|42173.2|42153.2|1
1623980510000|2021-06-18 01:41:50|42172.8|42152.8|42173.2|42153.2|42173.2|42153.2|42170.3|42150.3|7
1623980520000|2021-06-18 01:42:00|42172.8|42152.8|42168.2|42148.2|42172.8|42152.8|42168.2|42148.2|10
1623980530000|2021-06-18 01:42:10|42170.3|42150.3|42167.8|42147.8|42172.8|42152.8|42167.8|42147.8|16
1623980540000|2021-06-18 01:42:20|42165.7|42145.7|42165.3|42145.3|42168.2|42148.2|42163.2|42143.2|8
1623980550000|2021-06-18 01:42:30|42163.2|42143.2|42153.2|42133.2|42163.2|42143.2|42150.7|42130.7|10
1623980560000|2021-06-18 01:42:40|42150.7|42130.7|42155.7|42135.7|42155.7|42135.7|42150.7|42130.7|5
1623980570000|2021-06-18 01:42:50|42157.8|42137.8|42158.2|42138.2|42162.5|42142.5|42155.7|42135.7|11
1623980580000|2021-06-18 01:43:00|42155.7|42135.7|42160.7|42140.7|42160.7|42140.7|42155.7|42135.7|9
1623980590000|2021-06-18 01:43:10|42162.8|42142.8|42170|42150|42170|42150|42160.3|42140.3|16
1623980600000|2021-06-18 01:43:20|42170.3|42150.3|42165.7|42145.7|42172.8|42152.8|42165.7|42145.7|10
1623980610000|2021-06-18 01:43:30|42167.8|42147.8|42163.2|42143.2|42167.8|42147.8|42161.1|42141.1|9
1623980620000|2021-06-18 01:43:40|42160.7|42140.7|42148.2|42128.2|42160.7|42140.7|42143.2|42123.2|19
1623980630000|2021-06-18 01:43:50|42150.7|42130.7|42153.6|42133.6|42155|42135|42150.7|42130.7|9
1623980640000|2021-06-18 01:44:00|42153.2|42133.2|42150.7|42130.7|42157.8|42137.8|42148.6|42128.6|8
1623980650000|2021-06-18 01:44:10|42148.2|42128.2|42163.6|42143.6|42168.2|42148.2|42148.2|42128.2|5
1623980660000|2021-06-18 01:44:20|42161.1|42141.1|42160.7|42140.7|42163.2|42143.2|42160.7|42140.7|7
1623980670000|2021-06-18 01:44:30|42157.8|42137.8|42158.2|42138.2|42158.2|42138.2|42157.8|42137.8|4
1623980680000|2021-06-18 01:44:40|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|2
1623980690000|2021-06-18 01:44:50|42157.8|42137.8|42158.2|42138.2|42158.2|42138.2|42155.7|42135.7|2
1623980700000|2021-06-18 01:45:00|42160.7|42140.7|42155.3|42135.3|42160.7|42140.7|42155|42135|10
1623980710000|2021-06-18 01:45:10|42153.2|42133.2|42160.7|42140.7|42161.1|42141.1|42153.2|42133.2|7
1623980720000|2021-06-18 01:45:20|42158.2|42138.2|42168.2|42148.2|42168.2|42148.2|42155.7|42135.7|14
1623980730000|2021-06-18 01:45:30|42167.5|42147.5|42158.6|42138.6|42167.5|42147.5|42158.6|42138.6|3
1623980740000|2021-06-18 01:45:40|42158.2|42138.2|42155.7|42135.7|42160.7|42140.7|42155.7|42135.7|0
1623980750000|2021-06-18 01:45:50|42148.2|42128.2|42148.2|42128.2|42150.7|42130.7|42148.2|42128.2|5
1623980760000|2021-06-18 01:46:00|42143.6|42123.6|42148.2|42128.2|42150.3|42130.3|42140.7|42120.7|12
1623980770000|2021-06-18 01:46:10|42150.3|42130.3|42150.7|42130.7|42152.8|42132.8|42145.7|42125.7|5
1623980780000|2021-06-18 01:46:20|42152.8|42132.8|42157.8|42137.8|42157.8|42137.8|42152.8|42132.8|2
1623980790000|2021-06-18 01:46:30|42158.2|42138.2|42167.5|42147.5|42167.5|42147.5|42158.2|42138.2|2
1623980800000|2021-06-18 01:46:40|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42162.8|42142.8|7
1623980810000|2021-06-18 01:46:50|42162.8|42142.8|42163.2|42143.2|42163.2|42143.2|42162.8|42142.8|3
1623980820000|2021-06-18 01:47:00|42160.7|42140.7|42158.2|42138.2|42162.8|42142.8|42158.2|42138.2|4
1623980830000|2021-06-18 01:47:10|42162.5|42142.5|42162.8|42142.8|42163.2|42143.2|42160.3|42140.3|3
1623980840000|2021-06-18 01:47:20|42162.5|42142.5|42153.2|42133.2|42162.5|42142.5|42148.6|42128.6|12
1623980850000|2021-06-18 01:47:30|42153.6|42133.6|42158.6|42138.6|42158.6|42138.6|42153.6|42133.6|2
1623980860000|2021-06-18 01:47:40|42160.7|42140.7|42172.8|42152.8|42172.8|42152.8|42158.6|42138.6|13
1623980870000|2021-06-18 01:47:50|42175.3|42155.3|42173.6|42153.6|42178.2|42158.2|42168.6|42148.6|9
1623980880000|2021-06-18 01:48:00|42173.2|42153.2|42177.8|42157.8|42178.2|42158.2|42173.2|42153.2|1
1623980890000|2021-06-18 01:48:10|42177.5|42157.5|42172.8|42152.8|42177.5|42157.5|42170.3|42150.3|2
1623980900000|2021-06-18 01:48:20|42170.3|42150.3|42187.5|42167.5|42190|42170|42167.8|42147.8|20
1623980910000|2021-06-18 01:48:30|42187.8|42167.8|42182.8|42162.8|42187.8|42167.8|42182.8|42162.8|9
1623980920000|2021-06-18 01:48:40|42183.2|42163.2|42182.8|42162.8|42187.5|42167.5|42182.8|42162.8|4
1623980930000|2021-06-18 01:48:50|42180.7|42160.7|42180.7|42160.7|42182.8|42162.8|42180.7|42160.7|4
1623980940000|2021-06-18 01:49:00|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|2
1623980950000|2021-06-18 01:49:10|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|4
1623980960000|2021-06-18 01:49:20|42189.6|42169.6|42185.3|42165.3|42189.6|42169.6|42185|42165|0
1623980970000|2021-06-18 01:49:30|42185.7|42165.7|42182.5|42162.5|42190|42170|42182.5|42162.5|5
1623980980000|2021-06-18 01:49:40|42180.3|42160.3|42173.2|42153.2|42180.3|42160.3|42172.8|42152.8|9
1623980990000|2021-06-18 01:49:50|42170.3|42150.3|42165.3|42145.3|42170.3|42150.3|42162.8|42142.8|9
1623981000000|2021-06-18 01:50:00|42167.8|42147.8|42165.3|42145.3|42167.8|42147.8|42165.3|42145.3|7
1623981010000|2021-06-18 01:50:10|42162.8|42142.8|42158.2|42138.2|42163.2|42143.2|42158.2|42138.2|8
1623981020000|2021-06-18 01:50:20|42156.1|42136.1|42155.3|42135.3|42157.5|42137.5|42150.3|42130.3|7
1623981030000|2021-06-18 01:50:30|42153.2|42133.2|42150.3|42130.3|42153.2|42133.2|42150.3|42130.3|2
1623981040000|2021-06-18 01:50:40|42153.2|42133.2|42145.7|42125.7|42153.2|42133.2|42145.7|42125.7|9
1623981050000|2021-06-18 01:50:50|42142.8|42122.8|42133.2|42113.2|42142.8|42122.8|42133.2|42113.2|4
1623981060000|2021-06-18 01:51:00|42132.8|42112.8|42133.2|42113.2|42133.2|42113.2|42130.7|42110.7|6
1623981070000|2021-06-18 01:51:10|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|0
1623981080000|2021-06-18 01:51:20|42133.2|42113.2|42133.2|42113.2|42138.2|42118.2|42133.2|42113.2|3
1623981100000|2021-06-18 01:51:40|42132.9|42112.9|42133.2|42113.2|42135.4|42115.4|42130.7|42110.7|3
1623981110000|2021-06-18 01:51:50|42132.9|42112.9|42133.2|42113.2|42133.2|42113.2|42130.7|42110.7|0
1623981120000|2021-06-18 01:52:00|42135.7|42115.7|42147.9|42127.9|42152.5|42132.5|42135.7|42115.7|13
1623981130000|2021-06-18 01:52:10|42148.2|42128.2|42145.7|42125.7|42148.2|42128.2|42145.7|42125.7|3
1623981140000|2021-06-18 01:52:20|42143.2|42123.2|42145.4|42125.4|42145.7|42125.7|42143.2|42123.2|0
1623981150000|2021-06-18 01:52:30|42143.2|42123.2|42142.5|42122.5|42145.7|42125.7|42140.7|42120.7|4
1623981160000|2021-06-18 01:52:40|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|0
1623981170000|2021-06-18 01:52:50|42140.7|42120.7|42137.9|42117.9|42140.7|42120.7|42137.9|42117.9|5
1623981180000|2021-06-18 01:53:00|42135.7|42115.7|42140.7|42120.7|42140.7|42120.7|42135.7|42115.7|3
1623981200000|2021-06-18 01:53:20|42138.2|42118.2|42135.7|42115.7|42138.2|42118.2|42135.4|42115.4|7
1623981210000|2021-06-18 01:53:30|42137.9|42117.9|42138.2|42118.2|42138.2|42118.2|42137.9|42117.9|2
1623981220000|2021-06-18 01:53:40|42138.6|42118.6|42140.4|42120.4|42140.4|42120.4|42135.7|42115.7|4
1623981230000|2021-06-18 01:53:50|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|5
1623981240000|2021-06-18 01:54:00|42137.9|42117.9|42138.2|42118.2|42138.2|42118.2|42137.9|42117.9|1
1623981250000|2021-06-18 01:54:10|42137.9|42117.9|42133.2|42113.2|42137.9|42117.9|42130.4|42110.4|6
1623981260000|2021-06-18 01:54:20|42129|42109|42133.2|42113.2|42135.4|42115.4|42125.4|42105.4|22
1623981270000|2021-06-18 01:54:30|42132.9|42112.9|42130|42110|42132.9|42112.9|42123.6|42103.6|16
1623981280000|2021-06-18 01:54:40|42127.9|42107.9|42128.2|42108.2|42130.4|42110.4|42125.7|42105.7|18
1623981290000|2021-06-18 01:54:50|42127.9|42107.9|42133.2|42113.2|42133.2|42113.2|42127.9|42107.9|6
1623981300000|2021-06-18 01:55:00|42130.7|42110.7|42138.2|42118.2|42138.2|42118.2|42130.7|42110.7|2
1623981310000|2021-06-18 01:55:10|42140.4|42120.4|42150.4|42130.4|42150.4|42130.4|42138.2|42118.2|4
1623981320000|2021-06-18 01:55:20|42155.7|42135.7|42158.2|42138.2|42160.7|42140.7|42155.7|42135.7|8
1623981330000|2021-06-18 01:55:30|42157.9|42137.9|42155.4|42135.4|42157.9|42137.9|42153.2|42133.2|8
1623981340000|2021-06-18 01:55:40|42157.5|42137.5|42150.4|42130.4|42157.5|42137.5|42150|42130|1
1623981350000|2021-06-18 01:55:50|42150|42130|42148.2|42128.2|42150|42130|42143.6|42123.6|6
1623981360000|2021-06-18 01:56:00|42150.4|42130.4|42158.2|42138.2|42158.2|42138.2|42150.4|42130.4|3
1623981370000|2021-06-18 01:56:10|42160|42140|42146.1|42126.1|42160|42140|42146.1|42126.1|6
1623981380000|2021-06-18 01:56:20|42145.7|42125.7|42148.2|42128.2|42148.2|42128.2|42145.4|42125.4|10
1623981390000|2021-06-18 01:56:30|42147.9|42127.9|42141.1|42121.1|42147.9|42127.9|42141.1|42121.1|0
1623981400000|2021-06-18 01:56:40|42145.4|42125.4|42145.4|42125.4|42147.9|42127.9|42145.4|42125.4|4
1623981410000|2021-06-18 01:56:50|42143.2|42123.2|42145.4|42125.4|42147.5|42127.5|42142.9|42122.9|0
1623981420000|2021-06-18 01:57:00|42143.2|42123.2|42155.7|42135.7|42155.7|42135.7|42143.2|42123.2|7
1623981430000|2021-06-18 01:57:10|42157.9|42137.9|42155.4|42135.4|42157.9|42137.9|42155.4|42135.4|1
1623981440000|2021-06-18 01:57:20|42157.5|42137.5|42157.9|42137.9|42157.9|42137.9|42155.4|42135.4|0
1623981450000|2021-06-18 01:57:30|42160|42140|42160.4|42140.4|42162.5|42142.5|42160|42140|1
1623981460000|2021-06-18 01:57:40|42160|42140|42167.9|42147.9|42167.9|42147.9|42160|42140|1
1623981470000|2021-06-18 01:57:50|42167.5|42147.5|42163.2|42143.2|42167.9|42147.9|42162.9|42142.9|4
1623981480000|2021-06-18 01:58:00|42160.7|42140.7|42160.4|42140.4|42162.9|42142.9|42157.9|42137.9|1
1623981490000|2021-06-18 01:58:10|42158.2|42138.2|42162.9|42142.9|42162.9|42142.9|42158.2|42138.2|1
1623981500000|2021-06-18 01:58:20|42162.5|42142.5|42165.4|42145.4|42165.4|42145.4|42160.4|42140.4|3
1623981510000|2021-06-18 01:58:30|||||||||1
1623981520000|2021-06-18 01:58:40|42167.9|42147.9|42168.2|42148.2|42168.2|42148.2|42167.9|42147.9|3
1623981530000|2021-06-18 01:58:50|42167.9|42147.9|42165.7|42145.7|42167.9|42147.9|42163.2|42143.2|8
1623981540000|2021-06-18 01:59:00|42165.4|42145.4|42177.1|42157.1|42177.1|42157.1|42162.9|42142.9|11
1623981550000|2021-06-18 01:59:10|42179.2|42159.2|42172.9|42152.9|42180|42160|42172.9|42152.9|13
1623981560000|2021-06-18 01:59:20|42170.4|42150.4|42170.4|42150.4|42172.5|42152.5|42170.4|42150.4|0
1623981570000|2021-06-18 01:59:30|42172.5|42152.5|42167.5|42147.5|42172.5|42152.5|42165.4|42145.4|7
1623981580000|2021-06-18 01:59:40|42167.9|42147.9|42170.4|42150.4|42170.4|42150.4|42167.5|42147.5|0
1623981590000|2021-06-18 01:59:50|42172.5|42152.5|42170|42150|42172.5|42152.5|42170|42150|1
1623981600000|2021-06-18 02:00:00|42167.9|42147.9|42165|42145|42167.9|42147.9|42160.4|42140.4|12
1623981610000|2021-06-18 02:00:10|42167.1|42147.1|42170.4|42150.4|42170.4|42150.4|42162.9|42142.9|4
1623981620000|2021-06-18 02:00:20|42170|42150|42162.9|42142.9|42170|42150|42160.7|42140.7|15
1623981630000|2021-06-18 02:00:30|42162.5|42142.5|42170|42150|42172.1|42152.1|42162.5|42142.5|39
1623981640000|2021-06-18 02:00:40|42172.1|42152.1|42172.5|42152.5|42172.5|42152.5|42167.9|42147.9|13
1623981650000|2021-06-18 02:00:50|42170|42150|42177.9|42157.9|42180|42160|42167.5|42147.5|23
1623981660000|2021-06-18 02:01:00|42180|42160|42177.9|42157.9|42180|42160|42177.5|42157.5|15
1623981670000|2021-06-18 02:01:10|42180|42160|42183.3|42163.3|42183.3|42163.3|42180|42160|7
1623981680000|2021-06-18 02:01:20|42183.6|42163.6|42180.8|42160.8|42183.6|42163.6|42180.8|42160.8|1
1623981690000|2021-06-18 02:01:30|42182.9|42162.9|42183.3|42163.3|42183.6|42163.6|42182.9|42162.9|6
1623981700000|2021-06-18 02:01:40|42182.9|42162.9|42177.5|42157.5|42182.9|42162.9|42177.5|42157.5|8
1623981710000|2021-06-18 02:01:50|42177.9|42157.9|42178.3|42158.3|42178.3|42158.3|42177.9|42157.9|4
1623981720000|2021-06-18 02:02:00|42180.4|42160.4|42188.3|42168.3|42190.4|42170.4|42180.4|42160.4|14
1623981730000|2021-06-18 02:02:10|42187.9|42167.9|42183.3|42163.3|42188.3|42168.3|42183.3|42163.3|8
1623981740000|2021-06-18 02:02:20|42180.8|42160.8|42168.3|42148.3|42180.8|42160.8|42168.3|42148.3|7
1623981750000|2021-06-18 02:02:30|42167.5|42147.5|42167.9|42147.9|42167.9|42147.9|42167.5|42147.5|0
1623981760000|2021-06-18 02:02:40|42170.4|42150.4|42172.9|42152.9|42172.9|42152.9|42167.9|42147.9|3
1623981770000|2021-06-18 02:02:50|42175.4|42155.4|42171.5|42151.5|42175.4|42155.4|42167.9|42147.9|10
1623981780000|2021-06-18 02:03:00|42171.1|42151.1|42173.3|42153.3|42173.3|42153.3|42171.1|42151.1|1
1623981790000|2021-06-18 02:03:10|42171.1|42151.1|42172.9|42152.9|42175|42155|42170.4|42150.4|18
1623981800000|2021-06-18 02:03:20|42172.5|42152.5|42163.6|42143.6|42172.9|42152.9|42163.3|42143.3|8
1623981810000|2021-06-18 02:03:30|42163.3|42143.3|42165|42145|42165.8|42145.8|42162.5|42142.5|15
1623981820000|2021-06-18 02:03:40|42162.9|42142.9|42163.3|42143.3|42165.4|42145.4|42162.9|42142.9|13
1623981830000|2021-06-18 02:03:50|42165.4|42145.4|42150.4|42130.4|42165.4|42145.4|42148.3|42128.3|24
1623981840000|2021-06-18 02:04:00|42147.9|42127.9|42142.9|42122.9|42150.4|42130.4|42142.5|42122.5|10
1623981850000|2021-06-18 02:04:10|42142.5|42122.5|42135.4|42115.4|42142.9|42122.9|42135.4|42115.4|23
1623981860000|2021-06-18 02:04:20|42135|42115|42132.9|42112.9|42135.8|42115.8|42132.9|42112.9|7
1623981870000|2021-06-18 02:04:30|42130.8|42110.8|42133.3|42113.3|42135.8|42115.8|42130.8|42110.8|6
1623981880000|2021-06-18 02:04:40|42135.4|42115.4|42130.8|42110.8|42135.4|42115.4|42130.8|42110.8|1
1623981890000|2021-06-18 02:04:50|42132.9|42112.9|42127.9|42107.9|42132.9|42112.9|42127.9|42107.9|1
1623981900000|2021-06-18 02:05:00|42125.8|42105.8|42137.9|42117.9|42137.9|42117.9|42125.4|42105.4|12
1623981910000|2021-06-18 02:05:10|42140|42120|42145|42125|42147.1|42127.1|42140|42120|6
1623981920000|2021-06-18 02:05:20|42142.9|42122.9|42137.9|42117.9|42142.9|42122.9|42133.3|42113.3|4
1623981930000|2021-06-18 02:05:30|42138.3|42118.3|42133.3|42113.3|42138.3|42118.3|42133.3|42113.3|5
1623981940000|2021-06-18 02:05:40|42135.4|42115.4|42135.8|42115.8|42135.8|42115.8|42135.4|42115.4|3
1623981950000|2021-06-18 02:05:50|42137.9|42117.9|42140.4|42120.4|42140.4|42120.4|42137.9|42117.9|0
1623981960000|2021-06-18 02:06:00|42140.8|42120.8|42165.4|42145.4|42165.4|42145.4|42140.8|42120.8|19
1623981970000|2021-06-18 02:06:10|42167.5|42147.5|42172.9|42152.9|42175|42155|42167.5|42147.5|4
1623981980000|2021-06-18 02:06:20|42172.5|42152.5|42172.5|42152.5|42175|42155|42172.5|42152.5|3
1623981990000|2021-06-18 02:06:30|42172.1|42152.1|42182.5|42162.5|42182.5|42162.5|42167.5|42147.5|10
1623982000000|2021-06-18 02:06:40|42182.1|42162.1|42192.1|42172.1|42192.1|42172.1|42180|42160|21
1623982010000|2021-06-18 02:06:50|42192.5|42172.5|42192.5|42172.5|42194.6|42174.6|42192.5|42172.5|3
1623982020000|2021-06-18 02:07:00|42194.6|42174.6|42192.5|42172.5|42194.6|42174.6|42190|42170|6
1623982030000|2021-06-18 02:07:10|42194.6|42174.6|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|7
1623982040000|2021-06-18 02:07:20|42188.3|42168.3|42185.8|42165.8|42188.3|42168.3|42185.4|42165.4|0
1623982050000|2021-06-18 02:07:30|42185.4|42165.4|42183.3|42163.3|42185.8|42165.8|42183.3|42163.3|6
1623982060000|2021-06-18 02:07:40|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|0
1623982070000|2021-06-18 02:07:50|42180.8|42160.8|42178.3|42158.3|42180.8|42160.8|42178.3|42158.3|0
1623982080000|2021-06-18 02:08:00|42180.4|42160.4|42180.4|42160.4|42185|42165|42180.4|42160.4|28
1623982090000|2021-06-18 02:08:10|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|3
1623982100000|2021-06-18 02:08:20|42180.4|42160.4|42178.3|42158.3|42180.4|42160.4|42177.9|42157.9|2
1623982110000|2021-06-18 02:08:30|42177.9|42157.9|42177.5|42157.5|42177.9|42157.9|42175.4|42155.4|3
1623982120000|2021-06-18 02:08:40|42175.4|42155.4|42163.3|42143.3|42175.4|42155.4|42163.3|42143.3|3
1623982130000|2021-06-18 02:08:50|42165.4|42145.4|42155.4|42135.4|42165.4|42145.4|42155.4|42135.4|4
1623982140000|2021-06-18 02:09:00|42152.9|42132.9|42157.5|42137.5|42157.5|42137.5|42152.9|42132.9|3
1623982150000|2021-06-18 02:09:10|42157.9|42137.9|42155.4|42135.4|42160.4|42140.4|42155.4|42135.4|6
1623982160000|2021-06-18 02:09:20|42157.5|42137.5|42147.5|42127.5|42160|42140|42142.9|42122.9|13
1623982170000|2021-06-18 02:09:30|42145.4|42125.4|42135.4|42115.4|42147.5|42127.5|42135.4|42115.4|8
1623982180000|2021-06-18 02:09:40|42137.5|42117.5|42144.6|42124.6|42144.6|42124.6|42132.9|42112.9|5
1623982190000|2021-06-18 02:09:50|42145|42125|42152.5|42132.5|42152.5|42132.5|42145|42125|7
1623982200000|2021-06-18 02:10:00|42152.9|42132.9|42157.9|42137.9|42162.5|42142.5|42152.9|42132.9|11
1623982210000|2021-06-18 02:10:10|42158.3|42138.3|42162.5|42142.5|42165|42145|42158.3|42138.3|12
1623982220000|2021-06-18 02:10:20|42165|42145|42160.4|42140.4|42165|42145|42160.4|42140.4|5
1623982230000|2021-06-18 02:10:30|42158.3|42138.3|42157.5|42137.5|42160.8|42140.8|42155.4|42135.4|3
1623982240000|2021-06-18 02:10:40|42155.8|42135.8|42135.4|42115.4|42158.3|42138.3|42135.4|42115.4|23
1623982250000|2021-06-18 02:10:50|42133.3|42113.3|42123.3|42103.3|42133.3|42113.3|42123.3|42103.3|5
1623982260000|2021-06-18 02:11:00|42121.1|42101.1|42118.3|42098.3|42121.1|42101.1|42115.8|42095.8|3
1623982270000|2021-06-18 02:11:10|42123.3|42103.3|42120.4|42100.4|42125.8|42105.8|42120.4|42100.4|3
1623982280000|2021-06-18 02:11:20|42123.3|42103.3|42108.3|42088.3|42125|42105|42108.3|42088.3|19
1623982290000|2021-06-18 02:11:30|42110.8|42090.8|42100.8|42080.8|42110.8|42090.8|42100.8|42080.8|33
1623982300000|2021-06-18 02:11:40|42100|42080|42095.4|42075.4|42100.8|42080.8|42095.4|42075.4|29
1623982310000|2021-06-18 02:11:50|42093.3|42073.3|42098.3|42078.3|42098.3|42078.3|42087.9|42067.9|15
1623982320000|2021-06-18 02:12:00|42098.7|42078.7|42095.4|42075.4|42107.9|42087.9|42095.4|42075.4|10
1623982330000|2021-06-18 02:12:10|42095|42075|42087.9|42067.9|42095|42075|42087.5|42067.5|9
1623982340000|2021-06-18 02:12:20|42088.3|42068.3|42088.3|42068.3|42092.9|42072.9|42087.9|42067.9|23
1623982350000|2021-06-18 02:12:30|42090.4|42070.4|42095|42075|42095|42075|42087.5|42067.5|20
1623982360000|2021-06-18 02:12:40|42092.9|42072.9|42088.7|42068.7|42097.5|42077.5|42088.7|42068.7|10
1623982370000|2021-06-18 02:12:50|42090.8|42070.8|42087.9|42067.9|42090.8|42070.8|42085.8|42065.8|14
1623982380000|2021-06-18 02:13:00|42085.8|42065.8|42088.3|42068.3|42088.7|42068.7|42085.8|42065.8|2
1623982390000|2021-06-18 02:13:10|42087.9|42067.9|42087.9|42067.9|42088.3|42068.3|42083.3|42063.3|9
1623982400000|2021-06-18 02:13:20|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|2
1623982410000|2021-06-18 02:13:30|42087.9|42067.9|42092.9|42072.9|42092.9|42072.9|42087.9|42067.9|4
1623982420000|2021-06-18 02:13:40|42093.3|42073.3|42088.7|42068.7|42093.3|42073.3|42088.7|42068.7|4
1623982430000|2021-06-18 02:13:50|42092.9|42072.9|42097.5|42077.5|42097.5|42077.5|42092.9|42072.9|3
1623982440000|2021-06-18 02:14:00|42097.9|42077.9|42107.9|42087.9|42107.9|42087.9|42097.9|42077.9|31
1623982450000|2021-06-18 02:14:10|42106.2|42086.2|42107.9|42087.9|42110.4|42090.4|42105.8|42085.8|10
1623982460000|2021-06-18 02:14:20|42110|42090|42107.9|42087.9|42110|42090|42107.9|42087.9|7
1623982470000|2021-06-18 02:14:30|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|8
1623982480000|2021-06-18 02:14:40|42110.4|42090.4|42115|42095|42118.3|42098.3|42110.4|42090.4|11
1623982490000|2021-06-18 02:14:50|42115.4|42095.4|42117.5|42097.5|42122.9|42102.9|42115|42095|7
1623982500000|2021-06-18 02:15:00|42117.1|42097.1|42102.9|42082.9|42117.1|42097.1|42102.9|42082.9|5
1623982520000|2021-06-18 02:15:20|42105.4|42085.4|42105.4|42085.4|42105.4|42085.4|42105.4|42085.4|1
1623982530000|2021-06-18 02:15:30|42107.9|42087.9|42112.5|42092.5|42112.9|42092.9|42105.8|42085.8|7
1623982540000|2021-06-18 02:15:40|42110.4|42090.4|42108.3|42088.3|42112.9|42092.9|42108.3|42088.3|7
1623982550000|2021-06-18 02:15:50|42107.9|42087.9|42110.8|42090.8|42110.8|42090.8|42105.8|42085.8|1
1623982560000|2021-06-18 02:16:00|42110.4|42090.4|42110.8|42090.8|42110.8|42090.8|42110.4|42090.4|0
1623982570000|2021-06-18 02:16:10|42112.9|42092.9|42115|42095|42115|42095|42112.9|42092.9|1
1623982590000|2021-06-18 02:16:30|42115.4|42095.4|42115.4|42095.4|42117.5|42097.5|42115|42095|0
1623982600000|2021-06-18 02:16:40|42115|42095|42115|42095|42117.1|42097.1|42115|42095|1
1623982610000|2021-06-18 02:16:50|42112.9|42092.9|42110.4|42090.4|42114.6|42094.6|42110.4|42090.4|1
1623982620000|2021-06-18 02:17:00|42112.5|42092.5|42117.1|42097.1|42117.1|42097.1|42112.5|42092.5|2
1623982640000|2021-06-18 02:17:20|42115|42095|42115|42095|42115|42095|42115|42095|1
1623982650000|2021-06-18 02:17:30|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|0
1623982670000|2021-06-18 02:17:50|42115|42095|42112.9|42092.9|42115|42095|42112.9|42092.9|1
1623982690000|2021-06-18 02:18:10|42115|42095|42115.4|42095.4|42115.4|42095.4|42115|42095|2
1623982700000|2021-06-18 02:18:20|42117.5|42097.5|42117.9|42097.9|42117.9|42097.9|42117.5|42097.5|0
1623982710000|2021-06-18 02:18:30|||||||||2
1623982740000|2021-06-18 02:19:00|42120|42100|42120|42100|42120|42100|42120|42100|1
1623982750000|2021-06-18 02:19:10|42122.1|42102.1|42122.5|42102.5|42124.6|42104.6|42120|42100|0
1623982760000|2021-06-18 02:19:20|42124.6|42104.6|42122.5|42102.5|42124.6|42104.6|42122.5|42102.5|0
1623982780000|2021-06-18 02:19:40|42120|42100|42117.9|42097.9|42120|42100|42117.9|42097.9|5
1623982790000|2021-06-18 02:19:50|42120|42100|42115.8|42095.8|42120|42100|42115.8|42095.8|2
1623982800000|2021-06-18 02:20:00|42113.3|42093.3|42111.2|42091.2|42113.3|42093.3|42111.2|42091.2|1
1623982810000|2021-06-18 02:20:10|42113.3|42093.3|42110.8|42090.8|42113.3|42093.3|42110.8|42090.8|1
1623982820000|2021-06-18 02:20:20|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42106.2|42086.2|5
1623982840000|2021-06-18 02:20:40|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|0
1623982850000|2021-06-18 02:20:50|42103.7|42083.7|42107.9|42087.9|42107.9|42087.9|42103.7|42083.7|5
1623982870000|2021-06-18 02:21:10|42110|42090|42110|42090|42110|42090|42110|42090|0
1623982890000|2021-06-18 02:21:30|42112.9|42092.9|42115.4|42095.4|42115.4|42095.4|42112.9|42092.9|4
1623982900000|2021-06-18 02:21:40|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|1
1623982910000|2021-06-18 02:21:50|||||||||1
1623982920000|2021-06-18 02:22:00|42115.8|42095.8|42113.3|42093.3|42115.8|42095.8|42110.8|42090.8|2
1623982930000|2021-06-18 02:22:10|42112.9|42092.9|42115.4|42095.4|42115.4|42095.4|42112.9|42092.9|5
1623982940000|2021-06-18 02:22:20|42113.3|42093.3|42112.9|42092.9|42113.3|42093.3|42112.9|42092.9|0
1623982960000|2021-06-18 02:22:40|42110.8|42090.8|42112.9|42092.9|42112.9|42092.9|42110.8|42090.8|0
1623982970000|2021-06-18 02:22:50|42110.8|42090.8|42110.4|42090.4|42110.8|42090.8|42110.4|42090.4|2
1623982980000|2021-06-18 02:23:00|42108.3|42088.3|42085.8|42065.8|42108.3|42088.3|42085.8|42065.8|6
1623982990000|2021-06-18 02:23:10|42085.4|42065.4|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|2
1623983010000|2021-06-18 02:23:30|42081.2|42061.2|42080.8|42060.8|42081.2|42061.2|42080.8|42060.8|6
1623983020000|2021-06-18 02:23:40|||||||||2
1623983030000|2021-06-18 02:23:50|42080.4|42060.4|42075.8|42055.8|42080.4|42060.4|42075.8|42055.8|2
1623983040000|2021-06-18 02:24:00|42070.8|42050.8|42070|42050|42070.8|42050.8|42070|42050|8
1623983050000|2021-06-18 02:24:10|42070.4|42050.4|42080.4|42060.4|42080.8|42060.8|42068.3|42048.3|11
1623983060000|2021-06-18 02:24:20|42077.9|42057.9|42078.3|42058.3|42078.3|42058.3|42075.8|42055.8|3
1623983070000|2021-06-18 02:24:30|42077.5|42057.5|42072.9|42052.9|42077.5|42057.5|42072.9|42052.9|2
1623983080000|2021-06-18 02:24:40|42073.3|42053.3|42075.4|42055.4|42075.4|42055.4|42073.3|42053.3|0
1623983090000|2021-06-18 02:24:50|42073.3|42053.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|6
1623983100000|2021-06-18 02:25:00|42072.9|42052.9|42070.8|42050.8|42072.9|42052.9|42067.9|42047.9|7
1623983110000|2021-06-18 02:25:10|42072.9|42052.9|42073.3|42053.3|42073.3|42053.3|42070.8|42050.8|4
1623983120000|2021-06-18 02:25:20|42073.7|42053.7|42073.7|42053.7|42073.7|42053.7|42073.7|42053.7|0
1623983130000|2021-06-18 02:25:30|42075.8|42055.8|42082.9|42062.9|42082.9|42062.9|42075.8|42055.8|3
1623983140000|2021-06-18 02:25:40|||||||||2
1623983150000|2021-06-18 02:25:50|42083.3|42063.3|42085.8|42065.8|42085.8|42065.8|42082.9|42062.9|5
1623983160000|2021-06-18 02:26:00|42087.9|42067.9|42097.5|42077.5|42097.5|42077.5|42087.9|42067.9|4
1623983170000|2021-06-18 02:26:10|42097.9|42077.9|42105|42085|42105|42085|42097.9|42077.9|2
1623983180000|2021-06-18 02:26:20|42107.5|42087.5|42120|42100|42120|42100|42107.5|42087.5|4
1623983190000|2021-06-18 02:26:30|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|2
1623983200000|2021-06-18 02:26:40|42125|42105|42122.5|42102.5|42125|42105|42122.5|42102.5|2
1623983210000|2021-06-18 02:26:50|42120.4|42100.4|42122.5|42102.5|42125|42105|42120.4|42100.4|9
1623983220000|2021-06-18 02:27:00|42122.1|42102.1|42122.5|42102.5|42122.5|42102.5|42120|42100|1
1623983230000|2021-06-18 02:27:10|42125|42105|42122.5|42102.5|42125|42105|42122.5|42102.5|3
1623983240000|2021-06-18 02:27:20|42122.9|42102.9|42129.6|42109.6|42132.1|42112.1|42122.9|42102.9|14
1623983250000|2021-06-18 02:27:30|42131.7|42111.7|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|0
1623983260000|2021-06-18 02:27:40|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|0
1623983270000|2021-06-18 02:27:50|42129.2|42109.2|42134.2|42114.2|42134.2|42114.2|42129.2|42109.2|1
1623983280000|2021-06-18 02:28:00|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|7
1623983290000|2021-06-18 02:28:10|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|42131.7|42111.7|1
1623983300000|2021-06-18 02:28:20|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42129.6|42109.6|6
1623983310000|2021-06-18 02:28:30|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|42131.7|42111.7|0
1623983320000|2021-06-18 02:28:40|42131.7|42111.7|42131.7|42111.7|42134.6|42114.6|42131.7|42111.7|6
1623983330000|2021-06-18 02:28:50|42134.2|42114.2|42132.1|42112.1|42134.2|42114.2|42129.6|42109.6|2
1623983340000|2021-06-18 02:29:00|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42129.6|42109.6|4
1623983350000|2021-06-18 02:29:10|42134.2|42114.2|42134.6|42114.6|42134.6|42114.6|42132.1|42112.1|2
1623983360000|2021-06-18 02:29:20|42135|42115|42139.6|42119.6|42139.6|42119.6|42135|42115|0
1623983370000|2021-06-18 02:29:30|||||||||1
1623983380000|2021-06-18 02:29:40|||||||||1
1623983390000|2021-06-18 02:29:50|42142.1|42122.1|42141.7|42121.7|42144.6|42124.6|42141.7|42121.7|7
1623983400000|2021-06-18 02:30:00|42142.1|42122.1|42159.6|42139.6|42159.6|42139.6|42141.7|42121.7|15
1623983410000|2021-06-18 02:30:10|42157.1|42137.1|42160|42140|42162.1|42142.1|42157.1|42137.1|17
1623983420000|2021-06-18 02:30:20|42162.1|42142.1|42162.1|42142.1|42162.5|42142.5|42157.5|42137.5|11
1623983430000|2021-06-18 02:30:30|42159.6|42139.6|42149.6|42129.6|42159.6|42139.6|42149.6|42129.6|19
1623983440000|2021-06-18 02:30:40|||||||||4
1623983450000|2021-06-18 02:30:50|42151.7|42131.7|42167.1|42147.1|42174.2|42154.2|42151.7|42131.7|16
1623983460000|2021-06-18 02:31:00|42166.7|42146.7|42171.7|42151.7|42174.2|42154.2|42166.7|42146.7|7
1623983470000|2021-06-18 02:31:10|42169.6|42149.6|42174.2|42154.2|42174.2|42154.2|42169.2|42149.2|2
1623983480000|2021-06-18 02:31:20|42175|42155|42177.1|42157.1|42181.7|42161.7|42175|42155|7
1623983490000|2021-06-18 02:31:30|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|42176.7|42156.7|3
1623983500000|2021-06-18 02:31:40|42180|42160|42182.1|42162.1|42182.1|42162.1|42180|42160|4
1623983510000|2021-06-18 02:31:50|42186.7|42166.7|42195.9|42175.9|42195.9|42175.9|42186.7|42166.7|4
1623983520000|2021-06-18 02:32:00|42193.8|42173.8|42204.6|42184.6|42204.6|42184.6|42193.8|42173.8|16
1623983530000|2021-06-18 02:32:10|42207.5|42187.5|42204.6|42184.6|42209.6|42189.6|42204.6|42184.6|18
1623983540000|2021-06-18 02:32:20|42205|42185|42207.1|42187.1|42207.1|42187.1|42202.1|42182.1|6
1623983550000|2021-06-18 02:32:30|42211.3|42191.3|42200.4|42180.4|42211.7|42191.7|42200.4|42180.4|5
1623983560000|2021-06-18 02:32:40|42200|42180|42197.1|42177.1|42200|42180|42194.6|42174.6|1
1623983570000|2021-06-18 02:32:50|42195|42175|42192.1|42172.1|42195|42175|42192.1|42172.1|8
1623983580000|2021-06-18 02:33:00|42187.9|42167.9|42187.5|42167.5|42192.1|42172.1|42185.4|42165.4|2
1623983590000|2021-06-18 02:33:10|42185.4|42165.4|42177.1|42157.1|42185.4|42165.4|42177.1|42157.1|4
1623983600000|2021-06-18 02:33:20|42175|42155|42167.1|42147.1|42175|42155|42167.1|42147.1|8
1623983610000|2021-06-18 02:33:30|42167.5|42147.5|42165|42145|42170|42150|42165|42145|5
1623983620000|2021-06-18 02:33:40|42167.5|42147.5|42169.6|42149.6|42169.6|42149.6|42164.6|42144.6|10
1623983630000|2021-06-18 02:33:50|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|42167.1|42147.1|1
1623983640000|2021-06-18 02:34:00|42169.6|42149.6|42187.1|42167.1|42187.1|42167.1|42165|42145|17
1623983650000|2021-06-18 02:34:10|42186.7|42166.7|42182.1|42162.1|42186.7|42166.7|42182.1|42162.1|8
1623983660000|2021-06-18 02:34:20|42186.3|42166.3|42182.9|42162.9|42186.7|42166.7|42182.5|42162.5|8
1623983670000|2021-06-18 02:34:30|42182.5|42162.5|42170|42150|42182.5|42162.5|42167.5|42147.5|10
1623983680000|2021-06-18 02:34:40|42170.4|42150.4|42174.6|42154.6|42174.6|42154.6|42170.4|42150.4|5
1623983690000|2021-06-18 02:34:50|42176.7|42156.7|42180|42160|42180|42160|42176.7|42156.7|5
1623983700000|2021-06-18 02:35:00|42179.6|42159.6|42177.5|42157.5|42182.5|42162.5|42177.5|42157.5|7
1623983710000|2021-06-18 02:35:10|42180|42160|42177.5|42157.5|42180|42160|42177.5|42157.5|11
1623983720000|2021-06-18 02:35:20|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|10
1623983730000|2021-06-18 02:35:30|42175|42155|42167.5|42147.5|42175|42155|42167.5|42147.5|3
1623983740000|2021-06-18 02:35:40|42165.4|42145.4|42165|42145|42165.4|42145.4|42162.9|42142.9|0
1623983750000|2021-06-18 02:35:50|42165.4|42145.4|42152.9|42132.9|42165.4|42145.4|42148.7|42128.7|8
1623983760000|2021-06-18 02:36:00|42150.4|42130.4|42142.9|42122.9|42150.4|42130.4|42142.9|42122.9|16
1623983770000|2021-06-18 02:36:10|42140.8|42120.8|42145.8|42125.8|42145.8|42125.8|42138.3|42118.3|7
1623983780000|2021-06-18 02:36:20|42148.3|42128.3|42145.8|42125.8|42155.8|42135.8|42145.8|42125.8|8
1623983790000|2021-06-18 02:36:30|42140.8|42120.8|42133.3|42113.3|42142.9|42122.9|42130.8|42110.8|15
1623983800000|2021-06-18 02:36:40|42135.8|42115.8|42138.3|42118.3|42138.3|42118.3|42133.3|42113.3|6
1623983810000|2021-06-18 02:36:50|42136.2|42116.2|42138.3|42118.3|42138.3|42118.3|42135.8|42115.8|4
1623983820000|2021-06-18 02:37:00|42138.7|42118.7|42143.3|42123.3|42143.7|42123.7|42138.7|42118.7|3
1623983830000|2021-06-18 02:37:10|42140.8|42120.8|42140.8|42120.8|42143.3|42123.3|42138.7|42118.7|2
1623983840000|2021-06-18 02:37:20|42142.5|42122.5|42140.8|42120.8|42142.9|42122.9|42138.7|42118.7|0
1623983850000|2021-06-18 02:37:30|42138.3|42118.3|42140.8|42120.8|42140.8|42120.8|42138.3|42118.3|0
1623983860000|2021-06-18 02:37:40|42163.7|42143.7|42170.8|42150.8|42170.8|42150.8|42163.3|42143.3|25
1623983870000|2021-06-18 02:37:50|42172.9|42152.9|42172.9|42152.9|42173.7|42153.7|42172.9|42152.9|2
1623983880000|2021-06-18 02:38:00|42173.3|42153.3|42171.2|42151.2|42173.3|42153.3|42171.2|42151.2|9
1623983890000|2021-06-18 02:38:10|42170.8|42150.8|42170.8|42150.8|42170.8|42150.8|42170.8|42150.8|1
1623983900000|2021-06-18 02:38:20|42167.9|42147.9|42163.3|42143.3|42167.9|42147.9|42163.3|42143.3|6
1623983910000|2021-06-18 02:38:30|42162.9|42142.9|42158.3|42138.3|42162.9|42142.9|42158.3|42138.3|2
1623983920000|2021-06-18 02:38:40|42157.9|42137.9|42160.4|42140.4|42160.8|42140.8|42157.9|42137.9|0
1623983930000|2021-06-18 02:38:50|42158.3|42138.3|42147.9|42127.9|42158.3|42138.3|42147.9|42127.9|11
1623983940000|2021-06-18 02:39:00|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|42147.5|42127.5|5
1623983950000|2021-06-18 02:39:10|42148.3|42128.3|42150.4|42130.4|42150.4|42130.4|42145.4|42125.4|3
1623983960000|2021-06-18 02:39:20|42152.9|42132.9|42153.3|42133.3|42153.3|42133.3|42152.9|42132.9|0
1623983970000|2021-06-18 02:39:30|||||||||1
1623983980000|2021-06-18 02:39:40|42155.4|42135.4|42153.3|42133.3|42157.9|42137.9|42153.3|42133.3|0
1623983990000|2021-06-18 02:39:50|42155.4|42135.4|42152.5|42132.5|42157.9|42137.9|42152.5|42132.5|2
1623984000000|2021-06-18 02:40:00|42150.4|42130.4|42150.8|42130.8|42152.9|42132.9|42150.4|42130.4|0
1623984010000|2021-06-18 02:40:10|42150.4|42130.4|42155|42135|42155|42135|42150.4|42130.4|3
1623984020000|2021-06-18 02:40:20|42154.6|42134.6|42154.6|42134.6|42154.6|42134.6|42154.6|42134.6|1
1623984030000|2021-06-18 02:40:30|42154.2|42134.2|42135.8|42115.8|42154.6|42134.6|42135.8|42115.8|3
1623984040000|2021-06-18 02:40:40|42136.2|42116.2|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|3
1623984050000|2021-06-18 02:40:50|42135.4|42115.4|42135.8|42115.8|42135.8|42115.8|42130.8|42110.8|10
1623984060000|2021-06-18 02:41:00|42133.7|42113.7|42130.8|42110.8|42135.8|42115.8|42130.4|42110.4|1
1623984070000|2021-06-18 02:41:10|42130.4|42110.4|42133.3|42113.3|42135.8|42115.8|42128.7|42108.7|11
1623984080000|2021-06-18 02:41:20|42132.9|42112.9|42132.5|42112.5|42133.3|42113.3|42128.3|42108.3|4
1623984090000|2021-06-18 02:41:30|42128.3|42108.3|42132.9|42112.9|42132.9|42112.9|42128.3|42108.3|5
1623984100000|2021-06-18 02:41:40|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42130.8|42110.8|2
1623984110000|2021-06-18 02:41:50|42132.9|42112.9|42130.8|42110.8|42133.3|42113.3|42127.9|42107.9|10
1623984120000|2021-06-18 02:42:00|42128.3|42108.3|42128.3|42108.3|42130.4|42110.4|42125.8|42105.8|5
1623984130000|2021-06-18 02:42:10|42130.8|42110.8|42128.3|42108.3|42130.8|42110.8|42128.3|42108.3|6
1623984140000|2021-06-18 02:42:20|42130.8|42110.8|42125.4|42105.4|42130.8|42110.8|42123.3|42103.3|6
1623984150000|2021-06-18 02:42:30|42127.9|42107.9|42127.9|42107.9|42130.4|42110.4|42123.7|42103.7|19
1623984160000|2021-06-18 02:42:40|42125.8|42105.8|42123.3|42103.3|42127.9|42107.9|42123.3|42103.3|3
1623984170000|2021-06-18 02:42:50|42120.8|42100.8|42125.4|42105.4|42125.4|42105.4|42118.3|42098.3|8
1623984180000|2021-06-18 02:43:00|42127.5|42107.5|42145.4|42125.4|42145.4|42125.4|42127.5|42107.5|5
1623984190000|2021-06-18 02:43:10|42147.5|42127.5|42150.4|42130.4|42150.4|42130.4|42147.5|42127.5|1
1623984200000|2021-06-18 02:43:20|42150.8|42130.8|42152.9|42132.9|42153.3|42133.3|42150.8|42130.8|1
1623984210000|2021-06-18 02:43:30|42150.8|42130.8|42150.4|42130.4|42152.9|42132.9|42148.7|42128.7|3
1623984220000|2021-06-18 02:43:40|42148.3|42128.3|42155.4|42135.4|42155.4|42135.4|42148.3|42128.3|6
1623984230000|2021-06-18 02:43:50|42157.5|42137.5|42160|42140|42161.7|42141.7|42157.5|42137.5|1
1623984240000|2021-06-18 02:44:00|42160.8|42140.8|42163.3|42143.3|42163.3|42143.3|42160.8|42140.8|5
1623984250000|2021-06-18 02:44:10|42163.7|42143.7|42170.8|42150.8|42170.8|42150.8|42163.7|42143.7|6
1623984260000|2021-06-18 02:44:20|42168.3|42148.3|42165.8|42145.8|42170.8|42150.8|42165.8|42145.8|3
1623984270000|2021-06-18 02:44:30|42163.3|42143.3|42158.3|42138.3|42163.3|42143.3|42158.3|42138.3|7
1623984290000|2021-06-18 02:44:50|42160.4|42140.4|42160.8|42140.8|42160.8|42140.8|42155.8|42135.8|5
1623984310000|2021-06-18 02:45:10|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|3
1623984340000|2021-06-18 02:45:40|42158.7|42138.7|42160.8|42140.8|42160.8|42140.8|42158.7|42138.7|0
1623984350000|2021-06-18 02:45:50|42162.9|42142.9|42162.9|42142.9|42162.9|42142.9|42162.9|42142.9|0
1623984360000|2021-06-18 02:46:00|42160.8|42140.8|42163.3|42143.3|42163.3|42143.3|42158.3|42138.3|8
1623984370000|2021-06-18 02:46:10|42160.8|42140.8|42158.3|42138.3|42163.3|42143.3|42158.3|42138.3|1
1623984380000|2021-06-18 02:46:20|||||||||6
1623984390000|2021-06-18 02:46:30|42157.9|42137.9|42143.3|42123.3|42157.9|42137.9|42143.3|42123.3|1
1623984400000|2021-06-18 02:46:40|42143.7|42123.7|42151.2|42131.2|42151.2|42131.2|42143.7|42123.7|4
1623984410000|2021-06-18 02:46:50|42153.7|42133.7|42158.3|42138.3|42160.4|42140.4|42153.7|42133.7|0
1623984420000|2021-06-18 02:47:00|42157.9|42137.9|42160.8|42140.8|42160.8|42140.8|42155.8|42135.8|6
1623984430000|2021-06-18 02:47:10|42167.5|42147.5|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|10
1623984440000|2021-06-18 02:47:20|42173.3|42153.3|42180.4|42160.4|42182.5|42162.5|42173.3|42153.3|2
1623984450000|2021-06-18 02:47:30|42180|42160|42180.4|42160.4|42180.4|42160.4|42180|42160|1
1623984460000|2021-06-18 02:47:40|42178.3|42158.3|42177.9|42157.9|42178.3|42158.3|42177.5|42157.5|1
1623984480000|2021-06-18 02:48:00|42180.4|42160.4|42172.9|42152.9|42180.4|42160.4|42172.9|42152.9|19
1623984490000|2021-06-18 02:48:10|42170.4|42150.4|42177.5|42157.5|42177.5|42157.5|42170.4|42150.4|3
1623984500000|2021-06-18 02:48:20|42173.3|42153.3|42168.3|42148.3|42173.3|42153.3|42168.3|42148.3|5
1623984510000|2021-06-18 02:48:30|42170.4|42150.4|42168.3|42148.3|42172.9|42152.9|42167.9|42147.9|5
1623984520000|2021-06-18 02:48:40|42165.8|42145.8|42160.8|42140.8|42165.8|42145.8|42160.8|42140.8|3
1623984530000|2021-06-18 02:48:50|42158.7|42138.7|42157.9|42137.9|42158.7|42138.7|42155.8|42135.8|5
1623984540000|2021-06-18 02:49:00|42155.8|42135.8|42155.4|42135.4|42155.8|42135.8|42155.4|42135.4|0
1623984550000|2021-06-18 02:49:10|42152.9|42132.9|42140.4|42120.4|42152.9|42132.9|42140.4|42120.4|5
1623984560000|2021-06-18 02:49:20|42138.3|42118.3|42128.3|42108.3|42138.3|42118.3|42128.3|42108.3|2
1623984570000|2021-06-18 02:49:30|42127.9|42107.9|42130.4|42110.4|42132.5|42112.5|42127.9|42107.9|3
1623984580000|2021-06-18 02:49:40|42132.5|42112.5|42132.9|42112.9|42135|42115|42132.5|42112.5|2
1623984590000|2021-06-18 02:49:50|42135|42115|42137.9|42117.9|42137.9|42117.9|42135|42115|3
1623984600000|2021-06-18 02:50:00|42142.1|42122.1|42135.4|42115.4|42142.1|42122.1|42135.4|42115.4|3
1623984610000|2021-06-18 02:50:10|42137.9|42117.9|42137.9|42117.9|42138.3|42118.3|42137.9|42117.9|1
1623984620000|2021-06-18 02:50:20|42138.3|42118.3|42147.5|42127.5|42147.5|42127.5|42138.3|42118.3|0
1623984630000|2021-06-18 02:50:30|42143.3|42123.3|42147.5|42127.5|42147.9|42127.9|42143.3|42123.3|0
1623984640000|2021-06-18 02:50:40|42145.4|42125.4|42138.3|42118.3|42145.4|42125.4|42136.2|42116.2|2
1623984650000|2021-06-18 02:50:50|42137.9|42117.9|42138.3|42118.3|42138.3|42118.3|42135.8|42115.8|0
1623984660000|2021-06-18 02:51:00|42143.3|42123.3|42145.4|42125.4|42145.4|42125.4|42143.3|42123.3|0
1623984670000|2021-06-18 02:51:10|42143.3|42123.3|42143.3|42123.3|42143.3|42123.3|42142.9|42122.9|1
1623984680000|2021-06-18 02:51:20|42142.9|42122.9|42143.3|42123.3|42143.3|42123.3|42142.9|42122.9|2
1623984690000|2021-06-18 02:51:30|42145.4|42125.4|42150.4|42130.4|42150.4|42130.4|42143.3|42123.3|1
1623984700000|2021-06-18 02:51:40|42152.5|42132.5|42153.3|42133.3|42155.4|42135.4|42152.5|42132.5|2
1623984710000|2021-06-18 02:51:50|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|1
1623984720000|2021-06-18 02:52:00|42150.8|42130.8|42148.3|42128.3|42150.8|42130.8|42148.3|42128.3|1
1623984730000|2021-06-18 02:52:10|42145.8|42125.8|42143.3|42123.3|42145.8|42125.8|42142.9|42122.9|11
1623984740000|2021-06-18 02:52:20|42143.7|42123.7|42143.3|42123.3|42143.7|42123.7|42143.3|42123.3|0
1623984750000|2021-06-18 02:52:30|42140.8|42120.8|42138.3|42118.3|42140.8|42120.8|42137.9|42117.9|4
1623984760000|2021-06-18 02:52:40|42137.9|42117.9|42135.8|42115.8|42137.9|42117.9|42135.8|42115.8|0
1623984770000|2021-06-18 02:52:50|42135.4|42115.4|42135.8|42115.8|42135.8|42115.8|42133.3|42113.3|10
1623984780000|2021-06-18 02:53:00|42136.2|42116.2|42139.1|42119.1|42139.1|42119.1|42136.2|42116.2|9
1623984790000|2021-06-18 02:53:10|42143.7|42123.7|42145.8|42125.8|42145.8|42125.8|42143.3|42123.3|0
1623984800000|2021-06-18 02:53:20|42147.9|42127.9|42148.3|42128.3|42148.3|42128.3|42147.9|42127.9|4
1623984810000|2021-06-18 02:53:30|42147.9|42127.9|42152.9|42132.9|42155|42135|42147.9|42127.9|2
1623984820000|2021-06-18 02:53:40|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|0
1623984830000|2021-06-18 02:53:50|42159.6|42139.6|42153.3|42133.3|42159.6|42139.6|42153.3|42133.3|2
1623984840000|2021-06-18 02:54:00|42152.9|42132.9|42153.3|42133.3|42153.3|42133.3|42152.9|42132.9|1
1623984850000|2021-06-18 02:54:10|42155.8|42135.8|42158.3|42138.3|42160.8|42140.8|42155.8|42135.8|0
1623984860000|2021-06-18 02:54:20|42170.4|42150.4|42172.5|42152.5|42172.5|42152.5|42170.4|42150.4|11
1623984870000|2021-06-18 02:54:30|42172.9|42152.9|42175.4|42155.4|42175.4|42155.4|42172.9|42152.9|3
1623984880000|2021-06-18 02:54:40|42175|42155|42180.4|42160.4|42180.4|42160.4|42172.9|42152.9|5
1623984890000|2021-06-18 02:54:50|42192.9|42172.9|42187.9|42167.9|42192.9|42172.9|42185.8|42165.8|31
1623984900000|2021-06-18 02:55:00|42190|42170|42190.8|42170.8|42190.8|42170.8|42188.3|42168.3|8
1623984910000|2021-06-18 02:55:10|42187.9|42167.9|42188.3|42168.3|42190.4|42170.4|42187.9|42167.9|5
1623984920000|2021-06-18 02:55:20|42190.4|42170.4|42188.3|42168.3|42191.2|42171.2|42188.3|42168.3|4
1623984930000|2021-06-18 02:55:30|42192.5|42172.5|42193.3|42173.3|42193.3|42173.3|42191.2|42171.2|19
1623984940000|2021-06-18 02:55:40|42195.4|42175.4|42193.3|42173.3|42195.4|42175.4|42190.8|42170.8|1
1623984950000|2021-06-18 02:55:50|42192.9|42172.9|42190.8|42170.8|42192.9|42172.9|42185.8|42165.8|9
1623984960000|2021-06-18 02:56:00|42188.7|42168.7|42188.3|42168.3|42190.8|42170.8|42188.3|42168.3|2
1623984970000|2021-06-18 02:56:10|42190.4|42170.4|42192.9|42172.9|42192.9|42172.9|42188.3|42168.3|0
1623984980000|2021-06-18 02:56:20|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|4
1623984990000|2021-06-18 02:56:30|||||||||7
1623985000000|2021-06-18 02:56:40|42195.4|42175.4|42200|42180|42200|42180|42195.4|42175.4|9
1623985010000|2021-06-18 02:56:50|42200.8|42180.8|42202.9|42182.9|42207.5|42187.5|42200.8|42180.8|5
1623985020000|2021-06-18 02:57:00|42210.4|42190.4|42215.4|42195.4|42215.4|42195.4|42210.4|42190.4|5
1623985030000|2021-06-18 02:57:10|||||||||1
1623985040000|2021-06-18 02:57:20|42217.5|42197.5|42217.9|42197.9|42217.9|42197.9|42212.9|42192.9|2
1623985050000|2021-06-18 02:57:30|42217.5|42197.5|42213.3|42193.3|42218.3|42198.3|42213.3|42193.3|21
1623985060000|2021-06-18 02:57:40|42212.9|42192.9|42217.9|42197.9|42217.9|42197.9|42212.9|42192.9|3
1623985070000|2021-06-18 02:57:50|42218.3|42198.3|42218.3|42198.3|42220.4|42200.4|42218.3|42198.3|9
1623985080000|2021-06-18 02:58:00|42220.8|42200.8|42226.2|42206.2|42228.3|42208.3|42220.8|42200.8|17
1623985090000|2021-06-18 02:58:10|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|11
1623985100000|2021-06-18 02:58:20|42223.3|42203.3|42222.9|42202.9|42225.8|42205.8|42222.9|42202.9|2
1623985110000|2021-06-18 02:58:30|42225|42205|42223.3|42203.3|42225.8|42205.8|42222.9|42202.9|10
1623985120000|2021-06-18 02:58:40|42225.4|42205.4|42222.9|42202.9|42225.4|42205.4|42222.9|42202.9|1
1623985130000|2021-06-18 02:58:50|42221.6|42201.6|42223.3|42203.3|42225.4|42205.4|42221.6|42201.6|4
1623985140000|2021-06-18 02:59:00|42225.4|42205.4|42225.4|42205.4|42225.8|42205.8|42223.3|42203.3|9
1623985150000|2021-06-18 02:59:10|42228.3|42208.3|42230.4|42210.4|42230.4|42210.4|42228.3|42208.3|8
1623985160000|2021-06-18 02:59:20|42228.3|42208.3|42228.3|42208.3|42230.4|42210.4|42228.3|42208.3|1
1623985170000|2021-06-18 02:59:30|42230.4|42210.4|42228.3|42208.3|42230.8|42210.8|42228.3|42208.3|2
1623985180000|2021-06-18 02:59:40|42230.4|42210.4|42228.3|42208.3|42230.8|42210.8|42228.3|42208.3|1
1623985190000|2021-06-18 02:59:50|42227.9|42207.9|42215.4|42195.4|42227.9|42207.9|42215.4|42195.4|17
1623985200000|2021-06-18 03:00:00|42217.9|42197.9|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|6
1623985210000|2021-06-18 03:00:10|42223.3|42203.3|42247.9|42227.9|42247.9|42227.9|42223.3|42203.3|27
1623985220000|2021-06-18 03:00:20|42252.1|42232.1|42255.8|42235.8|42255.8|42235.8|42252.1|42232.1|20
1623985230000|2021-06-18 03:00:30|42253.3|42233.3|42255.4|42235.4|42255.8|42235.8|42253.3|42233.3|7
1623985240000|2021-06-18 03:00:40|42255|42235|42254.6|42234.6|42255.4|42235.4|42252.5|42232.5|3
1623985250000|2021-06-18 03:00:50|42255|42235|42245|42225|42255|42235|42245|42225|8
1623985260000|2021-06-18 03:01:00|42244.6|42224.6|42243.3|42223.3|42244.6|42224.6|42240.4|42220.4|9
1623985270000|2021-06-18 03:01:10|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|3
1623985280000|2021-06-18 03:01:20|42242.5|42222.5|42242.5|42222.5|42242.9|42222.9|42240.4|42220.4|2
1623985290000|2021-06-18 03:01:30|42240.4|42220.4|42242.9|42222.9|42242.9|42222.9|42240.4|42220.4|2
1623985300000|2021-06-18 03:01:40|42245.4|42225.4|42247.9|42227.9|42247.9|42227.9|42245.4|42225.4|2
1623985310000|2021-06-18 03:01:50|42245.4|42225.4|42243.3|42223.3|42245.4|42225.4|42242.9|42222.9|10
1623985320000|2021-06-18 03:02:00|42242.9|42222.9|42235.4|42215.4|42242.9|42222.9|42235.4|42215.4|25
1623985330000|2021-06-18 03:02:10|42232.9|42212.9|42225.4|42205.4|42235|42215|42225.4|42205.4|9
1623985340000|2021-06-18 03:02:20|42225|42205|42220.4|42200.4|42225|42205|42217.9|42197.9|2
1623985350000|2021-06-18 03:02:30|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|5
1623985360000|2021-06-18 03:02:40|42215.8|42195.8|42207.9|42187.9|42220.4|42200.4|42205.8|42185.8|22
1623985370000|2021-06-18 03:02:50|42212.5|42192.5|42217.9|42197.9|42217.9|42197.9|42212.5|42192.5|8
1623985380000|2021-06-18 03:03:00|42215.4|42195.4|42223.3|42203.3|42223.3|42203.3|42215.4|42195.4|4
1623985390000|2021-06-18 03:03:10|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|10
1623985400000|2021-06-18 03:03:20|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|5
1623985410000|2021-06-18 03:03:30|42230.4|42210.4|42228.3|42208.3|42230.4|42210.4|42228.3|42208.3|1
1623985420000|2021-06-18 03:03:40|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|3
1623985430000|2021-06-18 03:03:50|42225.8|42205.8|42222.9|42202.9|42225.8|42205.8|42222.9|42202.9|2
1623985440000|2021-06-18 03:04:00|42222.1|42202.1|42220.8|42200.8|42222.9|42202.9|42217.9|42197.9|8
1623985450000|2021-06-18 03:04:10|42218.7|42198.7|42218.3|42198.3|42218.7|42198.7|42218.3|42198.3|1
1623985460000|2021-06-18 03:04:20|42223.3|42203.3|42223.3|42203.3|42223.3|42203.3|42223.3|42203.3|2
1623985470000|2021-06-18 03:04:30|42222.9|42202.9|42223.3|42203.3|42223.3|42203.3|42220.8|42200.8|0
1623985480000|2021-06-18 03:04:40|42222.9|42202.9|42223.3|42203.3|42225.4|42205.4|42218.3|42198.3|1
1623985490000|2021-06-18 03:04:50|42222.9|42202.9|42223.3|42203.3|42225.4|42205.4|42218.3|42198.3|1
1623985500000|2021-06-18 03:05:00|42222.9|42202.9|42223.3|42203.3|42223.3|42203.3|42220.8|42200.8|1
1623985510000|2021-06-18 03:05:10|42225.8|42205.8|42227.9|42207.9|42227.9|42207.9|42225.8|42205.8|2
1623985520000|2021-06-18 03:05:20|42230.4|42210.4|42233.3|42213.3|42233.3|42213.3|42230.4|42210.4|3
1623985530000|2021-06-18 03:05:30|42235.8|42215.8|42233.3|42213.3|42242.5|42222.5|42233.3|42213.3|8
1623985550000|2021-06-18 03:05:50|42231.2|42211.2|42228.3|42208.3|42232.9|42212.9|42228.3|42208.3|3
1623985560000|2021-06-18 03:06:00|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|2
1623985570000|2021-06-18 03:06:10|42227.5|42207.5|42223.3|42203.3|42227.5|42207.5|42223.3|42203.3|5
1623985580000|2021-06-18 03:06:20|42222.9|42202.9|42217.9|42197.9|42222.9|42202.9|42217.9|42197.9|2
1623985590000|2021-06-18 03:06:30|42218.3|42198.3|42210.8|42190.8|42220.4|42200.4|42210.8|42190.8|17
1623985600000|2021-06-18 03:06:40|42210.4|42190.4|42207.9|42187.9|42210.4|42190.4|42207.9|42187.9|0
1623985610000|2021-06-18 03:06:50|42207.5|42187.5|42205.4|42185.4|42207.5|42187.5|42205.4|42185.4|0
1623985620000|2021-06-18 03:07:00|42207.5|42187.5|42205.4|42185.4|42209.6|42189.6|42203.3|42183.3|2
1623985630000|2021-06-18 03:07:10|42203.3|42183.3|42200.4|42180.4|42203.3|42183.3|42200.4|42180.4|0
1623985640000|2021-06-18 03:07:20|42202.5|42182.5|42195.4|42175.4|42202.9|42182.9|42195.4|42175.4|5
1623985650000|2021-06-18 03:07:30|42192.9|42172.9|42195.4|42175.4|42195.4|42175.4|42185|42165|18
1623985660000|2021-06-18 03:07:40|42195.8|42175.8|42193.3|42173.3|42197.9|42177.9|42193.3|42173.3|4
1623985670000|2021-06-18 03:07:50|42190.8|42170.8|42183.3|42163.3|42190.8|42170.8|42183.3|42163.3|10
1623985680000|2021-06-18 03:08:00|42182.9|42162.9|42183.3|42163.3|42183.3|42163.3|42178.3|42158.3|3
1623985690000|2021-06-18 03:08:10|42181.2|42161.2|42183.3|42163.3|42183.3|42163.3|42180.8|42160.8|5
1623985700000|2021-06-18 03:08:20|42183.7|42163.7|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|8
1623985710000|2021-06-18 03:08:30|42182.9|42162.9|42182.5|42162.5|42183.3|42163.3|42182.5|42162.5|2
1623985720000|2021-06-18 03:08:40|42178.3|42158.3|42176.2|42156.2|42178.3|42158.3|42176.2|42156.2|2
1623985730000|2021-06-18 03:08:50|42178.3|42158.3|42182.9|42162.9|42182.9|42162.9|42178.3|42158.3|5
1623985740000|2021-06-18 03:09:00|42182.5|42162.5|42173.3|42153.3|42182.5|42162.5|42173.3|42153.3|3
1623985750000|2021-06-18 03:09:10|42175.4|42155.4|42177.9|42157.9|42177.9|42157.9|42173.7|42153.7|3
1623985760000|2021-06-18 03:09:20|42177.5|42157.5|42178.3|42158.3|42178.3|42158.3|42173.3|42153.3|0
1623985770000|2021-06-18 03:09:30|42172.9|42152.9|42167.9|42147.9|42172.9|42152.9|42165.4|42145.4|25
1623985780000|2021-06-18 03:09:40|42168.3|42148.3|42163.3|42143.3|42168.3|42148.3|42157.9|42137.9|28
1623985790000|2021-06-18 03:09:50|42162.9|42142.9|42163.3|42143.3|42163.3|42143.3|42157.9|42137.9|22
1623985800000|2021-06-18 03:10:00|42162.9|42142.9|42165.4|42145.4|42165.8|42145.8|42157.9|42137.9|16
1623985810000|2021-06-18 03:10:10|42165.8|42145.8|42165.8|42145.8|42165.8|42145.8|42165.4|42145.4|13
1623985820000|2021-06-18 03:10:20|42163.7|42143.7|42160.8|42140.8|42163.7|42143.7|42160.8|42140.8|3
1623985830000|2021-06-18 03:10:30|42158.3|42138.3|42140.4|42120.4|42158.3|42138.3|42140.4|42120.4|11
1623985840000|2021-06-18 03:10:40|42140|42120|42132.9|42112.9|42140|42120|42127.9|42107.9|49
1623985850000|2021-06-18 03:10:50|42130|42110|42128.3|42108.3|42130|42110|42120.4|42100.4|19
1623985860000|2021-06-18 03:11:00|42132.9|42112.9|42141.2|42121.2|42141.2|42121.2|42132.9|42112.9|11
1623985870000|2021-06-18 03:11:10|42141.6|42121.6|42145.8|42125.8|42145.8|42125.8|42141.6|42121.6|0
1623985880000|2021-06-18 03:11:20|42147.9|42127.9|42148.3|42128.3|42148.3|42128.3|42145.8|42125.8|8
1623985890000|2021-06-18 03:11:30|42147.9|42127.9|42141.2|42121.2|42147.9|42127.9|42141.2|42121.2|3
1623985900000|2021-06-18 03:11:40|42140.4|42120.4|42138.3|42118.3|42142.9|42122.9|42138.3|42118.3|5
1623985910000|2021-06-18 03:11:50|42137.9|42117.9|42130|42110|42137.9|42117.9|42130|42110|15
1623985920000|2021-06-18 03:12:00|42127.9|42107.9|42123.3|42103.3|42127.9|42107.9|42122.9|42102.9|17
1623985930000|2021-06-18 03:12:10|42123.7|42103.7|42127.9|42107.9|42127.9|42107.9|42123.3|42103.3|7
1623985940000|2021-06-18 03:12:20|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|2
1623985950000|2021-06-18 03:12:30|42125.8|42105.8|42128.3|42108.3|42128.3|42108.3|42125.8|42105.8|5
1623985970000|2021-06-18 03:12:50|42127.9|42107.9|42122.9|42102.9|42127.9|42107.9|42122.9|42102.9|3
1623985980000|2021-06-18 03:13:00|42125.4|42105.4|42125.8|42105.8|42125.8|42105.8|42120.4|42100.4|10
1623985990000|2021-06-18 03:13:10|42132.5|42112.5|42125.4|42105.4|42132.5|42112.5|42123.3|42103.3|9
1623986000000|2021-06-18 03:13:20|42123.3|42103.3|42125.8|42105.8|42128.3|42108.3|42123.3|42103.3|7
1623986010000|2021-06-18 03:13:30|42126.2|42106.2|42123.3|42103.3|42128.3|42108.3|42123.3|42103.3|2
1623986020000|2021-06-18 03:13:40|42125.8|42105.8|42123.3|42103.3|42128.3|42108.3|42123.3|42103.3|0
1623986030000|2021-06-18 03:13:50|42122.9|42102.9|42115.4|42095.4|42122.9|42102.9|42115.4|42095.4|8
1623986040000|2021-06-18 03:14:00|42115.8|42095.8|42113.3|42093.3|42117.9|42097.9|42112.9|42092.9|7
1623986050000|2021-06-18 03:14:10|42112.9|42092.9|42110.4|42090.4|42113.3|42093.3|42110.4|42090.4|6
1623986060000|2021-06-18 03:14:20|42110|42090|42088.3|42068.3|42110.4|42090.4|42085.8|42065.8|21
1623986070000|2021-06-18 03:14:30|42083.3|42063.3|42080.8|42060.8|42083.3|42063.3|42080.8|42060.8|12
1623986080000|2021-06-18 03:14:40|42080.4|42060.4|42083.3|42063.3|42088.3|42068.3|42075.8|42055.8|19
1623986090000|2021-06-18 03:14:50|42080.8|42060.8|42072.9|42052.9|42080.8|42060.8|42070.8|42050.8|19
1623986100000|2021-06-18 03:15:00|42070.8|42050.8|42066.2|42046.2|42080.8|42060.8|42063.3|42043.3|41
1623986110000|2021-06-18 03:15:10|42068.3|42048.3|42063.3|42043.3|42070.4|42050.4|42063.3|42043.3|3
1623986120000|2021-06-18 03:15:20|42063.7|42043.7|42073.3|42053.3|42073.3|42053.3|42063.3|42043.3|3
1623986130000|2021-06-18 03:15:30|42075.4|42055.4|42068.3|42048.3|42080|42060|42068.3|42048.3|23
1623986140000|2021-06-18 03:15:40|42065.8|42045.8|42043.3|42023.3|42065.8|42045.8|42043.3|42023.3|29
1623986150000|2021-06-18 03:15:50|42045.4|42025.4|42048.3|42028.3|42048.3|42028.3|42045.4|42025.4|3
1623986160000|2021-06-18 03:16:00|42053.7|42033.7|42057.9|42037.9|42060.8|42040.8|42053.7|42033.7|11
1623986170000|2021-06-18 03:16:10|42058.3|42038.3|42063.3|42043.3|42063.3|42043.3|42058.3|42038.3|8
1623986180000|2021-06-18 03:16:20|42060.4|42040.4|42090.4|42070.4|42093.3|42073.3|42060.4|42040.4|39
1623986190000|2021-06-18 03:16:30|42088.3|42068.3|42073.3|42053.3|42088.3|42068.3|42073.3|42053.3|19
1623986200000|2021-06-18 03:16:40|42070.8|42050.8|42052.9|42032.9|42070.8|42050.8|42050.8|42030.8|8
1623986210000|2021-06-18 03:16:50|42053.3|42033.3|42055.8|42035.8|42055.8|42035.8|42053.3|42033.3|9
1623986220000|2021-06-18 03:17:00|42055.4|42035.4|42053.3|42033.3|42055.4|42035.4|42050.8|42030.8|9
1623986230000|2021-06-18 03:17:10|42052.9|42032.9|42055.8|42035.8|42055.8|42035.8|42052.9|42032.9|4
1623986240000|2021-06-18 03:17:20|42058.3|42038.3|42060.8|42040.8|42060.8|42040.8|42058.3|42038.3|0
1623986250000|2021-06-18 03:17:30|42065.4|42045.4|42075|42055|42075|42055|42065.4|42045.4|1
1623986260000|2021-06-18 03:17:40|42072.9|42052.9|42077.9|42057.9|42077.9|42057.9|42072.9|42052.9|4
1623986270000|2021-06-18 03:17:50|42080.4|42060.4|42080|42060|42083.3|42063.3|42080|42060|7
1623986280000|2021-06-18 03:18:00|42082.1|42062.1|42087.9|42067.9|42088.3|42068.3|42078.3|42058.3|21
1623986290000|2021-06-18 03:18:10|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|5
1623986300000|2021-06-18 03:18:20|42090.8|42070.8|42093.3|42073.3|42093.3|42073.3|42090.8|42070.8|8
1623986310000|2021-06-18 03:18:30|42090.8|42070.8|42090.8|42070.8|42093.7|42073.7|42090.8|42070.8|10
1623986320000|2021-06-18 03:18:40|42092.9|42072.9|42093.3|42073.3|42093.3|42073.3|42090.8|42070.8|6
1623986330000|2021-06-18 03:18:50|42092.9|42072.9|42093.3|42073.3|42093.3|42073.3|42092.9|42072.9|1
1623986350000|2021-06-18 03:19:10|42093.7|42073.7|42103.3|42083.3|42105|42085|42093.7|42073.7|9
1623986360000|2021-06-18 03:19:20|42105.8|42085.8|42103.3|42083.3|42105.8|42085.8|42103.3|42083.3|7
1623986370000|2021-06-18 03:19:30|42102.9|42082.9|42103.3|42083.3|42103.3|42083.3|42102.9|42082.9|4
1623986390000|2021-06-18 03:19:50|42102.9|42082.9|42098.3|42078.3|42102.9|42082.9|42098.3|42078.3|1
1623986400000|2021-06-18 03:20:00|42097.9|42077.9|42085.8|42065.8|42097.9|42077.9|42085.8|42065.8|5
1623986410000|2021-06-18 03:20:10|42083.7|42063.7|42085|42065|42085.8|42065.8|42083.7|42063.7|1
1623986420000|2021-06-18 03:20:20|42082.9|42062.9|42087.9|42067.9|42087.9|42067.9|42082.9|42062.9|4
1623986440000|2021-06-18 03:20:40|42088.3|42068.3|42098.3|42078.3|42098.3|42078.3|42088.3|42068.3|6
1623986460000|2021-06-18 03:21:00|42102.9|42082.9|42098.3|42078.3|42103.3|42083.3|42098.3|42078.3|10
1623986470000|2021-06-18 03:21:10|42097.9|42077.9|42102.5|42082.5|42102.5|42082.5|42095.4|42075.4|4
1623986480000|2021-06-18 03:21:20|42100.4|42080.4|42102.5|42082.5|42102.5|42082.5|42097.9|42077.9|0
1623986490000|2021-06-18 03:21:30|42100.4|42080.4|42102.5|42082.5|42102.9|42082.9|42100.4|42080.4|5
1623986500000|2021-06-18 03:21:40|42102.1|42082.1|42102.5|42082.5|42102.5|42082.5|42100.4|42080.4|0
1623986510000|2021-06-18 03:21:50|42102.9|42082.9|42103.3|42083.3|42107.5|42087.5|42102.9|42082.9|2
1623986520000|2021-06-18 03:22:00|42105.4|42085.4|42108.3|42088.3|42108.3|42088.3|42105.4|42085.4|9
1623986530000|2021-06-18 03:22:10|42112.5|42092.5|42108.3|42088.3|42112.9|42092.9|42107.9|42087.9|7
1623986540000|2021-06-18 03:22:20|42110.4|42090.4|42112.9|42092.9|42112.9|42092.9|42108.3|42088.3|1
1623986550000|2021-06-18 03:22:30|42115|42095|42122.5|42102.5|42122.5|42102.5|42115|42095|12
1623986560000|2021-06-18 03:22:40|42120.4|42100.4|42120.8|42100.8|42121.2|42101.2|42120.4|42100.4|5
1623986580000|2021-06-18 03:23:00|42120.4|42100.4|42115.8|42095.8|42120.4|42100.4|42115.8|42095.8|4
1623986590000|2021-06-18 03:23:10|42115.4|42095.4|42118.3|42098.3|42118.3|42098.3|42115.4|42095.4|7
1623986600000|2021-06-18 03:23:20|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42117.9|42097.9|0
1623986610000|2021-06-18 03:23:30|42120|42100|42122.5|42102.5|42122.5|42102.5|42118.3|42098.3|1
1623986620000|2021-06-18 03:23:40|42120|42100|42120.4|42100.4|42122.5|42102.5|42117.9|42097.9|4
1623986630000|2021-06-18 03:23:50|42122.5|42102.5|42118.3|42098.3|42122.5|42102.5|42117.9|42097.9|0
1623986640000|2021-06-18 03:24:00|42117.9|42097.9|42112.9|42092.9|42117.9|42097.9|42112.9|42092.9|2
1623986650000|2021-06-18 03:24:10|42110.8|42090.8|42108.3|42088.3|42110.8|42090.8|42105.8|42085.8|0
1623986660000|2021-06-18 03:24:20|42107.9|42087.9|42108.3|42088.3|42110.4|42090.4|42107.9|42087.9|5
1623986670000|2021-06-18 03:24:30|42107.9|42087.9|42108.3|42088.3|42108.3|42088.3|42107.9|42087.9|1
1623986680000|2021-06-18 03:24:40|42110.4|42090.4|42107.9|42087.9|42110.8|42090.8|42107.9|42087.9|4
1623986690000|2021-06-18 03:24:50|42105.8|42085.8|42096.2|42076.2|42105.8|42085.8|42096.2|42076.2|3
1623986700000|2021-06-18 03:25:00|42098.3|42078.3|42100.4|42080.4|42100.4|42080.4|42095.8|42075.8|4
1623986710000|2021-06-18 03:25:10|42100.8|42080.8|42103.3|42083.3|42103.3|42083.3|42100.8|42080.8|3
1623986720000|2021-06-18 03:25:20|42105.4|42085.4|42108.3|42088.3|42108.3|42088.3|42105.4|42085.4|2
1623986730000|2021-06-18 03:25:30|42110.4|42090.4|42116.2|42096.2|42116.2|42096.2|42110.4|42090.4|2
1623986740000|2021-06-18 03:25:40|42115.8|42095.8|42115.8|42095.8|42115.8|42095.8|42115.8|42095.8|0
1623986750000|2021-06-18 03:25:50|42120.4|42100.4|42117.9|42097.9|42120.4|42100.4|42117.9|42097.9|4
1623986760000|2021-06-18 03:26:00|42122.5|42102.5|42127.9|42107.9|42127.9|42107.9|42122.5|42102.5|8
1623986770000|2021-06-18 03:26:10|42128.3|42108.3|42127.9|42107.9|42128.3|42108.3|42125.4|42105.4|1
1623986780000|2021-06-18 03:26:20|42130.4|42110.4|42130.8|42110.8|42130.8|42110.8|42130.4|42110.4|1
1623986790000|2021-06-18 03:26:30|42132.9|42112.9|42142.9|42122.9|42142.9|42122.9|42132.9|42112.9|14
1623986800000|2021-06-18 03:26:40|42143.3|42123.3|42128.3|42108.3|42143.3|42123.3|42128.3|42108.3|16
1623986810000|2021-06-18 03:26:50|42127.9|42107.9|42127.5|42107.5|42127.9|42107.9|42127.5|42107.5|1
1623986820000|2021-06-18 03:27:00|42123.3|42103.3|42125.4|42105.4|42128.3|42108.3|42123.3|42103.3|5
1623986830000|2021-06-18 03:27:10|42127.9|42107.9|42133.3|42113.3|42133.3|42113.3|42127.9|42107.9|4
1623986840000|2021-06-18 03:27:20|42138.3|42118.3|42137.9|42117.9|42140.4|42120.4|42137.9|42117.9|8
1623986850000|2021-06-18 03:27:30|42142.9|42122.9|42138.3|42118.3|42142.9|42122.9|42137.9|42117.9|8
1623986860000|2021-06-18 03:27:40|42138.7|42118.7|42135.4|42115.4|42142.9|42122.9|42135.4|42115.4|2
1623986870000|2021-06-18 03:27:50|||||||||5
1623986890000|2021-06-18 03:28:10|42135.8|42115.8|42141.2|42121.2|42141.2|42121.2|42135.8|42115.8|13
1623986900000|2021-06-18 03:28:20|||||||||2
1623986910000|2021-06-18 03:28:30|42141.6|42121.6|42135.4|42115.4|42141.6|42121.6|42135.4|42115.4|7
1623986920000|2021-06-18 03:28:40|42135.8|42115.8|42135.8|42115.8|42138.3|42118.3|42135.8|42115.8|0
1623986930000|2021-06-18 03:28:50|42137.9|42117.9|42135.4|42115.4|42137.9|42117.9|42135.4|42115.4|0
1623986940000|2021-06-18 03:29:00|42133.3|42113.3|42130.8|42110.8|42133.3|42113.3|42130.8|42110.8|0
1623986950000|2021-06-18 03:29:10|42132.9|42112.9|42123.3|42103.3|42133.3|42113.3|42123.3|42103.3|16
1623986960000|2021-06-18 03:29:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42122.9|42102.9|7
1623986970000|2021-06-18 03:29:30|42127.5|42107.5|42127.5|42107.5|42127.9|42107.9|42127.5|42107.5|0
1623986980000|2021-06-18 03:29:40|42125.4|42105.4|42123.3|42103.3|42127.5|42107.5|42123.3|42103.3|2
1623986990000|2021-06-18 03:29:50|42123.7|42103.7|42135.8|42115.8|42135.8|42115.8|42123.3|42103.3|11
1623987000000|2021-06-18 03:30:00|42135.4|42115.4|42122.9|42102.9|42135.4|42115.4|42122.9|42102.9|9
1623987010000|2021-06-18 03:30:10|42123.3|42103.3|42123.3|42103.3|42125.8|42105.8|42123.3|42103.3|0
1623987020000|2021-06-18 03:30:20|42128.3|42108.3|42130.4|42110.4|42130.4|42110.4|42128.3|42108.3|1
1623987030000|2021-06-18 03:30:30|42132.5|42112.5|42128.3|42108.3|42132.5|42112.5|42127.5|42107.5|1
1623987040000|2021-06-18 03:30:40|42127.9|42107.9|42127.9|42107.9|42128.3|42108.3|42123.3|42103.3|2
1623987050000|2021-06-18 03:30:50|42128.3|42108.3|42127.9|42107.9|42128.3|42108.3|42127.9|42107.9|2
1623987060000|2021-06-18 03:31:00|42127.5|42107.5|42120.8|42100.8|42127.5|42107.5|42120.4|42100.4|4
1623987070000|2021-06-18 03:31:10|42118.3|42098.3|42119.1|42099.1|42119.1|42099.1|42118.3|42098.3|0
1623987080000|2021-06-18 03:31:20|42123.3|42103.3|42117.9|42097.9|42123.3|42103.3|42117.9|42097.9|2
1623987090000|2021-06-18 03:31:30|42118.3|42098.3|42115.4|42095.4|42118.3|42098.3|42115.4|42095.4|1
1623987100000|2021-06-18 03:31:40|42115.8|42095.8|42115.8|42095.8|42117.9|42097.9|42115.8|42095.8|2
1623987110000|2021-06-18 03:31:50|42115.4|42095.4|42115.8|42095.8|42115.8|42095.8|42112.9|42092.9|1
1623987120000|2021-06-18 03:32:00|42115.4|42095.4|42115.8|42095.8|42115.8|42095.8|42110.8|42090.8|2
1623987130000|2021-06-18 03:32:10|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|1
1623987140000|2021-06-18 03:32:20|42123.3|42103.3|42122.9|42102.9|42123.3|42103.3|42122.9|42102.9|3
1623987150000|2021-06-18 03:32:30|42127.9|42107.9|42127.2|42107.2|42127.9|42107.9|42127.2|42107.2|2
1623987160000|2021-06-18 03:32:40|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|1
1623987170000|2021-06-18 03:32:50|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|1
1623987180000|2021-06-18 03:33:00|42122.9|42102.9|42123.3|42103.3|42123.3|42103.3|42120.8|42100.8|3
1623987190000|2021-06-18 03:33:10|42125.4|42105.4|42127.5|42107.5|42127.9|42107.9|42122.9|42102.9|0
1623987200000|2021-06-18 03:33:20|42125|42105|42122.9|42102.9|42125|42105|42122.9|42102.9|0
1623987210000|2021-06-18 03:33:30|||||||||2
1623987220000|2021-06-18 03:33:40|42120.8|42100.8|42122.9|42102.9|42122.9|42102.9|42120.4|42100.4|0
1623987230000|2021-06-18 03:33:50|42122.5|42102.5|42120.4|42100.4|42122.5|42102.5|42120.4|42100.4|0
1623987240000|2021-06-18 03:34:00|42118.3|42098.3|42118.3|42098.3|42118.3|42098.3|42118.3|42098.3|0
1623987260000|2021-06-18 03:34:20|42117.9|42097.9|42117.5|42097.5|42117.9|42097.9|42117.5|42097.5|3
1623987270000|2021-06-18 03:34:30|42117.9|42097.9|42113.3|42093.3|42117.9|42097.9|42113.3|42093.3|1
1623987280000|2021-06-18 03:34:40|42117.9|42097.9|42115.4|42095.4|42117.9|42097.9|42115.4|42095.4|0
1623987290000|2021-06-18 03:34:50|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|2
1623987300000|2021-06-18 03:35:00|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|4
1623987310000|2021-06-18 03:35:10|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|0
1623987320000|2021-06-18 03:35:20|42110|42090|42110|42090|42110|42090|42110|42090|4
1623987330000|2021-06-18 03:35:30|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|1
1623987370000|2021-06-18 03:36:10|42115.4|42095.4|42120.1|42100.1|42120.1|42100.1|42115.4|42095.4|6
1623987380000|2021-06-18 03:36:20|42122.6|42102.6|42117.6|42097.6|42122.6|42102.6|42117.6|42097.6|1
1623987390000|2021-06-18 03:36:30|42120.1|42100.1|42117.6|42097.6|42120.1|42100.1|42117.6|42097.6|0
1623987400000|2021-06-18 03:36:40|42117.9|42097.9|42117.6|42097.6|42117.9|42097.9|42117.6|42097.6|0
1623987410000|2021-06-18 03:36:50|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|0
1623987420000|2021-06-18 03:37:00|42117.6|42097.6|42120.1|42100.1|42120.1|42100.1|42117.6|42097.6|0
1623987430000|2021-06-18 03:37:10|42117.9|42097.9|42120.4|42100.4|42120.4|42100.4|42117.9|42097.9|2
1623987440000|2021-06-18 03:37:20|42120.1|42100.1|42117.9|42097.9|42120.1|42100.1|42117.9|42097.9|1
1623987450000|2021-06-18 03:37:30|42122.2|42102.2|42122.6|42102.6|42122.6|42102.6|42122.2|42102.2|2
1623987490000|2021-06-18 03:38:10|42122.2|42102.2|42122.6|42102.6|42122.6|42102.6|42120.1|42100.1|1
1623987530000|2021-06-18 03:38:50|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|0
1623987540000|2021-06-18 03:39:00|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|1
1623987560000|2021-06-18 03:39:20|||||||||1
1623987570000|2021-06-18 03:39:30|42122.9|42102.9|42122.6|42102.6|42122.9|42102.9|42122.6|42102.6|0
1623987600000|2021-06-18 03:40:00|42120.4|42100.4|42122.6|42102.6|42122.6|42102.6|42120.4|42100.4|0
1623987640000|2021-06-18 03:40:40|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|9
1623987650000|2021-06-18 03:40:50|42138.3|42118.3|42140.4|42120.4|42140.8|42120.8|42138.3|42118.3|5
1623987660000|2021-06-18 03:41:00|42138.3|42118.3|42137.9|42117.9|42140.4|42120.4|42137.9|42117.9|1
1623987670000|2021-06-18 03:41:10|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|1
1623987680000|2021-06-18 03:41:20|42137.9|42117.9|42137.6|42117.6|42137.9|42117.9|42137.6|42117.6|1
1623987710000|2021-06-18 03:41:50|42130.4|42110.4|42127.9|42107.9|42130.4|42110.4|42127.9|42107.9|5
1623987720000|2021-06-18 03:42:00|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|0
1623987730000|2021-06-18 03:42:10|42130.4|42110.4|42130.4|42110.4|42130.8|42110.8|42130.4|42110.4|4
1623987740000|2021-06-18 03:42:20|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|42130.4|42110.4|0
1623987750000|2021-06-18 03:42:30|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|0
1623987760000|2021-06-18 03:42:40|42130.1|42110.1|42132.6|42112.6|42132.6|42112.6|42130.1|42110.1|0
1623987770000|2021-06-18 03:42:50|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|0
1623987780000|2021-06-18 03:43:00|42133.3|42113.3|42132.9|42112.9|42133.3|42113.3|42132.9|42112.9|2
1623987790000|2021-06-18 03:43:10|42133.3|42113.3|42137.6|42117.6|42137.6|42117.6|42133.3|42113.3|0
1623987800000|2021-06-18 03:43:20|42135.4|42115.4|42130.8|42110.8|42135.4|42115.4|42130.8|42110.8|1
1623987810000|2021-06-18 03:43:30|42130.4|42110.4|42132.9|42112.9|42132.9|42112.9|42130.4|42110.4|0
1623987820000|2021-06-18 03:43:40|42130.8|42110.8|42130.8|42110.8|42132.9|42112.9|42130.8|42110.8|0
1623987830000|2021-06-18 03:43:50|42132.9|42112.9|42128.3|42108.3|42132.9|42112.9|42128.3|42108.3|0
1623987840000|2021-06-18 03:44:00|42130.4|42110.4|42132.9|42112.9|42132.9|42112.9|42130.4|42110.4|0
1623987870000|2021-06-18 03:44:30|||||||||2
1623987880000|2021-06-18 03:44:40|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|0
1623987950000|2021-06-18 03:45:50|42132.9|42112.9|42130.4|42110.4|42132.9|42112.9|42130.4|42110.4|3
1623987960000|2021-06-18 03:46:00|42130.8|42110.8|42132.9|42112.9|42132.9|42112.9|42130.4|42110.4|1
1623987980000|2021-06-18 03:46:20|42132.6|42112.6|42132.9|42112.9|42132.9|42112.9|42130.4|42110.4|0
1623987990000|2021-06-18 03:46:30|42130.8|42110.8|42130.8|42110.8|42132.9|42112.9|42130.4|42110.4|1
1623988000000|2021-06-18 03:46:40|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|0
1623988020000|2021-06-18 03:47:00|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|3
1623988050000|2021-06-18 03:47:30|42132.6|42112.6|42132.9|42112.9|42132.9|42112.9|42132.6|42112.6|2
1623988060000|2021-06-18 03:47:40|42130.4|42110.4|42132.6|42112.6|42132.6|42112.6|42130.1|42110.1|2
1623988080000|2021-06-18 03:48:00|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|1
1623988090000|2021-06-18 03:48:10|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|0
1623988100000|2021-06-18 03:48:20|42130.1|42110.1|42132.9|42112.9|42132.9|42112.9|42130.1|42110.1|5
1623988110000|2021-06-18 03:48:30|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|2
1623988120000|2021-06-18 03:48:40|42132.2|42112.2|42130.1|42110.1|42132.6|42112.6|42130.1|42110.1|1
1623988130000|2021-06-18 03:48:50|42128|42108|42128|42108|42128|42108|42128|42108|0
1623988140000|2021-06-18 03:49:00|42128.3|42108.3|42130.5|42110.5|42130.5|42110.5|42128.3|42108.3|2
1623988150000|2021-06-18 03:49:10|42130.8|42110.8|42128|42108|42130.8|42110.8|42128|42108|0
1623988160000|2021-06-18 03:49:20|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|42128.3|42108.3|0
1623988170000|2021-06-18 03:49:30|42128|42108|42125.8|42105.8|42128|42108|42125.8|42105.8|1
1623988180000|2021-06-18 03:49:40|42128|42108|42128|42108|42128|42108|42128|42108|0
1623988190000|2021-06-18 03:49:50|42125.8|42105.8|42128|42108|42128|42108|42125.8|42105.8|0
1623988200000|2021-06-18 03:50:00|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42128|42108|2
1623988210000|2021-06-18 03:50:10|42141.2|42121.2|42148|42128|42148|42128|42141.2|42121.2|16
1623988220000|2021-06-18 03:50:20|42148.3|42128.3|42150.8|42130.8|42150.8|42130.8|42148.3|42128.3|2
1623988230000|2021-06-18 03:50:30|42150.5|42130.5|42148|42128|42150.5|42130.5|42148|42128|0
1623988240000|2021-06-18 03:50:40|42145.8|42125.8|42143.3|42123.3|42145.8|42125.8|42143.3|42123.3|2
1623988260000|2021-06-18 03:51:00|42143|42123|42143|42123|42143|42123|42143|42123|2
1623988310000|2021-06-18 03:51:50|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|0
1623988320000|2021-06-18 03:52:00|42138|42118|42138|42118|42138|42118|42138|42118|2
1623988340000|2021-06-18 03:52:20|42140.8|42120.8|42138|42118|42140.8|42120.8|42138|42118|2
1623988350000|2021-06-18 03:52:30|42140.8|42120.8|42140.5|42120.5|42140.8|42120.8|42140.5|42120.5|2
1623988360000|2021-06-18 03:52:40|42138.3|42118.3|42138.3|42118.3|42138.3|42118.3|42138.3|42118.3|0
1623988380000|2021-06-18 03:53:00|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|1
1623988390000|2021-06-18 03:53:10|42138.3|42118.3|42138.3|42118.3|42140.8|42120.8|42138.3|42118.3|0
1623988410000|2021-06-18 03:53:30|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|42140.8|42120.8|2
1623988420000|2021-06-18 03:53:40|||||||||1
1623988430000|2021-06-18 03:53:50|42138.7|42118.7|42135.8|42115.8|42138.7|42118.7|42135.8|42115.8|3
1623988440000|2021-06-18 03:54:00|42138|42118|42138|42118|42140.8|42120.8|42138|42118|4
1623988450000|2021-06-18 03:54:10|42140.8|42120.8|42140.1|42120.1|42140.8|42120.8|42140.1|42120.1|3
1623988460000|2021-06-18 03:54:20|42138|42118|42138|42118|42138|42118|42138|42118|0
1623988470000|2021-06-18 03:54:30|42135.8|42115.8|42135.8|42115.8|42135.8|42115.8|42135.8|42115.8|1
1623988480000|2021-06-18 03:54:40|||||||||7
1623988500000|2021-06-18 03:55:00|42140.8|42120.8|42138|42118|42140.8|42120.8|42138|42118|38
1623988510000|2021-06-18 03:55:10|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|2
1623988520000|2021-06-18 03:55:20|42131.6|42111.6|42131.6|42111.6|42131.6|42111.6|42131.6|42111.6|1
1623988530000|2021-06-18 03:55:30|42133.7|42113.7|42135.8|42115.8|42135.8|42115.8|42133.7|42113.7|1
1623988540000|2021-06-18 03:55:40|42133.7|42113.7|42130.8|42110.8|42133.7|42113.7|42130.8|42110.8|4
1623988560000|2021-06-18 03:56:00|42128.7|42108.7|42130.8|42110.8|42130.8|42110.8|42128.7|42108.7|3
1623988580000|2021-06-18 03:56:20|42133|42113|42135.1|42115.1|42135.1|42115.1|42133|42113|0
1623988590000|2021-06-18 03:56:30|42133|42113|42133|42113|42133|42113|42133|42113|0
1623988600000|2021-06-18 03:56:40|42135.1|42115.1|42135.5|42115.5|42135.5|42115.5|42135.1|42115.1|3
1623988610000|2021-06-18 03:56:50|42135.1|42115.1|42135.1|42115.1|42135.5|42115.5|42135.1|42115.1|0
1623988630000|2021-06-18 03:57:10|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|1
1623988640000|2021-06-18 03:57:20|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|0
1623988660000|2021-06-18 03:57:40|42138|42118|42137.6|42117.6|42138|42118|42137.6|42117.6|2
1623988670000|2021-06-18 03:57:50|42137.2|42117.2|42133|42113|42137.2|42117.2|42133|42113|0
1623988680000|2021-06-18 03:58:00|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|3
1623988690000|2021-06-18 03:58:10|42137.2|42117.2|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|0
1623988720000|2021-06-18 03:58:40|42138|42118|42138|42118|42138|42118|42138|42118|0
1623988730000|2021-06-18 03:58:50|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|1
1623988750000|2021-06-18 03:59:10|42133|42113|42137.6|42117.6|42137.6|42117.6|42133|42113|0
1623988760000|2021-06-18 03:59:20|42137.2|42117.2|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|0
1623988770000|2021-06-18 03:59:30|42133|42113|42137.6|42117.6|42137.6|42117.6|42133|42113|3
1623988780000|2021-06-18 03:59:40|||||||||1
1623988790000|2021-06-18 03:59:50|42138|42118|42137.6|42117.6|42138|42118|42137.6|42117.6|0
1623988800000|2021-06-18 04:00:00|42138|42118|42138|42118|42138|42118|42138|42118|0
1623988810000|2021-06-18 04:00:10|42137.6|42117.6|42138|42118|42138|42118|42137.6|42117.6|1
1623988830000|2021-06-18 04:00:30|42133|42113|42130.8|42110.8|42133|42113|42128.7|42108.7|3
1623988840000|2021-06-18 04:00:40|42128.3|42108.3|42128|42108|42130.5|42110.5|42128|42108|1
1623988850000|2021-06-18 04:00:50|42125.8|42105.8|42125.8|42105.8|42128|42108|42125.8|42105.8|0
1623988860000|2021-06-18 04:01:00|42127.6|42107.6|42125.5|42105.5|42127.6|42107.6|42125.5|42105.5|2
1623988870000|2021-06-18 04:01:10|42125.8|42105.8|42125.5|42105.5|42125.8|42105.8|42123|42103|3
1623988880000|2021-06-18 04:01:20|42125.8|42105.8|42125.8|42105.8|42125.8|42105.8|42125.5|42105.5|0
1623988890000|2021-06-18 04:01:30|42125.5|42105.5|42125.8|42105.8|42127.6|42107.6|42123|42103|2
1623988900000|2021-06-18 04:01:40|42125.5|42105.5|42128|42108|42128|42108|42123.3|42103.3|0
1623988910000|2021-06-18 04:01:50|42125.8|42105.8|42128.3|42108.3|42130.8|42110.8|42123.3|42103.3|6
1623988920000|2021-06-18 04:02:00|42128.7|42108.7|42130.8|42110.8|42130.8|42110.8|42128.7|42108.7|0
1623988930000|2021-06-18 04:02:10|42130.9|42110.9|42133|42113|42133|42113|42130.9|42110.9|0
1623988940000|2021-06-18 04:02:20|42138.4|42118.4|42143.4|42123.4|42143.4|42123.4|42138.4|42118.4|15
1623988950000|2021-06-18 04:02:30|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|0
1623988960000|2021-06-18 04:02:40|||||||||1
1623988970000|2021-06-18 04:02:50|42135.9|42115.9|42133.7|42113.7|42135.9|42115.9|42133.7|42113.7|5
1623988980000|2021-06-18 04:03:00|42131.2|42111.2|42133.4|42113.4|42133.4|42113.4|42131.2|42111.2|2
1623989010000|2021-06-18 04:03:30|42130.9|42110.9|42130.9|42110.9|42131.2|42111.2|42128.7|42108.7|1
1623989020000|2021-06-18 04:03:40|42128.7|42108.7|42130.9|42110.9|42130.9|42110.9|42128.7|42108.7|0
1623989040000|2021-06-18 04:04:00|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|0
1623989050000|2021-06-18 04:04:10|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|16
1623989070000|2021-06-18 04:04:30|42105.9|42085.9|42108|42088|42108|42088|42105.5|42085.5|10
1623989080000|2021-06-18 04:04:40|42107.6|42087.6|42108|42088|42108|42088|42105.9|42085.9|4
1623989130000|2021-06-18 04:05:30|||||||||1
1623989140000|2021-06-18 04:05:40|42110.1|42090.1|42108|42088|42110.1|42090.1|42108|42088|7
1623989160000|2021-06-18 04:06:00|42105.9|42085.9|42113.7|42093.7|42113.7|42093.7|42105.9|42085.9|20
1623989180000|2021-06-18 04:06:20|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|4
1623989190000|2021-06-18 04:06:30|42113.4|42093.4|42113.7|42093.7|42115.9|42095.9|42113.4|42093.4|1
1623989200000|2021-06-18 04:06:40|42113.4|42093.4|42115.9|42095.9|42115.9|42095.9|42113.4|42093.4|0
1623989220000|2021-06-18 04:07:00|42118|42098|42120.9|42100.9|42120.9|42100.9|42118|42098|9
1623989230000|2021-06-18 04:07:10|42118.7|42098.7|42116.2|42096.2|42118.7|42098.7|42114.1|42094.1|1
1623989240000|2021-06-18 04:07:20|42114.1|42094.1|42118.4|42098.4|42118.4|42098.4|42114.1|42094.1|0
1623989250000|2021-06-18 04:07:30|42118.7|42098.7|42115.9|42095.9|42118.7|42098.7|42115.9|42095.9|1
1623989340000|2021-06-18 04:09:00|42118.4|42098.4|42120.5|42100.5|42120.5|42100.5|42118.4|42098.4|4
1623989350000|2021-06-18 04:09:10|42118.4|42098.4|42116.2|42096.2|42118.4|42098.4|42116.2|42096.2|3
1623989370000|2021-06-18 04:09:30|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|0
1623989380000|2021-06-18 04:09:40|42116.2|42096.2|42110.9|42090.9|42116.2|42096.2|42110.9|42090.9|2
1623989430000|2021-06-18 04:10:30|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|1
1623989440000|2021-06-18 04:10:40|42106.6|42086.6|42104.5|42084.5|42108.7|42088.7|42104.5|42084.5|1
1623989450000|2021-06-18 04:10:50|42106.6|42086.6|42100.9|42080.9|42106.6|42086.6|42100.9|42080.9|8
1623989460000|2021-06-18 04:11:00|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|2
1623989480000|2021-06-18 04:11:20|42096.6|42076.6|42098.7|42078.7|42098.7|42078.7|42096.6|42076.6|2
1623989510000|2021-06-18 04:11:50|||||||||1
1623989520000|2021-06-18 04:12:00|42098.4|42078.4|42098.7|42078.7|42098.7|42078.7|42098.4|42078.4|2
1623989530000|2021-06-18 04:12:10|42100.9|42080.9|42101.2|42081.2|42101.2|42081.2|42100.9|42080.9|5
1623989540000|2021-06-18 04:12:20|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|0
1623989550000|2021-06-18 04:12:30|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|3
1623989560000|2021-06-18 04:12:40|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|2
1623989570000|2021-06-18 04:12:50|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|1
1623989590000|2021-06-18 04:13:10|42101.6|42081.6|42103.4|42083.4|42103.7|42083.7|42101.6|42081.6|1
1623989600000|2021-06-18 04:13:20|42101.2|42081.2|42099.1|42079.1|42103.4|42083.4|42099.1|42079.1|0
1623989610000|2021-06-18 04:13:30|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|0
1623989640000|2021-06-18 04:14:00|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42100.9|42080.9|1
1623989650000|2021-06-18 04:14:10|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42098.7|42078.7|1
1623989660000|2021-06-18 04:14:20|42101.2|42081.2|42101.2|42081.2|42103.4|42083.4|42101.2|42081.2|0
1623989670000|2021-06-18 04:14:30|42103.4|42083.4|42101.2|42081.2|42103.4|42083.4|42101.2|42081.2|0
1623989680000|2021-06-18 04:14:40|42098.7|42078.7|42099.1|42079.1|42099.1|42079.1|42098.7|42078.7|0
1623989700000|2021-06-18 04:15:00|42098.7|42078.7|42099.1|42079.1|42099.1|42079.1|42098.7|42078.7|0
1623989720000|2021-06-18 04:15:20|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|2
1623989730000|2021-06-18 04:15:30|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1623989740000|2021-06-18 04:15:40|42098.7|42078.7|42099.1|42079.1|42099.1|42079.1|42098.7|42078.7|0
1623989760000|2021-06-18 04:16:00|42101.6|42081.6|42103.7|42083.7|42103.7|42083.7|42098.7|42078.7|5
1623989770000|2021-06-18 04:16:10|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|0
1623989780000|2021-06-18 04:16:20|42108.4|42088.4|42106.2|42086.2|42108.4|42088.4|42106.2|42086.2|0
1623989790000|2021-06-18 04:16:30|42105.9|42085.9|42104.1|42084.1|42105.9|42085.9|42103.8|42083.8|2
1623989810000|2021-06-18 04:16:50|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|0
1623989820000|2021-06-18 04:17:00|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1623989830000|2021-06-18 04:17:10|42108.8|42088.8|42113.8|42093.8|42113.8|42093.8|42108.8|42088.8|4
1623989840000|2021-06-18 04:17:20|42111.3|42091.3|42111.6|42091.6|42111.6|42091.6|42111.3|42091.3|0
1623989850000|2021-06-18 04:17:30|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|0
1623989860000|2021-06-18 04:17:40|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|1
1623989880000|2021-06-18 04:18:00|42109.1|42089.1|42111.3|42091.3|42111.3|42091.3|42109.1|42089.1|0
1623989890000|2021-06-18 04:18:10|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42107|42087|0
1623989910000|2021-06-18 04:18:30|42111.6|42091.6|42111.3|42091.3|42111.6|42091.6|42111.3|42091.3|1
1623989920000|2021-06-18 04:18:40|42109.1|42089.1|42111.3|42091.3|42111.3|42091.3|42109.1|42089.1|0
1623989930000|2021-06-18 04:18:50|42110.9|42090.9|42111.3|42091.3|42111.3|42091.3|42108.8|42088.8|1
1623989940000|2021-06-18 04:19:00|42110.9|42090.9|42113.4|42093.4|42113.4|42093.4|42108.8|42088.8|1
1623989950000|2021-06-18 04:19:10|42111.3|42091.3|42109.1|42089.1|42113.4|42093.4|42108.8|42088.8|3
1623989960000|2021-06-18 04:19:20|42111.3|42091.3|42109.1|42089.1|42111.3|42091.3|42109.1|42089.1|1
1623989970000|2021-06-18 04:19:30|42113.8|42093.8|42111.3|42091.3|42113.8|42093.8|42111.3|42091.3|0
1623989980000|2021-06-18 04:19:40|42111.6|42091.6|42113.8|42093.8|42113.8|42093.8|42111.3|42091.3|0
1623989990000|2021-06-18 04:19:50|42116.6|42096.6|42118.8|42098.8|42118.8|42098.8|42116.6|42096.6|3
1623990000000|2021-06-18 04:20:00|42121.3|42101.3|42121.6|42101.6|42124.1|42104.1|42121.3|42101.3|4
1623990010000|2021-06-18 04:20:10|||||||||5
1623990020000|2021-06-18 04:20:20|42123.8|42103.8|42119.5|42099.5|42123.8|42103.8|42119.5|42099.5|2
1623990030000|2021-06-18 04:20:30|42119.1|42099.1|42123.8|42103.8|42123.8|42103.8|42119.1|42099.1|1
1623990040000|2021-06-18 04:20:40|42121.3|42101.3|42123.8|42103.8|42123.8|42103.8|42121.3|42101.3|2
1623990050000|2021-06-18 04:20:50|42123.4|42103.4|42118.8|42098.8|42123.4|42103.4|42116.6|42096.6|2
1623990060000|2021-06-18 04:21:00|42116.6|42096.6|42116.3|42096.3|42116.6|42096.6|42116.3|42096.3|3
1623990070000|2021-06-18 04:21:10|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|0
1623990080000|2021-06-18 04:21:20|42111.3|42091.3|42113.8|42093.8|42113.8|42093.8|42111.3|42091.3|2
1623990100000|2021-06-18 04:21:40|42111.3|42091.3|42109.1|42089.1|42113.8|42093.8|42109.1|42089.1|0
1623990110000|2021-06-18 04:21:50|42113.4|42093.4|42113.8|42093.8|42113.8|42093.8|42111.3|42091.3|0
1623990120000|2021-06-18 04:22:00|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|0
1623990130000|2021-06-18 04:22:10|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|42111.6|42091.6|0
1623990140000|2021-06-18 04:22:20|42111.6|42091.6|42113.8|42093.8|42113.8|42093.8|42111.6|42091.6|0
1623990150000|2021-06-18 04:22:30|42111.6|42091.6|42111.6|42091.6|42113.8|42093.8|42111.6|42091.6|0
1623990160000|2021-06-18 04:22:40|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|42111.6|42091.6|1
1623990170000|2021-06-18 04:22:50|42115.9|42095.9|42113.8|42093.8|42116.3|42096.3|42113.8|42093.8|4
1623990200000|2021-06-18 04:23:20|42116.3|42096.3|42114.1|42094.1|42116.3|42096.3|42114.1|42094.1|1
1623990230000|2021-06-18 04:23:50|42114.5|42094.5|42113.8|42093.8|42118.8|42098.8|42113.8|42093.8|5
1623990240000|2021-06-18 04:24:00|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|0
1623990260000|2021-06-18 04:24:20|42111.3|42091.3|42111.6|42091.6|42111.6|42091.6|42111.3|42091.3|0
1623990270000|2021-06-18 04:24:30|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|0
1623990280000|2021-06-18 04:24:40|42111.6|42091.6|42113.8|42093.8|42113.8|42093.8|42111.6|42091.6|0
1623990290000|2021-06-18 04:24:50|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|1
1623990300000|2021-06-18 04:25:00|42108.8|42088.8|42106.3|42086.3|42108.8|42088.8|42106.3|42086.3|8
1623990310000|2021-06-18 04:25:10|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|0
1623990320000|2021-06-18 04:25:20|42103.8|42083.8|42101.6|42081.6|42103.8|42083.8|42101.6|42081.6|2
1623990330000|2021-06-18 04:25:30|42101.3|42081.3|42099.1|42079.1|42101.3|42081.3|42099.1|42079.1|1
1623990340000|2021-06-18 04:25:40|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|1
1623990350000|2021-06-18 04:25:50|42096.6|42076.6|42094.5|42074.5|42096.6|42076.6|42094.5|42074.5|1
1623990360000|2021-06-18 04:26:00|42096.6|42076.6|42094.5|42074.5|42096.6|42076.6|42094.5|42074.5|0
1623990370000|2021-06-18 04:26:10|42096.6|42076.6|42096.3|42076.3|42096.6|42076.6|42094.5|42074.5|0
1623990380000|2021-06-18 04:26:20|42094.1|42074.1|42096.3|42076.3|42096.3|42076.3|42094.1|42074.1|1
1623990390000|2021-06-18 04:26:30|42103|42083|42103|42083|42105.1|42085.1|42103|42083|2
1623990400000|2021-06-18 04:26:40|42103.4|42083.4|42106.3|42086.3|42106.3|42086.3|42103.4|42083.4|0
1623990410000|2021-06-18 04:26:50|42104.1|42084.1|42103.4|42083.4|42106.3|42086.3|42103.4|42083.4|0
1623990420000|2021-06-18 04:27:00|42101.3|42081.3|42108.4|42088.4|42108.4|42088.4|42101.3|42081.3|3
1623990430000|2021-06-18 04:27:10|||||||||1
1623990440000|2021-06-18 04:27:20|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|1
1623990460000|2021-06-18 04:27:40|42108.4|42088.4|42118|42098|42118|42098|42108.4|42088.4|5
1623990470000|2021-06-18 04:27:50|42118.4|42098.4|42113.8|42093.8|42118.4|42098.4|42113.8|42093.8|0
1623990490000|2021-06-18 04:28:10|42111.6|42091.6|42113.8|42093.8|42113.8|42093.8|42109.5|42089.5|2
1623990500000|2021-06-18 04:28:20|42113.4|42093.4|42116.3|42096.3|42118.4|42098.4|42113.4|42093.4|6
1623990510000|2021-06-18 04:28:30|42118.4|42098.4|42114.1|42094.1|42118.4|42098.4|42114.1|42094.1|0
1623990520000|2021-06-18 04:28:40|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|0
1623990540000|2021-06-18 04:29:00|42118.4|42098.4|42121.3|42101.3|42121.3|42101.3|42116.3|42096.3|7
1623990550000|2021-06-18 04:29:10|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|0
1623990560000|2021-06-18 04:29:20|42121.3|42101.3|42124.1|42104.1|42124.1|42104.1|42121.3|42101.3|2
1623990580000|2021-06-18 04:29:40|42126.6|42106.6|42130.9|42110.9|42130.9|42110.9|42126.6|42106.6|3
1623990590000|2021-06-18 04:29:50|42128.8|42108.8|42133.8|42113.8|42136.3|42116.3|42128.8|42108.8|3
1623990600000|2021-06-18 04:30:00|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|6
1623990610000|2021-06-18 04:30:10|42131.3|42111.3|42131.3|42111.3|42131.6|42111.6|42128.8|42108.8|5
1623990620000|2021-06-18 04:30:20|42133.4|42113.4|42131.3|42111.3|42133.4|42113.4|42131.3|42111.3|0
1623990630000|2021-06-18 04:30:30|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|0
1623990640000|2021-06-18 04:30:40|||||||||1
1623990650000|2021-06-18 04:30:50|||||||||3
1623990690000|2021-06-18 04:31:30|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|1
1623990700000|2021-06-18 04:31:40|42128.8|42108.8|42119.1|42099.1|42130.5|42110.5|42118.8|42098.8|5
1623990710000|2021-06-18 04:31:50|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|0
1623990720000|2021-06-18 04:32:00|42119.2|42099.2|42121.3|42101.3|42121.3|42101.3|42118.8|42098.8|0
1623990730000|2021-06-18 04:32:10|42119.2|42099.2|42128.4|42108.4|42128.4|42108.4|42119.2|42099.2|3
1623990750000|2021-06-18 04:32:30|42128.8|42108.8|42128.8|42108.8|42128.8|42108.8|42128.4|42108.4|0
1623990770000|2021-06-18 04:32:50|42130.9|42110.9|42128.8|42108.8|42130.9|42110.9|42128.8|42108.8|1
1623990780000|2021-06-18 04:33:00|42130.9|42110.9|42128.8|42108.8|42130.9|42110.9|42128.8|42108.8|0
1623990790000|2021-06-18 04:33:10|42130.9|42110.9|42128.4|42108.4|42130.9|42110.9|42128.4|42108.4|0
1623990800000|2021-06-18 04:33:20|42128.8|42108.8|42128.4|42108.4|42128.8|42108.8|42128.4|42108.4|0
1623990810000|2021-06-18 04:33:30|42125.9|42105.9|42125.9|42105.9|42128.4|42108.4|42125.9|42105.9|0
1623990820000|2021-06-18 04:33:40|42126.3|42106.3|42125.9|42105.9|42128.8|42108.8|42125.9|42105.9|1
1623990830000|2021-06-18 04:33:50|42126.3|42106.3|42128.8|42108.8|42128.8|42108.8|42125.9|42105.9|0
1623990840000|2021-06-18 04:34:00|42128.4|42108.4|42125.9|42105.9|42128.4|42108.4|42125.9|42105.9|1
1623990880000|2021-06-18 04:34:40|42126.3|42106.3|42125.9|42105.9|42128.4|42108.4|42125.9|42105.9|2
1623990890000|2021-06-18 04:34:50|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|1
1623990900000|2021-06-18 04:35:00|42128.8|42108.8|42130.9|42110.9|42133.4|42113.4|42128.8|42108.8|1
1623990920000|2021-06-18 04:35:20|||||||||2
1623990940000|2021-06-18 04:35:40|42125.9|42105.9|42120.9|42100.9|42125.9|42105.9|42120.9|42100.9|3
1623990960000|2021-06-18 04:36:00|42118.8|42098.8|42118.4|42098.4|42118.8|42098.8|42118.4|42098.4|1
1623990970000|2021-06-18 04:36:10|42116.3|42096.3|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|0
1623990980000|2021-06-18 04:36:20|42113.8|42093.8|42113.4|42093.4|42113.8|42093.8|42111.3|42091.3|1
1623990990000|2021-06-18 04:36:30|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|0
1623991000000|2021-06-18 04:36:40|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|1
1623991010000|2021-06-18 04:36:50|||||||||1
1623991030000|2021-06-18 04:37:10|42111.3|42091.3|42110.9|42090.9|42111.3|42091.3|42110.9|42090.9|1
1623991050000|2021-06-18 04:37:30|||||||||1
1623991060000|2021-06-18 04:37:40|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|2
1623991070000|2021-06-18 04:37:50|42106.3|42086.3|42108.4|42088.4|42108.4|42088.4|42106.3|42086.3|0
1623991080000|2021-06-18 04:38:00|42108.8|42088.8|42110.9|42090.9|42110.9|42090.9|42108.8|42088.8|1
1623991100000|2021-06-18 04:38:20|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|0
1623991110000|2021-06-18 04:38:30|42110.9|42090.9|42108.8|42088.8|42110.9|42090.9|42108.4|42088.4|1
1623991120000|2021-06-18 04:38:40|42108.4|42088.4|42108.8|42088.8|42110.9|42090.9|42108.4|42088.4|0
1623991130000|2021-06-18 04:38:50|42108.4|42088.4|42105.9|42085.9|42108.8|42088.8|42105.9|42085.9|0
1623991140000|2021-06-18 04:39:00|42103.4|42083.4|42108|42088|42108.4|42088.4|42103.4|42083.4|6
1623991150000|2021-06-18 04:39:10|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|2
1623991160000|2021-06-18 04:39:20|42112.6|42092.6|42110.5|42090.5|42112.6|42092.6|42110.5|42090.5|0
1623991170000|2021-06-18 04:39:30|42112.6|42092.6|42110.9|42090.9|42112.6|42092.6|42110.5|42090.5|0
1623991180000|2021-06-18 04:39:40|42110.5|42090.5|42108|42088|42110.5|42090.5|42108|42088|0
1623991190000|2021-06-18 04:39:50|42110.1|42090.1|42110.5|42090.5|42110.5|42090.5|42110.1|42090.1|1
1623991200000|2021-06-18 04:40:00|42110.9|42090.9|42110.5|42090.5|42110.9|42090.9|42108.4|42088.4|2
1623991220000|2021-06-18 04:40:20|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1623991230000|2021-06-18 04:40:30|42113|42093|42108|42088|42113|42093|42108|42088|0
1623991260000|2021-06-18 04:41:00|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|2
1623991270000|2021-06-18 04:41:10|42110.9|42090.9|42110.5|42090.5|42113|42093|42110.5|42090.5|0
1623991280000|2021-06-18 04:41:20|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|0
1623991290000|2021-06-18 04:41:30|42108|42088|42105.9|42085.9|42108|42088|42105.9|42085.9|1
1623991300000|2021-06-18 04:41:40|42107.6|42087.6|42105.5|42085.5|42107.6|42087.6|42105.5|42085.5|2
1623991310000|2021-06-18 04:41:50|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|0
1623991320000|2021-06-18 04:42:00|42108|42088|42108|42088|42108|42088|42105.5|42085.5|1
1623991330000|2021-06-18 04:42:10|42105.9|42085.9|42110.1|42090.1|42110.1|42090.1|42105.9|42085.9|0
1623991340000|2021-06-18 04:42:20|42108|42088|42108|42088|42110.1|42090.1|42108|42088|0
1623991350000|2021-06-18 04:42:30|42110.1|42090.1|42108|42088|42110.1|42090.1|42108|42088|0
1623991370000|2021-06-18 04:42:50|||||||||1
1623991380000|2021-06-18 04:43:00|42105.9|42085.9|42105.5|42085.5|42108|42088|42105.5|42085.5|1
1623991390000|2021-06-18 04:43:10|42108|42088|42108|42088|42108|42088|42108|42088|0
1623991420000|2021-06-18 04:43:40|42113.4|42093.4|42115.5|42095.5|42115.5|42095.5|42113.4|42093.4|5
1623991430000|2021-06-18 04:43:50|42113.4|42093.4|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|0
1623991440000|2021-06-18 04:44:00|42115.9|42095.9|42120.5|42100.5|42120.5|42100.5|42115.9|42095.9|1
1623991450000|2021-06-18 04:44:10|42123|42103|42125.1|42105.1|42125.1|42105.1|42120.1|42100.1|1
1623991460000|2021-06-18 04:44:20|42123|42103|42123|42103|42123|42103|42120.9|42100.9|0
1623991480000|2021-06-18 04:44:40|42123.4|42103.4|42123|42103|42123.4|42103.4|42123|42103|0
1623991490000|2021-06-18 04:44:50|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|1
1623991500000|2021-06-18 04:45:00|42117.6|42097.6|42113|42093|42117.6|42097.6|42113|42093|3
1623991510000|2021-06-18 04:45:10|42113.4|42093.4|42113.4|42093.4|42115.5|42095.5|42113.4|42093.4|0
1623991520000|2021-06-18 04:45:20|42115.5|42095.5|42120.5|42100.5|42120.5|42100.5|42115.5|42095.5|5
1623991530000|2021-06-18 04:45:30|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1623991540000|2021-06-18 04:45:40|42120.5|42100.5|42120.5|42100.5|42125.1|42105.1|42120.5|42100.5|0
1623991550000|2021-06-18 04:45:50|42123|42103|42123|42103|42123|42103|42123|42103|0
1623991560000|2021-06-18 04:46:00|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|3
1623991590000|2021-06-18 04:46:30|42120.1|42100.1|42120.5|42100.5|42120.5|42100.5|42118|42098|1
1623991600000|2021-06-18 04:46:40|42118.4|42098.4|42118.4|42098.4|42120.5|42100.5|42118|42098|0
1623991610000|2021-06-18 04:46:50|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|0
1623991620000|2021-06-18 04:47:00|42118.4|42098.4|42115.9|42095.9|42120.5|42100.5|42115.9|42095.9|2
1623991630000|2021-06-18 04:47:10|42115.5|42095.5|42110.5|42090.5|42115.9|42095.9|42108.4|42088.4|0
1623991640000|2021-06-18 04:47:20|42112.6|42092.6|42113|42093|42113|42093|42108.4|42088.4|1
1623991650000|2021-06-18 04:47:30|42115.1|42095.1|42115.5|42095.5|42115.5|42095.5|42113.4|42093.4|1
1623991660000|2021-06-18 04:47:40|42117.6|42097.6|42115.5|42095.5|42117.6|42097.6|42115.5|42095.5|2
1623991670000|2021-06-18 04:47:50|42117.6|42097.6|42120.1|42100.1|42120.1|42100.1|42117.6|42097.6|0
1623991680000|2021-06-18 04:48:00|42118|42098|42113.4|42093.4|42118|42098|42113.4|42093.4|4
1623991690000|2021-06-18 04:48:10|42113|42093|42113|42093|42113|42093|42113|42093|1
1623991700000|2021-06-18 04:48:20|42113.4|42093.4|42113|42093|42113.4|42093.4|42113|42093|0
1623991710000|2021-06-18 04:48:30|42110.9|42090.9|42113|42093|42113|42093|42110.9|42090.9|0
1623991720000|2021-06-18 04:48:40|42110.9|42090.9|42113.4|42093.4|42115.5|42095.5|42110.9|42090.9|3
1623991730000|2021-06-18 04:48:50|42113|42093|42113|42093|42113|42093|42113|42093|0
1623991740000|2021-06-18 04:49:00|42110.9|42090.9|42113|42093|42113|42093|42110.9|42090.9|1
1623991750000|2021-06-18 04:49:10|||||||||3
1623991760000|2021-06-18 04:49:20|||||||||1
1623991770000|2021-06-18 04:49:30|42115.5|42095.5|42115.5|42095.5|42117.6|42097.6|42115.5|42095.5|1
1623991780000|2021-06-18 04:49:40|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42115.5|42095.5|0
1623991800000|2021-06-18 04:50:00|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|0
1623991810000|2021-06-18 04:50:10|42108.4|42088.4|42103|42083|42108.4|42088.4|42103|42083|6
1623991820000|2021-06-18 04:50:20|42107.2|42087.2|42105.5|42085.5|42108|42088|42103|42083|14
1623991830000|2021-06-18 04:50:30|42108|42088|42113|42093|42113|42093|42108|42088|7
1623991840000|2021-06-18 04:50:40|42108.4|42088.4|42108.4|42088.4|42110.5|42090.5|42108.4|42088.4|5
1623991850000|2021-06-18 04:50:50|42110.5|42090.5|42113.4|42093.4|42113.4|42093.4|42110.5|42090.5|2
1623991860000|2021-06-18 04:51:00|42113|42093|42113|42093|42113.4|42093.4|42113|42093|0
1623991870000|2021-06-18 04:51:10|42115.1|42095.1|42115.9|42095.9|42115.9|42095.9|42115.1|42095.1|1
1623991890000|2021-06-18 04:51:30|42118|42098|42118|42098|42118|42098|42118|42098|0
1623991900000|2021-06-18 04:51:40|42115.9|42095.9|42118|42098|42120.1|42100.1|42115.9|42095.9|1
1623991910000|2021-06-18 04:51:50|42122.2|42102.2|42118|42098|42122.2|42102.2|42118|42098|0
1623991920000|2021-06-18 04:52:00|42120.1|42100.1|42118.4|42098.4|42122.6|42102.6|42118|42098|2
1623991930000|2021-06-18 04:52:10|42118|42098|42117.6|42097.6|42120.1|42100.1|42117.6|42097.6|0
1623991960000|2021-06-18 04:52:40|42115.5|42095.5|42120.1|42100.1|42120.1|42100.1|42115.5|42095.5|0
1623991970000|2021-06-18 04:52:50|42118|42098|42117.6|42097.6|42118|42098|42115.5|42095.5|0
1623991980000|2021-06-18 04:53:00|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|0
1623992000000|2021-06-18 04:53:20|42118|42098|42118|42098|42118|42098|42117.6|42097.6|3
1623992010000|2021-06-18 04:53:30|42122.2|42102.2|42122.2|42102.2|42122.6|42102.6|42122.2|42102.2|1
1623992020000|2021-06-18 04:53:40|42118|42098|42118|42098|42120.1|42100.1|42118|42098|0
1623992030000|2021-06-18 04:53:50|42120.1|42100.1|42118|42098|42120.1|42100.1|42118|42098|0
1623992040000|2021-06-18 04:54:00|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1623992050000|2021-06-18 04:54:10|42115.5|42095.5|42113.4|42093.4|42115.5|42095.5|42113|42093|0
1623992060000|2021-06-18 04:54:20|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1623992070000|2021-06-18 04:54:30|42117.2|42097.2|42115.1|42095.1|42117.2|42097.2|42115.1|42095.1|0
1623992080000|2021-06-18 04:54:40|||||||||1
1623992090000|2021-06-18 04:54:50|42117.6|42097.6|42118|42098|42120.1|42100.1|42117.6|42097.6|2
1623992100000|2021-06-18 04:55:00|42115.9|42095.9|42118|42098|42118|42098|42115.9|42095.9|0
1623992110000|2021-06-18 04:55:10|42115.9|42095.9|42117.6|42097.6|42118|42098|42115.9|42095.9|3
1623992120000|2021-06-18 04:55:20|42118|42098|42118|42098|42118|42098|42118|42098|0
1623992130000|2021-06-18 04:55:30|42120.1|42100.1|42115.5|42095.5|42120.1|42100.1|42115.5|42095.5|1
1623992160000|2021-06-18 04:56:00|42113|42093|42113|42093|42113|42093|42110.9|42090.9|2
1623992170000|2021-06-18 04:56:10|||||||||2
1623992180000|2021-06-18 04:56:20|42115.1|42095.1|42115.1|42095.1|42117.2|42097.2|42115.1|42095.1|0
1623992190000|2021-06-18 04:56:30|42117.2|42097.2|42115.1|42095.1|42117.2|42097.2|42115.1|42095.1|0
1623992210000|2021-06-18 04:56:50|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|0
1623992220000|2021-06-18 04:57:00|42120.5|42100.5|42122.6|42102.6|42122.6|42102.6|42118|42098|3
1623992230000|2021-06-18 04:57:10|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|0
1623992280000|2021-06-18 04:58:00|42123|42103|42123|42103|42123|42103|42123|42103|9
1623992300000|2021-06-18 04:58:20|42120.9|42100.9|42120.9|42100.9|42123|42103|42120.9|42100.9|1
1623992320000|2021-06-18 04:58:40|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|42120.5|42100.5|1
1623992330000|2021-06-18 04:58:50|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1623992340000|2021-06-18 04:59:00|||||||||2
1623992350000|2021-06-18 04:59:10|42118|42098|42118|42098|42120.5|42100.5|42118|42098|0
1623992360000|2021-06-18 04:59:20|42115.9|42095.9|42115.9|42095.9|42118|42098|42115.9|42095.9|0
1623992370000|2021-06-18 04:59:30|42118|42098|42115.9|42095.9|42118|42098|42115.9|42095.9|0
1623992380000|2021-06-18 04:59:40|42118|42098|42115.9|42095.9|42120.5|42100.5|42115.9|42095.9|1
1623992390000|2021-06-18 04:59:50|42113.8|42093.8|42097.6|42077.6|42113.8|42093.8|42090.5|42070.5|22
1623992400000|2021-06-18 05:00:00|42098|42078|42105.9|42085.9|42110.1|42090.1|42098|42078|14
1623992410000|2021-06-18 05:00:10|42103.8|42083.8|42105.9|42085.9|42110.1|42090.1|42103.4|42083.4|6
1623992420000|2021-06-18 05:00:20|42108|42088|42108|42088|42108|42088|42108|42088|0
1623992430000|2021-06-18 05:00:30|42107.6|42087.6|42103|42083|42107.6|42087.6|42103|42083|4
1623992440000|2021-06-18 05:00:40|42102.2|42082.2|42098|42078|42102.2|42082.2|42098|42078|3
1623992450000|2021-06-18 05:00:50|42095.9|42075.9|42095.9|42075.9|42098|42078|42095.5|42075.5|0
1623992460000|2021-06-18 05:01:00|42098|42078|42090.5|42070.5|42098|42078|42085.9|42065.9|3
1623992470000|2021-06-18 05:01:10|42092.6|42072.6|42093|42073|42094.7|42074.7|42090.5|42070.5|0
1623992480000|2021-06-18 05:01:20|42090.9|42070.9|42088|42068|42092.6|42072.6|42083.8|42063.8|1
1623992490000|2021-06-18 05:01:30|42087.6|42067.6|42087.6|42067.6|42088|42068|42087.2|42067.2|2
1623992500000|2021-06-18 05:01:40|42085.5|42065.5|42065.9|42045.9|42085.5|42065.5|42065.1|42045.1|8
1623992510000|2021-06-18 05:01:50|42065.5|42045.5|42058.8|42038.8|42065.5|42045.5|42058.8|42038.8|5
1623992520000|2021-06-18 05:02:00|42058.4|42038.4|42048.4|42028.4|42058.4|42038.4|42048.4|42028.4|17
1623992530000|2021-06-18 05:02:10|42048|42028|42053|42033|42055.1|42035.1|42048|42028|9
1623992550000|2021-06-18 05:02:30|42050.9|42030.9|42053|42033|42053|42033|42050.9|42030.9|0
1623992560000|2021-06-18 05:02:40|42050.9|42030.9|42053|42033|42053|42033|42050.5|42030.5|6
1623992570000|2021-06-18 05:02:50|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42048|42028|4
1623992580000|2021-06-18 05:03:00|42048|42028|42043|42023|42048|42028|42040.9|42020.9|6
1623992590000|2021-06-18 05:03:10|42040.9|42020.9|42043.4|42023.4|42045.5|42025.5|42040.9|42020.9|2
1623992600000|2021-06-18 05:03:20|42043|42023|42040.9|42020.9|42043|42023|42038.4|42018.4|4
1623992610000|2021-06-18 05:03:30|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|3
1623992620000|2021-06-18 05:03:40|42048.4|42028.4|42045.5|42025.5|42048.4|42028.4|42045.5|42025.5|3
1623992630000|2021-06-18 05:03:50|42045.1|42025.1|42050.9|42030.9|42050.9|42030.9|42045.1|42025.1|5
1623992650000|2021-06-18 05:04:10|42053|42033|42058|42038|42058|42038|42053|42033|5
1623992660000|2021-06-18 05:04:20|42060.9|42040.9|42061.3|42041.3|42061.3|42041.3|42060.9|42040.9|3
1623992670000|2021-06-18 05:04:30|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|2
1623992680000|2021-06-18 05:04:40|42060.5|42040.5|42060.9|42040.9|42060.9|42040.9|42060.5|42040.5|0
1623992690000|2021-06-18 05:04:50|42060.5|42040.5|42058.4|42038.4|42063|42043|42058.4|42038.4|1
1623992700000|2021-06-18 05:05:00|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42058.4|42038.4|1
1623992710000|2021-06-18 05:05:10|42063|42043|42067.6|42047.6|42067.6|42047.6|42063|42043|3
1623992720000|2021-06-18 05:05:20|42069.7|42049.7|42075.1|42055.1|42075.1|42055.1|42069.7|42049.7|3
1623992730000|2021-06-18 05:05:30|42075.9|42055.9|42078|42058|42078|42058|42073.8|42053.8|1
1623992750000|2021-06-18 05:05:50|42078.4|42058.4|42082.6|42062.6|42082.6|42062.6|42078.4|42058.4|0
1623992760000|2021-06-18 05:06:00|42080.1|42060.1|42075.9|42055.9|42080.1|42060.1|42075.9|42055.9|3
1623992770000|2021-06-18 05:06:10|42078|42058|42073.8|42053.8|42078|42058|42073.8|42053.8|2
1623992780000|2021-06-18 05:06:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1623992790000|2021-06-18 05:06:30|42073|42053|42070.9|42050.9|42073|42053|42070.9|42050.9|0
1623992820000|2021-06-18 05:07:00|42070.5|42050.5|42063|42043|42070.5|42050.5|42063|42043|3
1623992830000|2021-06-18 05:07:10|42058.4|42038.4|42058.4|42038.4|42060.5|42040.5|42058.4|42038.4|2
1623992840000|2021-06-18 05:07:20|42058|42038|42058.4|42038.4|42058.4|42038.4|42058|42038|2
1623992850000|2021-06-18 05:07:30|42058|42038|42058.4|42038.4|42058.4|42038.4|42058|42038|2
1623992860000|2021-06-18 05:07:40|42060.9|42040.9|42065.9|42045.9|42065.9|42045.9|42060.9|42040.9|2
1623992870000|2021-06-18 05:07:50|42070.5|42050.5|42070.9|42050.9|42070.9|42050.9|42070.5|42050.5|1
1623992880000|2021-06-18 05:08:00|42075.1|42055.1|42073.4|42053.4|42075.1|42055.1|42073|42053|7
1623992890000|2021-06-18 05:08:10|42072.6|42052.6|42070.5|42050.5|42072.6|42052.6|42070.5|42050.5|0
1623992900000|2021-06-18 05:08:20|42070.9|42050.9|42073.4|42053.4|42073.4|42053.4|42070.9|42050.9|3
1623992910000|2021-06-18 05:08:30|42075.5|42055.5|42082.6|42062.6|42084.7|42064.7|42075.5|42055.5|4
1623992920000|2021-06-18 05:08:40|||||||||1
1623992930000|2021-06-18 05:08:50|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|2
1623992940000|2021-06-18 05:09:00|||||||||1
1623992960000|2021-06-18 05:09:20|42078.4|42058.4|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|3
1623992980000|2021-06-18 05:09:40|42068.4|42048.4|42066.3|42046.3|42068.4|42048.4|42065.5|42045.5|7
1623992990000|2021-06-18 05:09:50|42065.5|42045.5|42063.4|42043.4|42065.5|42045.5|42063.4|42043.4|0
1623993000000|2021-06-18 05:10:00|42060.5|42040.5|42058|42038|42062.6|42042.6|42055.9|42035.9|5
1623993010000|2021-06-18 05:10:10|42053.4|42033.4|42050.5|42030.5|42053.4|42033.4|42050.5|42030.5|1
1623993020000|2021-06-18 05:10:20|42048.4|42028.4|42043.4|42023.4|42048.4|42028.4|42043.4|42023.4|7
1623993030000|2021-06-18 05:10:30|42043.8|42023.8|42048.4|42028.4|42048.4|42028.4|42041.3|42021.3|9
1623993040000|2021-06-18 05:10:40|42048|42028|42053|42033|42053|42033|42048|42028|0
1623993050000|2021-06-18 05:10:50|42055.1|42035.1|42055.9|42035.9|42055.9|42035.9|42055.1|42035.1|3
1623993060000|2021-06-18 05:11:00|42055.5|42035.5|42053.4|42033.4|42057.6|42037.6|42053.4|42033.4|1
1623993070000|2021-06-18 05:11:10|42055.5|42035.5|42053.4|42033.4|42055.5|42035.5|42053.4|42033.4|0
1623993080000|2021-06-18 05:11:20|||||||||3
1623993090000|2021-06-18 05:11:30|42043.8|42023.8|42044.2|42024.2|42044.2|42024.2|42041.7|42021.7|17
1623993100000|2021-06-18 05:11:40|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1623993110000|2021-06-18 05:11:50|42043|42023|42043.4|42023.4|42043.4|42023.4|42043|42023|1
1623993120000|2021-06-18 05:12:00|42045.9|42025.9|42043.4|42023.4|42045.9|42025.9|42043.4|42023.4|0
1623993130000|2021-06-18 05:12:10|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|0
1623993140000|2021-06-18 05:12:20|42043|42023|42045.5|42025.5|42045.5|42025.5|42043|42023|4
1623993150000|2021-06-18 05:12:30|42043.4|42023.4|42043.4|42023.4|42045.5|42025.5|42043.4|42023.4|1
1623993160000|2021-06-18 05:12:40|42045.5|42025.5|42045.9|42025.9|42045.9|42025.9|42045.5|42025.5|0
1623993170000|2021-06-18 05:12:50|||||||||2
1623993180000|2021-06-18 05:13:00|42048.4|42028.4|42043.4|42023.4|42048.4|42028.4|42043.4|42023.4|3
1623993190000|2021-06-18 05:13:10|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|0
1623993210000|2021-06-18 05:13:30|42035.9|42015.9|42038|42018|42040.1|42020.1|42033.4|42013.4|20
1623993220000|2021-06-18 05:13:40|42037.6|42017.6|42035.5|42015.5|42038|42018|42035.5|42015.5|8
1623993230000|2021-06-18 05:13:50|42033|42013|42033.4|42013.4|42035.9|42015.9|42033|42013|9
1623993240000|2021-06-18 05:14:00|42035.9|42015.9|42053|42033|42053|42033|42035.9|42015.9|10
1623993250000|2021-06-18 05:14:10|42052.6|42032.6|42043.4|42023.4|42052.6|42032.6|42043.4|42023.4|5
1623993260000|2021-06-18 05:14:20|42043|42023|42043.4|42023.4|42043.4|42023.4|42040.9|42020.9|1
1623993270000|2021-06-18 05:14:30|42043|42023|42038|42018|42043|42023|42038|42018|1
1623993280000|2021-06-18 05:14:40|42038.4|42018.4|42035.5|42015.5|42038.4|42018.4|42033.4|42013.4|5
1623993290000|2021-06-18 05:14:50|42035.9|42015.9|42035.5|42015.5|42037.6|42017.6|42033.4|42013.4|2
1623993300000|2021-06-18 05:15:00|42033.4|42013.4|42035.5|42015.5|42038|42018|42033|42013|4
1623993310000|2021-06-18 05:15:10|42038|42018|42037.6|42017.6|42038|42018|42035.5|42015.5|1
1623993320000|2021-06-18 05:15:20|42035.5|42015.5|42035.5|42015.5|42038|42018|42035.5|42015.5|0
1623993330000|2021-06-18 05:15:30|42037.6|42017.6|42035.5|42015.5|42038|42018|42035.5|42015.5|0
1623993340000|2021-06-18 05:15:40|42038|42018|42038|42018|42038|42018|42038|42018|0
1623993360000|2021-06-18 05:16:00|42035.5|42015.5|42033.4|42013.4|42035.5|42015.5|42033.4|42013.4|1
1623993370000|2021-06-18 05:16:10|42035.5|42015.5|42033.4|42013.4|42035.5|42015.5|42033|42013|0
1623993380000|2021-06-18 05:16:20|42033|42013|42033|42013|42038|42018|42033|42013|5
1623993390000|2021-06-18 05:16:30|42033.4|42013.4|42040.5|42020.5|42042.6|42022.6|42033.4|42013.4|6
1623993400000|2021-06-18 05:16:40|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|1
1623993410000|2021-06-18 05:16:50|42040.5|42020.5|42042.6|42022.6|42042.6|42022.6|42040.5|42020.5|0
1623993420000|2021-06-18 05:17:00|42040.5|42020.5|42040.5|42020.5|42042.6|42022.6|42040.5|42020.5|2
1623993430000|2021-06-18 05:17:10|42038.4|42018.4|42029.2|42009.2|42038.4|42018.4|42029.2|42009.2|3
1623993440000|2021-06-18 05:17:20|42028.8|42008.8|42033.4|42013.4|42033.4|42013.4|42028.8|42008.8|6
1623993450000|2021-06-18 05:17:30|42031.3|42011.3|42028|42008|42031.3|42011.3|42028|42008|6
1623993460000|2021-06-18 05:17:40|42028.4|42008.4|42020.1|42000.1|42028.4|42008.4|42020.1|42000.1|26
1623993470000|2021-06-18 05:17:50|42018|41998|42010.5|41990.5|42018|41998|42010.5|41990.5|3
1623993480000|2021-06-18 05:18:00|42008|41988|42013|41993|42013|41993|42008|41988|4
1623993490000|2021-06-18 05:18:10|42012.6|41992.6|42008|41988|42013|41993|42008|41988|2
1623993500000|2021-06-18 05:18:20|42005.9|41985.9|42006.3|41986.3|42008|41988|42003.8|41983.8|2
1623993510000|2021-06-18 05:18:30|42008.4|41988.4|42005.9|41985.9|42008.4|41988.4|42005.9|41985.9|2
1623993520000|2021-06-18 05:18:40|42003.8|41983.8|42005.5|41985.5|42010.1|41990.1|42003.8|41983.8|3
1623993530000|2021-06-18 05:18:50|42005.1|41985.1|42003|41983|42005.5|41985.5|42003|41983|0
1623993540000|2021-06-18 05:19:00|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|2
1623993550000|2021-06-18 05:19:10|41998.8|41978.8|42000.5|41980.5|42000.9|41980.9|41998.8|41978.8|4
1623993560000|2021-06-18 05:19:20|41998|41978|41998|41978|41998|41978|41998|41978|5
1623993570000|2021-06-18 05:19:30|41997.6|41977.6|41998|41978|41998|41978|41997.6|41977.6|0
1623993580000|2021-06-18 05:19:40|41997.6|41977.6|41998|41978|41998|41978|41995.5|41975.5|4
1623993590000|2021-06-18 05:19:50|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|0
1623993600000|2021-06-18 05:20:00|41998.4|41978.4|42007.3|41987.3|42007.3|41987.3|41998.4|41978.4|5
1623993610000|2021-06-18 05:20:10|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|1
1623993620000|2021-06-18 05:20:20|42010.5|41990.5|42012.6|41992.6|42014.8|41994.8|42010.5|41990.5|3
1623993630000|2021-06-18 05:20:30|42014.8|41994.8|42015.1|41995.1|42015.1|41995.1|42014.8|41994.8|1
1623993650000|2021-06-18 05:20:50|42013|41993|42015.5|41995.5|42015.5|41995.5|42010.9|41990.9|3
1623993660000|2021-06-18 05:21:00|42013.4|41993.4|42013|41993|42015.5|41995.5|42013|41993|1
1623993670000|2021-06-18 05:21:10|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|1
1623993680000|2021-06-18 05:21:20|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|1
1623993690000|2021-06-18 05:21:30|42010.9|41990.9|42013|41993|42013|41993|42008.4|41988.4|4
1623993700000|2021-06-18 05:21:40|42010.9|41990.9|42010.9|41990.9|42013|41993|42010.9|41990.9|1
1623993710000|2021-06-18 05:21:50|42010.5|41990.5|42008.4|41988.4|42010.5|41990.5|42008.4|41988.4|3
1623993720000|2021-06-18 05:22:00|42008|41988|42003.8|41983.8|42008.4|41988.4|42003.8|41983.8|3
1623993730000|2021-06-18 05:22:10|42003.4|41983.4|41997.6|41977.6|42003.4|41983.4|41997.6|41977.6|2
1623993740000|2021-06-18 05:22:20|41999.8|41979.8|42000.1|41980.1|42000.1|41980.1|41997.6|41977.6|2
1623993750000|2021-06-18 05:22:30|42002.3|41982.3|42002.6|41982.6|42002.6|41982.6|41999.8|41979.8|1
1623993760000|2021-06-18 05:22:40|42003|41983|42005.5|41985.5|42005.5|41985.5|42002.6|41982.6|0
1623993770000|2021-06-18 05:22:50|42003.4|41983.4|42003|41983|42003.4|41983.4|42000.9|41980.9|0
1623993780000|2021-06-18 05:23:00|42003.4|41983.4|42003.8|41983.8|42005.9|41985.9|42003.4|41983.4|3
1623993790000|2021-06-18 05:23:10|42008|41988|42003.8|41983.8|42008|41988|42003.4|41983.4|1
1623993800000|2021-06-18 05:23:20|42003.4|41983.4|42008|41988|42008|41988|42003.4|41983.4|0
1623993810000|2021-06-18 05:23:30|42005.9|41985.9|42008|41988|42008|41988|42005.9|41985.9|0
1623993830000|2021-06-18 05:23:50|42003.4|41983.4|42005.9|41985.9|42005.9|41985.9|42003.4|41983.4|3
1623993840000|2021-06-18 05:24:00|42003.8|41983.8|42000.5|41980.5|42005.5|41985.5|42000.5|41980.5|7
1623993850000|2021-06-18 05:24:10|42000.9|41980.9|42000.5|41980.5|42000.9|41980.9|42000.5|41980.5|0
1623993860000|2021-06-18 05:24:20|41998.4|41978.4|42000.5|41980.5|42000.5|41980.5|41998.4|41978.4|3
1623993870000|2021-06-18 05:24:30|42000.9|41980.9|42003.4|41983.4|42003.4|41983.4|42000.9|41980.9|8
1623993880000|2021-06-18 05:24:40|42005.9|41985.9|42008|41988|42008|41988|42005.9|41985.9|2
1623993890000|2021-06-18 05:24:50|42013|41993|42018|41998|42018|41998|42013|41993|4
1623993900000|2021-06-18 05:25:00|42022.6|42002.6|42018|41998|42023|42003|42018|41998|3
1623993910000|2021-06-18 05:25:10|42020.5|42000.5|42015.5|41995.5|42020.5|42000.5|42015.5|41995.5|1
1623993920000|2021-06-18 05:25:20|42015.1|41995.1|42010.5|41990.5|42015.1|41995.1|42010.5|41990.5|1
1623993930000|2021-06-18 05:25:30|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.4|41988.4|1
1623993940000|2021-06-18 05:25:40|42008.4|41988.4|42008.4|41988.4|42013|41993|42008.4|41988.4|2
1623993950000|2021-06-18 05:25:50|42013|41993|42008.4|41988.4|42013|41993|42008.4|41988.4|1
1623993960000|2021-06-18 05:26:00|42008|41988|42008|41988|42008|41988|42008|41988|0
1623993970000|2021-06-18 05:26:10|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|0
1623993990000|2021-06-18 05:26:30|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|42010.5|41990.5|2
1623994000000|2021-06-18 05:26:40|42008.4|41988.4|42010.9|41990.9|42013|41993|42008.4|41988.4|2
1623994010000|2021-06-18 05:26:50|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|0
1623994020000|2021-06-18 05:27:00|42008.4|41988.4|42005.5|41985.5|42008.4|41988.4|42005.5|41985.5|4
1623994030000|2021-06-18 05:27:10|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|4
1623994040000|2021-06-18 05:27:20|42000.5|41980.5|42000.9|41980.9|42000.9|41980.9|42000.5|41980.5|1
1623994050000|2021-06-18 05:27:30|42003|41983|42000.5|41980.5|42003|41983|42000.5|41980.5|0
1623994070000|2021-06-18 05:27:50|41998.4|41978.4|41998|41978|41998.4|41978.4|41998|41978|4
1623994080000|2021-06-18 05:28:00|41995.5|41975.5|41995.5|41975.5|41997.6|41977.6|41993.4|41973.4|2
1623994090000|2021-06-18 05:28:10|41995.9|41975.9|41998|41978|41998|41978|41993|41973|4
1623994100000|2021-06-18 05:28:20|41995.5|41975.5|41993|41973|41995.9|41975.9|41993|41973|0
1623994120000|2021-06-18 05:28:40|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|5
1623994140000|2021-06-18 05:29:00|41993|41973|41993|41973|41993|41973|41993|41973|4
1623994170000|2021-06-18 05:29:30|41995.5|41975.5|42042.7|42022.7|42047.3|42027.3|41992.7|41972.7|15
1623994180000|2021-06-18 05:29:40|42037.7|42017.7|42035.2|42015.2|42037.7|42017.7|42035.2|42015.2|2
1623994190000|2021-06-18 05:29:50|42035.5|42015.5|42037.7|42017.7|42037.7|42017.7|42035.5|42015.5|4
1623994200000|2021-06-18 05:30:00|42038|42018|42035.5|42015.5|42045.5|42025.5|42030.5|42010.5|27
1623994210000|2021-06-18 05:30:10|42035.2|42015.2|42013|41993|42035.2|42015.2|42005.9|41985.9|19
1623994220000|2021-06-18 05:30:20|42012.7|41992.7|42027.7|42007.7|42027.7|42007.7|42010.9|41990.9|10
1623994230000|2021-06-18 05:30:30|42030.2|42010.2|42040.5|42020.5|42040.5|42020.5|42027.7|42007.7|6
1623994240000|2021-06-18 05:30:40|42043.8|42023.8|42058.4|42038.4|42058.4|42038.4|42043.8|42023.8|4
1623994250000|2021-06-18 05:30:50|42065.5|42045.5|42073.4|42053.4|42090.2|42070.2|42065.5|42045.5|28
1623994260000|2021-06-18 05:31:00|42068.4|42048.4|42058.4|42038.4|42068.4|42048.4|42053.8|42033.8|15
1623994270000|2021-06-18 05:31:10|42062.7|42042.7|42068|42048|42073.4|42053.4|42060.5|42040.5|19
1623994280000|2021-06-18 05:31:20|42068.4|42048.4|42063|42043|42072.7|42052.7|42058.4|42038.4|10
1623994290000|2021-06-18 05:31:30|42063.4|42043.4|42068.4|42048.4|42070.9|42050.9|42063|42043|7
1623994300000|2021-06-18 05:31:40|42070.5|42050.5|42068|42048|42075.2|42055.2|42068|42048|3
1623994310000|2021-06-18 05:31:50|42065.5|42045.5|42068|42048|42068|42048|42063|42043|5
1623994320000|2021-06-18 05:32:00|42063.4|42043.4|42065.5|42045.5|42068|42048|42060.5|42040.5|10
1623994330000|2021-06-18 05:32:10|42063.4|42043.4|42058|42038|42063.4|42043.4|42058|42038|3
1623994340000|2021-06-18 05:32:20|42063|42043|42067.7|42047.7|42067.7|42047.7|42063|42043|3
1623994350000|2021-06-18 05:32:30|42068|42048|42068|42048|42072.7|42052.7|42068|42048|3
1623994360000|2021-06-18 05:32:40|42065.9|42045.9|42058|42038|42068|42048|42058|42038|5
1623994370000|2021-06-18 05:32:50|42060.5|42040.5|42062.3|42042.3|42062.3|42042.3|42058|42038|6
1623994380000|2021-06-18 05:33:00|42063|42043|42068|42048|42068|42048|42063|42043|6
1623994390000|2021-06-18 05:33:10|42067.3|42047.3|42070.2|42050.2|42070.2|42050.2|42065.2|42045.2|2
1623994400000|2021-06-18 05:33:20|42068|42048|42082.7|42062.7|42082.7|42062.7|42068|42048|13
1623994410000|2021-06-18 05:33:30|42078|42058|42063.4|42043.4|42082.7|42062.7|42063.4|42043.4|22
1623994420000|2021-06-18 05:33:40|42065.5|42045.5|42063.4|42043.4|42065.5|42045.5|42062.7|42042.7|5
1623994430000|2021-06-18 05:33:50|42067.7|42047.7|42068|42048|42068|42048|42067.7|42047.7|4
1623994440000|2021-06-18 05:34:00|42068.4|42048.4|42075.5|42055.5|42075.5|42055.5|42068.4|42048.4|13
1623994450000|2021-06-18 05:34:10|42075.2|42055.2|42075.9|42055.9|42075.9|42055.9|42073|42053|3
1623994460000|2021-06-18 05:34:20|42075.5|42055.5|42080.2|42060.2|42080.2|42060.2|42075.5|42055.5|2
1623994470000|2021-06-18 05:34:30|42080.9|42060.9|42082.7|42062.7|42083|42063|42080.5|42060.5|6
1623994480000|2021-06-18 05:34:40|42085.5|42065.5|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|3
1623994490000|2021-06-18 05:34:50|42090.2|42070.2|42083|42063|42090.2|42070.2|42078.8|42058.8|2
1623994500000|2021-06-18 05:35:00|42080.9|42060.9|42080.5|42060.5|42083.4|42063.4|42078.4|42058.4|9
1623994510000|2021-06-18 05:35:10|42078|42058|42062.7|42042.7|42078|42058|42062.7|42042.7|16
1623994520000|2021-06-18 05:35:20|42063|42043|42063|42043|42063|42043|42058.4|42038.4|1
1623994530000|2021-06-18 05:35:30|42060.5|42040.5|42058.4|42038.4|42060.5|42040.5|42058.4|42038.4|0
1623994540000|2021-06-18 05:35:40|42058|42038|42045.5|42025.5|42058|42038|42045.5|42025.5|10
1623994550000|2021-06-18 05:35:50|42043.4|42023.4|42035.5|42015.5|42043.4|42023.4|42035.5|42015.5|5
1623994560000|2021-06-18 05:36:00|42033|42013|42028.4|42008.4|42033|42013|42028.4|42008.4|6
1623994570000|2021-06-18 05:36:10|42028|42008|42033.4|42013.4|42033.4|42013.4|42028|42008|10
1623994580000|2021-06-18 05:36:20|42033|42013|42028.4|42008.4|42033|42013|42028.4|42008.4|3
1623994590000|2021-06-18 05:36:30|42028.8|42008.8|42020.9|42000.9|42032.7|42012.7|42020.9|42000.9|4
1623994600000|2021-06-18 05:36:40|42020.5|42000.5|42023.4|42003.4|42025.5|42005.5|42018|41998|5
1623994610000|2021-06-18 05:36:50|42023|42003|42018.8|41998.8|42023.4|42003.4|42018.4|41998.4|5
1623994620000|2021-06-18 05:37:00|42023|42003|42004.8|41984.8|42023|42003|42004.8|41984.8|9
1623994630000|2021-06-18 05:37:10|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41993|41973|19
1623994640000|2021-06-18 05:37:20|41993|41973|41993.4|41973.4|41997.7|41977.7|41992.7|41972.7|8
1623994650000|2021-06-18 05:37:30|41993|41973|41995.2|41975.2|41998|41978|41993|41973|7
1623994660000|2021-06-18 05:37:40|41993|41973|41975.9|41955.9|41997.7|41977.7|41975.9|41955.9|14
1623994670000|2021-06-18 05:37:50|41978|41958|41987.7|41967.7|41988.4|41968.4|41978|41958|5
1623994680000|2021-06-18 05:38:00|41985.5|41965.5|41978.8|41958.8|41985.5|41965.5|41978|41958|8
1623994690000|2021-06-18 05:38:10|41980.9|41960.9|41983.4|41963.4|41985.5|41965.5|41980.9|41960.9|4
1623994700000|2021-06-18 05:38:20|41978.4|41958.4|41975.9|41955.9|41983|41963|41975.9|41955.9|7
1623994710000|2021-06-18 05:38:30|41978.4|41958.4|41968|41948|41978.4|41958.4|41967.7|41947.7|24
1623994720000|2021-06-18 05:38:40|41968.4|41948.4|41958.4|41938.4|41972.3|41952.3|41956.7|41936.7|12
1623994730000|2021-06-18 05:38:50|41958.8|41938.8|41977.7|41957.7|41978|41958|41958.8|41938.8|20
1623994740000|2021-06-18 05:39:00|41973.4|41953.4|41963.4|41943.4|41973.4|41953.4|41963.4|41943.4|18
1623994750000|2021-06-18 05:39:10|41965.5|41945.5|41967.7|41947.7|41967.7|41947.7|41965.5|41945.5|7
1623994760000|2021-06-18 05:39:20|41967.3|41947.3|41960.5|41940.5|41967.3|41947.3|41960.5|41940.5|4
1623994770000|2021-06-18 05:39:30|41955.9|41935.9|41955.5|41935.5|41958|41938|41955.2|41935.2|5
1623994780000|2021-06-18 05:39:40|41955.2|41935.2|41957.3|41937.3|41957.3|41937.3|41952.7|41932.7|7
1623994790000|2021-06-18 05:39:50|41953.4|41933.4|41953|41933|41958|41938|41953|41933|7
1623994800000|2021-06-18 05:40:00|41953.8|41933.8|41948|41928|41957.7|41937.7|41945.5|41925.5|42
1623994810000|2021-06-18 05:40:10|41952.3|41932.3|41950.9|41930.9|41952.7|41932.7|41945.9|41925.9|12
1623994820000|2021-06-18 05:40:20|41953|41933|41953|41933|41953.4|41933.4|41953|41933|2
1623994830000|2021-06-18 05:40:30|41953.4|41933.4|41958|41938|41958|41938|41953.4|41933.4|3
1623994840000|2021-06-18 05:40:40|41958.8|41938.8|41964.2|41944.2|41964.2|41944.2|41958.4|41938.4|10
1623994850000|2021-06-18 05:40:50|41966.3|41946.3|41970.5|41950.5|41970.5|41950.5|41963.8|41943.8|2
1623994860000|2021-06-18 05:41:00|41973|41953|41988|41968|41988|41968|41973|41953|11
1623994870000|2021-06-18 05:41:10|41990.5|41970.5|41988.4|41968.4|41990.9|41970.9|41988.4|41968.4|5
1623994880000|2021-06-18 05:41:20|41988|41968|41988|41968|41988.4|41968.4|41988|41968|6
1623994890000|2021-06-18 05:41:30|41988.4|41968.4|41993|41973|41993|41973|41988.4|41968.4|4
1623994900000|2021-06-18 05:41:40|41998|41978|42008.4|41988.4|42013|41993|41998|41978|13
1623994910000|2021-06-18 05:41:50|42008|41988|42013|41993|42013|41993|42005.5|41985.5|10
1623994920000|2021-06-18 05:42:00|42013.4|41993.4|42018|41998|42018|41998|42013.4|41993.4|1
1623994930000|2021-06-18 05:42:10|42018.4|41998.4|42015.9|41995.9|42022.7|42002.7|42015.9|41995.9|17
1623994940000|2021-06-18 05:42:20|42015.2|41995.2|42020.5|42000.5|42020.5|42000.5|42008.8|41988.8|17
1623994950000|2021-06-18 05:42:30|42022.7|42002.7|42008|41988|42022.7|42002.7|42005.9|41985.9|18
1623994960000|2021-06-18 05:42:40|42008.4|41988.4|42013|41993|42013|41993|42008.4|41988.4|2
1623994970000|2021-06-18 05:42:50|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42008.4|41988.4|1
1623994980000|2021-06-18 05:43:00|42013|41993|42015.9|41995.9|42018|41998|42013|41993|9
1623994990000|2021-06-18 05:43:10|42018.4|41998.4|42023|42003|42023|42003|42018.4|41998.4|4
1623995000000|2021-06-18 05:43:20|42022.7|42002.7|42022.3|42002.3|42022.7|42002.7|42022.3|42002.3|1
1623995010000|2021-06-18 05:43:30|42018|41998|42028.4|42008.4|42032.7|42012.7|42010.9|41990.9|7
1623995020000|2021-06-18 05:43:40|42033|42013|42029.8|42009.8|42033|42013|42029.8|42009.8|5
1623995030000|2021-06-18 05:43:50|42023|42003|42015.5|41995.5|42023|42003|42015.5|41995.5|7
1623995040000|2021-06-18 05:44:00|42015.2|41995.2|42015.5|41995.5|42015.5|41995.5|42013|41993|2
1623995050000|2021-06-18 05:44:10|42010.5|41990.5|41993.4|41973.4|42010.5|41990.5|41993.4|41973.4|16
1623995060000|2021-06-18 05:44:20|41993.8|41973.8|41993|41973|41998|41978|41993|41973|1
1623995070000|2021-06-18 05:44:30|41993.4|41973.4|41995.9|41975.9|41995.9|41975.9|41993.4|41973.4|3
1623995080000|2021-06-18 05:44:40|41995.5|41975.5|41993.4|41973.4|41996.3|41976.3|41993.4|41973.4|5
1623995090000|2021-06-18 05:44:50|41993|41973|41992.7|41972.7|41993|41973|41992.7|41972.7|4
1623995100000|2021-06-18 05:45:00|41993|41973|41983.4|41963.4|41993|41973|41980.9|41960.9|11
1623995110000|2021-06-18 05:45:10|41983|41963|41983|41963|41983|41963|41980.5|41960.5|7
1623995120000|2021-06-18 05:45:20|41985.5|41965.5|41978|41958|41985.5|41965.5|41975.9|41955.9|1
1623995130000|2021-06-18 05:45:30|41978.4|41958.4|41978.4|41958.4|41978.4|41958.4|41978|41958|4
1623995140000|2021-06-18 05:45:40|41980.5|41960.5|41985.6|41965.6|41985.6|41965.6|41980.5|41960.5|4
1623995150000|2021-06-18 05:45:50|41985.2|41965.2|41983.1|41963.1|41985.2|41965.2|41983.1|41963.1|3
1623995160000|2021-06-18 05:46:00|41980.9|41960.9|41983.4|41963.4|41983.4|41963.4|41980.9|41960.9|4
1623995170000|2021-06-18 05:46:10|41983.1|41963.1|41985.6|41965.6|41985.6|41965.6|41983.1|41963.1|7
1623995180000|2021-06-18 05:46:20|41988.1|41968.1|41995.6|41975.6|41995.6|41975.6|41988.1|41968.1|4
1623995190000|2021-06-18 05:46:30|41993.1|41973.1|41988.4|41968.4|41993.1|41973.1|41988.4|41968.4|4
1623995200000|2021-06-18 05:46:40|41988.8|41968.8|41988.1|41968.1|41995.6|41975.6|41988.1|41968.1|7
1623995210000|2021-06-18 05:46:50|41985.9|41965.9|41985.9|41965.9|41988.1|41968.1|41983.4|41963.4|2
1623995220000|2021-06-18 05:47:00|41988.1|41968.1|41988.4|41968.4|41988.4|41968.4|41983.4|41963.4|7
1623995230000|2021-06-18 05:47:10|41990.9|41970.9|41995.6|41975.6|41995.9|41975.9|41990.9|41970.9|0
1623995240000|2021-06-18 05:47:20|41993.4|41973.4|42000.9|41980.9|42000.9|41980.9|41993.4|41973.4|5
1623995250000|2021-06-18 05:47:30|42001.3|41981.3|42008.4|41988.4|42013.1|41993.1|42001.3|41981.3|11
1623995260000|2021-06-18 05:47:40|42008.8|41988.8|42017.7|41997.7|42017.7|41997.7|42008.8|41988.8|2
1623995270000|2021-06-18 05:47:50|42023.1|42003.1|42023.1|42003.1|42025.2|42005.2|42023.1|42003.1|6
1623995280000|2021-06-18 05:48:00|42028.1|42008.1|42028.8|42008.8|42030.9|42010.9|42028.1|42008.1|5
1623995290000|2021-06-18 05:48:10|42028.4|42008.4|42028.4|42008.4|42030.6|42010.6|42028.1|42008.1|3
1623995300000|2021-06-18 05:48:20|42028.8|42008.8|42035.6|42015.6|42035.6|42015.6|42028.8|42008.8|3
1623995310000|2021-06-18 05:48:30|42033.4|42013.4|42038.1|42018.1|42038.1|42018.1|42033.4|42013.4|2
1623995320000|2021-06-18 05:48:40|42038.4|42018.4|42048.4|42028.4|42048.4|42028.4|42038.4|42018.4|11
1623995330000|2021-06-18 05:48:50|42053.1|42033.1|42057.7|42037.7|42057.7|42037.7|42053.1|42033.1|10
1623995340000|2021-06-18 05:49:00|42055.6|42035.6|42060.6|42040.6|42062.7|42042.7|42053.4|42033.4|13
1623995350000|2021-06-18 05:49:10|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42053.8|42033.8|2
1623995360000|2021-06-18 05:49:20|42053.4|42033.4|42063.1|42043.1|42063.1|42043.1|42053.4|42033.4|6
1623995370000|2021-06-18 05:49:30|42063.4|42043.4|42068.1|42048.1|42068.1|42048.1|42063.1|42043.1|5
1623995380000|2021-06-18 05:49:40|42070.6|42050.6|42070.9|42050.9|42073.4|42053.4|42070.6|42050.6|10
1623995390000|2021-06-18 05:49:50|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|6
1623995400000|2021-06-18 05:50:00|42076.3|42056.3|42073.1|42053.1|42078.1|42058.1|42070.9|42050.9|7
1623995410000|2021-06-18 05:50:10|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|2
1623995420000|2021-06-18 05:50:20|42070.6|42050.6|42078.1|42058.1|42078.1|42058.1|42070.6|42050.6|7
1623995430000|2021-06-18 05:50:30|42077.7|42057.7|42073.1|42053.1|42078.1|42058.1|42073.1|42053.1|3
1623995440000|2021-06-18 05:50:40|42075.6|42055.6|42070.6|42050.6|42075.6|42055.6|42070.6|42050.6|0
1623995450000|2021-06-18 05:50:50|42070.2|42050.2|42068.1|42048.1|42070.2|42050.2|42068.1|42048.1|3
1623995460000|2021-06-18 05:51:00|42068.4|42048.4|42072.7|42052.7|42072.7|42052.7|42068.4|42048.4|0
1623995470000|2021-06-18 05:51:10|42073.1|42053.1|42070.6|42050.6|42073.1|42053.1|42068.4|42048.4|6
1623995480000|2021-06-18 05:51:20|42070.2|42050.2|42075.6|42055.6|42075.6|42055.6|42068.1|42048.1|21
1623995490000|2021-06-18 05:51:30|42075.9|42055.9|42073.1|42053.1|42078.1|42058.1|42073.1|42053.1|20
1623995500000|2021-06-18 05:51:40|42072.7|42052.7|42067.7|42047.7|42072.7|42052.7|42065.6|42045.6|1
1623995510000|2021-06-18 05:51:50|42065.6|42045.6|42060.6|42040.6|42065.6|42045.6|42060.6|42040.6|2
1623995520000|2021-06-18 05:52:00|42060.9|42040.9|42055.6|42035.6|42063.1|42043.1|42055.6|42035.6|1
1623995530000|2021-06-18 05:52:10|42055.2|42035.2|42053.4|42033.4|42055.2|42035.2|42050.9|42030.9|8
1623995540000|2021-06-18 05:52:20|42053.1|42033.1|42053.1|42033.1|42057.7|42037.7|42052.7|42032.7|6
1623995550000|2021-06-18 05:52:30|42052.7|42032.7|42048.1|42028.1|42052.7|42032.7|42043.4|42023.4|9
1623995560000|2021-06-18 05:52:40|42043.4|42023.4|42043.1|42023.1|42048.1|42028.1|42043.1|42023.1|3
1623995570000|2021-06-18 05:52:50|42043.4|42023.4|42038.4|42018.4|42043.4|42023.4|42038.4|42018.4|4
1623995580000|2021-06-18 05:53:00|42040.6|42020.6|42047.7|42027.7|42047.7|42027.7|42038.4|42018.4|12
1623995590000|2021-06-18 05:53:10|42045.6|42025.6|42038.1|42018.1|42045.6|42025.6|42038.1|42018.1|6
1623995600000|2021-06-18 05:53:20|42040.6|42020.6|42040.6|42020.6|42042.7|42022.7|42040.6|42020.6|4
1623995610000|2021-06-18 05:53:30|42040.2|42020.2|42035.9|42015.9|42040.6|42020.6|42035.9|42015.9|2
1623995620000|2021-06-18 05:53:40|42035.6|42015.6|42042.3|42022.3|42044.8|42024.8|42030.9|42010.9|3
1623995630000|2021-06-18 05:53:50|42042.7|42022.7|42038.1|42018.1|42045.6|42025.6|42038.1|42018.1|3
1623995640000|2021-06-18 05:54:00|42037.7|42017.7|42033.1|42013.1|42037.7|42017.7|42033.1|42013.1|4
1623995650000|2021-06-18 05:54:10|42035.6|42015.6|42038.1|42018.1|42038.1|42018.1|42033.4|42013.4|7
1623995660000|2021-06-18 05:54:20|42038.4|42018.4|42035.6|42015.6|42038.4|42018.4|42035.2|42015.2|10
1623995670000|2021-06-18 05:54:30|42033.4|42013.4|42035.9|42015.9|42035.9|42015.9|42033.1|42013.1|3
1623995680000|2021-06-18 05:54:40|42036.3|42016.3|42038.1|42018.1|42038.4|42018.4|42036.3|42016.3|0
1623995690000|2021-06-18 05:54:50|42038.4|42018.4|42043.1|42023.1|42043.1|42023.1|42038.4|42018.4|1
1623995700000|2021-06-18 05:55:00|42048.1|42028.1|42063.1|42043.1|42063.1|42043.1|42048.1|42028.1|20
1623995710000|2021-06-18 05:55:10|42060.6|42040.6|42058.1|42038.1|42060.6|42040.6|42056.3|42036.3|6
1623995720000|2021-06-18 05:55:20|42058.4|42038.4|42058.1|42038.1|42058.4|42038.4|42058.1|42038.1|2
1623995730000|2021-06-18 05:55:30|42060.6|42040.6|42062.7|42042.7|42062.7|42042.7|42060.6|42040.6|5
1623995740000|2021-06-18 05:55:40|42065.6|42045.6|42048.1|42028.1|42072.3|42052.3|42045.9|42025.9|19
1623995750000|2021-06-18 05:55:50|42045.9|42025.9|42045.6|42025.6|42050.6|42030.6|42045.6|42025.6|5
1623995760000|2021-06-18 05:56:00|42048.1|42028.1|42050.2|42030.2|42053.1|42033.1|42045.2|42025.2|5
1623995770000|2021-06-18 05:56:10|42048.1|42028.1|42048.1|42028.1|42048.4|42028.4|42043.1|42023.1|5
1623995780000|2021-06-18 05:56:20|42048.4|42028.4|42048.4|42028.4|42050.6|42030.6|42048.4|42028.4|3
1623995790000|2021-06-18 05:56:30|42048.1|42028.1|42048.1|42028.1|42050.9|42030.9|42045.9|42025.9|2
1623995800000|2021-06-18 05:56:40|42045.9|42025.9|42045.6|42025.6|42048.1|42028.1|42043.1|42023.1|4
1623995810000|2021-06-18 05:56:50|42043.1|42023.1|42038.4|42018.4|42043.1|42023.1|42038.4|42018.4|1
1623995820000|2021-06-18 05:57:00|42040.6|42020.6|42045.6|42025.6|42045.6|42025.6|42040.6|42020.6|7
1623995830000|2021-06-18 05:57:10|42043.1|42023.1|42033.4|42013.4|42048.1|42028.1|42031.3|42011.3|10
1623995840000|2021-06-18 05:57:20|42031.3|42011.3|42033.1|42013.1|42035.6|42015.6|42030.6|42010.6|5
1623995850000|2021-06-18 05:57:30|42030.9|42010.9|42030.6|42010.6|42033.1|42013.1|42030.6|42010.6|2
1623995860000|2021-06-18 05:57:40|42030.2|42010.2|42030.9|42010.9|42030.9|42010.9|42030.2|42010.2|3
1623995870000|2021-06-18 05:57:50|42030.6|42010.6|42018.4|41998.4|42030.6|42010.6|42018.4|41998.4|9
1623995880000|2021-06-18 05:58:00|42023.1|42003.1|42018.4|41998.4|42023.1|42003.1|42018.1|41998.1|3
1623995890000|2021-06-18 05:58:10|42018.1|41998.1|42018.4|41998.4|42018.4|41998.4|42018.1|41998.1|2
1623995900000|2021-06-18 05:58:20|42013.4|41993.4|42018.4|41998.4|42018.4|41998.4|42013.4|41993.4|1
1623995910000|2021-06-18 05:58:30|42018.1|41998.1|42015.9|41995.9|42018.1|41998.1|42015.9|41995.9|7
1623995920000|2021-06-18 05:58:40|42013.4|41993.4|42013.4|41993.4|42015.6|41995.6|42010.9|41990.9|8
1623995930000|2021-06-18 05:58:50|42015.6|41995.6|42013.4|41993.4|42015.6|41995.6|42013.1|41993.1|6
1623995940000|2021-06-18 05:59:00|42013.1|41993.1|42008.4|41988.4|42013.1|41993.1|42008.4|41988.4|6
1623995950000|2021-06-18 05:59:10|42008.8|41988.8|42013.1|41993.1|42015.2|41995.2|42008.8|41988.8|13
1623995960000|2021-06-18 05:59:20|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|0
1623995970000|2021-06-18 05:59:30|42013.1|41993.1|42005.6|41985.6|42013.1|41993.1|42000.9|41980.9|4
1623995980000|2021-06-18 05:59:40|42007.7|41987.7|42005.2|41985.2|42012.7|41992.7|42005.2|41985.2|14
1623995990000|2021-06-18 05:59:50|42002.7|41982.7|41998.1|41978.1|42002.7|41982.7|41998.1|41978.1|7
1623996000000|2021-06-18 06:00:00|41993.1|41973.1|41978.1|41958.1|41993.1|41973.1|41978.1|41958.1|20
1623996010000|2021-06-18 06:00:10|41975.9|41955.9|41969.8|41949.8|41978.1|41958.1|41968.8|41948.8|7
1623996020000|2021-06-18 06:00:20|41967.7|41947.7|41970.6|41950.6|41970.6|41950.6|41967.7|41947.7|4
1623996030000|2021-06-18 06:00:30|41968.4|41948.4|41977.7|41957.7|41979.8|41959.8|41968.4|41948.4|3
1623996040000|2021-06-18 06:00:40|41978.1|41958.1|41968.1|41948.1|41978.1|41958.1|41968.1|41948.1|10
1623996050000|2021-06-18 06:00:50|41965.9|41945.9|41968.1|41948.1|41968.1|41948.1|41963.1|41943.1|14
1623996060000|2021-06-18 06:01:00|41968.4|41948.4|41978.4|41958.4|41978.4|41958.4|41968.1|41948.1|8
1623996070000|2021-06-18 06:01:10|41983.1|41963.1|41970.9|41950.9|41983.1|41963.1|41970.6|41950.6|12
1623996080000|2021-06-18 06:01:20|41973.1|41953.1|41968.4|41948.4|41973.1|41953.1|41968.4|41948.4|1
1623996090000|2021-06-18 06:01:30|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|3
1623996100000|2021-06-18 06:01:40|41965.6|41945.6|41957.3|41937.3|41965.6|41945.6|41957.3|41937.3|13
1623996110000|2021-06-18 06:01:50|41953.1|41933.1|41953.1|41933.1|41958.1|41938.1|41953.1|41933.1|6
1623996120000|2021-06-18 06:02:00|41952.7|41932.7|41947.7|41927.7|41953.1|41933.1|41942.7|41922.7|14
1623996130000|2021-06-18 06:02:10|41945.6|41925.6|41948.1|41928.1|41953.1|41933.1|41945.6|41925.6|14
1623996140000|2021-06-18 06:02:20|41945.6|41925.6|41935.2|41915.2|41945.6|41925.6|41935.2|41915.2|8
1623996150000|2021-06-18 06:02:30|41937.7|41917.7|41948.1|41928.1|41952.7|41932.7|41937.7|41917.7|12
1623996160000|2021-06-18 06:02:40|41943.4|41923.4|41943.4|41923.4|41945.9|41925.9|41943.1|41923.1|16
1623996170000|2021-06-18 06:02:50|41943.1|41923.1|41943.4|41923.4|41945.6|41925.6|41943.1|41923.1|2
1623996180000|2021-06-18 06:03:00|41945.9|41925.9|41956.3|41936.3|41956.3|41936.3|41945.9|41925.9|15
1623996190000|2021-06-18 06:03:10|41958.5|41938.5|41961|41941|41961|41941|41958.5|41938.5|10
1623996200000|2021-06-18 06:03:20|41961.3|41941.3|41956|41936|41963.5|41943.5|41956|41936|4
1623996210000|2021-06-18 06:03:30|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41953.5|41933.5|5
1623996220000|2021-06-18 06:03:40|41957.7|41937.7|41943.5|41923.5|41957.7|41937.7|41943.5|41923.5|6
1623996230000|2021-06-18 06:03:50|41947.7|41927.7|41948.1|41928.1|41948.1|41928.1|41945.6|41925.6|3
1623996240000|2021-06-18 06:04:00|41950.2|41930.2|41960.6|41940.6|41960.6|41940.6|41948.1|41928.1|4
1623996250000|2021-06-18 06:04:10|41962.7|41942.7|41958.1|41938.1|41962.7|41942.7|41958.1|41938.1|0
1623996260000|2021-06-18 06:04:20|41956|41936|41953.1|41933.1|41958.1|41938.1|41953.1|41933.1|5
1623996270000|2021-06-18 06:04:30|41951|41931|41953.1|41933.1|41953.5|41933.5|41951|41931|3
1623996280000|2021-06-18 06:04:40|41952.7|41932.7|41958.1|41938.1|41958.1|41938.1|41948.1|41928.1|9
1623996290000|2021-06-18 06:04:50|41960.2|41940.2|41973.5|41953.5|41973.5|41953.5|41960.2|41940.2|14
1623996300000|2021-06-18 06:05:00|41975.6|41955.6|41986|41966|41987.7|41967.7|41973.5|41953.5|10
1623996310000|2021-06-18 06:05:10|41986.3|41966.3|41978.5|41958.5|41988.5|41968.5|41978.5|41958.5|15
1623996320000|2021-06-18 06:05:20|41978.1|41958.1|41978.1|41958.1|41981|41961|41976|41956|17
1623996330000|2021-06-18 06:05:30|41976|41956|41971|41951|41976|41956|41971|41951|8
1623996340000|2021-06-18 06:05:40|41968.5|41948.5|41970.6|41950.6|41970.6|41950.6|41968.5|41948.5|9
1623996350000|2021-06-18 06:05:50|41971|41951|41975.2|41955.2|41975.2|41955.2|41971|41951|0
1623996360000|2021-06-18 06:06:00|41978.1|41958.1|41978.1|41958.1|41978.5|41958.5|41973.5|41953.5|6
1623996370000|2021-06-18 06:06:10|41978.5|41958.5|42006|41986|42010.6|41990.6|41978.5|41958.5|15
1623996380000|2021-06-18 06:06:20|42006.3|41986.3|42008.1|41988.1|42008.1|41988.1|42003.5|41983.5|17
1623996390000|2021-06-18 06:06:30|42008.5|41988.5|42005.6|41985.6|42008.5|41988.5|42005.6|41985.6|5
1623996400000|2021-06-18 06:06:40|42006|41986|42008.1|41988.1|42008.1|41988.1|42003.1|41983.1|10
1623996410000|2021-06-18 06:06:50|42010.2|41990.2|42008.1|41988.1|42010.6|41990.6|42005.6|41985.6|8
1623996420000|2021-06-18 06:07:00|42007.7|41987.7|42007.7|41987.7|42008.1|41988.1|42003.1|41983.1|2
1623996430000|2021-06-18 06:07:10|42005.6|41985.6|42007.7|41987.7|42010.2|41990.2|42005.2|41985.2|3
1623996440000|2021-06-18 06:07:20|42007.3|41987.3|41995.6|41975.6|42007.3|41987.3|41995.6|41975.6|2
1623996450000|2021-06-18 06:07:30|41995.2|41975.2|41983.5|41963.5|41995.2|41975.2|41983.5|41963.5|3
1623996460000|2021-06-18 06:07:40|41980.6|41960.6|41978.1|41958.1|41980.6|41960.6|41976|41956|7
1623996470000|2021-06-18 06:07:50|41978.5|41958.5|41983.5|41963.5|41988.1|41968.1|41978.5|41958.5|11
1623996480000|2021-06-18 06:08:00|41983.8|41963.8|41990.6|41970.6|41990.6|41970.6|41983.8|41963.8|9
1623996490000|2021-06-18 06:08:10|41988.5|41968.5|41983.1|41963.1|41988.5|41968.5|41982.7|41962.7|6
1623996500000|2021-06-18 06:08:20|41982.7|41962.7|41978.1|41958.1|41983.1|41963.1|41973.5|41953.5|1
1623996510000|2021-06-18 06:08:30|41973.5|41953.5|41963.5|41943.5|41973.5|41953.5|41961.3|41941.3|10
1623996520000|2021-06-18 06:08:40|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41958.1|41938.1|9
1623996530000|2021-06-18 06:08:50|41962.7|41942.7|41946.3|41926.3|41962.7|41942.7|41946.3|41926.3|6
1623996540000|2021-06-18 06:09:00|41946|41926|41958.1|41938.1|41958.5|41938.5|41946|41926|10
1623996550000|2021-06-18 06:09:10|41956|41936|41955.6|41935.6|41956|41936|41951|41931|11
1623996560000|2021-06-18 06:09:20|41956|41936|41956|41936|41961|41941|41956|41936|6
1623996570000|2021-06-18 06:09:30|41958.1|41938.1|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|1
1623996580000|2021-06-18 06:09:40|41957.3|41937.3|41940.6|41920.6|41957.3|41937.3|41938.5|41918.5|11
1623996590000|2021-06-18 06:09:50|41938.5|41918.5|41936|41916|41943.5|41923.5|41936|41916|11
1623996600000|2021-06-18 06:10:00|41935.6|41915.6|41928.5|41908.5|41936|41916|41928.1|41908.1|8
1623996610000|2021-06-18 06:10:10|41928.8|41908.8|41950.2|41930.2|41950.2|41930.2|41928.8|41908.8|5
1623996620000|2021-06-18 06:10:20|41948.1|41928.1|41948.5|41928.5|41948.5|41928.5|41943.5|41923.5|1
1623996630000|2021-06-18 06:10:30|41950.6|41930.6|41943.5|41923.5|41950.6|41930.6|41943.5|41923.5|1
1623996640000|2021-06-18 06:10:40|41941.3|41921.3|41946|41926|41946|41926|41941.3|41921.3|4
1623996650000|2021-06-18 06:10:50|41946.3|41926.3|41948.5|41928.5|41953.1|41933.1|41946|41926|6
1623996660000|2021-06-18 06:11:00|41951|41931|41963.5|41943.5|41963.5|41943.5|41951|41931|9
1623996670000|2021-06-18 06:11:10|41968.1|41948.1|41963.5|41943.5|41968.1|41948.1|41963.5|41943.5|2
1623996680000|2021-06-18 06:11:20|41968.1|41948.1|41973.1|41953.1|41973.1|41953.1|41968.1|41948.1|7
1623996690000|2021-06-18 06:11:30|41973.5|41953.5|41966|41946|41973.5|41953.5|41963.5|41943.5|4
1623996700000|2021-06-18 06:11:40|41968.1|41948.1|41958.1|41938.1|41968.5|41948.5|41958.1|41938.1|4
1623996710000|2021-06-18 06:11:50|41956|41936|41963.5|41943.5|41963.5|41943.5|41955.6|41935.6|10
1623996720000|2021-06-18 06:12:00|41966|41946|41973.1|41953.1|41973.1|41953.1|41966|41946|6
1623996730000|2021-06-18 06:12:10|41978.1|41958.1|41982.7|41962.7|41983.1|41963.1|41978.1|41958.1|7
1623996740000|2021-06-18 06:12:20|41983.1|41963.1|41978.1|41958.1|41983.1|41963.1|41978.1|41958.1|5
1623996750000|2021-06-18 06:12:30|41975.6|41955.6|41990.6|41970.6|41993.1|41973.1|41975.6|41955.6|22
1623996760000|2021-06-18 06:12:40|41992.7|41972.7|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|1
1623996770000|2021-06-18 06:12:50|41988.1|41968.1|41987.7|41967.7|41990.6|41970.6|41987.7|41967.7|2
1623996780000|2021-06-18 06:13:00|41983.5|41963.5|41978.1|41958.1|41983.5|41963.5|41977.7|41957.7|8
1623996790000|2021-06-18 06:13:10|41975.2|41955.2|41983.1|41963.1|41983.1|41963.1|41973.1|41953.1|9
1623996800000|2021-06-18 06:13:20|41985.2|41965.2|41987.7|41967.7|41990.2|41970.2|41985.2|41965.2|2
1623996810000|2021-06-18 06:13:30|41992.7|41972.7|41997.7|41977.7|41997.7|41977.7|41992.7|41972.7|6
1623996820000|2021-06-18 06:13:40|41995.6|41975.6|42007.3|41987.3|42007.3|41987.3|41995.6|41975.6|9
1623996830000|2021-06-18 06:13:50|42007.7|41987.7|42023.1|42003.1|42025.2|42005.2|42007.7|41987.7|8
1623996840000|2021-06-18 06:14:00|42021|42001|42022.7|42002.7|42025.2|42005.2|42013.5|41993.5|7
1623996850000|2021-06-18 06:14:10|42018.1|41998.1|42023.1|42003.1|42023.5|42003.5|42018.1|41998.1|3
1623996860000|2021-06-18 06:14:20|42023.5|42003.5|42023.5|42003.5|42028.1|42008.1|42023.1|42003.1|10
1623996870000|2021-06-18 06:14:30|42027.7|42007.7|42022.7|42002.7|42027.7|42007.7|42022.7|42002.7|0
1623996880000|2021-06-18 06:14:40|42020.6|42000.6|42018.1|41998.1|42022.7|42002.7|42018.1|41998.1|3
1623996890000|2021-06-18 06:14:50|42022.7|42002.7|42020.6|42000.6|42023.1|42003.1|42015.6|41995.6|2
1623996900000|2021-06-18 06:15:00|42021|42001|42023.1|42003.1|42023.1|42003.1|42021|42001|4
1623996910000|2021-06-18 06:15:10|42018.5|41998.5|42013.8|41993.8|42018.5|41998.5|42013.8|41993.8|0
1623996920000|2021-06-18 06:15:20|42013.5|41993.5|42008.1|41988.1|42013.5|41993.5|42008.1|41988.1|3
1623996930000|2021-06-18 06:15:30|42007.7|41987.7|42025.6|42005.6|42025.6|42005.6|42001|41981|17
1623996940000|2021-06-18 06:15:40|42026|42006|42027.7|42007.7|42027.7|42007.7|42020.6|42000.6|29
1623996950000|2021-06-18 06:15:50|42023.1|42003.1|42016|41996|42023.1|42003.1|42016|41996|13
1623996960000|2021-06-18 06:16:00|42018.1|41998.1|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|18
1623996970000|2021-06-18 06:16:10|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|5
1623996980000|2021-06-18 06:16:20|42022.7|42002.7|42018.8|41998.8|42023.1|42003.1|42018.5|41998.5|1
1623996990000|2021-06-18 06:16:30|42018.5|41998.5|42018.1|41998.1|42018.8|41998.8|42018.1|41998.1|1
1623997000000|2021-06-18 06:16:40|42017.7|41997.7|42018.1|41998.1|42018.1|41998.1|42013.5|41993.5|7
1623997010000|2021-06-18 06:16:50|42018.5|41998.5|42022.7|42002.7|42022.7|42002.7|42018.1|41998.1|5
1623997020000|2021-06-18 06:17:00|42023.1|42003.1|42027.7|42007.7|42027.7|42007.7|42023.1|42003.1|4
1623997030000|2021-06-18 06:17:10|42030.2|42010.2|42025.6|42005.6|42030.2|42010.2|42025.6|42005.6|3
1623997040000|2021-06-18 06:17:20|42027.7|42007.7|42028.1|42008.1|42028.1|42008.1|42025.2|42005.2|2
1623997050000|2021-06-18 06:17:30|42027.7|42007.7|42021|42001|42027.7|42007.7|42021|42001|8
1623997060000|2021-06-18 06:17:40|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|0
1623997070000|2021-06-18 06:17:50|42022.7|42002.7|42018.1|41998.1|42022.7|42002.7|42017.7|41997.7|2
1623997080000|2021-06-18 06:18:00|42015.6|41995.6|42017.7|41997.7|42018.1|41998.1|42013.5|41993.5|10
1623997090000|2021-06-18 06:18:10|42018.1|41998.1|42013.5|41993.5|42018.5|41998.5|42013.5|41993.5|0
1623997100000|2021-06-18 06:18:20|42013.1|41993.1|42011|41991|42013.1|41993.1|42011|41991|0
1623997110000|2021-06-18 06:18:30|42013.1|41993.1|42013.1|41993.1|42015.6|41995.6|42011|41991|1
1623997120000|2021-06-18 06:18:40|42013.5|41993.5|42025.6|42005.6|42025.6|42005.6|42013.5|41993.5|11
1623997130000|2021-06-18 06:18:50|42026|42006|42028.1|42008.1|42028.1|42008.1|42026|42006|6
1623997140000|2021-06-18 06:19:00|42028.5|42008.5|42028.1|42008.1|42028.8|42008.8|42025.6|42005.6|7
1623997150000|2021-06-18 06:19:10|42028.5|42008.5|42040.2|42020.2|42040.2|42020.2|42028.5|42008.5|10
1623997160000|2021-06-18 06:19:20|42038.1|42018.1|42038.5|42018.5|42040.2|42020.2|42035.6|42015.6|15
1623997170000|2021-06-18 06:19:30|42040.6|42020.6|42038.1|42018.1|42040.6|42020.6|42038.1|42018.1|8
1623997180000|2021-06-18 06:19:40|42035.6|42015.6|42033.1|42013.1|42035.6|42015.6|42033.1|42013.1|1
1623997190000|2021-06-18 06:19:50|42031|42011|42023.5|42003.5|42031|42011|42023.5|42003.5|3
1623997200000|2021-06-18 06:20:00|42027.7|42007.7|42033.1|42013.1|42033.1|42013.1|42027.7|42007.7|6
1623997210000|2021-06-18 06:20:10|42028.5|42008.5|42033.1|42013.1|42033.1|42013.1|42028.5|42008.5|13
1623997220000|2021-06-18 06:20:20|42033.5|42013.5|42031|42011|42033.5|42013.5|42028.1|42008.1|5
1623997230000|2021-06-18 06:20:30|42033.1|42013.1|42023.5|42003.5|42033.1|42013.1|42023.5|42003.5|7
1623997240000|2021-06-18 06:20:40|42023.1|42003.1|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|8
1623997250000|2021-06-18 06:20:50|42017.7|41997.7|42015.6|41995.6|42017.7|41997.7|42011.3|41991.3|6
1623997260000|2021-06-18 06:21:00|42013.5|41993.5|42018.1|41998.1|42018.1|41998.1|42013.5|41993.5|4
1623997270000|2021-06-18 06:21:10|42015.6|41995.6|42013.5|41993.5|42018.1|41998.1|42013.5|41993.5|5
1623997280000|2021-06-18 06:21:20|42013.1|41993.1|42016|41996|42016|41996|42013.1|41993.1|12
1623997290000|2021-06-18 06:21:30|42013.5|41993.5|42018.1|41998.1|42018.1|41998.1|42013.5|41993.5|0
1623997300000|2021-06-18 06:21:40|42015.6|41995.6|42013.5|41993.5|42015.6|41995.6|42013.5|41993.5|1
1623997310000|2021-06-18 06:21:50|42016|41996|42013.5|41993.5|42018.1|41998.1|42013.5|41993.5|1
1623997320000|2021-06-18 06:22:00|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42011|41991|1
1623997330000|2021-06-18 06:22:10|42011|41991|42003.1|41983.1|42011|41991|42001|41981|12
1623997340000|2021-06-18 06:22:20|42001|41981|41998.1|41978.1|42001|41981|41998.1|41978.1|5
1623997350000|2021-06-18 06:22:30|41997.7|41977.7|41995.6|41975.6|41997.7|41977.7|41988.5|41968.5|11
1623997360000|2021-06-18 06:22:40|41997.7|41977.7|41997.7|41977.7|42000.2|41980.2|41995.6|41975.6|2
1623997370000|2021-06-18 06:22:50|42002.7|41982.7|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|2
1623997380000|2021-06-18 06:23:00|41996|41976|41993.1|41973.1|41996|41976|41992.7|41972.7|9
1623997390000|2021-06-18 06:23:10|41991|41971|41988.1|41968.1|41991|41971|41988.1|41968.1|0
1623997400000|2021-06-18 06:23:20|41987.7|41967.7|41986|41966|41988.1|41968.1|41986|41966|1
1623997410000|2021-06-18 06:23:30|41987.7|41967.7|41988.1|41968.1|41988.1|41968.1|41983.5|41963.5|1
1623997420000|2021-06-18 06:23:40|41988.5|41968.5|41992.7|41972.7|41992.7|41972.7|41988.5|41968.5|0
1623997430000|2021-06-18 06:23:50|41990.6|41970.6|41990.2|41970.2|41993.5|41973.5|41990.2|41970.2|5
1623997440000|2021-06-18 06:24:00|41990.6|41970.6|41985.6|41965.6|41991|41971|41985.6|41965.6|8
1623997450000|2021-06-18 06:24:10|41983.5|41963.5|41983.1|41963.1|41986|41966|41983.1|41963.1|14
1623997460000|2021-06-18 06:24:20|41978.9|41958.9|41978.1|41958.1|41978.9|41958.9|41976|41956|17
1623997470000|2021-06-18 06:24:30|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1623997480000|2021-06-18 06:24:40|41973.5|41953.5|41958.1|41938.1|41973.5|41953.5|41958.1|41938.1|7
1623997490000|2021-06-18 06:24:50|41957.7|41937.7|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|4
1623997500000|2021-06-18 06:25:00|41955.6|41935.6|41955.6|41935.6|41956|41936|41955.2|41935.2|3
1623997510000|2021-06-18 06:25:10|41955.2|41935.2|41972.7|41952.7|41972.7|41952.7|41955.2|41935.2|5
1623997520000|2021-06-18 06:25:20|41973.1|41953.1|41972.7|41952.7|41973.1|41953.1|41970.6|41950.6|2
1623997530000|2021-06-18 06:25:30|41972.3|41952.3|41962.7|41942.7|41972.3|41952.3|41962.7|41942.7|2
1623997540000|2021-06-18 06:25:40|41964.8|41944.8|41963.1|41943.1|41965.6|41945.6|41958.5|41938.5|7
1623997550000|2021-06-18 06:25:50|41963.5|41943.5|41967.7|41947.7|41967.7|41947.7|41963.1|41943.1|0
1623997560000|2021-06-18 06:26:00|41965.6|41945.6|41965.6|41945.6|41968.1|41948.1|41963.1|41943.1|1
1623997570000|2021-06-18 06:26:10|41968.1|41948.1|41972.7|41952.7|41972.7|41952.7|41968.1|41948.1|1
1623997580000|2021-06-18 06:26:20|41970.6|41950.6|41970.2|41950.2|41975.2|41955.2|41970.2|41950.2|2
1623997590000|2021-06-18 06:26:30|41971|41951|41968.5|41948.5|41971|41951|41968.5|41948.5|5
1623997600000|2021-06-18 06:26:40|41968.1|41948.1|41968.1|41948.1|41970.2|41950.2|41967.7|41947.7|3
1623997610000|2021-06-18 06:26:50|41968.5|41948.5|41970.6|41950.6|41970.6|41950.6|41968.5|41948.5|2
1623997620000|2021-06-18 06:27:00|41971|41951|41971|41951|41973.1|41953.1|41968.5|41948.5|3
1623997630000|2021-06-18 06:27:10|41973.1|41953.1|41968.5|41948.5|41973.1|41953.1|41968.5|41948.5|5
1623997640000|2021-06-18 06:27:20|41970.6|41950.6|41966|41946|41970.6|41950.6|41965.6|41945.6|9
1623997650000|2021-06-18 06:27:30|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41963.9|41943.9|0
1623997660000|2021-06-18 06:27:40|41965.6|41945.6|41953.1|41933.1|41965.6|41945.6|41953.1|41933.1|5
1623997670000|2021-06-18 06:27:50|41950.6|41930.6|41955.6|41935.6|41955.6|41935.6|41950.6|41930.6|0
1623997680000|2021-06-18 06:28:00|41956|41936|41963.5|41943.5|41963.5|41943.5|41956|41936|8
1623997690000|2021-06-18 06:28:10|41963.9|41943.9|41963.1|41943.1|41966|41946|41963.1|41943.1|5
1623997700000|2021-06-18 06:28:20|41961|41941|41963.5|41943.5|41963.5|41943.5|41961|41941|2
1623997710000|2021-06-18 06:28:30|41965.6|41945.6|41963.1|41943.1|41965.6|41945.6|41961|41941|4
1623997720000|2021-06-18 06:28:40|41963.5|41943.5|41965.6|41945.6|41967.7|41947.7|41963.5|41943.5|11
1623997730000|2021-06-18 06:28:50|41963.5|41943.5|41963.5|41943.5|41967.7|41947.7|41963.1|41943.1|12
1623997740000|2021-06-18 06:29:00|41968.1|41948.1|41966|41946|41968.1|41948.1|41965.6|41945.6|2
1623997750000|2021-06-18 06:29:10|41968.1|41948.1|41958.1|41938.1|41968.5|41948.5|41958.1|41938.1|10
1623997760000|2021-06-18 06:29:20|41956|41936|41945.6|41925.6|41956|41936|41945.6|41925.6|7
1623997770000|2021-06-18 06:29:30|41943.5|41923.5|41943.5|41923.5|41948.5|41928.5|41943.5|41923.5|4
1623997780000|2021-06-18 06:29:40|41943.1|41923.1|41941|41921|41943.1|41923.1|41941|41921|0
1623997790000|2021-06-18 06:29:50|41940.6|41920.6|41943.5|41923.5|41943.5|41923.5|41938.5|41918.5|12
1623997800000|2021-06-18 06:30:00|41943.9|41923.9|41953.1|41933.1|41953.1|41933.1|41943.9|41923.9|12
1623997810000|2021-06-18 06:30:10|41953.5|41933.5|41958.1|41938.1|41958.1|41938.1|41953.5|41933.5|2
1623997820000|2021-06-18 06:30:20|41958.5|41938.5|41958.1|41938.1|41958.5|41938.5|41958.1|41938.1|6
1623997830000|2021-06-18 06:30:30|41956|41936|41953.5|41933.5|41956|41936|41951.4|41931.4|5
1623997840000|2021-06-18 06:30:40|41953.1|41933.1|41953.5|41933.5|41953.5|41933.5|41953.1|41933.1|4
1623997850000|2021-06-18 06:30:50|41953.1|41933.1|41951|41931|41953.5|41933.5|41951|41931|4
1623997860000|2021-06-18 06:31:00|41950.6|41930.6|41948.5|41928.5|41953.5|41933.5|41948.5|41928.5|5
1623997870000|2021-06-18 06:31:10|41950.6|41930.6|41953.5|41933.5|41953.5|41933.5|41948.5|41928.5|5
1623997880000|2021-06-18 06:31:20|41958.9|41938.9|41961|41941|41963.1|41943.1|41958.9|41938.9|7
1623997890000|2021-06-18 06:31:30|41963.1|41943.1|41968.5|41948.5|41968.5|41948.5|41963.1|41943.1|14
1623997900000|2021-06-18 06:31:40|41966|41946|41970.6|41950.6|41971|41951|41966|41946|1
1623997910000|2021-06-18 06:31:50|41971|41951|41968.5|41948.5|41973.1|41953.1|41966|41946|3
1623997920000|2021-06-18 06:32:00|41970.6|41950.6|41973.1|41953.1|41975.2|41955.2|41970.6|41950.6|11
1623997930000|2021-06-18 06:32:10|41976|41956|41973.1|41953.1|41976|41956|41971|41951|11
1623997940000|2021-06-18 06:32:20|41973.5|41953.5|41973.1|41953.1|41973.5|41953.5|41968.5|41948.5|1
1623997950000|2021-06-18 06:32:30|41973.5|41953.5|41978.1|41958.1|41978.1|41958.1|41973.5|41953.5|15
1623997960000|2021-06-18 06:32:40|41976|41956|41978.1|41958.1|41978.1|41958.1|41973.1|41953.1|3
1623997970000|2021-06-18 06:32:50|41978.5|41958.5|41978.1|41958.1|41978.5|41958.5|41976|41956|5
1623997980000|2021-06-18 06:33:00|41978.5|41958.5|41983.1|41963.1|41983.1|41963.1|41976|41956|20
1623997990000|2021-06-18 06:33:10|41981|41961|41980.6|41960.6|41983.1|41963.1|41978.5|41958.5|27
1623998000000|2021-06-18 06:33:20|41980.2|41960.2|41978.1|41958.1|41980.6|41960.6|41975.6|41955.6|6
1623998010000|2021-06-18 06:33:30|41976|41956|41966|41946|41976|41956|41966|41946|10
1623998020000|2021-06-18 06:33:40|41968.1|41948.1|41970.6|41950.6|41970.6|41950.6|41968.1|41948.1|3
1623998030000|2021-06-18 06:33:50|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|1
1623998040000|2021-06-18 06:34:00|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41968.1|41948.1|6
1623998050000|2021-06-18 06:34:10|41973.1|41953.1|41975.6|41955.6|41975.6|41955.6|41973.1|41953.1|2
1623998060000|2021-06-18 06:34:20|41976|41956|41973.1|41953.1|41977.7|41957.7|41973.1|41953.1|1
1623998070000|2021-06-18 06:34:30|41972.7|41952.7|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|2
1623998080000|2021-06-18 06:34:40|41968.1|41948.1|41971|41951|41973.1|41953.1|41965.6|41945.6|17
1623998090000|2021-06-18 06:34:50|41970.6|41950.6|41973.1|41953.1|41975.2|41955.2|41970.6|41950.6|5
1623998100000|2021-06-18 06:35:00|41975.2|41955.2|41973.1|41953.1|41975.6|41955.6|41968.1|41948.1|8
1623998110000|2021-06-18 06:35:10|41970.6|41950.6|41973.1|41953.1|41975.2|41955.2|41970.6|41950.6|2
1623998120000|2021-06-18 06:35:20|41975.6|41955.6|41975.2|41955.2|41975.6|41955.6|41970.6|41950.6|7
1623998130000|2021-06-18 06:35:30|41975.6|41955.6|41975.6|41955.6|41977.7|41957.7|41975.6|41955.6|13
1623998140000|2021-06-18 06:35:40|41973.1|41953.1|41973.5|41953.5|41975.6|41955.6|41973.1|41953.1|2
1623998150000|2021-06-18 06:35:50|41975.6|41955.6|41973.1|41953.1|41975.6|41955.6|41971|41951|5
1623998160000|2021-06-18 06:36:00|41975.2|41955.2|41975.6|41955.6|41975.6|41955.6|41973.1|41953.1|3
1623998170000|2021-06-18 06:36:10|41975.2|41955.2|41978.1|41958.1|41978.1|41958.1|41973.1|41953.1|10
1623998180000|2021-06-18 06:36:20|41980.2|41960.2|41978.1|41958.1|41980.2|41960.2|41978.1|41958.1|1
1623998190000|2021-06-18 06:36:30|41975.6|41955.6|41978.1|41958.1|41980.2|41960.2|41975.6|41955.6|0
1623998200000|2021-06-18 06:36:40|41977.7|41957.7|41973.1|41953.1|41977.7|41957.7|41971|41951|1
1623998210000|2021-06-18 06:36:50|41971|41951|41966.4|41946.4|41971|41951|41966.4|41946.4|4
1623998220000|2021-06-18 06:37:00|41966|41946|41955.6|41935.6|41966|41946|41955.6|41935.6|6
1623998230000|2021-06-18 06:37:10|41955.2|41935.2|41950.6|41930.6|41955.6|41935.6|41948.5|41928.5|1
1623998240000|2021-06-18 06:37:20|41948.9|41928.9|41953.1|41933.1|41955.2|41935.2|41948.9|41928.9|15
1623998250000|2021-06-18 06:37:30|41952.7|41932.7|41948.1|41928.1|41952.7|41932.7|41948.1|41928.1|2
1623998260000|2021-06-18 06:37:40|41946|41926|41948.5|41928.5|41948.5|41928.5|41946|41926|1
1623998270000|2021-06-18 06:37:50|41948.1|41928.1|41948.5|41928.5|41948.5|41928.5|41946|41926|1
1623998280000|2021-06-18 06:38:00|41948.1|41928.1|41948.1|41928.1|41950.6|41930.6|41945.6|41925.6|7
1623998290000|2021-06-18 06:38:10|41950.2|41930.2|41950.6|41930.6|41952.7|41932.7|41948.1|41928.1|3
1623998300000|2021-06-18 06:38:20|41952.7|41932.7|41950.6|41930.6|41952.7|41932.7|41950.6|41930.6|4
1623998310000|2021-06-18 06:38:30|41951|41931|41946.4|41926.4|41953.1|41933.1|41946.4|41926.4|6
1623998320000|2021-06-18 06:38:40|41948.5|41928.5|41935.6|41915.6|41948.5|41928.5|41935.6|41915.6|15
1623998330000|2021-06-18 06:38:50|41937.7|41917.7|41938.1|41918.1|41943.1|41923.1|41937.7|41917.7|7
1623998340000|2021-06-18 06:39:00|41936|41916|41941|41921|41941|41921|41933.1|41913.1|9
1623998350000|2021-06-18 06:39:10|41945.2|41925.2|41945.6|41925.6|41950.2|41930.2|41943.1|41923.1|15
1623998360000|2021-06-18 06:39:20|41945.2|41925.2|41938.1|41918.1|41945.2|41925.2|41938.1|41918.1|17
1623998370000|2021-06-18 06:39:30|41937.3|41917.3|41942.7|41922.7|41942.7|41922.7|41937.3|41917.3|15
1623998380000|2021-06-18 06:39:40|41940.2|41920.2|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|1
1623998390000|2021-06-18 06:39:50|41943.1|41923.1|41936|41916|41943.1|41923.1|41933.9|41913.9|5
1623998400000|2021-06-18 06:40:00|41933.9|41913.9|41945.2|41925.2|41945.2|41925.2|41933.1|41913.1|11
1623998410000|2021-06-18 06:40:10|41943.1|41923.1|41947.7|41927.7|41949.8|41929.8|41942.7|41922.7|9
1623998420000|2021-06-18 06:40:20|41951.9|41931.9|41952.7|41932.7|41952.7|41932.7|41947.7|41927.7|1
1623998430000|2021-06-18 06:40:30|41950.6|41930.6|41952.7|41932.7|41952.7|41932.7|41950.6|41930.6|1
1623998440000|2021-06-18 06:40:40|41950.6|41930.6|41953.1|41933.1|41957.7|41937.7|41950.6|41930.6|9
1623998450000|2021-06-18 06:40:50|41955.2|41935.2|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|3
1623998460000|2021-06-18 06:41:00|41950.6|41930.6|41952.7|41932.7|41952.7|41932.7|41950.2|41930.2|2
1623998470000|2021-06-18 06:41:10|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|1
1623998480000|2021-06-18 06:41:20|41955.2|41935.2|41960.2|41940.2|41960.6|41940.6|41955.2|41935.2|4
1623998490000|2021-06-18 06:41:30|41960.6|41940.6|41977.7|41957.7|41977.7|41957.7|41960.6|41940.6|13
1623998500000|2021-06-18 06:41:40|41978.1|41958.1|41971|41951|41983.1|41963.1|41968.5|41948.5|21
1623998510000|2021-06-18 06:41:50|41968.9|41948.9|41966|41946|41968.9|41948.9|41963.5|41943.5|6
1623998520000|2021-06-18 06:42:00|41966.4|41946.4|41960.6|41940.6|41966.4|41946.4|41960.6|41940.6|3
1623998530000|2021-06-18 06:42:10|41956|41936|41953.5|41933.5|41958.1|41938.1|41953.1|41933.1|5
1623998540000|2021-06-18 06:42:20|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|0
1623998550000|2021-06-18 06:42:30|41956|41936|41953.5|41933.5|41958.1|41938.1|41953.1|41933.1|4
1623998560000|2021-06-18 06:42:40|41955.6|41935.6|41953.5|41933.5|41955.6|41935.6|41953.1|41933.1|1
1623998570000|2021-06-18 06:42:50|41953.1|41933.1|41963.1|41943.1|41963.1|41943.1|41951|41931|12
1623998580000|2021-06-18 06:43:00|41963.5|41943.5|41973.1|41953.1|41973.1|41953.1|41963.1|41943.1|12
1623998590000|2021-06-18 06:43:10|41977.7|41957.7|41973.5|41953.5|41978.5|41958.5|41973.5|41953.5|13
1623998600000|2021-06-18 06:43:20|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41968.5|41948.5|4
1623998610000|2021-06-18 06:43:30|41972.7|41952.7|41975.6|41955.6|41975.6|41955.6|41971|41951|1
1623998620000|2021-06-18 06:43:40|41973.5|41953.5|41973.1|41953.1|41978.1|41958.1|41973.1|41953.1|6
1623998630000|2021-06-18 06:43:50|41972.7|41952.7|41968.5|41948.5|41972.7|41952.7|41968.5|41948.5|0
1623998640000|2021-06-18 06:44:00|41968.9|41948.9|41965.6|41945.6|41968.9|41948.9|41965.6|41945.6|2
1623998650000|2021-06-18 06:44:10|41963.5|41943.5|41958.5|41938.5|41963.5|41943.5|41958.5|41938.5|3
1623998660000|2021-06-18 06:44:20|41958.1|41938.1|41963.1|41943.1|41963.1|41943.1|41958.1|41938.1|2
1623998670000|2021-06-18 06:44:30|41968.1|41948.1|41968.1|41948.1|41968.5|41948.5|41968.1|41948.1|6
1623998680000|2021-06-18 06:44:40|41970.2|41950.2|41968.5|41948.5|41970.6|41950.6|41968.1|41948.1|2
1623998690000|2021-06-18 06:44:50|41970.6|41950.6|41973.5|41953.5|41977.3|41957.3|41970.6|41950.6|5
1623998700000|2021-06-18 06:45:00|41973.1|41953.1|41963.5|41943.5|41973.1|41953.1|41963.1|41943.1|15
1623998710000|2021-06-18 06:45:10|41961.4|41941.4|41967.7|41947.7|41969.8|41949.8|41961|41941|7
1623998720000|2021-06-18 06:45:20|41968.1|41948.1|41973.1|41953.1|41975.2|41955.2|41968.1|41948.1|2
1623998730000|2021-06-18 06:45:30|41973.5|41953.5|41973.5|41953.5|41975.6|41955.6|41973.1|41953.1|4
1623998740000|2021-06-18 06:45:40|41973.1|41953.1|41973.5|41953.5|41977.7|41957.7|41973.1|41953.1|4
1623998750000|2021-06-18 06:45:50|41975.6|41955.6|41990.2|41970.2|41990.2|41970.2|41975.6|41955.6|7
1623998760000|2021-06-18 06:46:00|41988.1|41968.1|41990.6|41970.6|41990.6|41970.6|41988.1|41968.1|7
1623998770000|2021-06-18 06:46:10|41988.5|41968.5|41992.7|41972.7|41993.5|41973.5|41988.5|41968.5|9
1623998780000|2021-06-18 06:46:20|41993.1|41973.1|41993.1|41973.1|41995.6|41975.6|41990.6|41970.6|6
1623998790000|2021-06-18 06:46:30|41992.7|41972.7|41987.7|41967.7|41992.7|41972.7|41983.9|41963.9|8
1623998800000|2021-06-18 06:46:40|41988.1|41968.1|41985.2|41965.2|41988.1|41968.1|41983.1|41963.1|1
1623998810000|2021-06-18 06:46:50|41983.1|41963.1|41980.6|41960.6|41983.1|41963.1|41978.5|41958.5|5
1623998820000|2021-06-18 06:47:00|41978.5|41958.5|41968.1|41948.1|41978.5|41958.5|41963.1|41943.1|18
1623998830000|2021-06-18 06:47:10|41970.2|41950.2|41968.1|41948.1|41970.6|41950.6|41965.6|41945.6|1
1623998840000|2021-06-18 06:47:20|41970.6|41950.6|41965.6|41945.6|41970.6|41950.6|41963.5|41943.5|10
1623998850000|2021-06-18 06:47:30|41965.2|41945.2|41928.5|41908.5|41965.2|41945.2|41928.5|41908.5|31
1623998860000|2021-06-18 06:47:40|41928.1|41908.1|41918.1|41898.1|41928.5|41908.5|41913.1|41893.1|61
1623998870000|2021-06-18 06:47:50|41915.2|41895.2|41888.9|41868.9|41918.1|41898.1|41888.5|41868.5|45
1623998880000|2021-06-18 06:48:00|41890.6|41870.6|41898.5|41878.5|41898.5|41878.5|41890.6|41870.6|11
1623998890000|2021-06-18 06:48:10|41898.9|41878.9|41901|41881|41901|41881|41898.1|41878.1|8
1623998900000|2021-06-18 06:48:20|41898.5|41878.5|41903.1|41883.1|41903.1|41883.1|41898.5|41878.5|11
1623998910000|2021-06-18 06:48:30|41903.5|41883.5|41881|41861|41903.5|41883.5|41880.6|41860.6|42
1623998920000|2021-06-18 06:48:40|41881.4|41861.4|41876|41856|41881.4|41861.4|41876|41856|22
1623998930000|2021-06-18 06:48:50|41873.9|41853.9|41868.1|41848.1|41878.1|41858.1|41868.1|41848.1|22
1623998940000|2021-06-18 06:49:00|41866|41846|41866|41846|41868.1|41848.1|41852.7|41832.7|47
1623998950000|2021-06-18 06:49:10|41868.1|41848.1|41868.1|41848.1|41870.6|41850.6|41863.5|41843.5|17
1623998960000|2021-06-18 06:49:20|41868.5|41848.5|41871|41851|41871|41851|41866|41846|7
1623998970000|2021-06-18 06:49:30|41870.6|41850.6|41866|41846|41870.6|41850.6|41863.5|41843.5|5
1623998980000|2021-06-18 06:49:40|41862.3|41842.3|41855.2|41835.2|41862.3|41842.3|41853.1|41833.1|22
1623998990000|2021-06-18 06:49:50|41852.7|41832.7|41853.1|41833.1|41853.1|41833.1|41848.1|41828.1|13
1623999000000|2021-06-18 06:50:00|41851|41831|41865.6|41845.6|41868.1|41848.1|41851|41831|16
1623999010000|2021-06-18 06:50:10|41865.2|41845.2|41855.6|41835.6|41865.6|41845.6|41855.6|41835.6|14
1623999020000|2021-06-18 06:50:20|41855.2|41835.2|41871|41851|41871|41851|41853.1|41833.1|8
1623999030000|2021-06-18 06:50:30|41871.4|41851.4|41878.1|41858.1|41878.1|41858.1|41871.4|41851.4|21
1623999040000|2021-06-18 06:50:40|41876|41856|41893.1|41873.1|41893.1|41873.1|41876|41856|19
1623999050000|2021-06-18 06:50:50|41892.7|41872.7|41893.1|41873.1|41893.1|41873.1|41888.1|41868.1|12
1623999060000|2021-06-18 06:51:00|41892.7|41872.7|41885.6|41865.6|41893.1|41873.1|41885.6|41865.6|8
1623999070000|2021-06-18 06:51:10|41888.1|41868.1|41892.7|41872.7|41892.7|41872.7|41888.1|41868.1|17
1623999080000|2021-06-18 06:51:20|41888.1|41868.1|41893.5|41873.5|41893.5|41873.5|41885.6|41865.6|14
1623999090000|2021-06-18 06:51:30|41895.6|41875.6|41893.5|41873.5|41897.7|41877.7|41893.1|41873.1|7
1623999100000|2021-06-18 06:51:40|41893.1|41873.1|41893.5|41873.5|41893.5|41873.5|41891|41871|3
1623999110000|2021-06-18 06:51:50|41891|41871|41893.5|41873.5|41900.2|41880.2|41891|41871|23
1623999120000|2021-06-18 06:52:00|41896|41876|41893.5|41873.5|41898.9|41878.9|41891|41871|28
1623999130000|2021-06-18 06:52:10|41896|41876|41891|41871|41896|41876|41888.5|41868.5|0
1623999140000|2021-06-18 06:52:20|41893.5|41873.5|41891|41871|41893.5|41873.5|41891|41871|6
1623999150000|2021-06-18 06:52:30|41891.4|41871.4|41891|41871|41896|41876|41891|41871|11
1623999160000|2021-06-18 06:52:40|41898.1|41878.1|41901.8|41881.8|41903.9|41883.9|41896.8|41876.8|21
1623999170000|2021-06-18 06:52:50|41904.6|41884.6|41893.9|41873.9|41909.3|41889.3|41891.4|41871.4|37
1623999180000|2021-06-18 06:53:00|41889.3|41869.3|41881.8|41861.8|41898.9|41878.9|41881.8|41861.8|27
1623999190000|2021-06-18 06:53:10|41879.3|41859.3|41873.9|41853.9|41881.8|41861.8|41869.6|41849.6|10
1623999200000|2021-06-18 06:53:20|41878.9|41858.9|41884.3|41864.3|41888.9|41868.9|41878.9|41858.9|9
1623999210000|2021-06-18 06:53:30|41883.9|41863.9|41878.9|41858.9|41883.9|41863.9|41876.8|41856.8|7
1623999220000|2021-06-18 06:53:40|41879.3|41859.3|41881.8|41861.8|41881.8|41861.8|41878.9|41858.9|5
1623999230000|2021-06-18 06:53:50|41881.4|41861.4|41893.9|41873.9|41893.9|41873.9|41878.9|41858.9|11
1623999240000|2021-06-18 06:54:00|41891.4|41871.4|41881.4|41861.4|41891.4|41871.4|41878.5|41858.5|10
1623999250000|2021-06-18 06:54:10|41881.8|41861.8|41846.8|41826.8|41884.3|41864.3|41839.6|41819.6|27
1623999260000|2021-06-18 06:54:20|41849.3|41829.3|41841.8|41821.8|41849.3|41829.3|41839.3|41819.3|9
1623999270000|2021-06-18 06:54:30|41843.9|41823.9|41833.9|41813.9|41843.9|41823.9|41833.9|41813.9|19
1623999280000|2021-06-18 06:54:40|41831.4|41811.4|41839.6|41819.6|41839.6|41819.6|41831|41811|41
1623999290000|2021-06-18 06:54:50|41841.8|41821.8|41841|41821|41844.3|41824.3|41838.9|41818.9|11
1623999300000|2021-06-18 06:55:00|41838.9|41818.9|41821.4|41801.4|41841.8|41821.8|41821.4|41801.4|18
1623999310000|2021-06-18 06:55:10|41821.8|41801.8|41823.5|41803.5|41826.8|41806.8|41821.4|41801.4|7
1623999320000|2021-06-18 06:55:20|41823.1|41803.1|41816.4|41796.4|41823.9|41803.9|41816.4|41796.4|4
1623999330000|2021-06-18 06:55:30|41818.9|41798.9|41821.8|41801.8|41821.8|41801.8|41818.5|41798.5|12
1623999340000|2021-06-18 06:55:40|41821.4|41801.4|41823.9|41803.9|41826.4|41806.4|41821.4|41801.4|12
1623999350000|2021-06-18 06:55:50|41821.8|41801.8|41828.9|41808.9|41828.9|41808.9|41819.3|41799.3|19
1623999360000|2021-06-18 06:56:00|41829.6|41809.6|41861.4|41841.4|41861.4|41841.4|41829.6|41809.6|23
1623999370000|2021-06-18 06:56:10|41863.9|41843.9|41859.3|41839.3|41866.8|41846.8|41856.4|41836.4|16
1623999380000|2021-06-18 06:56:20|41854.3|41834.3|41853.9|41833.9|41858.5|41838.5|41852.1|41832.1|8
1623999390000|2021-06-18 06:56:30|41854.3|41834.3|41864.3|41844.3|41864.3|41844.3|41853.9|41833.9|5
1623999400000|2021-06-18 06:56:40|41864.6|41844.6|41858.9|41838.9|41864.6|41844.6|41858.9|41838.9|12
1623999410000|2021-06-18 06:56:50|41861.4|41841.4|41859.3|41839.3|41861.4|41841.4|41856.4|41836.4|4
1623999420000|2021-06-18 06:57:00|41863.9|41843.9|41878.9|41858.9|41878.9|41858.9|41863.9|41843.9|13
1623999430000|2021-06-18 06:57:10|41881|41861|41881.8|41861.8|41881.8|41861.8|41876.8|41856.8|12
1623999440000|2021-06-18 06:57:20|41879.3|41859.3|41884.3|41864.3|41886.4|41866.4|41876.8|41856.8|27
1623999450000|2021-06-18 06:57:30|41879.6|41859.6|41896.4|41876.4|41896.4|41876.4|41879.6|41859.6|13
1623999460000|2021-06-18 06:57:40|41898.5|41878.5|41918.9|41898.9|41918.9|41898.9|41896.4|41876.4|28
1623999470000|2021-06-18 06:57:50|41918.5|41898.5|41926|41906|41926|41906|41915.2|41895.2|29
1623999480000|2021-06-18 06:58:00|41928.1|41908.1|41933.5|41913.5|41938.5|41918.5|41928.1|41908.1|20
1623999490000|2021-06-18 06:58:10|41936|41916|41933.9|41913.9|41938.5|41918.5|41933.1|41913.1|21
1623999500000|2021-06-18 06:58:20|41933.5|41913.5|41943.1|41923.1|41943.9|41923.9|41927.5|41907.5|23
1623999510000|2021-06-18 06:58:30|41943.9|41923.9|41951.4|41931.4|41955.2|41935.2|41943.9|41923.9|29
1623999520000|2021-06-18 06:58:40|41946.8|41926.8|41948.5|41928.5|41953.5|41933.5|41946.8|41926.8|11
1623999530000|2021-06-18 06:58:50|41948.9|41928.9|41948.1|41928.1|41953.9|41933.9|41948.1|41928.1|14
1623999540000|2021-06-18 06:59:00|41948.5|41928.5|41963.5|41943.5|41963.5|41943.5|41943.5|41923.5|12
1623999550000|2021-06-18 06:59:10|41965.6|41945.6|41968.9|41948.9|41973.5|41953.5|41965.6|41945.6|24
1623999560000|2021-06-18 06:59:20|41971|41951|41973.5|41953.5|41978.5|41958.5|41971|41951|19
1623999570000|2021-06-18 06:59:30|41968.5|41948.5|41976|41956|41976|41956|41968.5|41948.5|7
1623999580000|2021-06-18 06:59:40|41978.5|41958.5|41978.9|41958.9|41981.4|41961.4|41978.5|41958.5|22
1623999590000|2021-06-18 06:59:50|41983.5|41963.5|41939.3|41919.3|41983.9|41963.9|41939.3|41919.3|32
1623999600000|2021-06-18 07:00:00|41929.3|41909.3|41969.3|41949.3|41991.8|41971.8|41918.5|41898.5|69
1623999610000|2021-06-18 07:00:10|41968.9|41948.9|41991.4|41971.4|41994.3|41974.3|41968.9|41948.9|22
1623999620000|2021-06-18 07:00:20|41991|41971|41981.4|41961.4|41991.8|41971.8|41979.6|41959.6|24
1623999630000|2021-06-18 07:00:30|41979.3|41959.3|41984.3|41964.3|41984.3|41964.3|41979.3|41959.3|11
1623999640000|2021-06-18 07:00:40|41986.4|41966.4|41976.4|41956.4|41986.4|41966.4|41976.4|41956.4|5
1623999650000|2021-06-18 07:00:50|41978.5|41958.5|41976.4|41956.4|41978.5|41958.5|41974.3|41954.3|2
1623999660000|2021-06-18 07:01:00|41979.3|41959.3|41979.3|41959.3|41983.9|41963.9|41979.3|41959.3|8
1623999670000|2021-06-18 07:01:10|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|41973.9|41953.9|6
1623999680000|2021-06-18 07:01:20|41978.9|41958.9|41973.9|41953.9|41978.9|41958.9|41973.9|41953.9|10
1623999690000|2021-06-18 07:01:30|41971.8|41951.8|41964.3|41944.3|41973.9|41953.9|41960|41940|5
1623999700000|2021-06-18 07:01:40|41963.9|41943.9|41958.9|41938.9|41963.9|41943.9|41958.9|41938.9|3
1623999710000|2021-06-18 07:01:50|41961.4|41941.4|41956.4|41936.4|41961.4|41941.4|41956.4|41936.4|3
1623999720000|2021-06-18 07:02:00|41954.3|41934.3|41956.4|41936.4|41956.4|41936.4|41949.3|41929.3|3
1623999730000|2021-06-18 07:02:10|41956|41936|41954.3|41934.3|41956.4|41936.4|41953.9|41933.9|3
1623999740000|2021-06-18 07:02:20|41954.6|41934.6|41968.5|41948.5|41968.5|41948.5|41954.6|41934.6|4
1623999750000|2021-06-18 07:02:30|41968.9|41948.9|41959.3|41939.3|41968.9|41948.9|41959.3|41939.3|3
1623999760000|2021-06-18 07:02:40|41957.1|41937.1|41956.4|41936.4|41959.3|41939.3|41956.4|41936.4|1
1623999770000|2021-06-18 07:02:50|41954.3|41934.3|41948.9|41928.9|41954.3|41934.3|41948.9|41928.9|9
1623999780000|2021-06-18 07:03:00|41949.7|41929.7|41968.5|41948.5|41968.5|41948.5|41949.7|41929.7|7
1623999790000|2021-06-18 07:03:10|41968.9|41948.9|41973.9|41953.9|41976.4|41956.4|41968.9|41948.9|2
1623999800000|2021-06-18 07:03:20|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|41973.9|41953.9|2
1623999810000|2021-06-18 07:03:30|41976.8|41956.8|41971.8|41951.8|41976.8|41956.8|41971.8|41951.8|5
1623999820000|2021-06-18 07:03:40|41973.9|41953.9|41976.4|41956.4|41976.4|41956.4|41969.3|41949.3|4
1623999830000|2021-06-18 07:03:50|41976|41956|41969.3|41949.3|41976|41956|41969.3|41949.3|0
1623999840000|2021-06-18 07:04:00|41971.4|41951.4|41968.5|41948.5|41973.5|41953.5|41968.5|41948.5|2
1623999850000|2021-06-18 07:04:10|41966|41946|41963.5|41943.5|41966|41946|41959.3|41939.3|7
1623999860000|2021-06-18 07:04:20|41961.4|41941.4|41960.6|41940.6|41963.1|41943.1|41960.6|41940.6|2
1623999870000|2021-06-18 07:04:30|41958.5|41938.5|41958.9|41938.9|41961.4|41941.4|41958.5|41938.5|2
1623999880000|2021-06-18 07:04:40|41959.3|41939.3|41963.9|41943.9|41966|41946|41958.9|41938.9|3
1623999890000|2021-06-18 07:04:50|41964.3|41944.3|41963.9|41943.9|41964.3|41944.3|41963.5|41943.5|8
1623999900000|2021-06-18 07:05:00|41963.5|41943.5|41968.5|41948.5|41968.5|41948.5|41959.3|41939.3|3
1623999910000|2021-06-18 07:05:10|41968.9|41948.9|41973.9|41953.9|41974.3|41954.3|41968.9|41948.9|6
1623999920000|2021-06-18 07:05:20|41971.8|41951.8|41984.3|41964.3|41984.3|41964.3|41971.8|41951.8|7
1623999930000|2021-06-18 07:05:30|41983.9|41963.9|41988.5|41968.5|41988.5|41968.5|41983.9|41963.9|19
1623999940000|2021-06-18 07:05:40|41993.5|41973.5|41996.8|41976.8|41999.3|41979.3|41993.5|41973.5|4
1623999950000|2021-06-18 07:05:50|41994.3|41974.3|41989.3|41969.3|41994.3|41974.3|41989.3|41969.3|16
1623999960000|2021-06-18 07:06:00|41988.9|41968.9|41988.5|41968.5|41988.9|41968.9|41981.8|41961.8|6
1623999970000|2021-06-18 07:06:10|41988.9|41968.9|41998.9|41978.9|41998.9|41978.9|41988.9|41968.9|3
1623999980000|2021-06-18 07:06:20|41999.3|41979.3|41998.5|41978.5|41999.3|41979.3|41996.4|41976.4|2
1623999990000|2021-06-18 07:06:30|41996.4|41976.4|42009.3|41989.3|42009.3|41989.3|41996.4|41976.4|8
1624000000000|2021-06-18 07:06:40|42013.5|41993.5|42018.9|41998.9|42021.4|42001.4|42013.5|41993.5|9
1624000010000|2021-06-18 07:06:50|42016.8|41996.8|42021.8|42001.8|42021.8|42001.8|42016.8|41996.8|6
1624000020000|2021-06-18 07:07:00|42017.2|41997.2|42021.8|42001.8|42021.8|42001.8|42017.2|41997.2|5
1624000030000|2021-06-18 07:07:10|42023.9|42003.9|42029.7|42009.7|42029.7|42009.7|42021.8|42001.8|6
1624000040000|2021-06-18 07:07:20|42029.3|42009.3|42038.5|42018.5|42043.9|42023.9|42029.3|42009.3|18
1624000050000|2021-06-18 07:07:30|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42034.3|42014.3|3
1624000060000|2021-06-18 07:07:40|42036.4|42016.4|42038.5|42018.5|42038.5|42018.5|42033.5|42013.5|6
1624000070000|2021-06-18 07:07:50|42033.5|42013.5|42033.5|42013.5|42034.3|42014.3|42033.5|42013.5|2
1624000080000|2021-06-18 07:08:00|42034.3|42014.3|42023.9|42003.9|42038.5|42018.5|42023.9|42003.9|5
1624000090000|2021-06-18 07:08:10|42026.4|42006.4|42031|42011|42031|42011|42021.4|42001.4|3
1624000100000|2021-06-18 07:08:20|42028.9|42008.9|42033.5|42013.5|42033.9|42013.9|42028.9|42008.9|10
1624000110000|2021-06-18 07:08:30|42031.4|42011.4|42033.5|42013.5|42035.6|42015.6|42029.3|42009.3|8
1624000120000|2021-06-18 07:08:40|42038.5|42018.5|42033.5|42013.5|42038.5|42018.5|42033.5|42013.5|8
1624000130000|2021-06-18 07:08:50|42028.1|42008.1|42028.9|42008.9|42031|42011|42028.1|42008.1|5
1624000140000|2021-06-18 07:09:00|42031|42011|42038.9|42018.9|42038.9|42018.9|42031|42011|23
1624000150000|2021-06-18 07:09:10|42041.4|42021.4|42043.1|42023.1|42049.3|42029.3|42041|42021|11
1624000160000|2021-06-18 07:09:20|42040.6|42020.6|42038.9|42018.9|42041.4|42021.4|42036.8|42016.8|6
1624000170000|2021-06-18 07:09:30|42036.4|42016.4|42033.5|42013.5|42038.5|42018.5|42033.5|42013.5|4
1624000180000|2021-06-18 07:09:40|42029.3|42009.3|42024.3|42004.3|42029.3|42009.3|42024.3|42004.3|5
1624000190000|2021-06-18 07:09:50|42023.9|42003.9|42016.4|41996.4|42023.9|42003.9|42016.4|41996.4|7
1624000200000|2021-06-18 07:10:00|42014.3|41994.3|42009.3|41989.3|42014.3|41994.3|42009.3|41989.3|5
1624000210000|2021-06-18 07:10:10|42011.4|41991.4|42013.9|41993.9|42016|41996|42009.3|41989.3|3
1624000220000|2021-06-18 07:10:20|42016|41996|42024.3|42004.3|42024.7|42004.7|42016|41996|1
1624000230000|2021-06-18 07:10:30|42023.9|42003.9|42018.9|41998.9|42024.3|42004.3|42018.9|41998.9|5
1624000240000|2021-06-18 07:10:40|42016.8|41996.8|42018.9|41998.9|42018.9|41998.9|42016.8|41996.8|0
1624000250000|2021-06-18 07:10:50|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.7|41994.7|1
1624000260000|2021-06-18 07:11:00|42014.7|41994.7|42018.9|41998.9|42018.9|41998.9|42014.7|41994.7|2
1624000270000|2021-06-18 07:11:10|42021|42001|42021|42001|42021|42001|42021|42001|0
1624000280000|2021-06-18 07:11:20|42023.1|42003.1|42026.4|42006.4|42026.4|42006.4|42023.1|42003.1|5
1624000290000|2021-06-18 07:11:30|42030.6|42010.6|42033.1|42013.1|42033.1|42013.1|42030.6|42010.6|1
1624000300000|2021-06-18 07:11:40|42028.9|42008.9|42021.4|42001.4|42033.5|42013.5|42021.4|42001.4|3
1624000310000|2021-06-18 07:11:50|42021|42001|42009.7|41989.7|42021|42001|42009.7|41989.7|0
1624000320000|2021-06-18 07:12:00|42011.8|41991.8|42009.3|41989.3|42011.8|41991.8|42009.3|41989.3|1
1624000330000|2021-06-18 07:12:10|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|4
1624000340000|2021-06-18 07:12:20|42013.9|41993.9|42013.9|41993.9|42016|41996|42013.9|41993.9|2
1624000350000|2021-06-18 07:12:30|42014.3|41994.3|42018.5|41998.5|42018.9|41998.9|42014.3|41994.3|1
1624000360000|2021-06-18 07:12:40|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|2
1624000370000|2021-06-18 07:12:50|42011.8|41991.8|41998.9|41978.9|42013.9|41993.9|41998.9|41978.9|4
1624000380000|2021-06-18 07:13:00|42001.4|41981.4|41998.5|41978.5|42001.4|41981.4|41996.4|41976.4|4
1624000390000|2021-06-18 07:13:10|41996.4|41976.4|41998.5|41978.5|41998.5|41978.5|41996.4|41976.4|4
1624000400000|2021-06-18 07:13:20|41998.1|41978.1|42008.9|41988.9|42008.9|41988.9|41998.1|41978.1|13
1624000410000|2021-06-18 07:13:30|42009.3|41989.3|42016|41996|42016|41996|42009.3|41989.3|2
1624000420000|2021-06-18 07:13:40|42018.5|41998.5|42008.9|41988.9|42018.5|41998.5|42008.9|41988.9|2
1624000430000|2021-06-18 07:13:50|42006.4|41986.4|42001.4|41981.4|42006.4|41986.4|41999.3|41979.3|2
1624000440000|2021-06-18 07:14:00|42003.9|41983.9|42008.9|41988.9|42013.5|41993.5|42003.9|41983.9|12
1624000450000|2021-06-18 07:14:10|42013.9|41993.9|42011.4|41991.4|42016|41996|42011.4|41991.4|4
1624000460000|2021-06-18 07:14:20|42013.5|41993.5|42008.9|41988.9|42013.5|41993.5|42006.4|41986.4|3
1624000470000|2021-06-18 07:14:30|42008.5|41988.5|42008.5|41988.5|42011|41991|42008.5|41988.5|2
1624000480000|2021-06-18 07:14:40|42006.4|41986.4|42008.9|41988.9|42008.9|41988.9|42006.4|41986.4|7
1624000490000|2021-06-18 07:14:50|42009.3|41989.3|42011.4|41991.4|42011.4|41991.4|42009.3|41989.3|1
1624000500000|2021-06-18 07:15:00|42011.8|41991.8|42036|42016|42038.5|42018.5|42011.8|41991.8|9
1624000510000|2021-06-18 07:15:10|42031.4|42011.4|42016.8|41996.8|42031.4|42011.4|42016.4|41996.4|5
1624000520000|2021-06-18 07:15:20|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|42013.9|41993.9|6
1624000530000|2021-06-18 07:15:30|42021|42001|42006.4|41986.4|42021.4|42001.4|42006|41986|8
1624000540000|2021-06-18 07:15:40|42006|41986|42001.4|41981.4|42006.4|41986.4|41998.9|41978.9|4
1624000550000|2021-06-18 07:15:50|42001|41981|41998.5|41978.5|42001.4|41981.4|41993.9|41973.9|1
1624000560000|2021-06-18 07:16:00|41998.1|41978.1|41988.9|41968.9|41998.1|41978.1|41988.9|41968.9|10
1624000570000|2021-06-18 07:16:10|41991|41971|41988.1|41968.1|41991|41971|41988.1|41968.1|2
1624000580000|2021-06-18 07:16:20|41988.5|41968.5|41983.9|41963.9|41988.5|41968.5|41983.5|41963.5|4
1624000590000|2021-06-18 07:16:30|41984.3|41964.3|41988.5|41968.5|41988.5|41968.5|41983.9|41963.9|4
1624000600000|2021-06-18 07:16:40|41986.4|41966.4|41983.9|41963.9|41988.5|41968.5|41981.4|41961.4|0
1624000610000|2021-06-18 07:16:50|41983.5|41963.5|41983.5|41963.5|41983.9|41963.9|41981|41961|2
1624000620000|2021-06-18 07:17:00|41983.9|41963.9|41974.3|41954.3|41983.9|41963.9|41974.3|41954.3|12
1624000630000|2021-06-18 07:17:10|41971.8|41951.8|41981|41961|41981|41961|41971.4|41951.4|7
1624000640000|2021-06-18 07:17:20|41983.9|41963.9|41983.5|41963.5|41986|41966|41983.5|41963.5|7
1624000650000|2021-06-18 07:17:30|41986|41966|41988.5|41968.5|41988.5|41968.5|41986|41966|4
1624000660000|2021-06-18 07:17:40|41990.6|41970.6|41986|41966|41990.6|41970.6|41986|41966|8
1624000670000|2021-06-18 07:17:50|41983.9|41963.9|41988.5|41968.5|41988.5|41968.5|41983.5|41963.5|2
1624000680000|2021-06-18 07:18:00|41986.4|41966.4|41986|41966|41988.5|41968.5|41983.9|41963.9|2
1624000690000|2021-06-18 07:18:10|41988.5|41968.5|41988.5|41968.5|41988.5|41968.5|41986.4|41966.4|1
1624000700000|2021-06-18 07:18:20|||||||||1
1624000710000|2021-06-18 07:18:30|41986|41966|41986|41966|41988.5|41968.5|41986|41966|0
1624000720000|2021-06-18 07:18:40|41985.6|41965.6|41981|41961|41985.6|41965.6|41981|41961|7
1624000730000|2021-06-18 07:18:50|41978.9|41958.9|41981|41961|41981|41961|41978.5|41958.5|3
1624000740000|2021-06-18 07:19:00|41983.5|41963.5|41983.5|41963.5|41983.9|41963.9|41983.5|41963.5|2
1624000750000|2021-06-18 07:19:10|41981|41961|41973.9|41953.9|41981|41961|41973.9|41953.9|4
1624000760000|2021-06-18 07:19:20|41969.3|41949.3|41971.4|41951.4|41973.9|41953.9|41969.3|41949.3|2
1624000770000|2021-06-18 07:19:30|41969.3|41949.3|41970.6|41950.6|41970.6|41950.6|41963.9|41943.9|4
1624000780000|2021-06-18 07:19:40|41971|41951|41971|41951|41971|41951|41971|41951|3
1624000790000|2021-06-18 07:19:50|41968.9|41948.9|41966.4|41946.4|41968.9|41948.9|41966.4|41946.4|1
1624000800000|2021-06-18 07:20:00|41963.5|41943.5|41961|41941|41963.5|41943.5|41959.3|41939.3|4
1624000810000|2021-06-18 07:20:10|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961|41941|1
1624000820000|2021-06-18 07:20:20|41964.3|41944.3|41973.5|41953.5|41973.5|41953.5|41964.3|41944.3|6
1624000830000|2021-06-18 07:20:30|41973.9|41953.9|41973.9|41953.9|41976.4|41956.4|41973.9|41953.9|5
1624000840000|2021-06-18 07:20:40|41976.4|41956.4|41981|41961|41981|41961|41976.4|41956.4|5
1624000850000|2021-06-18 07:20:50|41983.9|41963.9|41983.9|41963.9|41988.5|41968.5|41981.4|41961.4|8
1624000860000|2021-06-18 07:21:00|41986|41966|41988.5|41968.5|41988.5|41968.5|41986|41966|11
1624000870000|2021-06-18 07:21:10|41988.1|41968.1|41986.4|41966.4|41991|41971|41986.4|41966.4|0
1624000880000|2021-06-18 07:21:20|41988.5|41968.5|41991|41971|41993.5|41973.5|41988.5|41968.5|3
1624000890000|2021-06-18 07:21:30|41993.5|41973.5|41988.9|41968.9|41993.9|41973.9|41988.9|41968.9|1
1624000900000|2021-06-18 07:21:40|41989.3|41969.3|41993.5|41973.5|41993.9|41973.9|41988.9|41968.9|1
1624000910000|2021-06-18 07:21:50|41993.1|41973.1|41986.4|41966.4|41993.1|41973.1|41986.4|41966.4|2
1624000920000|2021-06-18 07:22:00|41984.3|41964.3|41986|41966|41986|41966|41983.9|41963.9|1
1624000930000|2021-06-18 07:22:10|41983.9|41963.9|41973.5|41953.5|41983.9|41963.9|41973.5|41953.5|1
1624000940000|2021-06-18 07:22:20|41971.4|41951.4|41966|41946|41971.4|41951.4|41966|41946|10
1624000950000|2021-06-18 07:22:30|41963.9|41943.9|41966|41946|41966|41946|41963.9|41943.9|3
1624000960000|2021-06-18 07:22:40|41963.9|41943.9|41961|41941|41963.9|41943.9|41961|41941|2
1624000970000|2021-06-18 07:22:50|41961.4|41941.4|41963.5|41943.5|41966|41946|41961.4|41941.4|15
1624000980000|2021-06-18 07:23:00|41966|41946|41963.9|41943.9|41966.4|41946.4|41961.4|41941.4|6
1624000990000|2021-06-18 07:23:10|41966|41946|41973.9|41953.9|41973.9|41953.9|41966|41946|11
1624001000000|2021-06-18 07:23:20|41973.5|41953.5|41964.7|41944.7|41973.5|41953.5|41964.7|41944.7|1
1624001010000|2021-06-18 07:23:30|41966.8|41946.8|41968.1|41948.1|41973.1|41953.1|41966.8|41946.8|9
1624001020000|2021-06-18 07:23:40|41968.5|41948.5|41968.9|41948.9|41968.9|41948.9|41966.4|41946.4|2
1624001030000|2021-06-18 07:23:50|41968.1|41948.1|41968.5|41948.5|41968.5|41948.5|41966.4|41946.4|2
1624001040000|2021-06-18 07:24:00|41968.9|41948.9|41963.1|41943.1|41971|41951|41963.1|41943.1|5
1624001050000|2021-06-18 07:24:10|41963.5|41943.5|41971.4|41951.4|41971.4|41951.4|41963.5|41943.5|6
1624001060000|2021-06-18 07:24:20|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41971.4|41951.4|0
1624001070000|2021-06-18 07:24:30|41973.5|41953.5|41978.5|41958.5|41978.5|41958.5|41971.4|41951.4|3
1624001080000|2021-06-18 07:24:40|41981|41961|41978.5|41958.5|41981|41961|41978.5|41958.5|2
1624001090000|2021-06-18 07:24:50|41992.8|41972.8|41998.9|41978.9|41998.9|41978.9|41992.8|41972.8|5
1624001100000|2021-06-18 07:25:00|41996.4|41976.4|42001|41981|42001|41981|41996.4|41976.4|4
1624001110000|2021-06-18 07:25:10|41998.9|41978.9|41998.5|41978.5|42001.4|41981.4|41996.4|41976.4|7
1624001120000|2021-06-18 07:25:20|42000.6|41980.6|41998.5|41978.5|42000.6|41980.6|41998.5|41978.5|1
1624001130000|2021-06-18 07:25:30|41996|41976|41988.9|41968.9|41996|41976|41988.9|41968.9|6
1624001140000|2021-06-18 07:25:40|41989.3|41969.3|41991|41971|41993.5|41973.5|41988.9|41968.9|0
1624001150000|2021-06-18 07:25:50|41988.9|41968.9|41988.5|41968.5|41993.5|41973.5|41988.5|41968.5|1
1624001160000|2021-06-18 07:26:00|41986.4|41966.4|41984.3|41964.3|41986.4|41966.4|41983.9|41963.9|1
1624001170000|2021-06-18 07:26:10|41983.9|41963.9|41986|41966|41986|41966|41983.5|41963.5|4
1624001180000|2021-06-18 07:26:20|41988.1|41968.1|41981|41961|41988.1|41968.1|41981|41961|2
1624001190000|2021-06-18 07:26:30|41980.6|41960.6|41980.6|41960.6|41981|41961|41980.6|41960.6|0
1624001200000|2021-06-18 07:26:40|41978.5|41958.5|41978.9|41958.9|41978.9|41958.9|41974.3|41954.3|5
1624001210000|2021-06-18 07:26:50|41978.5|41958.5|41994.3|41974.3|41994.3|41974.3|41978.5|41958.5|14
1624001220000|2021-06-18 07:27:00|41998.5|41978.5|41999.3|41979.3|41999.7|41979.7|41998.5|41978.5|3
1624001230000|2021-06-18 07:27:10|42003.9|41983.9|42000.6|41980.6|42003.9|41983.9|42000.6|41980.6|6
1624001240000|2021-06-18 07:27:20|41998.5|41978.5|41991.4|41971.4|41998.5|41978.5|41991.4|41971.4|1
1624001250000|2021-06-18 07:27:30|41988.5|41968.5|41988.1|41968.1|41988.5|41968.5|41986|41966|4
1624001260000|2021-06-18 07:27:40|41986.4|41966.4|41986|41966|41986.4|41966.4|41986|41966|3
1624001280000|2021-06-18 07:28:00|41983.9|41963.9|41983.5|41963.5|41986|41966|41983.5|41963.5|0
1624001290000|2021-06-18 07:28:10|41979.3|41959.3|41976.8|41956.8|41979.3|41959.3|41976.8|41956.8|3
1624001300000|2021-06-18 07:28:20|41976.4|41956.4|41968.9|41948.9|41976.4|41956.4|41968.9|41948.9|18
1624001310000|2021-06-18 07:28:30|41968.5|41948.5|41968.9|41948.9|41968.9|41948.9|41963.9|41943.9|4
1624001320000|2021-06-18 07:28:40|41968.5|41948.5|41977.8|41957.8|41977.8|41957.8|41968.5|41948.5|6
1624001330000|2021-06-18 07:28:50|41978.5|41958.5|41981|41961|41981|41961|41978.5|41958.5|2
1624001340000|2021-06-18 07:29:00|41981.4|41961.4|41983.9|41963.9|41983.9|41963.9|41981|41961|1
1624001350000|2021-06-18 07:29:10|41986|41966|41983.5|41963.5|41986|41966|41983.5|41963.5|0
1624001360000|2021-06-18 07:29:20|41983.9|41963.9|41979.3|41959.3|41983.9|41963.9|41979.3|41959.3|2
1624001370000|2021-06-18 07:29:30|41978.9|41958.9|41979.3|41959.3|41979.3|41959.3|41978.9|41958.9|1
1624001380000|2021-06-18 07:29:40|41981.4|41961.4|41986.4|41966.4|41986.4|41966.4|41981.4|41961.4|2
1624001390000|2021-06-18 07:29:50|41984.3|41964.3|41988.5|41968.5|41988.5|41968.5|41984.3|41964.3|0
1624001400000|2021-06-18 07:30:00|41988.9|41968.9|42004.3|41984.3|42004.3|41984.3|41988.9|41968.9|19
1624001410000|2021-06-18 07:30:10|42008.9|41988.9|42009.3|41989.3|42009.3|41989.3|42004.3|41984.3|4
1624001420000|2021-06-18 07:30:20|42009.7|41989.7|42008.9|41988.9|42011.8|41991.8|42008.9|41988.9|4
1624001430000|2021-06-18 07:30:30|42009.3|41989.3|41998.9|41978.9|42009.3|41989.3|41998.9|41978.9|186
1624001440000|2021-06-18 07:30:40|41998.5|41978.5|41997.8|41977.8|41998.5|41978.5|41997.8|41977.8|4
1624001450000|2021-06-18 07:30:50|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41993.1|41973.1|5
1624001460000|2021-06-18 07:31:00|41996|41976|41978.5|41958.5|41996|41976|41976.4|41956.4|11
1624001470000|2021-06-18 07:31:10|41981|41961|41993.5|41973.5|41993.5|41973.5|41981|41961|3
1624001480000|2021-06-18 07:31:20|41993.1|41973.1|41995.6|41975.6|41998.1|41978.1|41993.1|41973.1|5
1624001490000|2021-06-18 07:31:30|41996|41976|41995.6|41975.6|41998.5|41978.5|41995.6|41975.6|1
1624001500000|2021-06-18 07:31:40|41993.5|41973.5|41988.1|41968.1|41993.5|41973.5|41988.1|41968.1|3
1624001510000|2021-06-18 07:31:50|41986|41966|41990.3|41970.3|41990.3|41970.3|41986|41966|1
1624001520000|2021-06-18 07:32:00|41988.1|41968.1|41990.6|41970.6|41990.6|41970.6|41988.1|41968.1|2
1624001530000|2021-06-18 07:32:10|41992.8|41972.8|42002.4|41982.4|42002.4|41982.4|41992.8|41972.8|4
1624001540000|2021-06-18 07:32:20|42003.1|41983.1|42005.6|41985.6|42007.8|41987.8|42003.1|41983.1|3
1624001550000|2021-06-18 07:32:30|42006|41986|42008.5|41988.5|42010.6|41990.6|42006|41986|2
1624001570000|2021-06-18 07:32:50|||||||||2
1624001580000|2021-06-18 07:33:00|42008.1|41988.1|42003.5|41983.5|42008.1|41988.1|42003.5|41983.5|1
1624001590000|2021-06-18 07:33:10|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|2
1624001600000|2021-06-18 07:33:20|||||||||1
1624001610000|2021-06-18 07:33:30|42003.5|41983.5|42001|41981|42003.5|41983.5|42001|41981|5
1624001620000|2021-06-18 07:33:40|42003.1|41983.1|42003.5|41983.5|42003.5|41983.5|42001|41981|2
1624001640000|2021-06-18 07:34:00|42005.6|41985.6|42008.1|41988.1|42010.6|41990.6|42005.6|41985.6|6
1624001650000|2021-06-18 07:34:10|42010.3|41990.3|42008.5|41988.5|42010.6|41990.6|42008.5|41988.5|4
1624001660000|2021-06-18 07:34:20|42010.6|41990.6|42008.5|41988.5|42012.8|41992.8|42008.1|41988.1|3
1624001670000|2021-06-18 07:34:30|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|1
1624001680000|2021-06-18 07:34:40|||||||||2
1624001700000|2021-06-18 07:35:00|42011|41991|42011|41991|42013.5|41993.5|42011|41991|3
1624001710000|2021-06-18 07:35:10|42008.9|41988.9|42011|41991|42011|41991|42008.9|41988.9|1
1624001720000|2021-06-18 07:35:20|42010.6|41990.6|42011|41991|42011|41991|42008.1|41988.1|2
1624001730000|2021-06-18 07:35:30|42013.1|41993.1|42013.5|41993.5|42013.5|41993.5|42013.1|41993.1|7
1624001740000|2021-06-18 07:35:40|42013.1|41993.1|42010.6|41990.6|42013.1|41993.1|42010.6|41990.6|0
1624001750000|2021-06-18 07:35:50|42008.5|41988.5|42008.1|41988.1|42008.5|41988.5|42005.6|41985.6|6
1624001760000|2021-06-18 07:36:00|42010.6|41990.6|42011|41991|42011|41991|42010.6|41990.6|5
1624001770000|2021-06-18 07:36:10|42011.4|41991.4|42013.5|41993.5|42013.5|41993.5|42011.4|41991.4|1
1624001780000|2021-06-18 07:36:20|42018.1|41998.1|42021|42001|42021|42001|42018.1|41998.1|6
1624001790000|2021-06-18 07:36:30|42023.1|42003.1|42026|42006|42026|42006|42023.1|42003.1|1
1624001800000|2021-06-18 07:36:40|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|2
1624001810000|2021-06-18 07:36:50|42030.6|42010.6|42031|42011|42033.5|42013.5|42028.5|42008.5|9
1624001820000|2021-06-18 07:37:00|42030.6|42010.6|42026|42006|42031|42011|42026|42006|9
1624001830000|2021-06-18 07:37:10|42021.8|42001.8|42028.1|42008.1|42028.1|42008.1|42021.8|42001.8|7
1624001840000|2021-06-18 07:37:20|42030.3|42010.3|42030.6|42010.6|42033.1|42013.1|42028.1|42008.1|0
1624001850000|2021-06-18 07:37:30|42028.5|42008.5|42028.5|42008.5|42032.8|42012.8|42028.5|42008.5|1
1624001860000|2021-06-18 07:37:40|42030.6|42010.6|42028.5|42008.5|42030.6|42010.6|42028.5|42008.5|3
1624001870000|2021-06-18 07:37:50|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42028.5|42008.5|1
1624001880000|2021-06-18 07:38:00|42031|42011|42026|42006|42031|42011|42026|42006|5
1624001890000|2021-06-18 07:38:10|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|4
1624001900000|2021-06-18 07:38:20|42021|42001|42016|41996|42021|42001|42016|41996|3
1624001910000|2021-06-18 07:38:30|42015.6|41995.6|42015.6|41995.6|42016|41996|42015.6|41995.6|2
1624001920000|2021-06-18 07:38:40|42016|41996|42028.1|42008.1|42030.3|42010.3|42013.5|41993.5|8
1624001930000|2021-06-18 07:38:50|42032.4|42012.4|42032.8|42012.8|42033.1|42013.1|42028.1|42008.1|3
1624001940000|2021-06-18 07:39:00|42028.1|42008.1|42030.3|42010.3|42030.3|42010.3|42025.6|42005.6|5
1624001950000|2021-06-18 07:39:10|42028.1|42008.1|42023.5|42003.5|42030.3|42010.3|42023.5|42003.5|3
1624001960000|2021-06-18 07:39:20|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|2
1624001970000|2021-06-18 07:39:30|42028.5|42008.5|42032.8|42012.8|42032.8|42012.8|42028.5|42008.5|3
1624001990000|2021-06-18 07:39:50|42028.5|42008.5|42028.1|42008.1|42030.6|42010.6|42028.1|42008.1|3
1624002000000|2021-06-18 07:40:00|42027.8|42007.8|42027.8|42007.8|42028.1|42008.1|42025.6|42005.6|5
1624002010000|2021-06-18 07:40:10|42028.1|42008.1|42025.6|42005.6|42030.3|42010.3|42025.6|42005.6|11
1624002020000|2021-06-18 07:40:20|42028.1|42008.1|42018.5|41998.5|42028.1|42008.1|42018.5|41998.5|11
1624002030000|2021-06-18 07:40:30|42021|42001|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|11
1624002040000|2021-06-18 07:40:40|42017.8|41997.8|42015.6|41995.6|42018.1|41998.1|42015.6|41995.6|4
1624002050000|2021-06-18 07:40:50|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|1
1624002060000|2021-06-18 07:41:00|42013.1|41993.1|42000.3|41980.3|42013.5|41993.5|42000.3|41980.3|13
1624002070000|2021-06-18 07:41:10|41995.3|41975.3|41994.9|41974.9|41995.3|41975.3|41994.9|41974.9|4
1624002080000|2021-06-18 07:41:20|41995.6|41975.6|42002.4|41982.4|42002.4|41982.4|41995.6|41975.6|3
1624002090000|2021-06-18 07:41:30|42002.8|41982.8|42007.8|41987.8|42008.1|41988.1|42002.8|41982.8|2
1624002100000|2021-06-18 07:41:40|42008.1|41988.1|42010.3|41990.3|42010.3|41990.3|42008.1|41988.1|2
1624002110000|2021-06-18 07:41:50|42012.4|41992.4|42017.8|41997.8|42017.8|41997.8|42012.4|41992.4|3
1624002120000|2021-06-18 07:42:00|42018.1|41998.1|42015.6|41995.6|42018.1|41998.1|42015.6|41995.6|1
1624002130000|2021-06-18 07:42:10|42016|41996|42017.8|41997.8|42020.6|42000.6|42016|41996|2
1624002140000|2021-06-18 07:42:20|42018.1|41998.1|42022.8|42002.8|42022.8|42002.8|42018.1|41998.1|1
1624002150000|2021-06-18 07:42:30|42022.4|42002.4|42018.1|41998.1|42022.4|42002.4|42018.1|41998.1|0
1624002160000|2021-06-18 07:42:40|42020.3|42000.3|42022.8|42002.8|42022.8|42002.8|42017.8|41997.8|1
1624002170000|2021-06-18 07:42:50|42022.4|42002.4|42022.8|42002.8|42022.8|42002.8|42018.2|41998.2|3
1624002180000|2021-06-18 07:43:00|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42025.7|42005.7|2
1624002190000|2021-06-18 07:43:10|42028.2|42008.2|42025.7|42005.7|42028.2|42008.2|42025.7|42005.7|2
1624002200000|2021-06-18 07:43:20|42023.5|42003.5|42022.8|42002.8|42023.5|42003.5|42020.7|42000.7|4
1624002210000|2021-06-18 07:43:30|42023.2|42003.2|42029.9|42009.9|42029.9|42009.9|42022.8|42002.8|4
1624002220000|2021-06-18 07:43:40|42027.8|42007.8|42029.9|42009.9|42029.9|42009.9|42027.8|42007.8|0
1624002240000|2021-06-18 07:44:00|42032|42012|42032.4|42012.4|42032.4|42012.4|42029.9|42009.9|2
1624002250000|2021-06-18 07:44:10|42032.8|42012.8|42032.8|42012.8|42035.3|42015.3|42032.4|42012.4|4
1624002260000|2021-06-18 07:44:20|42032.4|42012.4|42032.8|42012.8|42032.8|42012.8|42030.3|42010.3|2
1624002270000|2021-06-18 07:44:30|42035.3|42015.3|42043.2|42023.2|42043.2|42023.2|42035.3|42015.3|6
1624002280000|2021-06-18 07:44:40|42042.8|42022.8|42052.8|42032.8|42052.8|42032.8|42040.3|42020.3|17
1624002290000|2021-06-18 07:44:50|42053.2|42033.2|42062.4|42042.4|42062.4|42042.4|42053.2|42033.2|8
1624002300000|2021-06-18 07:45:00|42064.5|42044.5|42055.3|42035.3|42064.5|42044.5|42055.3|42035.3|10
1624002310000|2021-06-18 07:45:10|42053.2|42033.2|42048.5|42028.5|42057.8|42037.8|42048.5|42028.5|3
1624002320000|2021-06-18 07:45:20|42050.7|42030.7|42037.8|42017.8|42050.7|42030.7|42037.8|42017.8|3
1624002330000|2021-06-18 07:45:30|42038.2|42018.2|42043.2|42023.2|42043.2|42023.2|42038.2|42018.2|5
1624002340000|2021-06-18 07:45:40|42038.5|42018.5|42043.2|42023.2|42043.2|42023.2|42038.5|42018.5|2
1624002350000|2021-06-18 07:45:50|42045.3|42025.3|42045.7|42025.7|42047.8|42027.8|42045.3|42025.3|1
1624002360000|2021-06-18 07:46:00|42037.8|42017.8|42033.5|42013.5|42037.8|42017.8|42033.5|42013.5|7
1624002370000|2021-06-18 07:46:10|42038.2|42018.2|42038.2|42018.2|42042.4|42022.4|42035.7|42015.7|2
1624002380000|2021-06-18 07:46:20|42037.8|42017.8|42033.5|42013.5|42037.8|42017.8|42033.5|42013.5|2
1624002390000|2021-06-18 07:46:30|42035.7|42015.7|42028.2|42008.2|42035.7|42015.7|42028.2|42008.2|1
1624002400000|2021-06-18 07:46:40|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42027.4|42007.4|1
1624002410000|2021-06-18 07:46:50|42029.9|42009.9|42030.7|42010.7|42030.7|42010.7|42025.7|42005.7|1
1624002420000|2021-06-18 07:47:00|42032.8|42012.8|42035.3|42015.3|42037.4|42017.4|42032.8|42012.8|1
1624002430000|2021-06-18 07:47:10|42036|42016|42033.2|42013.2|42038.2|42018.2|42031|42011|5
1624002440000|2021-06-18 07:47:20|42031|42011|42028.5|42008.5|42032.8|42012.8|42028.5|42008.5|3
1624002450000|2021-06-18 07:47:30|42030.7|42010.7|42028.5|42008.5|42032.8|42012.8|42028.5|42008.5|1
1624002470000|2021-06-18 07:47:50|42032.8|42012.8|42030.3|42010.3|42033.2|42013.2|42028.5|42008.5|5
1624002480000|2021-06-18 07:48:00|42028.2|42008.2|42023.5|42003.5|42028.2|42008.2|42023.5|42003.5|4
1624002490000|2021-06-18 07:48:10|42021.4|42001.4|42018.5|41998.5|42023.5|42003.5|42016.4|41996.4|3
1624002500000|2021-06-18 07:48:20|42016.4|41996.4|42018.2|41998.2|42018.5|41998.5|42014.3|41994.3|3
1624002510000|2021-06-18 07:48:30|42018.5|41998.5|42018.2|41998.2|42018.5|41998.5|42018.2|41998.2|0
1624002520000|2021-06-18 07:48:40|42018.5|41998.5|42020.7|42000.7|42020.7|42000.7|42018.2|41998.2|1
1624002540000|2021-06-18 07:49:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|2
1624002550000|2021-06-18 07:49:10|42027.8|42007.8|42022.8|42002.8|42027.8|42007.8|42022.8|42002.8|4
1624002560000|2021-06-18 07:49:20|42020.7|42000.7|42018.2|41998.2|42020.7|42000.7|42018.2|41998.2|1
1624002570000|2021-06-18 07:49:30|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|4
1624002580000|2021-06-18 07:49:40|42022.8|42002.8|42030.7|42010.7|42030.7|42010.7|42022.8|42002.8|2
1624002590000|2021-06-18 07:49:50|42032.8|42012.8|42033.2|42013.2|42033.2|42013.2|42032.8|42012.8|0
1624002600000|2021-06-18 07:50:00|42035.3|42015.3|42030.7|42010.7|42035.3|42015.3|42030.7|42010.7|1
1624002610000|2021-06-18 07:50:10|42032.8|42012.8|42035.7|42015.7|42035.7|42015.7|42030.7|42010.7|1
1624002620000|2021-06-18 07:50:20|42048.5|42028.5|42063.5|42043.5|42066|42046|42048.5|42028.5|16
1624002630000|2021-06-18 07:50:30|42065.7|42045.7|42063.5|42043.5|42067.8|42047.8|42063.5|42043.5|10
1624002650000|2021-06-18 07:50:50|42061|42041|42063.2|42043.2|42063.5|42043.5|42061|42041|8
1624002660000|2021-06-18 07:51:00|42061|42041|42056|42036|42061|42041|42056|42036|4
1624002670000|2021-06-18 07:51:10|42055.7|42035.7|42061|42041|42061|42041|42055.3|42035.3|16
1624002680000|2021-06-18 07:51:20|42063.2|42043.2|42070.7|42050.7|42070.7|42050.7|42063.2|42043.2|8
1624002690000|2021-06-18 07:51:30|42072.8|42052.8|42086|42066|42102.8|42082.8|42072.8|42052.8|28
1624002700000|2021-06-18 07:51:40|42088.2|42068.2|42096|42076|42096|42076|42088.2|42068.2|15
1624002710000|2021-06-18 07:51:50|42093.5|42073.5|42112.8|42092.8|42112.8|42092.8|42093.5|42073.5|19
1624002720000|2021-06-18 07:52:00|42108.5|42088.5|42107.8|42087.8|42112.8|42092.8|42107.8|42087.8|15
1624002730000|2021-06-18 07:52:10|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42103.5|42083.5|9
1624002740000|2021-06-18 07:52:20|42108.5|42088.5|42102.8|42082.8|42108.5|42088.5|42101|42081|5
1624002750000|2021-06-18 07:52:30|42098.5|42078.5|42098.2|42078.2|42103.5|42083.5|42098.2|42078.2|8
1624002760000|2021-06-18 07:52:40|42097.8|42077.8|42093.5|42073.5|42097.8|42077.8|42091.4|42071.4|2
1624002770000|2021-06-18 07:52:50|42096.4|42076.4|42098.2|42078.2|42098.5|42078.5|42096.4|42076.4|5
1624002780000|2021-06-18 07:53:00|42096|42076|42087.8|42067.8|42096|42076|42087.8|42067.8|10
1624002790000|2021-06-18 07:53:10|42083.5|42063.5|42088.2|42068.2|42088.2|42068.2|42083.5|42063.5|7
1624002800000|2021-06-18 07:53:20|42090.7|42070.7|42085.7|42065.7|42090.7|42070.7|42085.7|42065.7|2
1624002810000|2021-06-18 07:53:30|42083.5|42063.5|42081|42061|42083.5|42063.5|42081|42061|4
1624002820000|2021-06-18 07:53:40|42083.5|42063.5|42078.9|42058.9|42083.5|42063.5|42078.9|42058.9|2
1624002830000|2021-06-18 07:53:50|42081.4|42061.4|42078.9|42058.9|42081.4|42061.4|42078.9|42058.9|2
1624002840000|2021-06-18 07:54:00|42079.3|42059.3|42080.7|42060.7|42080.7|42060.7|42078.5|42058.5|5
1624002850000|2021-06-18 07:54:10|42081|42061|42078.5|42058.5|42083.2|42063.2|42078.5|42058.5|2
1624002860000|2021-06-18 07:54:20|42080.7|42060.7|42078.2|42058.2|42080.7|42060.7|42078.2|42058.2|11
1624002870000|2021-06-18 07:54:30|42078.5|42058.5|42088.2|42068.2|42088.2|42068.2|42078.5|42058.5|2
1624002880000|2021-06-18 07:54:40|42088.5|42068.5|42083.5|42063.5|42088.5|42068.5|42083.5|42063.5|1
1624002890000|2021-06-18 07:54:50|42083.2|42063.2|42083.5|42063.5|42088.2|42068.2|42083.2|42063.2|4
1624002900000|2021-06-18 07:55:00|42083.2|42063.2|42078.5|42058.5|42083.5|42063.5|42078.5|42058.5|1
1624002910000|2021-06-18 07:55:10|42082.8|42062.8|42093.2|42073.2|42093.2|42073.2|42082.8|42062.8|4
1624002920000|2021-06-18 07:55:20|42092.8|42072.8|42098.9|42078.9|42098.9|42078.9|42090.7|42070.7|8
1624002930000|2021-06-18 07:55:30|42103.2|42083.2|42113.5|42093.5|42117.4|42097.4|42103.2|42083.2|6
1624002940000|2021-06-18 07:55:40|42113.2|42093.2|42117.8|42097.8|42117.8|42097.8|42113.2|42093.2|3
1624002950000|2021-06-18 07:55:50|42113.2|42093.2|42112.8|42092.8|42115.3|42095.3|42112.8|42092.8|7
1624002960000|2021-06-18 07:56:00|42112.4|42092.4|42097.8|42077.8|42112.4|42092.4|42097.8|42077.8|3
1624002970000|2021-06-18 07:56:10|42099.9|42079.9|42097.8|42077.8|42099.9|42079.9|42097.8|42077.8|2
1624002980000|2021-06-18 07:56:20|42098.2|42078.2|42100.7|42080.7|42100.7|42080.7|42098.2|42078.2|1
1624002990000|2021-06-18 07:56:30|||||||||1
1624003000000|2021-06-18 07:56:40|42103.2|42083.2|42107.4|42087.4|42107.8|42087.8|42103.2|42083.2|1
1624003010000|2021-06-18 07:56:50|42105.7|42085.7|42105.3|42085.3|42107.4|42087.4|42105.3|42085.3|4
1624003020000|2021-06-18 07:57:00|42104.9|42084.9|42102.8|42082.8|42105.3|42085.3|42095.7|42075.7|9
1624003030000|2021-06-18 07:57:10|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|3
1624003040000|2021-06-18 07:57:20|42105.7|42085.7|42109.9|42089.9|42109.9|42089.9|42105.7|42085.7|1
1624003050000|2021-06-18 07:57:30|42107.8|42087.8|42105.7|42085.7|42107.8|42087.8|42103.5|42083.5|1
1624003060000|2021-06-18 07:57:40|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|0
1624003070000|2021-06-18 07:57:50|42103.2|42083.2|42102.8|42082.8|42105.3|42085.3|42102.8|42082.8|5
1624003080000|2021-06-18 07:58:00|42103.2|42083.2|42097.8|42077.8|42103.2|42083.2|42097.8|42077.8|5
1624003090000|2021-06-18 07:58:10|42093.5|42073.5|42083.5|42063.5|42093.5|42073.5|42083.5|42063.5|3
1624003100000|2021-06-18 07:58:20|42083.9|42063.9|42088.2|42068.2|42092.4|42072.4|42083.5|42063.5|2
1624003110000|2021-06-18 07:58:30|42087.8|42067.8|42083.2|42063.2|42087.8|42067.8|42082.8|42062.8|7
1624003120000|2021-06-18 07:58:40|42081|42061|42083.2|42063.2|42087.4|42067.4|42081|42061|1
1624003130000|2021-06-18 07:58:50|42085.3|42065.3|42082.8|42062.8|42085.3|42065.3|42082.8|42062.8|0
1624003140000|2021-06-18 07:59:00|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42082.8|42062.8|2
1624003150000|2021-06-18 07:59:10|42083.5|42063.5|42083.5|42063.5|42087.8|42067.8|42083.5|42063.5|1
1624003160000|2021-06-18 07:59:20|42083.2|42063.2|42078.2|42058.2|42083.2|42063.2|42076|42056|9
1624003170000|2021-06-18 07:59:30|||||||||16
1624003180000|2021-06-18 07:59:40|42083.2|42063.2|42082.8|42062.8|42085.3|42065.3|42082.8|42062.8|2
1624003190000|2021-06-18 07:59:50|42085.3|42065.3|42095.7|42075.7|42095.7|42075.7|42083.2|42063.2|7
1624003200000|2021-06-18 08:00:00|42096|42076|42107.8|42087.8|42107.8|42087.8|42096|42076|7
1624003210000|2021-06-18 08:00:10|42108.2|42088.2|42075.7|42055.7|42112.8|42092.8|42075.7|42055.7|63
1624003220000|2021-06-18 08:00:20|42072.8|42052.8|42058.2|42038.2|42073.2|42053.2|42058.2|42038.2|36
1624003230000|2021-06-18 08:00:30|42057.8|42037.8|42041|42021|42057.8|42037.8|42038.2|42018.2|24
1624003240000|2021-06-18 08:00:40|42048.2|42028.2|42058.2|42038.2|42063.5|42043.5|42048.2|42028.2|12
1624003250000|2021-06-18 08:00:50|42057.8|42037.8|42063.2|42043.2|42063.2|42043.2|42055.7|42035.7|11
1624003260000|2021-06-18 08:01:00|42061|42041|42072.8|42052.8|42072.8|42052.8|42060.7|42040.7|12
1624003270000|2021-06-18 08:01:10|42072.4|42052.4|42031|42011|42072.4|42052.4|42030.7|42010.7|34
1624003280000|2021-06-18 08:01:20|42033.2|42013.2|42042.8|42022.8|42045.7|42025.7|42033.2|42013.2|22
1624003290000|2021-06-18 08:01:30|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42042.8|42022.8|1
1624003300000|2021-06-18 08:01:40|42046|42026|42048.5|42028.5|42058.5|42038.5|42046|42026|17
1624003310000|2021-06-18 08:01:50|42048.2|42028.2|42048.5|42028.5|42048.5|42028.5|42046|42026|3
1624003320000|2021-06-18 08:02:00|42046|42026|42046|42026|42046|42026|42046|42026|4
1624003330000|2021-06-18 08:02:10|42048.2|42028.2|42043.5|42023.5|42051|42031|42043.5|42023.5|14
1624003340000|2021-06-18 08:02:20|42043.9|42023.9|42043.5|42023.5|42043.9|42023.9|42041|42021|11
1624003350000|2021-06-18 08:02:30|42046|42026|42043.5|42023.5|42046|42026|42038.5|42018.5|5
1624003360000|2021-06-18 08:02:40|42043.2|42023.2|42041|42021|42043.5|42023.5|42041|42021|3
1624003370000|2021-06-18 08:02:50|42043.2|42023.2|42038.5|42018.5|42043.2|42023.2|42038.5|42018.5|1
1624003380000|2021-06-18 08:03:00|42038.2|42018.2|42038.5|42018.5|42038.5|42018.5|42038.2|42018.2|18
1624003390000|2021-06-18 08:03:10|42038.2|42018.2|42018.5|41998.5|42045.3|42025.3|42016|41996|29
1624003400000|2021-06-18 08:03:20|42016|41996|42018.5|41998.5|42018.5|41998.5|42016|41996|3
1624003410000|2021-06-18 08:03:30|42016|41996|42008.2|41988.2|42016|41996|42008.2|41988.2|18
1624003420000|2021-06-18 08:03:40|42007.8|41987.8|41990.7|41970.7|42007.8|41987.8|41990.7|41970.7|14
1624003430000|2021-06-18 08:03:50|41988.2|41968.2|41992.8|41972.8|41992.8|41972.8|41983.9|41963.9|66
1624003440000|2021-06-18 08:04:00|41993.2|41973.2|41968.2|41948.2|42001.1|41981.1|41968.2|41948.2|43
1624003450000|2021-06-18 08:04:10|41966.1|41946.1|41966.1|41946.1|41966.1|41946.1|41963.6|41943.6|16
1624003460000|2021-06-18 08:04:20|41968.6|41948.6|41953.2|41933.2|41971.1|41951.1|41953.2|41933.2|40
1624003470000|2021-06-18 08:04:30|41951.1|41931.1|41942|41922|41951.1|41931.1|41942|41922|10
1624003480000|2021-06-18 08:04:40|41942.4|41922.4|41933.2|41913.2|41945.7|41925.7|41933.2|41913.2|33
1624003490000|2021-06-18 08:04:50|41933.6|41913.6|41936.1|41916.1|41936.1|41916.1|41933.6|41913.6|7
1624003500000|2021-06-18 08:05:00|41938.2|41918.2|41928.6|41908.6|41938.2|41918.2|41928.2|41908.2|19
1624003510000|2021-06-18 08:05:10|41928.2|41908.2|41937.8|41917.8|41937.8|41917.8|41921.4|41901.4|39
1624003520000|2021-06-18 08:05:20|41942.8|41922.8|41962.8|41942.8|41962.8|41942.8|41942.8|41922.8|19
1624003530000|2021-06-18 08:05:30|41973.9|41953.9|41992|41972|41992|41972|41973.6|41953.6|22
1624003540000|2021-06-18 08:05:40|41993.2|41973.2|42001.1|41981.1|42001.1|41981.1|41993.2|41973.2|6
1624003550000|2021-06-18 08:05:50|42003.2|41983.2|41996.8|41976.8|42005.3|41985.3|41994.7|41974.7|5
1624003560000|2021-06-18 08:06:00|41994.7|41974.7|42002.8|41982.8|42002.8|41982.8|41993.6|41973.6|13
1624003570000|2021-06-18 08:06:10|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41988.2|41968.2|3
1624003590000|2021-06-18 08:06:30|41988.6|41968.6|41993.2|41973.2|41993.2|41973.2|41988.6|41968.6|1
1624003600000|2021-06-18 08:06:40|41992.8|41972.8|41992.8|41972.8|41993.2|41973.2|41988.2|41968.2|7
1624003610000|2021-06-18 08:06:50|41993.2|41973.2|41983.9|41963.9|41993.2|41973.2|41983.9|41963.9|5
1624003620000|2021-06-18 08:07:00|41983.2|41963.2|41963.6|41943.6|41983.2|41963.2|41963.6|41943.6|7
1624003630000|2021-06-18 08:07:10|41961.1|41941.1|41953.6|41933.6|41961.1|41941.1|41953.6|41933.6|4
1624003640000|2021-06-18 08:07:20|41958.2|41938.2|41963.2|41943.2|41963.2|41943.2|41958.2|41938.2|12
1624003650000|2021-06-18 08:07:30|||||||||2
1624003660000|2021-06-18 08:07:40|41965.3|41945.3|41978.2|41958.2|41978.2|41958.2|41965.3|41945.3|4
1624003670000|2021-06-18 08:07:50|41980.3|41960.3|41983.2|41963.2|41983.2|41963.2|41980.3|41960.3|0
1624003680000|2021-06-18 08:08:00|41985.3|41965.3|41993.6|41973.6|41993.6|41973.6|41985.3|41965.3|2
1624003690000|2021-06-18 08:08:10|41995.7|41975.7|41998.2|41978.2|41998.2|41978.2|41995.7|41975.7|1
1624003700000|2021-06-18 08:08:20|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|41998.2|41978.2|11
1624003710000|2021-06-18 08:08:30|42000.7|41980.7|41997.8|41977.8|42000.7|41980.7|41997.8|41977.8|2
1624003720000|2021-06-18 08:08:40|41998.2|41978.2|41997.8|41977.8|41998.2|41978.2|41993.6|41973.6|3
1624003730000|2021-06-18 08:08:50|41998.2|41978.2|42003.6|41983.6|42003.6|41983.6|41998.2|41978.2|2
1624003740000|2021-06-18 08:09:00|42008.2|41988.2|42016.1|41996.1|42016.1|41996.1|42008.2|41988.2|13
1624003750000|2021-06-18 08:09:10|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42016.1|41996.1|0
1624003760000|2021-06-18 08:09:20|42016.1|41996.1|42018.2|41998.2|42018.2|41998.2|42015.7|41995.7|5
1624003770000|2021-06-18 08:09:30|||||||||1
1624003780000|2021-06-18 08:09:40|42020.3|42000.3|42020.3|42000.3|42020.7|42000.7|42020.3|42000.3|0
1624003790000|2021-06-18 08:09:50|42020.7|42000.7|42017.8|41997.8|42020.7|42000.7|42016.1|41996.1|5
1624003800000|2021-06-18 08:10:00|42018.2|41998.2|42037.8|42017.8|42038.6|42018.6|42018.2|41998.2|12
1624003810000|2021-06-18 08:10:10|42035.7|42015.7|42038.2|42018.2|42038.2|42018.2|42033.6|42013.6|7
1624003820000|2021-06-18 08:10:20|42042.4|42022.4|42040.3|42020.3|42042.4|42022.4|42038.2|42018.2|3
1624003830000|2021-06-18 08:10:30|42042.8|42022.8|42030.7|42010.7|42042.8|42022.8|42030.7|42010.7|9
1624003840000|2021-06-18 08:10:40|||||||||1
1624003850000|2021-06-18 08:10:50|42031.1|42011.1|42038.6|42018.6|42042.8|42022.8|42030.7|42010.7|4
1624003860000|2021-06-18 08:11:00|42042.8|42022.8|42041.1|42021.1|42043.6|42023.6|42038.6|42018.6|16
1624003870000|2021-06-18 08:11:10|42043.2|42023.2|42025.7|42005.7|42043.2|42023.2|42025.3|42005.3|6
1624003880000|2021-06-18 08:11:20|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|0
1624003890000|2021-06-18 08:11:30|42027.8|42007.8|42025.7|42005.7|42027.8|42007.8|42025.7|42005.7|2
1624003900000|2021-06-18 08:11:40|42027.8|42007.8|42015.3|41995.3|42027.8|42007.8|42015.3|41995.3|4
1624003920000|2021-06-18 08:12:00|42013.2|41993.2|42013.2|41993.2|42015.7|41995.7|42013.2|41993.2|1
1624003930000|2021-06-18 08:12:10|42008.6|41988.6|42013.6|41993.6|42018.2|41998.2|42008.6|41988.6|8
1624003940000|2021-06-18 08:12:20|42010.7|41990.7|42005.7|41985.7|42013.2|41993.2|42005.7|41985.7|4
1624003950000|2021-06-18 08:12:30|42003.6|41983.6|42007.8|41987.8|42008.6|41988.6|42003.6|41983.6|1
1624003960000|2021-06-18 08:12:40|42005.7|41985.7|42012.8|41992.8|42012.8|41992.8|42005.7|41985.7|7
1624003970000|2021-06-18 08:12:50|42013.6|41993.6|42016.4|41996.4|42023.2|42003.2|42013.6|41993.6|4
1624003980000|2021-06-18 08:13:00|42016.1|41996.1|42008.6|41988.6|42016.1|41996.1|42008.6|41988.6|4
1624003990000|2021-06-18 08:13:10|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42006.1|41986.1|3
1624004000000|2021-06-18 08:13:20|42003.6|41983.6|42003.2|41983.2|42003.6|41983.6|42003.2|41983.2|2
1624004010000|2021-06-18 08:13:30|42001.1|41981.1|42003.2|41983.2|42003.2|41983.2|42001.1|41981.1|0
1624004020000|2021-06-18 08:13:40|42001.1|41981.1|42003.2|41983.2|42003.2|41983.2|42001.1|41981.1|1
1624004030000|2021-06-18 08:13:50|42002.8|41982.8|42012.8|41992.8|42012.8|41992.8|42000.7|41980.7|8
1624004040000|2021-06-18 08:14:00|42010.7|41990.7|42013.2|41993.2|42013.2|41993.2|42008.6|41988.6|3
1624004050000|2021-06-18 08:14:10|42012.8|41992.8|42008.2|41988.2|42012.8|41992.8|42008.2|41988.2|6
1624004060000|2021-06-18 08:14:20|42008.6|41988.6|42015.3|41995.3|42015.3|41995.3|42008.6|41988.6|5
1624004070000|2021-06-18 08:14:30|42013.2|41993.2|42003.6|41983.6|42015.3|41995.3|42003.6|41983.6|7
1624004080000|2021-06-18 08:14:40|42007.8|41987.8|42008.6|41988.6|42008.6|41988.6|42007.8|41987.8|2
1624004090000|2021-06-18 08:14:50|42005.7|41985.7|42001.1|41981.1|42005.7|41985.7|42001.1|41981.1|9
1624004100000|2021-06-18 08:15:00|42000.7|41980.7|41996.1|41976.1|42003.2|41983.2|41996.1|41976.1|6
1624004110000|2021-06-18 08:15:10|41998.2|41978.2|41996.1|41976.1|41998.2|41978.2|41996.1|41976.1|0
1624004120000|2021-06-18 08:15:20|42000.7|41980.7|41998.6|41978.6|42000.7|41980.7|41998.6|41978.6|4
1624004130000|2021-06-18 08:15:30|42000.7|41980.7|41998.2|41978.2|42002.8|41982.8|41998.2|41978.2|3
1624004140000|2021-06-18 08:15:40|42000.7|41980.7|42002.8|41982.8|42002.8|41982.8|42000.7|41980.7|4
1624004150000|2021-06-18 08:15:50|42003.2|41983.2|42010.3|41990.3|42010.3|41990.3|42003.2|41983.2|1
1624004160000|2021-06-18 08:16:00|42012.8|41992.8|42023.2|42003.2|42027.8|42007.8|42012.8|41992.8|14
1624004170000|2021-06-18 08:16:10|42021.1|42001.1|42023.2|42003.2|42025.3|42005.3|42021.1|42001.1|3
1624004180000|2021-06-18 08:16:20|42025.3|42005.3|42023.6|42003.6|42028.2|42008.2|42023.6|42003.6|1
1624004200000|2021-06-18 08:16:40|42018.9|41998.9|42021.1|42001.1|42023.2|42003.2|42018.9|41998.9|1
1624004210000|2021-06-18 08:16:50|42018.9|41998.9|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|3
1624004220000|2021-06-18 08:17:00|42013.6|41993.6|42013.2|41993.2|42013.6|41993.6|42008.9|41988.9|7
1624004230000|2021-06-18 08:17:10|42015.3|41995.3|42013.2|41993.2|42017.4|41997.4|42013.2|41993.2|1
1624004240000|2021-06-18 08:17:20|42011.1|41991.1|42011.1|41991.1|42013.2|41993.2|42011.1|41991.1|2
1624004260000|2021-06-18 08:17:40|42010.7|41990.7|42001.4|41981.4|42010.7|41990.7|42001.4|41981.4|1
1624004270000|2021-06-18 08:17:50|42000.7|41980.7|41998.6|41978.6|42000.7|41980.7|41996.1|41976.1|8
1624004280000|2021-06-18 08:18:00|42000.7|41980.7|42007.8|41987.8|42009.9|41989.9|42000.7|41980.7|2
1624004290000|2021-06-18 08:18:10|42009.9|41989.9|42013.6|41993.6|42013.6|41993.6|42007.8|41987.8|3
1624004300000|2021-06-18 08:18:20|42013.2|41993.2|42012.8|41992.8|42013.6|41993.6|42012.8|41992.8|0
1624004310000|2021-06-18 08:18:30|42013.2|41993.2|42015.7|41995.7|42017.8|41997.8|42013.2|41993.2|2
1624004320000|2021-06-18 08:18:40|42018.6|41998.6|42021.1|42001.1|42025.7|42005.7|42018.6|41998.6|9
1624004330000|2021-06-18 08:18:50|42015.7|41995.7|42013.6|41993.6|42021.1|42001.1|42013.6|41993.6|7
1624004340000|2021-06-18 08:19:00|42011.4|41991.4|42017.8|41997.8|42017.8|41997.8|42008.9|41988.9|2
1624004350000|2021-06-18 08:19:10|42013.6|41993.6|42013.6|41993.6|42018.2|41998.2|42013.2|41993.2|2
1624004360000|2021-06-18 08:19:20|42018.2|41998.2|42018.2|41998.2|42022.8|42002.8|42016.1|41996.1|3
1624004370000|2021-06-18 08:19:30|42018.6|41998.6|42022.8|42002.8|42022.8|42002.8|42018.6|41998.6|2
1624004380000|2021-06-18 08:19:40|42020.7|42000.7|42044.9|42024.9|42045.7|42025.7|42018.2|41998.2|13
1624004390000|2021-06-18 08:19:50|42047|42027|42047.8|42027.8|42048.6|42028.6|42045.7|42025.7|9
1624004400000|2021-06-18 08:20:00|42045.7|42025.7|42045.7|42025.7|42050.7|42030.7|42043.6|42023.6|4
1624004410000|2021-06-18 08:20:10|42043.6|42023.6|42040.3|42020.3|42045.7|42025.7|42040.3|42020.3|1
1624004420000|2021-06-18 08:20:20|42038.2|42018.2|42032.8|42012.8|42040.3|42020.3|42032.8|42012.8|1
1624004430000|2021-06-18 08:20:30|42030.7|42010.7|42032.8|42012.8|42032.8|42012.8|42028.2|42008.2|5
1624004440000|2021-06-18 08:20:40|42033.2|42013.2|42028.9|42008.9|42033.2|42013.2|42028.9|42008.9|1
1624004450000|2021-06-18 08:20:50|42028.6|42008.6|42023.6|42003.6|42028.6|42008.6|42023.6|42003.6|3
1624004460000|2021-06-18 08:21:00|42023.2|42003.2|42023.6|42003.6|42023.6|42003.6|42023.2|42003.2|1
1624004470000|2021-06-18 08:21:10|42026.1|42006.1|42021.1|42001.1|42026.1|42006.1|42021.1|42001.1|4
1624004480000|2021-06-18 08:21:20|42023.6|42003.6|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|0
1624004490000|2021-06-18 08:21:30|42018.2|41998.2|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|1
1624004500000|2021-06-18 08:21:40|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|5
1624004510000|2021-06-18 08:21:50|42017|41997|42008.2|41988.2|42017|41997|42007.8|41987.8|3
1624004520000|2021-06-18 08:22:00|||||||||3
1624004530000|2021-06-18 08:22:10|42010.7|41990.7|42020.7|42000.7|42020.7|42000.7|42008.2|41988.2|5
1624004540000|2021-06-18 08:22:20|||||||||2
1624004550000|2021-06-18 08:22:30|||||||||1
1624004560000|2021-06-18 08:22:40|42021.1|42001.1|42026.1|42006.1|42028.2|42008.2|42021.1|42001.1|7
1624004570000|2021-06-18 08:22:50|||||||||1
1624004580000|2021-06-18 08:23:00|42028.2|42008.2|42028.6|42008.6|42030.7|42010.7|42028.2|42008.2|0
1624004590000|2021-06-18 08:23:10|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1624004600000|2021-06-18 08:23:20|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|0
1624004610000|2021-06-18 08:23:30|42032.8|42012.8|42016.4|41996.4|42032.8|42012.8|42016.4|41996.4|4
1624004620000|2021-06-18 08:23:40|42016.1|41996.1|42013.6|41993.6|42016.1|41996.1|42011.4|41991.4|5
1624004630000|2021-06-18 08:23:50|42013.2|41993.2|42013.2|41993.2|42015.3|41995.3|42013.2|41993.2|5
1624004640000|2021-06-18 08:24:00|42015.3|41995.3|42017.8|41997.8|42017.8|41997.8|42015.3|41995.3|16
1624004650000|2021-06-18 08:24:10|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|7
1624004660000|2021-06-18 08:24:20|42013.2|41993.2|41993.6|41973.6|42013.2|41993.2|41993.6|41973.6|3
1624004670000|2021-06-18 08:24:30|41991.4|41971.4|41986.1|41966.1|41991.4|41971.4|41985.7|41965.7|4
1624004680000|2021-06-18 08:24:40|41983.6|41963.6|41981.1|41961.1|41983.6|41963.6|41981.1|41961.1|1
1624004690000|2021-06-18 08:24:50|41985.7|41965.7|41988.2|41968.2|41988.2|41968.2|41983.6|41963.6|11
1624004700000|2021-06-18 08:25:00|41990.3|41970.3|41996.1|41976.1|41996.1|41976.1|41988.2|41968.2|1
1624004720000|2021-06-18 08:25:20|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|4
1624004730000|2021-06-18 08:25:30|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41993.9|41973.9|3
1624004740000|2021-06-18 08:25:40|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|1
1624004750000|2021-06-18 08:25:50|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|1
1624004770000|2021-06-18 08:26:10|42000.3|41980.3|42003.6|41983.6|42005.7|41985.7|42000.3|41980.3|3
1624004780000|2021-06-18 08:26:20|42003.2|41983.2|42001.1|41981.1|42003.2|41983.2|42001.1|41981.1|0
1624004790000|2021-06-18 08:26:30|41998.6|41978.6|42003.6|41983.6|42003.6|41983.6|41998.6|41978.6|8
1624004800000|2021-06-18 08:26:40|42003.2|41983.2|41998.6|41978.6|42003.2|41983.2|41998.6|41978.6|1
1624004810000|2021-06-18 08:26:50|41996.1|41976.1|42001.1|41981.1|42001.1|41981.1|41996.1|41976.1|2
1624004820000|2021-06-18 08:27:00|42003.6|41983.6|42006.1|41986.1|42006.1|41986.1|42003.6|41983.6|2
1624004830000|2021-06-18 08:27:10|||||||||1
1624004840000|2021-06-18 08:27:20|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|10
1624004870000|2021-06-18 08:27:50|42003.2|41983.2|42006.1|41986.1|42006.1|41986.1|42003.2|41983.2|0
1624004880000|2021-06-18 08:28:00|42003.6|41983.6|42020.7|42000.7|42020.7|42000.7|42003.6|41983.6|9
1624004890000|2021-06-18 08:28:10|42021.1|42001.1|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|2
1624004900000|2021-06-18 08:28:20|42019|41999|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|0
1624004910000|2021-06-18 08:28:30|42021.1|42001.1|42023.6|42003.6|42028.6|42008.6|42018.6|41998.6|1
1624004920000|2021-06-18 08:28:40|42026.5|42006.5|42028.6|42008.6|42028.6|42008.6|42026.1|42006.1|2
1624004930000|2021-06-18 08:28:50|42029|42009|42026.1|42006.1|42031.1|42011.1|42026.1|42006.1|3
1624004940000|2021-06-18 08:29:00|42028.6|42008.6|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|1
1624004950000|2021-06-18 08:29:10|42026.5|42006.5|42025.7|42005.7|42029|42009|42025.7|42005.7|4
1624004960000|2021-06-18 08:29:20|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|1
1624004970000|2021-06-18 08:29:30|42023.2|42003.2|42028.2|42008.2|42028.2|42008.2|42023.2|42003.2|7
1624004980000|2021-06-18 08:29:40|42028.6|42008.6|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|5
1624004990000|2021-06-18 08:29:50|42028.6|42008.6|42023.6|42003.6|42028.6|42008.6|42023.6|42003.6|5
1624005000000|2021-06-18 08:30:00|42021.1|42001.1|42013.6|41993.6|42023.6|42003.6|42011.1|41991.1|4
1624005010000|2021-06-18 08:30:10|42011.1|41991.1|42013.6|41993.6|42013.6|41993.6|42011.1|41991.1|3
1624005020000|2021-06-18 08:30:20|42014|41994|42021.1|42001.1|42021.1|42001.1|42014|41994|3
1624005030000|2021-06-18 08:30:30|42020.7|42000.7|42016.1|41996.1|42021.1|42001.1|42016.1|41996.1|2
1624005040000|2021-06-18 08:30:40|42013.6|41993.6|42016.5|41996.5|42018.6|41998.6|42013.6|41993.6|2
1624005050000|2021-06-18 08:30:50|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42018.2|41998.2|0
1624005060000|2021-06-18 08:31:00|42019|41999|42023.6|42003.6|42023.6|42003.6|42019|41999|0
1624005080000|2021-06-18 08:31:20|42023.2|42003.2|42021.1|42001.1|42026.1|42006.1|42021.1|42001.1|18
1624005090000|2021-06-18 08:31:30|42019|41999|42021.1|42001.1|42023.2|42003.2|42019|41999|1
1624005100000|2021-06-18 08:31:40|42023.2|42003.2|42023.2|42003.2|42028.2|42008.2|42021.1|42001.1|4
1624005110000|2021-06-18 08:31:50|42020.7|42000.7|42023.6|42003.6|42023.6|42003.6|42020.7|42000.7|2
1624005120000|2021-06-18 08:32:00|42025.7|42005.7|42023.6|42003.6|42025.7|42005.7|42023.6|42003.6|0
1624005130000|2021-06-18 08:32:10|42026.1|42006.1|42023.2|42003.2|42026.1|42006.1|42023.2|42003.2|2
1624005140000|2021-06-18 08:32:20|42021.1|42001.1|42018.6|41998.6|42021.1|42001.1|42018.6|41998.6|7
1624005150000|2021-06-18 08:32:30|42018.2|41998.2|42015.7|41995.7|42018.2|41998.2|42015.3|41995.3|0
1624005160000|2021-06-18 08:32:40|42013.6|41993.6|42008.6|41988.6|42013.6|41993.6|42008.2|41988.2|8
1624005170000|2021-06-18 08:32:50|42008.2|41988.2|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|2
1624005180000|2021-06-18 08:33:00|42006.1|41986.1|42012.8|41992.8|42012.8|41992.8|42006.1|41986.1|6
1624005190000|2021-06-18 08:33:10|42015.7|41995.7|42013.6|41993.6|42015.7|41995.7|42013.6|41993.6|2
1624005200000|2021-06-18 08:33:20|42015.7|41995.7|42013.2|41993.2|42015.7|41995.7|42013.2|41993.2|1
1624005210000|2021-06-18 08:33:30|42013.6|41993.6|42018.6|41998.6|42020.3|42000.3|42013.6|41993.6|10
1624005220000|2021-06-18 08:33:40|42022.8|42002.8|42018.6|41998.6|42022.8|42002.8|42018.6|41998.6|0
1624005230000|2021-06-18 08:33:50|42022.8|42002.8|42020.7|42000.7|42022.8|42002.8|42018.6|41998.6|0
1624005240000|2021-06-18 08:34:00|42018.6|41998.6|42023.2|42003.2|42023.6|42003.6|42018.6|41998.6|0
1624005250000|2021-06-18 08:34:10|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|1
1624005260000|2021-06-18 08:34:20|42021.1|42001.1|42026.5|42006.5|42026.5|42006.5|42021.1|42001.1|5
1624005270000|2021-06-18 08:34:30|42029|42009|42031.5|42011.5|42031.5|42011.5|42029|42009|2
1624005280000|2021-06-18 08:34:40|42033.6|42013.6|42031.1|42011.1|42034|42014|42031.1|42011.1|2
1624005300000|2021-06-18 08:35:00|42030.7|42010.7|42031.1|42011.1|42031.1|42011.1|42030.7|42010.7|12
1624005310000|2021-06-18 08:35:10|42031.5|42011.5|42031.1|42011.1|42031.5|42011.5|42031.1|42011.1|0
1624005320000|2021-06-18 08:35:20|42033.6|42013.6|42036.1|42016.1|42036.1|42016.1|42033.6|42013.6|7
1624005330000|2021-06-18 08:35:30|42038.2|42018.2|42040.7|42020.7|42042.8|42022.8|42038.2|42018.2|1
1624005340000|2021-06-18 08:35:40|42043.6|42023.6|42041.5|42021.5|42046.1|42026.1|42041.5|42021.5|6
1624005350000|2021-06-18 08:35:50|42041.1|42021.1|42040.7|42020.7|42041.1|42021.1|42040.7|42020.7|4
1624005360000|2021-06-18 08:36:00|42041.1|42021.1|42038.6|42018.6|42041.1|42021.1|42038.6|42018.6|2
1624005380000|2021-06-18 08:36:20|42036.1|42016.1|42036.1|42016.1|42036.1|42016.1|42034|42014|5
1624005390000|2021-06-18 08:36:30|42035.7|42015.7|42033.6|42013.6|42036.1|42016.1|42033.2|42013.2|7
1624005400000|2021-06-18 08:36:40|42033.2|42013.2|42030.7|42010.7|42033.2|42013.2|42028.6|42008.6|0
1624005420000|2021-06-18 08:37:00|42031.1|42011.1|42033.6|42013.6|42033.6|42013.6|42031.1|42011.1|6
1624005430000|2021-06-18 08:37:10|42033.2|42013.2|42033.6|42013.6|42033.6|42013.6|42032.8|42012.8|7
1624005440000|2021-06-18 08:37:20|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|1
1624005450000|2021-06-18 08:37:30|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|2
1624005460000|2021-06-18 08:37:40|42045.7|42025.7|42043.2|42023.2|42045.7|42025.7|42043.2|42023.2|4
1624005470000|2021-06-18 08:37:50|42041.1|42021.1|42040.7|42020.7|42043.2|42023.2|42040.7|42020.7|1
1624005490000|2021-06-18 08:38:10|42038.6|42018.6|42032.8|42012.8|42038.6|42018.6|42032.8|42012.8|4
1624005500000|2021-06-18 08:38:20|42033.2|42013.2|42030.7|42010.7|42035.3|42015.3|42030.7|42010.7|3
1624005510000|2021-06-18 08:38:30|42031.1|42011.1|42039|42019|42039|42019|42031.1|42011.1|2
1624005520000|2021-06-18 08:38:40|42041.1|42021.1|42038.6|42018.6|42042.8|42022.8|42038.6|42018.6|1
1624005530000|2021-06-18 08:38:50|42036.5|42016.5|42031.1|42011.1|42038.6|42018.6|42031.1|42011.1|7
1624005540000|2021-06-18 08:39:00|42035.7|42015.7|42023.6|42003.6|42035.7|42015.7|42023.6|42003.6|6
1624005550000|2021-06-18 08:39:10|42023.2|42003.2|42024|42004|42025.7|42005.7|42023.2|42003.2|6
1624005560000|2021-06-18 08:39:20|42026.1|42006.1|42028.2|42008.2|42030.3|42010.3|42026.1|42006.1|3
1624005570000|2021-06-18 08:39:30|42028.6|42008.6|42030.7|42010.7|42032.8|42012.8|42028.6|42008.6|3
1624005580000|2021-06-18 08:39:40|42032.8|42012.8|42033.2|42013.2|42033.2|42013.2|42032.8|42012.8|3
1624005590000|2021-06-18 08:39:50|42036.1|42016.1|42043.6|42023.6|42043.6|42023.6|42036.1|42016.1|19
1624005600000|2021-06-18 08:40:00|42043.2|42023.2|42038.6|42018.6|42043.6|42023.6|42038.6|42018.6|0
1624005610000|2021-06-18 08:40:10|42039|42019|42043.2|42023.2|42043.6|42023.6|42039|42019|2
1624005620000|2021-06-18 08:40:20|42043.6|42023.6|42043.2|42023.2|42043.6|42023.6|42043.2|42023.2|0
1624005630000|2021-06-18 08:40:30|42038.2|42018.2|42035.7|42015.7|42038.6|42018.6|42035.7|42015.7|7
1624005640000|2021-06-18 08:40:40|42033.6|42013.6|42045.7|42025.7|42045.7|42025.7|42033.6|42013.6|7
1624005650000|2021-06-18 08:40:50|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|1
1624005660000|2021-06-18 08:41:00|42043.6|42023.6|42045.7|42025.7|42045.7|42025.7|42042.8|42022.8|11
1624005670000|2021-06-18 08:41:10|42048.2|42028.2|42050.3|42030.3|42050.3|42030.3|42045.7|42025.7|3
1624005680000|2021-06-18 08:41:20|42048.2|42028.2|42048.2|42028.2|42050.7|42030.7|42048.2|42028.2|4
1624005700000|2021-06-18 08:41:40|||||||||1
1624005710000|2021-06-18 08:41:50|||||||||1
1624005720000|2021-06-18 08:42:00|42043.6|42023.6|42045.7|42025.7|42045.7|42025.7|42041.5|42021.5|9
1624005730000|2021-06-18 08:42:10|42043.6|42023.6|42048.2|42028.2|42052.4|42032.4|42043.6|42023.6|2
1624005740000|2021-06-18 08:42:20|42046.1|42026.1|42043.6|42023.6|42048.2|42028.2|42043.6|42023.6|0
1624005750000|2021-06-18 08:42:30|42041.5|42021.5|42040.7|42020.7|42041.5|42021.5|42040.7|42020.7|2
1624005760000|2021-06-18 08:42:40|42038.2|42018.2|42033.6|42013.6|42038.2|42018.2|42033.6|42013.6|1
1624005770000|2021-06-18 08:42:50|42031.5|42011.5|42031.1|42011.1|42033.6|42013.6|42031.1|42011.1|0
1624005780000|2021-06-18 08:43:00|42028.6|42008.6|42023.2|42003.2|42030.7|42010.7|42023.2|42003.2|3
1624005790000|2021-06-18 08:43:10|42025.3|42005.3|42023.2|42003.2|42025.3|42005.3|42023.2|42003.2|0
1624005800000|2021-06-18 08:43:20|42023.6|42003.6|42027.8|42007.8|42027.8|42007.8|42023.6|42003.6|0
1624005820000|2021-06-18 08:43:40|42025.3|42005.3|42023.2|42003.2|42025.3|42005.3|42023.2|42003.2|2
1624005830000|2021-06-18 08:43:50|42022.8|42002.8|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|1
1624005840000|2021-06-18 08:44:00|42018.6|41998.6|42018.6|41998.6|42020.7|42000.7|42016.5|41996.5|1
1624005850000|2021-06-18 08:44:10|42018.2|41998.2|42018.6|41998.6|42018.6|41998.6|42018.2|41998.2|0
1624005860000|2021-06-18 08:44:20|42020.7|42000.7|42022.8|42002.8|42022.8|42002.8|42020.7|42000.7|0
1624005870000|2021-06-18 08:44:30|42023.2|42003.2|42023.6|42003.6|42025.7|42005.7|42020.7|42000.7|2
1624005880000|2021-06-18 08:44:40|42025.7|42005.7|42027.8|42007.8|42027.8|42007.8|42023.6|42003.6|0
1624005890000|2021-06-18 08:44:50|42029.9|42009.9|42028.6|42008.6|42029.9|42009.9|42026.1|42006.1|4
1624005900000|2021-06-18 08:45:00|42028.2|42008.2|42025.3|42005.3|42028.2|42008.2|42025.3|42005.3|2
1624005910000|2021-06-18 08:45:10|42025.7|42005.7|42026.1|42006.1|42026.1|42006.1|42025.7|42005.7|0
1624005930000|2021-06-18 08:45:30|42025.7|42005.7|42023.6|42003.6|42025.7|42005.7|42023.2|42003.2|2
1624005940000|2021-06-18 08:45:40|42023.2|42003.2|42023.2|42003.2|42023.6|42003.6|42023.2|42003.2|0
1624005950000|2021-06-18 08:45:50|42022.8|42002.8|42023.2|42003.2|42023.2|42003.2|42022.8|42002.8|8
1624005960000|2021-06-18 08:46:00|42022.8|42002.8|42014|41994|42023.2|42003.2|42014|41994|2
1624005970000|2021-06-18 08:46:10|42016.1|41996.1|42008.2|41988.2|42016.1|41996.1|42006.1|41986.1|11
1624005980000|2021-06-18 08:46:20|42010.3|41990.3|42013.2|41993.2|42013.6|41993.6|42010.3|41990.3|8
1624005990000|2021-06-18 08:46:30|42015.3|41995.3|42017.8|41997.8|42017.8|41997.8|42013.2|41993.2|2
1624006000000|2021-06-18 08:46:40|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|0
1624006010000|2021-06-18 08:46:50|42015.7|41995.7|42017.8|41997.8|42017.8|41997.8|42015.7|41995.7|1
1624006020000|2021-06-18 08:47:00|42017.4|41997.4|42011.1|41991.1|42017.4|41997.4|42011.1|41991.1|5
1624006030000|2021-06-18 08:47:10|||||||||3
1624006040000|2021-06-18 08:47:20|42013.2|41993.2|42013.2|41993.2|42015.3|41995.3|42008.6|41988.6|1
1624006050000|2021-06-18 08:47:30|42015.3|41995.3|42017.4|41997.4|42017.4|41997.4|42013.2|41993.2|0
1624006060000|2021-06-18 08:47:40|42017.8|41997.8|42017.8|41997.8|42019.9|41999.9|42017.8|41997.8|3
1624006070000|2021-06-18 08:47:50|42013.6|41993.6|42009|41989|42013.6|41993.6|42009|41989|1
1624006080000|2021-06-18 08:48:00|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|6
1624006090000|2021-06-18 08:48:10|42011.1|41991.1|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|0
1624006100000|2021-06-18 08:48:20|||||||||1
1624006110000|2021-06-18 08:48:30|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|6
1624006120000|2021-06-18 08:48:40|42007.8|41987.8|42008.2|41988.2|42008.2|41988.2|42007.8|41987.8|2
1624006140000|2021-06-18 08:49:00|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|3
1624006150000|2021-06-18 08:49:10|42008.2|41988.2|42010.3|41990.3|42010.3|41990.3|42008.2|41988.2|2
1624006160000|2021-06-18 08:49:20|||||||||1
1624006170000|2021-06-18 08:49:30|42012.4|41992.4|42010.3|41990.3|42012.4|41992.4|42010.3|41990.3|2
1624006180000|2021-06-18 08:49:40|||||||||1
1624006190000|2021-06-18 08:49:50|42008.2|41988.2|42005.3|41985.3|42008.2|41988.2|42003.2|41983.2|12
1624006200000|2021-06-18 08:50:00|42003.2|41983.2|42003.2|41983.2|42005.7|41985.7|42003.2|41983.2|7
1624006210000|2021-06-18 08:50:10|42003.6|41983.6|42005.7|41985.7|42005.7|41985.7|42003.6|41983.6|1
1624006220000|2021-06-18 08:50:20|42010.3|41990.3|42010.7|41990.7|42012.8|41992.8|42008.2|41988.2|14
1624006240000|2021-06-18 08:50:40|42012.8|41992.8|42013.2|41993.2|42013.2|41993.2|42012.8|41992.8|2
1624006250000|2021-06-18 08:50:50|42018.2|41998.2|42018.6|41998.6|42018.6|41998.6|42018.2|41998.2|1
1624006260000|2021-06-18 08:51:00|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|0
1624006270000|2021-06-18 08:51:10|42018.2|41998.2|42016.1|41996.1|42018.2|41998.2|42016.1|41996.1|4
1624006280000|2021-06-18 08:51:20|||||||||1
1624006320000|2021-06-18 08:52:00|||||||||1
1624006330000|2021-06-18 08:52:10|42015.7|41995.7|42011.1|41991.1|42016.1|41996.1|42011.1|41991.1|4
1624006340000|2021-06-18 08:52:20|42010.7|41990.7|42011.1|41991.1|42011.1|41991.1|42010.7|41990.7|0
1624006350000|2021-06-18 08:52:30|42010.7|41990.7|42004|41984|42011.1|41991.1|42004|41984|2
1624006360000|2021-06-18 08:52:40|42003.6|41983.6|42005.7|41985.7|42007.8|41987.8|42003.6|41983.6|1
1624006370000|2021-06-18 08:52:50|42007.8|41987.8|42011.1|41991.1|42012.8|41992.8|42005.7|41985.7|3
1624006380000|2021-06-18 08:53:00|||||||||4
1624006390000|2021-06-18 08:53:10|42009|41989|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|4
1624006400000|2021-06-18 08:53:20|42008.2|41988.2|42008.6|41988.6|42008.6|41988.6|42008.2|41988.2|0
1624006410000|2021-06-18 08:53:30|42009|41989|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|0
1624006420000|2021-06-18 08:53:40|42008.2|41988.2|42004|41984|42010.7|41990.7|42004|41984|6
1624006430000|2021-06-18 08:53:50|42006.1|41986.1|42003.6|41983.6|42006.1|41986.1|42003.6|41983.6|1
1624006440000|2021-06-18 08:54:00|42003.2|41983.2|42005.3|41985.3|42005.3|41985.3|42003.2|41983.2|2
1624006450000|2021-06-18 08:54:10|42003.2|41983.2|42000.7|41980.7|42003.2|41983.2|42000.7|41980.7|2
1624006460000|2021-06-18 08:54:20|42002.8|41982.8|42003.2|41983.2|42005.7|41985.7|42002.8|41982.8|3
1624006470000|2021-06-18 08:54:30|42003.6|41983.6|42003.2|41983.2|42005.7|41985.7|42003.2|41983.2|1
1624006480000|2021-06-18 08:54:40|42001.1|41981.1|42003.2|41983.2|42005.7|41985.7|42001.1|41981.1|4
1624006490000|2021-06-18 08:54:50|42003.6|41983.6|42007.8|41987.8|42007.8|41987.8|42003.6|41983.6|1
1624006500000|2021-06-18 08:55:00|42005.7|41985.7|42008.2|41988.2|42008.2|41988.2|42005.7|41985.7|2
1624006510000|2021-06-18 08:55:10|42010.3|41990.3|42010.7|41990.7|42010.7|41990.7|42008.2|41988.2|2
1624006520000|2021-06-18 08:55:20|42012.8|41992.8|42010.7|41990.7|42013.2|41993.2|42010.7|41990.7|0
1624006530000|2021-06-18 08:55:30|42012.8|41992.8|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1624006540000|2021-06-18 08:55:40|42013.2|41993.2|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|2
1624006570000|2021-06-18 08:56:10|42013.2|41993.2|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|2
1624006580000|2021-06-18 08:56:20|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42016.1|41996.1|10
1624006590000|2021-06-18 08:56:30|42018.6|41998.6|42018.2|41998.2|42018.6|41998.6|42016.1|41996.1|1
1624006600000|2021-06-18 08:56:40|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|1
1624006610000|2021-06-18 08:56:50|42013.6|41993.6|42010.7|41990.7|42013.6|41993.6|42010.7|41990.7|1
1624006620000|2021-06-18 08:57:00|42010.3|41990.3|42000.7|41980.7|42010.3|41990.3|42000.7|41980.7|2
1624006630000|2021-06-18 08:57:10|42000.3|41980.3|42000.3|41980.3|42000.7|41980.7|42000.3|41980.3|3
1624006640000|2021-06-18 08:57:20|42001.1|41981.1|42000.7|41980.7|42005.3|41985.3|42000.3|41980.3|2
1624006650000|2021-06-18 08:57:30|42000.3|41980.3|42000.7|41980.7|42003.2|41983.2|42000.3|41980.3|0
1624006660000|2021-06-18 08:57:40|42000.3|41980.3|42000.7|41980.7|42000.7|41980.7|42000.3|41980.3|1
1624006670000|2021-06-18 08:57:50|42000.3|41980.3|42005.3|41985.3|42005.3|41985.3|42000.3|41980.3|6
1624006680000|2021-06-18 08:58:00|42005|41985|42005.3|41985.3|42005.3|41985.3|42003.2|41983.2|1
1624006690000|2021-06-18 08:58:10|42000.7|41980.7|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|2
1624006700000|2021-06-18 08:58:20|42002.8|41982.8|42002.8|41982.8|42003.2|41983.2|42000.3|41980.3|3
1624006710000|2021-06-18 08:58:30|42000.3|41980.3|42000.7|41980.7|42002.8|41982.8|42000.3|41980.3|1
1624006720000|2021-06-18 08:58:40|42002.8|41982.8|42002.8|41982.8|42003.2|41983.2|42000.7|41980.7|1
1624006730000|2021-06-18 08:58:50|42000.3|41980.3|41995.7|41975.7|42000.3|41980.3|41995.7|41975.7|3
1624006740000|2021-06-18 08:59:00|41996.1|41976.1|41993.6|41973.6|41996.1|41976.1|41993.6|41973.6|2
1624006750000|2021-06-18 08:59:10|41994|41974|41993.2|41973.2|41998.2|41978.2|41993.2|41973.2|1
1624006760000|2021-06-18 08:59:20|41995.3|41975.3|41993.2|41973.2|41995.3|41975.3|41993.2|41973.2|0
1624006770000|2021-06-18 08:59:30|41998.2|41978.2|41993.6|41973.6|41998.2|41978.2|41993.2|41973.2|3
1624006780000|2021-06-18 08:59:40|41998.2|41978.2|41995.7|41975.7|42000.3|41980.3|41995.7|41975.7|0
1624006790000|2021-06-18 08:59:50|42000|41980|42000.7|41980.7|42000.7|41980.7|41997.8|41977.8|0
1624006800000|2021-06-18 09:00:00|42000.3|41980.3|41995.7|41975.7|42000.3|41980.3|41995.7|41975.7|1
1624006810000|2021-06-18 09:00:10|41993.6|41973.6|41998.2|41978.2|42000.3|41980.3|41993.2|41973.2|17
1624006820000|2021-06-18 09:00:20|42000.3|41980.3|41998.2|41978.2|42000.3|41980.3|41998.2|41978.2|0
1624006830000|2021-06-18 09:00:30|42000.3|41980.3|41995.7|41975.7|42002.8|41982.8|41995.7|41975.7|10
1624006840000|2021-06-18 09:00:40|41995.3|41975.3|41990.7|41970.7|41995.3|41975.3|41990.3|41970.3|13
1624006850000|2021-06-18 09:00:50|41992.8|41972.8|41997.8|41977.8|41997.8|41977.8|41992.8|41972.8|3
1624006870000|2021-06-18 09:01:10|41995.3|41975.3|41993.2|41973.2|41995.3|41975.3|41993.2|41973.2|10
1624006890000|2021-06-18 09:01:30|||||||||2
1624006900000|2021-06-18 09:01:40|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|3
1624006910000|2021-06-18 09:01:50|42000.7|41980.7|42007.8|41987.8|42010.3|41990.3|42000.7|41980.7|14
1624006920000|2021-06-18 09:02:00|42005.7|41985.7|42005.7|41985.7|42007.8|41987.8|42005.3|41985.3|3
1624006930000|2021-06-18 09:02:10|42008.2|41988.2|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|2
1624006940000|2021-06-18 09:02:20|42005.3|41985.3|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|4
1624006950000|2021-06-18 09:02:30|42008.2|41988.2|42010.3|41990.3|42010.3|41990.3|42008.2|41988.2|1
1624006960000|2021-06-18 09:02:40|42008.2|41988.2|42012.8|41992.8|42012.8|41992.8|42008.2|41988.2|3
1624006980000|2021-06-18 09:03:00|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|2
1624007000000|2021-06-18 09:03:20|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|2
1624007030000|2021-06-18 09:03:50|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|1
1624007060000|2021-06-18 09:04:20|42015.7|41995.7|42022.8|42002.8|42023.2|42003.2|42015.7|41995.7|10
1624007070000|2021-06-18 09:04:30|42023.2|42003.2|42020.3|42000.3|42023.2|42003.2|42020.3|42000.3|4
1624007080000|2021-06-18 09:04:40|42018.2|41998.2|42017.8|41997.8|42018.2|41998.2|42016.1|41996.1|4
1624007090000|2021-06-18 09:04:50|||||||||1
1624007100000|2021-06-18 09:05:00|42013.6|41993.6|42016.1|41996.1|42018.2|41998.2|42013.6|41993.6|2
1624007110000|2021-06-18 09:05:10|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|1
1624007130000|2021-06-18 09:05:30|42013.6|41993.6|42012.5|41992.5|42015.7|41995.7|42012.5|41992.5|7
1624007140000|2021-06-18 09:05:40|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42008.2|41988.2|1
1624007150000|2021-06-18 09:05:50|42008.2|41988.2|42013.2|41993.2|42013.2|41993.2|42008.2|41988.2|3
1624007160000|2021-06-18 09:06:00|42013.6|41993.6|42020.3|42000.3|42020.3|42000.3|42013.6|41993.6|4
1624007170000|2021-06-18 09:06:10|42020.7|42000.7|42022.8|42002.8|42023.2|42003.2|42020.3|42000.3|11
1624007180000|2021-06-18 09:06:20|42020.3|42000.3|42022.8|42002.8|42022.8|42002.8|42018.2|41998.2|2
1624007190000|2021-06-18 09:06:30|42020.7|42000.7|42022.8|42002.8|42022.8|42002.8|42020.7|42000.7|0
1624007200000|2021-06-18 09:06:40|42023.2|42003.2|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|3
1624007210000|2021-06-18 09:06:50|42023.2|42003.2|42025.3|42005.3|42025.3|42005.3|42022.8|42002.8|0
1624007220000|2021-06-18 09:07:00|42027.5|42007.5|42022.8|42002.8|42027.5|42007.5|42022.8|42002.8|4
1624007230000|2021-06-18 09:07:10|42022.5|42002.5|42017.8|41997.8|42022.5|42002.5|42017.8|41997.8|5
1624007240000|2021-06-18 09:07:20|42017.5|41997.5|42012.8|41992.8|42017.5|41997.5|42012.8|41992.8|3
1624007250000|2021-06-18 09:07:30|42012.5|41992.5|42012.8|41992.8|42012.8|41992.8|42012.5|41992.5|0
1624007260000|2021-06-18 09:07:40|42010.7|41990.7|42012.8|41992.8|42012.8|41992.8|42010.7|41990.7|1
1624007270000|2021-06-18 09:07:50|42010.7|41990.7|42012.8|41992.8|42012.8|41992.8|42010.7|41990.7|5
1624007280000|2021-06-18 09:08:00|42012.5|41992.5|42008.2|41988.2|42012.5|41992.5|42008.2|41988.2|3
1624007310000|2021-06-18 09:08:30|42005.7|41985.7|42002.8|41982.8|42005.7|41985.7|42002.8|41982.8|12
1624007320000|2021-06-18 09:08:40|42005|41985|42005.3|41985.3|42005.7|41985.7|42002.8|41982.8|5
1624007330000|2021-06-18 09:08:50|42003.2|41983.2|42005.7|41985.7|42005.7|41985.7|42000.7|41980.7|4
1624007340000|2021-06-18 09:09:00|42006.1|41986.1|42003.2|41983.2|42008.2|41988.2|42000.7|41980.7|7
1624007350000|2021-06-18 09:09:10|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|41998.2|41978.2|3
1624007360000|2021-06-18 09:09:20|42003.2|41983.2|42002.8|41982.8|42003.2|41983.2|42002.8|41982.8|1
1624007370000|2021-06-18 09:09:30|42003.2|41983.2|42002.8|41982.8|42003.2|41983.2|42000.7|41980.7|3
1624007380000|2021-06-18 09:09:40|42003.2|41983.2|42008.2|41988.2|42008.2|41988.2|42000.7|41980.7|7
1624007390000|2021-06-18 09:09:50|42008.6|41988.6|42020.3|42000.3|42020.3|42000.3|42008.6|41988.6|11
1624007400000|2021-06-18 09:10:00|42020.7|42000.7|42022.8|42002.8|42023.2|42003.2|42020.7|42000.7|3
1624007410000|2021-06-18 09:10:10|42023.2|42003.2|42025.3|42005.3|42025.3|42005.3|42022.8|42002.8|3
1624007420000|2021-06-18 09:10:20|42022.8|42002.8|42027.8|42007.8|42028.6|42008.6|42022.8|42002.8|7
1624007430000|2021-06-18 09:10:30|42030.3|42010.3|42032.8|42012.8|42032.8|42012.8|42027.8|42007.8|1
1624007440000|2021-06-18 09:10:40|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42035.3|42015.3|4
1624007450000|2021-06-18 09:10:50|42033.2|42013.2|42035.7|42015.7|42035.7|42015.7|42033.2|42013.2|9
1624007460000|2021-06-18 09:11:00|42037.8|42017.8|42035.3|42015.3|42037.8|42017.8|42035.3|42015.3|1
1624007470000|2021-06-18 09:11:10|||||||||1
1624007480000|2021-06-18 09:11:20|42035.7|42015.7|42033.2|42013.2|42035.7|42015.7|42030.7|42010.7|3
1624007490000|2021-06-18 09:11:30|42032.8|42012.8|42030.7|42010.7|42033.2|42013.2|42030.7|42010.7|0
1624007500000|2021-06-18 09:11:40|42032.8|42012.8|42035.3|42015.3|42035.3|42015.3|42032.8|42012.8|2
1624007510000|2021-06-18 09:11:50|42033.2|42013.2|42030.7|42010.7|42033.2|42013.2|42030.7|42010.7|3
1624007520000|2021-06-18 09:12:00|42032.8|42012.8|42026.5|42006.5|42032.8|42012.8|42026.5|42006.5|1
1624007530000|2021-06-18 09:12:10|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42026.1|42006.1|3
1624007540000|2021-06-18 09:12:20|42031.1|42011.1|42035.3|42015.3|42035.3|42015.3|42031.1|42011.1|2
1624007550000|2021-06-18 09:12:30|42033.2|42013.2|42031.1|42011.1|42033.2|42013.2|42031.1|42011.1|1
1624007560000|2021-06-18 09:12:40|42030.3|42010.3|42025.7|42005.7|42030.3|42010.3|42023.2|42003.2|7
1624007570000|2021-06-18 09:12:50|42025.3|42005.3|42025.7|42005.7|42025.7|42005.7|42023.2|42003.2|2
1624007580000|2021-06-18 09:13:00|42027.8|42007.8|42032.5|42012.5|42032.8|42012.8|42027.8|42007.8|3
1624007590000|2021-06-18 09:13:10|42030.3|42010.3|42035.7|42015.7|42037.8|42017.8|42030.3|42010.3|1
1624007600000|2021-06-18 09:13:20|42037.8|42017.8|42037.8|42017.8|42038.2|42018.2|42037.8|42017.8|0
1624007610000|2021-06-18 09:13:30|42035.7|42015.7|42037.8|42017.8|42037.8|42017.8|42035.7|42015.7|0
1624007620000|2021-06-18 09:13:40|42038.2|42018.2|42031.1|42011.1|42038.2|42018.2|42031.1|42011.1|3
1624007630000|2021-06-18 09:13:50|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|2
1624007640000|2021-06-18 09:14:00|||||||||1
1624007650000|2021-06-18 09:14:10|42031.1|42011.1|42031.1|42011.1|42033.2|42013.2|42031.1|42011.1|0
1624007660000|2021-06-18 09:14:20|42029|42009|42029|42009|42029|42009|42029|42009|0
1624007670000|2021-06-18 09:14:30|42028.6|42008.6|42025.7|42005.7|42028.6|42008.6|42025.7|42005.7|1
1624007680000|2021-06-18 09:14:40|42026.1|42006.1|42028.2|42008.2|42028.2|42008.2|42026.1|42006.1|2
1624007690000|2021-06-18 09:14:50|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|6
1624007700000|2021-06-18 09:15:00|42030.7|42010.7|42033.2|42013.2|42033.2|42013.2|42030.7|42010.7|1
1624007720000|2021-06-18 09:15:20|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|1
1624007730000|2021-06-18 09:15:30|42033.2|42013.2|42031.1|42011.1|42033.2|42013.2|42031.1|42011.1|4
1624007740000|2021-06-18 09:15:40|42030.3|42010.3|42028.2|42008.2|42030.3|42010.3|42027.8|42007.8|5
1624007750000|2021-06-18 09:15:50|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|0
1624007760000|2021-06-18 09:16:00|42028.2|42008.2|42027.8|42007.8|42028.2|42008.2|42027.5|42007.5|3
1624007770000|2021-06-18 09:16:10|42030|42010|42030|42010|42030|42010|42027.8|42007.8|0
1624007780000|2021-06-18 09:16:20|42027.9|42007.9|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|0
1624007800000|2021-06-18 09:16:40|42031.1|42011.1|42035.7|42015.7|42037.9|42017.9|42031.1|42011.1|7
1624007810000|2021-06-18 09:16:50|42037.9|42017.9|42037.9|42017.9|42040.7|42020.7|42035.7|42015.7|3
1624007820000|2021-06-18 09:17:00|42038.2|42018.2|42040.7|42020.7|42040.7|42020.7|42037.9|42017.9|0
1624007830000|2021-06-18 09:17:10|42037.9|42017.9|42035.7|42015.7|42037.9|42017.9|42035.7|42015.7|0
1624007840000|2021-06-18 09:17:20|42033.6|42013.6|42045.7|42025.7|42048.2|42028.2|42033.6|42013.6|17
1624007850000|2021-06-18 09:17:30|42046.1|42026.1|42060.7|42040.7|42060.7|42040.7|42045.7|42025.7|19
1624007860000|2021-06-18 09:17:40|42062.9|42042.9|42063.2|42043.2|42065.7|42045.7|42060.7|42040.7|7
1624007870000|2021-06-18 09:17:50|42065.4|42045.4|42061.1|42041.1|42065.7|42045.7|42061.1|42041.1|5
1624007880000|2021-06-18 09:18:00|42060.7|42040.7|42053.6|42033.6|42060.7|42040.7|42053.6|42033.6|7
1624007890000|2021-06-18 09:18:10|42053.2|42033.2|42055.7|42035.7|42055.7|42035.7|42051.1|42031.1|3
1624007900000|2021-06-18 09:18:20|42055.4|42035.4|42055.7|42035.7|42055.7|42035.7|42053.2|42033.2|14
1624007910000|2021-06-18 09:18:30|42055.4|42035.4|42055.7|42035.7|42057.9|42037.9|42052.9|42032.9|1
1624007930000|2021-06-18 09:18:50|42055.4|42035.4|42053.2|42033.2|42055.4|42035.4|42053.2|42033.2|0
1624007940000|2021-06-18 09:19:00|42055.4|42035.4|42052.9|42032.9|42055.4|42035.4|42052.9|42032.9|4
1624007950000|2021-06-18 09:19:10|42053.2|42033.2|42050.7|42030.7|42053.2|42033.2|42050.7|42030.7|1
1624007960000|2021-06-18 09:19:20|42052.9|42032.9|42046.1|42026.1|42052.9|42032.9|42044|42024|2
1624007970000|2021-06-18 09:19:30|42025.4|42005.4|42026.1|42006.1|42026.1|42006.1|42021.1|42001.1|18
1624007980000|2021-06-18 09:19:40|42029|42009|42030.7|42010.7|42033.2|42013.2|42028.6|42008.6|6
1624007990000|2021-06-18 09:19:50|42032.9|42012.9|42030.7|42010.7|42035.7|42015.7|42030.7|42010.7|5
1624008000000|2021-06-18 09:20:00|42030.4|42010.4|42031.1|42011.1|42031.1|42011.1|42028.6|42008.6|2
1624008010000|2021-06-18 09:20:10|42030.7|42010.7|42030.7|42010.7|42032.9|42012.9|42030.7|42010.7|0
1624008020000|2021-06-18 09:20:20|42031.1|42011.1|42032.9|42012.9|42033.6|42013.6|42028.6|42008.6|3
1624008030000|2021-06-18 09:20:30|42030.7|42010.7|42035.7|42015.7|42035.7|42015.7|42030.7|42010.7|0
1624008040000|2021-06-18 09:20:40|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|0
1624008050000|2021-06-18 09:20:50|42042.9|42022.9|42043.2|42023.2|42047.5|42027.5|42042.9|42022.9|1
1624008060000|2021-06-18 09:21:00|42045.4|42025.4|42043.2|42023.2|42045.4|42025.4|42043.2|42023.2|1
1624008070000|2021-06-18 09:21:10|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42043.2|42023.2|0
1624008080000|2021-06-18 09:21:20|42043.6|42023.6|42047.9|42027.9|42047.9|42027.9|42043.6|42023.6|0
1624008090000|2021-06-18 09:21:30|42047.5|42027.5|42045.4|42025.4|42047.9|42027.9|42043.2|42023.2|3
1624008100000|2021-06-18 09:21:40|42048.2|42028.2|42048.6|42028.6|42050.7|42030.7|42046.1|42026.1|5
1624008110000|2021-06-18 09:21:50|42053.2|42033.2|42053.6|42033.6|42053.6|42033.6|42050.7|42030.7|5
1624008120000|2021-06-18 09:22:00|42053.2|42033.2|42050.7|42030.7|42053.2|42033.2|42048.6|42028.6|1
1624008130000|2021-06-18 09:22:10|42048.6|42028.6|42046.1|42026.1|42050.7|42030.7|42046.1|42026.1|4
1624008150000|2021-06-18 09:22:30|42045.7|42025.7|42041.1|42021.1|42045.7|42025.7|42041.1|42021.1|2
1624008160000|2021-06-18 09:22:40|42038.6|42018.6|42036.5|42016.5|42038.6|42018.6|42036.5|42016.5|1
1624008170000|2021-06-18 09:22:50|42034.4|42014.4|42038.6|42018.6|42038.6|42018.6|42034.4|42014.4|1
1624008180000|2021-06-18 09:23:00|42036.1|42016.1|42038.6|42018.6|42040.7|42020.7|42036.1|42016.1|2
1624008190000|2021-06-18 09:23:10|42040.7|42020.7|42041.1|42021.1|42041.1|42021.1|42040.7|42020.7|1
1624008200000|2021-06-18 09:23:20|42043.2|42023.2|42038.6|42018.6|42043.2|42023.2|42038.6|42018.6|0
1624008210000|2021-06-18 09:23:30|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|0
1624008220000|2021-06-18 09:23:40|42035.7|42015.7|42035.7|42015.7|42038.2|42018.2|42035.7|42015.7|3
1624008230000|2021-06-18 09:23:50|42037.9|42017.9|42035.7|42015.7|42038.2|42018.2|42035.7|42015.7|1
1624008240000|2021-06-18 09:24:00|42032.9|42012.9|42033.2|42013.2|42033.6|42013.6|42028.6|42008.6|3
1624008250000|2021-06-18 09:24:10|42033.6|42013.6|42033.2|42013.2|42033.6|42013.6|42033.2|42013.2|0
1624008260000|2021-06-18 09:24:20|42033.6|42013.6|42038.2|42018.2|42040.4|42020.4|42033.6|42013.6|1
1624008270000|2021-06-18 09:24:30|42040.4|42020.4|42043.2|42023.2|42043.6|42023.6|42040.4|42020.4|4
1624008280000|2021-06-18 09:24:40|42038.6|42018.6|42038.6|42018.6|42043.2|42023.2|42038.6|42018.6|1
1624008290000|2021-06-18 09:24:50|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42040.7|42020.7|0
1624008300000|2021-06-18 09:25:00|42040.7|42020.7|42043.2|42023.2|42043.2|42023.2|42040.7|42020.7|1
1624008320000|2021-06-18 09:25:20|42045.4|42025.4|42043.2|42023.2|42047.5|42027.5|42043.2|42023.2|2
1624008340000|2021-06-18 09:25:40|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|0
1624008350000|2021-06-18 09:25:50|42041.1|42021.1|42043.6|42023.6|42046.1|42026.1|42041.1|42021.1|1
1624008360000|2021-06-18 09:26:00|42043.2|42023.2|42041.1|42021.1|42043.2|42023.2|42040.7|42020.7|1
1624008370000|2021-06-18 09:26:10|42039|42019|42038.6|42018.6|42041.1|42021.1|42038.6|42018.6|4
1624008390000|2021-06-18 09:26:30|42041.1|42021.1|42041.1|42021.1|42043.2|42023.2|42041.1|42021.1|1
1624008400000|2021-06-18 09:26:40|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|1
1624008410000|2021-06-18 09:26:50|42040.7|42020.7|42038.6|42018.6|42043.2|42023.2|42036.1|42016.1|0
1624008420000|2021-06-18 09:27:00|42039|42019|42040.7|42020.7|42041.1|42021.1|42038.6|42018.6|2
1624008430000|2021-06-18 09:27:10|42038.6|42018.6|42038.6|42018.6|42041.1|42021.1|42038.2|42018.2|0
1624008440000|2021-06-18 09:27:20|||||||||2
1624008450000|2021-06-18 09:27:30|42038.2|42018.2|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|0
1624008460000|2021-06-18 09:27:40|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42036.1|42016.1|0
1624008470000|2021-06-18 09:27:50|42038.2|42018.2|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|0
1624008480000|2021-06-18 09:28:00|42033.2|42013.2|42031.1|42011.1|42033.2|42013.2|42028.6|42008.6|7
1624008490000|2021-06-18 09:28:10|42030.7|42010.7|42031.1|42011.1|42031.1|42011.1|42028.6|42008.6|1
1624008500000|2021-06-18 09:28:20|42030.7|42010.7|42031.1|42011.1|42031.1|42011.1|42030.7|42010.7|2
1624008510000|2021-06-18 09:28:30|42029|42009|42029|42009|42029|42009|42029|42009|0
1624008530000|2021-06-18 09:28:50|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|2
1624008560000|2021-06-18 09:29:20|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|0
1624008570000|2021-06-18 09:29:30|42026.1|42006.1|42028.6|42008.6|42028.6|42008.6|42025.7|42005.7|6
1624008580000|2021-06-18 09:29:40|42029|42009|42031.1|42011.1|42031.1|42011.1|42028.6|42008.6|4
1624008590000|2021-06-18 09:29:50|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1624008600000|2021-06-18 09:30:00|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42026.1|42006.1|6
1624008620000|2021-06-18 09:30:20|42032.5|42012.5|42030.4|42010.4|42032.5|42012.5|42030.4|42010.4|1
1624008630000|2021-06-18 09:30:30|42028.6|42008.6|42033.2|42013.2|42033.2|42013.2|42028.6|42008.6|0
1624008640000|2021-06-18 09:30:40|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42033.2|42013.2|0
1624008650000|2021-06-18 09:30:50|42033.2|42013.2|42035.4|42015.4|42035.4|42015.4|42033.2|42013.2|5
1624008660000|2021-06-18 09:31:00|42033.6|42013.6|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|2
1624008670000|2021-06-18 09:31:10|42031.1|42011.1|42032.9|42012.9|42032.9|42012.9|42031.1|42011.1|0
1624008680000|2021-06-18 09:31:20|42030.7|42010.7|42030.4|42010.4|42030.7|42010.7|42028.2|42008.2|1
1624008690000|2021-06-18 09:31:30|42028.2|42008.2|42032.5|42012.5|42032.5|42012.5|42028.2|42008.2|4
1624008700000|2021-06-18 09:31:40|42034.6|42014.6|42033.2|42013.2|42037.5|42017.5|42033.2|42013.2|3
1624008710000|2021-06-18 09:31:50|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|1
1624008730000|2021-06-18 09:32:10|42030.4|42010.4|42028.2|42008.2|42030.4|42010.4|42028.2|42008.2|1
1624008740000|2021-06-18 09:32:20|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42026.1|42006.1|6
1624008750000|2021-06-18 09:32:30|42032.5|42012.5|42035|42015|42035|42015|42032.5|42012.5|2
1624008760000|2021-06-18 09:32:40|42035.4|42015.4|42037.9|42017.9|42040|42020|42035.4|42015.4|6
1624008770000|2021-06-18 09:32:50|42040|42020|42040|42020|42040|42020|42037.9|42017.9|0
1624008780000|2021-06-18 09:33:00|42037.9|42017.9|42030.4|42010.4|42037.9|42017.9|42030.4|42010.4|3
1624008790000|2021-06-18 09:33:10|42028.2|42008.2|42030|42010|42030.4|42010.4|42028.2|42008.2|6
1624008800000|2021-06-18 09:33:20|42027.5|42007.5|42030.4|42010.4|42030.4|42010.4|42027.5|42007.5|1
1624008810000|2021-06-18 09:33:30|42030|42010|42025.4|42005.4|42030|42010|42023.2|42003.2|7
1624008820000|2021-06-18 09:33:40|42025.7|42005.7|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|0
1624008830000|2021-06-18 09:33:50|42027.9|42007.9|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|3
1624008840000|2021-06-18 09:34:00|42026.1|42006.1|42023.2|42003.2|42028.2|42008.2|42023.2|42003.2|2
1624008850000|2021-06-18 09:34:10|42025.4|42005.4|42023.2|42003.2|42025.4|42005.4|42023.2|42003.2|1
1624008860000|2021-06-18 09:34:20|42025.4|42005.4|42030.4|42010.4|42030.4|42010.4|42025.4|42005.4|8
1624008870000|2021-06-18 09:34:30|42030.7|42010.7|42032.9|42012.9|42032.9|42012.9|42028.2|42008.2|0
1624008880000|2021-06-18 09:34:40|42032.5|42012.5|42035.4|42015.4|42035.4|42015.4|42030.4|42010.4|3
1624008890000|2021-06-18 09:34:50|42035.7|42015.7|42035.4|42015.4|42035.7|42015.7|42035.4|42015.4|0
1624008900000|2021-06-18 09:35:00|42035.7|42015.7|42035|42015|42035.7|42015.7|42035|42015|1
1624008910000|2021-06-18 09:35:10|42032.9|42012.9|42035|42015|42035|42015|42032.9|42012.9|0
1624008920000|2021-06-18 09:35:20|42032.9|42012.9|42030.7|42010.7|42032.9|42012.9|42030.7|42010.7|1
1624008930000|2021-06-18 09:35:30|42028.6|42008.6|42028.2|42008.2|42028.6|42008.6|42026.1|42006.1|6
1624008940000|2021-06-18 09:35:40|42027.5|42007.5|42025.7|42005.7|42027.5|42007.5|42022.9|42002.9|5
1624008950000|2021-06-18 09:35:50|42028.6|42008.6|42030.4|42010.4|42030.7|42010.7|42028.6|42008.6|2
1624008960000|2021-06-18 09:36:00|42027.9|42007.9|42025.7|42005.7|42030.4|42010.4|42025.7|42005.7|4
1624008970000|2021-06-18 09:36:10|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|5
1624008980000|2021-06-18 09:36:20|42027.9|42007.9|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|5
1624009000000|2021-06-18 09:36:40|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|0
1624009010000|2021-06-18 09:36:50|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1624009020000|2021-06-18 09:37:00|42025.4|42005.4|42030.4|42010.4|42030.4|42010.4|42025.4|42005.4|6
1624009030000|2021-06-18 09:37:10|42032.9|42012.9|42040.7|42020.7|42040.7|42020.7|42032.9|42012.9|11
1624009040000|2021-06-18 09:37:20|42042.9|42022.9|42047.5|42027.5|42047.5|42027.5|42042.9|42022.9|0
1624009050000|2021-06-18 09:37:30|42045.4|42025.4|42039|42019|42047.5|42027.5|42039|42019|0
1624009060000|2021-06-18 09:37:40|42043.2|42023.2|42042.9|42022.9|42043.2|42023.2|42042.9|42022.9|2
1624009070000|2021-06-18 09:37:50|42038.2|42018.2|42040.7|42020.7|42040.7|42020.7|42038.2|42018.2|0
1624009080000|2021-06-18 09:38:00|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42038.2|42018.2|4
1624009090000|2021-06-18 09:38:10|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42043.2|42023.2|0
1624009100000|2021-06-18 09:38:20|42043.2|42023.2|42042.9|42022.9|42045.4|42025.4|42040.7|42020.7|3
1624009110000|2021-06-18 09:38:30|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|0
1624009120000|2021-06-18 09:38:40|42045.4|42025.4|42043.2|42023.2|42045.7|42025.7|42043.2|42023.2|2
1624009130000|2021-06-18 09:38:50|42045.4|42025.4|42047.9|42027.9|42050|42030|42043.2|42023.2|0
1624009140000|2021-06-18 09:39:00|42045.4|42025.4|42045.4|42025.4|42047.5|42027.5|42045.4|42025.4|1
1624009150000|2021-06-18 09:39:10|42047.5|42027.5|42047.9|42027.9|42047.9|42027.9|42045.4|42025.4|0
1624009160000|2021-06-18 09:39:20|42045.4|42025.4|42045.7|42025.7|42045.7|42025.7|42045.4|42025.4|4
1624009170000|2021-06-18 09:39:30|42047.9|42027.9|42048.2|42028.2|42048.2|42028.2|42045.7|42025.7|3
1624009180000|2021-06-18 09:39:40|42050.4|42030.4|42045.7|42025.7|42050.4|42030.4|42045.4|42025.4|7
1624009190000|2021-06-18 09:39:50|42046.1|42026.1|42060.4|42040.4|42060.4|42040.4|42046.1|42026.1|5
1624009200000|2021-06-18 09:40:00|42058.3|42038.3|42066.1|42046.1|42068.6|42048.6|42058.3|42038.3|9
1624009210000|2021-06-18 09:40:10|42068.3|42048.3|42072.5|42052.5|42072.5|42052.5|42065.8|42045.8|9
1624009220000|2021-06-18 09:40:20|42072.9|42052.9|42092.9|42072.9|42093.6|42073.6|42072.9|42052.9|25
1624009230000|2021-06-18 09:40:30|42090.8|42070.8|42090.8|42070.8|42095.4|42075.4|42090.8|42070.8|5
1624009240000|2021-06-18 09:40:40|42093.3|42073.3|42090.8|42070.8|42095.4|42075.4|42090.8|42070.8|3
1624009250000|2021-06-18 09:40:50|42092.9|42072.9|42100.4|42080.4|42100.4|42080.4|42092.9|42072.9|24
1624009260000|2021-06-18 09:41:00|||||||||2
1624009270000|2021-06-18 09:41:10|42102.5|42082.5|42103.6|42083.6|42107.9|42087.9|42102.5|42082.5|13
1624009280000|2021-06-18 09:41:20|42105.8|42085.8|42103.3|42083.3|42106.1|42086.1|42103.3|42083.3|3
1624009290000|2021-06-18 09:41:30|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|11
1624009300000|2021-06-18 09:41:40|42095.4|42075.4|42089|42069|42095.4|42075.4|42089|42069|1
1624009310000|2021-06-18 09:41:50|42091.1|42071.1|42092.9|42072.9|42092.9|42072.9|42090.8|42070.8|4
1624009320000|2021-06-18 09:42:00|42090.8|42070.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|5
1624009330000|2021-06-18 09:42:10|42086.1|42066.1|42085.4|42065.4|42086.1|42066.1|42083.6|42063.6|2
1624009340000|2021-06-18 09:42:20|42083.3|42063.3|42085.8|42065.8|42085.8|42065.8|42083.3|42063.3|1
1624009360000|2021-06-18 09:42:40|42085.4|42065.4|42082.9|42062.9|42085.4|42065.4|42080.8|42060.8|1
1624009370000|2021-06-18 09:42:50|42080.8|42060.8|42080.8|42060.8|42082.9|42062.9|42078.6|42058.6|0
1624009380000|2021-06-18 09:43:00|42078.6|42058.6|42078.3|42058.3|42078.6|42058.6|42078.3|42058.3|7
1624009390000|2021-06-18 09:43:10|42077.9|42057.9|42078.3|42058.3|42078.3|42058.3|42075.8|42055.8|0
1624009400000|2021-06-18 09:43:20|42073.3|42053.3|42076.1|42056.1|42076.1|42056.1|42073.3|42053.3|3
1624009410000|2021-06-18 09:43:30|42080.8|42060.8|42080.8|42060.8|42082.9|42062.9|42080.8|42060.8|2
1624009420000|2021-06-18 09:43:40|42083.3|42063.3|42088.3|42068.3|42088.3|42068.3|42083.3|42063.3|5
1624009430000|2021-06-18 09:43:50|42090.4|42070.4|42090.8|42070.8|42091.1|42071.1|42090.4|42070.4|2
1624009440000|2021-06-18 09:44:00|42093.3|42073.3|42093.3|42073.3|42095.4|42075.4|42092.9|42072.9|4
1624009450000|2021-06-18 09:44:10|42095.4|42075.4|42090.8|42070.8|42095.4|42075.4|42090.8|42070.8|5
1624009460000|2021-06-18 09:44:20|||||||||2
1624009470000|2021-06-18 09:44:30|42091.1|42071.1|42090.8|42070.8|42091.1|42071.1|42090.8|42070.8|1
1624009480000|2021-06-18 09:44:40|42091.1|42071.1|42097.9|42077.9|42097.9|42077.9|42090.8|42070.8|6
1624009490000|2021-06-18 09:44:50|42095.4|42075.4|42095.8|42075.8|42097.5|42077.5|42095.4|42075.4|2
1624009500000|2021-06-18 09:45:00|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|0
1624009510000|2021-06-18 09:45:10|42095|42075|42095.8|42075.8|42095.8|42075.8|42093.6|42073.6|3
1624009520000|2021-06-18 09:45:20|42093.6|42073.6|42083.6|42063.6|42093.6|42073.6|42083.6|42063.6|8
1624009530000|2021-06-18 09:45:30|42081.1|42061.1|42083.6|42063.6|42083.6|42063.6|42081.1|42061.1|0
1624009540000|2021-06-18 09:45:40|42081.1|42061.1|42077.9|42057.9|42081.1|42061.1|42077.9|42057.9|2
1624009550000|2021-06-18 09:45:50|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42073.3|42053.3|0
1624009560000|2021-06-18 09:46:00|42073.3|42053.3|42070.4|42050.4|42073.3|42053.3|42070.4|42050.4|2
1624009570000|2021-06-18 09:46:10|42070.8|42050.8|42068.6|42048.6|42072.9|42052.9|42068.6|42048.6|2
1624009580000|2021-06-18 09:46:20|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|0
1624009590000|2021-06-18 09:46:30|42068.6|42048.6|42068.6|42048.6|42071.1|42051.1|42068.6|42048.6|1
1624009600000|2021-06-18 09:46:40|42070.8|42050.8|42068.6|42048.6|42070.8|42050.8|42068.6|42048.6|0
1624009610000|2021-06-18 09:46:50|42068.3|42048.3|42070.8|42050.8|42070.8|42050.8|42068.3|42048.3|1
1624009620000|2021-06-18 09:47:00|42068.3|42048.3|42092.9|42072.9|42092.9|42072.9|42068.3|42048.3|9
1624009630000|2021-06-18 09:47:10|42092.5|42072.5|42092.9|42072.9|42093.3|42073.3|42088.3|42068.3|6
1624009640000|2021-06-18 09:47:20|||||||||1
1624009650000|2021-06-18 09:47:30|42088.3|42068.3|42086.1|42066.1|42088.3|42068.3|42086.1|42066.1|2
1624009660000|2021-06-18 09:47:40|42088.3|42068.3|42088.6|42068.6|42088.6|42068.6|42088.3|42068.3|1
1624009670000|2021-06-18 09:47:50|42089|42069|42088.6|42068.6|42089|42069|42088.6|42068.6|1
1624009680000|2021-06-18 09:48:00|42090.8|42070.8|42088.6|42068.6|42090.8|42070.8|42088.6|42068.6|0
1624009690000|2021-06-18 09:48:10|42089|42069|42088.3|42068.3|42089|42069|42088.3|42068.3|1
1624009700000|2021-06-18 09:48:20|42086.1|42066.1|42088.3|42068.3|42088.3|42068.3|42086.1|42066.1|1
1624009710000|2021-06-18 09:48:30|42085.8|42065.8|42087.9|42067.9|42088.3|42068.3|42083.6|42063.6|1
1624009720000|2021-06-18 09:48:40|42083.6|42063.6|42083.3|42063.3|42083.6|42063.6|42083.3|42063.3|1
1624009730000|2021-06-18 09:48:50|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|0
1624009740000|2021-06-18 09:49:00|42081.1|42061.1|42080.8|42060.8|42083.3|42063.3|42080.8|42060.8|1
1624009750000|2021-06-18 09:49:10|42080.4|42060.4|42068.6|42048.6|42080.4|42060.4|42068.6|42048.6|2
1624009760000|2021-06-18 09:49:20|42068.3|42048.3|42063.6|42043.6|42068.3|42048.3|42061.9|42041.9|4
1624009770000|2021-06-18 09:49:30|42066.1|42046.1|42071.1|42051.1|42073.3|42053.3|42066.1|42046.1|1
1624009790000|2021-06-18 09:49:50|42069|42049|42073.3|42053.3|42073.3|42053.3|42069|42049|0
1624009800000|2021-06-18 09:50:00|42071.1|42051.1|42057.9|42037.9|42071.1|42051.1|42055.8|42035.8|6
1624009810000|2021-06-18 09:50:10|42058.3|42038.3|42068.3|42048.3|42068.3|42048.3|42058.3|42038.3|3
1624009820000|2021-06-18 09:50:20|42063.6|42043.6|42063.6|42043.6|42068.3|42048.3|42063.6|42043.6|3
1624009830000|2021-06-18 09:50:30|42063.3|42043.3|42063.3|42043.3|42068.3|42048.3|42063.3|42043.3|5
1624009840000|2021-06-18 09:50:40|42065.4|42045.4|42063.6|42043.6|42065.4|42045.4|42062.9|42042.9|2
1624009850000|2021-06-18 09:50:50|42065.8|42045.8|42058.6|42038.6|42065.8|42045.8|42058.6|42038.6|1
1624009860000|2021-06-18 09:51:00|42056.1|42036.1|42058.3|42038.3|42058.3|42038.3|42056.1|42036.1|3
1624009870000|2021-06-18 09:51:10|42053.6|42033.6|42051.1|42031.1|42056.1|42036.1|42051.1|42031.1|3
1624009880000|2021-06-18 09:51:20|42048.6|42028.6|42048.3|42028.3|42048.6|42028.6|42043.3|42023.3|9
1624009890000|2021-06-18 09:51:30|42050.8|42030.8|42039|42019|42050.8|42030.8|42039|42019|2
1624009900000|2021-06-18 09:51:40|42036.1|42016.1|42043.3|42023.3|42043.3|42023.3|42033.6|42013.6|4
1624009910000|2021-06-18 09:51:50|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|0
1624009920000|2021-06-18 09:52:00|42038.3|42018.3|42047.9|42027.9|42047.9|42027.9|42038.3|42018.3|5
1624009930000|2021-06-18 09:52:10|42048.3|42028.3|42050.4|42030.4|42050.4|42030.4|42048.3|42028.3|2
1624009940000|2021-06-18 09:52:20|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|1
1624009950000|2021-06-18 09:52:30|42055.8|42035.8|42057.9|42037.9|42060|42040|42055.8|42035.8|1
1624009960000|2021-06-18 09:52:40|42060|42040|42060|42040|42060|42040|42057.9|42037.9|0
1624009970000|2021-06-18 09:52:50|42060.4|42040.4|42053.3|42033.3|42063.3|42043.3|42052.9|42032.9|5
1624009990000|2021-06-18 09:53:10|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|3
1624010000000|2021-06-18 09:53:20|42056.1|42036.1|42053.3|42033.3|42056.1|42036.1|42053.3|42033.3|4
1624010010000|2021-06-18 09:53:30|42048.3|42028.3|42043.3|42023.3|42048.3|42028.3|42043.3|42023.3|6
1624010020000|2021-06-18 09:53:40|42041.1|42021.1|42041.1|42021.1|42043.3|42023.3|42041.1|42021.1|3
1624010030000|2021-06-18 09:53:50|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42038.6|42018.6|6
1624010040000|2021-06-18 09:54:00|42043.6|42023.6|42043.6|42023.6|42045.8|42025.8|42043.3|42023.3|4
1624010050000|2021-06-18 09:54:10|42044|42024|42043.6|42023.6|42046.1|42026.1|42043.3|42023.3|2
1624010060000|2021-06-18 09:54:20|42043.3|42023.3|42040|42020|42043.6|42023.6|42038.3|42018.3|246
1624010070000|2021-06-18 09:54:30|42037.9|42017.9|42037.9|42017.9|42040.4|42020.4|42037.9|42017.9|0
1624010080000|2021-06-18 09:54:40|42037.5|42017.5|42037.9|42017.9|42040.4|42020.4|42037.5|42017.5|0
1624010090000|2021-06-18 09:54:50|42038.3|42018.3|42040.4|42020.4|42040.4|42020.4|42038.3|42018.3|3
1624010100000|2021-06-18 09:55:00|42042.5|42022.5|42047.9|42027.9|42047.9|42027.9|42042.5|42022.5|2
1624010110000|2021-06-18 09:55:10|42050.4|42030.4|42052.9|42032.9|42052.9|42032.9|42050.4|42030.4|0
1624010120000|2021-06-18 09:55:20|42055.8|42035.8|42058.3|42038.3|42058.3|42038.3|42055.8|42035.8|0
1624010130000|2021-06-18 09:55:30|42060.4|42040.4|42067.5|42047.5|42071.7|42051.7|42060.4|42040.4|18
1624010140000|2021-06-18 09:55:40|42067.9|42047.9|42072.5|42052.5|42072.5|42052.5|42067.9|42047.9|7
1624010150000|2021-06-18 09:55:50|42070.4|42050.4|42067.9|42047.9|42070.4|42050.4|42067.5|42047.5|7
1624010160000|2021-06-18 09:56:00|42067.5|42047.5|42062.1|42042.1|42067.5|42047.5|42062.1|42042.1|3
1624010170000|2021-06-18 09:56:10|42062.5|42042.5|42065|42045|42065|42045|42062.5|42042.5|4
1624010180000|2021-06-18 09:56:20|42062.9|42042.9|42062.9|42042.9|42065|42045|42062.5|42042.5|7
1624010190000|2021-06-18 09:56:30|42067.1|42047.1|42067.5|42047.5|42067.5|42047.5|42062.9|42042.9|1
1624010200000|2021-06-18 09:56:40|42067.1|42047.1|42057.5|42037.5|42067.1|42047.1|42057.5|42037.5|8
1624010210000|2021-06-18 09:56:50|42057.9|42037.9|42062.1|42042.1|42062.5|42042.5|42057.9|42037.9|1
1624010220000|2021-06-18 09:57:00|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|0
1624010230000|2021-06-18 09:57:10|42055.4|42035.4|42054.6|42034.6|42055.4|42035.4|42054.6|42034.6|2
1624010240000|2021-06-18 09:57:20|42055|42035|42050|42030|42055|42035|42050|42030|1
1624010250000|2021-06-18 09:57:30|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.1|42027.1|3
1624010260000|2021-06-18 09:57:40|42052.1|42032.1|42052.5|42032.5|42052.5|42032.5|42052.1|42032.1|3
1624010270000|2021-06-18 09:57:50|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|0
1624010290000|2021-06-18 09:58:10|42055|42035|42054.6|42034.6|42055|42035|42054.6|42034.6|2
1624010300000|2021-06-18 09:58:20|||||||||7
1624010310000|2021-06-18 09:58:30|42052.5|42032.5|42042.5|42022.5|42052.5|42032.5|42042.5|42022.5|7
1624010320000|2021-06-18 09:58:40|42042.1|42022.1|42040|42020|42042.5|42022.5|42040|42020|7
1624010330000|2021-06-18 09:58:50|42037.9|42017.9|42042.5|42022.5|42044.6|42024.6|42037.9|42017.9|2
1624010350000|2021-06-18 09:59:10|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|2
1624010360000|2021-06-18 09:59:20|42047.9|42027.9|42043.3|42023.3|42047.9|42027.9|42043.3|42023.3|7
1624010370000|2021-06-18 09:59:30|42047.5|42027.5|42038.3|42018.3|42047.5|42027.5|42038.3|42018.3|2
1624010380000|2021-06-18 09:59:40|42040.4|42020.4|42037.9|42017.9|42042.5|42022.5|42037.9|42017.9|2
1624010390000|2021-06-18 09:59:50|42037.5|42017.5|42037.9|42017.9|42037.9|42017.9|42035.4|42015.4|0
1624010400000|2021-06-18 10:00:00|42037.5|42017.5|42037.9|42017.9|42040.4|42020.4|42035.4|42015.4|5
1624010410000|2021-06-18 10:00:10|42037.5|42017.5|42037.5|42017.5|42037.9|42017.9|42037.5|42017.5|1
1624010420000|2021-06-18 10:00:20|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|1
1624010430000|2021-06-18 10:00:30|42030|42010|42025.8|42005.8|42030|42010|42025.8|42005.8|3
1624010450000|2021-06-18 10:00:50|42025.4|42005.4|42027.9|42007.9|42027.9|42007.9|42025|42005|6
1624010460000|2021-06-18 10:01:00|42027.5|42007.5|42027.5|42007.5|42027.9|42007.9|42025.4|42005.4|2
1624010470000|2021-06-18 10:01:10|42025.4|42005.4|42027.5|42007.5|42027.5|42007.5|42025.4|42005.4|0
1624010480000|2021-06-18 10:01:20|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|1
1624010490000|2021-06-18 10:01:30|42027.5|42007.5|42007.9|41987.9|42027.5|42007.5|42007.5|41987.5|15
1624010500000|2021-06-18 10:01:40|42007.5|41987.5|42010.4|41990.4|42010.4|41990.4|42007.5|41987.5|5
1624010510000|2021-06-18 10:01:50|42012.5|41992.5|42007.9|41987.9|42012.5|41992.5|42007.9|41987.9|7
1624010520000|2021-06-18 10:02:00|42008.3|41988.3|42014.3|41994.3|42014.3|41994.3|42007.9|41987.9|10
1624010530000|2021-06-18 10:02:10|42012.1|41992.1|42012.5|41992.5|42014.3|41994.3|42010|41990|1
1624010540000|2021-06-18 10:02:20|42010|41990|42012.5|41992.5|42012.5|41992.5|42010|41990|1
1624010550000|2021-06-18 10:02:30|42014.6|41994.6|42012.9|41992.9|42014.6|41994.6|42012.5|41992.5|3
1624010560000|2021-06-18 10:02:40|42015|41995|42017.5|41997.5|42020|42000|42015|41995|2
1624010570000|2021-06-18 10:02:50|42017.9|41997.9|42020|42000|42020|42000|42017.9|41997.9|3
1624010580000|2021-06-18 10:03:00|42020.4|42000.4|42022.5|42002.5|42024.6|42004.6|42017.9|41997.9|8
1624010590000|2021-06-18 10:03:10|42024.6|42004.6|42025|42005|42025|42005|42022.9|42002.9|1
1624010600000|2021-06-18 10:03:20|||||||||2
1624010610000|2021-06-18 10:03:30|42027.1|42007.1|42025|42005|42027.1|42007.1|42024.6|42004.6|4
1624010620000|2021-06-18 10:03:40|42022.5|42002.5|42020.4|42000.4|42022.5|42002.5|42020.4|42000.4|6
1624010630000|2021-06-18 10:03:50|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|2
1624010640000|2021-06-18 10:04:00|42017.9|41997.9|42007.1|41987.1|42017.9|41997.9|42007.1|41987.1|11
1624010650000|2021-06-18 10:04:10|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|0
1624010660000|2021-06-18 10:04:20|42005.4|41985.4|42005|41985|42007.5|41987.5|42005|41985|3
1624010670000|2021-06-18 10:04:30|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|3
1624010680000|2021-06-18 10:04:40|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|42002.5|41982.5|7
1624010690000|2021-06-18 10:04:50|42002.5|41982.5|42002.9|41982.9|42002.9|41982.9|42002.5|41982.5|2
1624010700000|2021-06-18 10:05:00|42002.5|41982.5|41997.9|41977.9|42002.5|41982.5|41997.9|41977.9|5
1624010710000|2021-06-18 10:05:10|42000|41980|42000.4|41980.4|42002.5|41982.5|42000|41980|1
1624010720000|2021-06-18 10:05:20|42000|41980|42002.5|41982.5|42002.5|41982.5|42000|41980|0
1624010730000|2021-06-18 10:05:30|42000.4|41980.4|41997.9|41977.9|42002.9|41982.9|41997.9|41977.9|6
1624010740000|2021-06-18 10:05:40|41997.5|41977.5|42000|41980|42000.4|41980.4|41997.5|41977.5|3
1624010750000|2021-06-18 10:05:50|42000.4|41980.4|42000.4|41980.4|42002.9|41982.9|41997.9|41977.9|8
1624010760000|2021-06-18 10:06:00|41998.3|41978.3|41998.3|41978.3|42000.4|41980.4|41998.3|41978.3|7
1624010770000|2021-06-18 10:06:10|42000.4|41980.4|42002.5|41982.5|42002.5|41982.5|42000.4|41980.4|3
1624010780000|2021-06-18 10:06:20|42005|41985|42000|41980|42005|41985|42000|41980|2
1624010790000|2021-06-18 10:06:30|42000.4|41980.4|42002.5|41982.5|42002.5|41982.5|42000|41980|0
1624010800000|2021-06-18 10:06:40|42000|41980|42004.6|41984.6|42004.6|41984.6|42000|41980|6
1624010810000|2021-06-18 10:06:50|42005|41985|42005.4|41985.4|42007.9|41987.9|42005|41985|4
1624010820000|2021-06-18 10:07:00|42005|41985|42002.9|41982.9|42005|41985|42002.9|41982.9|2
1624010830000|2021-06-18 10:07:10|42000.8|41980.8|42002.5|41982.5|42002.5|41982.5|42000|41980|1
1624010840000|2021-06-18 10:07:20|42000.4|41980.4|42000.4|41980.4|42002.5|41982.5|42000|41980|4
1624010850000|2021-06-18 10:07:30|42002.5|41982.5|42002.9|41982.9|42002.9|41982.9|41997.9|41977.9|7
1624010860000|2021-06-18 10:07:40|42002.5|41982.5|41982.5|41962.5|42002.9|41982.9|41977.9|41957.9|24
1624010870000|2021-06-18 10:07:50|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.5|41962.5|4
1624010880000|2021-06-18 10:08:00|41982.5|41962.5|41985.4|41965.4|41985.4|41965.4|41982.5|41962.5|3
1624010890000|2021-06-18 10:08:10|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|5
1624010900000|2021-06-18 10:08:20|41985|41965|41980.4|41960.4|41985|41965|41980|41960|6
1624010910000|2021-06-18 10:08:30|41980|41960|41980|41960|41980|41960|41980|41960|7
1624010920000|2021-06-18 10:08:40|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41975.4|41955.4|4
1624010930000|2021-06-18 10:08:50|41982.9|41962.9|41982.5|41962.5|41982.9|41962.9|41982.5|41962.5|1
1624010940000|2021-06-18 10:09:00|41985|41965|41985|41965|41987.5|41967.5|41982.5|41962.5|3
1624010950000|2021-06-18 10:09:10|41985.4|41965.4|41987.5|41967.5|41987.5|41967.5|41985|41965|2
1624010960000|2021-06-18 10:09:20|41982.9|41962.9|41982.5|41962.5|41985|41965|41980.4|41960.4|1
1624010970000|2021-06-18 10:09:30|41980.4|41960.4|41985.4|41965.4|41985.4|41965.4|41980.4|41960.4|3
1624010980000|2021-06-18 10:09:40|41987.5|41967.5|41987.9|41967.9|41991.8|41971.8|41987.5|41967.5|10
1624010990000|2021-06-18 10:09:50|41987.5|41967.5|41983.3|41963.3|41987.5|41967.5|41983.3|41963.3|0
1624011000000|2021-06-18 10:10:00|41985.4|41965.4|41987.5|41967.5|41987.5|41967.5|41982.5|41962.5|6
1624011010000|2021-06-18 10:10:10|41990|41970|41990|41970|41990|41970|41990|41970|2
1624011020000|2021-06-18 10:10:20|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|2
1624011030000|2021-06-18 10:10:30|41990|41970|41992.5|41972.5|41992.5|41972.5|41990|41970|1
1624011040000|2021-06-18 10:10:40|41990.4|41970.4|41997.1|41977.1|41997.1|41977.1|41990.4|41970.4|1
1624011050000|2021-06-18 10:10:50|41995|41975|41997.5|41977.5|41997.5|41977.5|41995|41975|1
1624011060000|2021-06-18 10:11:00|41995.4|41975.4|41995.4|41975.4|41997.5|41977.5|41995.4|41975.4|1
1624011070000|2021-06-18 10:11:10|41993.3|41973.3|41992.9|41972.9|41993.3|41973.3|41992.9|41972.9|0
1624011080000|2021-06-18 10:11:20|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|2
1624011090000|2021-06-18 10:11:30|||||||||1
1624011100000|2021-06-18 10:11:40|41990|41970|41995|41975|41995|41975|41990|41970|0
1624011110000|2021-06-18 10:11:50|41997.1|41977.1|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|2
1624011120000|2021-06-18 10:12:00|41997.5|41977.5|41994.6|41974.6|41997.5|41977.5|41994.3|41974.3|3
1624011130000|2021-06-18 10:12:10|41992.5|41972.5|41992.1|41972.1|41992.5|41972.5|41992.1|41972.1|2
1624011140000|2021-06-18 10:12:20|41994.3|41974.3|41994.6|41974.6|41994.6|41974.6|41994.3|41974.3|0
1624011150000|2021-06-18 10:12:30|41992.5|41972.5|41994.6|41974.6|41994.6|41974.6|41992.5|41972.5|4
1624011160000|2021-06-18 10:12:40|41994.3|41974.3|41995|41975|41995|41975|41994.3|41974.3|3
1624011170000|2021-06-18 10:12:50|41992.9|41972.9|41992.9|41972.9|41995|41975|41992.9|41972.9|2
1624011180000|2021-06-18 10:13:00|41995|41975|41990.4|41970.4|41995|41975|41988.3|41968.3|9
1624011190000|2021-06-18 10:13:10|41990|41970|41982.9|41962.9|41990.4|41970.4|41980.8|41960.8|7
1624011200000|2021-06-18 10:13:20|41980.8|41960.8|41982.5|41962.5|41982.9|41962.9|41978.3|41958.3|3
1624011210000|2021-06-18 10:13:30|41985|41965|41982.5|41962.5|41985|41965|41982.5|41962.5|2
1624011220000|2021-06-18 10:13:40|41980|41960|41980|41960|41985|41965|41980|41960|0
1624011230000|2021-06-18 10:13:50|41982.1|41962.1|41980|41960|41982.5|41962.5|41980|41960|0
1624011240000|2021-06-18 10:14:00|41977.5|41957.5|41979.6|41959.6|41979.6|41959.6|41977.5|41957.5|4
1624011250000|2021-06-18 10:14:10|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|41979.6|41959.6|0
1624011260000|2021-06-18 10:14:20|41983.9|41963.9|41987.1|41967.1|41987.5|41967.5|41979.6|41959.6|16
1624011270000|2021-06-18 10:14:30|41985|41965|41982.5|41962.5|41987.5|41967.5|41980.4|41960.4|15
1624011280000|2021-06-18 10:14:40|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.5|41957.5|7
1624011290000|2021-06-18 10:14:50|41980|41960|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|0
1624011300000|2021-06-18 10:15:00|||||||||4
1624011310000|2021-06-18 10:15:10|41980|41960|41977.9|41957.9|41980|41960|41977.9|41957.9|0
1624011320000|2021-06-18 10:15:20|41977.5|41957.5|41977.9|41957.9|41977.9|41957.9|41977.5|41957.5|3
1624011330000|2021-06-18 10:15:30|41977.5|41957.5|41977.5|41957.5|41977.9|41957.9|41972.9|41952.9|9
1624011340000|2021-06-18 10:15:40|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|3
1624011350000|2021-06-18 10:15:50|41980|41960|41980|41960|41980|41960|41977.9|41957.9|4
1624011360000|2021-06-18 10:16:00|41977.9|41957.9|41975|41955|41977.9|41957.9|41975|41955|4
1624011370000|2021-06-18 10:16:10|41977.1|41957.1|41977.9|41957.9|41977.9|41957.9|41975|41955|5
1624011380000|2021-06-18 10:16:20|41978.3|41958.3|41982.9|41962.9|41982.9|41962.9|41978.3|41958.3|3
1624011390000|2021-06-18 10:16:30|||||||||7
1624011400000|2021-06-18 10:16:40|41980|41960|41980|41960|41985|41965|41980|41960|10
1624011410000|2021-06-18 10:16:50|41977.9|41957.9|41980|41960|41980|41960|41977.9|41957.9|1
1624011420000|2021-06-18 10:17:00|41977.9|41957.9|41982.9|41962.9|41982.9|41962.9|41977.9|41957.9|2
1624011430000|2021-06-18 10:17:10|41983.3|41963.3|41989.6|41969.6|41989.6|41969.6|41983.3|41963.3|1
1624011440000|2021-06-18 10:17:20|41987.5|41967.5|41989.6|41969.6|41989.6|41969.6|41987.5|41967.5|1
1624011450000|2021-06-18 10:17:30|41990|41970|41990|41970|41992.5|41972.5|41990|41970|8
1624011460000|2021-06-18 10:17:40|41989.6|41969.6|41985.4|41965.4|41989.6|41969.6|41985.4|41965.4|1
1624011470000|2021-06-18 10:17:50|41983.3|41963.3|41985.4|41965.4|41985.4|41965.4|41983.3|41963.3|3
1624011480000|2021-06-18 10:18:00|41987.5|41967.5|41990|41970|41990|41970|41985.4|41965.4|7
1624011490000|2021-06-18 10:18:10|41987.5|41967.5|41983.3|41963.3|41987.5|41967.5|41983.3|41963.3|4
1624011500000|2021-06-18 10:18:20|41985.4|41965.4|41983.3|41963.3|41985.4|41965.4|41983.3|41963.3|0
1624011510000|2021-06-18 10:18:30|41985.4|41965.4|41983.3|41963.3|41985.4|41965.4|41983.3|41963.3|5
1624011520000|2021-06-18 10:18:40|41985.4|41965.4|41985|41965|41987.5|41967.5|41983.3|41963.3|1
1624011530000|2021-06-18 10:18:50|41982.9|41962.9|41985|41965|41985|41965|41982.5|41962.5|0
1624011540000|2021-06-18 10:19:00|41982.9|41962.9|41982.9|41962.9|41987.5|41967.5|41982.9|41962.9|2
1624011550000|2021-06-18 10:19:10|41985|41965|41980.4|41960.4|41985|41965|41980.4|41960.4|5
1624011560000|2021-06-18 10:19:20|41978.3|41958.3|41972.5|41952.5|41978.3|41958.3|41972.5|41952.5|4
1624011570000|2021-06-18 10:19:30|41972.9|41952.9|41979.6|41959.6|41979.6|41959.6|41972.5|41952.5|13
1624011580000|2021-06-18 10:19:40|41977.5|41957.5|41979.6|41959.6|41979.6|41959.6|41977.5|41957.5|3
1624011590000|2021-06-18 10:19:50|41980|41960|41985|41965|41985|41965|41980|41960|3
1624011600000|2021-06-18 10:20:00|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|0
1624011610000|2021-06-18 10:20:10|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41980.4|41960.4|2
1624011620000|2021-06-18 10:20:20|41982.9|41962.9|41982.9|41962.9|41987.5|41967.5|41982.9|41962.9|3
1624011630000|2021-06-18 10:20:30|41980.8|41960.8|41980.8|41960.8|41982.9|41962.9|41980.8|41960.8|0
1624011640000|2021-06-18 10:20:40|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|1
1624011650000|2021-06-18 10:20:50|41982.5|41962.5|41977.9|41957.9|41982.5|41962.5|41977.9|41957.9|0
1624011660000|2021-06-18 10:21:00|41980|41960|41977.9|41957.9|41982.5|41962.5|41977.9|41957.9|0
1624011670000|2021-06-18 10:21:10|41975.8|41955.8|41975|41955|41977.9|41957.9|41975|41955|5
1624011680000|2021-06-18 10:21:20|41974.7|41954.7|41972.5|41952.5|41974.7|41954.7|41970.4|41950.4|8
1624011690000|2021-06-18 10:21:30|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41972.5|41952.5|2
1624011700000|2021-06-18 10:21:40|41972.5|41952.5|41977.2|41957.2|41977.2|41957.2|41972.5|41952.5|2
1624011710000|2021-06-18 10:21:50|41975|41955|41977.2|41957.2|41977.2|41957.2|41975|41955|1
1624011720000|2021-06-18 10:22:00|41975|41955|41977.5|41957.5|41977.5|41957.5|41975|41955|3
1624011730000|2021-06-18 10:22:10|41979.7|41959.7|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|2
1624011740000|2021-06-18 10:22:20|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|2
1624011750000|2021-06-18 10:22:30|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|2
1624011780000|2021-06-18 10:23:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|2
1624011790000|2021-06-18 10:23:10|42000.4|41980.4|42002.9|41982.9|42007.2|41987.2|42000.4|41980.4|9
1624011800000|2021-06-18 10:23:20|42002.5|41982.5|42007.5|41987.5|42007.5|41987.5|42002.5|41982.5|0
1624011810000|2021-06-18 10:23:30|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|5
1624011820000|2021-06-18 10:23:40|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|1
1624011830000|2021-06-18 10:23:50|41997.5|41977.5|41997.5|41977.5|42000|41980|41995.4|41975.4|1
1624011840000|2021-06-18 10:24:00|41995.4|41975.4|41995.4|41975.4|41997.5|41977.5|41995.4|41975.4|1
1624011850000|2021-06-18 10:24:10|||||||||2
1624011870000|2021-06-18 10:24:30|41993.3|41973.3|41992.9|41972.9|41993.3|41973.3|41991.2|41971.2|0
1624011880000|2021-06-18 10:24:40|41990.8|41970.8|41990.4|41970.4|41990.8|41970.8|41990.4|41970.4|1
1624011890000|2021-06-18 10:24:50|41990|41970|41990|41970|41992.5|41972.5|41990|41970|3
1624011900000|2021-06-18 10:25:00|41987.9|41967.9|41987.5|41967.5|41987.9|41967.9|41987.5|41967.5|0
1624011910000|2021-06-18 10:25:10|41985.4|41965.4|41990.4|41970.4|41990.4|41970.4|41985.4|41965.4|4
1624011920000|2021-06-18 10:25:20|41992.5|41972.5|41994.7|41974.7|41996.8|41976.8|41992.5|41972.5|1
1624011930000|2021-06-18 10:25:30|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|0
1624011940000|2021-06-18 10:25:40|41992.5|41972.5|41995|41975|41995|41975|41992.5|41972.5|1
1624011950000|2021-06-18 10:25:50|41997.2|41977.2|41997.5|41977.5|41997.5|41977.5|41992.5|41972.5|3
1624011960000|2021-06-18 10:26:00|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|3
1624011980000|2021-06-18 10:26:20|41995|41975|41992.9|41972.9|41995|41975|41992.9|41972.9|0
1624011990000|2021-06-18 10:26:30|41995|41975|41995|41975|41995.4|41975.4|41992.9|41972.9|0
1624012000000|2021-06-18 10:26:40|41992.9|41972.9|41992.9|41972.9|41995|41975|41992.9|41972.9|1
1624012010000|2021-06-18 10:26:50|41995|41975|41992.9|41972.9|41995|41975|41992.9|41972.9|1
1624012020000|2021-06-18 10:27:00|41992.5|41972.5|41985.4|41965.4|41992.5|41972.5|41985.4|41965.4|4
1624012030000|2021-06-18 10:27:10|41985|41965|41987.5|41967.5|41987.5|41967.5|41985|41965|0
1624012050000|2021-06-18 10:27:30|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|1
1624012060000|2021-06-18 10:27:40|41984.7|41964.7|41987.5|41967.5|41987.5|41967.5|41982.9|41962.9|1
1624012070000|2021-06-18 10:27:50|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|1
1624012080000|2021-06-18 10:28:00|41985.4|41965.4|41989.7|41969.7|41989.7|41969.7|41985.4|41965.4|1
1624012090000|2021-06-18 10:28:10|41987.5|41967.5|41989.7|41969.7|41989.7|41969.7|41987.5|41967.5|0
1624012100000|2021-06-18 10:28:20|41987.5|41967.5|41987.9|41967.9|41990|41970|41987.5|41967.5|1
1624012110000|2021-06-18 10:28:30|41990|41970|41990|41970|41990|41970|41990|41970|0
1624012120000|2021-06-18 10:28:40|41990.4|41970.4|41992.5|41972.5|41992.5|41972.5|41990|41970|0
1624012130000|2021-06-18 10:28:50|41990|41970|41992.2|41972.2|41992.5|41972.5|41990|41970|3
1624012140000|2021-06-18 10:29:00|41990|41970|41987.5|41967.5|41990|41970|41987.5|41967.5|0
1624012150000|2021-06-18 10:29:10|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|4
1624012160000|2021-06-18 10:29:20|41983.3|41963.3|41982.9|41962.9|41985.4|41965.4|41982.9|41962.9|0
1624012170000|2021-06-18 10:29:30|41982.5|41962.5|41980.4|41960.4|41982.5|41962.5|41980.4|41960.4|2
1624012190000|2021-06-18 10:29:50|41978.3|41958.3|41980.4|41960.4|41980.4|41960.4|41978.3|41958.3|0
1624012200000|2021-06-18 10:30:00|41978.3|41958.3|41972.9|41952.9|41980.4|41960.4|41972.9|41952.9|6
1624012210000|2021-06-18 10:30:10|41972.5|41952.5|41977.5|41957.5|41977.5|41957.5|41972.5|41952.5|11
1624012220000|2021-06-18 10:30:20|41975.4|41955.4|41977.5|41957.5|41977.5|41957.5|41975.4|41955.4|0
1624012230000|2021-06-18 10:30:30|41977.2|41957.2|41977.9|41957.9|41977.9|41957.9|41975.4|41955.4|6
1624012240000|2021-06-18 10:30:40|41980.4|41960.4|41987.5|41967.5|41987.5|41967.5|41980.4|41960.4|14
1624012250000|2021-06-18 10:30:50|41985|41965|41985|41965|41985|41965|41985|41965|9
1624012260000|2021-06-18 10:31:00|41987.2|41967.2|41987.5|41967.5|41987.5|41967.5|41984.7|41964.7|3
1624012270000|2021-06-18 10:31:10|41987.2|41967.2|41987.2|41967.2|41987.5|41967.5|41987.2|41967.2|0
1624012280000|2021-06-18 10:31:20|41987.5|41967.5|41989.7|41969.7|41989.7|41969.7|41987.5|41967.5|0
1624012290000|2021-06-18 10:31:30|41987.5|41967.5|41992.5|41972.5|41992.5|41972.5|41987.5|41967.5|8
1624012300000|2021-06-18 10:31:40|41990.4|41970.4|41994.7|41974.7|41994.7|41974.7|41990.4|41970.4|4
1624012310000|2021-06-18 10:31:50|41992.5|41972.5|41989.7|41969.7|41992.5|41972.5|41989.7|41969.7|1
1624012320000|2021-06-18 10:32:00|41987.5|41967.5|41985.4|41965.4|41987.5|41967.5|41982.9|41962.9|1
1624012330000|2021-06-18 10:32:10|41982.9|41962.9|41982.9|41962.9|41985.4|41965.4|41982.9|41962.9|0
1624012340000|2021-06-18 10:32:20|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1624012350000|2021-06-18 10:32:30|41985|41965|41985.4|41965.4|41985.4|41965.4|41985|41965|2
1624012360000|2021-06-18 10:32:40|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|1
1624012370000|2021-06-18 10:32:50|41987.9|41967.9|41987.5|41967.5|41990.4|41970.4|41987.5|41967.5|2
1624012380000|2021-06-18 10:33:00|41987.9|41967.9|41990|41970|41990|41970|41985.4|41965.4|1
1624012390000|2021-06-18 10:33:10|41987.9|41967.9|41990|41970|41990|41970|41987.9|41967.9|1
1624012400000|2021-06-18 10:33:20|41987.9|41967.9|41990|41970|41990|41970|41987.9|41967.9|2
1624012410000|2021-06-18 10:33:30|41987.5|41967.5|41987.9|41967.9|41987.9|41967.9|41987.5|41967.5|0
1624012420000|2021-06-18 10:33:40|41990|41970|41985.4|41965.4|41990|41970|41985|41965|5
1624012430000|2021-06-18 10:33:50|41985|41965|41985|41965|41985.4|41965.4|41985|41965|0
1624012440000|2021-06-18 10:34:00|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|3
1624012450000|2021-06-18 10:34:10|41982.5|41962.5|41980.4|41960.4|41982.5|41962.5|41980.4|41960.4|2
1624012460000|2021-06-18 10:34:20|41982.5|41962.5|41985.4|41965.4|41985.4|41965.4|41982.5|41962.5|4
1624012470000|2021-06-18 10:34:30|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1624012480000|2021-06-18 10:34:40|41985.4|41965.4|41987.5|41967.5|41987.5|41967.5|41985|41965|3
1624012490000|2021-06-18 10:34:50|41985|41965|41987.5|41967.5|41987.5|41967.5|41985|41965|1
1624012500000|2021-06-18 10:35:00|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|2
1624012510000|2021-06-18 10:35:10|41990|41970|41987.5|41967.5|41990|41970|41985.4|41965.4|0
1624012520000|2021-06-18 10:35:20|41990|41970|41987.5|41967.5|41990.4|41970.4|41987.5|41967.5|2
1624012530000|2021-06-18 10:35:30|41985.4|41965.4|41987.5|41967.5|41987.5|41967.5|41985.4|41965.4|0
1624012540000|2021-06-18 10:35:40|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|0
1624012550000|2021-06-18 10:35:50|41985|41965|41985.4|41965.4|41985.4|41965.4|41985|41965|1
1624012560000|2021-06-18 10:36:00|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1624012570000|2021-06-18 10:36:10|41985.4|41965.4|41984.7|41964.7|41985.4|41965.4|41984.7|41964.7|2
1624012590000|2021-06-18 10:36:30|41982.5|41962.5|41980.4|41960.4|41982.5|41962.5|41980.4|41960.4|2
1624012600000|2021-06-18 10:36:40|41982.5|41962.5|41979.7|41959.7|41982.5|41962.5|41977.5|41957.5|2
1624012610000|2021-06-18 10:36:50|41977.5|41957.5|41975.4|41955.4|41980|41960|41975|41955|8
1624012620000|2021-06-18 10:37:00|41977.5|41957.5|41982.9|41962.9|41982.9|41962.9|41977.5|41957.5|11
1624012630000|2021-06-18 10:37:10|41982.5|41962.5|41985.4|41965.4|41987.5|41967.5|41982.5|41962.5|18
1624012640000|2021-06-18 10:37:20|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41985.4|41965.4|1
1624012650000|2021-06-18 10:37:30|41989.7|41969.7|41985|41965|41989.7|41969.7|41985|41965|1
1624012660000|2021-06-18 10:37:40|41985.4|41965.4|41985|41965|41987.5|41967.5|41985|41965|0
1624012680000|2021-06-18 10:38:00|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|1
1624012690000|2021-06-18 10:38:10|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1624012700000|2021-06-18 10:38:20|41980.4|41960.4|41977.5|41957.5|41980.4|41960.4|41977.5|41957.5|2
1624012710000|2021-06-18 10:38:30|41975.4|41955.4|41977.5|41957.5|41977.5|41957.5|41975.4|41955.4|1
1624012720000|2021-06-18 10:38:40|41977.2|41957.2|41974.7|41954.7|41977.5|41957.5|41974.7|41954.7|6
1624012730000|2021-06-18 10:38:50|41970.4|41950.4|41972.9|41952.9|41975|41955|41970.4|41950.4|8
1624012740000|2021-06-18 10:39:00|41975|41955|41981.8|41961.8|41984.3|41964.3|41972.9|41952.9|9
1624012750000|2021-06-18 10:39:10|41979.7|41959.7|41984.7|41964.7|41984.7|41964.7|41979.7|41959.7|2
1624012760000|2021-06-18 10:39:20|41985|41965|41984.7|41964.7|41985|41965|41984.7|41964.7|3
1624012770000|2021-06-18 10:39:30|||||||||2
1624012780000|2021-06-18 10:39:40|41982.5|41962.5|41980.4|41960.4|41982.5|41962.5|41980.4|41960.4|5
1624012790000|2021-06-18 10:39:50|41978.3|41958.3|41978.3|41958.3|41980.4|41960.4|41978.3|41958.3|2
1624012800000|2021-06-18 10:40:00|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|8
1624012810000|2021-06-18 10:40:10|41975.4|41955.4|41972.5|41952.5|41975.4|41955.4|41972.5|41952.5|1
1624012820000|2021-06-18 10:40:20|41972.9|41952.9|41977.5|41957.5|41977.5|41957.5|41972.5|41952.5|4
1624012830000|2021-06-18 10:40:30|41975.4|41955.4|41977.5|41957.5|41977.5|41957.5|41975.4|41955.4|2
1624012840000|2021-06-18 10:40:40|41972.5|41952.5|41977.5|41957.5|41977.5|41957.5|41972.5|41952.5|8
1624012850000|2021-06-18 10:40:50|41975.4|41955.4|41975.4|41955.4|41977.5|41957.5|41975.4|41955.4|8
1624012860000|2021-06-18 10:41:00|41974.7|41954.7|41972.9|41952.9|41975|41955|41972.5|41952.5|4
1624012870000|2021-06-18 10:41:10|41972.5|41952.5|41972.9|41952.9|41972.9|41952.9|41972.5|41952.5|0
1624012880000|2021-06-18 10:41:20|41975|41955|41972.5|41952.5|41975|41955|41972.5|41952.5|3
1624012890000|2021-06-18 10:41:30|41975|41955|41975|41955|41977.5|41957.5|41972.5|41952.5|2
1624012900000|2021-06-18 10:41:40|41972.5|41952.5|41970.8|41950.8|41973.3|41953.3|41970.8|41950.8|7
1624012920000|2021-06-18 10:42:00|||||||||1
1624012930000|2021-06-18 10:42:10|41971.2|41951.2|41973.3|41953.3|41973.3|41953.3|41971.2|41951.2|1
1624012940000|2021-06-18 10:42:20|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41968.3|41948.3|2
1624012950000|2021-06-18 10:42:30|41968.3|41948.3|41973.3|41953.3|41973.3|41953.3|41968.3|41948.3|1
1624012960000|2021-06-18 10:42:40|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|1
1624012970000|2021-06-18 10:42:50|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|1
1624012980000|2021-06-18 10:43:00|41977.9|41957.9|41978.3|41958.3|41978.3|41958.3|41977.9|41957.9|2
1624012990000|2021-06-18 10:43:10|41977.9|41957.9|41973.7|41953.7|41977.9|41957.9|41973.7|41953.7|3
1624013000000|2021-06-18 10:43:20|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|0
1624013010000|2021-06-18 10:43:30|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|1
1624013020000|2021-06-18 10:43:40|41973.3|41953.3|41973.3|41953.3|41975.4|41955.4|41973.3|41953.3|0
1624013040000|2021-06-18 10:44:00|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41968.7|41948.7|1
1624013050000|2021-06-18 10:44:10|41970.8|41950.8|41968.7|41948.7|41970.8|41950.8|41968.7|41948.7|0
1624013070000|2021-06-18 10:44:30|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41965.8|41945.8|5
1624013080000|2021-06-18 10:44:40|41967.9|41947.9|41970.4|41950.4|41970.4|41950.4|41967.9|41947.9|0
1624013090000|2021-06-18 10:44:50|41968.3|41948.3|41970.4|41950.4|41970.4|41950.4|41968.3|41948.3|1
1624013100000|2021-06-18 10:45:00|41968.3|41948.3|41975.1|41955.1|41975.1|41955.1|41968.3|41948.3|1
1624013110000|2021-06-18 10:45:10|41972.9|41952.9|41975.1|41955.1|41975.1|41955.1|41972.9|41952.9|0
1624013120000|2021-06-18 10:45:20|41972.9|41952.9|41975.1|41955.1|41975.1|41955.1|41972.9|41952.9|0
1624013130000|2021-06-18 10:45:30|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|4
1624013140000|2021-06-18 10:45:40|41978.7|41958.7|41981.2|41961.2|41985.8|41965.8|41978.7|41958.7|5
1624013150000|2021-06-18 10:45:50|41980.8|41960.8|41983.3|41963.3|41983.3|41963.3|41978.7|41958.7|0
1624013160000|2021-06-18 10:46:00|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|0
1624013170000|2021-06-18 10:46:10|41987.6|41967.6|41985.4|41965.4|41987.6|41967.6|41985.4|41965.4|0
1624013180000|2021-06-18 10:46:20|41983.7|41963.7|41983.3|41963.3|41985.8|41965.8|41983.3|41963.3|0
1624013190000|2021-06-18 10:46:30|41981.2|41961.2|41985.8|41965.8|41985.8|41965.8|41981.2|41961.2|2
1624013200000|2021-06-18 10:46:40|41983.7|41963.7|41985.8|41965.8|41985.8|41965.8|41983.7|41963.7|0
1624013210000|2021-06-18 10:46:50|41983.3|41963.3|41980.8|41960.8|41983.3|41963.3|41980.8|41960.8|2
1624013220000|2021-06-18 10:47:00|41981.2|41961.2|41980.8|41960.8|41981.2|41961.2|41980.8|41960.8|1
1624013230000|2021-06-18 10:47:10|41978.3|41958.3|41978.3|41958.3|41980.8|41960.8|41978.3|41958.3|2
1624013240000|2021-06-18 10:47:20|41980.4|41960.4|41976.2|41956.2|41980.4|41960.4|41976.2|41956.2|0
1624013250000|2021-06-18 10:47:30|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|1
1624013260000|2021-06-18 10:47:40|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|3
1624013270000|2021-06-18 10:47:50|41978.3|41958.3|41980.8|41960.8|41980.8|41960.8|41978.3|41958.3|4
1624013280000|2021-06-18 10:48:00|41978.7|41958.7|41980.8|41960.8|41980.8|41960.8|41978.3|41958.3|0
1624013290000|2021-06-18 10:48:10|41978.7|41958.7|41980.8|41960.8|41980.8|41960.8|41978.3|41958.3|1
1624013300000|2021-06-18 10:48:20|41978.7|41958.7|41980.8|41960.8|41981.2|41961.2|41978.3|41958.3|2
1624013310000|2021-06-18 10:48:30|41978.7|41958.7|41983.3|41963.3|41983.3|41963.3|41978.7|41958.7|1
1624013320000|2021-06-18 10:48:40|||||||||3
1624013330000|2021-06-18 10:48:50|41985.8|41965.8|41983.7|41963.7|41985.8|41965.8|41983.3|41963.3|1
1624013340000|2021-06-18 10:49:00|41986.2|41966.2|41988.3|41968.3|41988.3|41968.3|41986.2|41966.2|0
1624013350000|2021-06-18 10:49:10|41985.8|41965.8|41987.9|41967.9|41988.3|41968.3|41985.8|41965.8|2
1624013360000|2021-06-18 10:49:20|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|1
1624013370000|2021-06-18 10:49:30|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|1
1624013380000|2021-06-18 10:49:40|41983.3|41963.3|41978.7|41958.7|41983.3|41963.3|41978.7|41958.7|6
1624013390000|2021-06-18 10:49:50|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41976.2|41956.2|0
1624013400000|2021-06-18 10:50:00|41976.2|41956.2|41975.8|41955.8|41976.2|41956.2|41975.8|41955.8|0
1624013410000|2021-06-18 10:50:10|41978.3|41958.3|41976.2|41956.2|41978.3|41958.3|41973.3|41953.3|3
1624013420000|2021-06-18 10:50:20|41973.7|41953.7|41973.7|41953.7|41975.8|41955.8|41973.3|41953.3|3
1624013430000|2021-06-18 10:50:30|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41973.3|41953.3|0
1624013440000|2021-06-18 10:50:40|41977.9|41957.9|41975.8|41955.8|41977.9|41957.9|41975.8|41955.8|0
1624013450000|2021-06-18 10:50:50|41973.7|41953.7|41975.8|41955.8|41975.8|41955.8|41973.3|41953.3|0
1624013460000|2021-06-18 10:51:00|41973.7|41953.7|41973.3|41953.3|41973.7|41953.7|41973.3|41953.3|2
1624013470000|2021-06-18 10:51:10|41973.7|41953.7|41973.3|41953.3|41975.8|41955.8|41973.3|41953.3|2
1624013480000|2021-06-18 10:51:20|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.3|41953.3|0
1624013490000|2021-06-18 10:51:30|41975.8|41955.8|41973.7|41953.7|41975.8|41955.8|41973.7|41953.7|0
1624013500000|2021-06-18 10:51:40|41975.8|41955.8|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|3
1624013510000|2021-06-18 10:51:50|41975.8|41955.8|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|1
1624013520000|2021-06-18 10:52:00|41975.8|41955.8|41973.7|41953.7|41975.8|41955.8|41973.7|41953.7|1
1624013530000|2021-06-18 10:52:10|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|2
1624013540000|2021-06-18 10:52:20|41973.7|41953.7|41975.8|41955.8|41975.8|41955.8|41973.7|41953.7|6
1624013550000|2021-06-18 10:52:30|41973.7|41953.7|41973.7|41953.7|41975.8|41955.8|41973.7|41953.7|0
1624013560000|2021-06-18 10:52:40|41975.8|41955.8|41973.7|41953.7|41975.8|41955.8|41973.7|41953.7|0
1624013570000|2021-06-18 10:52:50|41975.8|41955.8|41975.8|41955.8|41976.2|41956.2|41973.7|41953.7|5
1624013580000|2021-06-18 10:53:00|41975.4|41955.4|41973.7|41953.7|41976.2|41956.2|41973.3|41953.3|1
1624013600000|2021-06-18 10:53:20|41975.8|41955.8|41973.7|41953.7|41975.8|41955.8|41973.7|41953.7|0
1624013610000|2021-06-18 10:53:30|41975.8|41955.8|41976.2|41956.2|41976.2|41956.2|41975.8|41955.8|0
1624013630000|2021-06-18 10:53:50|41978.3|41958.3|41978.7|41958.7|41978.7|41958.7|41978.3|41958.3|5
1624013640000|2021-06-18 10:54:00|41978.3|41958.3|41978.3|41958.3|41980.8|41960.8|41978.3|41958.3|2
1624013650000|2021-06-18 10:54:10|41980.8|41960.8|41976.2|41956.2|41980.8|41960.8|41976.2|41956.2|4
1624013660000|2021-06-18 10:54:20|41974.1|41954.1|41978.7|41958.7|41978.7|41958.7|41974.1|41954.1|10
1624013680000|2021-06-18 10:54:40|41981.2|41961.2|41985.8|41965.8|41985.8|41965.8|41981.2|41961.2|3
1624013690000|2021-06-18 10:54:50|41987.9|41967.9|41987.9|41967.9|41990.1|41970.1|41987.9|41967.9|4
1624013700000|2021-06-18 10:55:00|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|41987.9|41967.9|0
1624013710000|2021-06-18 10:55:10|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|1
1624013720000|2021-06-18 10:55:20|41991.6|41971.6|41995.8|41975.8|41995.8|41975.8|41991.6|41971.6|1
1624013730000|2021-06-18 10:55:30|41996.2|41976.2|41998.3|41978.3|41998.3|41978.3|41996.2|41976.2|5
1624013740000|2021-06-18 10:55:40|||||||||3
1624013750000|2021-06-18 10:55:50|41996.2|41976.2|41988.3|41968.3|41996.2|41976.2|41988.3|41968.3|3
1624013760000|2021-06-18 10:56:00|41987.9|41967.9|41988.3|41968.3|41990.8|41970.8|41987.9|41967.9|1
1624013770000|2021-06-18 10:56:10|41990.4|41970.4|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|2
1624013780000|2021-06-18 10:56:20|41988.3|41968.3|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1624013790000|2021-06-18 10:56:30|41985.8|41965.8|41983.3|41963.3|41985.8|41965.8|41983.3|41963.3|1
1624013800000|2021-06-18 10:56:40|41985.4|41965.4|41980.8|41960.8|41987.6|41967.6|41980.8|41960.8|16
1624013810000|2021-06-18 10:56:50|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41981.2|41961.2|0
1624013820000|2021-06-18 10:57:00|41982.9|41962.9|41983.3|41963.3|41983.3|41963.3|41980.8|41960.8|4
1624013830000|2021-06-18 10:57:10|41985.8|41965.8|41985.4|41965.4|41987.9|41967.9|41985.4|41965.4|4
1624013840000|2021-06-18 10:57:20|41985.8|41965.8|41990.4|41970.4|41990.4|41970.4|41985.8|41965.8|3
1624013850000|2021-06-18 10:57:30|41992.6|41972.6|41995.8|41975.8|41995.8|41975.8|41992.6|41972.6|1
1624013860000|2021-06-18 10:57:40|41997.6|41977.6|41997.6|41977.6|41999.7|41979.7|41997.6|41977.6|4
1624013870000|2021-06-18 10:57:50|41997.9|41977.9|41997.6|41977.6|41997.9|41977.9|41997.6|41977.6|0
1624013880000|2021-06-18 10:58:00|41997.9|41977.9|41999.7|41979.7|42000.1|41980.1|41997.6|41977.6|1
1624013890000|2021-06-18 10:58:10|41997.9|41977.9|41997.6|41977.6|42000.1|41980.1|41997.6|41977.6|1
1624013900000|2021-06-18 10:58:20|41997.9|41977.9|41997.9|41977.9|42000.1|41980.1|41997.6|41977.6|0
1624013910000|2021-06-18 10:58:30|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|41997.9|41977.9|0
1624013920000|2021-06-18 10:58:40|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|1
1624013930000|2021-06-18 10:58:50|||||||||1
1624013940000|2021-06-18 10:59:00|41997.9|41977.9|42000.8|41980.8|42000.8|41980.8|41997.9|41977.9|4
1624013950000|2021-06-18 10:59:10|42000.4|41980.4|41997.9|41977.9|42000.4|41980.4|41997.9|41977.9|14
1624013970000|2021-06-18 10:59:30|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|1
1624013980000|2021-06-18 10:59:40|41995.1|41975.1|41987.9|41967.9|41995.1|41975.1|41987.9|41967.9|3
1624013990000|2021-06-18 10:59:50|41985.8|41965.8|41978.3|41958.3|41985.8|41965.8|41976.2|41956.2|5
1624014000000|2021-06-18 11:00:00|41976.2|41956.2|41977.9|41957.9|41980.4|41960.4|41975.4|41955.4|14
1624014010000|2021-06-18 11:00:10|41975.4|41955.4|41970.8|41950.8|41975.4|41955.4|41970.4|41950.4|7
1624014020000|2021-06-18 11:00:20|41973.3|41953.3|41975.4|41955.4|41975.4|41955.4|41972.9|41952.9|10
1624014030000|2021-06-18 11:00:30|41975.8|41955.8|41978.3|41958.3|41978.3|41958.3|41975.8|41955.8|3
1624014040000|2021-06-18 11:00:40|41976.2|41956.2|41978.3|41958.3|41978.3|41958.3|41976.2|41956.2|0
1624014050000|2021-06-18 11:00:50|41976.2|41956.2|41978.3|41958.3|41980.4|41960.4|41975.8|41955.8|2
1624014060000|2021-06-18 11:01:00|41975.8|41955.8|41973.3|41953.3|41977.9|41957.9|41970.8|41950.8|3
1624014070000|2021-06-18 11:01:10|41970.8|41950.8|41972.9|41952.9|41973.3|41953.3|41970.8|41950.8|1
1624014080000|2021-06-18 11:01:20|41973.3|41953.3|41972.9|41952.9|41973.3|41953.3|41970.8|41950.8|1
1624014090000|2021-06-18 11:01:30|41973.3|41953.3|41970.8|41950.8|41973.3|41953.3|41968.3|41948.3|0
1624014100000|2021-06-18 11:01:40|41970.4|41950.4|41967.9|41947.9|41970.4|41950.4|41966.2|41946.2|7
1624014110000|2021-06-18 11:01:50|41968.3|41948.3|41965.4|41945.4|41968.3|41948.3|41965.4|41945.4|3
1624014120000|2021-06-18 11:02:00|41967.9|41947.9|41967.9|41947.9|41970.4|41950.4|41965.4|41945.4|3
1624014140000|2021-06-18 11:02:20|41965.8|41945.8|41970.4|41950.4|41970.4|41950.4|41960.4|41940.4|12
1624014160000|2021-06-18 11:02:40|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|4
1624014170000|2021-06-18 11:02:50|||||||||1
1624014180000|2021-06-18 11:03:00|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|0
1624014190000|2021-06-18 11:03:10|41975.4|41955.4|41973.3|41953.3|41975.4|41955.4|41971.2|41951.2|7
1624014200000|2021-06-18 11:03:20|41972.9|41952.9|41970.4|41950.4|41973.3|41953.3|41970.4|41950.4|3
1624014210000|2021-06-18 11:03:30|41970.8|41950.8|41970.4|41950.4|41972.9|41952.9|41967.9|41947.9|2
1624014220000|2021-06-18 11:03:40|41970.8|41950.8|41967.9|41947.9|41970.8|41950.8|41967.9|41947.9|13
1624014230000|2021-06-18 11:03:50|41968.3|41948.3|41972.9|41952.9|41975.1|41955.1|41967.9|41947.9|8
1624014240000|2021-06-18 11:04:00|41973.3|41953.3|41975.4|41955.4|41975.8|41955.8|41973.3|41953.3|3
1624014250000|2021-06-18 11:04:10|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|1
1624014260000|2021-06-18 11:04:20|41975.4|41955.4|41970.8|41950.8|41977.9|41957.9|41970.8|41950.8|7
1624014270000|2021-06-18 11:04:30|41972.9|41952.9|41967.9|41947.9|41972.9|41952.9|41965.4|41945.4|3
1624014280000|2021-06-18 11:04:40|41970.4|41950.4|41970.8|41950.8|41975.8|41955.8|41970.4|41950.4|7
1624014290000|2021-06-18 11:04:50|41972.9|41952.9|41975.8|41955.8|41975.8|41955.8|41970.8|41950.8|2
1624014300000|2021-06-18 11:05:00|41975.1|41955.1|41970.8|41950.8|41975.1|41955.1|41970.4|41950.4|4
1624014310000|2021-06-18 11:05:10|41972.9|41952.9|41970.8|41950.8|41972.9|41952.9|41970.4|41950.4|3
1624014320000|2021-06-18 11:05:20|41972.9|41952.9|41970.8|41950.8|41972.9|41952.9|41970.8|41950.8|0
1624014330000|2021-06-18 11:05:30|41972.9|41952.9|41973.3|41953.3|41973.3|41953.3|41970.8|41950.8|10
1624014340000|2021-06-18 11:05:40|41972.9|41952.9|41972.9|41952.9|41975.4|41955.4|41972.9|41952.9|11
1624014350000|2021-06-18 11:05:50|41973.3|41953.3|41975.1|41955.1|41975.4|41955.4|41972.9|41952.9|1
1624014360000|2021-06-18 11:06:00|41972.9|41952.9|41970.8|41950.8|41973.3|41953.3|41970.8|41950.8|1
1624014370000|2021-06-18 11:06:10|41970.4|41950.4|41972.9|41952.9|41972.9|41952.9|41968.3|41948.3|3
1624014380000|2021-06-18 11:06:20|41970.8|41950.8|41973.3|41953.3|41975.4|41955.4|41970.4|41950.4|3
1624014390000|2021-06-18 11:06:30|41975.4|41955.4|41975.8|41955.8|41977.9|41957.9|41973.7|41953.7|3
1624014400000|2021-06-18 11:06:40|||||||||1
1624014410000|2021-06-18 11:06:50|41977.9|41957.9|41985.4|41965.4|41985.4|41965.4|41975.8|41955.8|10
1624014420000|2021-06-18 11:07:00|41985.8|41965.8|41985.4|41965.4|41990.1|41970.1|41985.4|41965.4|2
1624014430000|2021-06-18 11:07:10|41982.9|41962.9|41982.9|41962.9|41985.4|41965.4|41980.8|41960.8|2
1624014440000|2021-06-18 11:07:20|41985.4|41965.4|41986.2|41966.2|41986.2|41966.2|41983.3|41963.3|3
1624014450000|2021-06-18 11:07:30|41985.8|41965.8|41983.3|41963.3|41987.9|41967.9|41983.3|41963.3|9
1624014460000|2021-06-18 11:07:40|41985.4|41965.4|41983.3|41963.3|41985.4|41965.4|41983.3|41963.3|7
1624014470000|2021-06-18 11:07:50|41985.4|41965.4|41987.9|41967.9|41987.9|41967.9|41985.4|41965.4|5
1624014480000|2021-06-18 11:08:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41985.4|41965.4|2
1624014490000|2021-06-18 11:08:10|41987.9|41967.9|41985.4|41965.4|41987.9|41967.9|41985.4|41965.4|3
1624014500000|2021-06-18 11:08:20|41982.9|41962.9|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|2
1624014510000|2021-06-18 11:08:30|41980.8|41960.8|41985.4|41965.4|41985.4|41965.4|41980.8|41960.8|3
1624014520000|2021-06-18 11:08:40|41985.8|41965.8|41987.9|41967.9|41990.4|41970.4|41985.4|41965.4|1
1624014530000|2021-06-18 11:08:50|41985.8|41965.8|41983.7|41963.7|41985.8|41965.8|41983.7|41963.7|1
1624014540000|2021-06-18 11:09:00|41981.2|41961.2|41980.8|41960.8|41983.3|41963.3|41980.8|41960.8|7
1624014550000|2021-06-18 11:09:10|41978.7|41958.7|41973.7|41953.7|41978.7|41958.7|41973.3|41953.3|5
1624014560000|2021-06-18 11:09:20|41975.8|41955.8|41973.3|41953.3|41975.8|41955.8|41972.9|41952.9|4
1624014570000|2021-06-18 11:09:30|41972.9|41952.9|41970.8|41950.8|41972.9|41952.9|41970.8|41950.8|1
1624014580000|2021-06-18 11:09:40|41973.3|41953.3|41975.5|41955.5|41975.5|41955.5|41973.3|41953.3|0
1624014590000|2021-06-18 11:09:50|41973.3|41953.3|41975.5|41955.5|41975.5|41955.5|41973|41953|4
1624014600000|2021-06-18 11:10:00|41976.2|41956.2|41975.8|41955.8|41980.8|41960.8|41975.8|41955.8|4
1624014610000|2021-06-18 11:10:10|41978|41958|41975.8|41955.8|41978.3|41958.3|41975.8|41955.8|1
1624014620000|2021-06-18 11:10:20|41978|41958|41975.8|41955.8|41980.5|41960.5|41975.8|41955.8|1
1624014630000|2021-06-18 11:10:30|41978|41958|41975.8|41955.8|41978|41958|41973.3|41953.3|1
1624014640000|2021-06-18 11:10:40|41978.3|41958.3|41980.8|41960.8|41980.8|41960.8|41978|41958|2
1624014650000|2021-06-18 11:10:50|41980.5|41960.5|41980.5|41960.5|41983|41963|41980.5|41960.5|1
1624014660000|2021-06-18 11:11:00|41980.1|41960.1|41978|41958|41980.5|41960.5|41973.3|41953.3|9
1624014670000|2021-06-18 11:11:10|41975.5|41955.5|41978|41958|41978|41958|41973.3|41953.3|4
1624014680000|2021-06-18 11:11:20|41978.3|41958.3|41983|41963|41983|41963|41978.3|41958.3|5
1624014690000|2021-06-18 11:11:30|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41980.5|41960.5|3
1624014700000|2021-06-18 11:11:40|41980.5|41960.5|41978.3|41958.3|41980.5|41960.5|41978.3|41958.3|2
1624014710000|2021-06-18 11:11:50|41980.5|41960.5|41978.3|41958.3|41980.5|41960.5|41978.3|41958.3|0
1624014720000|2021-06-18 11:12:00|41980.5|41960.5|41980.5|41960.5|41980.8|41960.8|41978.3|41958.3|5
1624014730000|2021-06-18 11:12:10|41978.3|41958.3|41985.5|41965.5|41985.5|41965.5|41978.3|41958.3|6
1624014740000|2021-06-18 11:12:20|41988.3|41968.3|41990.8|41970.8|41990.8|41970.8|41988.3|41968.3|5
1624014750000|2021-06-18 11:12:30|41990.5|41970.5|41988.3|41968.3|41990.8|41970.8|41988.3|41968.3|0
1624014760000|2021-06-18 11:12:40|41990.8|41970.8|41988.3|41968.3|41990.8|41970.8|41988.3|41968.3|5
1624014770000|2021-06-18 11:12:50|||||||||4
1624014780000|2021-06-18 11:13:00|41988|41968|41983.3|41963.3|41988.3|41968.3|41983.3|41963.3|11
1624014790000|2021-06-18 11:13:10|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|41979.1|41959.1|0
1624014810000|2021-06-18 11:13:30|41983.3|41963.3|41990.1|41970.1|41990.1|41970.1|41983.3|41963.3|5
1624014820000|2021-06-18 11:13:40|41988|41968|41988|41968|41990.5|41970.5|41987.6|41967.6|0
1624014830000|2021-06-18 11:13:50|41988.3|41968.3|41993|41973|41993|41973|41988|41968|0
1624014840000|2021-06-18 11:14:00|41992.6|41972.6|41993.3|41973.3|41993.3|41973.3|41990.5|41970.5|1
1624014850000|2021-06-18 11:14:10|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|2
1624014860000|2021-06-18 11:14:20|41993.3|41973.3|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|2
1624014870000|2021-06-18 11:14:30|41996.2|41976.2|41998|41978|41998.3|41978.3|41996.2|41976.2|1
1624014880000|2021-06-18 11:14:40|41995.8|41975.8|41998|41978|41998.3|41978.3|41995.8|41975.8|0
1624014890000|2021-06-18 11:14:50|41998.3|41978.3|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|0
1624014900000|2021-06-18 11:15:00|41993|41973|41983|41963|41993|41973|41981.2|41961.2|8
1624014910000|2021-06-18 11:15:10|41983.3|41963.3|41980.8|41960.8|41983.3|41963.3|41978.3|41958.3|2
1624014920000|2021-06-18 11:15:20|41983.3|41963.3|41985.5|41965.5|41985.5|41965.5|41983.3|41963.3|0
1624014930000|2021-06-18 11:15:30|41983.3|41963.3|41985.5|41965.5|41985.5|41965.5|41983.3|41963.3|1
1624014940000|2021-06-18 11:15:40|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41981.2|41961.2|1
1624014950000|2021-06-18 11:15:50|41985.5|41965.5|41978.3|41958.3|41985.5|41965.5|41978.3|41958.3|3
1624014960000|2021-06-18 11:16:00|41976.2|41956.2|41978.3|41958.3|41978.3|41958.3|41976.2|41956.2|4
1624014970000|2021-06-18 11:16:10|41980.5|41960.5|41980.8|41960.8|41980.8|41960.8|41978.7|41958.7|4
1624014980000|2021-06-18 11:16:20|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983|41963|0
1624014990000|2021-06-18 11:16:30|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|3
1624015000000|2021-06-18 11:16:40|41987.6|41967.6|41985.8|41965.8|41987.6|41967.6|41983.7|41963.7|1
1624015010000|2021-06-18 11:16:50|41988|41968|41988.3|41968.3|41990.8|41970.8|41988|41968|0
1624015020000|2021-06-18 11:17:00|41985.8|41965.8|41988.3|41968.3|41990.8|41970.8|41985.8|41965.8|0
1624015030000|2021-06-18 11:17:10|41986.2|41966.2|41990.8|41970.8|41990.8|41970.8|41986.2|41966.2|4
1624015040000|2021-06-18 11:17:20|41986.2|41966.2|41989.1|41969.1|41989.1|41969.1|41986.2|41966.2|9
1624015050000|2021-06-18 11:17:30|41988.7|41968.7|41990.8|41970.8|41990.8|41970.8|41988.3|41968.3|3
1624015070000|2021-06-18 11:17:50|41988.7|41968.7|41988.7|41968.7|41990.8|41970.8|41988.3|41968.3|0
1624015080000|2021-06-18 11:18:00|41990.8|41970.8|41986.2|41966.2|41993.3|41973.3|41986.2|41966.2|4
1624015090000|2021-06-18 11:18:10|41988.3|41968.3|41983.3|41963.3|41990.8|41970.8|41983.3|41963.3|10
1624015100000|2021-06-18 11:18:20|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41978.7|41958.7|9
1624015110000|2021-06-18 11:18:30|41978.7|41958.7|41978|41958|41980.8|41960.8|41975.8|41955.8|7
1624015120000|2021-06-18 11:18:40|41975.8|41955.8|41975.5|41955.5|41975.8|41955.8|41973.3|41953.3|6
1624015130000|2021-06-18 11:18:50|41973.3|41953.3|41975.8|41955.8|41975.8|41955.8|41973.3|41953.3|1
1624015140000|2021-06-18 11:19:00|41976.2|41956.2|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|2
1624015150000|2021-06-18 11:19:10|41978.3|41958.3|41978.3|41958.3|41981.2|41961.2|41976.2|41956.2|5
1624015160000|2021-06-18 11:19:20|41976.2|41956.2|41975.5|41955.5|41978.3|41958.3|41971.2|41951.2|3
1624015170000|2021-06-18 11:19:30|41973.3|41953.3|41970.8|41950.8|41975.8|41955.8|41970.8|41950.8|8
1624015180000|2021-06-18 11:19:40|41973.3|41953.3|41975.8|41955.8|41975.8|41955.8|41971.2|41951.2|10
1624015190000|2021-06-18 11:19:50|41978|41958|41975.8|41955.8|41978|41958|41975.8|41955.8|0
1624015200000|2021-06-18 11:20:00|41978.3|41958.3|41973.7|41953.7|41978.3|41958.3|41971.6|41951.6|2
1624015210000|2021-06-18 11:20:10|41971.6|41951.6|41973.7|41953.7|41976.2|41956.2|41971.6|41951.6|7
1624015220000|2021-06-18 11:20:20|41971.2|41951.2|41973.3|41953.3|41975.5|41955.5|41971.2|41951.2|1
1624015230000|2021-06-18 11:20:30|41975.5|41955.5|41973.3|41953.3|41975.8|41955.8|41973.3|41953.3|1
1624015240000|2021-06-18 11:20:40|41971.2|41951.2|41953.3|41933.3|41971.2|41951.2|41953|41933|9
1624015250000|2021-06-18 11:20:50|41955.5|41935.5|41935.8|41915.8|41955.5|41935.5|41935.8|41915.8|14
1624015260000|2021-06-18 11:21:00|41938.3|41918.3|41950.5|41930.5|41950.5|41930.5|41938|41918|15
1624015270000|2021-06-18 11:21:10|41950.8|41930.8|41944.1|41924.1|41960.1|41940.1|41944.1|41924.1|16
1624015280000|2021-06-18 11:21:20|41946.2|41926.2|41957.6|41937.6|41957.6|41937.6|41946.2|41926.2|15
1624015290000|2021-06-18 11:21:30|41955.5|41935.5|41956.2|41936.2|41958.3|41938.3|41955.5|41935.5|11
1624015300000|2021-06-18 11:21:40|41958.3|41938.3|41953.3|41933.3|41958.3|41938.3|41953|41933|2
1624015320000|2021-06-18 11:22:00|41955.5|41935.5|41958|41938|41958|41938|41953.3|41933.3|8
1624015330000|2021-06-18 11:22:10|41955.8|41935.8|41953.3|41933.3|41955.8|41935.8|41953.3|41933.3|7
1624015340000|2021-06-18 11:22:20|41951.2|41931.2|41946.2|41926.2|41951.2|41931.2|41945.8|41925.8|12
1624015350000|2021-06-18 11:22:30|41948.3|41928.3|41950.8|41930.8|41950.8|41930.8|41948.3|41928.3|0
1624015360000|2021-06-18 11:22:40|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|1
1624015370000|2021-06-18 11:22:50|41953.7|41933.7|41955.8|41935.8|41955.8|41935.8|41953.3|41933.3|3
1624015380000|2021-06-18 11:23:00|41953.3|41933.3|41943.3|41923.3|41955.5|41935.5|41943.3|41923.3|11
1624015390000|2021-06-18 11:23:10|41945.5|41925.5|41950.1|41930.1|41950.1|41930.1|41943.3|41923.3|1
1624015400000|2021-06-18 11:23:20|41950.5|41930.5|41953|41933|41953|41933|41950.5|41930.5|1
1624015410000|2021-06-18 11:23:30|41953.3|41933.3|41953.3|41933.3|41955.8|41935.8|41953.3|41933.3|2
1624015420000|2021-06-18 11:23:40|41953.7|41933.7|41960.5|41940.5|41960.5|41940.5|41953.7|41933.7|1
1624015430000|2021-06-18 11:23:50|41960.8|41940.8|41960.8|41940.8|41960.8|41940.8|41960.5|41940.5|2
1624015440000|2021-06-18 11:24:00|41960.5|41940.5|41963.3|41943.3|41963.3|41943.3|41958.3|41938.3|3
1624015450000|2021-06-18 11:24:10|41963|41943|41963.3|41943.3|41963.3|41943.3|41963|41943|1
1624015460000|2021-06-18 11:24:20|41963|41943|41963|41943|41963|41943|41963|41943|0
1624015470000|2021-06-18 11:24:30|41963.3|41943.3|41963.3|41943.3|41963.7|41943.7|41963.3|41943.3|3
1624015480000|2021-06-18 11:24:40|41963.7|41943.7|41965.8|41945.8|41965.8|41945.8|41963.3|41943.3|0
1624015490000|2021-06-18 11:24:50|41965.5|41945.5|41960.5|41940.5|41965.5|41945.5|41960.5|41940.5|4
1624015500000|2021-06-18 11:25:00|41955.5|41935.5|41953.3|41933.3|41955.8|41935.8|41953.3|41933.3|1
1624015510000|2021-06-18 11:25:10|41953.7|41933.7|41953.3|41933.3|41958|41938|41953.3|41933.3|5
1624015520000|2021-06-18 11:25:20|41951.2|41931.2|41953.3|41933.3|41953.3|41933.3|41950.8|41930.8|2
1624015530000|2021-06-18 11:25:30|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|2
1624015540000|2021-06-18 11:25:40|41951.2|41931.2|41945.8|41925.8|41951.2|41931.2|41945.8|41925.8|12
1624015550000|2021-06-18 11:25:50|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|3
1624015560000|2021-06-18 11:26:00|41945.8|41925.8|41943.3|41923.3|41945.8|41925.8|41943.3|41923.3|3
1624015570000|2021-06-18 11:26:10|41945.8|41925.8|41948.3|41928.3|41948.3|41928.3|41943.7|41923.7|11
1624015580000|2021-06-18 11:26:20|41948.7|41928.7|41950.8|41930.8|41953|41933|41946.2|41926.2|2
1624015590000|2021-06-18 11:26:30|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.3|41928.3|0
1624015600000|2021-06-18 11:26:40|41950.8|41930.8|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|0
1624015610000|2021-06-18 11:26:50|41950.8|41930.8|41946.2|41926.2|41950.8|41930.8|41944.1|41924.1|3
1624015620000|2021-06-18 11:27:00|41948.3|41928.3|41943.3|41923.3|41948.3|41928.3|41941.2|41921.2|20
1624015630000|2021-06-18 11:27:10|41940.8|41920.8|41938.7|41918.7|41940.8|41920.8|41936.2|41916.2|9
1624015640000|2021-06-18 11:27:20|41939.1|41919.1|41941.2|41921.2|41941.2|41921.2|41939.1|41919.1|1
1624015650000|2021-06-18 11:27:30|41941.6|41921.6|41941.2|41921.2|41941.6|41921.6|41941.2|41921.2|1
1624015660000|2021-06-18 11:27:40|41941.6|41921.6|41943.7|41923.7|41943.7|41923.7|41941.2|41921.2|6
1624015670000|2021-06-18 11:27:50|41943.3|41923.3|41941.2|41921.2|41945.5|41925.5|41941.2|41921.2|2
1624015680000|2021-06-18 11:28:00|41943.3|41923.3|41940.5|41920.5|41943.3|41923.3|41940.5|41920.5|5
1624015690000|2021-06-18 11:28:10|41940.8|41920.8|41941.2|41921.2|41941.2|41921.2|41938.7|41918.7|3
1624015700000|2021-06-18 11:28:20|41938.3|41918.3|41936.2|41916.2|41938.3|41918.3|41936.2|41916.2|15
1624015720000|2021-06-18 11:28:40|41935.8|41915.8|41933.7|41913.7|41935.8|41915.8|41933.7|41913.7|2
1624015730000|2021-06-18 11:28:50|41933.3|41913.3|41923.3|41903.3|41933.3|41913.3|41923.3|41903.3|12
1624015740000|2021-06-18 11:29:00|41925.8|41905.8|41923.3|41903.3|41925.8|41905.8|41923.3|41903.3|3
1624015750000|2021-06-18 11:29:10|41923.7|41903.7|41923.3|41903.3|41925.8|41905.8|41923.3|41903.3|8
1624015760000|2021-06-18 11:29:20|41921.2|41901.2|41921.2|41901.2|41923.3|41903.3|41921.2|41901.2|0
1624015770000|2021-06-18 11:29:30|41923.3|41903.3|41923.3|41903.3|41925.8|41905.8|41919.1|41899.1|6
1624015780000|2021-06-18 11:29:40|41925.8|41905.8|41928|41908|41928|41908|41923.3|41903.3|5
1624015790000|2021-06-18 11:29:50|41928.3|41908.3|41921.2|41901.2|41930.5|41910.5|41921.2|41901.2|7
1624015800000|2021-06-18 11:30:00|41919.1|41899.1|41913.7|41893.7|41921.2|41901.2|41913.3|41893.3|20
1624015810000|2021-06-18 11:30:10|41913.3|41893.3|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|7
1624015820000|2021-06-18 11:30:20|41906.2|41886.2|41910.8|41890.8|41910.8|41890.8|41906.2|41886.2|6
1624015830000|2021-06-18 11:30:30|41913.3|41893.3|41938.3|41918.3|41938.3|41918.3|41913.3|41893.3|13
1624015840000|2021-06-18 11:30:40|41940.5|41920.5|41928.7|41908.7|41940.5|41920.5|41926.2|41906.2|6
1624015850000|2021-06-18 11:30:50|41928.3|41908.3|41933.7|41913.7|41933.7|41913.7|41928.3|41908.3|1
1624015860000|2021-06-18 11:31:00|41936.6|41916.6|41948.3|41928.3|41948.3|41928.3|41936.6|41916.6|13
1624015870000|2021-06-18 11:31:10|41946.2|41926.2|41958|41938|41961.2|41941.2|41946.2|41926.2|13
1624015880000|2021-06-18 11:31:20|41968|41948|41961.2|41941.2|41971.2|41951.2|41961.2|41941.2|28
1624015890000|2021-06-18 11:31:30|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|6
1624015900000|2021-06-18 11:31:40|41963.7|41943.7|41963.3|41943.3|41963.7|41943.7|41963.3|41943.3|5
1624015910000|2021-06-18 11:31:50|41963.7|41943.7|41966.2|41946.2|41966.2|41946.2|41963.7|41943.7|4
1624015920000|2021-06-18 11:32:00|41965.5|41945.5|41968.3|41948.3|41968.3|41948.3|41965.5|41945.5|23
1624015930000|2021-06-18 11:32:10|41973.3|41953.3|41975.5|41955.5|41975.8|41955.8|41973.3|41953.3|13
1624015940000|2021-06-18 11:32:20|41978|41958|41988.3|41968.3|41988.3|41968.3|41975.8|41955.8|11
1624015950000|2021-06-18 11:32:30|41990.8|41970.8|41995.8|41975.8|41995.8|41975.8|41988.7|41968.7|13
1624015960000|2021-06-18 11:32:40|41993.3|41973.3|41998.3|41978.3|41998.3|41978.3|41993.3|41973.3|16
1624015970000|2021-06-18 11:32:50|41996.2|41976.2|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|10
1624015980000|2021-06-18 11:33:00|41998.7|41978.7|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|16
1624015990000|2021-06-18 11:33:10|41988.3|41968.3|41988.3|41968.3|41991.2|41971.2|41986.2|41966.2|9
1624016000000|2021-06-18 11:33:20|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|3
1624016010000|2021-06-18 11:33:30|41985.8|41965.8|41983.7|41963.7|41985.8|41965.8|41983.7|41963.7|1
1624016020000|2021-06-18 11:33:40|41983.3|41963.3|41978.3|41958.3|41983.3|41963.3|41978.3|41958.3|4
1624016030000|2021-06-18 11:33:50|41976.2|41956.2|41971.2|41951.2|41976.2|41956.2|41970.8|41950.8|6
1624016040000|2021-06-18 11:34:00|41968.3|41948.3|41963.3|41943.3|41968.3|41948.3|41963.3|41943.3|6
1624016050000|2021-06-18 11:34:10|41965.8|41945.8|41963.3|41943.3|41968|41948|41963.3|41943.3|7
1624016060000|2021-06-18 11:34:20|41961.2|41941.2|41958.3|41938.3|41961.2|41941.2|41958.3|41938.3|13
1624016070000|2021-06-18 11:34:30|41957.6|41937.6|41950.8|41930.8|41957.6|41937.6|41950.8|41930.8|1
1624016080000|2021-06-18 11:34:40|41953.3|41933.3|41958.3|41938.3|41958.3|41938.3|41948.7|41928.7|21
1624016090000|2021-06-18 11:34:50|41960.5|41940.5|41950.8|41930.8|41960.5|41940.5|41950.8|41930.8|12
1624016100000|2021-06-18 11:35:00|41948.7|41928.7|41953.3|41933.3|41953.3|41933.3|41948.7|41928.7|5
1624016110000|2021-06-18 11:35:10|||||||||1
1624016120000|2021-06-18 11:35:20|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|6
1624016130000|2021-06-18 11:35:30|41951.2|41931.2|41956.2|41936.2|41956.2|41936.2|41951.2|41931.2|3
1624016140000|2021-06-18 11:35:40|41953.7|41933.7|41939.1|41919.1|41953.7|41933.7|41938.7|41918.7|16
1624016150000|2021-06-18 11:35:50|41938.7|41918.7|41935.8|41915.8|41938.7|41918.7|41935.8|41915.8|12
1624016160000|2021-06-18 11:36:00|41936.2|41916.2|41941.2|41921.2|41943.3|41923.3|41933.7|41913.7|9
1624016170000|2021-06-18 11:36:10|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41938.7|41918.7|5
1624016180000|2021-06-18 11:36:20|41943.7|41923.7|41945.8|41925.8|41946.2|41926.2|41943.3|41923.3|4
1624016190000|2021-06-18 11:36:30|41946.2|41926.2|41951.2|41931.2|41951.2|41931.2|41946.2|41926.2|3
1624016200000|2021-06-18 11:36:40|41948.7|41928.7|41948.3|41928.3|41953.3|41933.3|41948.3|41928.3|6
1624016210000|2021-06-18 11:36:50|41946.2|41926.2|41953|41933|41953.7|41933.7|41946.2|41926.2|5
1624016220000|2021-06-18 11:37:00|41950.9|41930.9|41953.4|41933.4|41953.7|41933.7|41950.9|41930.9|2
1624016230000|2021-06-18 11:37:10|41953.7|41933.7|41958.4|41938.4|41958.7|41938.7|41953.7|41933.7|8
1624016240000|2021-06-18 11:37:20|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|1
1624016250000|2021-06-18 11:37:30|41960.9|41940.9|41956.2|41936.2|41961.2|41941.2|41956.2|41936.2|10
1624016260000|2021-06-18 11:37:40|41955.9|41935.9|41954.1|41934.1|41956.2|41936.2|41954.1|41934.1|4
1624016270000|2021-06-18 11:37:50|41951.2|41931.2|41953.7|41933.7|41953.7|41933.7|41949.1|41929.1|7
1624016280000|2021-06-18 11:38:00|41955.9|41935.9|41958.7|41938.7|41958.7|41938.7|41955.9|41935.9|0
1624016290000|2021-06-18 11:38:10|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|4
1624016300000|2021-06-18 11:38:20|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|0
1624016310000|2021-06-18 11:38:30|41963.7|41943.7|41963.7|41943.7|41965.9|41945.9|41963.7|41943.7|1
1624016320000|2021-06-18 11:38:40|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|3
1624016330000|2021-06-18 11:38:50|41960.9|41940.9|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|11
1624016340000|2021-06-18 11:39:00|41958|41938|41953.7|41933.7|41958.4|41938.4|41953.4|41933.4|4
1624016350000|2021-06-18 11:39:10|41954.1|41934.1|41958.7|41938.7|41958.7|41938.7|41954.1|41934.1|1
1624016360000|2021-06-18 11:39:20|41958.4|41938.4|41961.2|41941.2|41961.2|41941.2|41958.4|41938.4|2
1624016370000|2021-06-18 11:39:30|41958.7|41938.7|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|3
1624016380000|2021-06-18 11:39:40|41960.9|41940.9|41958.7|41938.7|41961.2|41941.2|41958.7|41938.7|6
1624016390000|2021-06-18 11:39:50|41958.4|41938.4|41958.4|41938.4|41958.7|41938.7|41958.4|41938.4|4
1624016400000|2021-06-18 11:40:00|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|0
1624016410000|2021-06-18 11:40:10|41966.2|41946.2|41973.4|41953.4|41975.5|41955.5|41966.2|41946.2|11
1624016420000|2021-06-18 11:40:20|41971.2|41951.2|41973.7|41953.7|41976.2|41956.2|41971.2|41951.2|4
1624016430000|2021-06-18 11:40:30|41975.9|41955.9|41973.7|41953.7|41975.9|41955.9|41973.7|41953.7|2
1624016440000|2021-06-18 11:40:40|41974.1|41954.1|41973.7|41953.7|41974.1|41954.1|41973.7|41953.7|6
1624016450000|2021-06-18 11:40:50|41976.2|41956.2|41974.1|41954.1|41976.6|41956.6|41973.7|41953.7|3
1624016460000|2021-06-18 11:41:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|1
1624016470000|2021-06-18 11:41:10|41976.2|41956.2|41973.7|41953.7|41976.2|41956.2|41973.7|41953.7|1
1624016480000|2021-06-18 11:41:20|||||||||2
1624016490000|2021-06-18 11:41:30|41975.9|41955.9|41976.2|41956.2|41976.2|41956.2|41975.9|41955.9|1
1624016510000|2021-06-18 11:41:50|||||||||2
1624016520000|2021-06-18 11:42:00|41978.4|41958.4|41980.9|41960.9|41980.9|41960.9|41976.2|41956.2|2
1624016530000|2021-06-18 11:42:10|41981.2|41961.2|41978.4|41958.4|41983.4|41963.4|41978.4|41958.4|4
1624016540000|2021-06-18 11:42:20|41976.2|41956.2|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|6
1624016550000|2021-06-18 11:42:30|41975.9|41955.9|41975.9|41955.9|41978.4|41958.4|41975.9|41955.9|4
1624016560000|2021-06-18 11:42:40|||||||||1
1624016580000|2021-06-18 11:43:00|41976.2|41956.2|41975.9|41955.9|41976.2|41956.2|41973.4|41953.4|3
1624016590000|2021-06-18 11:43:10|41976.2|41956.2|41971.2|41951.2|41976.2|41956.2|41969.1|41949.1|5
1624016600000|2021-06-18 11:43:20|41969.1|41949.1|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|0
1624016610000|2021-06-18 11:43:30|41970.9|41950.9|41966.2|41946.2|41971.2|41951.2|41966.2|41946.2|1
1624016620000|2021-06-18 11:43:40|41968.4|41948.4|41966.2|41946.2|41968.4|41948.4|41966.2|41946.2|0
1624016630000|2021-06-18 11:43:50|41968.4|41948.4|41968.4|41948.4|41971.2|41951.2|41968.4|41948.4|4
1624016640000|2021-06-18 11:44:00|41968.7|41948.7|41968.7|41948.7|41971.2|41951.2|41968.4|41948.4|3
1624016650000|2021-06-18 11:44:10|41971.2|41951.2|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|1
1624016660000|2021-06-18 11:44:20|41970.9|41950.9|41973.4|41953.4|41975.5|41955.5|41968.7|41948.7|9
1624016680000|2021-06-18 11:44:40|41975.5|41955.5|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|5
1624016690000|2021-06-18 11:44:50|41978.4|41958.4|41980.9|41960.9|41983|41963|41978.4|41958.4|3
1624016700000|2021-06-18 11:45:00|41978.4|41958.4|41978.4|41958.4|41980.5|41960.5|41978.4|41958.4|8
1624016710000|2021-06-18 11:45:10|41978.7|41958.7|41974.1|41954.1|41978.7|41958.7|41974.1|41954.1|7
1624016720000|2021-06-18 11:45:20|41976.2|41956.2|41975.5|41955.5|41978.4|41958.4|41975.5|41955.5|16
1624016730000|2021-06-18 11:45:30|41971.2|41951.2|41976.2|41956.2|41976.2|41956.2|41971.2|41951.2|1
1624016740000|2021-06-18 11:45:40|||||||||4
1624016750000|2021-06-18 11:45:50|41978.7|41958.7|41981.2|41961.2|41981.2|41961.2|41976.2|41956.2|6
1624016760000|2021-06-18 11:46:00|41978.7|41958.7|41978.7|41958.7|41981.2|41961.2|41978.7|41958.7|9
1624016770000|2021-06-18 11:46:10|41981.2|41961.2|41978.7|41958.7|41981.2|41961.2|41978.4|41958.4|15
1624016780000|2021-06-18 11:46:20|41979.1|41959.1|41981.2|41961.2|41981.2|41961.2|41979.1|41959.1|3
1624016800000|2021-06-18 11:46:40|||||||||1
1624016810000|2021-06-18 11:46:50|41979.1|41959.1|41976.2|41956.2|41979.1|41959.1|41976.2|41956.2|2
1624016820000|2021-06-18 11:47:00|41978.7|41958.7|41978.4|41958.4|41978.7|41958.7|41976.2|41956.2|0
1624016830000|2021-06-18 11:47:10|41976.2|41956.2|41975.5|41955.5|41976.2|41956.2|41975.5|41955.5|5
1624016840000|2021-06-18 11:47:20|41971.2|41951.2|41973.4|41953.4|41975.5|41955.5|41971.2|41951.2|3
1624016850000|2021-06-18 11:47:30|41971.2|41951.2|41976.2|41956.2|41976.2|41956.2|41971.2|41951.2|5
1624016870000|2021-06-18 11:47:50|41978.4|41958.4|41978.7|41958.7|41980.9|41960.9|41976.2|41956.2|15
1624016880000|2021-06-18 11:48:00|41976.2|41956.2|41965.9|41945.9|41978.7|41958.7|41965.9|41945.9|8
1624016890000|2021-06-18 11:48:10|41963.7|41943.7|41965.9|41945.9|41965.9|41945.9|41963.7|41943.7|0
1624016900000|2021-06-18 11:48:20|41963.7|41943.7|41963.4|41943.4|41963.7|41943.7|41960.9|41940.9|8
1624016910000|2021-06-18 11:48:30|41963|41943|41960.9|41940.9|41963.4|41943.4|41960.9|41940.9|0
1624016920000|2021-06-18 11:48:40|41963|41943|41960.9|41940.9|41963|41943|41960.9|41940.9|0
1624016930000|2021-06-18 11:48:50|41961.2|41941.2|41968|41948|41968|41948|41961.2|41941.2|1
1624016940000|2021-06-18 11:49:00|41967.6|41947.6|41968.4|41948.4|41968.4|41948.4|41965.5|41945.5|2
1624016950000|2021-06-18 11:49:10|41966.2|41946.2|41968.4|41948.4|41968.4|41948.4|41966.2|41946.2|2
1624016960000|2021-06-18 11:49:20|41966.2|41946.2|41968.4|41948.4|41968.4|41948.4|41966.2|41946.2|0
1624016970000|2021-06-18 11:49:30|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|2
1624016980000|2021-06-18 11:49:40|41970.9|41950.9|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|2
1624016990000|2021-06-18 11:49:50|41971.2|41951.2|41969.1|41949.1|41971.2|41951.2|41969.1|41949.1|11
1624017000000|2021-06-18 11:50:00|41971.2|41951.2|41966.2|41946.2|41971.2|41951.2|41965.9|41945.9|1
1624017010000|2021-06-18 11:50:10|41964.1|41944.1|41961.2|41941.2|41964.1|41944.1|41961.2|41941.2|1
1624017020000|2021-06-18 11:50:20|41963.4|41943.4|41948.4|41928.4|41963.4|41943.4|41948.4|41928.4|13
1624017030000|2021-06-18 11:50:30|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|2
1624017040000|2021-06-18 11:50:40|41948.7|41928.7|41950.9|41930.9|41950.9|41930.9|41948.7|41928.7|0
1624017050000|2021-06-18 11:50:50|41953|41933|41953.4|41933.4|41955.5|41935.5|41953|41933|6
1624017060000|2021-06-18 11:51:00|41958|41938|41963.4|41943.4|41965.5|41945.5|41958|41938|3
1624017070000|2021-06-18 11:51:10|41965.5|41945.5|41963.7|41943.7|41965.5|41945.5|41963.4|41943.4|4
1624017080000|2021-06-18 11:51:20|41963.4|41943.4|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|1
1624017090000|2021-06-18 11:51:30|41963.7|41943.7|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|1
1624017100000|2021-06-18 11:51:40|41959.1|41939.1|41956.2|41936.2|41959.1|41939.1|41956.2|41936.2|1
1624017110000|2021-06-18 11:51:50|41954.1|41934.1|41951.2|41931.2|41956.2|41936.2|41951.2|41931.2|3
1624017120000|2021-06-18 11:52:00|41950.9|41930.9|41941.2|41921.2|41950.9|41930.9|41941.2|41921.2|4
1624017130000|2021-06-18 11:52:10|41943.4|41923.4|41938.7|41918.7|41943.4|41923.4|41938.4|41918.4|2
1624017140000|2021-06-18 11:52:20|41940.9|41920.9|41938.7|41918.7|41940.9|41920.9|41938.7|41918.7|1
1624017150000|2021-06-18 11:52:30|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|0
1624017170000|2021-06-18 11:52:50|41941.2|41921.2|41950.5|41930.5|41950.5|41930.5|41941.2|41921.2|5
1624017180000|2021-06-18 11:53:00|41948.4|41928.4|41945.9|41925.9|41950.5|41930.5|41945.9|41925.9|0
1624017190000|2021-06-18 11:53:10|41943.4|41923.4|41946.2|41926.2|41946.2|41926.2|41943.4|41923.4|3
1624017200000|2021-06-18 11:53:20|41943.7|41923.7|41946.2|41926.2|41946.2|41926.2|41943.7|41923.7|3
1624017210000|2021-06-18 11:53:30|41948.4|41928.4|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|8
1624017220000|2021-06-18 11:53:40|41951.2|41931.2|41949.1|41929.1|41953.7|41933.7|41949.1|41929.1|8
1624017230000|2021-06-18 11:53:50|41951.2|41931.2|41951.2|41931.2|41953.4|41933.4|41948.7|41928.7|1
1624017240000|2021-06-18 11:54:00|41953.4|41933.4|41949.7|41929.7|41955.9|41935.9|41949.4|41929.4|12
1624017250000|2021-06-18 11:54:10|||||||||1
1624017260000|2021-06-18 11:54:20|41949.4|41929.4|41941.6|41921.6|41949.4|41929.4|41941.2|41921.2|5
1624017270000|2021-06-18 11:54:30|41943.7|41923.7|41935.5|41915.5|41943.7|41923.7|41935.5|41915.5|5
1624017280000|2021-06-18 11:54:40|41931.2|41911.2|41923.7|41903.7|41931.2|41911.2|41923.7|41903.7|8
1624017290000|2021-06-18 11:54:50|41924.1|41904.1|41921.2|41901.2|41924.1|41904.1|41918.7|41898.7|4
1624017300000|2021-06-18 11:55:00|41918.7|41898.7|41926.2|41906.2|41928.4|41908.4|41918.4|41898.4|22
1624017310000|2021-06-18 11:55:10|41928.4|41908.4|41923.4|41903.4|41928.4|41908.4|41923.4|41903.4|12
1624017320000|2021-06-18 11:55:20|41921.2|41901.2|41918.4|41898.4|41921.2|41901.2|41918.4|41898.4|4
1624017330000|2021-06-18 11:55:30|41915.9|41895.9|41918.4|41898.4|41918.4|41898.4|41913.7|41893.7|14
1624017340000|2021-06-18 11:55:40|41920.5|41900.5|41918.4|41898.4|41920.9|41900.9|41918.4|41898.4|7
1624017350000|2021-06-18 11:55:50|41920.5|41900.5|41918.4|41898.4|41920.9|41900.9|41918.4|41898.4|3
1624017360000|2021-06-18 11:56:00|41920.9|41900.9|41920.9|41900.9|41921.2|41901.2|41918.7|41898.7|4
1624017370000|2021-06-18 11:56:10|41918.7|41898.7|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|2
1624017380000|2021-06-18 11:56:20|41923.4|41903.4|41921.6|41901.6|41928|41908|41921.6|41901.6|17
1624017390000|2021-06-18 11:56:30|41921.2|41901.2|41919.1|41899.1|41921.2|41901.2|41918.7|41898.7|3
1624017400000|2021-06-18 11:56:40|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|4
1624017410000|2021-06-18 11:56:50|41923.4|41903.4|41930.9|41910.9|41930.9|41910.9|41921.2|41901.2|7
1624017420000|2021-06-18 11:57:00|41933|41913|41938|41918|41938.4|41918.4|41933|41913|3
1624017430000|2021-06-18 11:57:10|41938.4|41918.4|41948.4|41928.4|41948.4|41928.4|41938.4|41918.4|10
1624017440000|2021-06-18 11:57:20|41948.7|41928.7|41946.2|41926.2|41951.2|41931.2|41946.2|41926.2|2
1624017450000|2021-06-18 11:57:30|41948.4|41928.4|41950.9|41930.9|41950.9|41930.9|41945.9|41925.9|0
1624017460000|2021-06-18 11:57:40|41953|41933|41950.9|41930.9|41953|41933|41948.4|41928.4|1
1624017470000|2021-06-18 11:57:50|41951.2|41931.2|41950.9|41930.9|41953.4|41933.4|41948.4|41928.4|2
1624017480000|2021-06-18 11:58:00|41948.4|41928.4|41953|41933|41953|41933|41948.4|41928.4|0
1624017490000|2021-06-18 11:58:10|41950.9|41930.9|41948.4|41928.4|41953.4|41933.4|41948|41928|6
1624017500000|2021-06-18 11:58:20|41948|41928|41948|41928|41948|41928|41948|41928|0
1624017510000|2021-06-18 11:58:30|41945.9|41925.9|41960.5|41940.5|41960.5|41940.5|41945.9|41925.9|29
1624017520000|2021-06-18 11:58:40|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|41960.5|41940.5|2
1624017530000|2021-06-18 11:58:50|41963|41943|41963|41943|41963|41943|41963|41943|4
1624017540000|2021-06-18 11:59:00|41965.1|41945.1|41968.4|41948.4|41968.4|41948.4|41965.1|41945.1|3
1624017550000|2021-06-18 11:59:10|41970.5|41950.5|41975.5|41955.5|41975.5|41955.5|41970.5|41950.5|4
1624017560000|2021-06-18 11:59:20|41975.1|41955.1|41975.5|41955.5|41975.5|41955.5|41975.1|41955.1|7
1624017570000|2021-06-18 11:59:30|41975.1|41955.1|41973.4|41953.4|41975.1|41955.1|41973|41953|2
1624017580000|2021-06-18 11:59:40|41970.9|41950.9|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|3
1624017590000|2021-06-18 11:59:50|41973|41953|41973|41953|41973|41953|41970.5|41950.5|2
1624017600000|2021-06-18 12:00:00|41973.4|41953.4|41975.9|41955.9|41978.4|41958.4|41973.4|41953.4|26
1624017610000|2021-06-18 12:00:10|41976.2|41956.2|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|13
1624017620000|2021-06-18 12:00:20|41978.7|41958.7|41975.9|41955.9|41978.7|41958.7|41973.7|41953.7|11
1624017630000|2021-06-18 12:00:30|41973.7|41953.7|41973.4|41953.4|41975.5|41955.5|41968.7|41948.7|9
1624017640000|2021-06-18 12:00:40|41971.2|41951.2|41966.2|41946.2|41971.2|41951.2|41966.2|41946.2|3
1624017650000|2021-06-18 12:00:50|41968.4|41948.4|41965.9|41945.9|41968.4|41948.4|41965.9|41945.9|5
1624017660000|2021-06-18 12:01:00|41965.5|41945.5|41961.2|41941.2|41965.9|41945.9|41961.2|41941.2|13
1624017670000|2021-06-18 12:01:10|41963.4|41943.4|41960.9|41940.9|41963.4|41943.4|41958.4|41938.4|7
1624017680000|2021-06-18 12:01:20|41960.5|41940.5|41959.1|41939.1|41963.4|41943.4|41956.2|41936.2|13
1624017690000|2021-06-18 12:01:30|41957|41937|41958.7|41938.7|41960.9|41940.9|41956.6|41936.6|4
1624017700000|2021-06-18 12:01:40|41961.2|41941.2|41965.5|41945.5|41965.5|41945.5|41961.2|41941.2|4
1624017710000|2021-06-18 12:01:50|41968|41948|41970.9|41950.9|41973|41953|41966.2|41946.2|3
1624017720000|2021-06-18 12:02:00|41970.5|41950.5|41961.2|41941.2|41970.5|41950.5|41961.2|41941.2|2
1624017730000|2021-06-18 12:02:10|41960.9|41940.9|41958.4|41938.4|41960.9|41940.9|41956.2|41936.2|12
1624017740000|2021-06-18 12:02:20|41958.7|41938.7|41963.7|41943.7|41963.7|41943.7|41958.4|41938.4|7
1624017750000|2021-06-18 12:02:30|41966.2|41946.2|41965.9|41945.9|41966.2|41946.2|41963.7|41943.7|2
1624017760000|2021-06-18 12:02:40|41966.2|41946.2|41958|41938|41966.2|41946.2|41958|41938|10
1624017770000|2021-06-18 12:02:50|41953.4|41933.4|41951.2|41931.2|41953.4|41933.4|41951.2|41931.2|3
1624017780000|2021-06-18 12:03:00|41950.9|41930.9|41956.2|41936.2|41956.2|41936.2|41950.9|41930.9|5
1624017790000|2021-06-18 12:03:10|41953.7|41933.7|41956.2|41936.2|41956.2|41936.2|41951.6|41931.6|2
1624017800000|2021-06-18 12:03:20|41958.4|41938.4|41953.7|41933.7|41958.4|41938.4|41953.7|41933.7|0
1624017810000|2021-06-18 12:03:30|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41950.9|41930.9|2
1624017820000|2021-06-18 12:03:40|41951.2|41931.2|41955.9|41935.9|41955.9|41935.9|41950.9|41930.9|5
1624017830000|2021-06-18 12:03:50|41959.1|41939.1|41961.2|41941.2|41961.2|41941.2|41959.1|41939.1|12
1624017840000|2021-06-18 12:04:00|41958.7|41938.7|41953.7|41933.7|41958.7|41938.7|41951.6|41931.6|4
1624017850000|2021-06-18 12:04:10|41951.6|41931.6|41956.2|41936.2|41956.2|41936.2|41951.6|41931.6|0
1624017860000|2021-06-18 12:04:20|41955.9|41935.9|41958.4|41938.4|41960.9|41940.9|41955.9|41935.9|2
1624017870000|2021-06-18 12:04:30|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41953.7|41933.7|1
1624017880000|2021-06-18 12:04:40|41955.9|41935.9|41951.2|41931.2|41955.9|41935.9|41951.2|41931.2|3
1624017890000|2021-06-18 12:04:50|41946.2|41926.2|41930.9|41910.9|41946.2|41926.2|41930.9|41910.9|13
1624017900000|2021-06-18 12:05:00|41933|41913|41913|41893|41933.4|41913.4|41913|41893|22
1624017910000|2021-06-18 12:05:10|41913.4|41893.4|41908.4|41888.4|41913.4|41893.4|41903.4|41883.4|30
1624017920000|2021-06-18 12:05:20|41905.9|41885.9|41913.4|41893.4|41913.4|41893.4|41901.2|41881.2|21
1624017930000|2021-06-18 12:05:30|41911.2|41891.2|41913.4|41893.4|41913.4|41893.4|41908.4|41888.4|8
1624017940000|2021-06-18 12:05:40|41911.2|41891.2|41908.4|41888.4|41911.2|41891.2|41906.2|41886.2|8
1624017950000|2021-06-18 12:05:50|41908.7|41888.7|41905.9|41885.9|41908.7|41888.7|41903.7|41883.7|9
1624017960000|2021-06-18 12:06:00|41903.8|41883.8|41908.8|41888.8|41911.3|41891.3|41903.8|41883.8|9
1624017970000|2021-06-18 12:06:10|41906.3|41886.3|41898.4|41878.4|41908.4|41888.4|41898.4|41878.4|10
1624017980000|2021-06-18 12:06:20|41901.3|41881.3|41908.4|41888.4|41910.5|41890.5|41901.3|41881.3|15
1624017990000|2021-06-18 12:06:30|41908|41888|41901.3|41881.3|41908|41888|41900.5|41880.5|10
1624018000000|2021-06-18 12:06:40|41903.4|41883.4|41903.4|41883.4|41905.9|41885.9|41903.4|41883.4|5
1624018010000|2021-06-18 12:06:50|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|8
1624018020000|2021-06-18 12:07:00|41903.4|41883.4|41908.4|41888.4|41908.4|41888.4|41903.4|41883.4|11
1624018030000|2021-06-18 12:07:10|41906.3|41886.3|41908.4|41888.4|41913.4|41893.4|41906.3|41886.3|7
1624018040000|2021-06-18 12:07:20|41906.3|41886.3|41903.4|41883.4|41908.4|41888.4|41903.4|41883.4|6
1624018050000|2021-06-18 12:07:30|41901.3|41881.3|41885.5|41865.5|41901.3|41881.3|41885.5|41865.5|32
1624018060000|2021-06-18 12:07:40|41883.4|41863.4|41878.4|41858.4|41883.4|41863.4|41876.3|41856.3|12
1624018070000|2021-06-18 12:07:50|41880.9|41860.9|41873.4|41853.4|41880.9|41860.9|41870.5|41850.5|44
1624018080000|2021-06-18 12:08:00|41870.9|41850.9|41866.3|41846.3|41871.3|41851.3|41863.4|41843.4|46
1624018090000|2021-06-18 12:08:10|41863.8|41843.8|41863.4|41843.4|41863.8|41843.8|41860.9|41840.9|10
1624018100000|2021-06-18 12:08:20|41858.4|41838.4|41851.6|41831.6|41858.4|41838.4|41851.6|41831.6|52
1624018110000|2021-06-18 12:08:30|41851.3|41831.3|41848.4|41828.4|41851.3|41831.3|41848.4|41828.4|5
1624018120000|2021-06-18 12:08:40|41848|41828|41848.8|41828.8|41848.8|41828.8|41845.9|41825.9|18
1624018130000|2021-06-18 12:08:50|41848.4|41828.4|41848.8|41828.8|41851.3|41831.3|41846.3|41826.3|6
1624018140000|2021-06-18 12:09:00|41848.4|41828.4|41848.4|41828.4|41851.3|41831.3|41846.3|41826.3|2
1624018150000|2021-06-18 12:09:10|41846.3|41826.3|41834.1|41814.1|41848.4|41828.4|41834.1|41814.1|30
1624018160000|2021-06-18 12:09:20|41831.3|41811.3|41816.3|41796.3|41831.3|41811.3|41816.3|41796.3|32
1624018170000|2021-06-18 12:09:30|41818.4|41798.4|41810.9|41790.9|41818.4|41798.4|41810.5|41790.5|15
1624018180000|2021-06-18 12:09:40|41813|41793|41803|41783|41813.4|41793.4|41803|41783|46
1624018190000|2021-06-18 12:09:50|41803.4|41783.4|41805.1|41785.1|41805.1|41785.1|41802.6|41782.6|19
1624018200000|2021-06-18 12:10:00|41805.5|41785.5|41828.4|41808.4|41829.1|41809.1|41800.5|41780.5|76
1624018210000|2021-06-18 12:10:10|41831.3|41811.3|41828.4|41808.4|41833.4|41813.4|41815.9|41795.9|44
1624018220000|2021-06-18 12:10:20|41830.5|41810.5|41815.9|41795.9|41830.5|41810.5|41813.4|41793.4|21
1624018230000|2021-06-18 12:10:30|41818|41798|41803.4|41783.4|41820.9|41800.9|41803|41783|20
1624018240000|2021-06-18 12:10:40|41805.5|41785.5|41905.9|41885.9|41906.3|41886.3|41805.5|41785.5|135
1624018250000|2021-06-18 12:10:50|41906.3|41886.3|41900.1|41880.1|41913.4|41893.4|41899.8|41879.8|52
1624018260000|2021-06-18 12:11:00|41895.5|41875.5|41870.5|41850.5|41895.5|41875.5|41868.4|41848.4|16
1624018270000|2021-06-18 12:11:10|41873.4|41853.4|41885.9|41865.9|41895.9|41875.9|41873.4|41853.4|78
1624018280000|2021-06-18 12:11:20|41883.8|41863.8|41896.3|41876.3|41896.3|41876.3|41883.8|41863.8|16
1624018290000|2021-06-18 12:11:30|41895.5|41875.5|41891.3|41871.3|41896.3|41876.3|41890.5|41870.5|15
1624018300000|2021-06-18 12:11:40|41893.4|41873.4|41888.4|41868.4|41893.4|41873.4|41880.9|41860.9|21
1624018310000|2021-06-18 12:11:50|41888.8|41868.8|41893.4|41873.4|41893.8|41873.8|41888.4|41868.4|34
1624018320000|2021-06-18 12:12:00|41891.3|41871.3|41896.6|41876.6|41896.6|41876.6|41888.4|41868.4|20
1624018330000|2021-06-18 12:12:10|41898.4|41878.4|41886.3|41866.3|41898.4|41878.4|41886.3|41866.3|18
1624018340000|2021-06-18 12:12:20|41888.4|41868.4|41890.9|41870.9|41895.9|41875.9|41888.4|41868.4|14
1624018350000|2021-06-18 12:12:30|41891.3|41871.3|41905.9|41885.9|41905.9|41885.9|41891.3|41871.3|20
1624018360000|2021-06-18 12:12:40|41908|41888|41935.5|41915.5|41935.5|41915.5|41908|41888|29
1624018370000|2021-06-18 12:12:50|41937.6|41917.6|41943.8|41923.8|41945.9|41925.9|41933.8|41913.8|35
1624018380000|2021-06-18 12:13:00|41943.4|41923.4|41933.8|41913.8|41943.4|41923.4|41931.3|41911.3|12
1624018390000|2021-06-18 12:13:10|41934.1|41914.1|41936.3|41916.3|41936.3|41916.3|41931.3|41911.3|14
1624018400000|2021-06-18 12:13:20|41936.6|41916.6|41941.3|41921.3|41946.3|41926.3|41936.6|41916.6|13
1624018410000|2021-06-18 12:13:30|41940.5|41920.5|41933.8|41913.8|41940.5|41920.5|41931.3|41911.3|19
1624018420000|2021-06-18 12:13:40|41936.3|41916.3|41938.4|41918.4|41943.4|41923.4|41936.3|41916.3|8
1624018430000|2021-06-18 12:13:50|41935.5|41915.5|41936.6|41916.6|41936.6|41916.6|41928.4|41908.4|16
1624018440000|2021-06-18 12:14:00|41936.3|41916.3|41936.6|41916.6|41936.6|41916.6|41933.8|41913.8|24
1624018450000|2021-06-18 12:14:10|41936.3|41916.3|41928.4|41908.4|41941.3|41921.3|41928.4|41908.4|11
1624018460000|2021-06-18 12:14:20|41926.3|41906.3|41919.1|41899.1|41926.3|41906.3|41919.1|41899.1|10
1624018470000|2021-06-18 12:14:30|41918.8|41898.8|41911.3|41891.3|41923.8|41903.8|41911.3|41891.3|15
1624018480000|2021-06-18 12:14:40|41913.4|41893.4|41908.8|41888.8|41913.4|41893.4|41906.3|41886.3|9
1624018490000|2021-06-18 12:14:50|41913|41893|41901.3|41881.3|41913|41893|41901.3|41881.3|14
1624018500000|2021-06-18 12:15:00|41903.4|41883.4|41916.3|41896.3|41916.3|41896.3|41903.4|41883.4|18
1624018510000|2021-06-18 12:15:10|41914.1|41894.1|41915.9|41895.9|41921.6|41901.6|41914.1|41894.1|17
1624018520000|2021-06-18 12:15:20|41911.3|41891.3|41901.3|41881.3|41911.3|41891.3|41896.3|41876.3|22
1624018530000|2021-06-18 12:15:30|41900.5|41880.5|41900.9|41880.9|41901.3|41881.3|41896.3|41876.3|18
1624018540000|2021-06-18 12:15:40|41896.3|41876.3|41899.1|41879.1|41903.8|41883.8|41896.3|41876.3|14
1624018550000|2021-06-18 12:15:50|41898.8|41878.8|41906.6|41886.6|41906.6|41886.6|41894.1|41874.1|31
1624018560000|2021-06-18 12:16:00|41906.3|41886.3|41913.4|41893.4|41918|41898|41905.9|41885.9|11
1624018570000|2021-06-18 12:16:10|41915.9|41895.9|41916.3|41896.3|41918.8|41898.8|41913.8|41893.8|6
1624018580000|2021-06-18 12:16:20|41918.8|41898.8|41918.8|41898.8|41925.9|41905.9|41918.4|41898.4|15
1624018590000|2021-06-18 12:16:30|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|3
1624018600000|2021-06-18 12:16:40|41918.8|41898.8|41922.6|41902.6|41923|41903|41901.6|41881.6|26
1624018610000|2021-06-18 12:16:50|41923|41903|41913|41893|41923|41903|41913|41893|11
1624018620000|2021-06-18 12:17:00|41908.4|41888.4|41916.6|41896.6|41918.8|41898.8|41904.1|41884.1|8
1624018630000|2021-06-18 12:17:10|41916.3|41896.3|41928.8|41908.8|41928.8|41908.8|41916.3|41896.3|10
1624018640000|2021-06-18 12:17:20|41920.9|41900.9|41931.3|41911.3|41931.3|41911.3|41911.3|41891.3|493
1624018650000|2021-06-18 12:17:30|41933.8|41913.8|41936.3|41916.3|41936.3|41916.3|41930.9|41910.9|11
1624018660000|2021-06-18 12:17:40|41933.4|41913.4|41928.4|41908.4|41933.4|41913.4|41928.4|41908.4|12
1624018670000|2021-06-18 12:17:50|41926.3|41906.3|41918.8|41898.8|41926.3|41906.3|41918.8|41898.8|1
1624018680000|2021-06-18 12:18:00|41916.3|41896.3|41928.8|41908.8|41928.8|41908.8|41916.3|41896.3|15
1624018690000|2021-06-18 12:18:10|41928.4|41908.4|41923.4|41903.4|41928.4|41908.4|41923.4|41903.4|9
1624018700000|2021-06-18 12:18:20|41923.8|41903.8|41918.8|41898.8|41923.8|41903.8|41918.8|41898.8|15
1624018710000|2021-06-18 12:18:30|41916.3|41896.3|41913.8|41893.8|41916.3|41896.3|41911.3|41891.3|9
1624018720000|2021-06-18 12:18:40|41911.3|41891.3|41909.1|41889.1|41916.3|41896.3|41909.1|41889.1|24
1624018730000|2021-06-18 12:18:50|41903.8|41883.8|41901.3|41881.3|41903.8|41883.8|41898.8|41878.8|16
1624018740000|2021-06-18 12:19:00|41906.6|41886.6|41913|41893|41913.4|41893.4|41906.3|41886.3|23
1624018750000|2021-06-18 12:19:10|41913.4|41893.4|41910.9|41890.9|41915.9|41895.9|41910.9|41890.9|18
1624018760000|2021-06-18 12:19:20|41913.4|41893.4|41920.9|41900.9|41920.9|41900.9|41911.3|41891.3|17
1624018770000|2021-06-18 12:19:30|41923.4|41903.4|41930.9|41910.9|41930.9|41910.9|41923.4|41903.4|12
1624018780000|2021-06-18 12:19:40|41928.8|41908.8|41923.4|41903.4|41928.8|41908.8|41923.4|41903.4|23
1624018790000|2021-06-18 12:19:50|41923.8|41903.8|41916.3|41896.3|41923.8|41903.8|41916.3|41896.3|7
1624018800000|2021-06-18 12:20:00|41915.9|41895.9|41868.4|41848.4|41915.9|41895.9|41868.4|41848.4|31
1624018810000|2021-06-18 12:20:10|41866.3|41846.3|41848.4|41828.4|41866.3|41846.3|41844.1|41824.1|37
1624018820000|2021-06-18 12:20:20|41848|41828|41848.4|41828.4|41848.4|41828.4|41830.9|41810.9|34
1624018830000|2021-06-18 12:20:30|41845.5|41825.5|41888.4|41868.4|41888.4|41868.4|41843.4|41823.4|47
1624018840000|2021-06-18 12:20:40|41888|41868|41878.4|41858.4|41903.4|41883.4|41878.4|41858.4|29
1624018850000|2021-06-18 12:20:50|41876.3|41856.3|41878.4|41858.4|41878.4|41858.4|41870.9|41850.9|33
1624018860000|2021-06-18 12:21:00|41878.8|41858.8|41878.8|41858.8|41883.4|41863.4|41868.4|41848.4|26
1624018870000|2021-06-18 12:21:10|41880.9|41860.9|41873.8|41853.8|41883.4|41863.4|41873|41853|28
1624018880000|2021-06-18 12:21:20|41875.9|41855.9|41855.9|41835.9|41875.9|41855.9|41848.4|41828.4|19
1624018890000|2021-06-18 12:21:30|41853.4|41833.4|41861.6|41841.6|41861.6|41841.6|41848.4|41828.4|13
1624018900000|2021-06-18 12:21:40|41861.3|41841.3|41858.4|41838.4|41868.4|41848.4|41858.4|41838.4|23
1624018910000|2021-06-18 12:21:50|41856.3|41836.3|41848.8|41828.8|41858.8|41838.8|41848.8|41828.8|5
1624018920000|2021-06-18 12:22:00|41849.1|41829.1|41840.5|41820.5|41855.9|41835.9|41840.5|41820.5|24
1624018930000|2021-06-18 12:22:10|41838.8|41818.8|41863.4|41843.4|41863.4|41843.4|41838.4|41818.4|24
1624018940000|2021-06-18 12:22:20|41861.3|41841.3|41853.8|41833.8|41861.3|41841.3|41851.3|41831.3|30
1624018950000|2021-06-18 12:22:30|41858.4|41838.4|41868.8|41848.8|41869.1|41849.1|41858.4|41838.4|257
1624018960000|2021-06-18 12:22:40|41866.3|41846.3|41859.1|41839.1|41868.8|41848.8|41858.8|41838.8|11
1624018970000|2021-06-18 12:22:50|41859.5|41839.5|41848.8|41828.8|41868.8|41848.8|41848.8|41828.8|14
1624018980000|2021-06-18 12:23:00|41846.3|41826.3|41854.1|41834.1|41861.3|41841.3|41841.6|41821.6|13
1624018990000|2021-06-18 12:23:10|41849.5|41829.5|41833.8|41813.8|41849.5|41829.5|41833.8|41813.8|20
1624019000000|2021-06-18 12:23:20|41831.6|41811.6|41849.1|41829.1|41854.1|41834.1|41831.3|41811.3|16
1624019010000|2021-06-18 12:23:30|41851.3|41831.3|41853.8|41833.8|41856.6|41836.6|41849.1|41829.1|4
1624019020000|2021-06-18 12:23:40|41854.1|41834.1|41834.1|41814.1|41854.1|41834.1|41829.5|41809.5|14
1624019030000|2021-06-18 12:23:50|41829.5|41809.5|41829.5|41809.5|41834.1|41814.1|41824.5|41804.5|4
1624019040000|2021-06-18 12:24:00|41833.8|41813.8|41836.6|41816.6|41837.4|41817.4|41824.5|41804.5|27
1624019050000|2021-06-18 12:24:10|41839.1|41819.1|41831.6|41811.6|41839.5|41819.5|41829.1|41809.1|73
1624019060000|2021-06-18 12:24:20|41833.8|41813.8|41814.1|41794.1|41834.1|41814.1|41809.1|41789.1|22
1624019070000|2021-06-18 12:24:30|41811.6|41791.6|41801.3|41781.3|41814.1|41794.1|41801.3|41781.3|24
1624019080000|2021-06-18 12:24:40|41799.1|41779.1|41764.1|41744.1|41799.1|41779.1|41761.6|41741.6|59
1624019090000|2021-06-18 12:24:50|41761.6|41741.6|41754.1|41734.1|41763.8|41743.8|41754.1|41734.1|45
1624019100000|2021-06-18 12:25:00|41753.4|41733.4|41708.4|41688.4|41753.4|41733.4|41701.6|41681.6|76
1624019110000|2021-06-18 12:25:10|41708.8|41688.8|41691.3|41671.3|41713.8|41693.8|41691.3|41671.3|76
1624019120000|2021-06-18 12:25:20|41692|41672|41697|41677|41703.8|41683.8|41689.5|41669.5|96
1624019130000|2021-06-18 12:25:30|41696.6|41676.6|41682|41662|41697|41677|41676.6|41656.6|48
1624019140000|2021-06-18 12:25:40|41684.1|41664.1|41681.6|41661.6|41688|41668|41679.1|41659.1|18
1624019150000|2021-06-18 12:25:50|41681.3|41661.3|41666.6|41646.6|41684.1|41664.1|41664.1|41644.1|29
1624019160000|2021-06-18 12:26:00|41664.5|41644.5|41669.5|41649.5|41693.8|41673.8|41661.6|41641.6|80
1624019170000|2021-06-18 12:26:10|41671.6|41651.6|41676.6|41656.6|41690.9|41670.9|41669.1|41649.1|17
1624019180000|2021-06-18 12:26:20|41680.9|41660.9|41648.8|41628.8|41680.9|41660.9|41648.8|41628.8|47
1624019190000|2021-06-18 12:26:30|41649.1|41629.1|41661.3|41641.3|41666.6|41646.6|41649.1|41629.1|22
1624019200000|2021-06-18 12:26:40|41658.8|41638.8|41654.1|41634.1|41659.1|41639.1|41651.6|41631.6|19
1624019210000|2021-06-18 12:26:50|41653.8|41633.8|41649.1|41629.1|41656.3|41636.3|41649.1|41629.1|16
1624019220000|2021-06-18 12:27:00|41647|41627|41653.8|41633.8|41656.3|41636.3|41646.6|41626.6|31
1624019230000|2021-06-18 12:27:10|41656.3|41636.3|41651.6|41631.6|41661.6|41641.6|41651.6|41631.6|35
1624019240000|2021-06-18 12:27:20|41649.1|41629.1|41633.4|41613.4|41649.1|41629.1|41623.8|41603.8|99
1624019250000|2021-06-18 12:27:30|41635.5|41615.5|41630.5|41610.5|41638.4|41618.4|41630.5|41610.5|27
1624019260000|2021-06-18 12:27:40|41628|41608|41623.4|41603.4|41630.5|41610.5|41620.5|41600.5|40
1624019270000|2021-06-18 12:27:50|41623|41603|41615.9|41595.9|41625.5|41605.5|41615.9|41595.9|43
1624019280000|2021-06-18 12:28:00|41615.5|41595.5|41595.5|41575.5|41615.5|41595.5|41590.1|41570.1|69
1624019290000|2021-06-18 12:28:10|41595.9|41575.9|41625.5|41605.5|41625.5|41605.5|41591.3|41571.3|23
1624019300000|2021-06-18 12:28:20|41628|41608|41633.4|41613.4|41643|41623|41628|41608|54
1624019310000|2021-06-18 12:28:30|41629.1|41609.1|41638.8|41618.8|41643.4|41623.4|41628.8|41608.8|18
1624019320000|2021-06-18 12:28:40|41638.4|41618.4|41608.4|41588.4|41638.4|41618.4|41608.4|41588.4|23
1624019330000|2021-06-18 12:28:50|41610.5|41590.5|41608.8|41588.8|41613|41593|41607.6|41587.6|14
1624019340000|2021-06-18 12:29:00|41610.9|41590.9|41598.4|41578.4|41615.9|41595.9|41598.4|41578.4|21
1624019350000|2021-06-18 12:29:10|41598|41578|41595.9|41575.9|41600.9|41580.9|41593.4|41573.4|28
1624019360000|2021-06-18 12:29:20|41593.8|41573.8|41593.4|41573.4|41600.9|41580.9|41590.9|41570.9|23
1624019370000|2021-06-18 12:29:30|41594.1|41574.1|41608.8|41588.8|41612.6|41592.6|41593.4|41573.4|28
1624019380000|2021-06-18 12:29:40|41608.4|41588.4|41623.8|41603.8|41623.8|41603.8|41608.4|41588.4|16
1624019390000|2021-06-18 12:29:50|41628.8|41608.8|41643.8|41623.8|41648.4|41628.4|41628.8|41608.8|29
1624019400000|2021-06-18 12:30:00|41648.4|41628.4|41687.6|41667.6|41710.9|41690.9|41648.4|41628.4|102
1624019410000|2021-06-18 12:30:10|41683|41663|41703.4|41683.4|41708|41688|41680.5|41660.5|35
1624019420000|2021-06-18 12:30:20|41708.4|41688.4|41735.5|41715.5|41735.5|41715.5|41708.4|41688.4|39
1624019430000|2021-06-18 12:30:30|41733.4|41713.4|41721.3|41701.3|41733.4|41713.4|41720.9|41700.9|33
1624019440000|2021-06-18 12:30:40|41723.4|41703.4|41710.9|41690.9|41738.4|41718.4|41700.5|41680.5|76
1624019450000|2021-06-18 12:30:50|41708.8|41688.8|41723.4|41703.4|41728.4|41708.4|41708.4|41688.4|24
1624019460000|2021-06-18 12:31:00|41725.9|41705.9|41728.8|41708.8|41730.5|41710.5|41723.4|41703.4|16
1624019470000|2021-06-18 12:31:10|41728.4|41708.4|41728.8|41708.8|41728.8|41708.8|41723.8|41703.8|11
1624019480000|2021-06-18 12:31:20|41728.4|41708.4|41745.5|41725.5|41745.5|41725.5|41728.4|41708.4|16
1624019490000|2021-06-18 12:31:30|41743.4|41723.4|41745.9|41725.9|41753.4|41733.4|41743.4|41723.4|13
1624019500000|2021-06-18 12:31:40|41743.8|41723.8|41733.4|41713.4|41748.4|41728.4|41733.4|41713.4|11
1624019510000|2021-06-18 12:31:50|41735.9|41715.9|41748|41728|41748|41728|41733.4|41713.4|9
1624019520000|2021-06-18 12:32:00|41748.4|41728.4|41753|41733|41753.4|41733.4|41748|41728|11
1624019530000|2021-06-18 12:32:10|41750.9|41730.9|41748|41728|41753|41733|41743.8|41723.8|22
1624019540000|2021-06-18 12:32:20|41748.4|41728.4|41775.5|41755.5|41775.9|41755.9|41748.4|41728.4|37
1624019550000|2021-06-18 12:32:30|41773.4|41753.4|41770.5|41750.5|41773.4|41753.4|41768.4|41748.4|14
1624019560000|2021-06-18 12:32:40|41773.4|41753.4|41770.5|41750.5|41773.4|41753.4|41763.4|41743.4|23
1624019570000|2021-06-18 12:32:50|41770.9|41750.9|41776.3|41756.3|41776.3|41756.3|41770.9|41750.9|14
1624019580000|2021-06-18 12:33:00|41775.9|41755.9|41771.6|41751.6|41783.4|41763.4|41771.6|41751.6|18
1624019590000|2021-06-18 12:33:10|41774.1|41754.1|41786.3|41766.3|41788.4|41768.4|41773.8|41753.8|9
1624019600000|2021-06-18 12:33:20|41784.1|41764.1|41791.3|41771.3|41791.3|41771.3|41781.3|41761.3|13
1624019610000|2021-06-18 12:33:30|41788.8|41768.8|41798.8|41778.8|41800.5|41780.5|41788.8|41768.8|9
1624019620000|2021-06-18 12:33:40|41798.4|41778.4|41825.9|41805.9|41825.9|41805.9|41798.4|41778.4|31
1624019630000|2021-06-18 12:33:50|41823.8|41803.8|41833.8|41813.8|41836.3|41816.3|41823.4|41803.4|24
1624019640000|2021-06-18 12:34:00|41830.9|41810.9|41838.8|41818.8|41840.9|41820.9|41830.5|41810.5|23
1624019650000|2021-06-18 12:34:10|41843|41823|41843.4|41823.4|41850.9|41830.9|41840.9|41820.9|20
1624019660000|2021-06-18 12:34:20|41845.9|41825.9|41840.5|41820.5|41845.9|41825.9|41840.5|41820.5|20
1624019670000|2021-06-18 12:34:30|41838.4|41818.4|41850.9|41830.9|41850.9|41830.9|41838.4|41818.4|12
1624019680000|2021-06-18 12:34:40|41853|41833|41860.5|41840.5|41868|41848|41848.4|41828.4|35
1624019690000|2021-06-18 12:34:50|41861.3|41841.3|41873.8|41853.8|41875.5|41855.5|41861.3|41841.3|27
1624019700000|2021-06-18 12:35:00|41875.9|41855.9|41864.1|41844.1|41876.3|41856.3|41864.1|41844.1|18
1624019710000|2021-06-18 12:35:10|41863.8|41843.8|41858.8|41838.8|41863.8|41843.8|41858.8|41838.8|30
1624019720000|2021-06-18 12:35:20|41858.4|41838.4|41845.9|41825.9|41858.8|41838.8|41834.1|41814.1|31
1624019730000|2021-06-18 12:35:30|41848.4|41828.4|41868.8|41848.8|41873.4|41853.4|41848.4|41828.4|26
1624019740000|2021-06-18 12:35:40|41868.4|41848.4|41868.8|41848.8|41871.3|41851.3|41863.8|41843.8|5
1624019750000|2021-06-18 12:35:50|41869.1|41849.1|41878.8|41858.8|41881.3|41861.3|41869.1|41849.1|27
1624019760000|2021-06-18 12:36:00|41876.3|41856.3|41866.3|41846.3|41878.4|41858.4|41866.3|41846.3|59
1624019770000|2021-06-18 12:36:10|41864.1|41844.1|41871.3|41851.3|41876.3|41856.3|41864.1|41844.1|7
1624019780000|2021-06-18 12:36:20|41871.6|41851.6|41868.8|41848.8|41873.8|41853.8|41866.3|41846.3|3
1624019790000|2021-06-18 12:36:30|41871.3|41851.3|41866.3|41846.3|41871.3|41851.3|41863.8|41843.8|8
1624019800000|2021-06-18 12:36:40|41865.9|41845.9|41866.3|41846.3|41866.3|41846.3|41863.8|41843.8|7
1624019810000|2021-06-18 12:36:50|41871.3|41851.3|41873.4|41853.4|41873.8|41853.8|41871.3|41851.3|16
1624019820000|2021-06-18 12:37:00|41870.9|41850.9|41863.8|41843.8|41871.3|41851.3|41861.3|41841.3|27
1624019830000|2021-06-18 12:37:10|41859.2|41839.2|41861.3|41841.3|41861.3|41841.3|41853.8|41833.8|49
1624019840000|2021-06-18 12:37:20|41863.4|41843.4|41858.8|41838.8|41863.4|41843.4|41858.8|41838.8|8
1624019850000|2021-06-18 12:37:30|41861.3|41841.3|41876.7|41856.7|41879.2|41859.2|41861.3|41841.3|17
1624019860000|2021-06-18 12:37:40|41876.3|41856.3|41886.3|41866.3|41886.3|41866.3|41874.2|41854.2|9
1624019870000|2021-06-18 12:37:50|41885.9|41865.9|41884.2|41864.2|41888.4|41868.4|41883.4|41863.4|8
1624019880000|2021-06-18 12:38:00|41888.4|41868.4|41888.8|41868.8|41888.8|41868.8|41885.5|41865.5|13
1624019890000|2021-06-18 12:38:10|41886.7|41866.7|41883.4|41863.4|41888.4|41868.4|41883.4|41863.4|7
1624019900000|2021-06-18 12:38:20|41885.9|41865.9|41873.4|41853.4|41888.4|41868.4|41873.4|41853.4|12
1624019910000|2021-06-18 12:38:30|41873|41853|41870.9|41850.9|41873|41853|41868.8|41848.8|7
1624019920000|2021-06-18 12:38:40|41873|41853|41866.3|41846.3|41873|41853|41866.3|41846.3|19
1624019930000|2021-06-18 12:38:50|41865.9|41845.9|41853.4|41833.4|41865.9|41845.9|41846.3|41826.3|15
1624019940000|2021-06-18 12:39:00|41855.5|41835.5|41860.5|41840.5|41863|41843|41855.5|41835.5|10
1624019950000|2021-06-18 12:39:10|41858.8|41838.8|41875.9|41855.9|41878|41858|41858.8|41838.8|14
1624019960000|2021-06-18 12:39:20|41875.5|41855.5|41868.4|41848.4|41875.5|41855.5|41868.4|41848.4|9
1624019970000|2021-06-18 12:39:30|41865.9|41845.9|41875.5|41855.5|41875.5|41855.5|41863.4|41843.4|13
1624019980000|2021-06-18 12:39:40|41877.7|41857.7|41880.2|41860.2|41880.2|41860.2|41873.4|41853.4|5
1624019990000|2021-06-18 12:39:50|41878|41858|41873.4|41853.4|41880.2|41860.2|41870.9|41850.9|11
1624020000000|2021-06-18 12:40:00|41870.9|41850.9|41883.4|41863.4|41884.8|41864.8|41870.9|41850.9|12
1624020010000|2021-06-18 12:40:10|41883.8|41863.8|41818.4|41798.4|41888.8|41868.8|41818.4|41798.4|36
1624020020000|2021-06-18 12:40:20|41818|41798|41843.4|41823.4|41843.4|41823.4|41808|41788|26
1624020030000|2021-06-18 12:40:30|41843.8|41823.8|41848.4|41828.4|41852.7|41832.7|41843.8|41823.8|20
1624020040000|2021-06-18 12:40:40|41848|41828|41828.8|41808.8|41848|41828|41823.4|41803.4|19
1624020050000|2021-06-18 12:40:50|41828.4|41808.4|41825.9|41805.9|41830.9|41810.9|41823.4|41803.4|10
1624020060000|2021-06-18 12:41:00|41823.8|41803.8|41818.4|41798.4|41828.4|41808.4|41815.9|41795.9|19
1624020070000|2021-06-18 12:41:10|41816.3|41796.3|41803.4|41783.4|41818.4|41798.4|41800.9|41780.9|25
1624020080000|2021-06-18 12:41:20|41803.8|41783.8|41800.9|41780.9|41805.9|41785.9|41799.2|41779.2|9
1624020090000|2021-06-18 12:41:30|41798.8|41778.8|41795.5|41775.5|41800.9|41780.9|41793.4|41773.4|23
1624020100000|2021-06-18 12:41:40|41795.9|41775.9|41765.9|41745.9|41796.3|41776.3|41765.9|41745.9|46
1624020110000|2021-06-18 12:41:50|41763.4|41743.4|41778.8|41758.8|41783.4|41763.4|41763.4|41743.4|25
1624020120000|2021-06-18 12:42:00|41778.4|41758.4|41783.4|41763.4|41790.5|41770.5|41778.4|41758.4|18
1624020130000|2021-06-18 12:42:10|41781.3|41761.3|41765.9|41745.9|41781.3|41761.3|41763.4|41743.4|17
1624020140000|2021-06-18 12:42:20|41763.4|41743.4|41768|41748|41768|41748|41763|41743|3
1624020150000|2021-06-18 12:42:30|41765.9|41745.9|41763|41743|41768.8|41748.8|41760.9|41740.9|8
1624020160000|2021-06-18 12:42:40|41760.9|41740.9|41785.5|41765.5|41787.7|41767.7|41760.9|41740.9|35
1624020170000|2021-06-18 12:42:50|41783.4|41763.4|41795.9|41775.9|41803|41783|41783.4|41763.4|7
1624020180000|2021-06-18 12:43:00|41793|41773|41793.4|41773.4|41795.5|41775.5|41788.4|41768.4|8
1624020190000|2021-06-18 12:43:10|41793|41773|41788.4|41768.4|41796.3|41776.3|41788.4|41768.4|5
1624020200000|2021-06-18 12:43:20|41788.8|41768.8|41788.8|41768.8|41793.4|41773.4|41788.4|41768.4|3
1624020210000|2021-06-18 12:43:30|41788.4|41768.4|41788.4|41768.4|41788.4|41768.4|41785.9|41765.9|5
1624020220000|2021-06-18 12:43:40|41792.7|41772.7|41788.4|41768.4|41792.7|41772.7|41786.3|41766.3|2
1624020230000|2021-06-18 12:43:50|41790.5|41770.5|41790.9|41770.9|41792.7|41772.7|41788.4|41768.4|2
1624020240000|2021-06-18 12:44:00|41788.8|41768.8|41798.4|41778.4|41798.4|41778.4|41788.8|41768.8|15
1624020250000|2021-06-18 12:44:10|41800.9|41780.9|41811.3|41791.3|41816.3|41796.3|41800.9|41780.9|15
1624020260000|2021-06-18 12:44:20|41813|41793|41813|41793|41813|41793|41808.4|41788.4|3
1624020270000|2021-06-18 12:44:30|41810.9|41790.9|41808.8|41788.8|41815.9|41795.9|41808.8|41788.8|7
1624020280000|2021-06-18 12:44:40|41810.9|41790.9|41808.8|41788.8|41813.4|41793.4|41808.4|41788.4|8
1624020290000|2021-06-18 12:44:50|41808.4|41788.4|41803.4|41783.4|41808.4|41788.4|41801.3|41781.3|17
1624020300000|2021-06-18 12:45:00|41801.3|41781.3|41843.4|41823.4|41845.9|41825.9|41801.3|41781.3|30
1624020310000|2021-06-18 12:45:10|41843|41823|41823.4|41803.4|41843|41823|41823.4|41803.4|25
1624020320000|2021-06-18 12:45:20|41823|41803|41832.7|41812.7|41832.7|41812.7|41818.8|41798.8|28
1624020330000|2021-06-18 12:45:30|41828.4|41808.4|41841.3|41821.3|41841.3|41821.3|41828.4|41808.4|11
1624020340000|2021-06-18 12:45:40|41843.4|41823.4|41835.9|41815.9|41848.4|41828.4|41833.4|41813.4|18
1624020350000|2021-06-18 12:45:50|41836.3|41816.3|41833.4|41813.4|41838.4|41818.4|41831.3|41811.3|7
1624020360000|2021-06-18 12:46:00|41830.9|41810.9|41832.7|41812.7|41833|41813|41823.4|41803.4|17
1624020370000|2021-06-18 12:46:10|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41823.8|41803.8|28
1624020380000|2021-06-18 12:46:20|41828|41808|41828|41808|41830.9|41810.9|41825.9|41805.9|2
1624020390000|2021-06-18 12:46:30|41825.9|41805.9|41820.9|41800.9|41828.4|41808.4|41820.9|41800.9|5
1624020400000|2021-06-18 12:46:40|41818.8|41798.8|41838|41818|41843|41823|41818.8|41798.8|26
1624020410000|2021-06-18 12:46:50|41838.4|41818.4|41838.8|41818.8|41845.9|41825.9|41836.3|41816.3|17
1624020420000|2021-06-18 12:47:00|41840.5|41820.5|41835.2|41815.2|41840.5|41820.5|41833|41813|11
1624020430000|2021-06-18 12:47:10|41832.7|41812.7|41833.4|41813.4|41838|41818|41832.7|41812.7|6
1624020440000|2021-06-18 12:47:20|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41830.9|41810.9|9
1624020450000|2021-06-18 12:47:30|41835.5|41815.5|41833|41813|41835.9|41815.9|41833|41813|3
1624020460000|2021-06-18 12:47:40|41833.4|41813.4|41830.5|41810.5|41833.4|41813.4|41830.5|41810.5|2
1624020470000|2021-06-18 12:47:50|41830.9|41810.9|41796.7|41776.7|41830.9|41810.9|41795.9|41775.9|28
1624020480000|2021-06-18 12:48:00|41795.9|41775.9|41773.4|41753.4|41795.9|41775.9|41773.4|41753.4|30
1624020490000|2021-06-18 12:48:10|41773|41753|41753.8|41733.8|41773|41753|41753.8|41733.8|19
1624020500000|2021-06-18 12:48:20|41755.9|41735.9|41743.4|41723.4|41755.9|41735.9|41743.4|41723.4|15
1624020510000|2021-06-18 12:48:30|41740.9|41720.9|41728.4|41708.4|41740.9|41720.9|41713|41693|38
1624020520000|2021-06-18 12:48:40|41731.3|41711.3|41735.5|41715.5|41738|41718|41731.3|41711.3|22
1624020530000|2021-06-18 12:48:50|41735.9|41715.9|41738|41718|41753|41733|41733|41713|35
1624020540000|2021-06-18 12:49:00|41735.5|41715.5|41725.5|41705.5|41735.5|41715.5|41720.5|41700.5|17
1624020550000|2021-06-18 12:49:10|41723.4|41703.4|41703|41683|41723.4|41703.4|41700.9|41680.9|14
1624020560000|2021-06-18 12:49:20|41703.4|41683.4|41685.5|41665.5|41710.9|41690.9|41685.5|41665.5|28
1624020570000|2021-06-18 12:49:30|41685.9|41665.9|41693.8|41673.8|41705.5|41685.5|41685.9|41665.9|33
1624020580000|2021-06-18 12:49:40|41693.4|41673.4|41703.8|41683.8|41703.8|41683.8|41693.4|41673.4|11
1624020590000|2021-06-18 12:49:50|41705.9|41685.9|41708|41688|41708.4|41688.4|41703.4|41683.4|6
1624020600000|2021-06-18 12:50:00|41703.8|41683.8|41713.4|41693.4|41713.4|41693.4|41701.3|41681.3|7
1624020610000|2021-06-18 12:50:10|41715.5|41695.5|41713.4|41693.4|41718.4|41698.4|41713.4|41693.4|7
1624020620000|2021-06-18 12:50:20|41715.5|41695.5|41728|41708|41730.5|41710.5|41715.5|41695.5|21
1624020630000|2021-06-18 12:50:30|41728.4|41708.4|41733|41713|41733|41713|41728|41708|8
1624020640000|2021-06-18 12:50:40|41730.9|41710.9|41730.5|41710.5|41733.4|41713.4|41730.5|41710.5|2
1624020650000|2021-06-18 12:50:50|41730.2|41710.2|41733|41713|41733|41713|41727.7|41707.7|4
1624020660000|2021-06-18 12:51:00|41728.4|41708.4|41730.9|41710.9|41732.7|41712.7|41728|41708|2
1624020670000|2021-06-18 12:51:10|41731.3|41711.3|41748|41728|41748|41728|41728.4|41708.4|31
1624020680000|2021-06-18 12:51:20|41745.5|41725.5|41745.5|41725.5|41748|41728|41743|41723|6
1624020690000|2021-06-18 12:51:30|41747.7|41727.7|41745.5|41725.5|41748.4|41728.4|41745.5|41725.5|11
1624020700000|2021-06-18 12:51:40|41743.4|41723.4|41743.4|41723.4|41743.4|41723.4|41740.9|41720.9|6
1624020710000|2021-06-18 12:51:50|41743.8|41723.8|41740.5|41720.5|41745.5|41725.5|41740.5|41720.5|17
1624020720000|2021-06-18 12:52:00|41740.9|41720.9|41745.5|41725.5|41750.9|41730.9|41740.9|41720.9|48
1624020730000|2021-06-18 12:52:10|41743.4|41723.4|41738.4|41718.4|41748|41728|41735.9|41715.9|18
1624020740000|2021-06-18 12:52:20|41740.9|41720.9|41745.5|41725.5|41745.5|41725.5|41740.5|41720.5|14
1624020750000|2021-06-18 12:52:30|41743.4|41723.4|41748.4|41728.4|41748.4|41728.4|41743.4|41723.4|9
1624020760000|2021-06-18 12:52:40|41750.5|41730.5|41733.4|41713.4|41750.5|41730.5|41733.4|41713.4|31
1624020770000|2021-06-18 12:52:50|41731.3|41711.3|41735.9|41715.9|41735.9|41715.9|41730.9|41710.9|4
1624020780000|2021-06-18 12:53:00|41733.8|41713.8|41738.4|41718.4|41740.5|41720.5|41733.4|41713.4|7
1624020790000|2021-06-18 12:53:10|41740.5|41720.5|41753|41733|41758|41738|41740.5|41720.5|13
1624020800000|2021-06-18 12:53:20|41753.4|41733.4|41755.5|41735.5|41755.5|41735.5|41750.9|41730.9|2
1624020810000|2021-06-18 12:53:30|41758|41738|41760.9|41740.9|41763.8|41743.8|41756.3|41736.3|15
1624020820000|2021-06-18 12:53:40|41763|41743|41760.9|41740.9|41765.5|41745.5|41760.9|41740.9|3
1624020830000|2021-06-18 12:53:50|41763|41743|41783.4|41763.4|41785.5|41765.5|41763|41743|16
1624020840000|2021-06-18 12:54:00|41780.9|41760.9|41778.4|41758.4|41783|41763|41778.4|41758.4|14
1624020850000|2021-06-18 12:54:10|41780.5|41760.5|41783.8|41763.8|41783.8|41763.8|41778.4|41758.4|10
1624020860000|2021-06-18 12:54:20|41783.4|41763.4|41795.9|41775.9|41795.9|41775.9|41783.4|41763.4|8
1624020870000|2021-06-18 12:54:30|41793.8|41773.8|41788.8|41768.8|41795.9|41775.9|41788.8|41768.8|10
1624020880000|2021-06-18 12:54:40|41790.9|41770.9|41790.5|41770.5|41792.7|41772.7|41785.9|41765.9|4
1624020890000|2021-06-18 12:54:50|41788.4|41768.4|41808|41788|41808|41788|41788.4|41768.4|11
1624020900000|2021-06-18 12:55:00|41810.2|41790.2|41806.3|41786.3|41810.2|41790.2|41803.4|41783.4|10
1624020910000|2021-06-18 12:55:10|41805.9|41785.9|41805.5|41785.5|41810.9|41790.9|41803.4|41783.4|41
1624020920000|2021-06-18 12:55:20|41803.4|41783.4|41780.9|41760.9|41805.9|41785.9|41775.9|41755.9|54
1624020930000|2021-06-18 12:55:30|41781.3|41761.3|41796.3|41776.3|41798.4|41778.4|41781.3|41761.3|8
1624020940000|2021-06-18 12:55:40|41798.4|41778.4|41800.9|41780.9|41803.4|41783.4|41795.9|41775.9|5
1624020950000|2021-06-18 12:55:50|41803.4|41783.4|41808|41788|41808|41788|41801.3|41781.3|4
1624020960000|2021-06-18 12:56:00|41805.9|41785.9|41808.4|41788.4|41808.4|41788.4|41803.4|41783.4|9
1624020970000|2021-06-18 12:56:10|41808.8|41788.8|41810.9|41790.9|41813.4|41793.4|41808.4|41788.4|6
1624020980000|2021-06-18 12:56:20|41808.8|41788.8|41805.9|41785.9|41808.8|41788.8|41803.4|41783.4|9
1624020990000|2021-06-18 12:56:30|41806.3|41786.3|41808.4|41788.4|41808.4|41788.4|41806.3|41786.3|1
1624021000000|2021-06-18 12:56:40|41806.3|41786.3|41808.4|41788.4|41808.4|41788.4|41803.8|41783.8|12
1624021010000|2021-06-18 12:56:50|41805.9|41785.9|41803.8|41783.8|41808.4|41788.4|41803.4|41783.4|4
1624021020000|2021-06-18 12:57:00|41803.4|41783.4|41795.9|41775.9|41803.4|41783.4|41793.4|41773.4|23
1624021040000|2021-06-18 12:57:20|41798|41778|41788.8|41768.8|41800.9|41780.9|41788.8|41768.8|23
1624021050000|2021-06-18 12:57:30|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41785.9|41765.9|2
1624021060000|2021-06-18 12:57:40|41788.4|41768.4|41793.8|41773.8|41793.8|41773.8|41788.4|41768.4|2
1624021070000|2021-06-18 12:57:50|41793.4|41773.4|41790.9|41770.9|41793.4|41773.4|41788.8|41768.8|14
1624021080000|2021-06-18 12:58:00|41791.3|41771.3|41803.4|41783.4|41805.5|41785.5|41791.3|41771.3|15
1624021090000|2021-06-18 12:58:10|41805.5|41785.5|41798.4|41778.4|41808|41788|41798.4|41778.4|14
1624021100000|2021-06-18 12:58:20|41798|41778|41775.5|41755.5|41798|41778|41775.5|41755.5|8
1624021110000|2021-06-18 12:58:30|41770.5|41750.5|41780.9|41760.9|41781.3|41761.3|41770.5|41750.5|28
1624021120000|2021-06-18 12:58:40|41781.3|41761.3|41778.4|41758.4|41783.4|41763.4|41778.4|41758.4|20
1624021130000|2021-06-18 12:58:50|41780.9|41760.9|41780.9|41760.9|41785.2|41765.2|41778.4|41758.4|14
1624021140000|2021-06-18 12:59:00|41785.9|41765.9|41823.8|41803.8|41823.8|41803.8|41785.9|41765.9|41
1624021150000|2021-06-18 12:59:10|41823.4|41803.4|41803.8|41783.8|41823.4|41803.4|41803.8|41783.8|20
1624021160000|2021-06-18 12:59:20|41803.4|41783.4|41821.7|41801.7|41823.8|41803.8|41803.4|41783.4|12
1624021170000|2021-06-18 12:59:30|41824.2|41804.2|41833.4|41813.4|41836.3|41816.3|41824.2|41804.2|13
1624021180000|2021-06-18 12:59:40|41833.8|41813.8|41830.9|41810.9|41835.9|41815.9|41828.8|41808.8|8
1624021190000|2021-06-18 12:59:50|41833|41813|41833.4|41813.4|41835.5|41815.5|41828.4|41808.4|7
1624021200000|2021-06-18 13:00:00|41830.9|41810.9|41793.8|41773.8|41838.4|41818.4|41788.4|41768.4|119
1624021210000|2021-06-18 13:00:10|41796.3|41776.3|41833.4|41813.4|41835.9|41815.9|41796.3|41776.3|65
1624021220000|2021-06-18 13:00:20|41828.8|41808.8|41823.4|41803.4|41828.8|41808.8|41823.4|41803.4|26
1624021230000|2021-06-18 13:00:30|41823.8|41803.8|41810.5|41790.5|41823.8|41803.8|41808.4|41788.4|17
1624021240000|2021-06-18 13:00:40|41812.7|41792.7|41833.8|41813.8|41833.8|41813.8|41812.7|41792.7|24
1624021250000|2021-06-18 13:00:50|41833.4|41813.4|41828.8|41808.8|41833.4|41813.4|41819.2|41799.2|20
1624021260000|2021-06-18 13:01:00|41828.4|41808.4|41823.8|41803.8|41831.3|41811.3|41811.7|41791.7|155
1624021270000|2021-06-18 13:01:10|41819.2|41799.2|41823.8|41803.8|41826.3|41806.3|41818.8|41798.8|15
1624021280000|2021-06-18 13:01:20|41825.9|41805.9|41850.9|41830.9|41853|41833|41823.8|41803.8|32
1624021290000|2021-06-18 13:01:30|41846.3|41826.3|41833.8|41813.8|41846.3|41826.3|41833.8|41813.8|33
1624021300000|2021-06-18 13:01:40|41831.3|41811.3|41810.5|41790.5|41833|41813|41810.5|41790.5|19
1624021310000|2021-06-18 13:01:50|41808|41788|41811.3|41791.3|41818.4|41798.4|41803.4|41783.4|18
1624021320000|2021-06-18 13:02:00|41811.7|41791.7|41808.8|41788.8|41819.2|41799.2|41808.4|41788.4|19
1624021330000|2021-06-18 13:02:10|41813|41793|41786.7|41766.7|41813.4|41793.4|41786.3|41766.3|49
1624021340000|2021-06-18 13:02:20|41788.8|41768.8|41790.5|41770.5|41791.3|41771.3|41778.8|41758.8|24
1624021350000|2021-06-18 13:02:30|41791.3|41771.3|41783.4|41763.4|41795.5|41775.5|41783.4|41763.4|30
1624021360000|2021-06-18 13:02:40|41778.4|41758.4|41753.8|41733.8|41778.4|41758.4|41753.8|41733.8|28
1624021370000|2021-06-18 13:02:50|41753.4|41733.4|41760.9|41740.9|41763.4|41743.4|41751.3|41731.3|22
1624021380000|2021-06-18 13:03:00|41763.4|41743.4|41735.9|41715.9|41765.5|41745.5|41735.9|41715.9|50
1624021390000|2021-06-18 13:03:10|41736.3|41716.3|41748.4|41728.4|41751.3|41731.3|41733.8|41713.8|14
1624021400000|2021-06-18 13:03:20|41753.1|41733.1|41778.4|41758.4|41780.9|41760.9|41753.1|41733.1|20
1624021410000|2021-06-18 13:03:30|41783.4|41763.4|41840.9|41820.9|41840.9|41820.9|41783.4|41763.4|50
1624021420000|2021-06-18 13:03:40|41838.8|41818.8|41818.8|41798.8|41838.8|41818.8|41816.3|41796.3|24
1624021430000|2021-06-18 13:03:50|41823.1|41803.1|41816.3|41796.3|41823.4|41803.4|41814.2|41794.2|21
1624021440000|2021-06-18 13:04:00|41813.8|41793.8|41828.8|41808.8|41833.1|41813.1|41813.8|41793.8|14
1624021450000|2021-06-18 13:04:10|41833.1|41813.1|41830.9|41810.9|41833.4|41813.4|41823.4|41803.4|17
1624021460000|2021-06-18 13:04:20|41831.3|41811.3|41828.4|41808.4|41835.9|41815.9|41828.4|41808.4|25
1624021470000|2021-06-18 13:04:30|41828.1|41808.1|41814.2|41794.2|41828.4|41808.4|41811.3|41791.3|17
1624021480000|2021-06-18 13:04:40|41814.5|41794.5|41831.3|41811.3|41835.6|41815.6|41814.5|41794.5|25
1624021490000|2021-06-18 13:04:50|41830.9|41810.9|41823.8|41803.8|41833.8|41813.8|41823.8|41803.8|8
1624021500000|2021-06-18 13:05:00|41821.3|41801.3|41806.3|41786.3|41821.3|41801.3|41801.7|41781.7|21
1624021510000|2021-06-18 13:05:10|41808.4|41788.4|41798.8|41778.8|41808.4|41788.4|41798.8|41778.8|11
1624021520000|2021-06-18 13:05:20|41800.9|41780.9|41808.8|41788.8|41808.8|41788.8|41795.9|41775.9|12
1624021530000|2021-06-18 13:05:30|41808.4|41788.4|41826.3|41806.3|41826.3|41806.3|41808.4|41788.4|14
1624021540000|2021-06-18 13:05:40|41823.8|41803.8|41821.3|41801.3|41828.4|41808.4|41818.8|41798.8|18
1624021550000|2021-06-18 13:05:50|41820.9|41800.9|41835.9|41815.9|41835.9|41815.9|41820.9|41800.9|18
1624021560000|2021-06-18 13:06:00|41833.8|41813.8|41845.9|41825.9|41848.8|41828.8|41833.8|41813.8|28
1624021570000|2021-06-18 13:06:10|41845.6|41825.6|41858.8|41838.8|41860.9|41840.9|41843.4|41823.4|43
1624021580000|2021-06-18 13:06:20|41858.4|41838.4|41870.9|41850.9|41870.9|41850.9|41858.4|41838.4|38
1624021590000|2021-06-18 13:06:30|41868.4|41848.4|41863.8|41843.8|41868.8|41848.8|41863.4|41843.4|16
1624021600000|2021-06-18 13:06:40|41865.9|41845.9|41860.9|41840.9|41865.9|41845.9|41855.9|41835.9|25
1624021610000|2021-06-18 13:06:50|41863.1|41843.1|41878.8|41858.8|41880.9|41860.9|41863.1|41843.1|35
1624021620000|2021-06-18 13:07:00|41880.9|41860.9|41846.3|41826.3|41880.9|41860.9|41843.8|41823.8|28
1624021630000|2021-06-18 13:07:10|41848.4|41828.4|41839.2|41819.2|41851.3|41831.3|41839.2|41819.2|20
1624021640000|2021-06-18 13:07:20|41837|41817|41838.4|41818.4|41840.9|41820.9|41829.2|41809.2|16
1624021650000|2021-06-18 13:07:30|41833.4|41813.4|41826.3|41806.3|41833.8|41813.8|41826.3|41806.3|8
1624021660000|2021-06-18 13:07:40|41825.9|41805.9|41808.8|41788.8|41825.9|41805.9|41808.8|41788.8|23
1624021670000|2021-06-18 13:07:50|41811.3|41791.3|41813.4|41793.4|41818.4|41798.4|41808.8|41788.8|24
1624021680000|2021-06-18 13:08:00|41816.3|41796.3|41826.3|41806.3|41826.3|41806.3|41810.9|41790.9|31
1624021690000|2021-06-18 13:08:10|41826.7|41806.7|41828.4|41808.4|41833.4|41813.4|41826.7|41806.7|20
1624021700000|2021-06-18 13:08:20|41830.9|41810.9|41833.8|41813.8|41838.4|41818.4|41828.8|41808.8|16
1624021710000|2021-06-18 13:08:30|41835.9|41815.9|41846.3|41826.3|41846.3|41826.3|41835.9|41815.9|3
1624021720000|2021-06-18 13:08:40|41843.8|41823.8|41853.8|41833.8|41855.6|41835.6|41843.8|41823.8|9
1624021730000|2021-06-18 13:08:50|41858.4|41838.4|41871.7|41851.7|41871.7|41851.7|41855.9|41835.9|38
1624021740000|2021-06-18 13:09:00|41873.8|41853.8|41848.8|41828.8|41873.8|41853.8|41848.8|41828.8|17
1624021750000|2021-06-18 13:09:10|41849.2|41829.2|41858.4|41838.4|41858.8|41838.8|41843.8|41823.8|17
1624021760000|2021-06-18 13:09:20|41858.8|41838.8|41856.3|41836.3|41865.6|41845.6|41856.3|41836.3|3
1624021770000|2021-06-18 13:09:30|41853.8|41833.8|41863.8|41843.8|41866.3|41846.3|41853.8|41833.8|14
1624021780000|2021-06-18 13:09:40|41868.4|41848.4|41886.3|41866.3|41888.8|41868.8|41868.4|41848.4|16
1624021790000|2021-06-18 13:09:50|41883.8|41863.8|41884.2|41864.2|41888.8|41868.8|41881.3|41861.3|18
1624021800000|2021-06-18 13:10:00|41883.4|41863.4|41868.4|41848.4|41883.4|41863.4|41868.4|41848.4|32
1624021810000|2021-06-18 13:10:10|41870.9|41850.9|41848.4|41828.4|41870.9|41850.9|41846.7|41826.7|24
1624021820000|2021-06-18 13:10:20|41848.8|41828.8|41848.8|41828.8|41850.9|41830.9|41843.8|41823.8|7
1624021830000|2021-06-18 13:10:30|41848.4|41828.4|41851.3|41831.3|41851.3|41831.3|41843.8|41823.8|12
1624021840000|2021-06-18 13:10:40|41851.7|41831.7|41846.3|41826.3|41858.1|41838.1|41846.3|41826.3|23
1624021850000|2021-06-18 13:10:50|41853.4|41833.4|41841.3|41821.3|41853.4|41833.4|41841.3|41821.3|19
1624021860000|2021-06-18 13:11:00|41843.4|41823.4|41861.3|41841.3|41861.3|41841.3|41841.3|41821.3|27
1624021870000|2021-06-18 13:11:10|41863.8|41843.8|41873.8|41853.8|41873.8|41853.8|41861.3|41841.3|26
1624021880000|2021-06-18 13:11:20|41871.3|41851.3|41883.8|41863.8|41885.9|41865.9|41868.8|41848.8|20
1624021890000|2021-06-18 13:11:30|41885.9|41865.9|41886.3|41866.3|41893.4|41873.4|41883.4|41863.4|26
1624021900000|2021-06-18 13:11:40|41888.4|41868.4|41898.1|41878.1|41898.4|41878.4|41888.4|41868.4|25
1624021910000|2021-06-18 13:11:50|41895.9|41875.9|41900.9|41880.9|41903.1|41883.1|41893.4|41873.4|4
1624021920000|2021-06-18 13:12:00|41898.8|41878.8|41903.4|41883.4|41913.1|41893.1|41898.8|41878.8|17
1624021930000|2021-06-18 13:12:10|41903.1|41883.1|41891.3|41871.3|41903.1|41883.1|41889.2|41869.2|23
1624021940000|2021-06-18 13:12:20|41889.2|41869.2|41895.9|41875.9|41895.9|41875.9|41886.3|41866.3|15
1624021950000|2021-06-18 13:12:30|41898.4|41878.4|41923.1|41903.1|41925.9|41905.9|41898.4|41878.4|30
1624021960000|2021-06-18 13:12:40|41920.9|41900.9|41923.4|41903.4|41933.1|41913.1|41920.6|41900.6|41
1624021970000|2021-06-18 13:12:50|41920.9|41900.9|41916.3|41896.3|41930.9|41910.9|41915.9|41895.9|23
1624021980000|2021-06-18 13:13:00|41918.4|41898.4|41933.4|41913.4|41933.4|41913.4|41913.8|41893.8|31
1624021990000|2021-06-18 13:13:10|41932.7|41912.7|41926.3|41906.3|41933.1|41913.1|41923.4|41903.4|24
1624022000000|2021-06-18 13:13:20|41928.4|41908.4|41916.3|41896.3|41933.4|41913.4|41916.3|41896.3|26
1624022010000|2021-06-18 13:13:30|41914.2|41894.2|41913.4|41893.4|41914.2|41894.2|41908.4|41888.4|17
1624022020000|2021-06-18 13:13:40|41913.8|41893.8|41908.8|41888.8|41913.8|41893.8|41908.8|41888.8|12
1624022030000|2021-06-18 13:13:50|41911.3|41891.3|41913.4|41893.4|41913.8|41893.8|41910.9|41890.9|14
1624022040000|2021-06-18 13:14:00|41916.3|41896.3|41915.9|41895.9|41918.4|41898.4|41913.4|41893.4|11
1624022050000|2021-06-18 13:14:10|41918.4|41898.4|41911.3|41891.3|41923.1|41903.1|41911.3|41891.3|17
1624022060000|2021-06-18 13:14:20|41905.9|41885.9|41888.4|41868.4|41905.9|41885.9|41888.4|41868.4|23
1624022070000|2021-06-18 13:14:30|41886.3|41866.3|41898.1|41878.1|41898.1|41878.1|41886.3|41866.3|6
1624022080000|2021-06-18 13:14:40|41902.7|41882.7|41908.8|41888.8|41910.9|41890.9|41902.7|41882.7|14
1624022090000|2021-06-18 13:14:50|41908.4|41888.4|41928.4|41908.4|41928.4|41908.4|41908.1|41888.1|29
1624022100000|2021-06-18 13:15:00|41928.1|41908.1|41903.4|41883.4|41930.6|41910.6|41903.4|41883.4|45
1624022110000|2021-06-18 13:15:10|41900.9|41880.9|41893.4|41873.4|41900.9|41880.9|41890.6|41870.6|18
1624022120000|2021-06-18 13:15:20|41890.9|41870.9|41898.4|41878.4|41903.1|41883.1|41888.4|41868.4|47
1624022130000|2021-06-18 13:15:30|41898.1|41878.1|41898.4|41878.4|41900.6|41880.6|41893.8|41873.8|10
1624022140000|2021-06-18 13:15:40|41900.6|41880.6|41895.6|41875.6|41900.6|41880.6|41895.6|41875.6|1
1624022150000|2021-06-18 13:15:50|41893.4|41873.4|41890.9|41870.9|41893.4|41873.4|41885.9|41865.9|26
1624022160000|2021-06-18 13:16:00|41888.4|41868.4|41868.4|41848.4|41888.4|41868.4|41868.4|41848.4|9
1624022170000|2021-06-18 13:16:10|41870.6|41850.6|41873.1|41853.1|41873.1|41853.1|41870.6|41850.6|13
1624022180000|2021-06-18 13:16:20|41870.6|41850.6|41870.9|41850.9|41872.7|41852.7|41868.4|41848.4|17
1624022190000|2021-06-18 13:16:30|41873.1|41853.1|41873.4|41853.4|41883.1|41863.1|41870.9|41850.9|32
1624022200000|2021-06-18 13:16:40|41871.3|41851.3|41898.1|41878.1|41898.1|41878.1|41871.3|41851.3|29
1624022210000|2021-06-18 13:16:50|41898.4|41878.4|41898.4|41878.4|41903.4|41883.4|41898.4|41878.4|21
1624022220000|2021-06-18 13:17:00|41895.9|41875.9|41905.9|41885.9|41908.1|41888.1|41895.9|41875.9|13
1624022230000|2021-06-18 13:17:10|41908.4|41888.4|41910.9|41890.9|41913.1|41893.1|41908.4|41888.4|9
1624022240000|2021-06-18 13:17:20|41908.4|41888.4|41923.4|41903.4|41925.9|41905.9|41908.4|41888.4|11
1624022250000|2021-06-18 13:17:30|41925.9|41905.9|41920.9|41900.9|41925.9|41905.9|41918.4|41898.4|10
1624022260000|2021-06-18 13:17:40|41921.3|41901.3|41908.8|41888.8|41921.3|41901.3|41908.8|41888.8|8
1624022270000|2021-06-18 13:17:50|41910.9|41890.9|41898.4|41878.4|41910.9|41890.9|41896.3|41876.3|10
1624022280000|2021-06-18 13:18:00|41898.1|41878.1|41903.4|41883.4|41905.9|41885.9|41893.4|41873.4|18
1624022290000|2021-06-18 13:18:10|41903.1|41883.1|41895.9|41875.9|41903.1|41883.1|41895.9|41875.9|6
1624022300000|2021-06-18 13:18:20|41898.1|41878.1|41905.9|41885.9|41908.1|41888.1|41895.9|41875.9|7
1624022310000|2021-06-18 13:18:30|41908.1|41888.1|41905.9|41885.9|41908.1|41888.1|41901.3|41881.3|29
1624022320000|2021-06-18 13:18:40|41908.1|41888.1|41923.4|41903.4|41923.4|41903.4|41908.1|41888.1|12
1624022330000|2021-06-18 13:18:50|41923.8|41903.8|41940.9|41920.9|41940.9|41920.9|41923.4|41903.4|26
1624022340000|2021-06-18 13:19:00|41943.4|41923.4|41963.4|41943.4|41965.6|41945.6|41943.4|41923.4|52
1624022350000|2021-06-18 13:19:10|41965.9|41945.9|41965.2|41945.2|41965.9|41945.9|41954.2|41934.2|28
1624022360000|2021-06-18 13:19:20|41965.6|41945.6|41970.9|41950.9|41970.9|41950.9|41965.6|41945.6|34
1624022370000|2021-06-18 13:19:30|41971.3|41951.3|41977.7|41957.7|41983.1|41963.1|41970.9|41950.9|30
1624022380000|2021-06-18 13:19:40|41979.8|41959.8|41968.4|41948.4|41980.6|41960.6|41968.4|41948.4|17
1624022390000|2021-06-18 13:19:50|41970.9|41950.9|41970.6|41950.6|41972.7|41952.7|41965.6|41945.6|10
1624022400000|2021-06-18 13:20:00|41970.9|41950.9|41973.4|41953.4|41983.1|41963.1|41969.2|41949.2|23
1624022410000|2021-06-18 13:20:10|41975.6|41955.6|41985.6|41965.6|41989.8|41969.8|41975.6|41955.6|8
1624022420000|2021-06-18 13:20:20|41980.9|41960.9|41985.6|41965.6|41988.1|41968.1|41978.1|41958.1|25
1624022430000|2021-06-18 13:20:30|41985.9|41965.9|41988.4|41968.4|41991.3|41971.3|41985.9|41965.9|38
1624022440000|2021-06-18 13:20:40|41986.3|41966.3|41983.4|41963.4|41990.9|41970.9|41975.9|41955.9|66
1624022450000|2021-06-18 13:20:50|41981.3|41961.3|41993.1|41973.1|41998.4|41978.4|41981.3|41961.3|24
1624022460000|2021-06-18 13:21:00|41993.4|41973.4|41978.4|41958.4|41993.8|41973.8|41978.4|41958.4|26
1624022470000|2021-06-18 13:21:10|41980.6|41960.6|41978.1|41958.1|41985.9|41965.9|41975.9|41955.9|7
1624022480000|2021-06-18 13:21:20|41975.9|41955.9|41968.1|41948.1|41978.1|41958.1|41965.9|41945.9|11
1624022490000|2021-06-18 13:21:30|41965.9|41945.9|41956.3|41936.3|41965.9|41945.9|41956.3|41936.3|11
1624022500000|2021-06-18 13:21:40|41954.2|41934.2|41953.4|41933.4|41963.1|41943.1|41949.2|41929.2|19
1624022510000|2021-06-18 13:21:50|41950.6|41930.6|41945.6|41925.6|41950.6|41930.6|41945.6|41925.6|8
1624022520000|2021-06-18 13:22:00|41945.2|41925.2|41928.4|41908.4|41945.6|41925.6|41925.9|41905.9|34
1624022530000|2021-06-18 13:22:10|41925.9|41905.9|41913.4|41893.4|41925.9|41905.9|41910.9|41890.9|29
1624022540000|2021-06-18 13:22:20|41913.1|41893.1|41916.3|41896.3|41920.6|41900.6|41913.1|41893.1|18
1624022550000|2021-06-18 13:22:30|41913.4|41893.4|41913.4|41893.4|41916.3|41896.3|41913.4|41893.4|6
1624022560000|2021-06-18 13:22:40|41915.9|41895.9|41923.4|41903.4|41928.4|41908.4|41913.4|41893.4|16
1624022570000|2021-06-18 13:22:50|41920.9|41900.9|41920.9|41900.9|41925.6|41905.6|41918.4|41898.4|11
1624022580000|2021-06-18 13:23:00|41918.4|41898.4|41905.9|41885.9|41918.4|41898.4|41903.4|41883.4|13
1624022590000|2021-06-18 13:23:10|41906.3|41886.3|41903.4|41883.4|41908.4|41888.4|41900.6|41880.6|12
1624022600000|2021-06-18 13:23:20|41903.8|41883.8|41898.1|41878.1|41906.3|41886.3|41888.4|41868.4|40
1624022610000|2021-06-18 13:23:30|41895.9|41875.9|41900.9|41880.9|41900.9|41880.9|41890.9|41870.9|5
1624022620000|2021-06-18 13:23:40|41903.1|41883.1|41895.6|41875.6|41903.4|41883.4|41895.6|41875.6|9
1624022630000|2021-06-18 13:23:50|41893.4|41873.4|41893.4|41873.4|41898.1|41878.1|41893.4|41873.4|13
1624022640000|2021-06-18 13:24:00|41893.1|41873.1|41873.4|41853.4|41893.4|41873.4|41870.9|41850.9|19
1624022650000|2021-06-18 13:24:10|41873.8|41853.8|41880.9|41860.9|41883.4|41863.4|41873.8|41853.8|22
1624022660000|2021-06-18 13:24:20|41878.8|41858.8|41883.8|41863.8|41888.4|41868.4|41878.8|41858.8|7
1624022670000|2021-06-18 13:24:30|41885.9|41865.9|41880.9|41860.9|41885.9|41865.9|41873.4|41853.4|22
1624022680000|2021-06-18 13:24:40|41883.4|41863.4|41888.4|41868.4|41888.4|41868.4|41878.4|41858.4|16
1624022690000|2021-06-18 13:24:50|41891.3|41871.3|41883.8|41863.8|41893.4|41873.4|41883.8|41863.8|2
1624022700000|2021-06-18 13:25:00|41886.3|41866.3|41893.1|41873.1|41895.6|41875.6|41885.9|41865.9|9
1624022710000|2021-06-18 13:25:10|41893.4|41873.4|41895.6|41875.6|41898.4|41878.4|41893.1|41873.1|27
1624022720000|2021-06-18 13:25:20|41895.2|41875.2|41890.6|41870.6|41900.6|41880.6|41890.6|41870.6|17
1624022730000|2021-06-18 13:25:30|41890.9|41870.9|41888.4|41868.4|41895.6|41875.6|41888.4|41868.4|8
1624022740000|2021-06-18 13:25:40|41887.7|41867.7|41873.4|41853.4|41887.7|41867.7|41873.4|41853.4|6
1624022750000|2021-06-18 13:25:50|41870.9|41850.9|41865.6|41845.6|41870.9|41850.9|41863.4|41843.4|15
1624022760000|2021-06-18 13:26:00|41868.1|41848.1|41845.9|41825.9|41868.1|41848.1|41843.8|41823.8|16
1624022770000|2021-06-18 13:26:10|41846.3|41826.3|41858.4|41838.4|41858.4|41838.4|41846.3|41826.3|16
1624022780000|2021-06-18 13:26:20|41855.9|41835.9|41855.6|41835.6|41860.9|41840.9|41855.6|41835.6|9
1624022790000|2021-06-18 13:26:30|41853.4|41833.4|41843.4|41823.4|41853.4|41833.4|41843.4|41823.4|14
1624022800000|2021-06-18 13:26:40|41843.8|41823.8|41835.9|41815.9|41843.8|41823.8|41833.8|41813.8|19
1624022810000|2021-06-18 13:26:50|41838.8|41818.8|41838.4|41818.4|41840.9|41820.9|41838.4|41818.4|1
1624022820000|2021-06-18 13:27:00|41836.3|41816.3|41841.3|41821.3|41841.7|41821.7|41836.3|41816.3|17
1624022830000|2021-06-18 13:27:10|41843.4|41823.4|41833.8|41813.8|41845.6|41825.6|41833.8|41813.8|10
1624022840000|2021-06-18 13:27:20|41836.3|41816.3|41831.3|41811.3|41838.4|41818.4|41828.4|41808.4|19
1624022850000|2021-06-18 13:27:30|41830.9|41810.9|41826.3|41806.3|41830.9|41810.9|41826.3|41806.3|9
1624022860000|2021-06-18 13:27:40|41828.4|41808.4|41818.4|41798.4|41828.4|41808.4|41813.8|41793.8|25
1624022870000|2021-06-18 13:27:50|41820.9|41800.9|41818.4|41798.4|41823.1|41803.1|41813.8|41793.8|12
1624022880000|2021-06-18 13:28:00|41813.4|41793.4|41808.8|41788.8|41818.4|41798.4|41808.4|41788.4|15
1624022890000|2021-06-18 13:28:10|41808.1|41788.1|41808.4|41788.4|41808.4|41788.4|41803.8|41783.8|8
1624022900000|2021-06-18 13:28:20|41810.6|41790.6|41813.8|41793.8|41818.4|41798.4|41810.6|41790.6|10
1624022910000|2021-06-18 13:28:30|41816.3|41796.3|41813.4|41793.4|41816.3|41796.3|41810.9|41790.9|4
1624022920000|2021-06-18 13:28:40|41815.6|41795.6|41808.8|41788.8|41815.6|41795.6|41808.8|41788.8|2
1624022930000|2021-06-18 13:28:50|41803.8|41783.8|41803.4|41783.4|41805.6|41785.6|41803.1|41783.1|16
1624022940000|2021-06-18 13:29:00|41801.3|41781.3|41803.4|41783.4|41803.4|41783.4|41798.8|41778.8|10
1624022950000|2021-06-18 13:29:10|41801.3|41781.3|41803.4|41783.4|41803.4|41783.4|41798.4|41778.4|13
1624022960000|2021-06-18 13:29:20|41805.9|41785.9|41813.4|41793.4|41815.6|41795.6|41805.6|41785.6|14
1624022970000|2021-06-18 13:29:30|41813.1|41793.1|41793.4|41773.4|41813.1|41793.1|41793.4|41773.4|33
1624022980000|2021-06-18 13:29:40|41795.6|41775.6|41788.1|41768.1|41798.1|41778.1|41785.9|41765.9|22
1624022990000|2021-06-18 13:29:50|41785.9|41765.9|41788.4|41768.4|41788.4|41768.4|41783.1|41763.1|17
1624023000000|2021-06-18 13:30:00|41790.6|41770.6|41808.1|41788.1|41808.1|41788.1|41788.4|41768.4|33
1624023010000|2021-06-18 13:30:10|41808.4|41788.4|41828.1|41808.1|41828.1|41808.1|41805.9|41785.9|21
1624023020000|2021-06-18 13:30:20|41825.9|41805.9|41793.1|41773.1|41825.9|41805.9|41793.1|41773.1|51
1624023030000|2021-06-18 13:30:30|41790.6|41770.6|41783.1|41763.1|41792.7|41772.7|41783.1|41763.1|11
1624023040000|2021-06-18 13:30:40|41785.6|41765.6|41793.1|41773.1|41793.1|41773.1|41780.6|41760.6|10
1624023050000|2021-06-18 13:30:50|41792.7|41772.7|41795.6|41775.6|41798.1|41778.1|41776.3|41756.3|53
1624023060000|2021-06-18 13:31:00|41793.4|41773.4|41783.4|41763.4|41795.9|41775.9|41778.8|41758.8|25
1624023070000|2021-06-18 13:31:10|41781.3|41761.3|41763.4|41743.4|41783.4|41763.4|41763.4|41743.4|28
1624023080000|2021-06-18 13:31:20|41767.7|41747.7|41750.9|41730.9|41767.7|41747.7|41748.4|41728.4|15
1624023090000|2021-06-18 13:31:30|41753.4|41733.4|41803.1|41783.1|41803.1|41783.1|41753.1|41733.1|34
1624023100000|2021-06-18 13:31:40|41798.1|41778.1|41798.1|41778.1|41800.9|41780.9|41793.4|41773.4|38
1624023110000|2021-06-18 13:31:50|41798.4|41778.4|41798.1|41778.1|41800.9|41780.9|41788.1|41768.1|33
1624023120000|2021-06-18 13:32:00|41798.4|41778.4|41773.1|41753.1|41800.6|41780.6|41770.9|41750.9|28
1624023130000|2021-06-18 13:32:10|41773.4|41753.4|41765.6|41745.6|41775.6|41755.6|41758.8|41738.8|15
1624023140000|2021-06-18 13:32:20|41765.2|41745.2|41745.6|41725.6|41765.6|41745.6|41745.6|41725.6|20
1624023150000|2021-06-18 13:32:30|41743.4|41723.4|41748.8|41728.8|41750.9|41730.9|41738.1|41718.1|38
1624023160000|2021-06-18 13:32:40|41750.9|41730.9|41735.9|41715.9|41750.9|41730.9|41735.9|41715.9|23
1624023170000|2021-06-18 13:32:50|41736.3|41716.3|41748.4|41728.4|41748.4|41728.4|41736.3|41716.3|26
1624023180000|2021-06-18 13:33:00|41750.6|41730.6|41738.8|41718.8|41753.4|41733.4|41736.7|41716.7|29
1624023190000|2021-06-18 13:33:10|41736.7|41716.7|41728.8|41708.8|41738.8|41718.8|41720.9|41700.9|44
1624023200000|2021-06-18 13:33:20|41728.4|41708.4|41728.8|41708.8|41733.4|41713.4|41721.7|41701.7|20
1624023210000|2021-06-18 13:33:30|41729.2|41709.2|41738.4|41718.4|41748.4|41728.4|41728.8|41708.8|26
1624023220000|2021-06-18 13:33:40|41736.3|41716.3|41735.9|41715.9|41740.9|41720.9|41734.2|41714.2|13
1624023230000|2021-06-18 13:33:50|41731.3|41711.3|41726|41706|41731.3|41711.3|41718.4|41698.4|13
1624023240000|2021-06-18 13:34:00|41728.1|41708.1|41716.3|41696.3|41733.5|41713.5|41716.3|41696.3|24
1624023250000|2021-06-18 13:34:10|41716|41696|41696|41676|41716|41696|41693.5|41673.5|32
1624023260000|2021-06-18 13:34:20|41693.5|41673.5|41678.8|41658.8|41693.5|41673.5|41678.5|41658.5|40
1624023270000|2021-06-18 13:34:30|41678.5|41658.5|41666|41646|41681.3|41661.3|41661|41641|56
1624023280000|2021-06-18 13:34:40|41666.3|41646.3|41666|41646|41681.3|41661.3|41663.8|41643.8|37
1624023290000|2021-06-18 13:34:50|41666.3|41646.3|41656.3|41636.3|41668.5|41648.5|41656.3|41636.3|15
1624023300000|2021-06-18 13:35:00|41656|41636|41641.3|41621.3|41656|41636|41641.3|41621.3|40
1624023310000|2021-06-18 13:35:10|41641|41621|41626|41606|41641|41621|41626|41606|51
1624023320000|2021-06-18 13:35:20|41626.3|41606.3|41606.3|41586.3|41626.3|41606.3|41603.5|41583.5|64
1624023330000|2021-06-18 13:35:30|41608.5|41588.5|41623.5|41603.5|41628.1|41608.1|41608.5|41588.5|19
1624023340000|2021-06-18 13:35:40|41623.8|41603.8|41632.7|41612.7|41633.5|41613.5|41613.8|41593.8|55
1624023350000|2021-06-18 13:35:50|41633.1|41613.1|41641|41621|41641|41621|41633.1|41613.1|12
1624023360000|2021-06-18 13:36:00|41638.5|41618.5|41631|41611|41638.5|41618.5|41620.6|41600.6|35
1624023370000|2021-06-18 13:36:10|41633.1|41613.1|41663.5|41643.5|41663.5|41643.5|41628.5|41608.5|27
1624023380000|2021-06-18 13:36:20|41663.8|41643.8|41678.8|41658.8|41691.3|41671.3|41663.5|41643.5|50
1624023390000|2021-06-18 13:36:30|41681|41661|41668.1|41648.1|41683.1|41663.1|41663.5|41643.5|20
1624023400000|2021-06-18 13:36:40|41666|41646|41658.1|41638.1|41668.5|41648.5|41651|41631|25
1624023410000|2021-06-18 13:36:50|41656|41636|41673.1|41653.1|41675.6|41655.6|41653.5|41633.5|15
1624023420000|2021-06-18 13:37:00|41668.5|41648.5|41696|41676|41696|41676|41668.5|41648.5|27
1624023430000|2021-06-18 13:37:10|41698.5|41678.5|41711|41691|41721|41701|41698.5|41678.5|56
1624023440000|2021-06-18 13:37:20|41713.1|41693.1|41711|41691|41713.1|41693.1|41706|41686|23
1624023450000|2021-06-18 13:37:30|41716|41696|41718.5|41698.5|41721|41701|41713.1|41693.1|51
1624023460000|2021-06-18 13:37:40|41718.1|41698.1|41688.8|41668.8|41718.1|41698.1|41688.8|41668.8|39
1624023470000|2021-06-18 13:37:50|41686.3|41666.3|41673.5|41653.5|41686.3|41666.3|41668.8|41648.8|43
1624023480000|2021-06-18 13:38:00|41673.1|41653.1|41688.5|41668.5|41688.8|41668.8|41659.2|41639.2|12
1624023490000|2021-06-18 13:38:10|41691|41671|41693.1|41673.1|41693.5|41673.5|41686.3|41666.3|14
1624023500000|2021-06-18 13:38:20|41691|41671|41668.5|41648.5|41693.1|41673.1|41668.5|41648.5|7
1624023510000|2021-06-18 13:38:30|41671|41651|41698.1|41678.1|41698.1|41678.1|41671|41651|8
1624023520000|2021-06-18 13:38:40|41702.3|41682.3|41703.5|41683.5|41715.6|41695.6|41702.3|41682.3|32
1624023530000|2021-06-18 13:38:50|41703.8|41683.8|41673.5|41653.5|41703.8|41683.8|41663.5|41643.5|25
1624023540000|2021-06-18 13:39:00|41673.8|41653.8|41673.5|41653.5|41690.2|41670.2|41663.8|41643.8|18
1624023550000|2021-06-18 13:39:10|41671.3|41651.3|41689.2|41669.2|41689.2|41669.2|41668.8|41648.8|13
1624023560000|2021-06-18 13:39:20|41693.8|41673.8|41673.8|41653.8|41703.5|41683.5|41669.2|41649.2|22
1624023570000|2021-06-18 13:39:30|41671.3|41651.3|41668.8|41648.8|41673.8|41653.8|41668.5|41648.5|7
1624023580000|2021-06-18 13:39:40|41671.3|41651.3|41668.8|41648.8|41676.3|41656.3|41668.8|41648.8|15
1624023590000|2021-06-18 13:39:50|41668.5|41648.5|41651|41631|41668.5|41648.5|41651|41631|12
1624023600000|2021-06-18 13:40:00|41651.3|41631.3|41658.8|41638.8|41663.1|41643.1|41641.3|41621.3|29
1624023610000|2021-06-18 13:40:10|41658.5|41638.5|41681.3|41661.3|41688.5|41668.5|41656.3|41636.3|22
1624023620000|2021-06-18 13:40:20|41683.8|41663.8|41691.3|41671.3|41698.5|41678.5|41683.8|41663.8|17
1624023630000|2021-06-18 13:40:30|41689.2|41669.2|41700.6|41680.6|41700.6|41680.6|41686.3|41666.3|15
1624023640000|2021-06-18 13:40:40|41701|41681|41703.5|41683.5|41705.6|41685.6|41698.5|41678.5|9
1624023650000|2021-06-18 13:40:50|41705.6|41685.6|41706|41686|41711.3|41691.3|41698.8|41678.8|16
1624023660000|2021-06-18 13:41:00|41708.1|41688.1|41713.5|41693.5|41716.3|41696.3|41706|41686|12
1624023670000|2021-06-18 13:41:10|41716|41696|41731|41711|41736|41716|41711|41691|34
1624023680000|2021-06-18 13:41:20|41733.1|41713.1|41738.8|41718.8|41738.8|41718.8|41723.8|41703.8|34
1624023690000|2021-06-18 13:41:30|41741|41721|41748.1|41728.1|41748.1|41728.1|41738.8|41718.8|25
1624023700000|2021-06-18 13:41:40|41745.6|41725.6|41748.8|41728.8|41752.7|41732.7|41741.3|41721.3|19
1624023710000|2021-06-18 13:41:50|41748.5|41728.5|41740.6|41720.6|41751|41731|41738.5|41718.5|12
1624023720000|2021-06-18 13:42:00|41741|41721|41718.5|41698.5|41743.1|41723.1|41718.5|41698.5|23
1624023730000|2021-06-18 13:42:10|41716.3|41696.3|41728.5|41708.5|41730.6|41710.6|41713.5|41693.5|8
1624023740000|2021-06-18 13:42:20|41730.6|41710.6|41738.1|41718.1|41738.1|41718.1|41728.5|41708.5|16
1624023750000|2021-06-18 13:42:30|41740.2|41720.2|41746.3|41726.3|41751|41731|41740.2|41720.2|8
1624023760000|2021-06-18 13:42:40|41748.5|41728.5|41743.5|41723.5|41751|41731|41743.5|41723.5|6
1624023770000|2021-06-18 13:42:50|41743.1|41723.1|41741|41721|41745.2|41725.2|41738.5|41718.5|17
1624023780000|2021-06-18 13:43:00|41743.1|41723.1|41751|41731|41751|41731|41733.8|41713.8|21
1624023790000|2021-06-18 13:43:10|41750.6|41730.6|41736|41716|41751|41731|41733.1|41713.1|13
1624023800000|2021-06-18 13:43:20|41733.8|41713.8|41741|41721|41745.6|41725.6|41728.5|41708.5|14
1624023810000|2021-06-18 13:43:30|41743.5|41723.5|41728.8|41708.8|41745.6|41725.6|41728.8|41708.8|8
1624023820000|2021-06-18 13:43:40|41728.5|41708.5|41731|41711|41731|41711|41726.3|41706.3|8
1624023830000|2021-06-18 13:43:50|41731.3|41711.3|41718.5|41698.5|41733.5|41713.5|41713.8|41693.8|20
1624023840000|2021-06-18 13:44:00|41716.3|41696.3|41706.3|41686.3|41721|41701|41706.3|41686.3|8
1624023850000|2021-06-18 13:44:10|41706|41686|41711.3|41691.3|41715.2|41695.2|41703.5|41683.5|10
1624023860000|2021-06-18 13:44:20|41713.5|41693.5|41718.8|41698.8|41733.5|41713.5|41713.5|41693.5|30
1624023870000|2021-06-18 13:44:30|41723.1|41703.1|41713.5|41693.5|41723.1|41703.1|41713.5|41693.5|12
1624023880000|2021-06-18 13:44:40|41711.3|41691.3|41723.5|41703.5|41726.3|41706.3|41711.3|41691.3|20
1624023890000|2021-06-18 13:44:50|41723.1|41703.1|41726.3|41706.3|41728.5|41708.5|41713.8|41693.8|15
1624023900000|2021-06-18 13:45:00|41723.8|41703.8|41706.3|41686.3|41723.8|41703.8|41703.5|41683.5|16
1624023910000|2021-06-18 13:45:10|41710.6|41690.6|41703.5|41683.5|41716|41696|41703.5|41683.5|8
1624023920000|2021-06-18 13:45:20|41703.8|41683.8|41713.5|41693.5|41713.5|41693.5|41701|41681|4
1624023930000|2021-06-18 13:45:30|41716.3|41696.3|41716|41696|41718.1|41698.1|41711.3|41691.3|6
1624023940000|2021-06-18 13:45:40|41713.5|41693.5|41718.5|41698.5|41718.5|41698.5|41713.5|41693.5|12
1624023950000|2021-06-18 13:45:50|41723.1|41703.1|41718.5|41698.5|41723.5|41703.5|41716.3|41696.3|20
1624023960000|2021-06-18 13:46:00|41718.8|41698.8|41720.6|41700.6|41723.5|41703.5|41703.8|41683.8|24
1624023970000|2021-06-18 13:46:10|41718.5|41698.5|41708.5|41688.5|41721|41701|41706.3|41686.3|19
1624023980000|2021-06-18 13:46:20|41711|41691|41688.5|41668.5|41711|41691|41688.5|41668.5|14
1624023990000|2021-06-18 13:46:30|41686|41666|41681|41661|41691|41671|41673.8|41653.8|27
1624024000000|2021-06-18 13:46:40|41678.8|41658.8|41678.1|41658.1|41678.8|41658.8|41668.8|41648.8|19
1624024010000|2021-06-18 13:46:50|41676|41656|41671|41651|41676|41656|41671|41651|16
1624024020000|2021-06-18 13:47:00|41670.6|41650.6|41673.1|41653.1|41673.5|41653.5|41661.3|41641.3|30
1624024030000|2021-06-18 13:47:10|41675.6|41655.6|41656.3|41636.3|41676|41656|41656|41636|17
1624024040000|2021-06-18 13:47:20|41656|41636|41653.8|41633.8|41658.1|41638.1|41651.3|41631.3|15
1624024050000|2021-06-18 13:47:30|41656|41636|41651.3|41631.3|41663.1|41643.1|41651.3|41631.3|11
1624024060000|2021-06-18 13:47:40|41651|41631|41653.5|41633.5|41655.6|41635.6|41648.5|41628.5|31
1624024070000|2021-06-18 13:47:50|41655.6|41635.6|41653.5|41633.5|41658.5|41638.5|41651|41631|20
1624024080000|2021-06-18 13:48:00|41655.6|41635.6|41651|41631|41656|41636|41648.1|41628.1|16
1624024090000|2021-06-18 13:48:10|41648.5|41628.5|41653.1|41633.1|41653.1|41633.1|41646.3|41626.3|18
1624024100000|2021-06-18 13:48:20|41652.7|41632.7|41692.7|41672.7|41692.7|41672.7|41650.6|41630.6|31
1624024110000|2021-06-18 13:48:30|41690.6|41670.6|41691|41671|41693.5|41673.5|41686.3|41666.3|9
1624024120000|2021-06-18 13:48:40|41691.3|41671.3|41668.5|41648.5|41693.5|41673.5|41668.5|41648.5|16
1624024130000|2021-06-18 13:48:50|41666.3|41646.3|41668.1|41648.1|41668.5|41648.5|41663.5|41643.5|17
1624024140000|2021-06-18 13:49:00|41666|41646|41666|41646|41678.1|41658.1|41666|41646|20
1624024150000|2021-06-18 13:49:10|41668.1|41648.1|41653.5|41633.5|41668.1|41648.1|41653.5|41633.5|13
1624024160000|2021-06-18 13:49:20|41653.8|41633.8|41653.1|41633.1|41658.1|41638.1|41651|41631|1
1624024170000|2021-06-18 13:49:30|41653.5|41633.5|41661|41641|41665.6|41645.6|41651|41631|12
1624024180000|2021-06-18 13:49:40|41663.1|41643.1|41651.3|41631.3|41663.1|41643.1|41651|41631|6
1624024190000|2021-06-18 13:49:50|41653.5|41633.5|41648.5|41628.5|41653.5|41633.5|41643.5|41623.5|5
1624024200000|2021-06-18 13:50:00|41646|41626|41628.1|41608.1|41648.5|41628.5|41628.1|41608.1|44
1624024210000|2021-06-18 13:50:10|41625.6|41605.6|41603.5|41583.5|41625.6|41605.6|41603.1|41583.1|47
1624024220000|2021-06-18 13:50:20|41601.3|41581.3|41606|41586|41611|41591|41601.3|41581.3|26
1624024230000|2021-06-18 13:50:30|41608.1|41588.1|41608.5|41588.5|41616|41596|41603.5|41583.5|36
1624024240000|2021-06-18 13:50:40|41610.6|41590.6|41630.2|41610.2|41630.2|41610.2|41608.5|41588.5|32
1624024250000|2021-06-18 13:50:50|41632.3|41612.3|41628.5|41608.5|41633.5|41613.5|41626.3|41606.3|14
1624024260000|2021-06-18 13:51:00|41630.6|41610.6|41648.5|41628.5|41648.5|41628.5|41630.6|41610.6|37
1624024270000|2021-06-18 13:51:10|41646|41626|41633.8|41613.8|41648.1|41628.1|41631.3|41611.3|18
1624024280000|2021-06-18 13:51:20|41636|41616|41633.1|41613.1|41638.5|41618.5|41631.3|41611.3|15
1624024290000|2021-06-18 13:51:30|41633.5|41613.5|41623.5|41603.5|41636.3|41616.3|41623.1|41603.1|36
1624024300000|2021-06-18 13:51:40|41621|41601|41623.5|41603.5|41623.5|41603.5|41614.2|41594.2|8
1624024310000|2021-06-18 13:51:50|41623.1|41603.1|41618.8|41598.8|41623.5|41603.5|41613.5|41593.5|17
1624024320000|2021-06-18 13:52:00|41621|41601|41618.5|41598.5|41621|41601|41608.5|41588.5|63
1624024330000|2021-06-18 13:52:10|41618.1|41598.1|41628.5|41608.5|41628.5|41608.5|41613.5|41593.5|39
1624024340000|2021-06-18 13:52:20|41630.6|41610.6|41676|41656|41676|41656|41623.1|41603.1|65
1624024350000|2021-06-18 13:52:30|41676.3|41656.3|41671.3|41651.3|41678.8|41658.8|41663.8|41643.8|25
1624024360000|2021-06-18 13:52:40|41673.5|41653.5|41666|41646|41673.5|41653.5|41658.5|41638.5|27
1624024370000|2021-06-18 13:52:50|41668.5|41648.5|41628.8|41608.8|41672.7|41652.7|41628.8|41608.8|49
1624024380000|2021-06-18 13:53:00|41628.5|41608.5|41636.3|41616.3|41643.1|41623.1|41628.5|41608.5|36
1624024390000|2021-06-18 13:53:10|41634.2|41614.2|41635.6|41615.6|41641|41621|41633.1|41613.1|33
1624024400000|2021-06-18 13:53:20|41633.5|41613.5|41623.5|41603.5|41633.5|41613.5|41621.3|41601.3|28
1624024410000|2021-06-18 13:53:30|41626|41606|41618.5|41598.5|41628.5|41608.5|41618.5|41598.5|21
1624024420000|2021-06-18 13:53:40|41620.6|41600.6|41601|41581|41620.6|41600.6|41601|41581|18
1624024430000|2021-06-18 13:53:50|41603.1|41583.1|41541.3|41521.3|41603.5|41583.5|41538.8|41518.8|67
1624024440000|2021-06-18 13:54:00|41543.5|41523.5|41556|41536|41566.3|41546.3|41543.5|41523.5|81
1624024450000|2021-06-18 13:54:10|41556.3|41536.3|41568.5|41548.5|41578.1|41558.1|41556.3|41536.3|55
1624024460000|2021-06-18 13:54:20|41568.8|41548.8|41558.8|41538.8|41573.5|41553.5|41553.8|41533.8|23
1624024470000|2021-06-18 13:54:30|41561.3|41541.3|41556|41536|41563.5|41543.5|41554.6|41534.6|18
1624024480000|2021-06-18 13:54:40|41553.8|41533.8|41551.3|41531.3|41563.5|41543.5|41551.3|41531.3|39
1624024490000|2021-06-18 13:54:50|41548.8|41528.8|41543.5|41523.5|41551.3|41531.3|41538.8|41518.8|36
1624024500000|2021-06-18 13:55:00|41541|41521|41568.5|41548.5|41568.5|41548.5|41536.3|41516.3|41
1624024510000|2021-06-18 13:55:10|41571.3|41551.3|41583.8|41563.8|41588.1|41568.1|41571.3|41551.3|47
1624024520000|2021-06-18 13:55:20|41586|41566|41601|41581|41608.5|41588.5|41583.8|41563.8|50
1624024530000|2021-06-18 13:55:30|41598.8|41578.8|41611|41591|41613.5|41593.5|41598.5|41578.5|40
1624024540000|2021-06-18 13:55:40|41613.1|41593.1|41586.3|41566.3|41613.5|41593.5|41586.3|41566.3|18
1624024550000|2021-06-18 13:55:50|41583.5|41563.5|41596.3|41576.3|41598.5|41578.5|41579.2|41559.2|12
1624024560000|2021-06-18 13:56:00|41598.5|41578.5|41578.8|41558.8|41598.5|41578.5|41568.8|41548.8|26
1624024570000|2021-06-18 13:56:10|41581|41561|41598.5|41578.5|41603.5|41583.5|41581|41561|30
1624024580000|2021-06-18 13:56:20|41598.8|41578.8|41608.5|41588.5|41608.5|41588.5|41598.5|41578.5|33
1624024590000|2021-06-18 13:56:30|41608.1|41588.1|41598.5|41578.5|41608.1|41588.1|41583.8|41563.8|14
1624024600000|2021-06-18 13:56:40|41598.8|41578.8|41614.2|41594.2|41614.2|41594.2|41598.8|41578.8|26
1624024610000|2021-06-18 13:56:50|41611.3|41591.3|41598.5|41578.5|41611.3|41591.3|41596.3|41576.3|16
1624024620000|2021-06-18 13:57:00|41596.3|41576.3|41608.1|41588.1|41608.5|41588.5|41596.3|41576.3|10
1624024630000|2021-06-18 13:57:10|41606|41586|41628.5|41608.5|41628.5|41608.5|41606|41586|16
1624024640000|2021-06-18 13:57:20|41630.6|41610.6|41623.5|41603.5|41635.6|41615.6|41623.5|41603.5|20
1624024650000|2021-06-18 13:57:30|41618.8|41598.8|41621|41601|41621|41601|41611.3|41591.3|25
1624024660000|2021-06-18 13:57:40|41623.5|41603.5|41618.8|41598.8|41626|41606|41618.8|41598.8|18
1624024670000|2021-06-18 13:57:50|41621|41601|41621|41601|41623.5|41603.5|41618.8|41598.8|7
1624024680000|2021-06-18 13:58:00|41618.5|41598.5|41623.8|41603.8|41628.8|41608.8|41618.5|41598.5|24
1624024690000|2021-06-18 13:58:10|41621.7|41601.7|41616.3|41596.3|41625.6|41605.6|41616.3|41596.3|17
1624024700000|2021-06-18 13:58:20|41621.3|41601.3|41623.5|41603.5|41628.8|41608.8|41618.8|41598.8|23
1624024710000|2021-06-18 13:58:30|41626.3|41606.3|41619.2|41599.2|41628.5|41608.5|41618.8|41598.8|10
1624024720000|2021-06-18 13:58:40|41621.3|41601.3|41621|41601|41623.5|41603.5|41618.5|41598.5|8
1624024730000|2021-06-18 13:58:50|41618.8|41598.8|41606|41586|41623.8|41603.8|41603.8|41583.8|12
1624024740000|2021-06-18 13:59:00|41603.8|41583.8|41598.8|41578.8|41606.3|41586.3|41598.8|41578.8|10
1624024750000|2021-06-18 13:59:10|41598.5|41578.5|41561.7|41541.7|41598.5|41578.5|41561.7|41541.7|26
1624024760000|2021-06-18 13:59:20|41563.8|41543.8|41566.3|41546.3|41566.3|41546.3|41558.8|41538.8|21
1624024770000|2021-06-18 13:59:30|41568.5|41548.5|41556.3|41536.3|41568.5|41548.5|41556.3|41536.3|18
1624024780000|2021-06-18 13:59:40|41556.7|41536.7|41571|41551|41571|41551|41556.3|41536.3|6
1624024790000|2021-06-18 13:59:50|41573.1|41553.1|41546.3|41526.3|41575.6|41555.6|41546.3|41526.3|33
1624024800000|2021-06-18 14:00:00|41546|41526|41533.5|41513.5|41546|41526|41528.5|41508.5|42
1624024810000|2021-06-18 14:00:10|41533.1|41513.1|41526|41506|41533.5|41513.5|41526|41506|42
1624024820000|2021-06-18 14:00:20|41528.1|41508.1|41534.2|41514.2|41538.5|41518.5|41525.6|41505.6|56
1624024830000|2021-06-18 14:00:30|41533.5|41513.5|41526|41506|41538.5|41518.5|41526|41506|43
1624024840000|2021-06-18 14:00:40|41523.8|41503.8|41515.6|41495.6|41523.8|41503.8|41511|41491|49
1624024850000|2021-06-18 14:00:50|41517.7|41497.7|41530.6|41510.6|41530.6|41510.6|41513.5|41493.5|27
1624024860000|2021-06-18 14:01:00|41528.5|41508.5|41531.3|41511.3|41531.3|41511.3|41516.3|41496.3|31
1624024870000|2021-06-18 14:01:10|41536|41516|41541|41521|41543.1|41523.1|41536|41516|11
1624024880000|2021-06-18 14:01:20|41541.3|41521.3|41531.3|41511.3|41543.8|41523.8|41531.3|41511.3|14
1624024890000|2021-06-18 14:01:30|41529.2|41509.2|41523.8|41503.8|41529.2|41509.2|41519.2|41499.2|23
1624024900000|2021-06-18 14:01:40|41523.5|41503.5|41523.8|41503.8|41533.5|41513.5|41521.3|41501.3|17
1624024910000|2021-06-18 14:01:50|41523.5|41503.5|41508.5|41488.5|41523.5|41503.5|41508.5|41488.5|25
1624024920000|2021-06-18 14:02:00|41509.2|41489.2|41476.3|41456.3|41509.2|41489.2|41476.3|41456.3|59
1624024930000|2021-06-18 14:02:10|41478.5|41458.5|41498.5|41478.5|41498.5|41478.5|41478.5|41458.5|38
1624024940000|2021-06-18 14:02:20|41498.8|41478.8|41496|41476|41516|41496|41493.8|41473.8|30
1624024950000|2021-06-18 14:02:30|41496.3|41476.3|41481|41461|41498.8|41478.8|41481|41461|26
1624024960000|2021-06-18 14:02:40|41483.5|41463.5|41481.3|41461.3|41483.5|41463.5|41473.5|41453.5|22
1624024970000|2021-06-18 14:02:50|41479.2|41459.2|41478.5|41458.5|41486|41466|41478.5|41458.5|10
1624024980000|2021-06-18 14:03:00|41476|41456|41476|41456|41483.8|41463.8|41471.3|41451.3|31
1624024990000|2021-06-18 14:03:10|41475.6|41455.6|41473.5|41453.5|41476|41456|41468.8|41448.8|28
1624025000000|2021-06-18 14:03:20|41475.6|41455.6|41473.5|41453.5|41478.5|41458.5|41468.5|41448.5|22
1624025010000|2021-06-18 14:03:30|41470.6|41450.6|41461.3|41441.3|41471|41451|41461.3|41441.3|36
1624025020000|2021-06-18 14:03:40|41461|41441|41463.8|41443.8|41471|41451|41458.5|41438.5|23
1624025030000|2021-06-18 14:03:50|41461.7|41441.7|41481.3|41461.3|41481.3|41461.3|41461.3|41441.3|48
1624025040000|2021-06-18 14:04:00|41483.5|41463.5|41479.6|41459.6|41488.8|41468.8|41478.8|41458.8|60
1624025050000|2021-06-18 14:04:10|41483.8|41463.8|41473.5|41453.5|41488.5|41468.5|41473.1|41453.1|15
1624025060000|2021-06-18 14:04:20|41473.1|41453.1|41459.2|41439.2|41473.1|41453.1|41459.2|41439.2|30
1624025070000|2021-06-18 14:04:30|41461.3|41441.3|41466.3|41446.3|41466.3|41446.3|41461|41441|64
1624025080000|2021-06-18 14:04:40|41468.5|41448.5|41486.3|41466.3|41486.3|41466.3|41463.8|41443.8|26
1624025090000|2021-06-18 14:04:50|41488.5|41468.5|41471|41451|41493.1|41473.1|41468.8|41448.8|29
1624025100000|2021-06-18 14:05:00|41471.3|41451.3|41501.3|41481.3|41501.3|41481.3|41471.3|41451.3|37
1624025110000|2021-06-18 14:05:10|41503.5|41483.5|41541|41521|41543.1|41523.1|41503.5|41483.5|44
1624025120000|2021-06-18 14:05:20|41543.1|41523.1|41536|41516|41543.1|41523.1|41528.5|41508.5|32
1624025130000|2021-06-18 14:05:30|41537.1|41517.1|41546.3|41526.3|41551|41531|41534.2|41514.2|23
1624025140000|2021-06-18 14:05:40|41548.5|41528.5|41563.5|41543.5|41563.5|41543.5|41541|41521|50
1624025150000|2021-06-18 14:05:50|41565.6|41545.6|41590.6|41570.6|41590.6|41570.6|41556|41536|45
1624025160000|2021-06-18 14:06:00|41593.1|41573.1|41593.5|41573.5|41593.5|41573.5|41586|41566|33
1624025170000|2021-06-18 14:06:10|41596|41576|41615.6|41595.6|41615.6|41595.6|41596|41576|40
1624025180000|2021-06-18 14:06:20|41616|41596|41625.6|41605.6|41627.7|41607.7|41610.6|41590.6|27
1624025190000|2021-06-18 14:06:30|41627.7|41607.7|41623.5|41603.5|41630.6|41610.6|41621|41601|12
1624025200000|2021-06-18 14:06:40|41621|41601|41633.5|41613.5|41633.5|41613.5|41618.5|41598.5|29
1624025210000|2021-06-18 14:06:50|41631.3|41611.3|41631.4|41611.4|41636|41616|41628.5|41608.5|36
1624025220000|2021-06-18 14:07:00|41633.5|41613.5|41633.9|41613.9|41638.5|41618.5|41628.9|41608.9|16
1624025230000|2021-06-18 14:07:10|41636|41616|41616.4|41596.4|41638.1|41618.1|41614.6|41594.6|23
1624025240000|2021-06-18 14:07:20|41615.6|41595.6|41605.6|41585.6|41617.7|41597.7|41605.6|41585.6|21
1624025250000|2021-06-18 14:07:30|41602.7|41582.7|41593.9|41573.9|41605.6|41585.6|41591|41571|26
1624025260000|2021-06-18 14:07:40|41596|41576|41588.5|41568.5|41596|41576|41586.4|41566.4|12
1624025270000|2021-06-18 14:07:50|41586.4|41566.4|41606|41586|41608.1|41588.1|41586.4|41566.4|21
1624025280000|2021-06-18 14:08:00|41603.9|41583.9|41611|41591|41611.4|41591.4|41603.9|41583.9|12
1624025290000|2021-06-18 14:08:10|41611.4|41591.4|41623.5|41603.5|41626.4|41606.4|41611.4|41591.4|11
1624025300000|2021-06-18 14:08:20|41623.1|41603.1|41631|41611|41641|41621|41621.4|41601.4|21
1624025310000|2021-06-18 14:08:30|41631.4|41611.4|41618.1|41598.1|41638.1|41618.1|41618.1|41598.1|20
1624025320000|2021-06-18 14:08:40|41616|41596|41651|41631|41651|41631|41616|41596|22
1624025330000|2021-06-18 14:08:50|41653.5|41633.5|41651|41631|41653.5|41633.5|41648.9|41628.9|14
1624025340000|2021-06-18 14:09:00|41648.9|41628.9|41670.6|41650.6|41672.7|41652.7|41646|41626|23
1624025350000|2021-06-18 14:09:10|41668.5|41648.5|41653.9|41633.9|41668.5|41648.5|41651.7|41631.7|19
1624025360000|2021-06-18 14:09:20|41651.4|41631.4|41658.9|41638.9|41668.9|41648.9|41651.4|41631.4|17
1624025370000|2021-06-18 14:09:30|41659.2|41639.2|41658.5|41638.5|41663.5|41643.5|41656.7|41636.7|13
1624025380000|2021-06-18 14:09:40|41660.6|41640.6|41663.9|41643.9|41666|41646|41658.5|41638.5|10
1624025390000|2021-06-18 14:09:50|41661.7|41641.7|41686.4|41666.4|41686.4|41666.4|41661.7|41641.7|49
1624025400000|2021-06-18 14:10:00|41688.5|41668.5|41673.5|41653.5|41691|41671|41668.5|41648.5|36
1624025410000|2021-06-18 14:10:10|41671.4|41651.4|41636|41616|41671.4|41651.4|41633.9|41613.9|20
1624025420000|2021-06-18 14:10:20|41638.5|41618.5|41660.6|41640.6|41660.6|41640.6|41633.9|41613.9|35
1624025430000|2021-06-18 14:10:30|41658.1|41638.1|41671|41651|41673.5|41653.5|41656|41636|74
1624025440000|2021-06-18 14:10:40|41673.1|41653.1|41671|41651|41675.6|41655.6|41666|41646|26
1624025450000|2021-06-18 14:10:50|41671.4|41651.4|41663.9|41643.9|41673.5|41653.5|41663.5|41643.5|31
1624025460000|2021-06-18 14:11:00|41663.5|41643.5|41651.4|41631.4|41668.5|41648.5|41649.6|41629.6|10
1624025470000|2021-06-18 14:11:10|41649.2|41629.2|41646|41626|41660.6|41640.6|41641|41621|17
1624025480000|2021-06-18 14:11:20|41643.9|41623.9|41646.4|41626.4|41651|41631|41641|41621|20
1624025490000|2021-06-18 14:11:30|41648.5|41628.5|41638.9|41618.9|41648.5|41628.5|41636|41616|3
1624025500000|2021-06-18 14:11:40|41641|41621|41648.9|41628.9|41651|41631|41641|41621|4
1624025510000|2021-06-18 14:11:50|41651|41631|41663.9|41643.9|41663.9|41643.9|41648.5|41628.5|11
1624025520000|2021-06-18 14:12:00|41666|41646|41621|41601|41668.5|41648.5|41613.9|41593.9|38
1624025530000|2021-06-18 14:12:10|41623.5|41603.5|41616|41596|41626|41606|41613.5|41593.5|27
1624025540000|2021-06-18 14:12:20|41616.4|41596.4|41646|41626|41648.1|41628.1|41613.9|41593.9|23
1624025550000|2021-06-18 14:12:30|41648.9|41628.9|41658.9|41638.9|41658.9|41638.9|41641.7|41621.7|32
1624025560000|2021-06-18 14:12:40|41661|41641|41661|41641|41665.6|41645.6|41653.5|41633.5|40
1624025570000|2021-06-18 14:12:50|41658.5|41638.5|41663.5|41643.5|41665.6|41645.6|41653.5|41633.5|7
1624025580000|2021-06-18 14:13:00|41665.6|41645.6|41686|41666|41688.1|41668.1|41665.6|41645.6|29
1624025590000|2021-06-18 14:13:10|41683.9|41663.9|41666.4|41646.4|41683.9|41663.9|41663.5|41643.5|15
1624025600000|2021-06-18 14:13:20|41668.5|41648.5|41676|41656|41681|41661|41668.5|41648.5|9
1624025610000|2021-06-18 14:13:30|41676.4|41656.4|41676.4|41656.4|41680.6|41660.6|41673.9|41653.9|4
1624025620000|2021-06-18 14:13:40|41676.7|41656.7|41678.5|41658.5|41681|41661|41676|41656|7
1624025630000|2021-06-18 14:13:50|41681|41661|41671|41651|41683.1|41663.1|41668.9|41648.9|14
1624025640000|2021-06-18 14:14:00|41678.5|41658.5|41686|41666|41688.1|41668.1|41678.5|41658.5|12
1624025650000|2021-06-18 14:14:10|41683.9|41663.9|41691.7|41671.7|41691.7|41671.7|41683.9|41663.9|18
1624025660000|2021-06-18 14:14:20|41693.9|41673.9|41697.1|41677.1|41706.4|41686.4|41693.9|41673.9|46
1624025670000|2021-06-18 14:14:30|41699.2|41679.2|41681|41661|41699.2|41679.2|41671|41651|29
1624025680000|2021-06-18 14:14:40|41683.1|41663.1|41692.7|41672.7|41694.9|41674.9|41683.1|41663.1|14
1624025690000|2021-06-18 14:14:50|41694.9|41674.9|41716|41696|41720.6|41700.6|41694.9|41674.9|31
1624025700000|2021-06-18 14:15:00|41715.6|41695.6|41681|41661|41715.6|41695.6|41676|41656|62
1624025710000|2021-06-18 14:15:10|41683.1|41663.1|41648.5|41628.5|41683.1|41663.1|41648.5|41628.5|31
1624025720000|2021-06-18 14:15:20|41653.1|41633.1|41676.4|41656.4|41676.4|41656.4|41653.1|41633.1|14
1624025730000|2021-06-18 14:15:30|41678.5|41658.5|41681|41661|41688.5|41668.5|41678.5|41658.5|6
1624025740000|2021-06-18 14:15:40|41681.4|41661.4|41691|41671|41691|41671|41681.4|41661.4|29
1624025750000|2021-06-18 14:15:50|41688.9|41668.9|41683.9|41663.9|41688.9|41668.9|41678.9|41658.9|14
1624025760000|2021-06-18 14:16:00|41681.7|41661.7|41678.5|41658.5|41690.6|41670.6|41676.4|41656.4|6
1624025770000|2021-06-18 14:16:10|41676.4|41656.4|41656|41636|41678.5|41658.5|41653.9|41633.9|20
1624025780000|2021-06-18 14:16:20|41660.6|41640.6|41663.9|41643.9|41676|41656|41660.6|41640.6|14
1624025790000|2021-06-18 14:16:30|41663.1|41643.1|41666.4|41646.4|41671|41651|41661|41641|6
1624025800000|2021-06-18 14:16:40|41664.2|41644.2|41663.5|41643.5|41671|41651|41663.1|41643.1|12
1624025810000|2021-06-18 14:16:50|41661.4|41641.4|41657.1|41637.1|41665.6|41645.6|41657.1|41637.1|5
1624025820000|2021-06-18 14:17:00|41659.2|41639.2|41648.5|41628.5|41661.4|41641.4|41648.5|41628.5|12
1624025830000|2021-06-18 14:17:10|41646.4|41626.4|41646|41626|41646.4|41626.4|41639.2|41619.2|5
1624025840000|2021-06-18 14:17:20|41643.9|41623.9|41638.5|41618.5|41648.1|41628.1|41638.5|41618.5|15
1624025850000|2021-06-18 14:17:30|41638.1|41618.1|41613.9|41593.9|41638.1|41618.1|41613.9|41593.9|12
1624025860000|2021-06-18 14:17:40|41613.5|41593.5|41616|41596|41616|41596|41611|41591|10
1624025870000|2021-06-18 14:17:50|41615.6|41595.6|41611|41591|41615.6|41595.6|41608.5|41588.5|12
1624025880000|2021-06-18 14:18:00|41608.1|41588.1|41601|41581|41608.5|41588.5|41601|41581|16
1624025890000|2021-06-18 14:18:10|41600.6|41580.6|41590.6|41570.6|41600.6|41580.6|41590.6|41570.6|20
1624025900000|2021-06-18 14:18:20|41588.5|41568.5|41586.4|41566.4|41590.6|41570.6|41580.6|41560.6|18
1624025910000|2021-06-18 14:18:30|41588.9|41568.9|41573.1|41553.1|41588.9|41568.9|41571|41551|30
1624025920000|2021-06-18 14:18:40|41573.5|41553.5|41588.5|41568.5|41591|41571|41573.5|41553.5|23
1624025930000|2021-06-18 14:18:50|41586.4|41566.4|41576|41556|41588.5|41568.5|41576|41556|4
1624025940000|2021-06-18 14:19:00|41573.5|41553.5|41566.4|41546.4|41578.1|41558.1|41566.4|41546.4|12
1624025950000|2021-06-18 14:19:10|41568.5|41548.5|41568.1|41548.1|41569.2|41549.2|41563.5|41543.5|18
1624025960000|2021-06-18 14:19:20|41565.6|41545.6|41560.6|41540.6|41568.5|41548.5|41560.6|41540.6|12
1624025970000|2021-06-18 14:19:30|41563.1|41543.1|41553.1|41533.1|41563.1|41543.1|41551|41531|17
1624025980000|2021-06-18 14:19:40|41551|41531|41543.5|41523.5|41553.1|41533.1|41543.5|41523.5|19
1624025990000|2021-06-18 14:19:50|41545.6|41525.6|41538.5|41518.5|41545.6|41525.6|41538.1|41518.1|16
1624026000000|2021-06-18 14:20:00|41538.1|41518.1|41518.1|41498.1|41538.1|41518.1|41518.1|41498.1|38
1624026010000|2021-06-18 14:20:10|41520.2|41500.2|41543.9|41523.9|41550.2|41530.2|41513.5|41493.5|23
1624026020000|2021-06-18 14:20:20|41546|41526|41551|41531|41551|41531|41541.4|41521.4|22
1624026030000|2021-06-18 14:20:30|41550.6|41530.6|41571|41551|41573.5|41553.5|41548.5|41528.5|36
1624026040000|2021-06-18 14:20:40|41573.5|41553.5|41563.5|41543.5|41573.5|41553.5|41563.5|41543.5|14
1624026050000|2021-06-18 14:20:50|41563.1|41543.1|41548.9|41528.9|41565.6|41545.6|41548.9|41528.9|10
1624026060000|2021-06-18 14:21:00|41551|41531|41553.5|41533.5|41553.5|41533.5|41548.9|41528.9|12
1624026070000|2021-06-18 14:21:10|41551|41531|41553.1|41533.1|41553.1|41533.1|41543.9|41523.9|12
1624026080000|2021-06-18 14:21:20|41551|41531|41546.4|41526.4|41551.4|41531.4|41546.4|41526.4|12
1624026090000|2021-06-18 14:21:30|41544.2|41524.2|41553.9|41533.9|41553.9|41533.9|41543.9|41523.9|7
1624026100000|2021-06-18 14:21:40|41556|41536|41571|41551|41571|41551|41556|41536|15
1624026110000|2021-06-18 14:21:50|41568.9|41548.9|41563.5|41543.5|41571|41551|41559.2|41539.2|22
1624026120000|2021-06-18 14:22:00|41566.4|41546.4|41590.6|41570.6|41592.7|41572.7|41566.4|41546.4|28
1624026130000|2021-06-18 14:22:10|41592.7|41572.7|41571|41551|41592.7|41572.7|41566|41546|29
1624026140000|2021-06-18 14:22:20|41570.6|41550.6|41586|41566|41586|41566|41566|41546|13
1624026150000|2021-06-18 14:22:30|41588.5|41568.5|41569.2|41549.2|41591|41571|41569.2|41549.2|18
1624026160000|2021-06-18 14:22:40|41571.4|41551.4|41551|41531|41571.4|41551.4|41543.9|41523.9|14
1624026170000|2021-06-18 14:22:50|41551.4|41531.4|41528.1|41508.1|41556|41536|41528.1|41508.1|23
1624026180000|2021-06-18 14:23:00|41526|41506|41528.1|41508.1|41528.1|41508.1|41518.9|41498.9|17
1624026190000|2021-06-18 14:23:10|41530.2|41510.2|41503.5|41483.5|41530.2|41510.2|41503.5|41483.5|14
1624026200000|2021-06-18 14:23:20|41505.6|41485.6|41513.5|41493.5|41518.1|41498.1|41503.5|41483.5|18
1624026210000|2021-06-18 14:23:30|41518.1|41498.1|41521.4|41501.4|41521.4|41501.4|41511.4|41491.4|8
1624026220000|2021-06-18 14:23:40|41521.7|41501.7|41521|41501|41526.4|41506.4|41520.6|41500.6|10
1624026230000|2021-06-18 14:23:50|41523.1|41503.1|41521.4|41501.4|41530.6|41510.6|41521.4|41501.4|12
1624026240000|2021-06-18 14:24:00|41521|41501|41520.6|41500.6|41523.5|41503.5|41516|41496|20
1624026250000|2021-06-18 14:24:10|41518.5|41498.5|41526.4|41506.4|41526.4|41506.4|41516|41496|13
1624026260000|2021-06-18 14:24:20|41526|41506|41506|41486|41526|41506|41503.5|41483.5|21
1624026270000|2021-06-18 14:24:30|41508.5|41488.5|41508.9|41488.9|41511.4|41491.4|41508.1|41488.1|8
1624026280000|2021-06-18 14:24:40|41508.5|41488.5|41516.4|41496.4|41516.4|41496.4|41508.5|41488.5|34
1624026290000|2021-06-18 14:24:50|41518.5|41498.5|41501|41481|41518.5|41498.5|41501|41481|27
1624026300000|2021-06-18 14:25:00|41495.6|41475.6|41496|41476|41496|41476|41483.5|41463.5|33
1624026310000|2021-06-18 14:25:10|41495.6|41475.6|41473.9|41453.9|41495.6|41475.6|41473.9|41453.9|57
1624026320000|2021-06-18 14:25:20|41471.7|41451.7|41478.5|41458.5|41478.5|41458.5|41468.9|41448.9|20
1624026330000|2021-06-18 14:25:30|41481|41461|41488.5|41468.5|41488.5|41468.5|41481|41461|26
1624026340000|2021-06-18 14:25:40|41491|41471|41488.1|41468.1|41491|41471|41486|41466|10
1624026350000|2021-06-18 14:25:50|41488.5|41468.5|41486|41466|41490.6|41470.6|41483.5|41463.5|20
1624026360000|2021-06-18 14:26:00|41483.9|41463.9|41473.5|41453.5|41486.4|41466.4|41471.4|41451.4|48
1624026370000|2021-06-18 14:26:10|41473.1|41453.1|41486|41466|41486|41466|41473.1|41453.1|46
1624026380000|2021-06-18 14:26:20|41483.5|41463.5|41488.5|41468.5|41488.5|41468.5|41483.5|41463.5|9
1624026390000|2021-06-18 14:26:30|41488.1|41468.1|41476|41456|41488.5|41468.5|41476|41456|7
1624026400000|2021-06-18 14:26:40|41473.1|41453.1|41475.6|41455.6|41478.1|41458.1|41471|41451|29
1624026410000|2021-06-18 14:26:50|41473.5|41453.5|41466|41446|41475.6|41455.6|41466|41446|9
1624026420000|2021-06-18 14:27:00|41465.6|41445.6|41441|41421|41466|41446|41436|41416|47
1624026430000|2021-06-18 14:27:10|41443.1|41423.1|41441.4|41421.4|41445.6|41425.6|41433.9|41413.9|48
1624026440000|2021-06-18 14:27:20|41433.9|41413.9|41438.5|41418.5|41438.9|41418.9|41428.9|41408.9|30
1624026450000|2021-06-18 14:27:30|41438.1|41418.1|41418.9|41398.9|41438.1|41418.1|41406.4|41386.4|77
1624026460000|2021-06-18 14:27:40|41421.4|41401.4|41438.5|41418.5|41440.6|41420.6|41418.5|41398.5|33
1624026470000|2021-06-18 14:27:50|41433.9|41413.9|41431.4|41411.4|41438.9|41418.9|41428.9|41408.9|32
1624026480000|2021-06-18 14:28:00|41433.5|41413.5|41431|41411|41438.5|41418.5|41431|41411|29
1624026490000|2021-06-18 14:28:10|41428.5|41408.5|41416.4|41396.4|41428.9|41408.9|41416.4|41396.4|23
1624026500000|2021-06-18 14:28:20|41414.2|41394.2|41436.4|41416.4|41436.4|41416.4|41413.9|41393.9|27
1624026510000|2021-06-18 14:28:30|41438.5|41418.5|41426.7|41406.7|41438.5|41418.5|41426.7|41406.7|15
1624026520000|2021-06-18 14:28:40|41431.4|41411.4|41423.9|41403.9|41431.4|41411.4|41421.4|41401.4|30
1624026530000|2021-06-18 14:28:50|41423.5|41403.5|41436|41416|41436|41416|41423.5|41403.5|19
1624026540000|2021-06-18 14:29:00|41438.5|41418.5|41476|41456|41476|41456|41438.5|41418.5|45
1624026550000|2021-06-18 14:29:10|41478.5|41458.5|41485.6|41465.6|41488.1|41468.1|41478.5|41458.5|17
1624026560000|2021-06-18 14:29:20|41483.5|41463.5|41503.5|41483.5|41505.6|41485.6|41483.5|41463.5|20
1624026570000|2021-06-18 14:29:30|41505.6|41485.6|41523.5|41503.5|41523.9|41503.9|41503.5|41483.5|38
1624026580000|2021-06-18 14:29:40|41523.9|41503.9|41511|41491|41533.1|41513.1|41504.6|41484.6|44
1624026590000|2021-06-18 14:29:50|41513.5|41493.5|41518.5|41498.5|41523.5|41503.5|41513.5|41493.5|22
1624026600000|2021-06-18 14:30:00|41521|41501|41531|41511|41538.9|41518.9|41518.5|41498.5|26
1624026610000|2021-06-18 14:30:10|41533.1|41513.1|41491.4|41471.4|41533.1|41513.1|41491.4|41471.4|22
1624026620000|2021-06-18 14:30:20|41493.5|41473.5|41491|41471|41497.8|41477.8|41486.4|41466.4|64
1624026630000|2021-06-18 14:30:30|41493.5|41473.5|41503.1|41483.1|41503.1|41483.1|41491.4|41471.4|17
1624026640000|2021-06-18 14:30:40|41505.3|41485.3|41488.9|41468.9|41508.5|41488.5|41488.9|41468.9|26
1624026650000|2021-06-18 14:30:50|41488.5|41468.5|41499.2|41479.2|41509.9|41489.9|41488.5|41468.5|27
1624026660000|2021-06-18 14:31:00|41498.9|41478.9|41478.9|41458.9|41498.9|41478.9|41471.4|41451.4|25
1624026670000|2021-06-18 14:31:10|41481.4|41461.4|41471.7|41451.7|41481.4|41461.4|41471.7|41451.7|25
1624026680000|2021-06-18 14:31:20|41474.2|41454.2|41459.6|41439.6|41474.2|41454.2|41449.2|41429.2|29
1624026690000|2021-06-18 14:31:30|41461.7|41441.7|41463.9|41443.9|41464.2|41444.2|41461.4|41441.4|22
1624026700000|2021-06-18 14:31:40|41466.4|41446.4|41451.7|41431.7|41466.4|41446.4|41451.7|41431.7|28
1624026710000|2021-06-18 14:31:50|41451.4|41431.4|41454.6|41434.6|41459.6|41439.6|41446.7|41426.7|94
1624026720000|2021-06-18 14:32:00|41457.1|41437.1|41469.6|41449.6|41470|41450|41454.6|41434.6|24
1624026730000|2021-06-18 14:32:10|41472.5|41452.5|41485|41465|41492.1|41472.1|41472.5|41452.5|15
1624026740000|2021-06-18 14:32:20|41482.9|41462.9|41492.1|41472.1|41492.1|41472.1|41482.1|41462.1|13
1624026750000|2021-06-18 14:32:30|41495|41475|41505|41485|41512.5|41492.5|41495|41475|30
1624026760000|2021-06-18 14:32:40|41507.1|41487.1|41499.6|41479.6|41509.6|41489.6|41499.6|41479.6|22
1624026770000|2021-06-18 14:32:50|41502.1|41482.1|41487.5|41467.5|41502.1|41482.1|41487.5|41467.5|16
1624026780000|2021-06-18 14:33:00|41482.9|41462.9|41485|41465|41492.1|41472.1|41482.1|41462.1|19
1624026790000|2021-06-18 14:33:10|41487.1|41467.1|41492.1|41472.1|41495|41475|41487.1|41467.1|18
1624026800000|2021-06-18 14:33:20|41494.2|41474.2|41500|41480|41500|41480|41490|41470|14
1624026810000|2021-06-18 14:33:30|41502.1|41482.1|41515|41495|41520.4|41500.4|41500|41480|32
1624026820000|2021-06-18 14:33:40|41512.9|41492.9|41522.1|41502.1|41522.1|41502.1|41507.9|41487.9|24
1624026830000|2021-06-18 14:33:50|41520|41500|41524.6|41504.6|41525|41505|41520|41500|11
1624026840000|2021-06-18 14:34:00|41522.5|41502.5|41537.1|41517.1|41537.1|41517.1|41519.6|41499.6|28
1624026850000|2021-06-18 14:34:10|41537.5|41517.5|41557.1|41537.1|41557.1|41537.1|41537.5|41517.5|16
1624026860000|2021-06-18 14:34:20|41554.6|41534.6|41564.2|41544.2|41564.2|41544.2|41551.7|41531.7|33
1624026870000|2021-06-18 14:34:30|41562.1|41542.1|41567.1|41547.1|41574.2|41554.2|41562.1|41542.1|33
1624026880000|2021-06-18 14:34:40|41564.6|41544.6|41554.6|41534.6|41569.2|41549.2|41552.9|41532.9|33
1624026890000|2021-06-18 14:34:50|41547.1|41527.1|41549.6|41529.6|41549.6|41529.6|41535|41515|24
1624026900000|2021-06-18 14:35:00|41550|41530|41550|41530|41557.5|41537.5|41550|41530|26
1624026910000|2021-06-18 14:35:10|41547.9|41527.9|41569.6|41549.6|41569.6|41549.6|41547.9|41527.9|39
1624026920000|2021-06-18 14:35:20|41567.5|41547.5|41579.6|41559.6|41581.7|41561.7|41565|41545|43
1624026930000|2021-06-18 14:35:30|41580|41560|41594.6|41574.6|41597.1|41577.1|41577.5|41557.5|27
1624026940000|2021-06-18 14:35:40|41592.5|41572.5|41590|41570|41592.5|41572.5|41585.4|41565.4|24
1624026950000|2021-06-18 14:35:50|41592.5|41572.5|41590|41570|41595|41575|41590|41570|16
1624026960000|2021-06-18 14:36:00|41589.6|41569.6|41607.5|41587.5|41609.6|41589.6|41578.2|41558.2|43
1624026970000|2021-06-18 14:36:10|41605|41585|41615|41595|41617.5|41597.5|41605|41585|45
1624026980000|2021-06-18 14:36:20|41615.4|41595.4|41619.6|41599.6|41624.6|41604.6|41615.4|41595.4|8
1624026990000|2021-06-18 14:36:30|41622.5|41602.5|41630|41610|41632.9|41612.9|41622.5|41602.5|20
1624027000000|2021-06-18 14:36:40|41630.4|41610.4|41637.9|41617.9|41637.9|41617.9|41620|41600|59
1624027010000|2021-06-18 14:36:50|41640.4|41620.4|41632.9|41612.9|41647.5|41627.5|41632.9|41612.9|43
1624027020000|2021-06-18 14:37:00|41630.4|41610.4|41620|41600|41637.1|41617.1|41620|41600|24
1624027030000|2021-06-18 14:37:10|41620.4|41600.4|41639.6|41619.6|41639.6|41619.6|41617.1|41597.1|24
1624027040000|2021-06-18 14:37:20|41637.5|41617.5|41654.6|41634.6|41654.6|41634.6|41635|41615|31
1624027050000|2021-06-18 14:37:30|41654.2|41634.2|41650|41630|41655|41635|41650|41630|4
1624027060000|2021-06-18 14:37:40|41652.1|41632.1|41650|41630|41656.7|41636.7|41645.4|41625.4|15
1624027070000|2021-06-18 14:37:50|41654.6|41634.6|41630|41610|41657.5|41637.5|41630|41610|31
1624027080000|2021-06-18 14:38:00|41630.4|41610.4|41640|41620|41645|41625|41630.4|41610.4|16
1624027090000|2021-06-18 14:38:10|41637.9|41617.9|41640|41620|41649.6|41629.6|41637.9|41617.9|31
1624027100000|2021-06-18 14:38:20|41637.9|41617.9|41630.4|41610.4|41642.5|41622.5|41630.4|41610.4|22
1624027110000|2021-06-18 14:38:30|41627.9|41607.9|41625.4|41605.4|41632.5|41612.5|41625.4|41605.4|12
1624027120000|2021-06-18 14:38:40|41623.2|41603.2|41620|41600|41625.4|41605.4|41612.9|41592.9|17
1624027130000|2021-06-18 14:38:50|41619.6|41599.6|41622.5|41602.5|41622.5|41602.5|41617.5|41597.5|6
1624027140000|2021-06-18 14:39:00|41617.9|41597.9|41628.2|41608.2|41630.4|41610.4|41617.5|41597.5|32
1624027150000|2021-06-18 14:39:10|41630.4|41610.4|41632.5|41612.5|41632.5|41612.5|41627.5|41607.5|28
1624027160000|2021-06-18 14:39:20|41630.4|41610.4|41632.9|41612.9|41637.5|41617.5|41630.4|41610.4|8
1624027170000|2021-06-18 14:39:30|41635.4|41615.4|41642.1|41622.1|41644.6|41624.6|41635.4|41615.4|6
1624027180000|2021-06-18 14:39:40|41642.5|41622.5|41660.4|41640.4|41660.4|41640.4|41642.1|41622.1|41
1624027190000|2021-06-18 14:39:50|41662.9|41642.9|41675|41655|41675|41655|41662.9|41642.9|23
1624027200000|2021-06-18 14:40:00|41674.6|41654.6|41670|41650|41675|41655|41670|41650|37
1624027210000|2021-06-18 14:40:10|41667.9|41647.9|41637.1|41617.1|41667.9|41647.9|41634.6|41614.6|37
1624027220000|2021-06-18 14:40:20|41637.5|41617.5|41637.9|41617.9|41642.5|41622.5|41632.5|41612.5|34
1624027230000|2021-06-18 14:40:30|41635.7|41615.7|41635.4|41615.4|41642.9|41622.9|41635.4|41615.4|10
1624027240000|2021-06-18 14:40:40|41635|41615|41632.9|41612.9|41637.5|41617.5|41628.2|41608.2|10
1624027250000|2021-06-18 14:40:50|41632.5|41612.5|41667.5|41647.5|41667.5|41647.5|41630.4|41610.4|23
1624027260000|2021-06-18 14:41:00|41665|41645|41655.4|41635.4|41665|41645|41655.4|41635.4|16
1624027270000|2021-06-18 14:41:10|41655|41635|41635.4|41615.4|41655|41635|41635.4|41615.4|3
1624027280000|2021-06-18 14:41:20|41632.9|41612.9|41610.4|41590.4|41632.9|41612.9|41607.9|41587.9|30
1624027290000|2021-06-18 14:41:30|41612.5|41592.5|41597.5|41577.5|41612.9|41592.9|41595|41575|25
1624027300000|2021-06-18 14:41:40|41597.9|41577.9|41614.6|41594.6|41614.6|41594.6|41597.9|41577.9|12
1624027310000|2021-06-18 14:41:50|41615|41595|41630|41610|41635|41615|41615|41595|21
1624027320000|2021-06-18 14:42:00|41630.4|41610.4|41651.1|41631.1|41651.1|41631.1|41625.4|41605.4|15
1624027330000|2021-06-18 14:42:10|41653.2|41633.2|41645|41625|41657.9|41637.9|41645|41625|35
1624027340000|2021-06-18 14:42:20|41642.9|41622.9|41640.7|41620.7|41642.9|41622.9|41635.7|41615.7|6
1624027350000|2021-06-18 14:42:30|41640.4|41620.4|41660|41640|41660|41640|41640.4|41620.4|26
1624027360000|2021-06-18 14:42:40|41660.4|41640.4|41663.2|41643.2|41685|41665|41660.4|41640.4|45
1624027370000|2021-06-18 14:42:50|41662.1|41642.1|41622.9|41602.9|41662.1|41642.1|41622.9|41602.9|35
1624027380000|2021-06-18 14:43:00|41620|41600|41609.6|41589.6|41620|41600|41600.4|41580.4|21
1624027390000|2021-06-18 14:43:10|41610.4|41590.4|41607.5|41587.5|41620|41600|41605.4|41585.4|23
1624027400000|2021-06-18 14:43:20|41605.4|41585.4|41620|41600|41620|41600|41602.5|41582.5|14
1624027410000|2021-06-18 14:43:30|41617.9|41597.9|41607.9|41587.9|41617.9|41597.9|41605|41585|14
1624027420000|2021-06-18 14:43:40|41605.7|41585.7|41620.4|41600.4|41625.4|41605.4|41605.7|41585.7|12
1624027430000|2021-06-18 14:43:50|41618.2|41598.2|41615.4|41595.4|41620.4|41600.4|41615.4|41595.4|5
1624027440000|2021-06-18 14:44:00|41615.7|41595.7|41617.9|41597.9|41622.1|41602.1|41607.9|41587.9|297
1624027450000|2021-06-18 14:44:10|41620|41600|41619.6|41599.6|41620|41600|41609.6|41589.6|63
1624027460000|2021-06-18 14:44:20|41614.6|41594.6|41607.1|41587.1|41619.6|41599.6|41604.6|41584.6|20
1624027470000|2021-06-18 14:44:30|41609.3|41589.3|41599.6|41579.6|41609.6|41589.6|41599.3|41579.3|18
1624027480000|2021-06-18 14:44:40|41597.5|41577.5|41602.1|41582.1|41604.3|41584.3|41594.6|41574.6|13
1624027490000|2021-06-18 14:44:50|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|41599.3|41579.3|9
1624027500000|2021-06-18 14:45:00|41602.1|41582.1|41603.9|41583.9|41603.9|41583.9|41592.1|41572.1|23
1624027510000|2021-06-18 14:45:10|41606|41586|41599.6|41579.6|41607.1|41587.1|41599.6|41579.6|8
1624027520000|2021-06-18 14:45:20|41599.3|41579.3|41599.3|41579.3|41599.6|41579.6|41590.4|41570.4|5
1624027530000|2021-06-18 14:45:30|41599.6|41579.6|41593.9|41573.9|41601.8|41581.8|41591.8|41571.8|12
1624027540000|2021-06-18 14:45:40|41594.3|41574.3|41592.1|41572.1|41597.1|41577.1|41589.3|41569.3|17
1624027550000|2021-06-18 14:45:50|41592.5|41572.5|41604.6|41584.6|41604.6|41584.6|41591.8|41571.8|15
1624027560000|2021-06-18 14:46:00|41606.8|41586.8|41619.6|41599.6|41634.6|41614.6|41606.8|41586.8|44
1624027570000|2021-06-18 14:46:10|41621.8|41601.8|41616.8|41596.8|41624.3|41604.3|41616.8|41596.8|12
1624027580000|2021-06-18 14:46:20|41614.6|41594.6|41616.8|41596.8|41621.8|41601.8|41612.1|41592.1|26
1624027590000|2021-06-18 14:46:30|41616.4|41596.4|41601.8|41581.8|41616.4|41596.4|41601.4|41581.4|8
1624027600000|2021-06-18 14:46:40|41604.3|41584.3|41613.9|41593.9|41619.3|41599.3|41604.3|41584.3|13
1624027610000|2021-06-18 14:46:50|41611.8|41591.8|41607.1|41587.1|41616.8|41596.8|41607.1|41587.1|3
1624027620000|2021-06-18 14:47:00|41606.8|41586.8|41588.9|41568.9|41607.1|41587.1|41586.8|41566.8|24
1624027630000|2021-06-18 14:47:10|41586.8|41566.8|41576.8|41556.8|41586.8|41566.8|41576.8|41556.8|26
1624027640000|2021-06-18 14:47:20|41574.3|41554.3|41576.8|41556.8|41576.8|41556.8|41574.3|41554.3|5
1624027650000|2021-06-18 14:47:30|41578.9|41558.9|41581.8|41561.8|41581.8|41561.8|41574.6|41554.6|13
1624027660000|2021-06-18 14:47:40|41579.6|41559.6|41579.3|41559.3|41581.8|41561.8|41579.3|41559.3|9
1624027670000|2021-06-18 14:47:50|41576.8|41556.8|41564.3|41544.3|41576.8|41556.8|41564.3|41544.3|27
1624027680000|2021-06-18 14:48:00|41566.4|41546.4|41579.3|41559.3|41581.8|41561.8|41564.3|41544.3|17
1624027690000|2021-06-18 14:48:10|41576.8|41556.8|41576.8|41556.8|41579.3|41559.3|41572.1|41552.1|15
1624027700000|2021-06-18 14:48:20|41578.9|41558.9|41594.3|41574.3|41594.3|41574.3|41578.9|41558.9|17
1624027710000|2021-06-18 14:48:30|41594.6|41574.6|41594.6|41574.6|41599.6|41579.6|41594.6|41574.6|4
1624027720000|2021-06-18 14:48:40|41594.3|41574.3|41594.6|41574.6|41598.9|41578.9|41594.3|41574.3|7
1624027730000|2021-06-18 14:48:50|41597.1|41577.1|41590|41570|41599.6|41579.6|41590|41570|20
1624027740000|2021-06-18 14:49:00|41592.1|41572.1|41581.8|41561.8|41594.3|41574.3|41579.6|41559.6|26
1624027750000|2021-06-18 14:49:10|41579.6|41559.6|41589.3|41569.3|41589.3|41569.3|41579.6|41559.6|9
1624027760000|2021-06-18 14:49:20|41587.1|41567.1|41589.6|41569.6|41593.9|41573.9|41584.6|41564.6|22
1624027770000|2021-06-18 14:49:30|41591.8|41571.8|41594.3|41574.3|41596.8|41576.8|41589.6|41569.6|11
1624027780000|2021-06-18 14:49:40|41592.1|41572.1|41597.5|41577.5|41597.5|41577.5|41589.6|41569.6|11
1624027790000|2021-06-18 14:49:50|41599.6|41579.6|41606.4|41586.4|41606.8|41586.8|41599.6|41579.6|5
1624027800000|2021-06-18 14:50:00|41604.3|41584.3|41611|41591|41611|41591|41595|41575|16
1624027810000|2021-06-18 14:50:10|41613.9|41593.9|41611.8|41591.8|41618.9|41598.9|41611.8|41591.8|13
1624027820000|2021-06-18 14:50:20|41613.9|41593.9|41614.6|41594.6|41616.8|41596.8|41611.8|41591.8|7
1624027830000|2021-06-18 14:50:30|41616.8|41596.8|41609.6|41589.6|41619.3|41599.3|41606.8|41586.8|7
1624027840000|2021-06-18 14:50:40|41609.3|41589.3|41604.3|41584.3|41609.3|41589.3|41591.8|41571.8|20
1624027850000|2021-06-18 14:50:50|41602.1|41582.1|41601.8|41581.8|41604.3|41584.3|41596.4|41576.4|13
1624027860000|2021-06-18 14:51:00|41599.6|41579.6|41601.8|41581.8|41604.3|41584.3|41599.6|41579.6|6
1624027870000|2021-06-18 14:51:10|41599.6|41579.6|41592.1|41572.1|41599.6|41579.6|41590|41570|8
1624027880000|2021-06-18 14:51:20|41594.3|41574.3|41614.6|41594.6|41631.8|41611.8|41594.3|41574.3|37
1624027890000|2021-06-18 14:51:30|41616.8|41596.8|41631.8|41611.8|41634.3|41614.3|41614.6|41594.6|16
1624027900000|2021-06-18 14:51:40|41634.6|41614.6|41626.8|41606.8|41634.6|41614.6|41626.8|41606.8|4
1624027910000|2021-06-18 14:51:50|41626.4|41606.4|41619.6|41599.6|41626.4|41606.4|41617.1|41597.1|16
1624027920000|2021-06-18 14:52:00|41619.3|41599.3|41590|41570|41619.3|41599.3|41587.5|41567.5|48
1624027930000|2021-06-18 14:52:10|41592.1|41572.1|41587.1|41567.1|41592.1|41572.1|41586.8|41566.8|21
1624027940000|2021-06-18 14:52:20|41586.8|41566.8|41593.9|41573.9|41596|41576|41586.8|41566.8|27
1624027950000|2021-06-18 14:52:30|41589.6|41569.6|41601.8|41581.8|41608.9|41588.9|41589.3|41569.3|27
1624027960000|2021-06-18 14:52:40|41599.3|41579.3|41583.9|41563.9|41599.3|41579.3|41583.9|41563.9|15
1624027970000|2021-06-18 14:52:50|41581.4|41561.4|41571.4|41551.4|41581.4|41561.4|41569.3|41549.3|17
1624027980000|2021-06-18 14:53:00|41569.3|41549.3|41568.9|41548.9|41573.9|41553.9|41566.8|41546.8|16
1624027990000|2021-06-18 14:53:10|41569.3|41549.3|41576.8|41556.8|41576.8|41556.8|41569.3|41549.3|9
1624028000000|2021-06-18 14:53:20|41574.3|41554.3|41552.1|41532.1|41574.3|41554.3|41549.3|41529.3|26
1624028010000|2021-06-18 14:53:30|41551.8|41531.8|41544.3|41524.3|41552.1|41532.1|41537.1|41517.1|20
1624028020000|2021-06-18 14:53:40|41546.4|41526.4|41543.9|41523.9|41549.3|41529.3|41543.9|41523.9|7
1624028030000|2021-06-18 14:53:50|41541.8|41521.8|41534.3|41514.3|41541.8|41521.8|41529.6|41509.6|14
1624028040000|2021-06-18 14:54:00|41536.4|41516.4|41537.1|41517.1|41540|41520|41529.6|41509.6|13
1624028050000|2021-06-18 14:54:10|41535|41515|41534.3|41514.3|41538.9|41518.9|41525|41505|13
1624028060000|2021-06-18 14:54:20|41532.1|41512.1|41529.6|41509.6|41537.1|41517.1|41529.3|41509.3|19
1624028070000|2021-06-18 14:54:30|41529.3|41509.3|41521.8|41501.8|41529.3|41509.3|41520|41500|23
1624028080000|2021-06-18 14:54:40|41519.6|41499.6|41514.6|41494.6|41519.6|41499.6|41514.6|41494.6|40
1624028090000|2021-06-18 14:54:50|41519.3|41499.3|41519.6|41499.6|41524.6|41504.6|41519.3|41499.3|16
1624028100000|2021-06-18 14:55:00|41516.8|41496.8|41499.3|41479.3|41516.8|41496.8|41494.6|41474.6|30
1624028110000|2021-06-18 14:55:10|41497.1|41477.1|41501.8|41481.8|41503.9|41483.9|41494.3|41474.3|23
1624028120000|2021-06-18 14:55:20|41503.9|41483.9|41518.9|41498.9|41518.9|41498.9|41499.6|41479.6|7
1624028130000|2021-06-18 14:55:30|41516.8|41496.8|41504.3|41484.3|41521.8|41501.8|41504.3|41484.3|17
1624028140000|2021-06-18 14:55:40|41501.8|41481.8|41500.4|41480.4|41509.6|41489.6|41500.4|41480.4|255
1624028150000|2021-06-18 14:55:50|41502.5|41482.5|41514.6|41494.6|41514.6|41494.6|41502.5|41482.5|16
1624028160000|2021-06-18 14:56:00|41514.3|41494.3|41532.1|41512.1|41532.1|41512.1|41510|41490|22
1624028170000|2021-06-18 14:56:10|41532.5|41512.5|41522.5|41502.5|41534.6|41514.6|41522.5|41502.5|19
1624028180000|2021-06-18 14:56:20|41524.6|41504.6|41534.6|41514.6|41534.6|41514.6|41524.6|41504.6|13
1624028190000|2021-06-18 14:56:30|41532.1|41512.1|41517.5|41497.5|41532.1|41512.1|41517.5|41497.5|11
1624028200000|2021-06-18 14:56:40|41517.9|41497.9|41517.5|41497.5|41520.4|41500.4|41515.7|41495.7|2
1624028210000|2021-06-18 14:56:50|41517.9|41497.9|41520.4|41500.4|41522.5|41502.5|41517.9|41497.9|7
1624028220000|2021-06-18 14:57:00|41517.5|41497.5|41530|41510|41530|41510|41512.5|41492.5|33
1624028230000|2021-06-18 14:57:10|41529.6|41509.6|41527.9|41507.9|41529.6|41509.6|41523.2|41503.2|5
1624028240000|2021-06-18 14:57:20|41525.4|41505.4|41507.1|41487.1|41527.5|41507.5|41500.4|41480.4|31
1624028250000|2021-06-18 14:57:30|41505|41485|41517.5|41497.5|41522.1|41502.1|41500.7|41480.7|29
1624028260000|2021-06-18 14:57:40|41515.4|41495.4|41498.2|41478.2|41515.4|41495.4|41497.5|41477.5|30
1624028270000|2021-06-18 14:57:50|41500.4|41480.4|41500.4|41480.4|41505|41485|41497.9|41477.9|28
1624028280000|2021-06-18 14:58:00|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41495.4|41475.4|21
1624028290000|2021-06-18 14:58:10|41502.9|41482.9|41495.4|41475.4|41502.9|41482.9|41492.9|41472.9|30
1624028300000|2021-06-18 14:58:20|41497.5|41477.5|41502.9|41482.9|41502.9|41482.9|41497.5|41477.5|9
1624028310000|2021-06-18 14:58:30|41505|41485|41502.5|41482.5|41505|41485|41500.7|41480.7|12
1624028320000|2021-06-18 14:58:40|41500.4|41480.4|41490.4|41470.4|41500.4|41480.4|41488.2|41468.2|8
1624028330000|2021-06-18 14:58:50|41492.5|41472.5|41493.2|41473.2|41495.4|41475.4|41487.9|41467.9|12
1624028340000|2021-06-18 14:59:00|41492.9|41472.9|41500.4|41480.4|41505|41485|41490.4|41470.4|104
1624028350000|2021-06-18 14:59:10|41505|41485|41517.5|41497.5|41521.8|41501.8|41505|41485|30
1624028360000|2021-06-18 14:59:20|41517.9|41497.9|41517.5|41497.5|41520|41500|41512.9|41492.9|70
1624028370000|2021-06-18 14:59:30|41520|41500|41542.5|41522.5|41542.5|41522.5|41520|41500|9
1624028380000|2021-06-18 14:59:40|41542.9|41522.9|41557.5|41537.5|41557.5|41537.5|41542.9|41522.9|60
1624028390000|2021-06-18 14:59:50|41555|41535|41550|41530|41555|41535|41550|41530|20
1624028400000|2021-06-18 15:00:00|41547.9|41527.9|41552.5|41532.5|41552.9|41532.9|41547.9|41527.9|40
1624028410000|2021-06-18 15:00:10|41554.6|41534.6|41569.6|41549.6|41570|41550|41552.5|41532.5|40
1624028420000|2021-06-18 15:00:20|41570|41550|41555|41535|41570|41550|41550.7|41530.7|19
1624028430000|2021-06-18 15:00:30|41552.5|41532.5|41555|41535|41559.6|41539.6|41552.5|41532.5|30
1624028440000|2021-06-18 15:00:40|41552.9|41532.9|41552.9|41532.9|41555|41535|41552.9|41532.9|2
1624028450000|2021-06-18 15:00:50|41555|41535|41567.9|41547.9|41567.9|41547.9|41550.7|41530.7|12
1624028460000|2021-06-18 15:01:00|41570.4|41550.4|41574.6|41554.6|41580|41560|41570.4|41550.4|21
1624028470000|2021-06-18 15:01:10|41575|41555|41590|41570|41590|41570|41575|41555|27
1624028480000|2021-06-18 15:01:20|41592.1|41572.1|41585.4|41565.4|41592.5|41572.5|41580.4|41560.4|16
1624028490000|2021-06-18 15:01:30|41587.5|41567.5|41595|41575|41595|41575|41585.4|41565.4|2
1624028500000|2021-06-18 15:01:40|41600|41580|41600.4|41580.4|41602.1|41582.1|41597.5|41577.5|18
1624028510000|2021-06-18 15:01:50|41605.4|41585.4|41607.5|41587.5|41607.5|41587.5|41604.6|41584.6|17
1624028520000|2021-06-18 15:02:00|41609.6|41589.6|41580.7|41560.7|41610|41590|41580.7|41560.7|19
1624028530000|2021-06-18 15:02:10|41582.9|41562.9|41585.4|41565.4|41590.4|41570.4|41582.9|41562.9|14
1624028540000|2021-06-18 15:02:20|41583.2|41563.2|41589.6|41569.6|41589.6|41569.6|41582.9|41562.9|15
1624028550000|2021-06-18 15:02:30|41591.8|41571.8|41590|41570|41594.3|41574.3|41590|41570|9
1624028560000|2021-06-18 15:02:40|41587.5|41567.5|41589.6|41569.6|41589.6|41569.6|41587.5|41567.5|6
1624028570000|2021-06-18 15:02:50|41587.5|41567.5|41582.9|41562.9|41587.5|41567.5|41582.9|41562.9|5
1624028580000|2021-06-18 15:03:00|41580.7|41560.7|41567.5|41547.5|41582.5|41562.5|41565.4|41545.4|21
1624028590000|2021-06-18 15:03:10|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|18
1624028600000|2021-06-18 15:03:20|41560.7|41540.7|41555.4|41535.4|41560.7|41540.7|41555.4|41535.4|6
1624028610000|2021-06-18 15:03:30|41557.9|41537.9|41540|41520|41557.9|41537.9|41540|41520|16
1624028620000|2021-06-18 15:03:40|41537.9|41517.9|41547.1|41527.1|41547.1|41527.1|41532.9|41512.9|10
1624028630000|2021-06-18 15:03:50|41545|41525|41542.9|41522.9|41552.5|41532.5|41542.5|41522.5|19
1624028640000|2021-06-18 15:04:00|41545|41525|41555|41535|41555|41535|41540.4|41520.4|21
1624028650000|2021-06-18 15:04:10|41552.9|41532.9|41559.6|41539.6|41559.6|41539.6|41547.5|41527.5|10
1624028660000|2021-06-18 15:04:20|41557.5|41537.5|41552.5|41532.5|41557.5|41537.5|41550.4|41530.4|12
1624028670000|2021-06-18 15:04:30|41550.4|41530.4|41540.4|41520.4|41550.4|41530.4|41540.4|41520.4|9
1624028680000|2021-06-18 15:04:40|41540|41520|41535.4|41515.4|41540|41520|41532.9|41512.9|16
1624028690000|2021-06-18 15:04:50|41532.9|41512.9|41530.4|41510.4|41535.4|41515.4|41530.4|41510.4|14
1624028700000|2021-06-18 15:05:00|41530.7|41510.7|41535|41515|41537.5|41517.5|41530.4|41510.4|13
1624028710000|2021-06-18 15:05:10|41532.9|41512.9|41535.4|41515.4|41535.4|41515.4|41532.5|41512.5|8
1624028720000|2021-06-18 15:05:20|41537.5|41517.5|41540|41520|41540|41520|41535.4|41515.4|7
1624028730000|2021-06-18 15:05:30|41540.4|41520.4|41540.4|41520.4|41542.5|41522.5|41540|41520|17
1624028740000|2021-06-18 15:05:40|41540|41520|41542.5|41522.5|41542.5|41522.5|41535.4|41515.4|8
1624028750000|2021-06-18 15:05:50|41540.4|41520.4|41540|41520|41542.5|41522.5|41537.9|41517.9|10
1624028760000|2021-06-18 15:06:00|41542.1|41522.1|41560|41540|41560|41540|41542.1|41522.1|18
1624028770000|2021-06-18 15:06:10|41560.4|41540.4|41562.5|41542.5|41569.6|41549.6|41557.9|41537.9|16
1624028780000|2021-06-18 15:06:20|41560|41540|41560.4|41540.4|41560.4|41540.4|41557.9|41537.9|5
1624028790000|2021-06-18 15:06:30|41560|41540|41550.8|41530.8|41560|41540|41550.8|41530.8|16
1624028800000|2021-06-18 15:06:40|41552.9|41532.9|41557.1|41537.1|41557.1|41537.1|41547.9|41527.9|5
1624028810000|2021-06-18 15:06:50|41555|41535|41569.6|41549.6|41569.6|41549.6|41555|41535|11
1624028820000|2021-06-18 15:07:00|41567.5|41547.5|41567.9|41547.9|41570|41550|41563.3|41543.3|11
1624028830000|2021-06-18 15:07:10|41572.1|41552.1|41585|41565|41585|41565|41567.9|41547.9|25
1624028840000|2021-06-18 15:07:20|41587.1|41567.1|41585|41565|41587.5|41567.5|41585|41565|10
1624028850000|2021-06-18 15:07:30|41587.5|41567.5|41587.9|41567.9|41587.9|41567.9|41585|41565|12
1624028860000|2021-06-18 15:07:40|41585.8|41565.8|41585.4|41565.4|41590|41570|41585.4|41565.4|20
1624028870000|2021-06-18 15:07:50|41587.5|41567.5|41590|41570|41590|41570|41585.4|41565.4|4
1624028880000|2021-06-18 15:08:00|41587.1|41567.1|41592.5|41572.5|41592.5|41572.5|41585|41565|18
1624028890000|2021-06-18 15:08:10|41590.4|41570.4|41590|41570|41592.9|41572.9|41590|41570|1
1624028900000|2021-06-18 15:08:20|41587.9|41567.9|41590|41570|41590|41570|41585.4|41565.4|11
1624028910000|2021-06-18 15:08:30|41590.4|41570.4|41590|41570|41590.4|41570.4|41590|41570|8
1624028920000|2021-06-18 15:08:40|41592.5|41572.5|41610|41590|41610|41590|41590.4|41570.4|33
1624028930000|2021-06-18 15:08:50|41609.6|41589.6|41602.5|41582.5|41610|41590|41602.5|41582.5|5
1624028940000|2021-06-18 15:09:00|41605|41585|41600.8|41580.8|41607.1|41587.1|41600.8|41580.8|13
1624028950000|2021-06-18 15:09:10|41599.6|41579.6|41595.4|41575.4|41600.4|41580.4|41595.4|41575.4|23
1624028960000|2021-06-18 15:09:20|41593.3|41573.3|41592.5|41572.5|41595.4|41575.4|41590.4|41570.4|12
1624028970000|2021-06-18 15:09:30|41590.4|41570.4|41587.9|41567.9|41592.5|41572.5|41587.9|41567.9|14
1624028980000|2021-06-18 15:09:40|41581.5|41561.5|41570.4|41550.4|41581.5|41561.5|41570|41550|15
1624028990000|2021-06-18 15:09:50|41572.5|41552.5|41567.5|41547.5|41572.5|41552.5|41567.1|41547.1|12
1624029000000|2021-06-18 15:10:00|41569.6|41549.6|41562.5|41542.5|41569.6|41549.6|41562.5|41542.5|9
1624029010000|2021-06-18 15:10:10|41560.4|41540.4|41575|41555|41577.5|41557.5|41560.4|41540.4|28
1624029020000|2021-06-18 15:10:20|41575.4|41555.4|41580.4|41560.4|41584.6|41564.6|41572.9|41552.9|14
1624029030000|2021-06-18 15:10:30|41578.3|41558.3|41582.5|41562.5|41582.5|41562.5|41578.3|41558.3|7
1624029040000|2021-06-18 15:10:40|41584.6|41564.6|41580.4|41560.4|41587.1|41567.1|41580.4|41560.4|10
1624029050000|2021-06-18 15:10:50|41582.5|41562.5|41578.3|41558.3|41587.1|41567.1|41578.3|41558.3|17
1624029060000|2021-06-18 15:11:00|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41576.1|41556.1|7
1624029070000|2021-06-18 15:11:10|41582.5|41562.5|41585|41565|41587.9|41567.9|41582.5|41562.5|12
1624029080000|2021-06-18 15:11:20|41587.1|41567.1|41602.9|41582.9|41605.4|41585.4|41585.4|41565.4|44
1624029090000|2021-06-18 15:11:30|41600.8|41580.8|41592.9|41572.9|41602.9|41582.9|41592.9|41572.9|11
1624029100000|2021-06-18 15:11:40|41590.8|41570.8|41590.8|41570.8|41592.9|41572.9|41590.8|41570.8|7
1624029110000|2021-06-18 15:11:50|41590.4|41570.4|41581.1|41561.1|41590.4|41570.4|41581.1|41561.1|13
1624029120000|2021-06-18 15:12:00|41583.3|41563.3|41577.9|41557.9|41583.3|41563.3|41575.8|41555.8|13
1624029130000|2021-06-18 15:12:10|41580|41560|41585|41565|41585|41565|41577.9|41557.9|16
1624029140000|2021-06-18 15:12:20|41582.9|41562.9|41580.8|41560.8|41582.9|41562.9|41580.8|41560.8|5
1624029150000|2021-06-18 15:12:30|41582.9|41562.9|41590.4|41570.4|41597.1|41577.1|41582.9|41562.9|25
1624029160000|2021-06-18 15:12:40|41588.3|41568.3|41592.5|41572.5|41592.5|41572.5|41588.3|41568.3|4
1624029170000|2021-06-18 15:12:50|41592.9|41572.9|41594.6|41574.6|41597.1|41577.1|41592.9|41572.9|5
1624029180000|2021-06-18 15:13:00|41592.5|41572.5|41590.8|41570.8|41595|41575|41587.5|41567.5|20
1624029190000|2021-06-18 15:13:10|41592.9|41572.9|41582.9|41562.9|41592.9|41572.9|41582.9|41562.9|6
1624029200000|2021-06-18 15:13:20|41582.5|41562.5|41582.5|41562.5|41582.5|41562.5|41577.9|41557.9|9
1624029210000|2021-06-18 15:13:30|41582.9|41562.9|41585.4|41565.4|41587.5|41567.5|41582.9|41562.9|8
1624029220000|2021-06-18 15:13:40|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|10
1624029230000|2021-06-18 15:13:50|41592.9|41572.9|41600|41580|41604.6|41584.6|41592.9|41572.9|20
1624029240000|2021-06-18 15:14:00|41600.4|41580.4|41600.4|41580.4|41609.6|41589.6|41600.4|41580.4|14
1624029250000|2021-06-18 15:14:10|41602.5|41582.5|41602.9|41582.9|41605|41585|41600.4|41580.4|6
1624029260000|2021-06-18 15:14:20|41605|41585|41592.9|41572.9|41605|41585|41592.9|41572.9|8
1624029270000|2021-06-18 15:14:30|41595|41575|41592.5|41572.5|41597.5|41577.5|41592.5|41572.5|9
1624029280000|2021-06-18 15:14:40|41590.4|41570.4|41580.4|41560.4|41592.9|41572.9|41580.4|41560.4|19
1624029290000|2021-06-18 15:14:50|41580|41560|41570.4|41550.4|41580|41560|41570.4|41550.4|28
1624029300000|2021-06-18 15:15:00|41575|41555|41577.9|41557.9|41582.1|41562.1|41575|41555|16
1624029310000|2021-06-18 15:15:10|41580|41560|41585|41565|41585|41565|41580|41560|7
1624029320000|2021-06-18 15:15:20|41591.4|41571.4|41580.4|41560.4|41592.1|41572.1|41580.4|41560.4|17
1624029330000|2021-06-18 15:15:30|41575.4|41555.4|41592.9|41572.9|41592.9|41572.9|41575.4|41555.4|6
1624029340000|2021-06-18 15:15:40|41595.4|41575.4|41602.5|41582.5|41602.5|41582.5|41595.4|41575.4|13
1624029350000|2021-06-18 15:15:50|41602.9|41582.9|41600.4|41580.4|41602.9|41582.9|41597.9|41577.9|12
1624029360000|2021-06-18 15:16:00|41598.3|41578.3|41592.9|41572.9|41600|41580|41592.9|41572.9|14
1624029370000|2021-06-18 15:16:10|41590.8|41570.8|41587.5|41567.5|41592.9|41572.9|41587.5|41567.5|12
1624029380000|2021-06-18 15:16:20|41585.4|41565.4|41592.9|41572.9|41592.9|41572.9|41583.3|41563.3|9
1624029390000|2021-06-18 15:16:30|41595.4|41575.4|41597.5|41577.5|41600|41580|41595.4|41575.4|7
1624029400000|2021-06-18 15:16:40|41599.6|41579.6|41600.4|41580.4|41600.4|41580.4|41595.4|41575.4|8
1624029410000|2021-06-18 15:16:50|41602.5|41582.5|41608.3|41588.3|41608.3|41588.3|41602.5|41582.5|13
1624029420000|2021-06-18 15:17:00|41607.9|41587.9|41602.9|41582.9|41607.9|41587.9|41602.9|41582.9|14
1624029430000|2021-06-18 15:17:10|41602.5|41582.5|41600.4|41580.4|41602.5|41582.5|41595.8|41575.8|17
1624029440000|2021-06-18 15:17:20|41602.9|41582.9|41612.5|41592.5|41612.5|41592.5|41602.9|41582.9|29
1624029450000|2021-06-18 15:17:30|41614.6|41594.6|41610.4|41590.4|41616.8|41596.8|41610.4|41590.4|7
1624029460000|2021-06-18 15:17:40|41607.9|41587.9|41600.4|41580.4|41607.9|41587.9|41600.4|41580.4|10
1624029470000|2021-06-18 15:17:50|41602.5|41582.5|41600|41580|41602.5|41582.5|41600|41580|1
1624029480000|2021-06-18 15:18:00|41597.9|41577.9|41602.5|41582.5|41602.5|41582.5|41597.9|41577.9|11
1624029490000|2021-06-18 15:18:10|41602.9|41582.9|41610|41590|41610|41590|41602.9|41582.9|13
1624029500000|2021-06-18 15:18:20|41607.9|41587.9|41605.4|41585.4|41610.4|41590.4|41605.4|41585.4|13
1624029510000|2021-06-18 15:18:30|41607.9|41587.9|41610.4|41590.4|41612.9|41592.9|41607.9|41587.9|13
1624029520000|2021-06-18 15:18:40|41612.9|41592.9|41612.9|41592.9|41617.9|41597.9|41610.4|41590.4|35
1624029530000|2021-06-18 15:18:50|41615|41595|41610.4|41590.4|41615.4|41595.4|41610.4|41590.4|14
1624029540000|2021-06-18 15:19:00|41608.3|41588.3|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|25
1624029550000|2021-06-18 15:19:10|41612.1|41592.1|41607.9|41587.9|41612.1|41592.1|41607.9|41587.9|19
1624029560000|2021-06-18 15:19:20|41603.6|41583.6|41600.4|41580.4|41603.6|41583.6|41598.3|41578.3|8
1624029570000|2021-06-18 15:19:30|41597.9|41577.9|41605.4|41585.4|41607.5|41587.5|41597.9|41577.9|14
1624029580000|2021-06-18 15:19:40|41610.4|41590.4|41610|41590|41610.4|41590.4|41605.4|41585.4|9
1624029590000|2021-06-18 15:19:50|41610.4|41590.4|41600.4|41580.4|41612.9|41592.9|41600.4|41580.4|16
1624029600000|2021-06-18 15:20:00|41602.5|41582.5|41607.9|41587.9|41610|41590|41602.5|41582.5|11
1624029610000|2021-06-18 15:20:10|41610|41590|41607.9|41587.9|41612.5|41592.5|41605|41585|11
1624029620000|2021-06-18 15:20:20|41610.4|41590.4|41600|41580|41610.4|41590.4|41600|41580|13
1624029630000|2021-06-18 15:20:30|41599.7|41579.7|41592.9|41572.9|41600|41580|41592.9|41572.9|11
1624029640000|2021-06-18 15:20:40|41590.8|41570.8|41582.9|41562.9|41590.8|41570.8|41582.9|41562.9|13
1624029650000|2021-06-18 15:20:50|41580.8|41560.8|41575.4|41555.4|41582.9|41562.9|41572.9|41552.9|16
1624029660000|2021-06-18 15:21:00|41572.9|41552.9|41572.5|41552.5|41577.9|41557.9|41570.4|41550.4|18
1624029670000|2021-06-18 15:21:10|41570|41550|41567.5|41547.5|41570|41550|41567.2|41547.2|5
1624029680000|2021-06-18 15:21:20|41567.2|41547.2|41567.5|41547.5|41570|41550|41565|41545|13
1624029690000|2021-06-18 15:21:30|41567.9|41547.9|41570.4|41550.4|41572.9|41552.9|41567.9|41547.9|9
1624029700000|2021-06-18 15:21:40|41572.9|41552.9|41565.4|41545.4|41572.9|41552.9|41565.4|41545.4|7
1624029710000|2021-06-18 15:21:50|41567.9|41547.9|41572.9|41552.9|41572.9|41552.9|41565.4|41545.4|14
1624029720000|2021-06-18 15:22:00|41575|41555|41588.3|41568.3|41600|41580|41572.9|41552.9|58
1624029730000|2021-06-18 15:22:10|41586.1|41566.1|41590|41570|41592.2|41572.2|41582.9|41562.9|6
1624029740000|2021-06-18 15:22:20|41589.7|41569.7|41575.4|41555.4|41589.7|41569.7|41575.4|41555.4|64
1624029750000|2021-06-18 15:22:30|41573.3|41553.3|41575|41555|41575.8|41555.8|41572.9|41552.9|8
1624029760000|2021-06-18 15:22:40|41572.9|41552.9|41570|41550|41572.9|41552.9|41570|41550|14
1624029770000|2021-06-18 15:22:50|41570.4|41550.4|41560.4|41540.4|41570.4|41550.4|41560.4|41540.4|17
1624029780000|2021-06-18 15:23:00|41560|41540|41547.5|41527.5|41560|41540|41543.3|41523.3|20
1624029790000|2021-06-18 15:23:10|41545.4|41525.4|41550.4|41530.4|41550.4|41530.4|41545.4|41525.4|12
1624029800000|2021-06-18 15:23:20|41552.9|41532.9|41551.1|41531.1|41557.9|41537.9|41548.6|41528.6|28
1624029810000|2021-06-18 15:23:30|41553.3|41533.3|41543.3|41523.3|41553.3|41533.3|41543.3|41523.3|22
1624029820000|2021-06-18 15:23:40|41547.9|41527.9|41566.1|41546.1|41566.5|41546.5|41547.9|41527.9|17
1624029830000|2021-06-18 15:23:50|41565.8|41545.8|41573.3|41553.3|41575.4|41555.4|41563.3|41543.3|55
1624029840000|2021-06-18 15:24:00|41570.8|41550.8|41588.3|41568.3|41588.3|41568.3|41570.8|41550.8|24
1624029850000|2021-06-18 15:24:10|41590.4|41570.4|41588.3|41568.3|41590.4|41570.4|41583.3|41563.3|8
1624029860000|2021-06-18 15:24:20|41590.8|41570.8|41603.3|41583.3|41603.6|41583.6|41590.8|41570.8|32
1624029870000|2021-06-18 15:24:30|41603.6|41583.6|41600.8|41580.8|41608.3|41588.3|41600.8|41580.8|17
1624029880000|2021-06-18 15:24:40|41596.1|41576.1|41580.4|41560.4|41596.1|41576.1|41580.4|41560.4|16
1624029890000|2021-06-18 15:24:50|41580.8|41560.8|41590.4|41570.4|41590.4|41570.4|41580.4|41560.4|14
1624029900000|2021-06-18 15:25:00|41592.5|41572.5|41600|41580|41602.5|41582.5|41592.5|41572.5|16
1624029910000|2021-06-18 15:25:10|41595|41575|41582.5|41562.5|41595|41575|41582.5|41562.5|9
1624029920000|2021-06-18 15:25:20|41585|41565|41595|41575|41595|41575|41585|41565|10
1624029930000|2021-06-18 15:25:30|41594.7|41574.7|41592.5|41572.5|41597.5|41577.5|41592.5|41572.5|10
1624029940000|2021-06-18 15:25:40|41590.4|41570.4|41595|41575|41595|41575|41590|41570|5
1624029950000|2021-06-18 15:25:50|41592.9|41572.9|41604.7|41584.7|41604.7|41584.7|41592.9|41572.9|4
1624029960000|2021-06-18 15:26:00|41602.5|41582.5|41599.7|41579.7|41607.2|41587.2|41592.9|41572.9|18
1624029970000|2021-06-18 15:26:10|41597.5|41577.5|41600|41580|41600|41580|41597.5|41577.5|22
1624029980000|2021-06-18 15:26:20|41597.9|41577.9|41592.5|41572.5|41602.5|41582.5|41590.4|41570.4|6
1624029990000|2021-06-18 15:26:30|41590.4|41570.4|41595.4|41575.4|41597.5|41577.5|41590.4|41570.4|10
1624030000000|2021-06-18 15:26:40|41597.5|41577.5|41595.4|41575.4|41597.5|41577.5|41592.5|41572.5|9
1624030010000|2021-06-18 15:26:50|41595.8|41575.8|41605|41585|41605|41585|41595.8|41575.8|9
1624030020000|2021-06-18 15:27:00|41602.5|41582.5|41602.2|41582.2|41605|41585|41602.2|41582.2|8
1624030030000|2021-06-18 15:27:10|41600|41580|41597.5|41577.5|41600|41580|41597.5|41577.5|14
1624030040000|2021-06-18 15:27:20|41597.2|41577.2|41605|41585|41607.2|41587.2|41592.5|41572.5|23
1624030050000|2021-06-18 15:27:30|41607.2|41587.2|41595.4|41575.4|41607.2|41587.2|41595.4|41575.4|11
1624030060000|2021-06-18 15:27:40|41597.5|41577.5|41595|41575|41597.9|41577.9|41595|41575|4
1624030070000|2021-06-18 15:27:50|41597.2|41577.2|41597.2|41577.2|41599.3|41579.3|41592.5|41572.5|6
1624030080000|2021-06-18 15:28:00|41596.8|41576.8|41592.5|41572.5|41596.8|41576.8|41592.5|41572.5|12
1624030090000|2021-06-18 15:28:10|41592.9|41572.9|41590|41570|41595|41575|41590|41570|2
1624030100000|2021-06-18 15:28:20|41592.2|41572.2|41582.5|41562.5|41592.5|41572.5|41580.4|41560.4|10
1624030110000|2021-06-18 15:28:30|41582.9|41562.9|41582.5|41562.5|41589.3|41569.3|41582.5|41562.5|6
1624030120000|2021-06-18 15:28:40|41580|41560|41575.4|41555.4|41580|41560|41572.9|41552.9|9
1624030130000|2021-06-18 15:28:50|41572.9|41552.9|41577.5|41557.5|41579.7|41559.7|41570.4|41550.4|13
1624030140000|2021-06-18 15:29:00|41577.9|41557.9|41577.5|41557.5|41580|41560|41577.5|41557.5|8
1624030150000|2021-06-18 15:29:10|41575.4|41555.4|41572.2|41552.2|41575.4|41555.4|41570.4|41550.4|14
1624030160000|2021-06-18 15:29:20|41570|41550|41572.5|41552.5|41576.8|41556.8|41570|41550|4
1624030170000|2021-06-18 15:29:30|41570.4|41550.4|41567.9|41547.9|41570.4|41550.4|41565.4|41545.4|6
1624030180000|2021-06-18 15:29:40|41570|41550|41565|41545|41570|41550|41565|41545|1
1624030190000|2021-06-18 15:29:50|41567.2|41547.2|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|3
1624030200000|2021-06-18 15:30:00|41570|41550|41560.4|41540.4|41570.4|41550.4|41560.4|41540.4|18
1624030210000|2021-06-18 15:30:10|41562.5|41542.5|41549.7|41529.7|41562.5|41542.5|41549.7|41529.7|27
1624030220000|2021-06-18 15:30:20|41547.5|41527.5|41547.2|41527.2|41547.5|41527.5|41542.2|41522.2|19
1624030230000|2021-06-18 15:30:30|41549.7|41529.7|41539.7|41519.7|41549.7|41529.7|41539.7|41519.7|9
1624030240000|2021-06-18 15:30:40|41539.3|41519.3|41519.7|41499.7|41539.3|41519.3|41519.7|41499.7|12
1624030250000|2021-06-18 15:30:50|41517.2|41497.2|41510|41490|41522.2|41502.2|41510|41490|33
1624030260000|2021-06-18 15:31:00|41512.2|41492.2|41519.7|41499.7|41520|41500|41512.2|41492.2|14
1624030270000|2021-06-18 15:31:10|41515|41495|41525|41505|41525|41505|41515|41495|26
1624030280000|2021-06-18 15:31:20|41527.2|41507.2|41532.2|41512.2|41534.3|41514.3|41525|41505|11
1624030290000|2021-06-18 15:31:30|41532.5|41512.5|41527.2|41507.2|41534.7|41514.7|41527.2|41507.2|8
1624030300000|2021-06-18 15:31:40|41529.7|41509.7|41549.7|41529.7|41549.7|41529.7|41525|41505|15
1624030310000|2021-06-18 15:31:50|41549.3|41529.3|41552.2|41532.2|41554.3|41534.3|41547.2|41527.2|6
1624030320000|2021-06-18 15:32:00|41550|41530|41564.3|41544.3|41564.7|41544.7|41549.7|41529.7|30
1624030330000|2021-06-18 15:32:10|41562.2|41542.2|41569.3|41549.3|41569.3|41549.3|41555|41535|3
1624030340000|2021-06-18 15:32:20|41569.7|41549.7|41569.7|41549.7|41572.5|41552.5|41565|41545|17
1624030350000|2021-06-18 15:32:30|41567.5|41547.5|41577.2|41557.2|41577.2|41557.2|41567.5|41547.5|9
1624030360000|2021-06-18 15:32:40|41579.7|41559.7|41577.5|41557.5|41579.7|41559.7|41577.5|41557.5|10
1624030370000|2021-06-18 15:32:50|41576.8|41556.8|41572.5|41552.5|41577.2|41557.2|41572.2|41552.2|16
1624030380000|2021-06-18 15:33:00|41574.7|41554.7|41595.4|41575.4|41595.8|41575.8|41572.5|41552.5|18
1624030390000|2021-06-18 15:33:10|41593.3|41573.3|41587.5|41567.5|41595.4|41575.4|41584.7|41564.7|10
1624030400000|2021-06-18 15:33:20|41589.7|41569.7|41594.7|41574.7|41594.7|41574.7|41587.5|41567.5|8
1624030410000|2021-06-18 15:33:30|41592.2|41572.2|41587.9|41567.9|41592.2|41572.2|41582.9|41562.9|18
1624030420000|2021-06-18 15:33:40|41592.2|41572.2|41599.7|41579.7|41599.7|41579.7|41592.2|41572.2|7
1624030430000|2021-06-18 15:33:50|41597.5|41577.5|41600|41580|41604.3|41584.3|41595|41575|8
1624030440000|2021-06-18 15:34:00|41599.7|41579.7|41605|41585|41607.2|41587.2|41597.5|41577.5|11
1624030450000|2021-06-18 15:34:10|41605.4|41585.4|41610.4|41590.4|41615.4|41595.4|41605.4|41585.4|27
1624030460000|2021-06-18 15:34:20|41610.8|41590.8|41617.5|41597.5|41617.9|41597.9|41610.4|41590.4|33
1624030470000|2021-06-18 15:34:30|41615.4|41595.4|41625.4|41605.4|41630.4|41610.4|41615.4|41595.4|32
1624030480000|2021-06-18 15:34:40|41625|41605|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|6
1624030490000|2021-06-18 15:34:50|41625.4|41605.4|41622.9|41602.9|41625.4|41605.4|41622.5|41602.5|12
1624030500000|2021-06-18 15:35:00|41625|41605|41620.4|41600.4|41625|41605|41620.4|41600.4|21
1624030510000|2021-06-18 15:35:10|41618.3|41598.3|41622.9|41602.9|41622.9|41602.9|41617.9|41597.9|8
1624030520000|2021-06-18 15:35:20|41625|41605|41625.4|41605.4|41625.4|41605.4|41625|41605|11
1624030530000|2021-06-18 15:35:30|41622.9|41602.9|41625|41605|41625.4|41605.4|41622.5|41602.5|20
1624030540000|2021-06-18 15:35:40|41625.4|41605.4|41640|41620|41640.4|41620.4|41625|41605|72
1624030550000|2021-06-18 15:35:50|41637.9|41617.9|41622.9|41602.9|41640|41620|41620.8|41600.8|39
1624030560000|2021-06-18 15:36:00|41625|41605|41625.4|41605.4|41639.3|41619.3|41625|41605|48
1624030570000|2021-06-18 15:36:10|41627.9|41607.9|41630.8|41610.8|41630.8|41610.8|41625.4|41605.4|11
1624030580000|2021-06-18 15:36:20|41632.9|41612.9|41630.4|41610.4|41637.5|41617.5|41630|41610|28
1624030590000|2021-06-18 15:36:30|41628.3|41608.3|41630.4|41610.4|41632.9|41612.9|41627.9|41607.9|3
1624030600000|2021-06-18 15:36:40|41630|41610|41632.9|41612.9|41633.3|41613.3|41627.9|41607.9|7
1624030610000|2021-06-18 15:36:50|41633.3|41613.3|41635.4|41615.4|41637.5|41617.5|41632.9|41612.9|12
1624030620000|2021-06-18 15:37:00|41632.9|41612.9|41637.9|41617.9|41637.9|41617.9|41632.9|41612.9|19
1624030630000|2021-06-18 15:37:10|41637.5|41617.5|41635.4|41615.4|41640|41620|41635.4|41615.4|24
1624030640000|2021-06-18 15:37:20|41635.8|41615.8|41630.4|41610.4|41640.4|41620.4|41630|41610|24
1624030650000|2021-06-18 15:37:30|41632.9|41612.9|41635|41615|41637.2|41617.2|41632.9|41612.9|16
1624030660000|2021-06-18 15:37:40|41635.4|41615.4|41635.4|41615.4|41640|41620|41635|41615|13
1624030670000|2021-06-18 15:37:50|41633.3|41613.3|41628.3|41608.3|41635|41615|41628.3|41608.3|12
1624030680000|2021-06-18 15:38:00|41627.5|41607.5|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|15
1624030690000|2021-06-18 15:38:10|41630|41610|41635|41615|41635|41615|41630|41610|11
1624030700000|2021-06-18 15:38:20|41640.4|41620.4|41645|41625|41650|41630|41640.4|41620.4|43
1624030710000|2021-06-18 15:38:30|41642.9|41622.9|41632.9|41612.9|41649.7|41629.7|41632.9|41612.9|9
1624030720000|2021-06-18 15:38:40|41630.8|41610.8|41630|41610|41630.8|41610.8|41625.4|41605.4|10
1624030730000|2021-06-18 15:38:50|41630.4|41610.4|41637.5|41617.5|41637.5|41617.5|41630.4|41610.4|12
1624030740000|2021-06-18 15:39:00|41635.4|41615.4|41642.5|41622.5|41642.5|41622.5|41635.4|41615.4|8
1624030750000|2021-06-18 15:39:10|41640.4|41620.4|41625|41605|41642.5|41622.5|41625|41605|11
1624030760000|2021-06-18 15:39:20|41622.5|41602.5|41612.5|41592.5|41622.5|41602.5|41612.5|41592.5|10
1624030770000|2021-06-18 15:39:30|41614.7|41594.7|41607.5|41587.5|41614.7|41594.7|41605|41585|7
1624030780000|2021-06-18 15:39:40|41605.4|41585.4|41610|41590|41612.5|41592.5|41605.4|41585.4|7
1624030790000|2021-06-18 15:39:50|41607.9|41587.9|41600|41580|41607.9|41587.9|41600|41580|6
1624030800000|2021-06-18 15:40:00|41597.9|41577.9|41602.9|41582.9|41605|41585|41597.9|41577.9|18
1624030810000|2021-06-18 15:40:10|41600.8|41580.8|41603.3|41583.3|41603.3|41583.3|41600.8|41580.8|7
1624030820000|2021-06-18 15:40:20|41602.9|41582.9|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|6
1624030830000|2021-06-18 15:40:30|41600|41580|41597.9|41577.9|41600|41580|41597.9|41577.9|5
1624030840000|2021-06-18 15:40:40|41600|41580|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|7
1624030850000|2021-06-18 15:40:50|41595.4|41575.4|41587.9|41567.9|41595.4|41575.4|41587.9|41567.9|8
1624030860000|2021-06-18 15:41:00|41585.4|41565.4|41585|41565|41587.5|41567.5|41585|41565|4
1624030870000|2021-06-18 15:41:10|||||||||1
1624030880000|2021-06-18 15:41:20|41575.4|41555.4|41569.7|41549.7|41575.4|41555.4|41569.7|41549.7|12
1624030890000|2021-06-18 15:41:30|41570|41550|41567.9|41547.9|41570|41550|41565.4|41545.4|11
1624030900000|2021-06-18 15:41:40|41570|41550|41575.4|41555.4|41575.4|41555.4|41570|41550|13
1624030910000|2021-06-18 15:41:50|41577.5|41557.5|41560.4|41540.4|41577.5|41557.5|41560.4|41540.4|9
1624030920000|2021-06-18 15:42:00|41558.3|41538.3|41552.9|41532.9|41560.4|41540.4|41552.5|41532.5|17
1624030930000|2021-06-18 15:42:10|41550.4|41530.4|41550.4|41530.4|41552.9|41532.9|41550|41530|9
1624030940000|2021-06-18 15:42:20|41552.5|41532.5|41547.9|41527.9|41552.9|41532.9|41545.4|41525.4|15
1624030950000|2021-06-18 15:42:30|41545|41525|41542.5|41522.5|41545.4|41525.4|41540.4|41520.4|13
1624030960000|2021-06-18 15:42:40|41540.4|41520.4|41537.9|41517.9|41542.9|41522.9|41537.9|41517.9|24
1624030970000|2021-06-18 15:42:50|41540|41520|41535.8|41515.8|41545|41525|41535.8|41515.8|14
1624030980000|2021-06-18 15:43:00|41537.9|41517.9|41550|41530|41552.2|41532.2|41537.9|41517.9|6
1624030990000|2021-06-18 15:43:10|41552.2|41532.2|41557.9|41537.9|41560|41540|41550|41530|16
1624031000000|2021-06-18 15:43:20|||||||||4
1624031010000|2021-06-18 15:43:30|41557.5|41537.5|41560|41540|41560|41540|41555|41535|4
1624031020000|2021-06-18 15:43:40|41562.9|41542.9|41562.2|41542.2|41562.9|41542.9|41562.2|41542.2|17
1624031030000|2021-06-18 15:43:50|41560|41540|41557.5|41537.5|41560|41540|41557.5|41537.5|6
1624031040000|2021-06-18 15:44:00|41555.4|41535.4|41560.8|41540.8|41565|41545|41555.4|41535.4|6
1624031050000|2021-06-18 15:44:10|41562.9|41542.9|41567.5|41547.5|41569.7|41549.7|41562.9|41542.9|8
1624031060000|2021-06-18 15:44:20|41567.9|41547.9|41563.3|41543.3|41570.4|41550.4|41563.3|41543.3|12
1624031070000|2021-06-18 15:44:30|41565.4|41545.4|41562.9|41542.9|41565.4|41545.4|41560.8|41540.8|1
1624031080000|2021-06-18 15:44:40|41565|41545|41552.9|41532.9|41565|41545|41552.9|41532.9|10
1624031090000|2021-06-18 15:44:50|41550.4|41530.4|41548.3|41528.3|41550.4|41530.4|41547.9|41527.9|2
1624031100000|2021-06-18 15:45:00|41545.4|41525.4|41530.4|41510.4|41545.4|41525.4|41525.4|41505.4|34
1624031110000|2021-06-18 15:45:10|41530|41510|41530|41510|41530.4|41510.4|41527.9|41507.9|8
1624031120000|2021-06-18 15:45:20|41527.9|41507.9|41549.7|41529.7|41551.8|41531.8|41527.9|41507.9|19
1624031130000|2021-06-18 15:45:30|41552.2|41532.2|41550.4|41530.4|41554.7|41534.7|41550.4|41530.4|10
1624031140000|2021-06-18 15:45:40|41548.3|41528.3|41549.7|41529.7|41549.7|41529.7|41547.2|41527.2|7
1624031150000|2021-06-18 15:45:50|41550|41530|41550.4|41530.4|41552.2|41532.2|41547.9|41527.9|5
1624031160000|2021-06-18 15:46:00|41552.5|41532.5|41567.5|41547.5|41567.5|41547.5|41552.5|41532.5|13
1624031170000|2021-06-18 15:46:10|41570|41550|41575|41555|41575|41555|41567.5|41547.5|8
1624031180000|2021-06-18 15:46:20|41572.5|41552.5|41555.8|41535.8|41574.7|41554.7|41555.8|41535.8|16
1624031190000|2021-06-18 15:46:30|41557.9|41537.9|41562.5|41542.5|41562.5|41542.5|41555.8|41535.8|7
1624031200000|2021-06-18 15:46:40|41564.7|41544.7|41562.5|41542.5|41564.7|41544.7|41557.5|41537.5|3
1624031210000|2021-06-18 15:46:50|41564.7|41544.7|41560|41540|41567.5|41547.5|41560|41540|5
1624031220000|2021-06-18 15:47:00|41562.5|41542.5|41565|41545|41567.2|41547.2|41562.5|41542.5|6
1624031230000|2021-06-18 15:47:10|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|41565.4|41545.4|4
1624031240000|2021-06-18 15:47:20|41584.7|41564.7|41597.5|41577.5|41600|41580|41584.7|41564.7|24
1624031250000|2021-06-18 15:47:30|41600|41580|41602.5|41582.5|41607.5|41587.5|41600|41580|16
1624031260000|2021-06-18 15:47:40|41604.7|41584.7|41617.5|41597.5|41617.9|41597.9|41604.7|41584.7|37
1624031270000|2021-06-18 15:47:50|41615|41595|41610|41590|41617.5|41597.5|41610|41590|20
1624031280000|2021-06-18 15:48:00|41607.9|41587.9|41602.9|41582.9|41610|41590|41602.9|41582.9|13
1624031290000|2021-06-18 15:48:10|41602.5|41582.5|41612.5|41592.5|41612.5|41592.5|41598.3|41578.3|21
1624031300000|2021-06-18 15:48:20|41610.4|41590.4|41610.4|41590.4|41612.5|41592.5|41610|41590|6
1624031310000|2021-06-18 15:48:30|41610|41590|41593.3|41573.3|41610.4|41590.4|41593.3|41573.3|9
1624031320000|2021-06-18 15:48:40|41592.9|41572.9|41592.2|41572.2|41592.9|41572.9|41587.9|41567.9|7
1624031330000|2021-06-18 15:48:50|41590|41570|41592.5|41572.5|41592.9|41572.9|41590|41570|7
1624031340000|2021-06-18 15:49:00|41590.4|41570.4|41595|41575|41595|41575|41590.4|41570.4|9
1624031350000|2021-06-18 15:49:10|41592.9|41572.9|41587.9|41567.9|41592.9|41572.9|41587.9|41567.9|12
1624031360000|2021-06-18 15:49:20|41590|41570|41582.5|41562.5|41592.2|41572.2|41582.5|41562.5|7
1624031370000|2021-06-18 15:49:30|41585|41565|41587.2|41567.2|41587.2|41567.2|41578.3|41558.3|8
1624031380000|2021-06-18 15:49:40|41587.5|41567.5|41595|41575|41595.4|41575.4|41587.5|41567.5|6
1624031390000|2021-06-18 15:49:50|41592.5|41572.5|41590|41570|41592.5|41572.5|41585.8|41565.8|7
1624031400000|2021-06-18 15:50:00|41587.5|41567.5|41585|41565|41589.7|41569.7|41582.5|41562.5|11
1624031410000|2021-06-18 15:50:10|41587.2|41567.2|41587.9|41567.9|41587.9|41567.9|41585|41565|2
1624031420000|2021-06-18 15:50:20|41590.4|41570.4|41597.5|41577.5|41597.5|41577.5|41590.4|41570.4|7
1624031430000|2021-06-18 15:50:30|41595.4|41575.4|41594.7|41574.7|41597.9|41577.9|41594.7|41574.7|6
1624031440000|2021-06-18 15:50:40|41592.5|41572.5|41585.4|41565.4|41592.5|41572.5|41585.4|41565.4|5
1624031450000|2021-06-18 15:50:50|41585|41565|41582.9|41562.9|41587.5|41567.5|41582.9|41562.9|6
1624031460000|2021-06-18 15:51:00|41585|41565|41575.4|41555.4|41585|41565|41575.4|41555.4|7
1624031470000|2021-06-18 15:51:10|41573.3|41553.3|41560.4|41540.4|41575.4|41555.4|41560.4|41540.4|28
1624031480000|2021-06-18 15:51:20|41562.5|41542.5|41567.9|41547.9|41567.9|41547.9|41560|41540|3
1624031490000|2021-06-18 15:51:30|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41567.9|41547.9|2
1624031500000|2021-06-18 15:51:40|41565.4|41545.4|41554.3|41534.3|41565.4|41545.4|41554.3|41534.3|36
1624031510000|2021-06-18 15:51:50|41556.8|41536.8|41567.2|41547.2|41567.5|41547.5|41554.7|41534.7|11
1624031520000|2021-06-18 15:52:00|41565|41545|41564.7|41544.7|41567.2|41547.2|41564.7|41544.7|11
1624031530000|2021-06-18 15:52:10|41562.2|41542.2|41557.2|41537.2|41562.2|41542.2|41555|41535|4
1624031540000|2021-06-18 15:52:20|41559.7|41539.7|41540.4|41520.4|41559.7|41539.7|41537.9|41517.9|24
1624031550000|2021-06-18 15:52:30|41542.5|41522.5|41530.4|41510.4|41545|41525|41530.4|41510.4|45
1624031560000|2021-06-18 15:52:40|41528.3|41508.3|41537.5|41517.5|41539.3|41519.3|41528.3|41508.3|22
1624031570000|2021-06-18 15:52:50|41539.7|41519.7|41540|41520|41540|41520|41535|41515|16
1624031580000|2021-06-18 15:53:00|41539.7|41519.7|41537.5|41517.5|41540|41520|41535|41515|6
1624031590000|2021-06-18 15:53:10|41540|41520|41535|41515|41540|41520|41535|41515|4
1624031600000|2021-06-18 15:53:20|41535.4|41515.4|41539.7|41519.7|41539.7|41519.7|41535.4|41515.4|2
1624031610000|2021-06-18 15:53:30|41540|41520|41535|41515|41540|41520|41535|41515|11
1624031620000|2021-06-18 15:53:40|41532.9|41512.9|41535|41515|41535|41515|41532.5|41512.5|0
1624031630000|2021-06-18 15:53:50|41537.2|41517.2|41535|41515|41539.7|41519.7|41535|41515|4
1624031640000|2021-06-18 15:54:00|41537.2|41517.2|41532.2|41512.2|41537.9|41517.9|41532.2|41512.2|15
1624031650000|2021-06-18 15:54:10|41532.9|41512.9|41532.5|41512.5|41535|41515|41532.5|41512.5|4
1624031660000|2021-06-18 15:54:20|41532.2|41512.2|41537.2|41517.2|41537.2|41517.2|41532.2|41512.2|5
1624031670000|2021-06-18 15:54:30|41535|41515|41532.5|41512.5|41535|41515|41532.5|41512.5|5
1624031680000|2021-06-18 15:54:40|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|1
1624031690000|2021-06-18 15:54:50|41532.5|41512.5|41550|41530|41550|41530|41532.5|41512.5|23
1624031700000|2021-06-18 15:55:00|41547.5|41527.5|41549.7|41529.7|41549.7|41529.7|41542.9|41522.9|13
1624031710000|2021-06-18 15:55:10|41550|41530|41555|41535|41555|41535|41549.7|41529.7|5
1624031720000|2021-06-18 15:55:20|41557.9|41537.9|41574.7|41554.7|41575|41555|41557.9|41537.9|37
1624031730000|2021-06-18 15:55:30|41572.5|41552.5|41574.7|41554.7|41574.7|41554.7|41572.5|41552.5|2
1624031740000|2021-06-18 15:55:40|41575|41555|41577.5|41557.5|41577.9|41557.9|41575|41555|7
1624031750000|2021-06-18 15:55:50|41579.7|41559.7|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|6
1624031760000|2021-06-18 15:56:00|41582.5|41562.5|41587.2|41567.2|41587.9|41567.9|41582.5|41562.5|8
1624031770000|2021-06-18 15:56:10|41587.5|41567.5|41590|41570|41590|41570|41587.5|41567.5|2
1624031780000|2021-06-18 15:56:20|41585.4|41565.4|41590|41570|41590|41570|41585|41565|15
1624031790000|2021-06-18 15:56:30|41587.9|41567.9|41589.7|41569.7|41590|41570|41587.2|41567.2|1
1624031800000|2021-06-18 15:56:40|41587.5|41567.5|41587.5|41567.5|41590|41570|41587.2|41567.2|2
1624031810000|2021-06-18 15:56:50|41589.7|41569.7|41585|41565|41589.7|41569.7|41585|41565|3
1624031820000|2021-06-18 15:57:00|41587.5|41567.5|41587.9|41567.9|41587.9|41567.9|41582.9|41562.9|7
1624031830000|2021-06-18 15:57:10|41587.5|41567.5|41580.4|41560.4|41587.5|41567.5|41580.4|41560.4|11
1624031840000|2021-06-18 15:57:20|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|5
1624031850000|2021-06-18 15:57:30|41575.4|41555.4|41577.9|41557.9|41577.9|41557.9|41575.4|41555.4|4
1624031860000|2021-06-18 15:57:40|41580|41560|41578.3|41558.3|41580.4|41560.4|41577.9|41557.9|3
1624031870000|2021-06-18 15:57:50|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1624031880000|2021-06-18 15:58:00|41577.5|41557.5|41577.9|41557.9|41582.5|41562.5|41577.5|41557.5|6
1624031890000|2021-06-18 15:58:10|41580|41560|41580|41560|41582.2|41562.2|41580|41560|2
1624031900000|2021-06-18 15:58:20|41577.5|41557.5|41570.4|41550.4|41577.5|41557.5|41570.4|41550.4|7
1624031910000|2021-06-18 15:58:30|41572.9|41552.9|41567.5|41547.5|41572.9|41552.9|41565.4|41545.4|7
1624031920000|2021-06-18 15:58:40|41565|41545|41560.4|41540.4|41565|41545|41558.3|41538.3|20
1624031930000|2021-06-18 15:58:50|41562.5|41542.5|41567.2|41547.2|41567.2|41547.2|41560.4|41540.4|6
1624031940000|2021-06-18 15:59:00|41569.7|41549.7|41565.4|41545.4|41577.5|41557.5|41565.4|41545.4|13
1624031950000|2021-06-18 15:59:10|41565|41545|41560.4|41540.4|41567.5|41547.5|41560.4|41540.4|5
1624031960000|2021-06-18 15:59:20|41562.5|41542.5|41567.9|41547.9|41570|41550|41562.5|41542.5|6
1624031970000|2021-06-18 15:59:30|41565.4|41545.4|41567.9|41547.9|41567.9|41547.9|41565.4|41545.4|1
1624031980000|2021-06-18 15:59:40|41570.4|41550.4|41587.5|41567.5|41587.5|41567.5|41570.4|41550.4|29
1624031990000|2021-06-18 15:59:50|41585.4|41565.4|41580.4|41560.4|41587.9|41567.9|41575.8|41555.8|14
1624032000000|2021-06-18 16:00:00|41580|41560|41582.5|41562.5|41582.9|41562.9|41577.9|41557.9|9
1624032010000|2021-06-18 16:00:10|41582.9|41562.9|41585|41565|41585|41565|41577.9|41557.9|37
1624032020000|2021-06-18 16:00:20|41585.4|41565.4|41590|41570|41590|41570|41585.4|41565.4|6
1624032030000|2021-06-18 16:00:30|41590.1|41570.1|41587.9|41567.9|41590.1|41570.1|41585.4|41565.4|6
1624032040000|2021-06-18 16:00:40|41585.8|41565.8|41585.1|41565.1|41587.9|41567.9|41582.9|41562.9|13
1624032050000|2021-06-18 16:00:50|41587.9|41567.9|41582.9|41562.9|41587.9|41567.9|41582.9|41562.9|7
1624032060000|2021-06-18 16:01:00|41587.6|41567.6|41585.1|41565.1|41587.9|41567.9|41585.1|41565.1|4
1624032070000|2021-06-18 16:01:10|41585.4|41565.4|41585.4|41565.4|41587.9|41567.9|41585.1|41565.1|8
1624032080000|2021-06-18 16:01:20|41587.6|41567.6|41585.4|41565.4|41587.6|41567.6|41585.4|41565.4|1
1624032090000|2021-06-18 16:01:30|41587.6|41567.6|41582.6|41562.6|41587.9|41567.9|41582.6|41562.6|8
1624032100000|2021-06-18 16:01:40|41582.9|41562.9|41577.6|41557.6|41582.9|41562.9|41577.6|41557.6|5
1624032110000|2021-06-18 16:01:50|41572.9|41552.9|41562.9|41542.9|41572.9|41552.9|41560.8|41540.8|19
1624032120000|2021-06-18 16:02:00|41565.4|41545.4|41565.4|41545.4|41567.9|41547.9|41562.9|41542.9|12
1624032130000|2021-06-18 16:02:10|41567.9|41547.9|41577.9|41557.9|41577.9|41557.9|41567.9|41547.9|14
1624032140000|2021-06-18 16:02:20|41587.6|41567.6|41585.4|41565.4|41590.4|41570.4|41585.4|41565.4|17
1624032150000|2021-06-18 16:02:30|41585.1|41565.1|41582.6|41562.6|41585.1|41565.1|41582.6|41562.6|16
1624032160000|2021-06-18 16:02:40|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|5
1624032170000|2021-06-18 16:02:50|41582.6|41562.6|41580.4|41560.4|41582.6|41562.6|41575.4|41555.4|6
1624032180000|2021-06-18 16:03:00|41582.6|41562.6|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|8
1624032190000|2021-06-18 16:03:10|41582.6|41562.6|41580.1|41560.1|41582.6|41562.6|41580.1|41560.1|2
1624032200000|2021-06-18 16:03:20|41580.4|41560.4|41580.4|41560.4|41585.1|41565.1|41580.4|41560.4|1
1624032210000|2021-06-18 16:03:30|41580.1|41560.1|41580.1|41560.1|41580.1|41560.1|41580.1|41560.1|6
1624032220000|2021-06-18 16:03:40|41577.9|41557.9|41575.4|41555.4|41577.9|41557.9|41575.4|41555.4|1
1624032230000|2021-06-18 16:03:50|41573.3|41553.3|41575.8|41555.8|41577.9|41557.9|41573.3|41553.3|1
1624032240000|2021-06-18 16:04:00|41573.7|41553.7|41575.4|41555.4|41575.4|41555.4|41572.9|41552.9|3
1624032250000|2021-06-18 16:04:10|41575.1|41555.1|41572.6|41552.6|41575.4|41555.4|41572.6|41552.6|11
1624032260000|2021-06-18 16:04:20|41572.9|41552.9|41572.6|41552.6|41575.1|41555.1|41570.1|41550.1|4
1624032270000|2021-06-18 16:04:30|41572.9|41552.9|41575.4|41555.4|41577.2|41557.2|41572.6|41552.6|4
1624032280000|2021-06-18 16:04:40|41577.6|41557.6|41575.1|41555.1|41577.6|41557.6|41572.9|41552.9|1
1624032290000|2021-06-18 16:04:50|41572.6|41552.6|41575.1|41555.1|41575.1|41555.1|41572.6|41552.6|2
1624032300000|2021-06-18 16:05:00|41575.4|41555.4|41575.4|41555.4|41577.6|41557.6|41575.4|41555.4|6
1624032310000|2021-06-18 16:05:10|41577.9|41557.9|41575.4|41555.4|41577.9|41557.9|41575.4|41555.4|5
1624032320000|2021-06-18 16:05:20|41575.1|41555.1|41575.1|41555.1|41575.1|41555.1|41572.6|41552.6|10
1624032330000|2021-06-18 16:05:30|41577.2|41557.2|41582.2|41562.2|41582.2|41562.2|41577.2|41557.2|2
1624032340000|2021-06-18 16:05:40|41580.1|41560.1|41582.9|41562.9|41582.9|41562.9|41577.9|41557.9|7
1624032350000|2021-06-18 16:05:50|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|1
1624032360000|2021-06-18 16:06:00|41587.6|41567.6|41594.7|41574.7|41597.2|41577.2|41587.6|41567.6|10
1624032370000|2021-06-18 16:06:10|41592.6|41572.6|41590.4|41570.4|41592.6|41572.6|41588.3|41568.3|6
1624032380000|2021-06-18 16:06:20|41590.1|41570.1|41590.4|41570.4|41592.6|41572.6|41590.1|41570.1|6
1624032390000|2021-06-18 16:06:30|41592.6|41572.6|41595.1|41575.1|41597.2|41577.2|41592.6|41572.6|7
1624032400000|2021-06-18 16:06:40|41597.2|41577.2|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|12
1624032410000|2021-06-18 16:06:50|41595.8|41575.8|41590.8|41570.8|41597.9|41577.9|41590.8|41570.8|5
1624032420000|2021-06-18 16:07:00|41588.7|41568.7|41585.1|41565.1|41588.7|41568.7|41582.9|41562.9|3
1624032430000|2021-06-18 16:07:10|41587.2|41567.2|41589.7|41569.7|41589.7|41569.7|41585.1|41565.1|5
1624032440000|2021-06-18 16:07:20|41590.1|41570.1|41590.1|41570.1|41592.6|41572.6|41590.1|41570.1|5
1624032450000|2021-06-18 16:07:30|41592.6|41572.6|41590.1|41570.1|41595.1|41575.1|41590.1|41570.1|5
1624032460000|2021-06-18 16:07:40|41587.9|41567.9|41592.9|41572.9|41592.9|41572.9|41587.9|41567.9|9
1624032470000|2021-06-18 16:07:50|||||||||9
1624032480000|2021-06-18 16:08:00|41595.1|41575.1|41585.4|41565.4|41595.4|41575.4|41585.4|41565.4|17
1624032490000|2021-06-18 16:08:10|41587.9|41567.9|41588.3|41568.3|41588.3|41568.3|41587.9|41567.9|5
1624032500000|2021-06-18 16:08:20|41592.6|41572.6|41592.9|41572.9|41592.9|41572.9|41592.6|41572.6|5
1624032510000|2021-06-18 16:08:30|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|7
1624032520000|2021-06-18 16:08:40|||||||||2
1624032530000|2021-06-18 16:08:50|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|7
1624032540000|2021-06-18 16:09:00|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|5
1624032550000|2021-06-18 16:09:10|41602.9|41582.9|41607.2|41587.2|41607.2|41587.2|41602.9|41582.9|6
1624032560000|2021-06-18 16:09:20|41605.1|41585.1|41602.9|41582.9|41605.1|41585.1|41602.9|41582.9|10
1624032570000|2021-06-18 16:09:30|41602.6|41582.6|41602.9|41582.9|41602.9|41582.9|41600.4|41580.4|10
1624032580000|2021-06-18 16:09:40|41605.1|41585.1|41607.9|41587.9|41607.9|41587.9|41605.1|41585.1|17
1624032590000|2021-06-18 16:09:50|41607.6|41587.6|41607.6|41587.6|41607.9|41587.9|41605.4|41585.4|13
1624032600000|2021-06-18 16:10:00|41602.9|41582.9|41597.9|41577.9|41607.6|41587.6|41597.9|41577.9|13
1624032610000|2021-06-18 16:10:10|41600.1|41580.1|41602.6|41582.6|41607.2|41587.2|41600.1|41580.1|11
1624032620000|2021-06-18 16:10:20|41602.9|41582.9|41600.4|41580.4|41602.9|41582.9|41600.4|41580.4|8
1624032630000|2021-06-18 16:10:30|41602.6|41582.6|41605.4|41585.4|41605.4|41585.4|41602.6|41582.6|12
1624032640000|2021-06-18 16:10:40|41605.1|41585.1|41607.9|41587.9|41607.9|41587.9|41605.1|41585.1|21
1624032650000|2021-06-18 16:10:50|41608.3|41588.3|41612.6|41592.6|41612.6|41592.6|41608.3|41588.3|6
1624032660000|2021-06-18 16:11:00|41614.7|41594.7|41622.9|41602.9|41622.9|41602.9|41614.7|41594.7|15
1624032670000|2021-06-18 16:11:10|41622.6|41602.6|41615.8|41595.8|41622.6|41602.6|41615.8|41595.8|10
1624032680000|2021-06-18 16:11:20|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41615.8|41595.8|3
1624032690000|2021-06-18 16:11:30|41620.1|41600.1|41617.6|41597.6|41620.1|41600.1|41617.6|41597.6|8
1624032700000|2021-06-18 16:11:40|41615.4|41595.4|41612.9|41592.9|41615.4|41595.4|41610.4|41590.4|6
1624032710000|2021-06-18 16:11:50|41613.3|41593.3|41617.9|41597.9|41617.9|41597.9|41613.3|41593.3|8
1624032720000|2021-06-18 16:12:00|41617.6|41597.6|41617.9|41597.9|41617.9|41597.9|41615.1|41595.1|12
1624032730000|2021-06-18 16:12:10|41615.4|41595.4|41615.4|41595.4|41615.4|41595.4|41612.9|41592.9|25
1624032740000|2021-06-18 16:12:20|41612.9|41592.9|41615.4|41595.4|41615.4|41595.4|41610.8|41590.8|12
1624032750000|2021-06-18 16:12:30|41612.9|41592.9|41617.6|41597.6|41617.6|41597.6|41610.4|41590.4|9
1624032760000|2021-06-18 16:12:40|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|9
1624032770000|2021-06-18 16:12:50|41617.9|41597.9|41615.4|41595.4|41617.9|41597.9|41612.9|41592.9|15
1624032780000|2021-06-18 16:13:00|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|13
1624032790000|2021-06-18 16:13:10|||||||||7
1624032800000|2021-06-18 16:13:20|41617.6|41597.6|41617.9|41597.9|41617.9|41597.9|41612.9|41592.9|19
1624032810000|2021-06-18 16:13:30|41620.1|41600.1|41622.6|41602.6|41624.7|41604.7|41620.1|41600.1|6
1624032820000|2021-06-18 16:13:40|41622.9|41602.9|41647.9|41627.9|41650.1|41630.1|41622.9|41602.9|53
1624032830000|2021-06-18 16:13:50|41650.1|41630.1|41645.1|41625.1|41650.1|41630.1|41645.1|41625.1|17
1624032840000|2021-06-18 16:14:00|41647.2|41627.2|41650.1|41630.1|41650.1|41630.1|41645.1|41625.1|10
1624032850000|2021-06-18 16:14:10|41649.7|41629.7|41647.2|41627.2|41649.7|41629.7|41640.1|41620.1|34
1624032860000|2021-06-18 16:14:20|41645.1|41625.1|41642.2|41622.2|41645.1|41625.1|41640.1|41620.1|12
1624032870000|2021-06-18 16:14:30|41640.1|41620.1|41649.7|41629.7|41649.7|41629.7|41637.6|41617.6|14
1624032880000|2021-06-18 16:14:40|41650.1|41630.1|41667.6|41647.6|41667.9|41647.9|41649.7|41629.7|17
1624032890000|2021-06-18 16:14:50|41667.9|41647.9|41672.2|41652.2|41679.3|41659.3|41667.9|41647.9|18
1624032900000|2021-06-18 16:15:00|41675.1|41655.1|41655.1|41635.1|41677.6|41657.6|41652.6|41632.6|40
1624032910000|2021-06-18 16:15:10|41657.2|41637.2|41654.7|41634.7|41667.2|41647.2|41654.7|41634.7|20
1624032920000|2021-06-18 16:15:20|41652.6|41632.6|41647.6|41627.6|41655.1|41635.1|41647.6|41627.6|4
1624032930000|2021-06-18 16:15:30|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|4
1624032940000|2021-06-18 16:15:40|41644.7|41624.7|41639.7|41619.7|41644.7|41624.7|41639.7|41619.7|12
1624032950000|2021-06-18 16:15:50|41642.2|41622.2|41647.2|41627.2|41647.2|41627.2|41639.7|41619.7|13
1624032960000|2021-06-18 16:16:00|41645.4|41625.4|41662.2|41642.2|41666.8|41646.8|41645.4|41625.4|22
1624032970000|2021-06-18 16:16:10|41665.1|41645.1|41665.1|41645.1|41667.2|41647.2|41662.9|41642.9|14
1624032980000|2021-06-18 16:16:20|41667.2|41647.2|41647.6|41627.6|41667.2|41647.2|41647.6|41627.6|11
1624032990000|2021-06-18 16:16:30|41645.4|41625.4|41642.2|41622.2|41647.9|41627.9|41640.4|41620.4|37
1624033000000|2021-06-18 16:16:40|41642.9|41622.9|41662.9|41642.9|41662.9|41642.9|41642.9|41622.9|19
1624033010000|2021-06-18 16:16:50|41665.4|41645.4|41669.7|41649.7|41672.2|41652.2|41664.7|41644.7|36
1624033020000|2021-06-18 16:17:00|41670.1|41650.1|41675.1|41655.1|41679.7|41659.7|41670.1|41650.1|20
1624033030000|2021-06-18 16:17:10|41677.2|41657.2|41665.1|41645.1|41679.7|41659.7|41665.1|41645.1|20
1624033040000|2021-06-18 16:17:20|41662.9|41642.9|41667.6|41647.6|41667.6|41647.6|41662.9|41642.9|10
1624033050000|2021-06-18 16:17:30|41665.4|41645.4|41662.6|41642.6|41665.4|41645.4|41657.9|41637.9|13
1624033060000|2021-06-18 16:17:40|41664.7|41644.7|41655.4|41635.4|41664.7|41644.7|41655.4|41635.4|6
1624033070000|2021-06-18 16:17:50|41652.9|41632.9|41660.1|41640.1|41660.1|41640.1|41650.8|41630.8|7
1624033080000|2021-06-18 16:18:00|41657.6|41637.6|41650.1|41630.1|41659.7|41639.7|41650.1|41630.1|10
1624033090000|2021-06-18 16:18:10|41647.6|41627.6|41652.6|41632.6|41652.6|41632.6|41645.1|41625.1|18
1624033100000|2021-06-18 16:18:20|41655.1|41635.1|41662.2|41642.2|41662.2|41642.2|41655.1|41635.1|12
1624033110000|2021-06-18 16:18:30|41657.9|41637.9|41657.6|41637.6|41660.1|41640.1|41655.4|41635.4|0
1624033120000|2021-06-18 16:18:40|41657.9|41637.9|41657.9|41637.9|41660.1|41640.1|41657.9|41637.9|1
1624033130000|2021-06-18 16:18:50|41655.4|41635.4|41649.7|41629.7|41655.4|41635.4|41649.7|41629.7|4
1624033140000|2021-06-18 16:19:00|41647.6|41627.6|41645.1|41625.1|41649.7|41629.7|41645.1|41625.1|8
1624033150000|2021-06-18 16:19:10|41647.2|41627.2|41635.1|41615.1|41647.2|41627.2|41630.4|41610.4|36
1624033160000|2021-06-18 16:19:20|41632.6|41612.6|41635.1|41615.1|41635.1|41615.1|41630.4|41610.4|7
1624033170000|2021-06-18 16:19:30|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|4
1624033180000|2021-06-18 16:19:40|41637.6|41617.6|41637.2|41617.2|41639.7|41619.7|41637.2|41617.2|3
1624033190000|2021-06-18 16:19:50|41635.1|41615.1|41637.6|41617.6|41640.1|41620.1|41635.1|41615.1|5
1624033200000|2021-06-18 16:20:00|41639.7|41619.7|41640.1|41620.1|41642.2|41622.2|41639.7|41619.7|2
1624033210000|2021-06-18 16:20:10|41637.2|41617.2|41640.1|41620.1|41640.1|41620.1|41635.1|41615.1|15
1624033220000|2021-06-18 16:20:20|41637.6|41617.6|41642.2|41622.2|41642.2|41622.2|41635.4|41615.4|11
1624033230000|2021-06-18 16:20:30|41644.3|41624.3|41644.3|41624.3|41644.7|41624.7|41642.2|41622.2|5
1624033240000|2021-06-18 16:20:40|41644.7|41624.7|41647.2|41627.2|41647.2|41627.2|41644.7|41624.7|3
1624033250000|2021-06-18 16:20:50|41649.7|41629.7|41647.2|41627.2|41649.7|41629.7|41647.2|41627.2|2
1624033260000|2021-06-18 16:21:00|41645.1|41625.1|41640.1|41620.1|41645.1|41625.1|41640.1|41620.1|6
1624033270000|2021-06-18 16:21:10|41640.4|41620.4|41642.2|41622.2|41642.6|41622.6|41640.1|41620.1|10
1624033280000|2021-06-18 16:21:20|41639.7|41619.7|41635.1|41615.1|41639.7|41619.7|41635.1|41615.1|1
1624033290000|2021-06-18 16:21:30|41632.6|41612.6|41625.1|41605.1|41632.6|41612.6|41625.1|41605.1|11
1624033300000|2021-06-18 16:21:40|41622.9|41602.9|41620.4|41600.4|41625.1|41605.1|41620.4|41600.4|4
1624033310000|2021-06-18 16:21:50|41620.1|41600.1|41627.6|41607.6|41627.6|41607.6|41620.1|41600.1|29
1624033320000|2021-06-18 16:22:00|41627.9|41607.9|41635.1|41615.1|41635.1|41615.1|41627.9|41607.9|12
1624033330000|2021-06-18 16:22:10|41637.2|41617.2|41640.1|41620.1|41642.2|41622.2|41637.2|41617.2|40
1624033340000|2021-06-18 16:22:20|41639.7|41619.7|41640.1|41620.1|41642.2|41622.2|41637.2|41617.2|11
1624033350000|2021-06-18 16:22:30|41639.7|41619.7|41644.7|41624.7|41646.8|41626.8|41639.7|41619.7|19
1624033360000|2021-06-18 16:22:40|41646.8|41626.8|41652.6|41632.6|41654.7|41634.7|41644.7|41624.7|20
1624033370000|2021-06-18 16:22:50|41652.2|41632.2|41652.2|41632.2|41655.1|41635.1|41650.1|41630.1|4
1624033380000|2021-06-18 16:23:00|41654.7|41634.7|41662.2|41642.2|41664.3|41644.3|41654.7|41634.7|13
1624033390000|2021-06-18 16:23:10|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41662.6|41642.6|2
1624033400000|2021-06-18 16:23:20|41664.3|41644.3|41665.4|41645.4|41669.3|41649.3|41664.3|41644.3|11
1624033410000|2021-06-18 16:23:30|41669.7|41649.7|41669.7|41649.7|41670.1|41650.1|41667.2|41647.2|5
1624033420000|2021-06-18 16:23:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1624033430000|2021-06-18 16:23:50|41672.2|41652.2|41669.7|41649.7|41672.2|41652.2|41669.7|41649.7|8
1624033440000|2021-06-18 16:24:00|41667.6|41647.6|41659.7|41639.7|41667.6|41647.6|41659.7|41639.7|32
1624033450000|2021-06-18 16:24:10|41657.6|41637.6|41662.2|41642.2|41662.2|41642.2|41657.6|41637.6|10
1624033460000|2021-06-18 16:24:20|41664.7|41644.7|41662.6|41642.6|41664.7|41644.7|41662.6|41642.6|10
1624033470000|2021-06-18 16:24:30|41660.4|41640.4|41658.3|41638.3|41660.4|41640.4|41658.3|41638.3|1
1624033490000|2021-06-18 16:24:50|41660.4|41640.4|41657.9|41637.9|41660.4|41640.4|41657.9|41637.9|3
1624033500000|2021-06-18 16:25:00|41660.1|41640.1|41642.6|41622.6|41660.1|41640.1|41642.6|41622.6|3
1624033510000|2021-06-18 16:25:10|41640.1|41620.1|41635.8|41615.8|41642.2|41622.2|41630.1|41610.1|56
1624033520000|2021-06-18 16:25:20|41640.4|41620.4|41644.7|41624.7|41644.7|41624.7|41640.1|41620.1|12
1624033530000|2021-06-18 16:25:30|41645.1|41625.1|41644.7|41624.7|41645.1|41625.1|41644.7|41624.7|9
1624033540000|2021-06-18 16:25:40|41640.1|41620.1|41637.6|41617.6|41642.2|41622.2|41635.4|41615.4|14
1624033550000|2021-06-18 16:25:50|41635.4|41615.4|41634.7|41614.7|41635.4|41615.4|41634.7|41614.7|1
1624033560000|2021-06-18 16:26:00|41635.1|41615.1|41642.2|41622.2|41642.2|41622.2|41634.7|41614.7|7
1624033570000|2021-06-18 16:26:10|41640.1|41620.1|41650.1|41630.1|41650.1|41630.1|41640.1|41620.1|11
1624033580000|2021-06-18 16:26:20|41652.2|41632.2|41650.1|41630.1|41652.6|41632.6|41649.7|41629.7|4
1624033590000|2021-06-18 16:26:30|41652.2|41632.2|41650.1|41630.1|41652.2|41632.2|41650.1|41630.1|10
1624033600000|2021-06-18 16:26:40|41650.4|41630.4|41652.6|41632.6|41652.6|41632.6|41650.4|41630.4|10
1624033610000|2021-06-18 16:26:50|41652.9|41632.9|41653.3|41633.3|41653.3|41633.3|41652.9|41632.9|1
1624033620000|2021-06-18 16:27:00|41653.7|41633.7|41648.7|41628.7|41653.7|41633.7|41648.7|41628.7|26
1624033630000|2021-06-18 16:27:10|41647.9|41627.9|41662.2|41642.2|41662.2|41642.2|41647.9|41627.9|12
1624033640000|2021-06-18 16:27:20|41662.6|41642.6|41665.1|41645.1|41667.6|41647.6|41662.6|41642.6|9
1624033650000|2021-06-18 16:27:30|41667.6|41647.6|41667.6|41647.6|41669.7|41649.7|41665.1|41645.1|5
1624033660000|2021-06-18 16:27:40|41667.2|41647.2|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|1
1624033670000|2021-06-18 16:27:50|41665.1|41645.1|41662.9|41642.9|41665.1|41645.1|41662.9|41642.9|6
1624033680000|2021-06-18 16:28:00|41665.1|41645.1|41662.6|41642.6|41665.1|41645.1|41662.6|41642.6|2
1624033690000|2021-06-18 16:28:10|41662.2|41642.2|41662.6|41642.6|41662.6|41642.6|41660.1|41640.1|5
1624033700000|2021-06-18 16:28:20|41657.6|41637.6|41650.1|41630.1|41657.6|41637.6|41650.1|41630.1|11
1624033710000|2021-06-18 16:28:30|41647.9|41627.9|41637.2|41617.2|41647.9|41627.9|41637.2|41617.2|12
1624033720000|2021-06-18 16:28:40|41637.9|41617.9|41640.1|41620.1|41640.1|41620.1|41637.9|41617.9|5
1624033730000|2021-06-18 16:28:50|||||||||1
1624033740000|2021-06-18 16:29:00|41637.6|41617.6|41629.7|41609.7|41637.6|41617.6|41629.7|41609.7|5
1624033750000|2021-06-18 16:29:10|41631.8|41611.8|41632.2|41612.2|41632.2|41612.2|41630.1|41610.1|5
1624033760000|2021-06-18 16:29:20|41634.3|41614.3|41634.7|41614.7|41634.7|41614.7|41632.2|41612.2|0
1624033770000|2021-06-18 16:29:30|41632.2|41612.2|41630.1|41610.1|41634.3|41614.3|41630.1|41610.1|2
1624033780000|2021-06-18 16:29:40|41632.2|41612.2|41627.9|41607.9|41632.2|41612.2|41627.9|41607.9|3
1624033790000|2021-06-18 16:29:50|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41627.9|41607.9|4
1624033800000|2021-06-18 16:30:00|41629.3|41609.3|41625.1|41605.1|41629.7|41609.7|41625.1|41605.1|7
1624033810000|2021-06-18 16:30:10|41627.2|41607.2|41630.1|41610.1|41630.1|41610.1|41627.2|41607.2|12
1624033820000|2021-06-18 16:30:20|41632.2|41612.2|41639.7|41619.7|41639.7|41619.7|41632.2|41612.2|4
1624033830000|2021-06-18 16:30:30|41637.6|41617.6|41632.2|41612.2|41641.8|41621.8|41632.2|41612.2|26
1624033840000|2021-06-18 16:30:40|41630.1|41610.1|41622.6|41602.6|41630.1|41610.1|41622.6|41602.6|11
1624033850000|2021-06-18 16:30:50|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|10
1624033860000|2021-06-18 16:31:00|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|8
1624033870000|2021-06-18 16:31:10|41622.9|41602.9|41620.4|41600.4|41625.1|41605.1|41620.4|41600.4|4
1624033880000|2021-06-18 16:31:20|41620.1|41600.1|41614.7|41594.7|41620.1|41600.1|41614.7|41594.7|6
1624033890000|2021-06-18 16:31:30|41615.1|41595.1|41605.4|41585.4|41615.1|41595.1|41605.4|41585.4|5
1624033900000|2021-06-18 16:31:40|41603.3|41583.3|41610.1|41590.1|41610.1|41590.1|41603.3|41583.3|15
1624033910000|2021-06-18 16:31:50|41607.6|41587.6|41602.9|41582.9|41610.1|41590.1|41602.6|41582.6|9
1624033920000|2021-06-18 16:32:00|41605.1|41585.1|41605.4|41585.4|41605.4|41585.4|41605.1|41585.1|6
1624033930000|2021-06-18 16:32:10|41605.1|41585.1|41597.6|41577.6|41610.1|41590.1|41597.6|41577.6|16
1624033940000|2021-06-18 16:32:20|41595.4|41575.4|41592.6|41572.6|41595.4|41575.4|41590.1|41570.1|15
1624033950000|2021-06-18 16:32:30|41592.2|41572.2|41592.6|41572.6|41592.6|41572.6|41590.1|41570.1|11
1624033960000|2021-06-18 16:32:40|41592.9|41572.9|41605.1|41585.1|41605.1|41585.1|41592.9|41572.9|4
1624033970000|2021-06-18 16:32:50|41607.2|41587.2|41610.1|41590.1|41610.1|41590.1|41605.1|41585.1|3
1624033980000|2021-06-18 16:33:00|41609.7|41589.7|41615.1|41595.1|41615.1|41595.1|41605.1|41585.1|10
1624033990000|2021-06-18 16:33:10|41615.4|41595.4|41612.9|41592.9|41617.6|41597.6|41612.9|41592.9|5
1624034000000|2021-06-18 16:33:20|41615.1|41595.1|41612.9|41592.9|41617.6|41597.6|41612.9|41592.9|8
1624034010000|2021-06-18 16:33:30|41612.6|41592.6|41610.4|41590.4|41612.6|41592.6|41610.4|41590.4|4
1624034020000|2021-06-18 16:33:40|41608.3|41588.3|41605.1|41585.1|41610.1|41590.1|41602.9|41582.9|0
1624034030000|2021-06-18 16:33:50|41607.2|41587.2|41610.1|41590.1|41610.1|41590.1|41605.4|41585.4|3
1624034040000|2021-06-18 16:34:00|41607.2|41587.2|41595.4|41575.4|41607.2|41587.2|41595.4|41575.4|7
1624034050000|2021-06-18 16:34:10|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41592.6|41572.6|16
1624034060000|2021-06-18 16:34:20|41595.4|41575.4|41597.2|41577.2|41600.1|41580.1|41595.1|41575.1|5
1624034070000|2021-06-18 16:34:30|41597.6|41577.6|41589.7|41569.7|41597.6|41577.6|41587.6|41567.6|13
1624034080000|2021-06-18 16:34:40|41587.6|41567.6|41592.9|41572.9|41592.9|41572.9|41587.6|41567.6|5
1624034090000|2021-06-18 16:34:50|41590.8|41570.8|41592.6|41572.6|41592.9|41572.9|41590.4|41570.4|3
1624034100000|2021-06-18 16:35:00|41592.9|41572.9|41594.7|41574.7|41597.2|41577.2|41592.6|41572.6|7
1624034110000|2021-06-18 16:35:10|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|4
1624034120000|2021-06-18 16:35:20|41597.6|41577.6|41600.1|41580.1|41600.1|41580.1|41597.6|41577.6|5
1624034130000|2021-06-18 16:35:30|41602.6|41582.6|41609.7|41589.7|41609.7|41589.7|41602.6|41582.6|5
1624034140000|2021-06-18 16:35:40|41614.3|41594.3|41622.6|41602.6|41624.7|41604.7|41614.3|41594.3|33
1624034150000|2021-06-18 16:35:50|41624.7|41604.7|41622.2|41602.2|41624.7|41604.7|41620.1|41600.1|13
1624034160000|2021-06-18 16:36:00|41624.7|41604.7|41630.1|41610.1|41630.4|41610.4|41624.7|41604.7|32
1624034170000|2021-06-18 16:36:10|41629.7|41609.7|41627.6|41607.6|41629.7|41609.7|41627.2|41607.2|8
1624034180000|2021-06-18 16:36:20|41627.2|41607.2|41622.9|41602.9|41627.2|41607.2|41622.6|41602.6|22
1624034190000|2021-06-18 16:36:30|41625.1|41605.1|41625.1|41605.1|41625.1|41605.1|41625.1|41605.1|0
1624034200000|2021-06-18 16:36:40|41624.7|41604.7|41620.1|41600.1|41624.7|41604.7|41620.1|41600.1|3
1624034210000|2021-06-18 16:36:50|41617.9|41597.9|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|3
1624034220000|2021-06-18 16:37:00|41622.2|41602.2|41620.1|41600.1|41625.1|41605.1|41620.1|41600.1|9
1624034230000|2021-06-18 16:37:10|41617.9|41597.9|41619.7|41599.7|41622.2|41602.2|41617.6|41597.6|2
1624034240000|2021-06-18 16:37:20|41617.2|41597.2|41620.1|41600.1|41622.2|41602.2|41617.2|41597.2|1
1624034250000|2021-06-18 16:37:30|41622.2|41602.2|41619.7|41599.7|41622.2|41602.2|41615.1|41595.1|16
1624034260000|2021-06-18 16:37:40|41620.1|41600.1|41620.1|41600.1|41622.2|41602.2|41617.6|41597.6|0
1624034270000|2021-06-18 16:37:50|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41615.1|41595.1|5
1624034280000|2021-06-18 16:38:00|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|41612.6|41592.6|7
1624034290000|2021-06-18 16:38:10|41615.1|41595.1|41617.2|41597.2|41617.2|41597.2|41615.1|41595.1|2
1624034300000|2021-06-18 16:38:20|41619.3|41599.3|41627.6|41607.6|41627.6|41607.6|41619.3|41599.3|13
1624034310000|2021-06-18 16:38:30|41629.7|41609.7|41624.7|41604.7|41629.7|41609.7|41624.7|41604.7|16
1624034320000|2021-06-18 16:38:40|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|0
1624034330000|2021-06-18 16:38:50|41622.2|41602.2|41617.9|41597.9|41622.2|41602.2|41617.9|41597.9|3
1624034340000|2021-06-18 16:39:00|41617.6|41597.6|41610.1|41590.1|41617.6|41597.6|41610.1|41590.1|4
1624034350000|2021-06-18 16:39:10|41609.7|41589.7|41609.7|41589.7|41614.7|41594.7|41609.7|41589.7|1
1624034360000|2021-06-18 16:39:20|41612.2|41592.2|41609.7|41589.7|41612.2|41592.2|41609.7|41589.7|2
1624034370000|2021-06-18 16:39:30|41610.1|41590.1|41600.1|41580.1|41610.1|41590.1|41600.1|41580.1|8
1624034380000|2021-06-18 16:39:40|41597.9|41577.9|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|5
1624034390000|2021-06-18 16:39:50|41597.2|41577.2|41602.2|41582.2|41602.2|41582.2|41592.6|41572.6|23
1624034400000|2021-06-18 16:40:00|41597.6|41577.6|41599.7|41579.7|41602.2|41582.2|41597.2|41577.2|8
1624034410000|2021-06-18 16:40:10|41597.6|41577.6|41595.1|41575.1|41597.6|41577.6|41595.1|41575.1|2
1624034420000|2021-06-18 16:40:20|41597.2|41577.2|41594.7|41574.7|41599.7|41579.7|41594.7|41574.7|12
1624034430000|2021-06-18 16:40:30|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|41590.1|41570.1|5
1624034440000|2021-06-18 16:40:40|41587.6|41567.6|41589.7|41569.7|41590.1|41570.1|41587.2|41567.2|11
1624034450000|2021-06-18 16:40:50|41587.6|41567.6|41589.7|41569.7|41589.7|41569.7|41585.1|41565.1|9
1624034460000|2021-06-18 16:41:00|41590.1|41570.1|41607.2|41587.2|41607.2|41587.2|41590.1|41570.1|20
1624034470000|2021-06-18 16:41:10|41609.3|41589.3|41609.3|41589.3|41609.7|41589.7|41605.1|41585.1|4
1624034480000|2021-06-18 16:41:20|41605.1|41585.1|41595.1|41575.1|41605.1|41585.1|41595.1|41575.1|9
1624034490000|2021-06-18 16:41:30|41594.7|41574.7|41592.6|41572.6|41594.7|41574.7|41592.6|41572.6|1
1624034510000|2021-06-18 16:41:50|41585.1|41565.1|41580.1|41560.1|41585.1|41565.1|41580.1|41560.1|21
1624034520000|2021-06-18 16:42:00|41582.2|41562.2|41594.3|41574.3|41594.3|41574.3|41582.2|41562.2|7
1624034530000|2021-06-18 16:42:10|41592.2|41572.2|41594.7|41574.7|41597.2|41577.2|41592.2|41572.2|4
1624034540000|2021-06-18 16:42:20|41594.3|41574.3|41589.7|41569.7|41594.3|41574.3|41589.7|41569.7|6
1624034550000|2021-06-18 16:42:30|41589.3|41569.3|41587.2|41567.2|41589.3|41569.3|41587.2|41567.2|4
1624034560000|2021-06-18 16:42:40|41587.6|41567.6|41587.2|41567.2|41589.7|41569.7|41587.2|41567.2|5
1624034570000|2021-06-18 16:42:50|41585.1|41565.1|41585.1|41565.1|41587.2|41567.2|41585.1|41565.1|0
1624034580000|2021-06-18 16:43:00|41584.7|41564.7|41575.1|41555.1|41584.7|41564.7|41575.1|41555.1|13
1624034590000|2021-06-18 16:43:10|41577.2|41557.2|41574.7|41554.7|41577.2|41557.2|41572.2|41552.2|12
1624034600000|2021-06-18 16:43:20|41572.2|41552.2|41565.1|41545.1|41572.2|41552.2|41565.1|41545.1|1
1624034610000|2021-06-18 16:43:30|41567.2|41547.2|41572.6|41552.6|41572.6|41552.6|41567.2|41547.2|14
1624034620000|2021-06-18 16:43:40|41577.2|41557.2|41579.7|41559.7|41579.7|41559.7|41577.2|41557.2|7
1624034630000|2021-06-18 16:43:50|41577.2|41557.2|41579.7|41559.7|41579.7|41559.7|41577.2|41557.2|0
1624034640000|2021-06-18 16:44:00|41580.1|41560.1|41582.2|41562.2|41582.2|41562.2|41579.7|41559.7|17
1624034650000|2021-06-18 16:44:10|||||||||1
1624034660000|2021-06-18 16:44:20|41580.1|41560.1|41587.2|41567.2|41587.2|41567.2|41580.1|41560.1|13
1624034670000|2021-06-18 16:44:30|41589.7|41569.7|41589.7|41569.7|41590.1|41570.1|41589.7|41569.7|3
1624034680000|2021-06-18 16:44:40|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41587.6|41567.6|8
1624034690000|2021-06-18 16:44:50|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41587.6|41567.6|3
1624034700000|2021-06-18 16:45:00|41590.1|41570.1|41590.1|41570.1|41592.2|41572.2|41590.1|41570.1|0
1624034710000|2021-06-18 16:45:10|41587.2|41567.2|41574.7|41554.7|41587.2|41567.2|41574.7|41554.7|22
1624034720000|2021-06-18 16:45:20|41574.3|41554.3|41574.7|41554.7|41577.2|41557.2|41572.2|41552.2|22
1624034730000|2021-06-18 16:45:30|41572.6|41552.6|41570.1|41550.1|41574.7|41554.7|41570.1|41550.1|2
1624034740000|2021-06-18 16:45:40|41572.2|41552.2|41574.7|41554.7|41574.7|41554.7|41568|41548|17
1624034750000|2021-06-18 16:45:50|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|0
1624034760000|2021-06-18 16:46:00|41574.7|41554.7|41582.6|41562.6|41582.6|41562.6|41572.6|41552.6|14
1624034770000|2021-06-18 16:46:10|41582.2|41562.2|41589.3|41569.3|41591.5|41571.5|41580.1|41560.1|15
1624034780000|2021-06-18 16:46:20|41591.5|41571.5|41595.1|41575.1|41597.2|41577.2|41589.3|41569.3|16
1624034790000|2021-06-18 16:46:30|41597.2|41577.2|41597.6|41577.6|41598|41578|41597.2|41577.2|10
1624034800000|2021-06-18 16:46:40|41600.1|41580.1|41600.1|41580.1|41600.1|41580.1|41600.1|41580.1|4
1624034810000|2021-06-18 16:46:50|41602.2|41582.2|41606.8|41586.8|41606.8|41586.8|41602.2|41582.2|11
1624034820000|2021-06-18 16:47:00|41604.7|41584.7|41604.3|41584.3|41606.8|41586.8|41602.2|41582.2|8
1624034830000|2021-06-18 16:47:10|41602.2|41582.2|41602.6|41582.6|41604.3|41584.3|41602.2|41582.2|4
1624034840000|2021-06-18 16:47:20|41597.6|41577.6|41597.6|41577.6|41599.7|41579.7|41597.6|41577.6|9
1624034850000|2021-06-18 16:47:30|41598|41578|41600.1|41580.1|41600.1|41580.1|41598|41578|3
1624034860000|2021-06-18 16:47:40|41597.6|41577.6|41599.7|41579.7|41602.2|41582.2|41597.6|41577.6|2
1624034870000|2021-06-18 16:47:50|41600.1|41580.1|41602.2|41582.2|41602.2|41582.2|41600.1|41580.1|0
1624034880000|2021-06-18 16:48:00|41602.6|41582.6|41604.7|41584.7|41604.7|41584.7|41599.7|41579.7|9
1624034890000|2021-06-18 16:48:10|41603|41583|41607.2|41587.2|41607.2|41587.2|41603|41583|0
1624034900000|2021-06-18 16:48:20|41605.1|41585.1|41607.2|41587.2|41607.2|41587.2|41605.1|41585.1|5
1624034910000|2021-06-18 16:48:30|41609.7|41589.7|41619.4|41599.4|41619.4|41599.4|41609.7|41589.7|11
1624034920000|2021-06-18 16:48:40|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|10
1624034930000|2021-06-18 16:48:50|41619.4|41599.4|41620.1|41600.1|41622.2|41602.2|41617.2|41597.2|5
1624034940000|2021-06-18 16:49:00|41619.7|41599.7|41628|41608|41628|41608|41619.7|41599.7|19
1624034950000|2021-06-18 16:49:10|41630.8|41610.8|41632.6|41612.6|41637.2|41617.2|41630.8|41610.8|14
1624034960000|2021-06-18 16:49:20|41634.7|41614.7|41632.6|41612.6|41634.7|41614.7|41632.6|41612.6|0
1624034970000|2021-06-18 16:49:30|41634.7|41614.7|41638|41618|41638|41618|41634.7|41614.7|11
1624034980000|2021-06-18 16:49:40|41637.6|41617.6|41643|41623|41645.1|41625.1|41637.6|41617.6|6
1624034990000|2021-06-18 16:49:50|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41642.2|41622.2|9
1624035000000|2021-06-18 16:50:00|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41642.2|41622.2|6
1624035010000|2021-06-18 16:50:10|41642.6|41622.6|41654.7|41634.7|41654.7|41634.7|41642.2|41622.2|11
1624035020000|2021-06-18 16:50:20|41656.9|41636.9|41650.1|41630.1|41656.9|41636.9|41650.1|41630.1|17
1624035030000|2021-06-18 16:50:30|41649.7|41629.7|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|7
1624035040000|2021-06-18 16:50:40|41650.1|41630.1|41647.2|41627.2|41650.1|41630.1|41647.2|41627.2|2
1624035050000|2021-06-18 16:50:50|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|7
1624035060000|2021-06-18 16:51:00|41650.1|41630.1|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|5
1624035070000|2021-06-18 16:51:10|41652.2|41632.2|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|8
1624035080000|2021-06-18 16:51:20|41652.6|41632.6|41659.7|41639.7|41659.7|41639.7|41652.6|41632.6|4
1624035090000|2021-06-18 16:51:30|41657.2|41637.2|41659.7|41639.7|41659.7|41639.7|41655.1|41635.1|9
1624035100000|2021-06-18 16:51:40|41660.1|41640.1|41660.1|41640.1|41662.2|41642.2|41659.7|41639.7|12
1624035110000|2021-06-18 16:51:50|41659.7|41639.7|41650.5|41630.5|41659.7|41639.7|41650.5|41630.5|26
1624035120000|2021-06-18 16:52:00|41650.1|41630.1|41647.2|41627.2|41650.1|41630.1|41647.2|41627.2|5
1624035130000|2021-06-18 16:52:10|41645.1|41625.1|41640.5|41620.5|41645.1|41625.1|41640.5|41620.5|8
1624035140000|2021-06-18 16:52:20|41640.1|41620.1|41644.7|41624.7|41644.7|41624.7|41638|41618|7
1624035150000|2021-06-18 16:52:30|41645.1|41625.1|41644.7|41624.7|41649.7|41629.7|41640.1|41620.1|16
1624035160000|2021-06-18 16:52:40|41645.1|41625.1|41644.7|41624.7|41647.6|41627.6|41642.6|41622.6|15
1624035170000|2021-06-18 16:52:50|41645.1|41625.1|41647.2|41627.2|41647.2|41627.2|41645.1|41625.1|6
1624035180000|2021-06-18 16:53:00|41649.4|41629.4|41650.1|41630.1|41650.1|41630.1|41645.5|41625.5|5
1624035190000|2021-06-18 16:53:10|41649.7|41629.7|41649.7|41629.7|41650.1|41630.1|41647.2|41627.2|5
1624035200000|2021-06-18 16:53:20|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|4
1624035210000|2021-06-18 16:53:30|41656.5|41636.5|41657.2|41637.2|41657.2|41637.2|41656.5|41636.5|7
1624035220000|2021-06-18 16:53:40|41659.7|41639.7|41657.6|41637.6|41662.2|41642.2|41655.1|41635.1|11
1624035230000|2021-06-18 16:53:50|41658|41638|41655.1|41635.1|41658|41638|41655.1|41635.1|1
1624035240000|2021-06-18 16:54:00|41652.6|41632.6|41645.1|41625.1|41654.7|41634.7|41645.1|41625.1|11
1624035250000|2021-06-18 16:54:10|41647.6|41627.6|41642.6|41622.6|41647.6|41627.6|41640.5|41620.5|8
1624035260000|2021-06-18 16:54:20|41640.5|41620.5|41642.2|41622.2|41645.1|41625.1|41640.5|41620.5|13
1624035270000|2021-06-18 16:54:30|41640.1|41620.1|41642.2|41622.2|41642.2|41622.2|41640.1|41620.1|9
1624035280000|2021-06-18 16:54:40|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|5
1624035290000|2021-06-18 16:54:50|41644.7|41624.7|41644.7|41624.7|41647.2|41627.2|41642.6|41622.6|5
1624035300000|2021-06-18 16:55:00|41645.1|41625.1|41640.1|41620.1|41645.1|41625.1|41640.1|41620.1|14
1624035310000|2021-06-18 16:55:10|41647.6|41627.6|41653|41633|41653|41633|41647.6|41627.6|37
1624035320000|2021-06-18 16:55:20|41655.1|41635.1|41657.6|41637.6|41659.7|41639.7|41655.1|41635.1|6
1624035330000|2021-06-18 16:55:30|41657.2|41637.2|41652.6|41632.6|41657.2|41637.2|41649.7|41629.7|12
1624035340000|2021-06-18 16:55:40|41652.2|41632.2|41650.5|41630.5|41652.2|41632.2|41647.6|41627.6|7
1624035350000|2021-06-18 16:55:50|41655.1|41635.1|41657.2|41637.2|41657.2|41637.2|41655.1|41635.1|5
1624035360000|2021-06-18 16:56:00|41659.7|41639.7|41657.2|41637.2|41659.7|41639.7|41657.2|41637.2|3
1624035370000|2021-06-18 16:56:10|41655.1|41635.1|41672.2|41652.2|41672.6|41652.6|41655.1|41635.1|28
1624035380000|2021-06-18 16:56:20|41672.6|41652.6|41672.6|41652.6|41674.7|41654.7|41670.1|41650.1|6
1624035390000|2021-06-18 16:56:30|41674.7|41654.7|41667.2|41647.2|41674.7|41654.7|41667.2|41647.2|5
1624035400000|2021-06-18 16:56:40|41670.1|41650.1|41669.7|41649.7|41672.2|41652.2|41669.7|41649.7|8
1624035410000|2021-06-18 16:56:50|41667.6|41647.6|41667.6|41647.6|41669.7|41649.7|41667.6|41647.6|3
1624035420000|2021-06-18 16:57:00|41669.7|41649.7|41660.1|41640.1|41669.7|41649.7|41660.1|41640.1|13
1624035430000|2021-06-18 16:57:10|41659.7|41639.7|41664.7|41644.7|41664.7|41644.7|41657.6|41637.6|12
1624035440000|2021-06-18 16:57:20|41665.1|41645.1|41662.2|41642.2|41665.1|41645.1|41662.2|41642.2|5
1624035450000|2021-06-18 16:57:30|41662.6|41642.6|41662.6|41642.6|41664.7|41644.7|41662.6|41642.6|5
1624035460000|2021-06-18 16:57:40|41664.7|41644.7|41657.6|41637.6|41664.7|41644.7|41657.6|41637.6|4
1624035470000|2021-06-18 16:57:50|41655.1|41635.1|41657.6|41637.6|41657.6|41637.6|41650.1|41630.1|12
1624035480000|2021-06-18 16:58:00|41658|41638|41655.5|41635.5|41658|41638|41655.1|41635.1|5
1624035490000|2021-06-18 16:58:10|41657.6|41637.6|41654.7|41634.7|41660.1|41640.1|41654.7|41634.7|18
1624035500000|2021-06-18 16:58:20|41652.2|41632.2|41645.1|41625.1|41654.7|41634.7|41645.1|41625.1|22
1624035510000|2021-06-18 16:58:30|41643|41623|41640.1|41620.1|41643|41623|41637.6|41617.6|26
1624035520000|2021-06-18 16:58:40|41637.6|41617.6|41644.7|41624.7|41644.7|41624.7|41637.6|41617.6|15
1624035530000|2021-06-18 16:58:50|41644.4|41624.4|41642.6|41622.6|41644.7|41624.7|41640.1|41620.1|11
1624035540000|2021-06-18 16:59:00|41640.1|41620.1|41628|41608|41642.2|41622.2|41628|41608|99
1624035550000|2021-06-18 16:59:10|41627.6|41607.6|41642.6|41622.6|41642.6|41622.6|41627.6|41607.6|91
1624035560000|2021-06-18 16:59:20|41645.1|41625.1|41630.8|41610.8|41645.1|41625.1|41630.8|41610.8|79
1624035570000|2021-06-18 16:59:30|41633|41613|41635.1|41615.1|41637.2|41617.2|41630.1|41610.1|78
1624035580000|2021-06-18 16:59:40|41637.2|41617.2|41640.1|41620.1|41643|41623|41637.2|41617.2|122
1624035590000|2021-06-18 16:59:50|41640.5|41620.5|41645.1|41625.1|41645.1|41625.1|41640.1|41620.1|213
1624035600000|2021-06-18 17:00:00|41643|41623|41647.2|41627.2|41647.2|41627.2|41642.2|41622.2|19
1624035610000|2021-06-18 17:00:10|41645.1|41625.1|41643|41623|41647.2|41627.2|41643|41623|28
1624035620000|2021-06-18 17:00:20|41640.8|41620.8|41628|41608|41640.8|41620.8|41628|41608|29
1624035630000|2021-06-18 17:00:30|41625.1|41605.1|41620.5|41600.5|41625.1|41605.1|41620.1|41600.1|20
1624035640000|2021-06-18 17:00:40|41622.6|41602.6|41617.6|41597.6|41622.6|41602.6|41617.6|41597.6|5
1624035650000|2021-06-18 17:00:50|41615.5|41595.5|41613|41593|41615.5|41595.5|41613|41593|11
1624035660000|2021-06-18 17:01:00|41612.6|41592.6|41610.5|41590.5|41613|41593|41610.5|41590.5|8
1624035670000|2021-06-18 17:01:10|41613|41593|41608|41588|41613|41593|41607.6|41587.6|23
1624035680000|2021-06-18 17:01:20|41605.5|41585.5|41608|41588|41608|41588|41605.5|41585.5|5
1624035690000|2021-06-18 17:01:30|41610.1|41590.1|41612.2|41592.2|41612.2|41592.2|41610.1|41590.1|7
1624035700000|2021-06-18 17:01:40|41610.1|41590.1|41617.2|41597.2|41617.2|41597.2|41610.1|41590.1|2
1624035710000|2021-06-18 17:01:50|41618|41598|41622.6|41602.6|41622.6|41602.6|41618|41598|12
1624035720000|2021-06-18 17:02:00|41620.5|41600.5|41620.1|41600.1|41620.5|41600.5|41620.1|41600.1|16
1624035730000|2021-06-18 17:02:10|41618|41598|41612.2|41592.2|41618|41598|41610.1|41590.1|11
1624035740000|2021-06-18 17:02:20|41612.6|41592.6|41612.2|41592.2|41612.6|41592.6|41612.2|41592.2|2
1624035750000|2021-06-18 17:02:30|41612.6|41592.6|41612.2|41592.2|41612.6|41592.6|41612.2|41592.2|0
1624035760000|2021-06-18 17:02:40|41609.7|41589.7|41610.5|41590.5|41610.5|41590.5|41607.6|41587.6|0
1624035770000|2021-06-18 17:02:50|41608|41588|41610.5|41590.5|41610.5|41590.5|41608|41588|4
1624035780000|2021-06-18 17:03:00|41615.8|41595.8|41617.6|41597.6|41618|41598|41615.8|41595.8|6
1624035800000|2021-06-18 17:03:20|41619.7|41599.7|41615.1|41595.1|41620.1|41600.1|41615.1|41595.1|135
1624035810000|2021-06-18 17:03:30|41613|41593|41613|41593|41615.1|41595.1|41613|41593|2
1624035820000|2021-06-18 17:03:40|||||||||3
1624035830000|2021-06-18 17:03:50|41615.1|41595.1|41615.5|41595.5|41617.6|41597.6|41615.1|41595.1|8
1624035840000|2021-06-18 17:04:00|41615.1|41595.1|41615.1|41595.1|41617.6|41597.6|41613|41593|0
1624035850000|2021-06-18 17:04:10|41617.2|41597.2|41615.1|41595.1|41617.2|41597.2|41613|41593|0
1624035860000|2021-06-18 17:04:20|41618|41598|41620.1|41600.1|41620.1|41600.1|41618|41598|1
1624035870000|2021-06-18 17:04:30|||||||||2
1624035880000|2021-06-18 17:04:40|41622.2|41602.2|41622.2|41602.2|41624.4|41604.4|41622.2|41602.2|0
1624035890000|2021-06-18 17:04:50|41620.1|41600.1|41624.7|41604.7|41624.7|41604.7|41620.1|41600.1|0
1624035900000|2021-06-18 17:05:00|41622.6|41602.6|41620.1|41600.1|41624.7|41604.7|41620.1|41600.1|1
1624035910000|2021-06-18 17:05:10|41620.5|41600.5|41622.6|41602.6|41622.6|41602.6|41620.5|41600.5|0
1624035920000|2021-06-18 17:05:20|41625.1|41605.1|41629.7|41609.7|41629.7|41609.7|41625.1|41605.1|7
1624035940000|2021-06-18 17:05:40|41632.2|41612.2|41637.2|41617.2|41639.4|41619.4|41632.2|41612.2|4
1624035950000|2021-06-18 17:05:50|41639.4|41619.4|41647.2|41627.2|41647.2|41627.2|41639.4|41619.4|7
1624035960000|2021-06-18 17:06:00|41652.2|41632.2|41648|41628|41652.2|41632.2|41648|41628|15
1624035970000|2021-06-18 17:06:10|41645.5|41625.5|41643|41623|41645.5|41625.5|41643|41623|6
1624035980000|2021-06-18 17:06:20|41640.5|41620.5|41640.5|41620.5|41640.5|41620.5|41640.5|41620.5|1
1624035990000|2021-06-18 17:06:30|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41638|41618|3
1624036000000|2021-06-18 17:06:40|41638|41618|41638|41618|41640.1|41620.1|41638|41618|5
1624036010000|2021-06-18 17:06:50|41642.6|41622.6|41637.6|41617.6|41642.6|41622.6|41637.6|41617.6|16
1624036020000|2021-06-18 17:07:00|41637.2|41617.2|41630.5|41610.5|41637.2|41617.2|41630.5|41610.5|2
1624036030000|2021-06-18 17:07:10|41628.3|41608.3|41623.3|41603.3|41628.3|41608.3|41623.3|41603.3|7
1624036040000|2021-06-18 17:07:20|41623|41603|41623|41603|41623|41603|41623|41603|1
1624036050000|2021-06-18 17:07:30|41622.6|41602.6|41618.3|41598.3|41622.6|41602.6|41618.3|41598.3|3
1624036060000|2021-06-18 17:07:40|41620.5|41600.5|41625.5|41605.5|41625.5|41605.5|41620.5|41600.5|5
1624036070000|2021-06-18 17:07:50|41628|41608|41630.1|41610.1|41630.5|41610.5|41627.6|41607.6|1
1624036080000|2021-06-18 17:08:00|41629.7|41609.7|41630.1|41610.1|41630.1|41610.1|41627.6|41607.6|0
1624036090000|2021-06-18 17:08:10|41627.6|41607.6|41625.5|41605.5|41627.6|41607.6|41625.5|41605.5|0
1624036100000|2021-06-18 17:08:20|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41623|41603|5
1624036110000|2021-06-18 17:08:30|||||||||1
1624036120000|2021-06-18 17:08:40|41629.7|41609.7|41634.7|41614.7|41634.7|41614.7|41629.7|41609.7|3
1624036130000|2021-06-18 17:08:50|41636.9|41616.9|41637.2|41617.2|41637.2|41617.2|41636.9|41616.9|1
1624036140000|2021-06-18 17:09:00|41635.1|41615.1|41635.5|41615.5|41635.5|41615.5|41635.1|41615.1|5
1624036150000|2021-06-18 17:09:10|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|1
1624036160000|2021-06-18 17:09:20|41643|41623|41650.1|41630.1|41650.1|41630.1|41643|41623|4
1624036170000|2021-06-18 17:09:30|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|25
1624036180000|2021-06-18 17:09:40|41653|41633|41660.1|41640.1|41660.1|41640.1|41653|41633|11
1624036190000|2021-06-18 17:09:50|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|4
1624036220000|2021-06-18 17:10:20|||||||||10
1624036230000|2021-06-18 17:10:30|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|41657.2|41637.2|3
1624036240000|2021-06-18 17:10:40|41653|41633|41657.6|41637.6|41657.6|41637.6|41653|41633|5
1624036250000|2021-06-18 17:10:50|41659.7|41639.7|41657.2|41637.2|41659.7|41639.7|41657.2|41637.2|3
1624036260000|2021-06-18 17:11:00|41655.1|41635.1|41655.5|41635.5|41655.5|41635.5|41655.1|41635.1|2
1624036270000|2021-06-18 17:11:10|||||||||2
1624036280000|2021-06-18 17:11:20|||||||||1
1624036290000|2021-06-18 17:11:30|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|0
1624036300000|2021-06-18 17:11:40|41658|41638|41658|41638|41658|41638|41658|41638|0
1624036310000|2021-06-18 17:11:50|||||||||3
1624036320000|2021-06-18 17:12:00|41657.6|41637.6|41659.7|41639.7|41659.7|41639.7|41657.6|41637.6|0
1624036330000|2021-06-18 17:12:10|41662.6|41642.6|41657.6|41637.6|41662.6|41642.6|41657.6|41637.6|4
1624036340000|2021-06-18 17:12:20|41655.5|41635.5|41657.6|41637.6|41657.6|41637.6|41653|41633|6
1624036350000|2021-06-18 17:12:30|41658|41638|41658.3|41638.3|41658.3|41638.3|41658|41638|3
1624036360000|2021-06-18 17:12:40|41660.5|41640.5|41662.6|41642.6|41662.6|41642.6|41660.5|41640.5|4
1624036370000|2021-06-18 17:12:50|41664.7|41644.7|41660.5|41640.5|41664.7|41644.7|41660.5|41640.5|11
1624036380000|2021-06-18 17:13:00|41662.6|41642.6|41662.6|41642.6|41665.5|41645.5|41662.6|41642.6|4
1624036390000|2021-06-18 17:13:10|41662.2|41642.2|41657.6|41637.6|41662.2|41642.2|41657.6|41637.6|2
1624036400000|2021-06-18 17:13:20|41655.1|41635.1|41653|41633|41657.2|41637.2|41653|41633|2
1624036420000|2021-06-18 17:13:40|41652.6|41632.6|41654.7|41634.7|41655.1|41635.1|41652.6|41632.6|11
1624036440000|2021-06-18 17:14:00|41652.6|41632.6|41650.1|41630.1|41652.6|41632.6|41650.1|41630.1|5
1624036450000|2021-06-18 17:14:10|41648|41628|41643|41623|41648|41628|41643|41623|5
1624036460000|2021-06-18 17:14:20|41640.8|41620.8|41640.5|41620.5|41643|41623|41640.5|41620.5|12
1624036470000|2021-06-18 17:14:30|41638|41618|41637.6|41617.6|41638|41618|41637.6|41617.6|5
1624036480000|2021-06-18 17:14:40|41635.1|41615.1|41630.8|41610.8|41635.1|41615.1|41630.8|41610.8|10
1624036490000|2021-06-18 17:14:50|||||||||5
1624036500000|2021-06-18 17:15:00|41630.5|41610.5|41635.5|41615.5|41640.1|41620.1|41630.5|41610.5|13
1624036520000|2021-06-18 17:15:20|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1624036530000|2021-06-18 17:15:30|41635.5|41615.5|41637.6|41617.6|41637.6|41617.6|41635.5|41615.5|1
1624036540000|2021-06-18 17:15:40|41638|41618|41642.2|41622.2|41642.2|41622.2|41638|41618|2
1624036550000|2021-06-18 17:15:50|41644.4|41624.4|41640.1|41620.1|41644.4|41624.4|41640.1|41620.1|2
1624036560000|2021-06-18 17:16:00|41642.2|41622.2|41638|41618|41642.2|41622.2|41638|41618|1
1624036570000|2021-06-18 17:16:10|41635.8|41615.8|41640.1|41620.1|41640.1|41620.1|41635.8|41615.8|4
1624036580000|2021-06-18 17:16:20|41639.7|41619.7|41635.1|41615.1|41640.1|41620.1|41635.1|41615.1|8
1624036590000|2021-06-18 17:16:30|41632.6|41612.6|41622.2|41602.2|41632.6|41612.6|41622.2|41602.2|10
1624036600000|2021-06-18 17:16:40|41622.6|41602.6|41624.7|41604.7|41625.1|41605.1|41620.1|41600.1|9
1624036610000|2021-06-18 17:16:50|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|0
1624036620000|2021-06-18 17:17:00|41619.7|41599.7|41617.6|41597.6|41619.7|41599.7|41617.6|41597.6|3
1624036630000|2021-06-18 17:17:10|41618|41598|41622.6|41602.6|41622.6|41602.6|41618|41598|2
1624036650000|2021-06-18 17:17:30|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|0
1624036660000|2021-06-18 17:17:40|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|1
1624036670000|2021-06-18 17:17:50|41615.1|41595.1|41610.5|41590.5|41615.1|41595.1|41610.5|41590.5|7
1624036680000|2021-06-18 17:18:00|41612.6|41592.6|41610.5|41590.5|41612.6|41592.6|41610.5|41590.5|2
1624036690000|2021-06-18 17:18:10|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|7
1624036700000|2021-06-18 17:18:20|41610.5|41590.5|41598|41578|41612.6|41592.6|41595.8|41575.8|14
1624036710000|2021-06-18 17:18:30|41595.8|41575.8|41602.6|41582.6|41602.6|41582.6|41595.8|41575.8|9
1624036720000|2021-06-18 17:18:40|41604.7|41584.7|41605.5|41585.5|41605.5|41585.5|41600.5|41580.5|8
1624036730000|2021-06-18 17:18:50|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|1
1624036740000|2021-06-18 17:19:00|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|7
1624036750000|2021-06-18 17:19:10|41605.1|41585.1|41600.5|41580.5|41605.1|41585.1|41600.1|41580.1|10
1624036770000|2021-06-18 17:19:30|41602.6|41582.6|41610.1|41590.1|41610.1|41590.1|41602.6|41582.6|5
1624036780000|2021-06-18 17:19:40|41612.2|41592.2|41610.1|41590.1|41614.4|41594.4|41610.1|41590.1|1
1624036800000|2021-06-18 17:20:00|41608|41588|41607.6|41587.6|41608|41588|41603.3|41583.3|1
1624036810000|2021-06-18 17:20:10|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|0
1624036820000|2021-06-18 17:20:20|41607.6|41587.6|41605.1|41585.1|41607.6|41587.6|41605.1|41585.1|0
1624036830000|2021-06-18 17:20:30|41607.6|41587.6|41609.7|41589.7|41609.7|41589.7|41605.5|41585.5|3
1624036840000|2021-06-18 17:20:40|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|0
1624036850000|2021-06-18 17:20:50|41612.2|41592.2|41607.6|41587.6|41612.2|41592.2|41607.6|41587.6|6
1624036860000|2021-06-18 17:21:00|||||||||8
1624036870000|2021-06-18 17:21:10|41605.5|41585.5|41603|41583|41605.5|41585.5|41603|41583|2
1624036880000|2021-06-18 17:21:20|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|41605.5|41585.5|2
1624036900000|2021-06-18 17:21:40|41605.1|41585.1|41603|41583|41605.1|41585.1|41603|41583|0
1624036910000|2021-06-18 17:21:50|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|6
1624036930000|2021-06-18 17:22:10|41591.2|41571.2|41588.3|41568.3|41591.2|41571.2|41588.3|41568.3|4
1624036940000|2021-06-18 17:22:20|41590.5|41570.5|41573|41553|41590.5|41570.5|41573|41553|14
1624036950000|2021-06-18 17:22:30|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|41568|41548|6
1624036960000|2021-06-18 17:22:40|41570.8|41550.8|41570.5|41550.5|41575.1|41555.1|41570.5|41550.5|9
1624036970000|2021-06-18 17:22:50|||||||||3
1624036980000|2021-06-18 17:23:00|41573|41553|41570.5|41550.5|41573|41553|41570.5|41550.5|2
1624036990000|2021-06-18 17:23:10|41568.3|41548.3|41558|41538|41568.3|41548.3|41558|41538|13
1624037000000|2021-06-18 17:23:20|41555.8|41535.8|41557.6|41537.6|41557.6|41537.6|41555.5|41535.5|4
1624037010000|2021-06-18 17:23:30|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|5
1624037020000|2021-06-18 17:23:40|41558|41538|41558|41538|41558.3|41538.3|41558|41538|5
1624037030000|2021-06-18 17:23:50|41555.8|41535.8|41553|41533|41558|41538|41553|41533|3
1624037040000|2021-06-18 17:24:00|41550.5|41530.5|41550.5|41530.5|41553|41533|41550.5|41530.5|10
1624037050000|2021-06-18 17:24:10|41548|41528|41545.5|41525.5|41548|41528|41545.5|41525.5|2
1624037060000|2021-06-18 17:24:20|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|7
1624037070000|2021-06-18 17:24:30|41540.5|41520.5|41542.6|41522.6|41542.6|41522.6|41540.5|41520.5|10
1624037080000|2021-06-18 17:24:40|41540.5|41520.5|41540.1|41520.1|41540.5|41520.5|41540.1|41520.1|7
1624037090000|2021-06-18 17:24:50|41540.5|41520.5|41542.6|41522.6|41544.7|41524.7|41540.5|41520.5|2
1624037100000|2021-06-18 17:25:00|41544.7|41524.7|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|7
1624037110000|2021-06-18 17:25:10|41543|41523|41542.6|41522.6|41543|41523|41542.6|41522.6|1
1624037120000|2021-06-18 17:25:20|41542.2|41522.2|41542.2|41522.2|41542.6|41522.6|41542.2|41522.2|0
1624037130000|2021-06-18 17:25:30|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|0
1624037140000|2021-06-18 17:25:40|41542.2|41522.2|41540.1|41520.1|41543|41523|41540.1|41520.1|3
1624037150000|2021-06-18 17:25:50|41538|41518|41540.1|41520.1|41540.1|41520.1|41538|41518|1
1624037160000|2021-06-18 17:26:00|41542.2|41522.2|41540.1|41520.1|41542.2|41522.2|41540.1|41520.1|3
1624037170000|2021-06-18 17:26:10|41542.2|41522.2|41542.6|41522.6|41542.6|41522.6|41542.2|41522.2|28
1624037190000|2021-06-18 17:26:30|41540.5|41520.5|41542.6|41522.6|41542.6|41522.6|41540.1|41520.1|3
1624037200000|2021-06-18 17:26:40|41543|41523|41545.1|41525.1|41545.1|41525.1|41543|41523|5
1624037210000|2021-06-18 17:26:50|41547.2|41527.2|41549.4|41529.4|41549.4|41529.4|41547.2|41527.2|0
1624037220000|2021-06-18 17:27:00|41547.2|41527.2|41547.2|41527.2|41549.4|41529.4|41547.2|41527.2|1
1624037230000|2021-06-18 17:27:10|41549.4|41529.4|41547.6|41527.6|41549.7|41529.7|41547.2|41527.2|2
1624037240000|2021-06-18 17:27:20|||||||||1
1624037250000|2021-06-18 17:27:30|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|1
1624037260000|2021-06-18 17:27:40|||||||||5
1624037270000|2021-06-18 17:27:50|41540.5|41520.5|41520.5|41500.5|41540.5|41520.5|41520.5|41500.5|11
1624037280000|2021-06-18 17:28:00|41523|41503|41520.1|41500.1|41523|41503|41518|41498|5
1624037290000|2021-06-18 17:28:10|41520.5|41500.5|41520.1|41500.1|41520.5|41500.5|41520.1|41500.1|3
1624037300000|2021-06-18 17:28:20|41520.5|41500.5|41520.5|41500.5|41520.8|41500.8|41520.5|41500.5|2
1624037310000|2021-06-18 17:28:30|41518|41498|41515.1|41495.1|41518|41498|41515.1|41495.1|6
1624037320000|2021-06-18 17:28:40|41513|41493|41513|41493|41513|41493|41513|41493|1
1624037330000|2021-06-18 17:28:50|41515.1|41495.1|41517.2|41497.2|41517.2|41497.2|41515.1|41495.1|11
1624037340000|2021-06-18 17:29:00|41519.4|41499.4|41520.1|41500.1|41520.1|41500.1|41519.4|41499.4|7
1624037350000|2021-06-18 17:29:10|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41520.1|41500.1|3
1624037360000|2021-06-18 17:29:20|41520.1|41500.1|41517.6|41497.6|41520.1|41500.1|41517.6|41497.6|7
1624037370000|2021-06-18 17:29:30|41519.8|41499.8|41522.3|41502.3|41522.3|41502.3|41519.8|41499.8|4
1624037390000|2021-06-18 17:29:50|41524.4|41504.4|41522.3|41502.3|41524.4|41504.4|41522.3|41502.3|3
1624037400000|2021-06-18 17:30:00|41523|41503|41527.6|41507.6|41527.6|41507.6|41523|41503|4
1624037410000|2021-06-18 17:30:10|41529.8|41509.8|41534.4|41514.4|41534.4|41514.4|41529.8|41509.8|7
1624037420000|2021-06-18 17:30:20|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|62
1624037430000|2021-06-18 17:30:30|41532.3|41512.3|41524.8|41504.8|41534.4|41514.4|41524.8|41504.8|39
1624037440000|2021-06-18 17:30:40|41526.9|41506.9|41527.3|41507.3|41527.3|41507.3|41524.8|41504.8|3
1624037450000|2021-06-18 17:30:50|41525.1|41505.1|41524.8|41504.8|41525.1|41505.1|41524.8|41504.8|2
1624037460000|2021-06-18 17:31:00|41524.4|41504.4|41524.8|41504.8|41524.8|41504.8|41522.3|41502.3|3
1624037470000|2021-06-18 17:31:10|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41524.8|41504.8|1
1624037480000|2021-06-18 17:31:20|||||||||2
1624037490000|2021-06-18 17:31:30|41529.4|41509.4|41529.4|41509.4|41529.4|41509.4|41529.4|41509.4|3
1624037500000|2021-06-18 17:31:40|41529.8|41509.8|41529.4|41509.4|41531.9|41511.9|41529.4|41509.4|1
1624037510000|2021-06-18 17:31:50|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41525.1|41505.1|0
1624037520000|2021-06-18 17:32:00|41529.4|41509.4|41526.9|41506.9|41529.4|41509.4|41526.9|41506.9|4
1624037530000|2021-06-18 17:32:10|||||||||2
1624037550000|2021-06-18 17:32:30|41526.5|41506.5|41524.4|41504.4|41526.5|41506.5|41524.4|41504.4|0
1624037560000|2021-06-18 17:32:40|||||||||1
1624037570000|2021-06-18 17:32:50|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|5
1624037580000|2021-06-18 17:33:00|41524|41504|41524|41504|41524.4|41504.4|41521.9|41501.9|7
1624037590000|2021-06-18 17:33:10|41521.9|41501.9|41521.5|41501.5|41524|41504|41521.5|41501.5|0
1624037600000|2021-06-18 17:33:20|41524.4|41504.4|41524|41504|41524.4|41504.4|41521.9|41501.9|9
1624037610000|2021-06-18 17:33:30|41526.5|41506.5|41519.4|41499.4|41526.5|41506.5|41519.4|41499.4|19
1624037620000|2021-06-18 17:33:40|41517.3|41497.3|41514.8|41494.8|41519.4|41499.4|41514.8|41494.8|1
1624037630000|2021-06-18 17:33:50|41514.4|41494.4|41509.4|41489.4|41514.4|41494.4|41509.4|41489.4|4
1624037640000|2021-06-18 17:34:00|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|1
1624037650000|2021-06-18 17:34:10|41509|41489|41506.9|41486.9|41509|41489|41506.9|41486.9|1
1624037670000|2021-06-18 17:34:30|41507.3|41487.3|41501.5|41481.5|41511.5|41491.5|41501.5|41481.5|16
1624037680000|2021-06-18 17:34:40|41499.4|41479.4|41496.9|41476.9|41499.4|41479.4|41496.9|41476.9|13
1624037690000|2021-06-18 17:34:50|41494.8|41474.8|41486.9|41466.9|41494.8|41474.8|41484.8|41464.8|7
1624037700000|2021-06-18 17:35:00|41489|41469|41491.9|41471.9|41491.9|41471.9|41486.9|41466.9|10
1624037710000|2021-06-18 17:35:10|41494|41474|41499.4|41479.4|41499.4|41479.4|41491.9|41471.9|7
1624037720000|2021-06-18 17:35:20|41501.9|41481.9|41504.4|41484.4|41506.5|41486.5|41501.9|41481.9|12
1624037730000|2021-06-18 17:35:30|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|1
1624037740000|2021-06-18 17:35:40|41504.4|41484.4|41501.9|41481.9|41504.4|41484.4|41501.9|41481.9|2
1624037750000|2021-06-18 17:35:50|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|1
1624037760000|2021-06-18 17:36:00|||||||||7
1624037770000|2021-06-18 17:36:10|41499|41479|41494.4|41474.4|41499|41479|41494.4|41474.4|7
1624037780000|2021-06-18 17:36:20|41496.5|41476.5|41494|41474|41496.5|41476.5|41489.4|41469.4|6
1624037790000|2021-06-18 17:36:30|41491.9|41471.9|41496.9|41476.9|41496.9|41476.9|41491.9|41471.9|7
1624037800000|2021-06-18 17:36:40|41494.8|41474.8|41496.9|41476.9|41496.9|41476.9|41494.8|41474.8|0
1624037810000|2021-06-18 17:36:50|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|0
1624037820000|2021-06-18 17:37:00|41496.9|41476.9|41497.3|41477.3|41497.3|41477.3|41496.9|41476.9|5
1624037830000|2021-06-18 17:37:10|41499.4|41479.4|41497.3|41477.3|41499.4|41479.4|41496.9|41476.9|2
1624037840000|2021-06-18 17:37:20|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41497.3|41477.3|2
1624037850000|2021-06-18 17:37:30|41501.5|41481.5|41507.3|41487.3|41507.3|41487.3|41501.5|41481.5|10
1624037860000|2021-06-18 17:37:40|41511.9|41491.9|41514.4|41494.4|41514.4|41494.4|41511.9|41491.9|9
1624037870000|2021-06-18 17:37:50|41512.3|41492.3|41506.9|41486.9|41514.4|41494.4|41506.9|41486.9|8
1624037880000|2021-06-18 17:38:00|41504.8|41484.8|41504.4|41484.4|41504.8|41484.8|41504|41484|4
1624037890000|2021-06-18 17:38:10|41521.9|41501.9|41522.3|41502.3|41524.4|41504.4|41521.9|41501.9|8
1624037900000|2021-06-18 17:38:20|41524.4|41504.4|41522.3|41502.3|41524.4|41504.4|41522.3|41502.3|10
1624037910000|2021-06-18 17:38:30|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|11
1624037920000|2021-06-18 17:38:40|41519.4|41499.4|41516.5|41496.5|41519.4|41499.4|41514.4|41494.4|5
1624037930000|2021-06-18 17:38:50|41516.9|41496.9|41524.4|41504.4|41524.4|41504.4|41516.9|41496.9|8
1624037940000|2021-06-18 17:39:00|41524.8|41504.8|41551.5|41531.5|41551.5|41531.5|41524.8|41504.8|12
1624037950000|2021-06-18 17:39:10|41553.7|41533.7|41574|41554|41574|41554|41553.7|41533.7|11
1624037960000|2021-06-18 17:39:20|41571.9|41551.9|41569.8|41549.8|41571.9|41551.9|41569.8|41549.8|9
1624037970000|2021-06-18 17:39:30|41569.4|41549.4|41554.8|41534.8|41569.4|41549.4|41552.6|41532.6|4
1624037980000|2021-06-18 17:39:40|41552.6|41532.6|41552.3|41532.3|41552.6|41532.6|41552.3|41532.3|2
1624037990000|2021-06-18 17:39:50|41554.4|41534.4|41551.9|41531.9|41554.4|41534.4|41549.4|41529.4|4
1624038000000|2021-06-18 17:40:00|41552.3|41532.3|41564.8|41544.8|41564.8|41544.8|41552.3|41532.3|8
1624038010000|2021-06-18 17:40:10|||||||||2
1624038020000|2021-06-18 17:40:20|||||||||3
1624038030000|2021-06-18 17:40:30|||||||||2
1624038040000|2021-06-18 17:40:40|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|5
1624038050000|2021-06-18 17:40:50|41569.8|41549.8|41574.4|41554.4|41574.4|41554.4|41569.8|41549.8|2
1624038060000|2021-06-18 17:41:00|||||||||8
1624038070000|2021-06-18 17:41:10|41572.3|41552.3|41569.8|41549.8|41572.3|41552.3|41569.8|41549.8|2
1624038080000|2021-06-18 17:41:20|41571.9|41551.9|41569.8|41549.8|41571.9|41551.9|41569.8|41549.8|5
1624038100000|2021-06-18 17:41:40|41569.4|41549.4|41571.9|41551.9|41571.9|41551.9|41569.4|41549.4|2
1624038110000|2021-06-18 17:41:50|||||||||1
1624038120000|2021-06-18 17:42:00|41569.8|41549.8|41567.3|41547.3|41569.8|41549.8|41567.3|41547.3|4
1624038130000|2021-06-18 17:42:10|41569.4|41549.4|41569.8|41549.8|41569.8|41549.8|41569.4|41549.4|4
1624038140000|2021-06-18 17:42:20|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|0
1624038150000|2021-06-18 17:42:30|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|4
1624038160000|2021-06-18 17:42:40|||||||||2
1624038180000|2021-06-18 17:43:00|41564.8|41544.8|41566.9|41546.9|41566.9|41546.9|41564.8|41544.8|0
1624038190000|2021-06-18 17:43:10|41564.8|41544.8|41569.4|41549.4|41569.4|41549.4|41564.8|41544.8|2
1624038200000|2021-06-18 17:43:20|||||||||2
1624038210000|2021-06-18 17:43:30|41571.5|41551.5|41569.4|41549.4|41571.5|41551.5|41569.4|41549.4|1
1624038220000|2021-06-18 17:43:40|41571.5|41551.5|41571.5|41551.5|41573.7|41553.7|41569.4|41549.4|1
1624038230000|2021-06-18 17:43:50|41569.4|41549.4|41569.4|41549.4|41571.5|41551.5|41569.4|41549.4|1
1624038240000|2021-06-18 17:44:00|41569.8|41549.8|41571.9|41551.9|41571.9|41551.9|41569.8|41549.8|1
1624038250000|2021-06-18 17:44:10|41569.4|41549.4|41562.3|41542.3|41569.4|41549.4|41562.3|41542.3|5
1624038260000|2021-06-18 17:44:20|41560.1|41540.1|41555.5|41535.5|41560.1|41540.1|41555.5|41535.5|2
1624038270000|2021-06-18 17:44:30|41555.1|41535.1|41557.3|41537.3|41559.4|41539.4|41555.1|41535.1|2
1624038280000|2021-06-18 17:44:40|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|0
1624038290000|2021-06-18 17:44:50|41557.3|41537.3|41557.3|41537.3|41559.4|41539.4|41557.3|41537.3|0
1624038300000|2021-06-18 17:45:00|41559.4|41539.4|41559.4|41539.4|41561.5|41541.5|41559.4|41539.4|2
1624038310000|2021-06-18 17:45:10|41561.5|41541.5|41559|41539|41563.7|41543.7|41559|41539|1
1624038320000|2021-06-18 17:45:20|41554.8|41534.8|41552.6|41532.6|41554.8|41534.8|41552.6|41532.6|8
1624038330000|2021-06-18 17:45:30|41554.4|41534.4|41554.4|41534.4|41554.4|41534.4|41554.4|41534.4|4
1624038340000|2021-06-18 17:45:40|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|5
1624038350000|2021-06-18 17:45:50|||||||||4
1624038360000|2021-06-18 17:46:00|41551.5|41531.5|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|1
1624038370000|2021-06-18 17:46:10|41551.5|41531.5|41554|41534|41554|41534|41549.4|41529.4|2
1624038380000|2021-06-18 17:46:20|41551.9|41531.9|41556.5|41536.5|41556.5|41536.5|41551.9|41531.9|2
1624038390000|2021-06-18 17:46:30|41554.4|41534.4|41554.4|41534.4|41556.5|41536.5|41554.4|41534.4|1
1624038400000|2021-06-18 17:46:40|41554.8|41534.8|41556.9|41536.9|41556.9|41536.9|41554.8|41534.8|1
1624038410000|2021-06-18 17:46:50|41559|41539|41559.4|41539.4|41559.4|41539.4|41556.9|41536.9|0
1624038420000|2021-06-18 17:47:00|41561.5|41541.5|41564.4|41544.4|41566.5|41546.5|41561.5|41541.5|3
1624038430000|2021-06-18 17:47:10|41566.5|41546.5|41564.4|41544.4|41568.7|41548.7|41564.4|41544.4|9
1624038440000|2021-06-18 17:47:20|41562.3|41542.3|41559.8|41539.8|41562.3|41542.3|41559.8|41539.8|1
1624038450000|2021-06-18 17:47:30|41557.6|41537.6|41559.8|41539.8|41559.8|41539.8|41557.6|41537.6|0
1624038460000|2021-06-18 17:47:40|41557.6|41537.6|41547.3|41527.3|41557.6|41537.6|41547.3|41527.3|5
1624038470000|2021-06-18 17:47:50|41544.8|41524.8|41539.8|41519.8|41544.8|41524.8|41539.8|41519.8|5
1624038480000|2021-06-18 17:48:00|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|10
1624038490000|2021-06-18 17:48:10|41539.4|41519.4|41537.3|41517.3|41539.4|41519.4|41535.1|41515.1|2
1624038500000|2021-06-18 17:48:20|||||||||1
1624038510000|2021-06-18 17:48:30|41539.4|41519.4|41541.5|41521.5|41541.5|41521.5|41537.3|41517.3|2
1624038520000|2021-06-18 17:48:40|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41539.8|41519.8|0
1624038530000|2021-06-18 17:48:50|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|7
1624038540000|2021-06-18 17:49:00|||||||||1
1624038550000|2021-06-18 17:49:10|41539.8|41519.8|41544.4|41524.4|41544.4|41524.4|41539.8|41519.8|12
1624038560000|2021-06-18 17:49:20|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41544.4|41524.4|0
1624038570000|2021-06-18 17:49:30|41544.4|41524.4|41544.4|41524.4|41546.5|41526.5|41544.4|41524.4|0
1624038580000|2021-06-18 17:49:40|41546.5|41526.5|41544.8|41524.8|41549|41529|41544.4|41524.4|1
1624038590000|2021-06-18 17:49:50|41544|41524|41539.4|41519.4|41544|41524|41539.4|41519.4|4
1624038600000|2021-06-18 17:50:00|41549|41529|41549|41529|41549|41529|41549|41529|5
1624038610000|2021-06-18 17:50:10|41551.2|41531.2|41554|41534|41556.2|41536.2|41551.2|41531.2|1
1624038620000|2021-06-18 17:50:20|41551.9|41531.9|41542.3|41522.3|41551.9|41531.9|41542.3|41522.3|8
1624038630000|2021-06-18 17:50:30|41540.1|41520.1|41539.8|41519.8|41540.1|41520.1|41539.8|41519.8|3
1624038640000|2021-06-18 17:50:40|41537.3|41517.3|41536.9|41516.9|41537.3|41517.3|41534.8|41514.8|6
1624038650000|2021-06-18 17:50:50|41539.4|41519.4|41540.1|41520.1|41540.1|41520.1|41539.4|41519.4|4
1624038660000|2021-06-18 17:51:00|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|0
1624038670000|2021-06-18 17:51:10|41544.4|41524.4|41551.5|41531.5|41551.5|41531.5|41544.4|41524.4|2
1624038680000|2021-06-18 17:51:20|41551.9|41531.9|41554|41534|41558.7|41538.7|41551.9|41531.9|3
1624038690000|2021-06-18 17:51:30|41554.4|41534.4|41554.4|41534.4|41554.4|41534.4|41554.4|41534.4|3
1624038700000|2021-06-18 17:51:40|41556.5|41536.5|41551.9|41531.9|41556.5|41536.5|41551.9|41531.9|1
1624038710000|2021-06-18 17:51:50|41554|41534|41554.8|41534.8|41554.8|41534.8|41554|41534|2
1624038720000|2021-06-18 17:52:00|41556.9|41536.9|41566.5|41546.5|41566.5|41546.5|41556.9|41536.9|3
1624038730000|2021-06-18 17:52:10|41564.4|41544.4|41564.4|41544.4|41564.4|41544.4|41564.4|41544.4|0
1624038740000|2021-06-18 17:52:20|||||||||2
1624038750000|2021-06-18 17:52:30|||||||||2
1624038760000|2021-06-18 17:52:40|41562.3|41542.3|41564.4|41544.4|41564.8|41544.8|41562.3|41542.3|4
1624038770000|2021-06-18 17:52:50|||||||||2
1624038780000|2021-06-18 17:53:00|41562.3|41542.3|41560.1|41540.1|41562.3|41542.3|41560.1|41540.1|2
1624038790000|2021-06-18 17:53:10|41557.6|41537.6|41559.8|41539.8|41559.8|41539.8|41557.6|41537.6|0
1624038800000|2021-06-18 17:53:20|41555.5|41535.5|41554.8|41534.8|41555.5|41535.5|41554.8|41534.8|2
1624038810000|2021-06-18 17:53:30|41557.3|41537.3|41559.4|41539.4|41561.5|41541.5|41557.3|41537.3|5
1624038820000|2021-06-18 17:53:40|41556.9|41536.9|41557.3|41537.3|41557.3|41537.3|41556.9|41536.9|1
1624038830000|2021-06-18 17:53:50|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|0
1624038840000|2021-06-18 17:54:00|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|0
1624038850000|2021-06-18 17:54:10|41559.4|41539.4|41569.4|41549.4|41569.4|41549.4|41559.4|41539.4|5
1624038860000|2021-06-18 17:54:20|41569.8|41549.8|41569.4|41549.4|41569.8|41549.8|41569.4|41549.4|3
1624038870000|2021-06-18 17:54:30|41567.3|41547.3|41599.8|41579.8|41604.8|41584.8|41567.3|41547.3|26
1624038880000|2021-06-18 17:54:40|41601.9|41581.9|41592.3|41572.3|41601.9|41581.9|41592.3|41572.3|1
1624038890000|2021-06-18 17:54:50|41587.6|41567.6|41582.6|41562.6|41587.6|41567.6|41582.6|41562.6|2
1624038900000|2021-06-18 17:55:00|41584.8|41564.8|41588.7|41568.7|41588.7|41568.7|41579.4|41559.4|7
1624038910000|2021-06-18 17:55:10|41589|41569|41591.2|41571.2|41591.2|41571.2|41589|41569|2
1624038920000|2021-06-18 17:55:20|41589|41569|41589|41569|41589|41569|41589|41569|1
1624038930000|2021-06-18 17:55:30|41591.2|41571.2|41579.8|41559.8|41591.2|41571.2|41577.6|41557.6|29
1624038940000|2021-06-18 17:55:40|41581.9|41561.9|41581.9|41561.9|41581.9|41561.9|41581.9|41561.9|0
1624038950000|2021-06-18 17:55:50|41584|41564|41581.9|41561.9|41586.2|41566.2|41581.9|41561.9|5
1624038960000|2021-06-18 17:56:00|41579.8|41559.8|41577.3|41557.3|41579.8|41559.8|41575.1|41555.1|2
1624038970000|2021-06-18 17:56:10|41579.8|41559.8|41581.9|41561.9|41581.9|41561.9|41579.8|41559.8|4
1624038980000|2021-06-18 17:56:20|41584|41564|41584|41564|41586.2|41566.2|41584|41564|0
1624038990000|2021-06-18 17:56:30|41584.4|41564.4|41589.4|41569.4|41589.4|41569.4|41584.4|41564.4|6
1624039000000|2021-06-18 17:56:40|41591.5|41571.5|41594.4|41574.4|41596.5|41576.5|41591.5|41571.5|1
1624039010000|2021-06-18 17:56:50|41594.8|41574.8|41604.4|41584.4|41604.4|41584.4|41594.4|41574.4|10
1624039020000|2021-06-18 17:57:00|41604|41584|41601.5|41581.5|41604|41584|41597.3|41577.3|7
1624039030000|2021-06-18 17:57:10|41599.4|41579.4|41601.5|41581.5|41601.5|41581.5|41599.4|41579.4|0
1624039040000|2021-06-18 17:57:20|41599.4|41579.4|41596.9|41576.9|41599.4|41579.4|41596.9|41576.9|4
1624039050000|2021-06-18 17:57:30|||||||||1
1624039060000|2021-06-18 17:57:40|41594.8|41574.8|41594.8|41574.8|41596.9|41576.9|41594.8|41574.8|0
1624039070000|2021-06-18 17:57:50|||||||||1
1624039080000|2021-06-18 17:58:00|41592.6|41572.6|41594.8|41574.8|41594.8|41574.8|41592.6|41572.6|0
1624039090000|2021-06-18 17:58:10|41596.9|41576.9|41594.4|41574.4|41596.9|41576.9|41594.4|41574.4|2
1624039100000|2021-06-18 17:58:20|41594.8|41574.8|41594.8|41574.8|41596.9|41576.9|41594.8|41574.8|1
1624039110000|2021-06-18 17:58:30|41596.9|41576.9|41594.8|41574.8|41596.9|41576.9|41592.3|41572.3|0
1624039120000|2021-06-18 17:58:40|41597.3|41577.3|41594.8|41574.8|41597.3|41577.3|41594.8|41574.8|1
1624039130000|2021-06-18 17:58:50|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|0
1624039140000|2021-06-18 17:59:00|41580.1|41560.1|41564.4|41544.4|41580.1|41560.1|41564.4|41544.4|15
1624039150000|2021-06-18 17:59:10|41562.3|41542.3|41564.4|41544.4|41564.4|41544.4|41562.3|41542.3|2
1624039160000|2021-06-18 17:59:20|41562.3|41542.3|41566.5|41546.5|41566.5|41546.5|41562.3|41542.3|8
1624039170000|2021-06-18 17:59:30|41568.7|41548.7|41579|41559|41581.2|41561.2|41566.5|41546.5|3
1624039180000|2021-06-18 17:59:40|41576.5|41556.5|41574.8|41554.8|41579|41559|41574.8|41554.8|3
1624039190000|2021-06-18 17:59:50|41576.9|41556.9|41579|41559|41579|41559|41576.9|41556.9|0
1624039200000|2021-06-18 18:00:00|41576.9|41556.9|41576.9|41556.9|41579|41559|41576.9|41556.9|0
1624039210000|2021-06-18 18:00:10|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|3
1624039220000|2021-06-18 18:00:20|41574.4|41554.4|41565.1|41545.1|41574.4|41554.4|41565.1|41545.1|2
1624039230000|2021-06-18 18:00:30|41567.3|41547.3|41569.4|41549.4|41569.4|41549.4|41567.3|41547.3|0
1624039240000|2021-06-18 18:00:40|41569|41549|41569.8|41549.8|41571.9|41551.9|41566.9|41546.9|3
1624039250000|2021-06-18 18:00:50|41566.9|41546.9|41566.9|41546.9|41569|41549|41564.8|41544.8|7
1624039260000|2021-06-18 18:01:00|41569|41549|41569|41549|41571.2|41551.2|41569|41549|4
1624039270000|2021-06-18 18:01:10|41571.5|41551.5|41584|41564|41584|41564|41571.5|41551.5|1
1624039280000|2021-06-18 18:01:20|41584.4|41564.4|41584.8|41564.8|41586.9|41566.9|41582.3|41562.3|4
1624039290000|2021-06-18 18:01:30|41586.9|41566.9|41594.4|41574.4|41594.4|41574.4|41586.9|41566.9|3
1624039300000|2021-06-18 18:01:40|41591.9|41571.9|41599|41579|41599|41579|41589.8|41569.8|4
1624039310000|2021-06-18 18:01:50|41601.5|41581.5|41604.4|41584.4|41604.4|41584.4|41599.4|41579.4|5
1624039320000|2021-06-18 18:02:00|41606.5|41586.5|41601.9|41581.9|41606.5|41586.5|41601.9|41581.9|3
1624039330000|2021-06-18 18:02:10|41604|41584|41604|41584|41604|41584|41601.9|41581.9|4
1624039340000|2021-06-18 18:02:20|41606.9|41586.9|41609.4|41589.4|41609.4|41589.4|41604.4|41584.4|13
1624039350000|2021-06-18 18:02:30|41611.5|41591.5|41605.1|41585.1|41611.5|41591.5|41605.1|41585.1|6
1624039360000|2021-06-18 18:02:40|41607.3|41587.3|41607.3|41587.3|41609.4|41589.4|41605.1|41585.1|15
1624039370000|2021-06-18 18:02:50|41609.4|41589.4|41606.9|41586.9|41609.4|41589.4|41606.9|41586.9|2
1624039380000|2021-06-18 18:03:00|41609|41589|41599.4|41579.4|41609|41589|41599.4|41579.4|10
1624039390000|2021-06-18 18:03:10|41597.3|41577.3|41585.5|41565.5|41597.3|41577.3|41585.5|41565.5|10
1624039400000|2021-06-18 18:03:20|41587.6|41567.6|41575.1|41555.1|41587.6|41567.6|41573|41553|10
1624039410000|2021-06-18 18:03:30|41574.8|41554.8|41571.5|41551.5|41574.8|41554.8|41571.5|41551.5|9
1624039420000|2021-06-18 18:03:40|41569.4|41549.4|41571.5|41551.5|41571.5|41551.5|41569|41549|2
1624039430000|2021-06-18 18:03:50|41569.4|41549.4|41571.5|41551.5|41571.5|41551.5|41566.9|41546.9|11
1624039440000|2021-06-18 18:04:00|41569.4|41549.4|41567.3|41547.3|41571.9|41551.9|41567.3|41547.3|5
1624039460000|2021-06-18 18:04:20|||||||||2
1624039470000|2021-06-18 18:04:30|||||||||4
1624039480000|2021-06-18 18:04:40|41569.4|41549.4|41567.3|41547.3|41569.4|41549.4|41567.3|41547.3|14
1624039490000|2021-06-18 18:04:50|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41565.1|41545.1|3
1624039500000|2021-06-18 18:05:00|41567.3|41547.3|41569.8|41549.8|41574.4|41554.4|41567.3|41547.3|14
1624039510000|2021-06-18 18:05:10|41571.9|41551.9|41584|41564|41584|41564|41571.9|41551.9|9
1624039520000|2021-06-18 18:05:20|41584.4|41564.4|41589.4|41569.4|41594|41574|41584.4|41564.4|6
1624039530000|2021-06-18 18:05:30|41589|41569|41580.1|41560.1|41589|41569|41580.1|41560.1|1
1624039540000|2021-06-18 18:05:40|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|0
1624039550000|2021-06-18 18:05:50|41580.1|41560.1|41580.1|41560.1|41584.4|41564.4|41580.1|41560.1|0
1624039560000|2021-06-18 18:06:00|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.4|41559.4|6
1624039570000|2021-06-18 18:06:10|41579.4|41559.4|41574|41554|41579.4|41559.4|41574|41554|6
1624039590000|2021-06-18 18:06:30|41571.5|41551.5|41569.4|41549.4|41571.5|41551.5|41569.4|41549.4|11
1624039600000|2021-06-18 18:06:40|41574|41554|41574|41554|41574|41554|41574|41554|6
1624039610000|2021-06-18 18:06:50|41574.4|41554.4|41574.4|41554.4|41574.4|41554.4|41574.4|41554.4|3
1624039620000|2021-06-18 18:07:00|41578.7|41558.7|41584|41564|41584|41564|41578.7|41558.7|4
1624039630000|2021-06-18 18:07:10|41583.7|41563.7|41576.9|41556.9|41583.7|41563.7|41576.9|41556.9|8
1624039650000|2021-06-18 18:07:30|41577.3|41557.3|41584|41564|41586.2|41566.2|41577.3|41557.3|2
1624039660000|2021-06-18 18:07:40|41586.2|41566.2|41584|41564|41586.2|41566.2|41584|41564|0
1624039670000|2021-06-18 18:07:50|41586.2|41566.2|41588.3|41568.3|41588.3|41568.3|41584|41564|0
1624039680000|2021-06-18 18:08:00|41586.2|41566.2|41586.5|41566.5|41586.5|41566.5|41581.9|41561.9|6
1624039690000|2021-06-18 18:08:10|41584.4|41564.4|41586.5|41566.5|41586.5|41566.5|41584.4|41564.4|0
1624039700000|2021-06-18 18:08:20|41584.4|41564.4|41586.9|41566.9|41589|41569|41584.4|41564.4|1
1624039710000|2021-06-18 18:08:30|41589|41569|41589|41569|41589|41569|41586.9|41566.9|2
1624039720000|2021-06-18 18:08:40|41586.9|41566.9|41581.9|41561.9|41589|41569|41581.5|41561.5|2
1624039730000|2021-06-18 18:08:50|41584.4|41564.4|41593.3|41573.3|41593.3|41573.3|41584.4|41564.4|4
1624039740000|2021-06-18 18:09:00|41593.7|41573.7|41593.7|41573.7|41593.7|41573.7|41589.4|41569.4|1
1624039750000|2021-06-18 18:09:10|41594.1|41574.1|41593.7|41573.7|41594.1|41574.1|41589.4|41569.4|1
1624039760000|2021-06-18 18:09:20|41591.6|41571.6|41589.4|41569.4|41593.7|41573.7|41587.3|41567.3|1
1624039770000|2021-06-18 18:09:30|41587.3|41567.3|41584.8|41564.8|41587.3|41567.3|41582.6|41562.6|3
1624039780000|2021-06-18 18:09:40|41586.9|41566.9|41586.6|41566.6|41586.9|41566.9|41584.8|41564.8|3
1624039790000|2021-06-18 18:09:50|41584.4|41564.4|41589.1|41569.1|41589.1|41569.1|41584.4|41564.4|1
1624039800000|2021-06-18 18:10:00|41586.9|41566.9|41584.8|41564.8|41589.1|41569.1|41584.8|41564.8|0
1624039810000|2021-06-18 18:10:10|41586.9|41566.9|41584.8|41564.8|41586.9|41566.9|41584.8|41564.8|0
1624039820000|2021-06-18 18:10:20|41584.4|41564.4|41584.4|41564.4|41584.4|41564.4|41580.1|41560.1|3
1624039830000|2021-06-18 18:10:30|41584.8|41564.8|41582.3|41562.3|41584.8|41564.8|41582.3|41562.3|1
1624039840000|2021-06-18 18:10:40|41581.9|41561.9|41581.9|41561.9|41581.9|41561.9|41581.9|41561.9|0
1624039850000|2021-06-18 18:10:50|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|1
1624039860000|2021-06-18 18:11:00|41577.6|41557.6|41579.4|41559.4|41581.6|41561.6|41577.3|41557.3|2
1624039870000|2021-06-18 18:11:10|41579.8|41559.8|41572.6|41552.6|41579.8|41559.8|41572.6|41552.6|1
1624039880000|2021-06-18 18:11:20|41571.9|41551.9|41567.3|41547.3|41571.9|41551.9|41567.3|41547.3|2
1624039890000|2021-06-18 18:11:30|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|0
1624039900000|2021-06-18 18:11:40|41569.8|41549.8|41564.8|41544.8|41569.8|41549.8|41564.8|41544.8|2
1624039910000|2021-06-18 18:11:50|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|0
1624039920000|2021-06-18 18:12:00|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|2
1624039930000|2021-06-18 18:12:10|41569.4|41549.4|41569.8|41549.8|41572.3|41552.3|41569.4|41549.4|9
1624039950000|2021-06-18 18:12:30|||||||||3
1624039970000|2021-06-18 18:12:50|||||||||1
1624039980000|2021-06-18 18:13:00|41569.4|41549.4|41565.1|41545.1|41569.4|41549.4|41565.1|41545.1|4
1624039990000|2021-06-18 18:13:10|41567.3|41547.3|41569.4|41549.4|41569.4|41549.4|41567.3|41547.3|5
1624040000000|2021-06-18 18:13:20|41571.9|41551.9|41574.4|41554.4|41578.7|41558.7|41571.9|41551.9|6
1624040010000|2021-06-18 18:13:30|41576.6|41556.6|41574.1|41554.1|41576.6|41556.6|41574.1|41554.1|1
1624040020000|2021-06-18 18:13:40|||||||||1
1624040030000|2021-06-18 18:13:50|41569.8|41549.8|41574.4|41554.4|41574.4|41554.4|41569.8|41549.8|1
1624040040000|2021-06-18 18:14:00|41574.1|41554.1|41571.9|41551.9|41574.1|41554.1|41571.9|41551.9|1
1624040050000|2021-06-18 18:14:10|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|1
1624040060000|2021-06-18 18:14:20|41571.9|41551.9|41571.9|41551.9|41574.1|41554.1|41571.9|41551.9|2
1624040070000|2021-06-18 18:14:30|41574.1|41554.1|41574.4|41554.4|41574.4|41554.4|41571.9|41551.9|0
1624040080000|2021-06-18 18:14:40|||||||||2
1624040090000|2021-06-18 18:14:50|41576.6|41556.6|41574.4|41554.4|41576.6|41556.6|41574.4|41554.4|7
1624040100000|2021-06-18 18:15:00|41576.6|41556.6|41581.6|41561.6|41583.7|41563.7|41574.4|41554.4|4
1624040110000|2021-06-18 18:15:10|41583.7|41563.7|41576.9|41556.9|41583.7|41563.7|41576.9|41556.9|5
1624040120000|2021-06-18 18:15:20|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41576.9|41556.9|0
1624040140000|2021-06-18 18:15:40|41579.4|41559.4|41572.3|41552.3|41579.8|41559.8|41569.8|41549.8|5
1624040150000|2021-06-18 18:15:50|41574.4|41554.4|41579.1|41559.1|41579.1|41559.1|41574.4|41554.4|3
1624040160000|2021-06-18 18:16:00|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41572.7|41552.7|3
1624040170000|2021-06-18 18:16:10|41572.7|41552.7|41574.8|41554.8|41574.8|41554.8|41571.9|41551.9|2
1624040180000|2021-06-18 18:16:20|41576.9|41556.9|41579.1|41559.1|41579.1|41559.1|41574.8|41554.8|0
1624040190000|2021-06-18 18:16:30|41576.9|41556.9|41574.8|41554.8|41579.1|41559.1|41574.8|41554.8|0
1624040200000|2021-06-18 18:16:40|41574.4|41554.4|41574.1|41554.1|41574.4|41554.4|41571.9|41551.9|0
1624040210000|2021-06-18 18:16:50|||||||||1
1624040220000|2021-06-18 18:17:00|41571.9|41551.9|41569.8|41549.8|41571.9|41551.9|41569.8|41549.8|0
1624040230000|2021-06-18 18:17:10|41571.9|41551.9|41571.9|41551.9|41571.9|41551.9|41569.8|41549.8|0
1624040240000|2021-06-18 18:17:20|41569.8|41549.8|41576.9|41556.9|41576.9|41556.9|41569.8|41549.8|3
1624040250000|2021-06-18 18:17:30|41574.8|41554.8|41569.8|41549.8|41574.8|41554.8|41569.8|41549.8|436
1624040260000|2021-06-18 18:17:40|41567.7|41547.7|41560.2|41540.2|41567.7|41547.7|41560.2|41540.2|5
1624040270000|2021-06-18 18:17:50|||||||||1
1624040280000|2021-06-18 18:18:00|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|14
1624040290000|2021-06-18 18:18:10|41555.5|41535.5|41554.8|41534.8|41555.5|41535.5|41554.8|41534.8|148
1624040320000|2021-06-18 18:18:40|41556.9|41536.9|41557.7|41537.7|41559.8|41539.8|41554.8|41534.8|163
1624040330000|2021-06-18 18:18:50|41555.5|41535.5|41557.7|41537.7|41559.8|41539.8|41555.5|41535.5|0
1624040340000|2021-06-18 18:19:00|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|3
1624040350000|2021-06-18 18:19:10|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|41559.8|41539.8|0
1624040360000|2021-06-18 18:19:20|41559.8|41539.8|41559.8|41539.8|41564.1|41544.1|41559.8|41539.8|0
1624040370000|2021-06-18 18:19:30|41561.9|41541.9|41564.4|41544.4|41564.4|41544.4|41559.8|41539.8|1
1624040380000|2021-06-18 18:19:40|||||||||2
1624040390000|2021-06-18 18:19:50|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|1
1624040400000|2021-06-18 18:20:00|41567.3|41547.3|41567.3|41547.3|41569.4|41549.4|41567.3|41547.3|2
1624040410000|2021-06-18 18:20:10|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41567.3|41547.3|0
1624040430000|2021-06-18 18:20:30|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|0
1624040460000|2021-06-18 18:21:00|41569.4|41549.4|41572.3|41552.3|41572.3|41552.3|41569.4|41549.4|4
1624040470000|2021-06-18 18:21:10|41574.8|41554.8|41576.9|41556.9|41576.9|41556.9|41574.8|41554.8|1
1624040480000|2021-06-18 18:21:20|41574.8|41554.8|41579.8|41559.8|41579.8|41559.8|41574.8|41554.8|0
1624040490000|2021-06-18 18:21:30|41584.8|41564.8|41589.8|41569.8|41589.8|41569.8|41584.8|41564.8|3
1624040500000|2021-06-18 18:21:40|41590.2|41570.2|41594.8|41574.8|41594.8|41574.8|41590.2|41570.2|8
1624040510000|2021-06-18 18:21:50|41592.7|41572.7|41590.5|41570.5|41594.8|41574.8|41590.5|41570.5|4
1624040520000|2021-06-18 18:22:00|41592.7|41572.7|41590.5|41570.5|41594.8|41574.8|41590.2|41570.2|13
1624040530000|2021-06-18 18:22:10|41594.8|41574.8|41595.5|41575.5|41595.5|41575.5|41594.8|41574.8|3
1624040540000|2021-06-18 18:22:20|41597.7|41577.7|41620.5|41600.5|41624.8|41604.8|41597.7|41577.7|17
1624040550000|2021-06-18 18:22:30|41622.7|41602.7|41622.7|41602.7|41625.2|41605.2|41622.7|41602.7|9
1624040560000|2021-06-18 18:22:40|41624.8|41604.8|41622.7|41602.7|41624.8|41604.8|41622.7|41602.7|0
1624040570000|2021-06-18 18:22:50|41624.8|41604.8|41630.2|41610.2|41630.2|41610.2|41620.2|41600.2|12
1624040580000|2021-06-18 18:23:00|41632.3|41612.3|41655.2|41635.2|41655.2|41635.2|41630.2|41610.2|19
1624040590000|2021-06-18 18:23:10|41654.8|41634.8|41652.7|41632.7|41654.8|41634.8|41652.7|41632.7|7
1624040600000|2021-06-18 18:23:20|41650.5|41630.5|41640.9|41620.9|41650.5|41630.5|41640.9|41620.9|12
1624040610000|2021-06-18 18:23:30|41643|41623|41635.5|41615.5|41643|41623|41635.5|41615.5|1
1624040620000|2021-06-18 18:23:40|41635.2|41615.2|41630.2|41610.2|41635.2|41615.2|41630.2|41610.2|1
1624040630000|2021-06-18 18:23:50|41627.7|41607.7|41610.5|41590.5|41627.7|41607.7|41610.5|41590.5|3
1624040640000|2021-06-18 18:24:00|41612.7|41592.7|41614.8|41594.8|41614.8|41594.8|41612.7|41592.7|4
1624040650000|2021-06-18 18:24:10|41616.9|41596.9|41616.9|41596.9|41619.1|41599.1|41614.8|41594.8|0
1624040660000|2021-06-18 18:24:20|41617.3|41597.3|41613|41593|41619.4|41599.4|41612.7|41592.7|4
1624040670000|2021-06-18 18:24:30|41612.7|41592.7|41619.8|41599.8|41619.8|41599.8|41612.7|41592.7|6
1624040680000|2021-06-18 18:24:40|41620.2|41600.2|41624.4|41604.4|41624.4|41604.4|41620.2|41600.2|2
1624040690000|2021-06-18 18:24:50|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|0
1624040700000|2021-06-18 18:25:00|41624.4|41604.4|41620.2|41600.2|41624.4|41604.4|41618|41598|2
1624040710000|2021-06-18 18:25:10|41618|41598|41620.2|41600.2|41620.2|41600.2|41618|41598|1
1624040720000|2021-06-18 18:25:20|41615.9|41595.9|41600.5|41580.5|41615.9|41595.9|41600.5|41580.5|5
1624040730000|2021-06-18 18:25:30|41598.4|41578.4|41597.7|41577.7|41598.4|41578.4|41597.7|41577.7|2
1624040740000|2021-06-18 18:25:40|41595.5|41575.5|41595.5|41575.5|41597.7|41577.7|41595.5|41575.5|4
1624040750000|2021-06-18 18:25:50|41597.7|41577.7|41590.5|41570.5|41597.7|41577.7|41590.5|41570.5|1
1624040760000|2021-06-18 18:26:00|41592.7|41572.7|41585.2|41565.2|41592.7|41572.7|41585.2|41565.2|4
1624040770000|2021-06-18 18:26:10|41583|41563|41585.2|41565.2|41585.2|41565.2|41583|41563|0
1624040780000|2021-06-18 18:26:20|41583|41563|41583|41563|41583|41563|41583|41563|0
1624040790000|2021-06-18 18:26:30|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|2
1624040800000|2021-06-18 18:26:40|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|2
1624040810000|2021-06-18 18:26:50|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41585.5|41565.5|0
1624040820000|2021-06-18 18:27:00|41585.5|41565.5|41589.8|41569.8|41589.8|41569.8|41585.5|41565.5|1
1624040830000|2021-06-18 18:27:10|41591.9|41571.9|41594.8|41574.8|41594.8|41574.8|41591.9|41571.9|4
1624040840000|2021-06-18 18:27:20|41595.2|41575.2|41588.4|41568.4|41599.8|41579.8|41588.4|41568.4|3
1624040850000|2021-06-18 18:27:30|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|41588.4|41568.4|0
1624040860000|2021-06-18 18:27:40|||||||||2
1624040880000|2021-06-18 18:28:00|41592.7|41572.7|41590.5|41570.5|41592.7|41572.7|41590.5|41570.5|0
1624040890000|2021-06-18 18:28:10|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|0
1624040910000|2021-06-18 18:28:30|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|2
1624040920000|2021-06-18 18:28:40|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|0
1624040930000|2021-06-18 18:28:50|41594.8|41574.8|41592.7|41572.7|41594.8|41574.8|41592.7|41572.7|0
1624040960000|2021-06-18 18:29:20|41590.5|41570.5|41590.2|41570.2|41590.5|41570.5|41590.2|41570.2|1
1624040970000|2021-06-18 18:29:30|41588.4|41568.4|41585.9|41565.9|41590.5|41570.5|41585.9|41565.9|2
1624040980000|2021-06-18 18:29:40|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|1
1624040990000|2021-06-18 18:29:50|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41585.5|41565.5|0
1624041000000|2021-06-18 18:30:00|41585.5|41565.5|41587.7|41567.7|41589.8|41569.8|41585.5|41565.5|1
1624041010000|2021-06-18 18:30:10|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41587.7|41567.7|2
1624041020000|2021-06-18 18:30:20|41587.7|41567.7|41590.2|41570.2|41590.2|41570.2|41587.7|41567.7|3
1624041040000|2021-06-18 18:30:40|41595.2|41575.2|41595.2|41575.2|41595.2|41575.2|41595.2|41575.2|2
1624041050000|2021-06-18 18:30:50|41599.4|41579.4|41605.2|41585.2|41605.2|41585.2|41599.4|41579.4|5
1624041060000|2021-06-18 18:31:00|41605.5|41585.5|41604.8|41584.8|41605.5|41585.5|41604.8|41584.8|6
1624041070000|2021-06-18 18:31:10|41600.5|41580.5|41600.2|41580.2|41600.5|41580.5|41598|41578|0
1624041080000|2021-06-18 18:31:20|41598|41578|41600.2|41580.2|41600.2|41580.2|41598|41578|0
1624041090000|2021-06-18 18:31:30|41598|41578|41598|41578|41598|41578|41598|41578|0
1624041100000|2021-06-18 18:31:40|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|0
1624041110000|2021-06-18 18:31:50|41595.5|41575.5|41595.5|41575.5|41597.7|41577.7|41595.5|41575.5|21
1624041120000|2021-06-18 18:32:00|41597.7|41577.7|41595.2|41575.2|41597.7|41577.7|41595.2|41575.2|0
1624041130000|2021-06-18 18:32:10|41594.8|41574.8|41588.4|41568.4|41594.8|41574.8|41588.4|41568.4|3
1624041140000|2021-06-18 18:32:20|41590.5|41570.5|41588.4|41568.4|41590.5|41570.5|41588.4|41568.4|0
1624041150000|2021-06-18 18:32:30|41590.5|41570.5|41592.7|41572.7|41592.7|41572.7|41588.4|41568.4|3
1624041160000|2021-06-18 18:32:40|41590.5|41570.5|41592.7|41572.7|41592.7|41572.7|41590.5|41570.5|0
1624041180000|2021-06-18 18:33:00|41594.8|41574.8|41597.7|41577.7|41597.7|41577.7|41592.7|41572.7|4
1624041210000|2021-06-18 18:33:30|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|0
1624041220000|2021-06-18 18:33:40|41597.7|41577.7|41597.7|41577.7|41599.8|41579.8|41597.7|41577.7|0
1624041230000|2021-06-18 18:33:50|41600.2|41580.2|41607.7|41587.7|41607.7|41587.7|41600.2|41580.2|6
1624041240000|2021-06-18 18:34:00|||||||||2
1624041250000|2021-06-18 18:34:10|41607.3|41587.3|41600.9|41580.9|41607.3|41587.3|41600.9|41580.9|7
1624041280000|2021-06-18 18:34:40|41600.5|41580.5|41597.7|41577.7|41600.5|41580.5|41597.7|41577.7|6
1624041300000|2021-06-18 18:35:00|41595.5|41575.5|41593|41573|41595.5|41575.5|41593|41573|0
1624041310000|2021-06-18 18:35:10|||||||||1
1624041330000|2021-06-18 18:35:30|41588.8|41568.8|41587.7|41567.7|41588.8|41568.8|41587.7|41567.7|3
1624041340000|2021-06-18 18:35:40|41586.9|41566.9|41584.8|41564.8|41586.9|41566.9|41584.8|41564.8|6
1624041350000|2021-06-18 18:35:50|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|0
1624041380000|2021-06-18 18:36:20|41580.5|41560.5|41578|41558|41580.5|41560.5|41578|41558|3
1624041390000|2021-06-18 18:36:30|41580.2|41560.2|41580.5|41560.5|41580.5|41560.5|41578|41558|1
1624041400000|2021-06-18 18:36:40|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41580.5|41560.5|1
1624041410000|2021-06-18 18:36:50|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|0
1624041420000|2021-06-18 18:37:00|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|0
1624041430000|2021-06-18 18:37:10|41580.5|41560.5|41577.7|41557.7|41580.5|41560.5|41577.7|41557.7|1
1624041440000|2021-06-18 18:37:20|41575.5|41555.5|41594.8|41574.8|41594.8|41574.8|41575.5|41555.5|45
1624041450000|2021-06-18 18:37:30|41590.2|41570.2|41585.2|41565.2|41590.2|41570.2|41585.2|41565.2|5
1624041460000|2021-06-18 18:37:40|41583|41563|41583|41563|41583|41563|41583|41563|0
1624041470000|2021-06-18 18:37:50|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|0
1624041480000|2021-06-18 18:38:00|41583|41563|41583|41563|41583|41563|41582.7|41562.7|0
1624041490000|2021-06-18 18:38:10|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|0
1624041500000|2021-06-18 18:38:20|41580.5|41560.5|41580.2|41560.2|41580.5|41560.5|41580.2|41560.2|1
1624041510000|2021-06-18 18:38:30|41578|41558|41575.5|41555.5|41578|41558|41575.5|41555.5|1
1624041520000|2021-06-18 18:38:40|41575.9|41555.9|41575.9|41555.9|41578|41558|41575.9|41555.9|2
1624041530000|2021-06-18 18:38:50|41578|41558|41575.9|41555.9|41578|41558|41575.9|41555.9|0
1624041540000|2021-06-18 18:39:00|41578|41558|41575.9|41555.9|41578|41558|41575.9|41555.9|0
1624041550000|2021-06-18 18:39:10|41573.8|41553.8|41573|41553|41573.8|41553.8|41573|41553|1
1624041570000|2021-06-18 18:39:30|41575.2|41555.2|41575.5|41555.5|41575.5|41555.5|41575.2|41555.2|3
1624041580000|2021-06-18 18:39:40|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41575.5|41555.5|2
1624041600000|2021-06-18 18:40:00|41573|41553|41590.2|41570.2|41590.2|41570.2|41573|41553|10
1624041610000|2021-06-18 18:40:10|41597.7|41577.7|41599.8|41579.8|41599.8|41579.8|41597.7|41577.7|7
1624041620000|2021-06-18 18:40:20|||||||||2
1624041630000|2021-06-18 18:40:30|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|2
1624041640000|2021-06-18 18:40:40|41600.5|41580.5|41600.5|41580.5|41602.7|41582.7|41600.5|41580.5|0
1624041650000|2021-06-18 18:40:50|41599.8|41579.8|41593|41573|41599.8|41579.8|41593|41573|7
1624041660000|2021-06-18 18:41:00|41590.9|41570.9|41593|41573|41593|41573|41590.9|41570.9|0
1624041670000|2021-06-18 18:41:10|41590.9|41570.9|41590.9|41570.9|41590.9|41570.9|41590.9|41570.9|0
1624041680000|2021-06-18 18:41:20|41593|41573|41585.5|41565.5|41593|41573|41585.5|41565.5|5
1624041690000|2021-06-18 18:41:30|41587.7|41567.7|41585.5|41565.5|41587.7|41567.7|41585.5|41565.5|2
1624041700000|2021-06-18 18:41:40|41585.2|41565.2|41583|41563|41585.2|41565.2|41583|41563|1
1624041710000|2021-06-18 18:41:50|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|0
1624041720000|2021-06-18 18:42:00|41580.5|41560.5|41580.2|41560.2|41580.5|41560.5|41580.2|41560.2|3
1624041750000|2021-06-18 18:42:30|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|2
1624041760000|2021-06-18 18:42:40|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|2
1624041780000|2021-06-18 18:43:00|41574.4|41554.4|41564.4|41544.4|41574.4|41554.4|41564.4|41544.4|12
1624041790000|2021-06-18 18:43:10|41562.3|41542.3|41560.2|41540.2|41562.3|41542.3|41560.2|41540.2|9
1624041800000|2021-06-18 18:43:20|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|3
1624041810000|2021-06-18 18:43:30|41555.5|41535.5|41560.2|41540.2|41560.2|41540.2|41555.5|41535.5|6
1624041820000|2021-06-18 18:43:40|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41555.5|41535.5|0
1624041840000|2021-06-18 18:44:00|41557.7|41537.7|41555.2|41535.2|41557.7|41537.7|41555.2|41535.2|2
1624041850000|2021-06-18 18:44:10|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|5
1624041860000|2021-06-18 18:44:20|41546.6|41526.6|41545.5|41525.5|41546.6|41526.6|41545.5|41525.5|6
1624041870000|2021-06-18 18:44:30|41548.4|41528.4|41555.5|41535.5|41555.5|41535.5|41548.4|41528.4|27
1624041880000|2021-06-18 18:44:40|41560.2|41540.2|41562.3|41542.3|41562.3|41542.3|41560.2|41540.2|3
1624041890000|2021-06-18 18:44:50|41562.7|41542.7|41565.2|41545.2|41565.2|41545.2|41562.7|41542.7|8
1624041900000|2021-06-18 18:45:00|41563|41543|41565.2|41545.2|41565.2|41545.2|41563|41543|4
1624041910000|2021-06-18 18:45:10|41567.7|41547.7|41572.3|41552.3|41572.3|41552.3|41567.7|41547.7|6
1624041920000|2021-06-18 18:45:20|41570.2|41550.2|41567.7|41547.7|41570.2|41550.2|41567.7|41547.7|24
1624041930000|2021-06-18 18:45:30|41565.2|41545.2|41564.8|41544.8|41565.2|41545.2|41562.3|41542.3|7
1624041940000|2021-06-18 18:45:40|||||||||2
1624041950000|2021-06-18 18:45:50|41560.5|41540.5|41560.5|41540.5|41562.7|41542.7|41560.5|41540.5|0
1624041960000|2021-06-18 18:46:00|41562.7|41542.7|41565.5|41545.5|41565.5|41545.5|41560.5|41540.5|4
1624041970000|2021-06-18 18:46:10|||||||||2
1624041980000|2021-06-18 18:46:20|41567.7|41547.7|41565.5|41545.5|41567.7|41547.7|41565.5|41545.5|0
1624041990000|2021-06-18 18:46:30|41567.7|41547.7|41565.5|41545.5|41567.7|41547.7|41565.5|41545.5|0
1624042030000|2021-06-18 18:47:10|41565.2|41545.2|41565.2|41545.2|41567.3|41547.3|41565.2|41545.2|0
1624042060000|2021-06-18 18:47:40|41567.7|41547.7|41569.8|41549.8|41571.9|41551.9|41567.7|41547.7|5
1624042070000|2021-06-18 18:47:50|41571.9|41551.9|41571.9|41551.9|41571.9|41551.9|41569.8|41549.8|0
1624042080000|2021-06-18 18:48:00|41569.8|41549.8|41571.9|41551.9|41571.9|41551.9|41569.8|41549.8|0
1624042090000|2021-06-18 18:48:10|41569.8|41549.8|41569.8|41549.8|41571.9|41551.9|41569.8|41549.8|0
1624042100000|2021-06-18 18:48:20|41571.9|41551.9|41571.9|41551.9|41571.9|41551.9|41569.8|41549.8|0
1624042130000|2021-06-18 18:48:50|41569.8|41549.8|41571.9|41551.9|41571.9|41551.9|41569.8|41549.8|0
1624042150000|2021-06-18 18:49:10|41572.7|41552.7|41589.8|41569.8|41589.8|41569.8|41572.7|41552.7|29
1624042160000|2021-06-18 18:49:20|41587.7|41567.7|41585.5|41565.5|41589.8|41569.8|41585.5|41565.5|1
1624042170000|2021-06-18 18:49:30|41587.7|41567.7|41582.7|41562.7|41587.7|41567.7|41582.7|41562.7|2
1624042190000|2021-06-18 18:49:50|||||||||2
1624042230000|2021-06-18 18:50:30|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41578.4|41558.4|4
1624042240000|2021-06-18 18:50:40|41584.8|41564.8|41587.3|41567.3|41587.3|41567.3|41584.8|41564.8|4
1624042250000|2021-06-18 18:50:50|41589.4|41569.4|41587.3|41567.3|41589.4|41569.4|41585.2|41565.2|0
1624042260000|2021-06-18 18:51:00|41585.2|41565.2|41584.8|41564.8|41589.4|41569.4|41584.8|41564.8|1
1624042280000|2021-06-18 18:51:20|41580.5|41560.5|41579.8|41559.8|41580.5|41560.5|41579.8|41559.8|9
1624042290000|2021-06-18 18:51:30|41577.7|41557.7|41575.2|41555.2|41577.7|41557.7|41575.2|41555.2|0
1624042300000|2021-06-18 18:51:40|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|1
1624042310000|2021-06-18 18:51:50|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|0
1624042320000|2021-06-18 18:52:00|41574.8|41554.8|41570.2|41550.2|41574.8|41554.8|41570.2|41550.2|3
1624042340000|2021-06-18 18:52:20|41568|41548|41568|41548|41568|41548|41568|41548|0
1624042350000|2021-06-18 18:52:30|41565.9|41545.9|41568|41548|41568|41548|41565.9|41545.9|1
1624042370000|2021-06-18 18:52:50|41565.9|41545.9|41568|41548|41568|41548|41565.9|41545.9|2
1624042380000|2021-06-18 18:53:00|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|2
1624042390000|2021-06-18 18:53:10|41573|41553|41579.8|41559.8|41579.8|41559.8|41573|41553|1
1624042400000|2021-06-18 18:53:20|41577.7|41557.7|41577.7|41557.7|41579.8|41559.8|41577.7|41557.7|0
1624042410000|2021-06-18 18:53:30|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|2
1624042420000|2021-06-18 18:53:40|41577.7|41557.7|41575.5|41555.5|41577.7|41557.7|41575.5|41555.5|0
1624042430000|2021-06-18 18:53:50|41575.2|41555.2|41573|41553|41575.2|41555.2|41573|41553|2
1624042440000|2021-06-18 18:54:00|41570.9|41550.9|41568|41548|41570.9|41550.9|41568|41548|0
1624042450000|2021-06-18 18:54:10|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|41570.5|41550.5|1
1624042480000|2021-06-18 18:54:40|||||||||3
1624042510000|2021-06-18 18:55:10|41570.2|41550.2|41565.5|41545.5|41570.2|41550.2|41565.5|41545.5|2
1624042520000|2021-06-18 18:55:20|41563.4|41543.4|41563|41543|41565.5|41545.5|41563|41543|1
1624042530000|2021-06-18 18:55:30|41558.4|41538.4|41555.9|41535.9|41558.4|41538.4|41555.9|41535.9|3
1624042540000|2021-06-18 18:55:40|41555.5|41535.5|41553.4|41533.4|41555.5|41535.5|41553.4|41533.4|1
1624042550000|2021-06-18 18:55:50|41551.3|41531.3|41550.9|41530.9|41553|41533|41550.9|41530.9|4
1624042560000|2021-06-18 18:56:00|41553|41533|41555.2|41535.2|41555.2|41535.2|41550.9|41530.9|1
1624042570000|2021-06-18 18:56:10|41557.7|41537.7|41555.5|41535.5|41557.7|41537.7|41555.5|41535.5|1
1624042600000|2021-06-18 18:56:40|41555.2|41535.2|41550.9|41530.9|41555.2|41535.2|41550.9|41530.9|0
1624042610000|2021-06-18 18:56:50|41553|41533|41553|41533|41553|41533|41553|41533|0
1624042620000|2021-06-18 18:57:00|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41550.2|41530.2|1
1624042630000|2021-06-18 18:57:10|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|0
1624042650000|2021-06-18 18:57:30|41552.7|41532.7|41548|41528|41553|41533|41545.9|41525.9|11
1624042660000|2021-06-18 18:57:40|41547.7|41527.7|41545.2|41525.2|41547.7|41527.7|41545.2|41525.2|0
1624042670000|2021-06-18 18:57:50|41547.7|41527.7|41545.2|41525.2|41547.7|41527.7|41545.2|41525.2|2
1624042680000|2021-06-18 18:58:00|41547.3|41527.3|41547.7|41527.7|41547.7|41527.7|41547.3|41527.3|4
1624042690000|2021-06-18 18:58:10|41549.8|41529.8|41547.7|41527.7|41549.8|41529.8|41547.7|41527.7|0
1624042700000|2021-06-18 18:58:20|41545.2|41525.2|41540.5|41520.5|41547.7|41527.7|41540.5|41520.5|26
1624042710000|2021-06-18 18:58:30|||||||||4
1624042720000|2021-06-18 18:58:40|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|2
1624042730000|2021-06-18 18:58:50|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|41540.2|41520.2|2
1624042740000|2021-06-18 18:59:00|41538.4|41518.4|41536.3|41516.3|41540.5|41520.5|41536.3|41516.3|1
1624042750000|2021-06-18 18:59:10|41533|41513|41533|41513|41535.5|41515.5|41533|41513|4
1624042760000|2021-06-18 18:59:20|41535.2|41515.2|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|0
1624042770000|2021-06-18 18:59:30|41535.5|41515.5|41520.2|41500.2|41537.7|41517.7|41520.2|41500.2|15
1624042780000|2021-06-18 18:59:40|41518|41498|41520.2|41500.2|41520.2|41500.2|41518|41498|2
1624042790000|2021-06-18 18:59:50|41520.5|41500.5|41520.5|41500.5|41522.7|41502.7|41520.5|41500.5|0
1624042800000|2021-06-18 19:00:00|41522.7|41502.7|41522.7|41502.7|41524.8|41504.8|41520.5|41500.5|2
1624042810000|2021-06-18 19:00:10|41520.5|41500.5|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|5
1624042820000|2021-06-18 19:00:20|41517.7|41497.7|41513|41493|41517.7|41497.7|41513|41493|10
1624042830000|2021-06-18 19:00:30|41512.7|41492.7|41512.3|41492.3|41512.7|41492.7|41512.3|41492.3|2
1624042840000|2021-06-18 19:00:40|41512.7|41492.7|41517|41497|41517|41497|41510.5|41490.5|4
1624042850000|2021-06-18 19:00:50|41514.8|41494.8|41519.5|41499.5|41519.5|41499.5|41514.8|41494.8|4
1624042860000|2021-06-18 19:01:00|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|0
1624042870000|2021-06-18 19:01:10|41522|41502|41527|41507|41527|41507|41522|41502|9
1624042880000|2021-06-18 19:01:20|41527.7|41507.7|41547.7|41527.7|41547.7|41527.7|41527.7|41507.7|7
1624042890000|2021-06-18 19:01:30|41548|41528|41555.5|41535.5|41555.5|41535.5|41548|41528|6
1624042900000|2021-06-18 19:01:40|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|5
1624042910000|2021-06-18 19:01:50|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|1
1624042920000|2021-06-18 19:02:00|41559.8|41539.8|41564.8|41544.8|41564.8|41544.8|41559.8|41539.8|5
1624042930000|2021-06-18 19:02:10|41565.2|41545.2|41577|41557|41577|41557|41565.2|41545.2|3
1624042940000|2021-06-18 19:02:20|41574.8|41554.8|41570.5|41550.5|41574.8|41554.8|41570.5|41550.5|2
1624042950000|2021-06-18 19:02:30|41572.7|41552.7|41570.5|41550.5|41572.7|41552.7|41570.5|41550.5|0
1624042960000|2021-06-18 19:02:40|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|2
1624042980000|2021-06-18 19:03:00|41570.5|41550.5|41567.7|41547.7|41572.7|41552.7|41567.7|41547.7|5
1624042990000|2021-06-18 19:03:10|41562.3|41542.3|41558|41538|41562.3|41542.3|41558|41538|1
1624043020000|2021-06-18 19:03:40|41555.9|41535.9|41555.9|41535.9|41558|41538|41555.9|41535.9|0
1624043030000|2021-06-18 19:03:50|41555.6|41535.6|41555.2|41535.2|41555.6|41535.6|41555.2|41535.2|1
1624043040000|2021-06-18 19:04:00|41553.1|41533.1|41548.1|41528.1|41553.1|41533.1|41548.1|41528.1|6
1624043050000|2021-06-18 19:04:10|41547.7|41527.7|41533.4|41513.4|41547.7|41527.7|41533.4|41513.4|5
1624043060000|2021-06-18 19:04:20|41530.9|41510.9|41530.6|41510.6|41530.9|41510.9|41530.6|41510.6|0
1624043070000|2021-06-18 19:04:30|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|0
1624043090000|2021-06-18 19:04:50|41532.7|41512.7|41542.3|41522.3|41542.3|41522.3|41532.7|41512.7|8
1624043100000|2021-06-18 19:05:00|41540.2|41520.2|41540.2|41520.2|41544.8|41524.8|41540.2|41520.2|2
1624043110000|2021-06-18 19:05:10|41542.3|41522.3|41545.2|41525.2|41545.2|41525.2|41542.3|41522.3|24
1624043120000|2021-06-18 19:05:20|41547.3|41527.3|41545.2|41525.2|41547.3|41527.3|41545.2|41525.2|1
1624043130000|2021-06-18 19:05:30|41547.3|41527.3|41544.8|41524.8|41547.3|41527.3|41544.8|41524.8|5
1624043140000|2021-06-18 19:05:40|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|5
1624043150000|2021-06-18 19:05:50|41535.9|41515.9|41534.8|41514.8|41535.9|41515.9|41532.7|41512.7|5
1624043160000|2021-06-18 19:06:00|41532.7|41512.7|41532.7|41512.7|41534.8|41514.8|41530.6|41510.6|0
1624043170000|2021-06-18 19:06:10|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|2
1624043180000|2021-06-18 19:06:20|41532.7|41512.7|41530.6|41510.6|41534.8|41514.8|41530.6|41510.6|1
1624043200000|2021-06-18 19:06:40|41532.7|41512.7|41534.8|41514.8|41534.8|41514.8|41532.7|41512.7|1
1624043210000|2021-06-18 19:06:50|41532.7|41512.7|41530.6|41510.6|41532.7|41512.7|41530.6|41510.6|0
1624043220000|2021-06-18 19:07:00|41532.7|41512.7|41532.7|41512.7|41534.8|41514.8|41532.7|41512.7|0
1624043230000|2021-06-18 19:07:10|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41530.6|41510.6|0
1624043250000|2021-06-18 19:07:30|41532.7|41512.7|41532.7|41512.7|41534.8|41514.8|41530.6|41510.6|0
1624043260000|2021-06-18 19:07:40|41530.6|41510.6|41532.7|41512.7|41532.7|41512.7|41530.6|41510.6|0
1624043270000|2021-06-18 19:07:50|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41532.7|41512.7|3
1624043290000|2021-06-18 19:08:10|||||||||1
1624043300000|2021-06-18 19:08:20|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41532.7|41512.7|1
1624043310000|2021-06-18 19:08:30|41532.7|41512.7|41535.2|41515.2|41535.2|41515.2|41532.7|41512.7|1
1624043320000|2021-06-18 19:08:40|41532.7|41512.7|41535.2|41515.2|41535.2|41515.2|41532.7|41512.7|0
1624043330000|2021-06-18 19:08:50|41539.8|41519.8|41540.2|41520.2|41540.2|41520.2|41539.8|41519.8|3
1624043340000|2021-06-18 19:09:00|||||||||1
1624043350000|2021-06-18 19:09:10|||||||||1
1624043360000|2021-06-18 19:09:20|||||||||2
1624043370000|2021-06-18 19:09:30|41538.1|41518.1|41538.1|41518.1|41540.2|41520.2|41538.1|41518.1|0
1624043390000|2021-06-18 19:09:50|||||||||1
1624043400000|2021-06-18 19:10:00|41540.2|41520.2|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|6
1624043410000|2021-06-18 19:10:10|41542.7|41522.7|41545.6|41525.6|41549.8|41529.8|41540.6|41520.6|2
1624043420000|2021-06-18 19:10:20|41545.2|41525.2|41540.6|41520.6|41545.2|41525.2|41540.6|41520.6|3
1624043430000|2021-06-18 19:10:30|||||||||2
1624043440000|2021-06-18 19:10:40|41535.6|41515.6|41537.7|41517.7|41537.7|41517.7|41533.1|41513.1|5
1624043460000|2021-06-18 19:11:00|41539.8|41519.8|41547.7|41527.7|41547.7|41527.7|41539.8|41519.8|7
1624043470000|2021-06-18 19:11:10|||||||||4
1624043480000|2021-06-18 19:11:20|41550.6|41530.6|41552.7|41532.7|41552.7|41532.7|41550.6|41530.6|3
1624043490000|2021-06-18 19:11:30|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41552.7|41532.7|0
1624043500000|2021-06-18 19:11:40|41552.7|41532.7|41552.7|41532.7|41554.8|41534.8|41552.7|41532.7|0
1624043510000|2021-06-18 19:11:50|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|1
1624043520000|2021-06-18 19:12:00|41555.2|41535.2|41553.1|41533.1|41555.2|41535.2|41553.1|41533.1|0
1624043530000|2021-06-18 19:12:10|41555.2|41535.2|41559.8|41539.8|41559.8|41539.8|41555.2|41535.2|1
1624043540000|2021-06-18 19:12:20|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|5
1624043550000|2021-06-18 19:12:30|41558.1|41538.1|41560.2|41540.2|41560.2|41540.2|41558.1|41538.1|5
1624043560000|2021-06-18 19:12:40|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|8
1624043570000|2021-06-18 19:12:50|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|41555.6|41535.6|0
1624043580000|2021-06-18 19:13:00|41559.8|41539.8|41564.8|41544.8|41564.8|41544.8|41559.8|41539.8|2
1624043590000|2021-06-18 19:13:10|41562.7|41542.7|41564.8|41544.8|41564.8|41544.8|41562.7|41542.7|0
1624043600000|2021-06-18 19:13:20|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|2
1624043610000|2021-06-18 19:13:30|41560.6|41540.6|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|1
1624043620000|2021-06-18 19:13:40|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|0
1624043630000|2021-06-18 19:13:50|41560.2|41540.2|41562.7|41542.7|41562.7|41542.7|41558.1|41538.1|0
1624043640000|2021-06-18 19:14:00|41560.6|41540.6|41562.7|41542.7|41562.7|41542.7|41560.6|41540.6|3
1624043650000|2021-06-18 19:14:10|41564.8|41544.8|41567.7|41547.7|41567.7|41547.7|41564.8|41544.8|1
1624043660000|2021-06-18 19:14:20|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|0
1624043680000|2021-06-18 19:14:40|41567.7|41547.7|41567.7|41547.7|41569.8|41549.8|41567.7|41547.7|0
1624043690000|2021-06-18 19:14:50|41569.8|41549.8|41572.7|41552.7|41572.7|41552.7|41567.7|41547.7|0
1624043700000|2021-06-18 19:15:00|||||||||4
1624043720000|2021-06-18 19:15:20|41558.1|41538.1|41562.7|41542.7|41562.7|41542.7|41557.7|41537.7|4
1624043730000|2021-06-18 19:15:30|41560.6|41540.6|41572|41552|41572|41552|41560.6|41540.6|2
1624043740000|2021-06-18 19:15:40|41569.8|41549.8|41569.8|41549.8|41572|41552|41569.8|41549.8|2
1624043760000|2021-06-18 19:16:00|||||||||1
1624043770000|2021-06-18 19:16:10|41567.7|41547.7|41563.1|41543.1|41567.7|41547.7|41563.1|41543.1|2
1624043780000|2021-06-18 19:16:20|||||||||2
1624043790000|2021-06-18 19:16:30|41562.7|41542.7|41558.1|41538.1|41562.7|41542.7|41558.1|41538.1|2
1624043800000|2021-06-18 19:16:40|41560.2|41540.2|41558.1|41538.1|41560.2|41540.2|41558.1|41538.1|0
1624043820000|2021-06-18 19:17:00|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|2
1624043830000|2021-06-18 19:17:10|41557.7|41537.7|41558.1|41538.1|41558.1|41538.1|41557.7|41537.7|1
1624043840000|2021-06-18 19:17:20|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|1
1624043860000|2021-06-18 19:17:40|41559.8|41539.8|41558.1|41538.1|41559.8|41539.8|41558.1|41538.1|2
1624043890000|2021-06-18 19:18:10|41560.2|41540.2|41560.6|41540.6|41560.6|41540.6|41560.2|41540.2|0
1624043900000|2021-06-18 19:18:20|41564.8|41544.8|41565.9|41545.9|41565.9|41545.9|41564.8|41544.8|13
1624043910000|2021-06-18 19:18:30|41568.1|41548.1|41570.2|41550.2|41570.2|41550.2|41568.1|41548.1|3
1624043930000|2021-06-18 19:18:50|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1624043940000|2021-06-18 19:19:00|||||||||2
1624043960000|2021-06-18 19:19:20|||||||||2
1624043980000|2021-06-18 19:19:40|41570.2|41550.2|41574.8|41554.8|41574.8|41554.8|41570.2|41550.2|2
1624043990000|2021-06-18 19:19:50|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|1
1624044020000|2021-06-18 19:20:20|41577.3|41557.3|41575.2|41555.2|41577.3|41557.3|41575.2|41555.2|0
1624044030000|2021-06-18 19:20:30|41577.3|41557.3|41575.2|41555.2|41577.3|41557.3|41575.2|41555.2|0
1624044040000|2021-06-18 19:20:40|41577.3|41557.3|41575.2|41555.2|41577.3|41557.3|41575.2|41555.2|0
1624044050000|2021-06-18 19:20:50|41577.3|41557.3|41575.2|41555.2|41577.3|41557.3|41575.2|41555.2|0
1624044060000|2021-06-18 19:21:00|41577.3|41557.3|41580.6|41560.6|41580.6|41560.6|41575.2|41555.2|4
1624044070000|2021-06-18 19:21:10|||||||||1
1624044090000|2021-06-18 19:21:30|||||||||4
1624044100000|2021-06-18 19:21:40|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|2
1624044120000|2021-06-18 19:22:00|41580.6|41560.6|41587.7|41567.7|41587.7|41567.7|41580.6|41560.6|10
1624044130000|2021-06-18 19:22:10|41584.8|41564.8|41582.7|41562.7|41584.8|41564.8|41582.7|41562.7|2
1624044140000|2021-06-18 19:22:20|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|0
1624044150000|2021-06-18 19:22:30|41582.7|41562.7|41584.8|41564.8|41584.8|41564.8|41582.7|41562.7|0
1624044160000|2021-06-18 19:22:40|41582.7|41562.7|41584.8|41564.8|41584.8|41564.8|41582.7|41562.7|0
1624044180000|2021-06-18 19:23:00|41585.6|41565.6|41587.7|41567.7|41587.7|41567.7|41585.6|41565.6|1
1624044190000|2021-06-18 19:23:10|||||||||1
1624044200000|2021-06-18 19:23:20|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|0
1624044210000|2021-06-18 19:23:30|41590.2|41570.2|41590.2|41570.2|41590.2|41570.2|41590.2|41570.2|2
1624044220000|2021-06-18 19:23:40|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|1
1624044250000|2021-06-18 19:24:10|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41592.3|41572.3|10
1624044300000|2021-06-18 19:25:00|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|5
1624044310000|2021-06-18 19:25:10|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|1
1624044320000|2021-06-18 19:25:20|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|5
1624044330000|2021-06-18 19:25:30|41580.6|41560.6|41572.3|41552.3|41580.6|41560.6|41572.3|41552.3|7
1624044410000|2021-06-18 19:26:50|41570.2|41550.2|41568.1|41548.1|41570.2|41550.2|41568.1|41548.1|2
1624044420000|2021-06-18 19:27:00|41570.2|41550.2|41568.1|41548.1|41570.2|41550.2|41568.1|41548.1|1
1624044480000|2021-06-18 19:28:00|41565.9|41545.9|41568.1|41548.1|41568.1|41548.1|41565.9|41545.9|3
1624044490000|2021-06-18 19:28:10|41567.7|41547.7|41565.6|41545.6|41567.7|41547.7|41565.6|41545.6|0
1624044500000|2021-06-18 19:28:20|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|1
1624044510000|2021-06-18 19:28:30|41565.2|41545.2|41565.2|41545.2|41565.2|41545.2|41563.1|41543.1|2
1624044520000|2021-06-18 19:28:40|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41560.9|41540.9|0
1624044530000|2021-06-18 19:28:50|41560.9|41540.9|41563.1|41543.1|41563.1|41543.1|41560.9|41540.9|0
1624044540000|2021-06-18 19:29:00|41565.2|41545.2|41565.2|41545.2|41565.2|41545.2|41565.2|41545.2|0
1624044550000|2021-06-18 19:29:10|41563.1|41543.1|41565.2|41545.2|41565.2|41545.2|41563.1|41543.1|0
1624044560000|2021-06-18 19:29:20|41563.1|41543.1|41565.2|41545.2|41565.2|41545.2|41563.1|41543.1|0
1624044570000|2021-06-18 19:29:30|41565.6|41545.6|41565.2|41545.2|41565.6|41545.6|41565.2|41545.2|1
1624044580000|2021-06-18 19:29:40|41564.8|41544.8|41562.7|41542.7|41564.8|41544.8|41562.7|41542.7|0
1624044590000|2021-06-18 19:29:50|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|41562.7|41542.7|0
1624044600000|2021-06-18 19:30:00|41562.7|41542.7|41560.6|41540.6|41564.8|41544.8|41560.6|41540.6|1
1624044630000|2021-06-18 19:30:30|||||||||2
1624044650000|2021-06-18 19:30:50|||||||||4
1624044660000|2021-06-18 19:31:00|41560.2|41540.2|41560.6|41540.6|41560.6|41540.6|41560.2|41540.2|1
1624044670000|2021-06-18 19:31:10|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|0
1624044690000|2021-06-18 19:31:30|41562.3|41542.3|41560.6|41540.6|41562.7|41542.7|41560.6|41540.6|1
1624044700000|2021-06-18 19:31:40|41562.7|41542.7|41564.8|41544.8|41564.8|41544.8|41560.6|41540.6|4
1624044710000|2021-06-18 19:31:50|41567.3|41547.3|41565.2|41545.2|41567.3|41547.3|41564.8|41544.8|0
1624044720000|2021-06-18 19:32:00|41567.3|41547.3|41562.7|41542.7|41567.3|41547.3|41562.7|41542.7|4
1624044730000|2021-06-18 19:32:10|41562.3|41542.3|41555.9|41535.9|41562.3|41542.3|41555.9|41535.9|5
1624044740000|2021-06-18 19:32:20|41555.6|41535.6|41553.4|41533.4|41555.6|41535.6|41553.4|41533.4|1
1624044750000|2021-06-18 19:32:30|41549.8|41529.8|41547.7|41527.7|41549.8|41529.8|41547.7|41527.7|4
1624044760000|2021-06-18 19:32:40|41545.6|41525.6|41547.7|41527.7|41547.7|41527.7|41545.6|41525.6|2
1624044780000|2021-06-18 19:33:00|41545.6|41525.6|41545.6|41525.6|41547.7|41527.7|41545.6|41525.6|1
1624044790000|2021-06-18 19:33:10|41547.7|41527.7|41547.7|41527.7|41549.8|41529.8|41545.6|41525.6|0
1624044800000|2021-06-18 19:33:20|41545.6|41525.6|41545.6|41525.6|41547.7|41527.7|41545.6|41525.6|0
1624044810000|2021-06-18 19:33:30|41545.2|41525.2|41544.8|41524.8|41545.6|41525.6|41544.8|41524.8|3
1624044830000|2021-06-18 19:33:50|41545.2|41525.2|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|0
1624044840000|2021-06-18 19:34:00|41544.8|41524.8|41545.2|41525.2|41545.2|41525.2|41544.8|41524.8|0
1624044850000|2021-06-18 19:34:10|41543.1|41523.1|41540.2|41520.2|41543.1|41523.1|41540.2|41520.2|2
1624044860000|2021-06-18 19:34:20|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|0
1624044870000|2021-06-18 19:34:30|41540.2|41520.2|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|2
1624044890000|2021-06-18 19:34:50|||||||||5
1624044910000|2021-06-18 19:35:10|||||||||1
1624044920000|2021-06-18 19:35:20|41540.2|41520.2|41540.6|41520.6|41540.6|41520.6|41540.2|41520.2|2
1624044930000|2021-06-18 19:35:30|41540.2|41520.2|41540.2|41520.2|41540.6|41520.6|41539.8|41519.8|0
1624044940000|2021-06-18 19:35:40|41537.7|41517.7|41539.8|41519.8|41539.8|41519.8|41537.7|41517.7|1
1624044950000|2021-06-18 19:35:50|41537.7|41517.7|41537.7|41517.7|41539.8|41519.8|41537.7|41517.7|1
1624044960000|2021-06-18 19:36:00|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|41537.7|41517.7|0
1624044970000|2021-06-18 19:36:10|41537.7|41517.7|41539.8|41519.8|41539.8|41519.8|41535.2|41515.2|0
1624044980000|2021-06-18 19:36:20|41537.7|41517.7|41535.6|41515.6|41537.7|41517.7|41535.6|41515.6|3
1624044990000|2021-06-18 19:36:30|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|1
1624045000000|2021-06-18 19:36:40|41535.6|41515.6|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|1
1624045010000|2021-06-18 19:36:50|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|2
1624045020000|2021-06-18 19:37:00|41533.1|41513.1|41535.2|41515.2|41535.2|41515.2|41533.1|41513.1|0
1624045030000|2021-06-18 19:37:10|41534.8|41514.8|41535.2|41515.2|41535.2|41515.2|41534.8|41514.8|2
1624045040000|2021-06-18 19:37:20|41535.6|41515.6|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|0
1624045050000|2021-06-18 19:37:30|41535.2|41515.2|41535.2|41515.2|41535.6|41515.6|41535.2|41515.2|0
1624045080000|2021-06-18 19:38:00|41534.8|41514.8|41532.7|41512.7|41534.8|41514.8|41532.7|41512.7|0
1624045090000|2021-06-18 19:38:10|41534.8|41514.8|41532.7|41512.7|41534.8|41514.8|41532.7|41512.7|0
1624045100000|2021-06-18 19:38:20|41534.8|41514.8|41535.2|41515.2|41537.7|41517.7|41534.8|41514.8|2
1624045110000|2021-06-18 19:38:30|41535.6|41515.6|41534.8|41514.8|41537.7|41517.7|41532.7|41512.7|1
1624045120000|2021-06-18 19:38:40|41537|41517|41539.8|41519.8|41539.8|41519.8|41537|41517|12
1624045130000|2021-06-18 19:38:50|||||||||3
1624045140000|2021-06-18 19:39:00|41537.7|41517.7|41537.7|41517.7|41539.8|41519.8|41537.7|41517.7|0
1624045150000|2021-06-18 19:39:10|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41537.7|41517.7|0
1624045160000|2021-06-18 19:39:20|41537.7|41517.7|41539.9|41519.9|41540.2|41520.2|41537.7|41517.7|2
1624045180000|2021-06-18 19:39:40|41540.2|41520.2|41542.7|41522.7|41542.7|41522.7|41540.2|41520.2|0
1624045190000|2021-06-18 19:39:50|||||||||8
1624045200000|2021-06-18 19:40:00|41538.4|41518.4|41530.6|41510.6|41538.4|41518.4|41530.6|41510.6|7
1624045220000|2021-06-18 19:40:20|41528.4|41508.4|41530.6|41510.6|41530.6|41510.6|41528.4|41508.4|1
1624045230000|2021-06-18 19:40:30|41528.4|41508.4|41527.7|41507.7|41528.4|41508.4|41527.7|41507.7|3
1624045240000|2021-06-18 19:40:40|41529.9|41509.9|41527.7|41507.7|41529.9|41509.9|41527.7|41507.7|0
1624045250000|2021-06-18 19:40:50|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|3
1624045270000|2021-06-18 19:41:10|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|0
1624045280000|2021-06-18 19:41:20|41527.7|41507.7|41527.7|41507.7|41529.9|41509.9|41527.7|41507.7|4
1624045290000|2021-06-18 19:41:30|41528.1|41508.1|41530.2|41510.2|41530.2|41510.2|41528.1|41508.1|0
1624045300000|2021-06-18 19:41:40|41528.1|41508.1|41527.7|41507.7|41528.1|41508.1|41527.7|41507.7|1
1624045310000|2021-06-18 19:41:50|41529.9|41509.9|41527.7|41507.7|41529.9|41509.9|41527.7|41507.7|0
1624045320000|2021-06-18 19:42:00|41529.9|41509.9|41529.9|41509.9|41530.6|41510.6|41527.7|41507.7|6
1624045330000|2021-06-18 19:42:10|41527.7|41507.7|41525.2|41505.2|41529.9|41509.9|41523.1|41503.1|8
1624045340000|2021-06-18 19:42:20|41523.1|41503.1|41525.2|41505.2|41525.2|41505.2|41523.1|41503.1|1
1624045350000|2021-06-18 19:42:30|41523.1|41503.1|41523.1|41503.1|41525.6|41505.6|41523.1|41503.1|3
1624045360000|2021-06-18 19:42:40|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|0
1624045370000|2021-06-18 19:42:50|41523.4|41503.4|41520.6|41500.6|41523.4|41503.4|41520.6|41500.6|3
1624045380000|2021-06-18 19:43:00|41522.7|41502.7|41525.6|41505.6|41525.6|41505.6|41522.7|41502.7|3
1624045390000|2021-06-18 19:43:10|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|0
1624045400000|2021-06-18 19:43:20|41528.4|41508.4|41533.1|41513.1|41533.1|41513.1|41528.4|41508.4|5
1624045410000|2021-06-18 19:43:30|41530.6|41510.6|41530.2|41510.2|41530.6|41510.6|41530.2|41510.2|2
1624045420000|2021-06-18 19:43:40|41530.6|41510.6|41530.2|41510.2|41530.6|41510.6|41530.2|41510.2|0
1624045430000|2021-06-18 19:43:50|||||||||2
1624045440000|2021-06-18 19:44:00|||||||||1
1624045450000|2021-06-18 19:44:10|41528.1|41508.1|41530.2|41510.2|41530.2|41510.2|41525.9|41505.9|1
1624045460000|2021-06-18 19:44:20|41528.1|41508.1|41530.2|41510.2|41530.2|41510.2|41528.1|41508.1|0
1624045470000|2021-06-18 19:44:30|41528.1|41508.1|41530.2|41510.2|41530.2|41510.2|41528.1|41508.1|0
1624045480000|2021-06-18 19:44:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|0
1624045500000|2021-06-18 19:45:00|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41528.1|41508.1|2
1624045530000|2021-06-18 19:45:30|41532.7|41512.7|41535.6|41515.6|41535.6|41515.6|41532.7|41512.7|4
1624045540000|2021-06-18 19:45:40|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|2
1624045550000|2021-06-18 19:45:50|41540.2|41520.2|41539.9|41519.9|41540.2|41520.2|41539.9|41519.9|5
1624045560000|2021-06-18 19:46:00|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41535.6|41515.6|0
1624045570000|2021-06-18 19:46:10|41537.4|41517.4|41535.2|41515.2|41537.4|41517.4|41535.2|41515.2|1
1624045580000|2021-06-18 19:46:20|41532.7|41512.7|41530.6|41510.6|41532.7|41512.7|41530.6|41510.6|4
1624045620000|2021-06-18 19:47:00|41528.4|41508.4|41523.4|41503.4|41528.4|41508.4|41523.4|41503.4|4
1624045630000|2021-06-18 19:47:10|41523.1|41503.1|41522.4|41502.4|41523.1|41503.1|41522.4|41502.4|1
1624045640000|2021-06-18 19:47:20|41520.2|41500.2|41520.2|41500.2|41520.2|41500.2|41520.2|41500.2|1
1624045650000|2021-06-18 19:47:30|41518.1|41498.1|41512.7|41492.7|41518.1|41498.1|41512.7|41492.7|4
1624045660000|2021-06-18 19:47:40|41510.2|41490.2|41508.1|41488.1|41510.2|41490.2|41507.7|41487.7|2
1624045670000|2021-06-18 19:47:50|41507.7|41487.7|41507|41487|41508.1|41488.1|41507|41487|1
1624045680000|2021-06-18 19:48:00|41507.4|41487.4|41505.2|41485.2|41509.9|41489.9|41505.2|41485.2|3
1624045690000|2021-06-18 19:48:10|||||||||1
1624045700000|2021-06-18 19:48:20|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|3
1624045710000|2021-06-18 19:48:30|41502.4|41482.4|41495.6|41475.6|41502.4|41482.4|41493.4|41473.4|1
1624045720000|2021-06-18 19:48:40|41495.2|41475.2|41497.7|41477.7|41497.7|41477.7|41495.2|41475.2|4
1624045730000|2021-06-18 19:48:50|41495.6|41475.6|41495.6|41475.6|41497.7|41477.7|41495.6|41475.6|0
1624045740000|2021-06-18 19:49:00|41495.2|41475.2|41495.2|41475.2|41495.2|41475.2|41495.2|41475.2|1
1624045750000|2021-06-18 19:49:10|41495.6|41475.6|41490.2|41470.2|41495.6|41475.6|41490.2|41470.2|3
1624045760000|2021-06-18 19:49:20|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.2|41470.2|0
1624045770000|2021-06-18 19:49:30|41492.7|41472.7|41490.6|41470.6|41492.7|41472.7|41490.2|41470.2|2
1624045790000|2021-06-18 19:49:50|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|0
1624045800000|2021-06-18 19:50:00|41490.6|41470.6|41495.6|41475.6|41495.9|41475.9|41490.6|41470.6|4
1624045810000|2021-06-18 19:50:10|41495.9|41475.9|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|0
1624045820000|2021-06-18 19:50:20|41495.9|41475.9|41498.1|41478.1|41498.1|41478.1|41495.9|41475.9|0
1624045830000|2021-06-18 19:50:30|41495.9|41475.9|41495.6|41475.6|41495.9|41475.9|41495.6|41475.6|1
1624045850000|2021-06-18 19:50:50|41495.2|41475.2|41495.6|41475.6|41495.6|41475.6|41495.2|41475.2|1
1624045860000|2021-06-18 19:51:00|41497.7|41477.7|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|1
1624045870000|2021-06-18 19:51:10|41497.7|41477.7|41500.2|41480.2|41500.2|41480.2|41497.7|41477.7|7
1624045880000|2021-06-18 19:51:20|41502.7|41482.7|41500.2|41480.2|41502.7|41482.7|41500.2|41480.2|6
1624045890000|2021-06-18 19:51:30|41498.1|41478.1|41500.2|41480.2|41500.2|41480.2|41498.1|41478.1|2
1624045900000|2021-06-18 19:51:40|41498.1|41478.1|41500.6|41480.6|41500.6|41480.6|41498.1|41478.1|1
1624045910000|2021-06-18 19:51:50|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|0
1624045920000|2021-06-18 19:52:00|41500.6|41480.6|41504.9|41484.9|41504.9|41484.9|41500.6|41480.6|2
1624045930000|2021-06-18 19:52:10|41507|41487|41507|41487|41507|41487|41504.9|41484.9|0
1624045940000|2021-06-18 19:52:20|41504.9|41484.9|41507|41487|41507|41487|41504.9|41484.9|0
1624045950000|2021-06-18 19:52:30|41504.9|41484.9|41507.4|41487.4|41507.4|41487.4|41504.9|41484.9|0
1624045960000|2021-06-18 19:52:40|41505.2|41485.2|41522.7|41502.7|41522.7|41502.7|41505.2|41485.2|26
1624045970000|2021-06-18 19:52:50|41524.9|41504.9|41522.7|41502.7|41524.9|41504.9|41522.7|41502.7|0
1624045980000|2021-06-18 19:53:00|41524.9|41504.9|41522.7|41502.7|41524.9|41504.9|41522.7|41502.7|0
1624045990000|2021-06-18 19:53:10|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|0
1624046010000|2021-06-18 19:53:30|41522.7|41502.7|41524.9|41504.9|41524.9|41504.9|41522.7|41502.7|0
1624046020000|2021-06-18 19:53:40|41527|41507|41527|41507|41527|41507|41524.9|41504.9|0
1624046030000|2021-06-18 19:53:50|41524.9|41504.9|41527|41507|41527|41507|41524.9|41504.9|0
1624046040000|2021-06-18 19:54:00|41524.9|41504.9|41529.9|41509.9|41529.9|41509.9|41524.9|41504.9|2
1624046070000|2021-06-18 19:54:30|41532|41512|41529.9|41509.9|41532|41512|41529.9|41509.9|0
1624046080000|2021-06-18 19:54:40|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|1
1624046090000|2021-06-18 19:54:50|41528.1|41508.1|41515.6|41495.6|41528.1|41508.1|41513.4|41493.4|11
1624046100000|2021-06-18 19:55:00|41513.4|41493.4|41505.9|41485.9|41513.4|41493.4|41505.6|41485.6|6
1624046110000|2021-06-18 19:55:10|41505.6|41485.6|41505.6|41485.6|41509.9|41489.9|41505.6|41485.6|0
1624046140000|2021-06-18 19:55:40|41507.7|41487.7|41504.5|41484.5|41507.7|41487.7|41504.5|41484.5|12
1624046160000|2021-06-18 19:56:00|41502.4|41482.4|41497.7|41477.7|41502.4|41482.4|41497.7|41477.7|5
1624046170000|2021-06-18 19:56:10|41499.9|41479.9|41500.2|41480.2|41500.2|41480.2|41495.6|41475.6|0
1624046190000|2021-06-18 19:56:30|41497.7|41477.7|41500.2|41480.2|41500.2|41480.2|41497.7|41477.7|1
1624046210000|2021-06-18 19:56:50|41499.9|41479.9|41500.2|41480.2|41500.2|41480.2|41497.7|41477.7|1
1624046220000|2021-06-18 19:57:00|41502.7|41482.7|41500.2|41480.2|41502.7|41482.7|41500.2|41480.2|0
1624046230000|2021-06-18 19:57:10|41498.1|41478.1|41500.2|41480.2|41500.2|41480.2|41498.1|41478.1|3
1624046250000|2021-06-18 19:57:30|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|0
1624046260000|2021-06-18 19:57:40|41504.9|41484.9|41510.6|41490.6|41510.6|41490.6|41504.9|41484.9|10
1624046270000|2021-06-18 19:57:50|41513.1|41493.1|41513.5|41493.5|41513.5|41493.5|41513.1|41493.1|0
1624046280000|2021-06-18 19:58:00|41515.6|41495.6|41515.6|41495.6|41517.7|41497.7|41515.6|41495.6|0
1624046290000|2021-06-18 19:58:10|41517.7|41497.7|41512.7|41492.7|41517.7|41497.7|41512.7|41492.7|2
1624046300000|2021-06-18 19:58:20|41514.9|41494.9|41512.7|41492.7|41517.4|41497.4|41512.7|41492.7|0
1624046310000|2021-06-18 19:58:30|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|0
1624046320000|2021-06-18 19:58:40|41515.2|41495.2|41515.2|41495.2|41515.2|41495.2|41515.2|41495.2|1
1624046330000|2021-06-18 19:58:50|41513.1|41493.1|41512.7|41492.7|41515.2|41495.2|41512.7|41492.7|0
1624046340000|2021-06-18 19:59:00|41510.6|41490.6|41507.7|41487.7|41510.6|41490.6|41507.7|41487.7|4
1624046350000|2021-06-18 19:59:10|41505.2|41485.2|41498.1|41478.1|41505.2|41485.2|41498.1|41478.1|2
1624046360000|2021-06-18 19:59:20|41500.2|41480.2|41483.5|41463.5|41500.2|41480.2|41483.5|41463.5|20
1624046370000|2021-06-18 19:59:30|41483.1|41463.1|41470.6|41450.6|41483.1|41463.1|41470.6|41450.6|15
1624046380000|2021-06-18 19:59:40|41469.9|41449.9|41460.6|41440.6|41469.9|41449.9|41460.6|41440.6|6
1624046390000|2021-06-18 19:59:50|41460.2|41440.2|41443.1|41423.1|41460.2|41440.2|41443.1|41423.1|19
1624046400000|2021-06-18 20:00:00|41442.4|41422.4|41445.6|41425.6|41445.6|41425.6|41440.2|41420.2|23
1624046410000|2021-06-18 20:00:10|||||||||4
1624046420000|2021-06-18 20:00:20|41446|41426|41452.7|41432.7|41452.7|41432.7|41446|41426|1
1624046430000|2021-06-18 20:00:30|41450.6|41430.6|41450.6|41430.6|41455.6|41435.6|41450.6|41430.6|3
1624046440000|2021-06-18 20:00:40|41450.2|41430.2|41450.6|41430.6|41450.6|41430.6|41450.2|41430.2|4
1624046450000|2021-06-18 20:00:50|41448.1|41428.1|41447.7|41427.7|41448.1|41428.1|41447.7|41427.7|6
1624046460000|2021-06-18 20:01:00|41443.1|41423.1|41440.6|41420.6|41443.1|41423.1|41440.6|41420.6|0
1624046470000|2021-06-18 20:01:10|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|2
1624046480000|2021-06-18 20:01:20|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|0
1624046490000|2021-06-18 20:01:30|41445.6|41425.6|41453.1|41433.1|41453.1|41433.1|41445.6|41425.6|8
1624046510000|2021-06-18 20:01:50|41455.2|41435.2|41453.1|41433.1|41455.2|41435.2|41453.1|41433.1|1
1624046520000|2021-06-18 20:02:00|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|4
1624046530000|2021-06-18 20:02:10|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|7
1624046540000|2021-06-18 20:02:20|||||||||2
1624046550000|2021-06-18 20:02:30|41450.2|41430.2|41450.2|41430.2|41452.4|41432.4|41450.2|41430.2|1
1624046560000|2021-06-18 20:02:40|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41447.7|41427.7|6
1624046580000|2021-06-18 20:03:00|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|1
1624046590000|2021-06-18 20:03:10|41443.1|41423.1|41447.7|41427.7|41447.7|41427.7|41443.1|41423.1|2
1624046600000|2021-06-18 20:03:20|41448.1|41428.1|41450.6|41430.6|41450.6|41430.6|41448.1|41428.1|5
1624046610000|2021-06-18 20:03:30|41452.7|41432.7|41450.6|41430.6|41452.7|41432.7|41450.6|41430.6|0
1624046620000|2021-06-18 20:03:40|||||||||2
1624046630000|2021-06-18 20:03:50|41452.7|41432.7|41450.6|41430.6|41452.7|41432.7|41450.6|41430.6|2
1624046640000|2021-06-18 20:04:00|41452.7|41432.7|41455.6|41435.6|41455.6|41435.6|41450.6|41430.6|3
1624046650000|2021-06-18 20:04:10|||||||||1
1624046660000|2021-06-18 20:04:20|41455.2|41435.2|41455.6|41435.6|41455.6|41435.6|41455.2|41435.2|2
1624046670000|2021-06-18 20:04:30|||||||||2
1624046680000|2021-06-18 20:04:40|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|0
1624046700000|2021-06-18 20:05:00|41459.9|41439.9|41467.7|41447.7|41469.9|41449.9|41459.9|41439.9|7
1624046710000|2021-06-18 20:05:10|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|0
1624046720000|2021-06-18 20:05:20|41467.7|41447.7|41475.2|41455.2|41475.2|41455.2|41467.7|41447.7|9
1624046740000|2021-06-18 20:05:40|41465.6|41445.6|41462.7|41442.7|41465.6|41445.6|41462.7|41442.7|12
1624046750000|2021-06-18 20:05:50|41460.6|41440.6|41455.6|41435.6|41460.6|41440.6|41455.6|41435.6|0
1624046760000|2021-06-18 20:06:00|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|1
1624046780000|2021-06-18 20:06:20|41455.6|41435.6|41458.1|41438.1|41458.1|41438.1|41455.6|41435.6|1
1624046790000|2021-06-18 20:06:30|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|1
1624046800000|2021-06-18 20:06:40|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|0
1624046810000|2021-06-18 20:06:50|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|3
1624046830000|2021-06-18 20:07:10|41455.6|41435.6|41455.6|41435.6|41457.7|41437.7|41455.6|41435.6|4
1624046840000|2021-06-18 20:07:20|41457.7|41437.7|41460.2|41440.2|41460.2|41440.2|41455.6|41435.6|15
1624046850000|2021-06-18 20:07:30|||||||||4
1624046900000|2021-06-18 20:08:20|41458.1|41438.1|41445.2|41425.2|41458.1|41438.1|41445.2|41425.2|9
1624046910000|2021-06-18 20:08:30|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|0
1624046920000|2021-06-18 20:08:40|41441|41421|41441|41421|41441|41421|41438.5|41418.5|1
1624046930000|2021-06-18 20:08:50|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|0
1624046940000|2021-06-18 20:09:00|41441|41421|41440.6|41420.6|41441|41421|41438.5|41418.5|4
1624046950000|2021-06-18 20:09:10|||||||||4
1624046970000|2021-06-18 20:09:30|41438.5|41418.5|41440.6|41420.6|41440.6|41420.6|41438.5|41418.5|0
1624046980000|2021-06-18 20:09:40|41438.5|41418.5|41438.5|41418.5|41440.6|41420.6|41438.5|41418.5|3
1624046990000|2021-06-18 20:09:50|41438.1|41418.1|41422.7|41402.7|41438.1|41418.1|41422.7|41402.7|8
1624047000000|2021-06-18 20:10:00|41420.2|41400.2|41417|41397|41420.2|41400.2|41417|41397|8
1624047010000|2021-06-18 20:10:10|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|2
1624047030000|2021-06-18 20:10:30|||||||||1
1624047050000|2021-06-18 20:10:50|||||||||1
1624047060000|2021-06-18 20:11:00|41417|41397|41417.7|41397.7|41417.7|41397.7|41417|41397|9
1624047070000|2021-06-18 20:11:10|||||||||2
1624047100000|2021-06-18 20:11:40|41419.9|41399.9|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|3
1624047110000|2021-06-18 20:11:50|41420.2|41400.2|41420.6|41400.6|41422.7|41402.7|41420.2|41400.2|1
1624047120000|2021-06-18 20:12:00|41422.7|41402.7|41425.2|41405.2|41425.2|41405.2|41422.7|41402.7|0
1624047170000|2021-06-18 20:12:50|||||||||2
1624047180000|2021-06-18 20:13:00|||||||||6
1624047190000|2021-06-18 20:13:10|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|1
1624047200000|2021-06-18 20:13:20|41425.2|41405.2|41420.6|41400.6|41425.2|41405.2|41420.6|41400.6|3
1624047210000|2021-06-18 20:13:30|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41420.6|41400.6|1
1624047240000|2021-06-18 20:14:00|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|4
1624047260000|2021-06-18 20:14:20|41424.9|41404.9|41422.7|41402.7|41425.2|41405.2|41422.7|41402.7|2
1624047270000|2021-06-18 20:14:30|41423.1|41403.1|41425.2|41405.2|41425.2|41405.2|41423.1|41403.1|0
1624047280000|2021-06-18 20:14:40|41424.9|41404.9|41422.7|41402.7|41424.9|41404.9|41422.7|41402.7|0
1624047290000|2021-06-18 20:14:50|41423.1|41403.1|41425.2|41405.2|41425.2|41405.2|41423.1|41403.1|1
1624047330000|2021-06-18 20:15:30|||||||||5
1624047380000|2021-06-18 20:16:20|41424.5|41404.5|41422.4|41402.4|41424.5|41404.5|41422.4|41402.4|2
1624047390000|2021-06-18 20:16:30|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|2
1624047400000|2021-06-18 20:16:40|||||||||1
1624047430000|2021-06-18 20:17:10|41420.2|41400.2|41420.2|41400.2|41420.2|41400.2|41420.2|41400.2|2
1624047440000|2021-06-18 20:17:20|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|0
1624047450000|2021-06-18 20:17:30|||||||||7
1624047620000|2021-06-18 20:20:20|41420.2|41400.2|41422.4|41402.4|41422.4|41402.4|41420.2|41400.2|8
1624047660000|2021-06-18 20:21:00|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|0
1624047700000|2021-06-18 20:21:40|||||||||1
1624047730000|2021-06-18 20:22:10|||||||||2
1624047780000|2021-06-18 20:23:00|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|0
1624047860000|2021-06-18 20:24:20|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|0
1624047880000|2021-06-18 20:24:40|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|1
1624047890000|2021-06-18 20:24:50|||||||||3
1624047910000|2021-06-18 20:25:10|||||||||1
1624047920000|2021-06-18 20:25:20|||||||||1
1624047980000|2021-06-18 20:26:20|||||||||1
1624047990000|2021-06-18 20:26:30|41387.7|41367.7|41372.4|41352.4|41387.7|41367.7|41372.4|41352.4|19
1624048000000|2021-06-18 20:26:40|||||||||1
1624048010000|2021-06-18 20:26:50|41372|41352|41371.7|41351.7|41372|41352|41371.7|41351.7|2
1624048020000|2021-06-18 20:27:00|41365.2|41345.2|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|3
1624048030000|2021-06-18 20:27:10|||||||||4
1624048040000|2021-06-18 20:27:20|41377.7|41357.7|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|8
1624048050000|2021-06-18 20:27:30|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|13
1624048080000|2021-06-18 20:28:00|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|4
1624048090000|2021-06-18 20:28:10|41384.9|41364.9|41377.7|41357.7|41384.9|41364.9|41377.7|41357.7|8
1624048110000|2021-06-18 20:28:30|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|5
1624048120000|2021-06-18 20:28:40|||||||||5
1624048130000|2021-06-18 20:28:50|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|2
1624048140000|2021-06-18 20:29:00|41372.7|41352.7|41373.1|41353.1|41373.5|41353.5|41372.7|41352.7|1
1624048150000|2021-06-18 20:29:10|41373.5|41353.5|41372.8|41352.8|41373.5|41353.5|41372.8|41352.8|3
1624048170000|2021-06-18 20:29:30|41368.1|41348.1|41367.8|41347.8|41368.1|41348.1|41367.8|41347.8|0
1624048200000|2021-06-18 20:30:00|41367.4|41347.4|41365.3|41345.3|41367.4|41347.4|41365.3|41345.3|12
1624048210000|2021-06-18 20:30:10|41366|41346|41372.4|41352.4|41372.4|41352.4|41366|41346|0
1624048220000|2021-06-18 20:30:20|41366.3|41346.3|41372.8|41352.8|41372.8|41352.8|41366.3|41346.3|2
1624048240000|2021-06-18 20:30:40|||||||||1
1624048250000|2021-06-18 20:30:50|||||||||2
1624048280000|2021-06-18 20:31:20|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|0
1624048290000|2021-06-18 20:31:30|41375.3|41355.3|41373.1|41353.1|41375.3|41355.3|41373.1|41353.1|1
1624048310000|2021-06-18 20:31:50|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|0
1624048320000|2021-06-18 20:32:00|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|41373.1|41353.1|1
1624048330000|2021-06-18 20:32:10|41372.8|41352.8|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|1
1624048340000|2021-06-18 20:32:20|41367.8|41347.8|41372.8|41352.8|41372.8|41352.8|41367.8|41347.8|6
1624048370000|2021-06-18 20:32:50|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|8
1624048380000|2021-06-18 20:33:00|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|5
1624048410000|2021-06-18 20:33:30|41362.4|41342.4|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|0
1624048420000|2021-06-18 20:33:40|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|2
1624048430000|2021-06-18 20:33:50|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|1
1624048440000|2021-06-18 20:34:00|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|2
1624048470000|2021-06-18 20:34:30|41363.1|41343.1|41363.1|41343.1|41363.1|41343.1|41363.1|41343.1|4
1624048480000|2021-06-18 20:34:40|41362|41342|41335.3|41315.3|41362|41342|41335.3|41315.3|12
1624048490000|2021-06-18 20:34:50|41334.9|41314.9|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|2
1624048500000|2021-06-18 20:35:00|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|0
1624048510000|2021-06-18 20:35:10|41342|41322|41347.8|41327.8|41347.8|41327.8|41342|41322|4
1624048520000|2021-06-18 20:35:20|41349.9|41329.9|41360.3|41340.3|41360.3|41340.3|41349.9|41329.9|4
1624048530000|2021-06-18 20:35:30|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|4
1624048540000|2021-06-18 20:35:40|41363.1|41343.1|41363.1|41343.1|41363.1|41343.1|41363.1|41343.1|2
1624048550000|2021-06-18 20:35:50|41370.6|41350.6|41372.8|41352.8|41372.8|41352.8|41370.6|41350.6|1
1624048560000|2021-06-18 20:36:00|41377.4|41357.4|41377.8|41357.8|41377.8|41357.8|41377.4|41357.4|0
1624048580000|2021-06-18 20:36:20|41379.9|41359.9|41380.3|41360.3|41380.3|41360.3|41379.9|41359.9|1
1624048600000|2021-06-18 20:36:40|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|2
1624048620000|2021-06-18 20:37:00|41380.3|41360.3|41379.9|41359.9|41380.3|41360.3|41377.8|41357.8|11
1624048630000|2021-06-18 20:37:10|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|1
1624048640000|2021-06-18 20:37:20|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|1
1624048660000|2021-06-18 20:37:40|||||||||1
1624048670000|2021-06-18 20:37:50|||||||||1
1624048690000|2021-06-18 20:38:10|||||||||2
1624048700000|2021-06-18 20:38:20|41377|41357|41374.9|41354.9|41377|41357|41374.9|41354.9|0
1624048710000|2021-06-18 20:38:30|41375.3|41355.3|41372.8|41352.8|41375.3|41355.3|41372.8|41352.8|4
1624048730000|2021-06-18 20:38:50|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.3|41350.3|1
1624048750000|2021-06-18 20:39:10|41370.3|41350.3|41363.1|41343.1|41370.3|41350.3|41363.1|41343.1|2
1624048780000|2021-06-18 20:39:40|41362.8|41342.8|41362.4|41342.4|41362.8|41342.8|41362.4|41342.4|1
1624048790000|2021-06-18 20:39:50|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|1
1624048810000|2021-06-18 20:40:10|41357.4|41337.4|41344.9|41324.9|41357.4|41337.4|41344.9|41324.9|7
1624048820000|2021-06-18 20:40:20|41344.5|41324.5|41342.4|41322.4|41344.5|41324.5|41342.4|41322.4|0
1624048830000|2021-06-18 20:40:30|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|2
1624048850000|2021-06-18 20:40:50|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|2
1624048860000|2021-06-18 20:41:00|41335.3|41315.3|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|3
1624048870000|2021-06-18 20:41:10|41335.3|41315.3|41314.9|41294.9|41335.3|41315.3|41314.9|41294.9|18
1624048880000|2021-06-18 20:41:20|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|4
1624048890000|2021-06-18 20:41:30|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|5
1624048900000|2021-06-18 20:41:40|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|2
1624048910000|2021-06-18 20:41:50|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|1
1624048930000|2021-06-18 20:42:10|41307.8|41287.8|41305.3|41285.3|41307.8|41287.8|41305.3|41285.3|5
1624048940000|2021-06-18 20:42:20|41301|41281|41303.1|41283.1|41303.1|41283.1|41300.6|41280.6|11
1624048950000|2021-06-18 20:42:30|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|1
1624048960000|2021-06-18 20:42:40|41305.6|41285.6|41310.6|41290.6|41310.6|41290.6|41305.6|41285.6|2
1624048980000|2021-06-18 20:43:00|41311|41291|41311|41291|41311|41291|41311|41291|3
1624048990000|2021-06-18 20:43:10|41310.6|41290.6|41310.3|41290.3|41310.6|41290.6|41310.3|41290.3|4
1624049010000|2021-06-18 20:43:30|41314.9|41294.9|41310.3|41290.3|41314.9|41294.9|41310.3|41290.3|1
1624049030000|2021-06-18 20:43:50|41310.6|41290.6|41307.8|41287.8|41314.9|41294.9|41307.8|41287.8|2
1624049040000|2021-06-18 20:44:00|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|41312.8|41292.8|3
1624049070000|2021-06-18 20:44:30|||||||||1
1624049080000|2021-06-18 20:44:40|||||||||1
1624049100000|2021-06-18 20:45:00|||||||||4
1624049110000|2021-06-18 20:45:10|41315.6|41295.6|41318.1|41298.1|41318.1|41298.1|41315.6|41295.6|10
1624049120000|2021-06-18 20:45:20|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|0
1624049130000|2021-06-18 20:45:30|||||||||2
1624049140000|2021-06-18 20:45:40|41319.9|41299.9|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|6
1624049170000|2021-06-18 20:46:10|41317.4|41297.4|41312.4|41292.4|41317.4|41297.4|41312.4|41292.4|3
1624049180000|2021-06-18 20:46:20|41312.8|41292.8|41312.8|41292.8|41312.8|41292.8|41312.8|41292.8|0
1624049220000|2021-06-18 20:47:00|||||||||1
1624049240000|2021-06-18 20:47:20|41313.1|41293.1|41315.3|41295.3|41315.3|41295.3|41313.1|41293.1|0
1624049270000|2021-06-18 20:47:50|||||||||1
1624049290000|2021-06-18 20:48:10|||||||||1
1624049300000|2021-06-18 20:48:20|||||||||3
1624049320000|2021-06-18 20:48:40|||||||||3
1624049330000|2021-06-18 20:48:50|41312.8|41292.8|41312.8|41292.8|41312.8|41292.8|41312.8|41292.8|0
1624049340000|2021-06-18 20:49:00|||||||||2
1624049350000|2021-06-18 20:49:10|41312.4|41292.4|41310.3|41290.3|41312.4|41292.4|41310.3|41290.3|3
1624049360000|2021-06-18 20:49:20|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|1
1624049370000|2021-06-18 20:49:30|41302.8|41282.8|41300.3|41280.3|41302.8|41282.8|41300.3|41280.3|7
1624049380000|2021-06-18 20:49:40|||||||||1
1624049390000|2021-06-18 20:49:50|41302.8|41282.8|41300.3|41280.3|41302.8|41282.8|41300.3|41280.3|3
1624049400000|2021-06-18 20:50:00|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|3
1624049430000|2021-06-18 20:50:30|||||||||1
1624049440000|2021-06-18 20:50:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|3
1624049470000|2021-06-18 20:51:10|||||||||1
1624049480000|2021-06-18 20:51:20|||||||||3
1624049490000|2021-06-18 20:51:30|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|5
1624049500000|2021-06-18 20:51:40|41297|41277|41297.8|41277.8|41297.8|41277.8|41297|41277|1
1624049520000|2021-06-18 20:52:00|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41297.8|41277.8|7
1624049530000|2021-06-18 20:52:10|41302.8|41282.8|41310.6|41290.6|41310.6|41290.6|41302.8|41282.8|1
1624049540000|2021-06-18 20:52:20|41308.1|41288.1|41310.6|41290.6|41310.6|41290.6|41308.1|41288.1|1
1624049560000|2021-06-18 20:52:40|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1624049590000|2021-06-18 20:53:10|||||||||4
1624049600000|2021-06-18 20:53:20|41307.8|41287.8|41297.8|41277.8|41307.8|41287.8|41297.8|41277.8|11
1624049610000|2021-06-18 20:53:30|||||||||3
1624049630000|2021-06-18 20:53:50|41298.1|41278.1|41300.3|41280.3|41300.3|41280.3|41298.1|41278.1|0
1624049640000|2021-06-18 20:54:00|||||||||2
1624049650000|2021-06-18 20:54:10|||||||||1
1624049670000|2021-06-18 20:54:30|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|7
1624049700000|2021-06-18 20:55:00|41297.8|41277.8|41295.3|41275.3|41297.8|41277.8|41295.3|41275.3|7
1624049710000|2021-06-18 20:55:10|41292.8|41272.8|41287.4|41267.4|41292.8|41272.8|41287.4|41267.4|11
1624049720000|2021-06-18 20:55:20|41282.4|41262.4|41282|41262|41282.4|41262.4|41282|41262|15
1624049730000|2021-06-18 20:55:30|||||||||1
1624049760000|2021-06-18 20:56:00|||||||||1
1624049770000|2021-06-18 20:56:10|41282.8|41262.8|41294.9|41274.9|41294.9|41274.9|41282.8|41262.8|8
1624049780000|2021-06-18 20:56:20|41294.5|41274.5|41292.4|41272.4|41294.5|41274.5|41292.4|41272.4|0
1624049810000|2021-06-18 20:56:50|41292.8|41272.8|41292.4|41272.4|41292.8|41272.8|41292.4|41272.4|1
1624049830000|2021-06-18 20:57:10|41290.3|41270.3|41286|41266|41290.3|41270.3|41286|41266|1
1624049850000|2021-06-18 20:57:30|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|4
1624049870000|2021-06-18 20:57:50|41287.4|41267.4|41280.3|41260.3|41287.4|41267.4|41279.9|41259.9|9
1624049880000|2021-06-18 20:58:00|||||||||1
1624049910000|2021-06-18 20:58:30|41284.9|41264.9|41287.8|41267.8|41287.8|41267.8|41284.9|41264.9|1
1624049930000|2021-06-18 20:58:50|41289.9|41269.9|41290.6|41270.6|41290.6|41270.6|41289.9|41269.9|0
1624049940000|2021-06-18 20:59:00|41291|41271|41293.1|41273.1|41293.1|41273.1|41291|41271|0
1624049950000|2021-06-18 20:59:10|||||||||3
1624049960000|2021-06-18 20:59:20|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|7
1624049970000|2021-06-18 20:59:30|41286|41266|41290.3|41270.3|41290.3|41270.3|41286|41266|12
1624049980000|2021-06-18 20:59:40|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|0
1624049990000|2021-06-18 20:59:50|||||||||2
1624226400000|2021-06-20 22:00:00|41334.7|41314.7|41385|41365|41392.2|41372.2|41334.7|41314.7|65
1624226410000|2021-06-20 22:00:10|41387.5|41367.5|41396.1|41376.1|41396.1|41376.1|41387.5|41367.5|120
1624226420000|2021-06-20 22:00:20|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|79
1624226430000|2021-06-20 22:00:30|||||||||18
1624226440000|2021-06-20 22:00:40|||||||||9
1624226450000|2021-06-20 22:00:50|41396.1|41376.1|41388.6|41368.6|41396.1|41376.1|41386.4|41366.4|7
1624226460000|2021-06-20 22:01:00|41386.4|41366.4|41398.9|41378.9|41398.9|41378.9|41383.9|41363.9|30
1624226470000|2021-06-20 22:01:10|||||||||5
1624226480000|2021-06-20 22:01:20|41398.3|41378.3|41393.9|41373.9|41398.3|41378.3|41393.9|41373.9|2
1624226490000|2021-06-20 22:01:30|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|4
1624226500000|2021-06-20 22:01:40|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|0
1624226520000|2021-06-20 22:02:00|41391.4|41371.4|41393.9|41373.9|41393.9|41373.9|41391.4|41371.4|0
1624226530000|2021-06-20 22:02:10|41393.6|41373.6|41391.4|41371.4|41396.1|41376.1|41391.4|41371.4|1
1624226540000|2021-06-20 22:02:20|||||||||8
1624226560000|2021-06-20 22:02:40|41391.1|41371.1|41390.8|41370.8|41391.1|41371.1|41390.8|41370.8|0
1624226570000|2021-06-20 22:02:50|41388.9|41368.9|41391.4|41371.4|41391.4|41371.4|41388.9|41368.9|1
1624226580000|2021-06-20 22:03:00|41391.1|41371.1|41388.6|41368.6|41391.1|41371.1|41386.4|41366.4|6
1624226590000|2021-06-20 22:03:10|41403.6|41383.6|41406.4|41386.4|41406.4|41386.4|41403.6|41383.6|25
1624226600000|2021-06-20 22:03:20|41408.6|41388.6|41383.6|41363.6|41408.6|41388.6|41383.6|41363.6|7
1624226610000|2021-06-20 22:03:30|41384.1|41364.1|41396.1|41376.1|41396.4|41376.4|41384.1|41364.1|8
1624226620000|2021-06-20 22:03:40|41395.8|41375.8|41393.6|41373.6|41395.8|41375.8|41393.6|41373.6|2
1624226640000|2021-06-20 22:04:00|41391.1|41371.1|41388.3|41368.3|41391.1|41371.1|41388|41368|3
1624226650000|2021-06-20 22:04:10|41385.8|41365.8|41388.6|41368.6|41388.6|41368.6|41385.8|41365.8|1
1624226660000|2021-06-20 22:04:20|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|0
1624226670000|2021-06-20 22:04:30|||||||||1
1624226680000|2021-06-20 22:04:40|41391.6|41371.6|41396.1|41376.1|41396.1|41376.1|41391.6|41371.6|2
1624226690000|2021-06-20 22:04:50|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|2
1624226700000|2021-06-20 22:05:00|41401.6|41381.6|41408.6|41388.6|41408.6|41388.6|41401.6|41381.6|1
1624226710000|2021-06-20 22:05:10|41410.8|41390.8|41411.1|41391.1|41411.1|41391.1|41408.3|41388.3|1
1624226720000|2021-06-20 22:05:20|41413.3|41393.3|41410.8|41390.8|41413.3|41393.3|41408.3|41388.3|2
1624226730000|2021-06-20 22:05:30|41411.1|41391.1|41410.8|41390.8|41413.3|41393.3|41410.8|41390.8|3
1624226740000|2021-06-20 22:05:40|41413.3|41393.3|41413.3|41393.3|41413.3|41393.3|41413.3|41393.3|2
1624226760000|2021-06-20 22:06:00|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|8
1624226790000|2021-06-20 22:06:30|41413.6|41393.6|41408.3|41388.3|41413.6|41393.6|41408.3|41388.3|2
1624226800000|2021-06-20 22:06:40|41408.6|41388.6|41413.6|41393.6|41413.6|41393.6|41408.6|41388.6|9
1624226810000|2021-06-20 22:06:50|41413.9|41393.9|41418.3|41398.3|41418.3|41398.3|41413.9|41393.9|2
1624226820000|2021-06-20 22:07:00|41418.6|41398.6|41418.3|41398.3|41418.6|41398.6|41418.3|41398.3|1
1624226830000|2021-06-20 22:07:10|41418.6|41398.6|41421.4|41401.4|41421.4|41401.4|41418.6|41398.6|6
1624226840000|2021-06-20 22:07:20|41423.6|41403.6|41425.8|41405.8|41425.8|41405.8|41423.6|41403.6|1
1624226850000|2021-06-20 22:07:30|41423.6|41403.6|41426.1|41406.1|41426.1|41406.1|41423.6|41403.6|1
1624226860000|2021-06-20 22:07:40|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.3|41403.3|7
1624226870000|2021-06-20 22:07:50|41426.1|41406.1|41431.1|41411.1|41431.1|41411.1|41426.1|41406.1|4
1624226880000|2021-06-20 22:08:00|41428.6|41408.6|41423.6|41403.6|41428.6|41408.6|41423.6|41403.6|3
1624226890000|2021-06-20 22:08:10|41423.3|41403.3|41423.9|41403.9|41423.9|41403.9|41423.3|41403.3|3
1624226900000|2021-06-20 22:08:20|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.3|41403.3|9
1624226910000|2021-06-20 22:08:30|41423.3|41403.3|41401.1|41381.1|41423.3|41403.3|41401.1|41381.1|13
1624226920000|2021-06-20 22:08:40|41400.8|41380.8|41385.8|41365.8|41401.1|41381.1|41385.8|41365.8|17
1624226930000|2021-06-20 22:08:50|||||||||2
1624226940000|2021-06-20 22:09:00|41380.8|41360.8|41380.5|41360.5|41380.8|41360.8|41380.5|41360.5|7
1624226960000|2021-06-20 22:09:20|41378.3|41358.3|41373.9|41353.9|41378.3|41358.3|41373.6|41353.6|6
1624226970000|2021-06-20 22:09:30|41378.3|41358.3|41381.1|41361.1|41381.1|41361.1|41378.3|41358.3|2
1624226990000|2021-06-20 22:09:50|41383.9|41363.9|41391.6|41371.6|41393.9|41373.9|41383.9|41363.9|7
1624227000000|2021-06-20 22:10:00|41391.4|41371.4|41403.3|41383.3|41403.3|41383.3|41391.4|41371.4|3
1624227010000|2021-06-20 22:10:10|||||||||5
1624227020000|2021-06-20 22:10:20|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|1
1624227030000|2021-06-20 22:10:30|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|0
1624227040000|2021-06-20 22:10:40|41396.4|41376.4|41393.6|41373.6|41398.6|41378.6|41393.6|41373.6|11
1624227050000|2021-06-20 22:10:50|41395.8|41375.8|41388.6|41368.6|41396.1|41376.1|41388.6|41368.6|4
1624227060000|2021-06-20 22:11:00|41390.8|41370.8|41385.5|41365.5|41391.1|41371.1|41385.5|41365.5|8
1624227070000|2021-06-20 22:11:10|41383.3|41363.3|41383.3|41363.3|41383.3|41363.3|41383|41363|2
1624227090000|2021-06-20 22:11:30|41383|41363|41376.1|41356.1|41383|41363|41376.1|41356.1|5
1624227100000|2021-06-20 22:11:40|41375.5|41355.5|41365.8|41345.8|41375.5|41355.5|41365.8|41345.8|7
1624227110000|2021-06-20 22:11:50|41366.1|41346.1|41366.1|41346.1|41366.1|41346.1|41363.9|41343.9|0
1624227120000|2021-06-20 22:12:00|41363.9|41343.9|41355.8|41335.8|41366.1|41346.1|41351.9|41331.9|9
1624227140000|2021-06-20 22:12:20|41355.5|41335.5|41351.1|41331.1|41355.5|41335.5|41351.1|41331.1|29
1624227150000|2021-06-20 22:12:30|41350.8|41330.8|41350.8|41330.8|41350.8|41330.8|41350.8|41330.8|1
1624227160000|2021-06-20 22:12:40|41350.5|41330.5|41347.7|41327.7|41350.5|41330.5|41347.7|41327.7|5
1624227170000|2021-06-20 22:12:50|41345.2|41325.2|41342.5|41322.5|41345.2|41325.2|41342.5|41322.5|6
1624227180000|2021-06-20 22:13:00|41343|41323|41343|41323|41343|41323|41340.8|41320.8|8
1624227190000|2021-06-20 22:13:10|41345.2|41325.2|41348.3|41328.3|41348.3|41328.3|41345.2|41325.2|9
1624227200000|2021-06-20 22:13:20|41353|41333|41357.7|41337.7|41357.7|41337.7|41353|41333|3
1624227210000|2021-06-20 22:13:30|41360|41340|41360.5|41340.5|41362.7|41342.7|41357.7|41337.7|6
1624227220000|2021-06-20 22:13:40|||||||||3
1624227230000|2021-06-20 22:13:50|41362.7|41342.7|41365.5|41345.5|41365.5|41345.5|41362.7|41342.7|2
1624227240000|2021-06-20 22:14:00|41367.7|41347.7|41365.5|41345.5|41367.7|41347.7|41365.5|41345.5|0
1624227260000|2021-06-20 22:14:20|41367.8|41347.8|41368.3|41348.3|41370.8|41350.8|41367.8|41347.8|7
1624227270000|2021-06-20 22:14:30|41368|41348|41365.8|41345.8|41368|41348|41365.8|41345.8|0
1624227280000|2021-06-20 22:14:40|41363.6|41343.6|41363.3|41343.3|41363.6|41343.6|41363.3|41343.3|1
1624227300000|2021-06-20 22:15:00|41361.1|41341.1|41361.1|41341.1|41363.6|41343.6|41361.1|41341.1|1
1624227330000|2021-06-20 22:15:30|41363.3|41343.3|41361.1|41341.1|41365.8|41345.8|41361.1|41341.1|0
1624227340000|2021-06-20 22:15:40|41361.4|41341.4|41367.8|41347.8|41368|41348|41361.4|41341.4|1
1624227360000|2021-06-20 22:16:00|41365.5|41345.5|41368|41348|41368|41348|41365.5|41345.5|0
1624227370000|2021-06-20 22:16:10|||||||||1
1624227380000|2021-06-20 22:16:20|||||||||5
1624227420000|2021-06-20 22:17:00|41368.3|41348.3|41375.3|41355.3|41375.3|41355.3|41368.3|41348.3|3
1624227430000|2021-06-20 22:17:10|41377.8|41357.8|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|3
1624227460000|2021-06-20 22:17:40|41380.5|41360.5|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|4
1624227470000|2021-06-20 22:17:50|41378|41358|41378|41358|41380.3|41360.3|41378|41358|0
1624227480000|2021-06-20 22:18:00|41380.3|41360.3|41378|41358|41380.3|41360.3|41378|41358|0
1624227490000|2021-06-20 22:18:10|41380.3|41360.3|41378|41358|41380.3|41360.3|41378|41358|0
1624227500000|2021-06-20 22:18:20|41380.3|41360.3|41380.5|41360.5|41380.5|41360.5|41380.3|41360.3|0
1624227520000|2021-06-20 22:18:40|41381.6|41361.6|41393.3|41373.3|41393.3|41373.3|41381.6|41361.6|6
1624227530000|2021-06-20 22:18:50|41395.5|41375.5|41390.5|41370.5|41395.5|41375.5|41390.5|41370.5|0
1624227540000|2021-06-20 22:19:00|41388|41368|41388|41368|41388|41368|41388|41368|0
1624227550000|2021-06-20 22:19:10|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|1
1624227570000|2021-06-20 22:19:30|41396.6|41376.6|41402.8|41382.8|41410.5|41390.5|41396.6|41376.6|25
1624227580000|2021-06-20 22:19:40|||||||||1
1624227590000|2021-06-20 22:19:50|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|0
1624227610000|2021-06-20 22:20:10|41402.8|41382.8|41405|41385|41405|41385|41402.8|41382.8|5
1624227620000|2021-06-20 22:20:20|41405.5|41385.5|41407.8|41387.8|41407.8|41387.8|41405.5|41385.5|2
1624227640000|2021-06-20 22:20:40|||||||||1
1624227650000|2021-06-20 22:20:50|||||||||2
1624227700000|2021-06-20 22:21:40|||||||||1
1624227760000|2021-06-20 22:22:40|41410|41390|41407.8|41387.8|41410|41390|41407.8|41387.8|1
1624227780000|2021-06-20 22:23:00|41410.3|41390.3|41408|41388|41410.3|41390.3|41408|41388|7
1624227790000|2021-06-20 22:23:10|41410.3|41390.3|41408|41388|41410.3|41390.3|41408|41388|1
1624227810000|2021-06-20 22:23:30|||||||||4
1624227840000|2021-06-20 22:24:00|||||||||1
1624227990000|2021-06-20 22:26:30|||||||||1
1624228000000|2021-06-20 22:26:40|41410.5|41390.5|41410.5|41390.5|41412.8|41392.8|41410.5|41390.5|4
1624228010000|2021-06-20 22:26:50|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|1
1624228020000|2021-06-20 22:27:00|41410.5|41390.5|41410.5|41390.5|41412.8|41392.8|41410.5|41390.5|0
1624228030000|2021-06-20 22:27:10|41412.8|41392.8|41410.5|41390.5|41412.8|41392.8|41410.5|41390.5|0
1624228050000|2021-06-20 22:27:30|41412.8|41392.8|41410.5|41390.5|41412.8|41392.8|41410.5|41390.5|0
1624228060000|2021-06-20 22:27:40|41412.8|41392.8|41410.3|41390.3|41412.8|41392.8|41410.3|41390.3|1
1624228080000|2021-06-20 22:28:00|41413|41393|41412.8|41392.8|41413|41393|41412.8|41392.8|5
1624228100000|2021-06-20 22:28:20|41413|41393|41413|41393|41415.3|41395.3|41413|41393|1
1624228120000|2021-06-20 22:28:40|41415.3|41395.3|41418.3|41398.3|41418.3|41398.3|41415.3|41395.3|5
1624228150000|2021-06-20 22:29:10|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|0
1624228160000|2021-06-20 22:29:20|41418.3|41398.3|41418.3|41398.3|41420.5|41400.5|41418.3|41398.3|0
1624228170000|2021-06-20 22:29:30|41420.5|41400.5|41418.3|41398.3|41420.5|41400.5|41418.3|41398.3|0
1624228180000|2021-06-20 22:29:40|41418|41398|41418|41398|41418|41398|41418|41398|0
1624228200000|2021-06-20 22:30:00|41418.3|41398.3|41420.5|41400.5|41420.5|41400.5|41418.3|41398.3|2
1624228210000|2021-06-20 22:30:10|41423|41403|41423|41403|41423|41403|41423|41403|2
1624228220000|2021-06-20 22:30:20|41425.3|41405.3|41430.3|41410.3|41430.3|41410.3|41425.3|41405.3|2
1624228230000|2021-06-20 22:30:30|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|3
1624228250000|2021-06-20 22:30:50|41433|41413|41433|41413|41433|41413|41433|41413|0
1624228260000|2021-06-20 22:31:00|41432.8|41412.8|41433|41413|41433|41413|41432.8|41412.8|2
1624228270000|2021-06-20 22:31:10|41432.8|41412.8|41432.8|41412.8|41433|41413|41430.3|41410.3|3
1624228280000|2021-06-20 22:31:20|41433|41413|41435.3|41415.3|41435.3|41415.3|41433|41413|0
1624228290000|2021-06-20 22:31:30|||||||||1
1624228310000|2021-06-20 22:31:50|41433|41413|41433|41413|41433|41413|41433|41413|2
1624228320000|2021-06-20 22:32:00|||||||||2
1624228330000|2021-06-20 22:32:10|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|2
1624228340000|2021-06-20 22:32:20|41435.8|41415.8|41445.5|41425.5|41445.5|41425.5|41435.8|41415.8|13
1624228350000|2021-06-20 22:32:30|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|1
1624228360000|2021-06-20 22:32:40|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|1
1624228370000|2021-06-20 22:32:50|41443|41423|41443|41423|41443|41423|41443|41423|10
1624228390000|2021-06-20 22:33:10|41438|41418|41420.8|41400.8|41438|41418|41418.6|41398.6|27
1624228400000|2021-06-20 22:33:20|41418.6|41398.6|41415.5|41395.5|41418.6|41398.6|41415.5|41395.5|1
1624228410000|2021-06-20 22:33:30|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|1
1624228420000|2021-06-20 22:33:40|41408|41388|41410.8|41390.8|41410.8|41390.8|41405.8|41385.8|1
1624228430000|2021-06-20 22:33:50|41415.5|41395.5|41415.8|41395.8|41415.8|41395.8|41415.5|41395.5|0
1624228440000|2021-06-20 22:34:00|41418|41398|41418|41398|41418|41398|41413.3|41393.3|3
1624228450000|2021-06-20 22:34:10|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|2
1624228460000|2021-06-20 22:34:20|41420.3|41400.3|41422.8|41402.8|41422.8|41402.8|41420.3|41400.3|2
1624228470000|2021-06-20 22:34:30|41425|41405|41425.3|41405.3|41425.3|41405.3|41422.8|41402.8|12
1624228480000|2021-06-20 22:34:40|41423|41403|41422.8|41402.8|41423|41403|41422.8|41402.8|4
1624228490000|2021-06-20 22:34:50|41423|41403|41425.3|41405.3|41425.3|41405.3|41423|41403|0
1624228500000|2021-06-20 22:35:00|41423|41403|41427.8|41407.8|41427.8|41407.8|41423|41403|3
1624228510000|2021-06-20 22:35:10|41430|41410|41430|41410|41430|41410|41427.8|41407.8|0
1624228520000|2021-06-20 22:35:20|41427.8|41407.8|41427.8|41407.8|41430|41410|41427.8|41407.8|2
1624228530000|2021-06-20 22:35:30|41430|41410|41430|41410|41430|41410|41427.8|41407.8|0
1624228540000|2021-06-20 22:35:40|41427.8|41407.8|41430.3|41410.3|41430.3|41410.3|41427.8|41407.8|3
1624228550000|2021-06-20 22:35:50|41427.8|41407.8|41428|41408|41428|41408|41427.8|41407.8|1
1624228560000|2021-06-20 22:36:00|41430.3|41410.3|41435|41415|41435|41415|41430.3|41410.3|3
1624228570000|2021-06-20 22:36:10|41432.8|41412.8|41432.8|41412.8|41435|41415|41432.8|41412.8|0
1624228580000|2021-06-20 22:36:20|41435|41415|41437.8|41417.8|41437.8|41417.8|41435|41415|4
1624228590000|2021-06-20 22:36:30|41438|41418|41442.8|41422.8|41442.8|41422.8|41438|41418|1
1624228600000|2021-06-20 22:36:40|41440.5|41420.5|41442.8|41422.8|41442.8|41422.8|41440.5|41420.5|1
1624228610000|2021-06-20 22:36:50|||||||||1
1624228620000|2021-06-20 22:37:00|41440.5|41420.5|41442.8|41422.8|41442.8|41422.8|41440.5|41420.5|1
1624228630000|2021-06-20 22:37:10|41440.5|41420.5|41447.8|41427.8|41447.8|41427.8|41440.5|41420.5|3
1624228640000|2021-06-20 22:37:20|41443|41423|41443|41423|41443|41423|41443|41423|1
1624228660000|2021-06-20 22:37:40|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|2
1624228680000|2021-06-20 22:38:00|41437.8|41417.8|41437.5|41417.5|41437.8|41417.8|41437.5|41417.5|0
1624228690000|2021-06-20 22:38:10|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435|41415|1
1624228700000|2021-06-20 22:38:20|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|1
1624228710000|2021-06-20 22:38:30|41437.8|41417.8|41440.5|41420.5|41440.5|41420.5|41437.8|41417.8|0
1624228720000|2021-06-20 22:38:40|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|0
1624228750000|2021-06-20 22:39:10|41445.8|41425.8|41460.3|41440.3|41473|41453|41445.8|41425.8|16
1624228760000|2021-06-20 22:39:20|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|1
1624228770000|2021-06-20 22:39:30|41455.5|41435.5|41457.8|41437.8|41457.8|41437.8|41455.5|41435.5|3
1624228780000|2021-06-20 22:39:40|41458|41438|41458|41438|41458|41438|41458|41438|10
1624228790000|2021-06-20 22:39:50|41458.6|41438.6|41473|41453|41477.5|41457.5|41458.6|41438.6|8
1624228800000|2021-06-20 22:40:00|||||||||2
1624228820000|2021-06-20 22:40:20|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|0
1624228830000|2021-06-20 22:40:30|41472.8|41452.8|41475.3|41455.3|41475.3|41455.3|41472.8|41452.8|0
1624228840000|2021-06-20 22:40:40|41475|41455|41472.8|41452.8|41475.3|41455.3|41472.8|41452.8|1
1624228850000|2021-06-20 22:40:50|41475.3|41455.3|41472.8|41452.8|41475.3|41455.3|41472.8|41452.8|2
1624228860000|2021-06-20 22:41:00|41475|41455|41473|41453|41475.3|41455.3|41473|41453|3
1624228880000|2021-06-20 22:41:20|41475.8|41455.8|41480.3|41460.3|41480.3|41460.3|41475.8|41455.8|3
1624228890000|2021-06-20 22:41:30|41482.8|41462.8|41487.5|41467.5|41487.5|41467.5|41482.8|41462.8|8
1624228900000|2021-06-20 22:41:40|41485|41465|41483|41463|41488|41468|41483|41463|5
1624228920000|2021-06-20 22:42:00|41485.3|41465.3|41482.8|41462.8|41485.3|41465.3|41482.8|41462.8|0
1624228930000|2021-06-20 22:42:10|41485|41465|41482.8|41462.8|41485|41465|41482.8|41462.8|4
1624228940000|2021-06-20 22:42:20|41486.1|41466.1|41488|41468|41490.5|41470.5|41486.1|41466.1|4
1624228950000|2021-06-20 22:42:30|41488.3|41468.3|41487.8|41467.8|41488.3|41468.3|41487.8|41467.8|1
1624228960000|2021-06-20 22:42:40|||||||||1
1624228980000|2021-06-20 22:43:00|41488|41468|41490.3|41470.3|41490.3|41470.3|41488|41468|1
1624228990000|2021-06-20 22:43:10|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|3
1624229000000|2021-06-20 22:43:20|41492.5|41472.5|41488|41468|41492.5|41472.5|41488|41468|0
1624229010000|2021-06-20 22:43:30|41492.8|41472.8|41488|41468|41492.8|41472.8|41488|41468|2
1624229030000|2021-06-20 22:43:50|41485.8|41465.8|41482.8|41462.8|41485.8|41465.8|41482.8|41462.8|1
1624229040000|2021-06-20 22:44:00|41480.5|41460.5|41482.8|41462.8|41482.8|41462.8|41480.5|41460.5|3
1624229050000|2021-06-20 22:44:10|41483|41463|41483|41463|41483|41463|41482.8|41462.8|0
1624229060000|2021-06-20 22:44:20|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41483|41463|0
1624229070000|2021-06-20 22:44:30|41482.8|41462.8|41485.3|41465.3|41485.3|41465.3|41482.8|41462.8|3
1624229090000|2021-06-20 22:44:50|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|0
1624229100000|2021-06-20 22:45:00|41485.3|41465.3|41482.8|41462.8|41485.3|41465.3|41482.8|41462.8|3
1624229110000|2021-06-20 22:45:10|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|0
1624229130000|2021-06-20 22:45:30|||||||||1
1624229140000|2021-06-20 22:45:40|||||||||2
1624229150000|2021-06-20 22:45:50|41483.1|41463.1|41485.3|41465.3|41485.3|41465.3|41482.8|41462.8|9
1624229160000|2021-06-20 22:46:00|41485.6|41465.6|41485.3|41465.3|41487.8|41467.8|41485.3|41465.3|1
1624229170000|2021-06-20 22:46:10|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|0
1624229180000|2021-06-20 22:46:20|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|1
1624229190000|2021-06-20 22:46:30|41485.6|41465.6|41487.8|41467.8|41487.8|41467.8|41485.6|41465.6|0
1624229200000|2021-06-20 22:46:40|41485.6|41465.6|41487.8|41467.8|41487.8|41467.8|41485.6|41465.6|0
1624229210000|2021-06-20 22:46:50|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|3
1624229220000|2021-06-20 22:47:00|41490.6|41470.6|41497.8|41477.8|41497.8|41477.8|41490.6|41470.6|3
1624229230000|2021-06-20 22:47:10|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|11
1624229250000|2021-06-20 22:47:30|41490.8|41470.8|41495.3|41475.3|41495.3|41475.3|41490.8|41470.8|0
1624229260000|2021-06-20 22:47:40|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|3
1624229280000|2021-06-20 22:48:00|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|0
1624229290000|2021-06-20 22:48:10|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|0
1624229300000|2021-06-20 22:48:20|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|0
1624229310000|2021-06-20 22:48:30|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|0
1624229320000|2021-06-20 22:48:40|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|0
1624229340000|2021-06-20 22:49:00|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|1
1624229350000|2021-06-20 22:49:10|41490.3|41470.3|41488.1|41468.1|41490.3|41470.3|41488.1|41468.1|0
1624229360000|2021-06-20 22:49:20|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|0
1624229370000|2021-06-20 22:49:30|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|0
1624229400000|2021-06-20 22:50:00|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|0
1624229420000|2021-06-20 22:50:20|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|5
1624229440000|2021-06-20 22:50:40|41492.8|41472.8|41490.3|41470.3|41492.8|41472.8|41490.3|41470.3|4
1624229450000|2021-06-20 22:50:50|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|0
1624229460000|2021-06-20 22:51:00|41487.5|41467.5|41488.1|41468.1|41488.1|41468.1|41487.5|41467.5|1
1624229500000|2021-06-20 22:51:40|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|0
1624229510000|2021-06-20 22:51:50|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1624229530000|2021-06-20 22:52:10|41485.8|41465.8|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|2
1624229540000|2021-06-20 22:52:20|41483.3|41463.3|41485.6|41465.6|41487.8|41467.8|41483.3|41463.3|2
1624229550000|2021-06-20 22:52:30|41485.8|41465.8|41495.3|41475.3|41495.3|41475.3|41485.6|41465.6|3
1624229560000|2021-06-20 22:52:40|41493.1|41473.1|41490.3|41470.3|41495.3|41475.3|41490.3|41470.3|3
1624229570000|2021-06-20 22:52:50|41487.8|41467.8|41485.3|41465.3|41487.8|41467.8|41483.1|41463.1|2
1624229580000|2021-06-20 22:53:00|41483.1|41463.1|41480.3|41460.3|41485.3|41465.3|41480.3|41460.3|5
1624229590000|2021-06-20 22:53:10|41480|41460|41480.3|41460.3|41480.3|41460.3|41480|41460|5
1624229610000|2021-06-20 22:53:30|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|1
1624229620000|2021-06-20 22:53:40|||||||||1
1624229630000|2021-06-20 22:53:50|41487.2|41467.2|41490.3|41470.3|41490.3|41470.3|41487.2|41467.2|2
1624229660000|2021-06-20 22:54:20|41494.7|41474.7|41493.1|41473.1|41495.3|41475.3|41493.1|41473.1|4
1624229670000|2021-06-20 22:54:30|41495.3|41475.3|41495.3|41475.3|41495.3|41475.3|41492.8|41472.8|1
1624229680000|2021-06-20 22:54:40|41497.8|41477.8|41498.1|41478.1|41498.1|41478.1|41497.8|41477.8|2
1624229690000|2021-06-20 22:54:50|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|0
1624229700000|2021-06-20 22:55:00|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41497.8|41477.8|0
1624229710000|2021-06-20 22:55:10|41500.3|41480.3|41498.1|41478.1|41500.3|41480.3|41498.1|41478.1|3
1624229720000|2021-06-20 22:55:20|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.3|41480.3|3
1624229730000|2021-06-20 22:55:30|||||||||4
1624229740000|2021-06-20 22:55:40|41498.3|41478.3|41498.1|41478.1|41498.3|41478.3|41498.1|41478.1|0
1624229750000|2021-06-20 22:55:50|41497.8|41477.8|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|0
1624229760000|2021-06-20 22:56:00|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|4
1624229770000|2021-06-20 22:56:10|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|0
1624229800000|2021-06-20 22:56:40|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|3
1624229810000|2021-06-20 22:56:50|41500.6|41480.6|41502.8|41482.8|41502.8|41482.8|41500.6|41480.6|0
1624229820000|2021-06-20 22:57:00|41500.6|41480.6|41502.8|41482.8|41502.8|41482.8|41500.6|41480.6|0
1624229830000|2021-06-20 22:57:10|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|1
1624229860000|2021-06-20 22:57:40|41507.5|41487.5|41507.8|41487.8|41507.8|41487.8|41507.5|41487.5|2
1624229910000|2021-06-20 22:58:30|41505.6|41485.6|41503.1|41483.1|41505.6|41485.6|41503.1|41483.1|0
1624229940000|2021-06-20 22:59:00|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|2
1624229970000|2021-06-20 22:59:30|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|0
1624230000000|2021-06-20 23:00:00|41502.8|41482.8|41512.8|41492.8|41512.8|41492.8|41502.8|41482.8|12
1624230010000|2021-06-20 23:00:10|41512.5|41492.5|41505.6|41485.6|41512.5|41492.5|41502.8|41482.8|2
1624230020000|2021-06-20 23:00:20|41505.3|41485.3|41502.8|41482.8|41505.3|41485.3|41502.8|41482.8|1
1624230040000|2021-06-20 23:00:40|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1624230050000|2021-06-20 23:00:50|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41498.3|41478.3|0
1624230070000|2021-06-20 23:01:10|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|6
1624230080000|2021-06-20 23:01:20|41495.6|41475.6|41485.6|41465.6|41495.6|41475.6|41485.6|41465.6|1
1624230090000|2021-06-20 23:01:30|41483.1|41463.1|41487.8|41467.8|41487.8|41467.8|41483.1|41463.1|0
1624230100000|2021-06-20 23:01:40|41487.5|41467.5|41485.3|41465.3|41487.5|41467.5|41485.3|41465.3|0
1624230110000|2021-06-20 23:01:50|41483.1|41463.1|41482.8|41462.8|41485.3|41465.3|41482.8|41462.8|1
1624230120000|2021-06-20 23:02:00|41480.6|41460.6|41472.8|41452.8|41480.6|41460.6|41468.3|41448.3|29
1624230130000|2021-06-20 23:02:10|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|0
1624230140000|2021-06-20 23:02:20|41470.3|41450.3|41468.3|41448.3|41473.1|41453.1|41468.1|41448.1|1
1624230150000|2021-06-20 23:02:30|41470.6|41450.6|41473.1|41453.1|41473.1|41453.1|41470.6|41450.6|0
1624230160000|2021-06-20 23:02:40|||||||||1
1624230170000|2021-06-20 23:02:50|||||||||2
1624230180000|2021-06-20 23:03:00|41470.8|41450.8|41470.6|41450.6|41470.8|41450.8|41470.6|41450.6|1
1624230190000|2021-06-20 23:03:10|41472.5|41452.5|41463.1|41443.1|41472.5|41452.5|41463.1|41443.1|6
1624230200000|2021-06-20 23:03:20|41460.3|41440.3|41460.3|41440.3|41460.3|41440.3|41460.3|41440.3|6
1624230210000|2021-06-20 23:03:30|41455.3|41435.3|41453.1|41433.1|41455.3|41435.3|41453.1|41433.1|6
1624230220000|2021-06-20 23:03:40|||||||||1
1624230230000|2021-06-20 23:03:50|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|2
1624230240000|2021-06-20 23:04:00|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|0
1624230250000|2021-06-20 23:04:10|||||||||3
1624230270000|2021-06-20 23:04:30|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|3
1624230280000|2021-06-20 23:04:40|41448.6|41428.6|41448.3|41428.3|41451.1|41431.1|41448.3|41428.3|1
1624230290000|2021-06-20 23:04:50|41450.6|41430.6|41450.8|41430.8|41451.1|41431.1|41450.6|41430.6|1
1624230300000|2021-06-20 23:05:00|41450.6|41430.6|41448.3|41428.3|41450.8|41430.8|41448.3|41428.3|1
1624230310000|2021-06-20 23:05:10|41452.8|41432.8|41450.6|41430.6|41453.1|41433.1|41450.6|41430.6|0
1624230320000|2021-06-20 23:05:20|41452.8|41432.8|41450.6|41430.6|41452.8|41432.8|41450.6|41430.6|0
1624230330000|2021-06-20 23:05:30|41450.8|41430.8|41453.3|41433.3|41453.3|41433.3|41450.6|41430.6|0
1624230350000|2021-06-20 23:05:50|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|1
1624230360000|2021-06-20 23:06:00|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|0
1624230380000|2021-06-20 23:06:20|41453.1|41433.1|41448.3|41428.3|41453.1|41433.1|41448.3|41428.3|2
1624230390000|2021-06-20 23:06:30|41446.1|41426.1|41445.8|41425.8|41446.1|41426.1|41445.8|41425.8|2
1624230420000|2021-06-20 23:07:00|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|1
1624230470000|2021-06-20 23:07:50|41438.6|41418.6|41440.8|41420.8|41440.8|41420.8|41438.6|41418.6|0
1624230480000|2021-06-20 23:08:00|41438.6|41418.6|41443.1|41423.1|41443.1|41423.1|41438.6|41418.6|1
1624230510000|2021-06-20 23:08:30|41443.3|41423.3|41442.8|41422.8|41445.6|41425.6|41440.6|41420.6|1
1624230520000|2021-06-20 23:08:40|41440.6|41420.6|41443.1|41423.1|41443.1|41423.1|41440.6|41420.6|0
1624230530000|2021-06-20 23:08:50|41440.6|41420.6|41442.8|41422.8|41442.8|41422.8|41440.6|41420.6|1
1624230540000|2021-06-20 23:09:00|41440.6|41420.6|41443.1|41423.1|41443.1|41423.1|41440.6|41420.6|0
1624230550000|2021-06-20 23:09:10|41442.8|41422.8|41442.8|41422.8|41443.1|41423.1|41440.6|41420.6|0
1624230560000|2021-06-20 23:09:20|41443.1|41423.1|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|3
1624230570000|2021-06-20 23:09:30|41441.1|41421.1|41442.8|41422.8|41443.3|41423.3|41440.6|41420.6|2
1624230580000|2021-06-20 23:09:40|41440.6|41420.6|41438.1|41418.1|41440.6|41420.6|41438.1|41418.1|0
1624230590000|2021-06-20 23:09:50|||||||||1
1624230600000|2021-06-20 23:10:00|41440.6|41420.6|41443.1|41423.1|41443.1|41423.1|41440.6|41420.6|1
1624230610000|2021-06-20 23:10:10|41445.3|41425.3|41443.1|41423.1|41445.3|41425.3|41443.1|41423.1|0
1624230620000|2021-06-20 23:10:20|41445.3|41425.3|41443.3|41423.3|41445.6|41425.6|41443.1|41423.1|0
1624230630000|2021-06-20 23:10:30|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|0
1624230640000|2021-06-20 23:10:40|41443.3|41423.3|41445.6|41425.6|41445.6|41425.6|41443.3|41423.3|0
1624230650000|2021-06-20 23:10:50|41447.8|41427.8|41448.1|41428.1|41448.1|41428.1|41447.8|41427.8|3
1624230660000|2021-06-20 23:11:00|41450.3|41430.3|41450.8|41430.8|41453.1|41433.1|41448.1|41428.1|3
1624230670000|2021-06-20 23:11:10|41448.6|41428.6|41453.1|41433.1|41453.1|41433.1|41448.6|41428.6|1
1624230680000|2021-06-20 23:11:20|41455.3|41435.3|41458.1|41438.1|41458.1|41438.1|41455.3|41435.3|2
1624230690000|2021-06-20 23:11:30|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|4
1624230700000|2021-06-20 23:11:40|41466.1|41446.1|41473.1|41453.1|41473.1|41453.1|41466.1|41446.1|3
1624230720000|2021-06-20 23:12:00|41473.3|41453.3|41475|41455|41475|41455|41472.8|41452.8|3
1624230730000|2021-06-20 23:12:10|41472.8|41452.8|41472.8|41452.8|41475|41455|41472.8|41452.8|1
1624230750000|2021-06-20 23:12:30|41475.6|41455.6|41477.8|41457.8|41477.8|41457.8|41475.6|41455.6|1
1624230760000|2021-06-20 23:12:40|41475.6|41455.6|41475.6|41455.6|41477.8|41457.8|41475.6|41455.6|0
1624230770000|2021-06-20 23:12:50|41477.8|41457.8|41480.6|41460.6|41480.6|41460.6|41477.8|41457.8|0
1624230790000|2021-06-20 23:13:10|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|0
1624230800000|2021-06-20 23:13:20|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|0
1624230830000|2021-06-20 23:13:50|41475.8|41455.8|41470|41450|41475.8|41455.8|41470|41450|0
1624230850000|2021-06-20 23:14:10|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|1
1624230870000|2021-06-20 23:14:30|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|2
1624230880000|2021-06-20 23:14:40|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|0
1624230900000|2021-06-20 23:15:00|41470.3|41450.3|41467.8|41447.8|41470.6|41450.6|41467.8|41447.8|1
1624230910000|2021-06-20 23:15:10|41470|41450|41467.8|41447.8|41470|41450|41467.8|41447.8|0
1624230920000|2021-06-20 23:15:20|41470|41450|41470.6|41450.6|41470.6|41450.6|41470|41450|1
1624230930000|2021-06-20 23:15:30|41470.8|41450.8|41470.6|41450.6|41470.8|41450.8|41470.6|41450.6|1
1624230940000|2021-06-20 23:15:40|41470|41450|41467.8|41447.8|41470|41450|41467.8|41447.8|0
1624230950000|2021-06-20 23:15:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1624230960000|2021-06-20 23:16:00|41467.5|41447.5|41468.3|41448.3|41468.3|41448.3|41465.6|41445.6|0
1624230970000|2021-06-20 23:16:10|41470.6|41450.6|41475.8|41455.8|41475.8|41455.8|41470.6|41450.6|2
1624230980000|2021-06-20 23:16:20|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|1
1624231000000|2021-06-20 23:16:40|41480.6|41460.6|41483.1|41463.1|41483.1|41463.1|41480.6|41460.6|1
1624231010000|2021-06-20 23:16:50|41485.3|41465.3|41485.6|41465.6|41485.6|41465.6|41485.3|41465.3|0
1624231020000|2021-06-20 23:17:00|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|0
1624231030000|2021-06-20 23:17:10|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1624231040000|2021-06-20 23:17:20|41487.8|41467.8|41488.1|41468.1|41488.1|41468.1|41487.8|41467.8|3
1624231080000|2021-06-20 23:18:00|||||||||1
1624231090000|2021-06-20 23:18:10|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|41488.1|41468.1|4
1624231110000|2021-06-20 23:18:30|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|2
1624231120000|2021-06-20 23:18:40|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|1
1624231130000|2021-06-20 23:18:50|||||||||2
1624231140000|2021-06-20 23:19:00|41487.8|41467.8|41488.1|41468.1|41488.1|41468.1|41487.8|41467.8|2
1624231150000|2021-06-20 23:19:10|||||||||2
1624231160000|2021-06-20 23:19:20|41490.6|41470.6|41490.9|41470.9|41490.9|41470.9|41490.6|41470.6|4
1624231170000|2021-06-20 23:19:30|41491.1|41471.1|41498.1|41478.1|41498.1|41478.1|41490.9|41470.9|2
1624231180000|2021-06-20 23:19:40|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|0
1624231190000|2021-06-20 23:19:50|41502.8|41482.8|41503.1|41483.1|41503.1|41483.1|41502.8|41482.8|3
1624231200000|2021-06-20 23:20:00|41505.6|41485.6|41505.9|41485.9|41505.9|41485.9|41505.3|41485.3|3
1624231210000|2021-06-20 23:20:10|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|1
1624231220000|2021-06-20 23:20:20|41505.9|41485.9|41508.4|41488.4|41508.4|41488.4|41505.9|41485.9|3
1624231230000|2021-06-20 23:20:30|41510.6|41490.6|41513.1|41493.1|41513.1|41493.1|41510.6|41490.6|0
1624231240000|2021-06-20 23:20:40|41510.9|41490.9|41515.3|41495.3|41515.3|41495.3|41510.9|41490.9|1
1624231250000|2021-06-20 23:20:50|41513.1|41493.1|41527.8|41507.8|41527.8|41507.8|41513.1|41493.1|4
1624231260000|2021-06-20 23:21:00|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41523.4|41503.4|2
1624231270000|2021-06-20 23:21:10|41523.4|41503.4|41523.1|41503.1|41528.1|41508.1|41523.1|41503.1|4
1624231280000|2021-06-20 23:21:20|41520.6|41500.6|41530.6|41510.6|41530.6|41510.6|41520.6|41500.6|8
1624231290000|2021-06-20 23:21:30|41530.9|41510.9|41538.1|41518.1|41538.1|41518.1|41530.9|41510.9|4
1624231300000|2021-06-20 23:21:40|41540.6|41520.6|41545.3|41525.3|41545.3|41525.3|41540.6|41520.6|2
1624231310000|2021-06-20 23:21:50|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|3
1624231320000|2021-06-20 23:22:00|41540.9|41520.9|41535.6|41515.6|41540.9|41520.9|41535.6|41515.6|7
1624231340000|2021-06-20 23:22:20|41533.4|41513.4|41535.6|41515.6|41535.6|41515.6|41533.4|41513.4|2
1624231350000|2021-06-20 23:22:30|41533.4|41513.4|41538.6|41518.6|41538.6|41518.6|41533.4|41513.4|6
1624231360000|2021-06-20 23:22:40|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|0
1624231370000|2021-06-20 23:22:50|41541.1|41521.1|41541.1|41521.1|41543.6|41523.6|41541.1|41521.1|1
1624231380000|2021-06-20 23:23:00|41543.4|41523.4|41543.1|41523.1|41545.9|41525.9|41543.1|41523.1|6
1624231390000|2021-06-20 23:23:10|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|1
1624231400000|2021-06-20 23:23:20|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|0
1624231420000|2021-06-20 23:23:40|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|4
1624231450000|2021-06-20 23:24:10|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|1
1624231460000|2021-06-20 23:24:20|41542.8|41522.8|41540.6|41520.6|41542.8|41522.8|41540.6|41520.6|2
1624231480000|2021-06-20 23:24:40|||||||||2
1624231500000|2021-06-20 23:25:00|||||||||1
1624231510000|2021-06-20 23:25:10|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|7
1624231520000|2021-06-20 23:25:20|41535.6|41515.6|41527.8|41507.8|41535.6|41515.6|41527.8|41507.8|4
1624231530000|2021-06-20 23:25:30|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|1
1624231540000|2021-06-20 23:25:40|41530|41510|41530|41510|41530|41510|41530|41510|0
1624231570000|2021-06-20 23:26:10|41532.5|41512.5|41530.3|41510.3|41532.5|41512.5|41530.3|41510.3|0
1624231590000|2021-06-20 23:26:30|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|4
1624231600000|2021-06-20 23:26:40|||||||||1
1624231610000|2021-06-20 23:26:50|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|0
1624231620000|2021-06-20 23:27:00|41523.6|41503.6|41518.1|41498.1|41523.6|41503.6|41518.1|41498.1|3
1624231640000|2021-06-20 23:27:20|41513.6|41493.6|41513.4|41493.4|41513.6|41493.6|41513.4|41493.4|5
1624231650000|2021-06-20 23:27:30|41513.6|41493.6|41516.1|41496.1|41516.1|41496.1|41513.6|41493.6|0
1624231660000|2021-06-20 23:27:40|41518.4|41498.4|41520.6|41500.6|41523.4|41503.4|41518.4|41498.4|1
1624231670000|2021-06-20 23:27:50|41525.6|41505.6|41530.3|41510.3|41530.3|41510.3|41525.6|41505.6|4
1624231680000|2021-06-20 23:28:00|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|6
1624231690000|2021-06-20 23:28:10|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|0
1624231710000|2021-06-20 23:28:30|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|1
1624231720000|2021-06-20 23:28:40|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|0
1624231730000|2021-06-20 23:28:50|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|0
1624231740000|2021-06-20 23:29:00|41518.4|41498.4|41518.4|41498.4|41520.6|41500.6|41518.4|41498.4|0
1624231750000|2021-06-20 23:29:10|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41518.4|41498.4|0
1624231760000|2021-06-20 23:29:20|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|0
1624231770000|2021-06-20 23:29:30|41518.6|41498.6|41523.1|41503.1|41523.1|41503.1|41518.4|41498.4|2
1624231780000|2021-06-20 23:29:40|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|0
1624231800000|2021-06-20 23:30:00|41525.6|41505.6|41527.8|41507.8|41527.8|41507.8|41525.6|41505.6|1
1624231860000|2021-06-20 23:31:00|41530.3|41510.3|41527.8|41507.8|41530.3|41510.3|41525.6|41505.6|1
1624231870000|2021-06-20 23:31:10|41528.1|41508.1|41525.6|41505.6|41530.6|41510.6|41525.6|41505.6|1
1624231880000|2021-06-20 23:31:20|41523.4|41503.4|41528.1|41508.1|41528.1|41508.1|41523.4|41503.4|0
1624231890000|2021-06-20 23:31:30|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|0
1624231910000|2021-06-20 23:31:50|||||||||1
1624231920000|2021-06-20 23:32:00|41528.1|41508.1|41530.3|41510.3|41530.3|41510.3|41528.1|41508.1|5
1624231930000|2021-06-20 23:32:10|41532.2|41512.2|41578.4|41558.4|41578.6|41558.6|41532.2|41512.2|40
1624231940000|2021-06-20 23:32:20|41578.1|41558.1|41565.6|41545.6|41578.1|41558.1|41565.6|41545.6|35
1624231950000|2021-06-20 23:32:30|41565|41545|41560.6|41540.6|41565|41545|41560.6|41540.6|1
1624231960000|2021-06-20 23:32:40|41562.8|41542.8|41560.6|41540.6|41562.8|41542.8|41560.6|41540.6|3
1624231970000|2021-06-20 23:32:50|41563.1|41543.1|41562.8|41542.8|41565.3|41545.3|41562.8|41542.8|5
1624231980000|2021-06-20 23:33:00|41562.5|41542.5|41558.1|41538.1|41562.5|41542.5|41558.1|41538.1|2
1624232010000|2021-06-20 23:33:30|41557.8|41537.8|41560.6|41540.6|41560.6|41540.6|41557.8|41537.8|1
1624232020000|2021-06-20 23:33:40|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|1
1624232040000|2021-06-20 23:34:00|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1624232070000|2021-06-20 23:34:30|41562.8|41542.8|41572.5|41552.5|41572.5|41552.5|41560.6|41540.6|5
1624232080000|2021-06-20 23:34:40|41572.8|41552.8|41577.8|41557.8|41577.8|41557.8|41572.8|41552.8|1
1624232090000|2021-06-20 23:34:50|41572.8|41552.8|41575.6|41555.6|41575.6|41555.6|41572.8|41552.8|0
1624232100000|2021-06-20 23:35:00|||||||||1
1624232110000|2021-06-20 23:35:10|41578.1|41558.1|41575.6|41555.6|41578.1|41558.1|41575.6|41555.6|2
1624232130000|2021-06-20 23:35:30|41577.8|41557.8|41577.8|41557.8|41577.8|41557.8|41577.8|41557.8|1
1624232150000|2021-06-20 23:35:50|41577.5|41557.5|41573.1|41553.1|41577.8|41557.8|41573.1|41553.1|1
1624232160000|2021-06-20 23:36:00|41570.3|41550.3|41562.5|41542.5|41570.3|41550.3|41562.5|41542.5|8
1624232170000|2021-06-20 23:36:10|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|0
1624232180000|2021-06-20 23:36:20|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|1
1624232190000|2021-06-20 23:36:30|41565.3|41545.3|41563.1|41543.1|41565.3|41545.3|41563.1|41543.1|1
1624232220000|2021-06-20 23:37:00|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|1
1624232230000|2021-06-20 23:37:10|41560.6|41540.6|41557.8|41537.8|41560.6|41540.6|41557.8|41537.8|0
1624232240000|2021-06-20 23:37:20|41558.1|41538.1|41560.3|41540.3|41560.3|41540.3|41558.1|41538.1|1
1624232250000|2021-06-20 23:37:30|41557.8|41537.8|41555.6|41535.6|41557.8|41537.8|41555.6|41535.6|0
1624232270000|2021-06-20 23:37:50|41557.8|41537.8|41552.8|41532.8|41557.8|41537.8|41552.8|41532.8|1
1624232280000|2021-06-20 23:38:00|41550.6|41530.6|41548.1|41528.1|41552.8|41532.8|41548.1|41528.1|3
1624232300000|2021-06-20 23:38:20|41547.8|41527.8|41545.6|41525.6|41547.8|41527.8|41545.6|41525.6|1
1624232310000|2021-06-20 23:38:30|41543.4|41523.4|41540.9|41520.9|41545.6|41525.6|41540.9|41520.9|1
1624232320000|2021-06-20 23:38:40|41540.6|41520.6|41532.8|41512.8|41540.6|41520.6|41532.8|41512.8|2
1624232330000|2021-06-20 23:38:50|41530.3|41510.3|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|1
1624232340000|2021-06-20 23:39:00|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|3
1624232350000|2021-06-20 23:39:10|41532.8|41512.8|41535|41515|41535|41515|41532.8|41512.8|0
1624232360000|2021-06-20 23:39:20|41532.8|41512.8|41540.6|41520.6|41540.6|41520.6|41532.8|41512.8|4
1624232370000|2021-06-20 23:39:30|41542.8|41522.8|41542.8|41522.8|41543.1|41523.1|41538.1|41518.1|6
1624232380000|2021-06-20 23:39:40|41545.3|41525.3|41547.8|41527.8|41547.8|41527.8|41545.3|41525.3|0
1624232390000|2021-06-20 23:39:50|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|3
1624232410000|2021-06-20 23:40:10|41543.4|41523.4|41543.4|41523.4|41545.6|41525.6|41543.4|41523.4|0
1624232420000|2021-06-20 23:40:20|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41543.4|41523.4|0
1624232430000|2021-06-20 23:40:30|41542.8|41522.8|41540.6|41520.6|41545.6|41525.6|41540.6|41520.6|0
1624232440000|2021-06-20 23:40:40|||||||||1
1624232450000|2021-06-20 23:40:50|41538.4|41518.4|41533.6|41513.6|41538.4|41518.4|41533.6|41513.6|0
1624232460000|2021-06-20 23:41:00|41532.8|41512.8|41530.6|41510.6|41532.8|41512.8|41530.6|41510.6|1
1624232470000|2021-06-20 23:41:10|41533.1|41513.1|41530.6|41510.6|41533.1|41513.1|41530.6|41510.6|1
1624232490000|2021-06-20 23:41:30|41527.8|41507.8|41527.5|41507.5|41527.8|41507.8|41527.5|41507.5|3
1624232500000|2021-06-20 23:41:40|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|41527.5|41507.5|0
1624232510000|2021-06-20 23:41:50|||||||||2
1624232520000|2021-06-20 23:42:00|41525.6|41505.6|41523.1|41503.1|41525.6|41505.6|41523.1|41503.1|1
1624232540000|2021-06-20 23:42:20|41525.3|41505.3|41522.8|41502.8|41525.3|41505.3|41522.8|41502.8|2
1624232550000|2021-06-20 23:42:30|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|4
1624232560000|2021-06-20 23:42:40|41520.3|41500.3|41520.6|41500.6|41520.6|41500.6|41520.3|41500.3|0
1624232570000|2021-06-20 23:42:50|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|1
1624232580000|2021-06-20 23:43:00|||||||||2
1624232590000|2021-06-20 23:43:10|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|1
1624232600000|2021-06-20 23:43:20|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|0
1624232620000|2021-06-20 23:43:40|41520.9|41500.9|41523.1|41503.1|41523.1|41503.1|41518.4|41498.4|1
1624232630000|2021-06-20 23:43:50|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|5
1624232640000|2021-06-20 23:44:00|41522.5|41502.5|41528.1|41508.1|41528.1|41508.1|41520.3|41500.3|2
1624232650000|2021-06-20 23:44:10|41528.4|41508.4|41528.6|41508.6|41528.6|41508.6|41528.4|41508.4|1
1624232660000|2021-06-20 23:44:20|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|2
1624232670000|2021-06-20 23:44:30|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|2
1624232680000|2021-06-20 23:44:40|41528.1|41508.1|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|0
1624232690000|2021-06-20 23:44:50|||||||||3
1624232700000|2021-06-20 23:45:00|41528.1|41508.1|41523.1|41503.1|41528.1|41508.1|41523.1|41503.1|4
1624232710000|2021-06-20 23:45:10|41522.8|41502.8|41520.6|41500.6|41522.8|41502.8|41520.6|41500.6|3
1624232720000|2021-06-20 23:45:20|41520.3|41500.3|41520.6|41500.6|41520.6|41500.6|41520.3|41500.3|0
1624232730000|2021-06-20 23:45:30|41520.3|41500.3|41520.6|41500.6|41520.6|41500.6|41520.3|41500.3|0
1624232740000|2021-06-20 23:45:40|||||||||2
1624232750000|2021-06-20 23:45:50|41520.9|41500.9|41520.6|41500.6|41520.9|41500.9|41520.6|41500.6|0
1624232760000|2021-06-20 23:46:00|41518.1|41498.1|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|1
1624232770000|2021-06-20 23:46:10|41517.8|41497.8|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|0
1624232780000|2021-06-20 23:46:20|41517.8|41497.8|41518.1|41498.1|41518.1|41498.1|41517.8|41497.8|1
1624232800000|2021-06-20 23:46:40|41520.6|41500.6|41518.4|41498.4|41520.6|41500.6|41518.1|41498.1|4
1624232810000|2021-06-20 23:46:50|41522.8|41502.8|41525|41505|41525|41505|41522.8|41502.8|0
1624232820000|2021-06-20 23:47:00|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41520.6|41500.6|1
1624232830000|2021-06-20 23:47:10|41518.4|41498.4|41518.1|41498.1|41520.6|41500.6|41518.1|41498.1|1
1624232850000|2021-06-20 23:47:30|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|0
1624232860000|2021-06-20 23:47:40|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|4
1624232870000|2021-06-20 23:47:50|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|3
1624232880000|2021-06-20 23:48:00|41520.6|41500.6|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|0
1624232920000|2021-06-20 23:48:40|41513.4|41493.4|41513.1|41493.1|41513.4|41493.4|41513.1|41493.1|4
1624232930000|2021-06-20 23:48:50|41508.1|41488.1|41503.1|41483.1|41508.1|41488.1|41502.8|41482.8|7
1624232940000|2021-06-20 23:49:00|41500.9|41480.9|41500.3|41480.3|41500.9|41480.9|41500.3|41480.3|1
1624232950000|2021-06-20 23:49:10|41502.8|41482.8|41503.1|41483.1|41503.1|41483.1|41502.8|41482.8|1
1624232960000|2021-06-20 23:49:20|41500.6|41480.6|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|0
1624232970000|2021-06-20 23:49:30|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|1
1624232980000|2021-06-20 23:49:40|41500.9|41480.9|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|0
1624232990000|2021-06-20 23:49:50|41500.9|41480.9|41500.9|41480.9|41503.1|41483.1|41500.6|41480.6|4
1624233000000|2021-06-20 23:50:00|41503.1|41483.1|41495.9|41475.9|41503.1|41483.1|41495.9|41475.9|3
1624233020000|2021-06-20 23:50:20|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|1
1624233030000|2021-06-20 23:50:30|41500.9|41480.9|41503.4|41483.4|41503.4|41483.4|41500.6|41480.6|1
1624233040000|2021-06-20 23:50:40|41503.9|41483.9|41520.6|41500.6|41520.6|41500.6|41503.9|41483.9|0
1624233050000|2021-06-20 23:50:50|41522.8|41502.8|41525|41505|41525|41505|41522.8|41502.8|0
1624233060000|2021-06-20 23:51:00|41522.8|41502.8|41522.8|41502.8|41525|41505|41522.8|41502.8|0
1624233070000|2021-06-20 23:51:10|41525|41505|41522.8|41502.8|41525|41505|41522.8|41502.8|1
1624233080000|2021-06-20 23:51:20|41525|41505|41528.4|41508.4|41528.4|41508.4|41525|41505|5
1624233090000|2021-06-20 23:51:30|||||||||2
1624233100000|2021-06-20 23:51:40|41530.6|41510.6|41528.1|41508.1|41530.9|41510.9|41528.1|41508.1|2
1624233110000|2021-06-20 23:51:50|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|0
1624233150000|2021-06-20 23:52:30|41532.8|41512.8|41535.6|41515.6|41535.6|41515.6|41532.8|41512.8|4
1624233160000|2021-06-20 23:52:40|41537.8|41517.8|41532.8|41512.8|41537.8|41517.8|41532.8|41512.8|1
1624233170000|2021-06-20 23:52:50|41537.8|41517.8|41533.1|41513.1|41537.8|41517.8|41533.1|41513.1|1
1624233180000|2021-06-20 23:53:00|41535.3|41515.3|41533.1|41513.1|41535.3|41515.3|41533.1|41513.1|0
1624233190000|2021-06-20 23:53:10|41530.9|41510.9|41523.4|41503.4|41530.9|41510.9|41523.4|41503.4|3
1624233200000|2021-06-20 23:53:20|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|2
1624233220000|2021-06-20 23:53:40|41525.6|41505.6|41527.8|41507.8|41527.8|41507.8|41525.6|41505.6|1
1624233230000|2021-06-20 23:53:50|41523.4|41503.4|41522.8|41502.8|41523.4|41503.4|41522.8|41502.8|0
1624233290000|2021-06-20 23:54:50|||||||||2
1624233320000|2021-06-20 23:55:20|41520.6|41500.6|41520.6|41500.6|41522.8|41502.8|41520.6|41500.6|0
1624233330000|2021-06-20 23:55:30|41522.8|41502.8|41520.6|41500.6|41522.8|41502.8|41520.6|41500.6|0
1624233340000|2021-06-20 23:55:40|41522.8|41502.8|41520.6|41500.6|41522.8|41502.8|41520.6|41500.6|0
1624233350000|2021-06-20 23:55:50|||||||||1
1624233360000|2021-06-20 23:56:00|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|0
1624233390000|2021-06-20 23:56:30|41520.6|41500.6|41520.3|41500.3|41520.6|41500.6|41520.3|41500.3|1
1624233400000|2021-06-20 23:56:40|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|1
1624233410000|2021-06-20 23:56:50|41523.1|41503.1|41525.3|41505.3|41525.3|41505.3|41523.1|41503.1|4
1624233430000|2021-06-20 23:57:10|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|0
1624233450000|2021-06-20 23:57:30|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|0
1624233460000|2021-06-20 23:57:40|41530.6|41510.6|41528.4|41508.4|41530.6|41510.6|41528.4|41508.4|6
1624233470000|2021-06-20 23:57:50|41528.7|41508.7|41530.9|41510.9|41530.9|41510.9|41528.7|41508.7|0
1624233480000|2021-06-20 23:58:00|41533.4|41513.4|41535.3|41515.3|41535.6|41515.6|41533.1|41513.1|5
1624233490000|2021-06-20 23:58:10|41535.6|41515.6|41535.6|41515.6|41537.8|41517.8|41535.6|41515.6|2
1624233500000|2021-06-20 23:58:20|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|1
1624233520000|2021-06-20 23:58:40|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|0
1624233530000|2021-06-20 23:58:50|41532.5|41512.5|41527.8|41507.8|41532.5|41512.5|41527.8|41507.8|0
1624233540000|2021-06-20 23:59:00|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|0
1624233560000|2021-06-20 23:59:20|41521.2|41501.2|41523.4|41503.4|41523.4|41503.4|41521.2|41501.2|6
1624233580000|2021-06-20 23:59:40|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|1
1624233600000|2021-06-21 00:00:00|41525.3|41505.3|41510|41490|41525.3|41505.3|41510|41490|6
1624233610000|2021-06-21 00:00:10|41503.1|41483.1|41508.1|41488.1|41510.6|41490.6|41503.1|41483.1|6
1624233630000|2021-06-21 00:00:30|41503.4|41483.4|41501.2|41481.2|41503.4|41483.4|41501.2|41481.2|2
1624233640000|2021-06-21 00:00:40|41497.8|41477.8|41503.1|41483.1|41505.9|41485.9|41495.6|41475.6|19
1624233650000|2021-06-21 00:00:50|41505.3|41485.3|41508.1|41488.1|41508.1|41488.1|41505.3|41485.3|1
1624233660000|2021-06-21 00:01:00|41507.8|41487.8|41500.6|41480.6|41507.8|41487.8|41498.1|41478.1|18
1624233670000|2021-06-21 00:01:10|41502.8|41482.8|41510.3|41490.3|41510.6|41490.6|41502.8|41482.8|4
1624233680000|2021-06-21 00:01:20|41505.9|41485.9|41505.6|41485.6|41505.9|41485.9|41500.6|41480.6|2
1624233690000|2021-06-21 00:01:30|41503.1|41483.1|41500.6|41480.6|41505.6|41485.6|41500.6|41480.6|0
1624233700000|2021-06-21 00:01:40|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|5
1624233710000|2021-06-21 00:01:50|41510.6|41490.6|41511.2|41491.2|41513.9|41493.9|41510.6|41490.6|4
1624233720000|2021-06-21 00:02:00|41513.4|41493.4|41510.3|41490.3|41513.7|41493.7|41510.3|41490.3|1
1624233730000|2021-06-21 00:02:10|41510.6|41490.6|41528.1|41508.1|41528.1|41508.1|41510.6|41490.6|22
1624233740000|2021-06-21 00:02:20|41530.3|41510.3|41493.4|41473.4|41530.3|41510.3|41470.3|41450.3|11
1624233750000|2021-06-21 00:02:30|41495.6|41475.6|41502.6|41482.6|41502.6|41482.6|41495.6|41475.6|3
1624233760000|2021-06-21 00:02:40|41502.8|41482.8|41500.6|41480.6|41502.8|41482.8|41500.6|41480.6|0
1624233770000|2021-06-21 00:02:50|41502.8|41482.8|41498.4|41478.4|41502.8|41482.8|41498.4|41478.4|0
1624233780000|2021-06-21 00:03:00|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41498.4|41478.4|0
1624233790000|2021-06-21 00:03:10|41498.4|41478.4|41492.8|41472.8|41500.6|41480.6|41492.8|41472.8|5
1624233800000|2021-06-21 00:03:20|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41492.8|41472.8|2
1624233810000|2021-06-21 00:03:30|41495.3|41475.3|41482.8|41462.8|41495.3|41475.3|41480.9|41460.9|3
1624233820000|2021-06-21 00:03:40|41475.9|41455.9|41475.9|41455.9|41478.1|41458.1|41473.4|41453.4|2
1624233830000|2021-06-21 00:03:50|41473.4|41453.4|41478.1|41458.1|41478.1|41458.1|41473.1|41453.1|9
1624233840000|2021-06-21 00:04:00|41480.3|41460.3|41482.6|41462.6|41484.8|41464.8|41480.3|41460.3|2
1624233850000|2021-06-21 00:04:10|41482.8|41462.8|41485.1|41465.1|41487.3|41467.3|41482.6|41462.6|1
1624233860000|2021-06-21 00:04:20|41487.8|41467.8|41495.3|41475.3|41495.3|41475.3|41487.8|41467.8|2
1624233870000|2021-06-21 00:04:30|41497.6|41477.6|41495.3|41475.3|41497.6|41477.6|41495.3|41475.3|0
1624233880000|2021-06-21 00:04:40|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|0
1624233890000|2021-06-21 00:04:50|41492.8|41472.8|41490.6|41470.6|41493.4|41473.4|41490.6|41470.6|0
1624233900000|2021-06-21 00:05:00|41488.4|41468.4|41483.4|41463.4|41488.4|41468.4|41483.4|41463.4|1
1624233910000|2021-06-21 00:05:10|41480.9|41460.9|41477.8|41457.8|41480.9|41460.9|41470.6|41450.6|7
1624233920000|2021-06-21 00:05:20|41475.6|41455.6|41485.6|41465.6|41487.8|41467.8|41472.8|41452.8|7
1624233930000|2021-06-21 00:05:30|41485.3|41465.3|41495.6|41475.6|41495.6|41475.6|41482.6|41462.6|9
1624233940000|2021-06-21 00:05:40|41497.8|41477.8|41500.6|41480.6|41500.6|41480.6|41495.6|41475.6|2
1624233950000|2021-06-21 00:05:50|41498.4|41478.4|41510.3|41490.3|41512.6|41492.6|41498.4|41478.4|0
1624233960000|2021-06-21 00:06:00|41507.8|41487.8|41505.6|41485.6|41507.8|41487.8|41505.6|41485.6|2
1624233970000|2021-06-21 00:06:10|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41503.1|41483.1|2
1624233980000|2021-06-21 00:06:20|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41502.8|41482.8|4
1624233990000|2021-06-21 00:06:30|41505.9|41485.9|41510.6|41490.6|41512.8|41492.8|41505.9|41485.9|1
1624234000000|2021-06-21 00:06:40|41510.3|41490.3|41505.3|41485.3|41510.3|41490.3|41505.1|41485.1|1
1624234010000|2021-06-21 00:06:50|41503.1|41483.1|41500.6|41480.6|41503.1|41483.1|41500.6|41480.6|2
1624234020000|2021-06-21 00:07:00|41500.3|41480.3|41503.4|41483.4|41503.4|41483.4|41498.1|41478.1|2
1624234030000|2021-06-21 00:07:10|41503.7|41483.7|41503.1|41483.1|41505.9|41485.9|41503.1|41483.1|0
1624234040000|2021-06-21 00:07:20|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|2
1624234050000|2021-06-21 00:07:30|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1624234070000|2021-06-21 00:07:50|41505.3|41485.3|41505.6|41485.6|41505.6|41485.6|41505.3|41485.3|0
1624234080000|2021-06-21 00:08:00|41507.6|41487.6|41505.3|41485.3|41507.6|41487.6|41505.3|41485.3|1
1624234090000|2021-06-21 00:08:10|41505.1|41485.1|41500.6|41480.6|41505.1|41485.1|41500.6|41480.6|3
1624234100000|2021-06-21 00:08:20|41498.4|41478.4|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|0
1624234110000|2021-06-21 00:08:30|41495.9|41475.9|41502.8|41482.8|41502.8|41482.8|41495.9|41475.9|1
1624234120000|2021-06-21 00:08:40|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|1
1624234130000|2021-06-21 00:08:50|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41492.8|41472.8|16
1624234140000|2021-06-21 00:09:00|41497.6|41477.6|41497.8|41477.8|41497.8|41477.8|41497.6|41477.6|1
1624234150000|2021-06-21 00:09:10|41495.6|41475.6|41497.8|41477.8|41500.6|41480.6|41495.6|41475.6|2
1624234160000|2021-06-21 00:09:20|41498.1|41478.1|41502.6|41482.6|41502.6|41482.6|41498.1|41478.1|0
1624234170000|2021-06-21 00:09:30|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|0
1624234180000|2021-06-21 00:09:40|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|0
1624234190000|2021-06-21 00:09:50|41505.6|41485.6|41505.6|41485.6|41508.1|41488.1|41505.6|41485.6|0
1624234200000|2021-06-21 00:10:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41500.9|41480.9|1
1624234210000|2021-06-21 00:10:10|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|5
1624234220000|2021-06-21 00:10:20|41503.1|41483.1|41502.8|41482.8|41503.1|41483.1|41500.6|41480.6|0
1624234230000|2021-06-21 00:10:30|41503.1|41483.1|41503.4|41483.4|41503.4|41483.4|41503.1|41483.1|2
1624234240000|2021-06-21 00:10:40|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1624234250000|2021-06-21 00:10:50|41505.9|41485.9|41503.4|41483.4|41505.9|41485.9|41503.4|41483.4|1
1624234260000|2021-06-21 00:11:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|1
1624234270000|2021-06-21 00:11:10|41503.4|41483.4|41505.6|41485.6|41505.6|41485.6|41503.4|41483.4|2
1624234280000|2021-06-21 00:11:20|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|1
1624234290000|2021-06-21 00:11:30|41505.9|41485.9|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|0
1624234300000|2021-06-21 00:11:40|41505.6|41485.6|41515.3|41495.3|41515.3|41495.3|41505.6|41485.6|10
1624234310000|2021-06-21 00:11:50|41517.6|41497.6|41515.6|41495.6|41517.8|41497.8|41513.1|41493.1|1
1624234320000|2021-06-21 00:12:00|41515.3|41495.3|41516.2|41496.2|41516.2|41496.2|41510.6|41490.6|5
1624234330000|2021-06-21 00:12:10|41515.9|41495.9|41516.2|41496.2|41516.2|41496.2|41513.4|41493.4|8
1624234340000|2021-06-21 00:12:20|41515.9|41495.9|41513.1|41493.1|41518.1|41498.1|41508.4|41488.4|13
1624234350000|2021-06-21 00:12:30|41513.4|41493.4|41513.4|41493.4|41515.6|41495.6|41513.1|41493.1|0
1624234360000|2021-06-21 00:12:40|41512.6|41492.6|41510.3|41490.3|41512.8|41492.8|41510.3|41490.3|2
1624234370000|2021-06-21 00:12:50|41512.8|41492.8|41510.6|41490.6|41513.1|41493.1|41508.4|41488.4|1
1624234380000|2021-06-21 00:13:00|41513.1|41493.1|41508.1|41488.1|41513.1|41493.1|41508.1|41488.1|0
1624234400000|2021-06-21 00:13:20|41508.4|41488.4|41508.1|41488.1|41508.4|41488.4|41508.1|41488.1|3
1624234410000|2021-06-21 00:13:30|41508.4|41488.4|41508.4|41488.4|41510.6|41490.6|41508.4|41488.4|0
1624234420000|2021-06-21 00:13:40|41510.6|41490.6|41508.4|41488.4|41510.6|41490.6|41508.4|41488.4|0
1624234430000|2021-06-21 00:13:50|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41508.4|41488.4|0
1624234440000|2021-06-21 00:14:00|41508.4|41488.4|41507.8|41487.8|41510.6|41490.6|41507.8|41487.8|3
1624234450000|2021-06-21 00:14:10|41505.3|41485.3|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|0
1624234460000|2021-06-21 00:14:20|41505.3|41485.3|41502.8|41482.8|41505.3|41485.3|41502.8|41482.8|0
1624234470000|2021-06-21 00:14:30|41500.6|41480.6|41495.3|41475.3|41500.6|41480.6|41495.3|41475.3|2
1624234480000|2021-06-21 00:14:40|41493.1|41473.1|41497.8|41477.8|41497.8|41477.8|41493.1|41473.1|1
1624234490000|2021-06-21 00:14:50|41498.1|41478.1|41498.1|41478.1|41498.4|41478.4|41498.1|41478.1|1
1624234500000|2021-06-21 00:15:00|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41498.1|41478.1|2
1624234510000|2021-06-21 00:15:10|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41498.4|41478.4|1
1624234530000|2021-06-21 00:15:30|41500.3|41480.3|41500.6|41480.6|41500.6|41480.6|41498.4|41478.4|1
1624234540000|2021-06-21 00:15:40|41498.4|41478.4|41500.6|41480.6|41500.6|41480.6|41498.4|41478.4|2
1624234550000|2021-06-21 00:15:50|41502.8|41482.8|41500.6|41480.6|41503.4|41483.4|41500.6|41480.6|0
1624234560000|2021-06-21 00:16:00|41502.8|41482.8|41503.1|41483.1|41503.1|41483.1|41498.4|41478.4|0
1624234570000|2021-06-21 00:16:10|41505.3|41485.3|41503.1|41483.1|41505.3|41485.3|41503.1|41483.1|0
1624234590000|2021-06-21 00:16:30|41505.6|41485.6|41505.6|41485.6|41505.9|41485.9|41505.6|41485.6|0
1624234600000|2021-06-21 00:16:40|41503.4|41483.4|41497.8|41477.8|41503.4|41483.4|41497.8|41477.8|7
1624234610000|2021-06-21 00:16:50|41495.6|41475.6|41497.8|41477.8|41498.1|41478.1|41495.6|41475.6|5
1624234620000|2021-06-21 00:17:00|41495.6|41475.6|41493.1|41473.1|41495.6|41475.6|41493.1|41473.1|1
1624234630000|2021-06-21 00:17:10|41492.8|41472.8|41490.6|41470.6|41492.8|41472.8|41490.6|41470.6|1
1624234650000|2021-06-21 00:17:30|41492.8|41472.8|41490.6|41470.6|41493.1|41473.1|41490.6|41470.6|4
1624234660000|2021-06-21 00:17:40|41490.1|41470.1|41475.6|41455.6|41490.1|41470.1|41473.4|41453.4|26
1624234670000|2021-06-21 00:17:50|41480.6|41460.6|41478.4|41458.4|41480.6|41460.6|41475.6|41455.6|1
1624234680000|2021-06-21 00:18:00|41480.6|41460.6|41482.8|41462.8|41482.8|41462.8|41480.6|41460.6|0
1624234690000|2021-06-21 00:18:10|41480.6|41460.6|41478.4|41458.4|41480.6|41460.6|41478.1|41458.1|0
1624234700000|2021-06-21 00:18:20|41478.1|41458.1|41478.4|41458.4|41482.8|41462.8|41478.1|41458.1|1
1624234710000|2021-06-21 00:18:30|41478.1|41458.1|41478.4|41458.4|41478.4|41458.4|41478.1|41458.1|1
1624234720000|2021-06-21 00:18:40|41478.1|41458.1|41480.9|41460.9|41480.9|41460.9|41478.1|41458.1|1
1624234730000|2021-06-21 00:18:50|41483.1|41463.1|41480.6|41460.6|41483.1|41463.1|41478.4|41458.4|1
1624234740000|2021-06-21 00:19:00|41478.4|41458.4|41478.4|41458.4|41480.6|41460.6|41478.1|41458.1|0
1624234750000|2021-06-21 00:19:10|41478.1|41458.1|41478.4|41458.4|41478.4|41458.4|41478.1|41458.1|3
1624234760000|2021-06-21 00:19:20|41478.1|41458.1|41478.4|41458.4|41478.4|41458.4|41478.1|41458.1|1
1624234770000|2021-06-21 00:19:30|41478.1|41458.1|41478.1|41458.1|41478.4|41458.4|41478.1|41458.1|1
1624234780000|2021-06-21 00:19:40|41475.9|41455.9|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|3
1624234790000|2021-06-21 00:19:50|41477.8|41457.8|41475.6|41455.6|41478.4|41458.4|41475.6|41455.6|0
1624234800000|2021-06-21 00:20:00|41478.1|41458.1|41483.1|41463.1|41483.1|41463.1|41478.1|41458.1|3
1624234810000|2021-06-21 00:20:10|41490.6|41470.6|41495.9|41475.9|41495.9|41475.9|41490.6|41470.6|7
1624234820000|2021-06-21 00:20:20|41495.6|41475.6|41493.4|41473.4|41495.6|41475.6|41493.4|41473.4|0
1624234840000|2021-06-21 00:20:40|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|2
1624234850000|2021-06-21 00:20:50|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|1
1624234860000|2021-06-21 00:21:00|41493.4|41473.4|41493.1|41473.1|41493.4|41473.4|41493.1|41473.1|1
1624234870000|2021-06-21 00:21:10|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|1
1624234880000|2021-06-21 00:21:20|41495.9|41475.9|41496.2|41476.2|41496.2|41476.2|41495.9|41475.9|0
1624234890000|2021-06-21 00:21:30|41495.9|41475.9|41493.1|41473.1|41495.9|41475.9|41493.1|41473.1|5
1624234900000|2021-06-21 00:21:40|41495.3|41475.3|41490.9|41470.9|41495.3|41475.3|41490.9|41470.9|3
1624234910000|2021-06-21 00:21:50|41488.7|41468.7|41488.7|41468.7|41490.9|41470.9|41488.7|41468.7|5
1624234920000|2021-06-21 00:22:00|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|14
1624234930000|2021-06-21 00:22:10|41490.6|41470.6|41497.8|41477.8|41497.8|41477.8|41488.4|41468.4|1
1624234940000|2021-06-21 00:22:20|41500.1|41480.1|41498.4|41478.4|41500.1|41480.1|41495.6|41475.6|3
1624234950000|2021-06-21 00:22:30|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|2
1624234960000|2021-06-21 00:22:40|41505.6|41485.6|41503.4|41483.4|41505.6|41485.6|41503.4|41483.4|1
1624234970000|2021-06-21 00:22:50|41503.1|41483.1|41498.4|41478.4|41503.1|41483.1|41496.2|41476.2|0
1624234980000|2021-06-21 00:23:00|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|0
1624234990000|2021-06-21 00:23:10|41495.9|41475.9|41490.6|41470.6|41495.9|41475.9|41490.6|41470.6|1
1624235000000|2021-06-21 00:23:20|41492.8|41472.8|41493.1|41473.1|41495.3|41475.3|41490.6|41470.6|2
1624235020000|2021-06-21 00:23:40|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1624235030000|2021-06-21 00:23:50|41497.8|41477.8|41498.1|41478.1|41498.1|41478.1|41497.8|41477.8|4
1624235040000|2021-06-21 00:24:00|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|2
1624235050000|2021-06-21 00:24:10|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|4
1624235060000|2021-06-21 00:24:20|41493.4|41473.4|41495.9|41475.9|41495.9|41475.9|41493.4|41473.4|4
1624235070000|2021-06-21 00:24:30|41498.1|41478.1|41498.1|41478.1|41498.4|41478.4|41495.6|41475.6|1
1624235080000|2021-06-21 00:24:40|41498.4|41478.4|41512.8|41492.8|41512.8|41492.8|41498.4|41478.4|6
1624235090000|2021-06-21 00:24:50|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|1
1624235100000|2021-06-21 00:25:00|41515.3|41495.3|41515.6|41495.6|41515.6|41495.6|41513.1|41493.1|2
1624235110000|2021-06-21 00:25:10|41515.9|41495.9|41515.6|41495.6|41515.9|41495.9|41515.6|41495.6|2
1624235120000|2021-06-21 00:25:20|41513.4|41493.4|41518.1|41498.1|41518.1|41498.1|41513.4|41493.4|4
1624235130000|2021-06-21 00:25:30|||||||||1
1624235140000|2021-06-21 00:25:40|||||||||3
1624235150000|2021-06-21 00:25:50|41515.9|41495.9|41515.6|41495.6|41515.9|41495.9|41515.6|41495.6|1
1624235160000|2021-06-21 00:26:00|41515.3|41495.3|41510.9|41490.9|41515.3|41495.3|41510.9|41490.9|2
1624235170000|2021-06-21 00:26:10|41508.4|41488.4|41508.4|41488.4|41508.4|41488.4|41508.4|41488.4|0
1624235180000|2021-06-21 00:26:20|41505.6|41485.6|41500.6|41480.6|41505.6|41485.6|41500.6|41480.6|3
1624235190000|2021-06-21 00:26:30|41502.8|41482.8|41505.6|41485.6|41505.6|41485.6|41500.6|41480.6|0
1624235200000|2021-06-21 00:26:40|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|1
1624235220000|2021-06-21 00:27:00|41503.7|41483.7|41503.1|41483.1|41508.1|41488.1|41503.1|41483.1|4
1624235230000|2021-06-21 00:27:10|41502.8|41482.8|41500.6|41480.6|41502.8|41482.8|41500.6|41480.6|1
1624235260000|2021-06-21 00:27:40|41500.9|41480.9|41497.8|41477.8|41500.9|41480.9|41497.8|41477.8|6
1624235270000|2021-06-21 00:27:50|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|1
1624235280000|2021-06-21 00:28:00|41493.4|41473.4|41497.8|41477.8|41497.8|41477.8|41493.4|41473.4|1
1624235290000|2021-06-21 00:28:10|41495.6|41475.6|41497.8|41477.8|41497.8|41477.8|41495.6|41475.6|0
1624235300000|2021-06-21 00:28:20|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|2
1624235310000|2021-06-21 00:28:30|41500.3|41480.3|41498.4|41478.4|41501.2|41481.2|41498.4|41478.4|2
1624235320000|2021-06-21 00:28:40|41500.6|41480.6|41503.1|41483.1|41503.4|41483.4|41498.4|41478.4|2
1624235330000|2021-06-21 00:28:50|41498.4|41478.4|41503.1|41483.1|41503.1|41483.1|41498.4|41478.4|3
1624235340000|2021-06-21 00:29:00|41505.3|41485.3|41505.3|41485.3|41505.6|41485.6|41503.1|41483.1|1
1624235350000|2021-06-21 00:29:10|41503.1|41483.1|41500.9|41480.9|41503.1|41483.1|41500.9|41480.9|0
1624235360000|2021-06-21 00:29:20|41503.1|41483.1|41496.2|41476.2|41503.1|41483.1|41496.2|41476.2|2
1624235370000|2021-06-21 00:29:30|41495.9|41475.9|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|0
1624235380000|2021-06-21 00:29:40|41495.9|41475.9|41498.1|41478.1|41498.1|41478.1|41495.9|41475.9|1
1624235390000|2021-06-21 00:29:50|41500.3|41480.3|41498.1|41478.1|41500.3|41480.3|41493.4|41473.4|2
1624235400000|2021-06-21 00:30:00|41497.8|41477.8|41483.1|41463.1|41497.8|41477.8|41483.1|41463.1|10
1624235410000|2021-06-21 00:30:10|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41473.4|41453.4|4
1624235420000|2021-06-21 00:30:20|41477.8|41457.8|41473.1|41453.1|41478.1|41458.1|41473.1|41453.1|1
1624235430000|2021-06-21 00:30:30|41472.8|41452.8|41473.1|41453.1|41477.8|41457.8|41472.8|41452.8|6
1624235440000|2021-06-21 00:30:40|41475.6|41455.6|41457.8|41437.8|41475.6|41455.6|41455.3|41435.3|10
1624235450000|2021-06-21 00:30:50|41455.6|41435.6|41455.6|41435.6|41457.8|41437.8|41452.8|41432.8|3
1624235460000|2021-06-21 00:31:00|41453.1|41433.1|41457.8|41437.8|41457.8|41437.8|41452.8|41432.8|4
1624235470000|2021-06-21 00:31:10|41455.6|41435.6|41458.4|41438.4|41458.4|41438.4|41455.6|41435.6|2
1624235480000|2021-06-21 00:31:20|41460.6|41440.6|41458.4|41438.4|41460.6|41440.6|41458.4|41438.4|0
1624235490000|2021-06-21 00:31:30|41458.1|41438.1|41462.8|41442.8|41462.8|41442.8|41458.1|41438.1|2
1624235500000|2021-06-21 00:31:40|41460.6|41440.6|41470.3|41450.3|41470.9|41450.9|41460.6|41440.6|4
1624235510000|2021-06-21 00:31:50|41468.1|41448.1|41453.1|41433.1|41468.1|41448.1|41453.1|41433.1|9
1624235520000|2021-06-21 00:32:00|41452.8|41432.8|41442.8|41422.8|41452.8|41432.8|41442.8|41422.8|4
1624235530000|2021-06-21 00:32:10|41443.4|41423.4|41445.6|41425.6|41447.8|41427.8|41443.1|41423.1|9
1624235540000|2021-06-21 00:32:20|41447.8|41427.8|41448.4|41428.4|41448.4|41428.4|41447.8|41427.8|8
1624235550000|2021-06-21 00:32:30|41448.7|41428.7|41451.2|41431.2|41451.2|41431.2|41448.4|41428.4|2
1624235560000|2021-06-21 00:32:40|41450.9|41430.9|41437.8|41417.8|41451.2|41431.2|41437.8|41417.8|9
1624235570000|2021-06-21 00:32:50|41437.6|41417.6|41437.8|41417.8|41437.8|41417.8|41433.1|41413.1|2
1624235580000|2021-06-21 00:33:00|41433.4|41413.4|41437.8|41417.8|41437.8|41417.8|41433.1|41413.1|8
1624235590000|2021-06-21 00:33:10|41438.1|41418.1|41440.1|41420.1|41440.3|41420.3|41438.1|41418.1|1
1624235600000|2021-06-21 00:33:20|41437.8|41417.8|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|1
1624235610000|2021-06-21 00:33:30|41445.6|41425.6|41450.6|41430.6|41452.8|41432.8|41445.6|41425.6|9
1624235620000|2021-06-21 00:33:40|41452.8|41432.8|41453.4|41433.4|41453.4|41433.4|41450.6|41430.6|5
1624235630000|2021-06-21 00:33:50|41455.9|41435.9|41465.6|41445.6|41465.6|41445.6|41455.9|41435.9|4
1624235640000|2021-06-21 00:34:00|41463.1|41443.1|41463.1|41443.1|41463.4|41443.4|41463.1|41443.1|1
1624235650000|2021-06-21 00:34:10|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|0
1624235660000|2021-06-21 00:34:20|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|2
1624235680000|2021-06-21 00:34:40|41460.6|41440.6|41458.4|41438.4|41460.6|41440.6|41458.4|41438.4|1
1624235690000|2021-06-21 00:34:50|||||||||1
1624235700000|2021-06-21 00:35:00|41457.9|41437.9|41458.4|41438.4|41462.9|41442.9|41457.9|41437.9|2
1624235740000|2021-06-21 00:35:40|41460.6|41440.6|41463.4|41443.4|41463.4|41443.4|41458.4|41438.4|3
1624235750000|2021-06-21 00:35:50|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1624235760000|2021-06-21 00:36:00|41460.6|41440.6|41458.1|41438.1|41460.6|41440.6|41458.1|41438.1|4
1624235770000|2021-06-21 00:36:10|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|0
1624235780000|2021-06-21 00:36:20|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|2
1624235800000|2021-06-21 00:36:40|41450.9|41430.9|41442.6|41422.6|41450.9|41430.9|41442.6|41422.6|8
1624235810000|2021-06-21 00:36:50|41442.9|41422.9|41438.4|41418.4|41442.9|41422.9|41437.9|41417.9|7
1624235820000|2021-06-21 00:37:00|41440.9|41420.9|41447.9|41427.9|41447.9|41427.9|41440.9|41420.9|2
1624235830000|2021-06-21 00:37:10|41445.6|41425.6|41452.9|41432.9|41452.9|41432.9|41445.6|41425.6|2
1624235840000|2021-06-21 00:37:20|41457.9|41437.9|41457.9|41437.9|41458.1|41438.1|41457.9|41437.9|0
1624235850000|2021-06-21 00:37:30|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|0
1624235860000|2021-06-21 00:37:40|41457.9|41437.9|41460.6|41440.6|41460.6|41440.6|41457.9|41437.9|1
1624235870000|2021-06-21 00:37:50|41458.4|41438.4|41458.1|41438.1|41460.6|41440.6|41457.9|41437.9|1
1624235880000|2021-06-21 00:38:00|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|1
1624235890000|2021-06-21 00:38:10|41458.1|41438.1|41457.9|41437.9|41458.1|41438.1|41457.9|41437.9|2
1624235900000|2021-06-21 00:38:20|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|0
1624235920000|2021-06-21 00:38:40|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|0
1624235930000|2021-06-21 00:38:50|41458.1|41438.1|41462.9|41442.9|41462.9|41442.9|41458.1|41438.1|0
1624235940000|2021-06-21 00:39:00|41460.6|41440.6|41458.1|41438.1|41462.9|41442.9|41457.9|41437.9|0
1624235950000|2021-06-21 00:39:10|41460.6|41440.6|41462.9|41442.9|41462.9|41442.9|41460.6|41440.6|0
1624235960000|2021-06-21 00:39:20|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|0
1624235970000|2021-06-21 00:39:30|41457.9|41437.9|41460.6|41440.6|41460.6|41440.6|41457.9|41437.9|0
1624235980000|2021-06-21 00:39:40|41460.4|41440.4|41463.1|41443.1|41463.1|41443.1|41460.4|41440.4|11
1624235990000|2021-06-21 00:39:50|41462.9|41442.9|41463.1|41443.1|41463.1|41443.1|41462.9|41442.9|0
1624236010000|2021-06-21 00:40:10|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|5
1624236020000|2021-06-21 00:40:20|41465.6|41445.6|41465.9|41445.9|41465.9|41445.9|41465.6|41445.6|0
1624236030000|2021-06-21 00:40:30|41465.6|41445.6|41470.4|41450.4|41472.9|41452.9|41465.6|41445.6|3
1624236040000|2021-06-21 00:40:40|41470.1|41450.1|41472.9|41452.9|41472.9|41452.9|41468.1|41448.1|2
1624236050000|2021-06-21 00:40:50|41470.6|41450.6|41472.9|41452.9|41472.9|41452.9|41468.4|41448.4|0
1624236060000|2021-06-21 00:41:00|41473.1|41453.1|41482.9|41462.9|41482.9|41462.9|41472.9|41452.9|10
1624236070000|2021-06-21 00:41:10|41483.1|41463.1|41482.9|41462.9|41485.4|41465.4|41482.9|41462.9|2
1624236080000|2021-06-21 00:41:20|41482.6|41462.6|41482.9|41462.9|41482.9|41462.9|41480.4|41460.4|1
1624236090000|2021-06-21 00:41:30|41480.6|41460.6|41477.9|41457.9|41480.6|41460.6|41477.9|41457.9|0
1624236100000|2021-06-21 00:41:40|41480.1|41460.1|41480.6|41460.6|41480.6|41460.6|41480.1|41460.1|5
1624236110000|2021-06-21 00:41:50|41478.1|41458.1|41478.1|41458.1|41482.9|41462.9|41478.1|41458.1|2
1624236120000|2021-06-21 00:42:00|41480.6|41460.6|41475.6|41455.6|41480.6|41460.6|41475.6|41455.6|0
1624236130000|2021-06-21 00:42:10|41473.4|41453.4|41467.9|41447.9|41473.4|41453.4|41467.9|41447.9|4
1624236140000|2021-06-21 00:42:20|41467.6|41447.6|41467.9|41447.9|41467.9|41447.9|41467.6|41447.6|3
1624236150000|2021-06-21 00:42:30|41467.6|41447.6|41463.4|41443.4|41467.6|41447.6|41463.1|41443.1|3
1624236160000|2021-06-21 00:42:40|41463.1|41443.1|41467.9|41447.9|41467.9|41447.9|41462.9|41442.9|1
1624236170000|2021-06-21 00:42:50|41465.4|41445.4|41463.1|41443.1|41467.9|41447.9|41462.9|41442.9|4
1624236180000|2021-06-21 00:43:00|41465.4|41445.4|41458.1|41438.1|41465.4|41445.4|41458.1|41438.1|3
1624236190000|2021-06-21 00:43:10|41460.4|41440.4|41455.4|41435.4|41460.4|41440.4|41455.4|41435.4|4
1624236200000|2021-06-21 00:43:20|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|0
1624236210000|2021-06-21 00:43:30|41455.6|41435.6|41453.1|41433.1|41455.6|41435.6|41452.9|41432.9|5
1624236220000|2021-06-21 00:43:40|41455.6|41435.6|41457.9|41437.9|41457.9|41437.9|41455.6|41435.6|0
1624236230000|2021-06-21 00:43:50|41455.6|41435.6|41457.9|41437.9|41457.9|41437.9|41453.4|41433.4|0
1624236240000|2021-06-21 00:44:00|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|0
1624236250000|2021-06-21 00:44:10|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|0
1624236260000|2021-06-21 00:44:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|5
1624236270000|2021-06-21 00:44:30|41460.6|41440.6|41467.9|41447.9|41467.9|41447.9|41460.4|41440.4|1
1624236280000|2021-06-21 00:44:40|41468.4|41448.4|41477.9|41457.9|41477.9|41457.9|41468.4|41448.4|24
1624236290000|2021-06-21 00:44:50|41478.1|41458.1|41478.4|41458.4|41482.9|41462.9|41477.9|41457.9|0
1624236300000|2021-06-21 00:45:00|41478.1|41458.1|41482.9|41462.9|41482.9|41462.9|41478.1|41458.1|2
1624236310000|2021-06-21 00:45:10|41478.4|41458.4|41468.4|41448.4|41478.4|41458.4|41468.4|41448.4|5
1624236320000|2021-06-21 00:45:20|41470.6|41450.6|41468.4|41448.4|41470.6|41450.6|41467.9|41447.9|0
1624236330000|2021-06-21 00:45:30|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1624236350000|2021-06-21 00:45:50|41467.9|41447.9|41463.4|41443.4|41467.9|41447.9|41463.4|41443.4|0
1624236370000|2021-06-21 00:46:10|41463.1|41443.1|41463.4|41443.4|41463.4|41443.4|41463.1|41443.1|0
1624236380000|2021-06-21 00:46:20|41463.7|41443.7|41463.4|41443.4|41465.6|41445.6|41463.4|41443.4|0
1624236390000|2021-06-21 00:46:30|41463.1|41443.1|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|2
1624236400000|2021-06-21 00:46:40|41460.4|41440.4|41453.1|41433.1|41460.4|41440.4|41448.7|41428.7|3
1624236410000|2021-06-21 00:46:50|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|0
1624236420000|2021-06-21 00:47:00|41455.9|41435.9|41458.1|41438.1|41458.1|41438.1|41455.9|41435.9|0
1624236430000|2021-06-21 00:47:10|41455.9|41435.9|41458.1|41438.1|41458.1|41438.1|41455.9|41435.9|0
1624236450000|2021-06-21 00:47:30|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|1
1624236470000|2021-06-21 00:47:50|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|1
1624236480000|2021-06-21 00:48:00|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|1
1624236490000|2021-06-21 00:48:10|41445.9|41425.9|41440.6|41420.6|41445.9|41425.9|41440.6|41420.6|4
1624236500000|2021-06-21 00:48:20|41440.4|41420.4|41443.1|41423.1|41443.1|41423.1|41438.1|41418.1|4
1624236510000|2021-06-21 00:48:30|41447.6|41427.6|41443.1|41423.1|41447.6|41427.6|41443.1|41423.1|2
1624236520000|2021-06-21 00:48:40|41440.9|41420.9|41438.4|41418.4|41443.4|41423.4|41438.4|41418.4|3
1624236530000|2021-06-21 00:48:50|41435.9|41415.9|41433.1|41413.1|41435.9|41415.9|41428.4|41408.4|6
1624236540000|2021-06-21 00:49:00|41433.4|41413.4|41430.6|41410.6|41433.4|41413.4|41430.6|41410.6|2
1624236550000|2021-06-21 00:49:10|||||||||2
1624236570000|2021-06-21 00:49:30|41432.9|41412.9|41433.1|41413.1|41433.1|41413.1|41430.6|41410.6|7
1624236580000|2021-06-21 00:49:40|41433.4|41413.4|41445.6|41425.6|41445.6|41425.6|41433.4|41413.4|10
1624236590000|2021-06-21 00:49:50|41445.4|41425.4|41447.9|41427.9|41448.1|41428.1|41443.1|41423.1|1
1624236600000|2021-06-21 00:50:00|41448.1|41428.1|41450.6|41430.6|41450.6|41430.6|41448.1|41428.1|0
1624236610000|2021-06-21 00:50:10|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.6|41430.6|1
1624236620000|2021-06-21 00:50:20|41450.6|41430.6|41458.4|41438.4|41458.4|41438.4|41450.6|41430.6|3
1624236630000|2021-06-21 00:50:30|41463.1|41443.1|41463.1|41443.1|41463.4|41443.4|41458.4|41438.4|1
1624236640000|2021-06-21 00:50:40|41463.4|41443.4|41468.1|41448.1|41468.1|41448.1|41463.1|41443.1|6
1624236650000|2021-06-21 00:50:50|||||||||1
1624236660000|2021-06-21 00:51:00|41468.4|41448.4|41470.6|41450.6|41470.6|41450.6|41468.4|41448.4|0
1624236670000|2021-06-21 00:51:10|41472.9|41452.9|41473.4|41453.4|41475.6|41455.6|41472.9|41452.9|5
1624236680000|2021-06-21 00:51:20|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.6|41450.6|7
1624236690000|2021-06-21 00:51:30|41468.7|41448.7|41473.1|41453.1|41473.1|41453.1|41468.7|41448.7|0
1624236700000|2021-06-21 00:51:40|41475.4|41455.4|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|9
1624236710000|2021-06-21 00:51:50|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|4
1624236720000|2021-06-21 00:52:00|41468.7|41448.7|41468.1|41448.1|41473.1|41453.1|41468.1|41448.1|1
1624236730000|2021-06-21 00:52:10|41468.7|41448.7|41468.1|41448.1|41468.7|41448.7|41468.1|41448.1|7
1624236740000|2021-06-21 00:52:20|||||||||2
1624236750000|2021-06-21 00:52:30|||||||||1
1624236760000|2021-06-21 00:52:40|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|1
1624236770000|2021-06-21 00:52:50|41463.4|41443.4|41463.4|41443.4|41463.4|41443.4|41463.4|41443.4|8
1624236780000|2021-06-21 00:53:00|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|0
1624236790000|2021-06-21 00:53:10|41462.9|41442.9|41458.4|41438.4|41462.9|41442.9|41458.4|41438.4|2
1624236810000|2021-06-21 00:53:30|41462.9|41442.9|41463.1|41443.1|41463.1|41443.1|41462.9|41442.9|0
1624236820000|2021-06-21 00:53:40|||||||||2
1624236830000|2021-06-21 00:53:50|41463.4|41443.4|41465.6|41445.6|41465.6|41445.6|41461.2|41441.2|27
1624236840000|2021-06-21 00:54:00|41468.1|41448.1|41468.4|41448.4|41468.4|41448.4|41468.1|41448.1|0
1624236850000|2021-06-21 00:54:10|41477.3|41457.3|41482.9|41462.9|41483.4|41463.4|41477.3|41457.3|3
1624236860000|2021-06-21 00:54:20|41480.6|41460.6|41483.4|41463.4|41483.4|41463.4|41480.6|41460.6|1
1624236870000|2021-06-21 00:54:30|41483.1|41463.1|41470.6|41450.6|41483.1|41463.1|41470.6|41450.6|6
1624236880000|2021-06-21 00:54:40|41468.4|41448.4|41465.9|41445.9|41468.4|41448.4|41465.9|41445.9|2
1624236890000|2021-06-21 00:54:50|41463.4|41443.4|41463.1|41443.1|41463.4|41443.4|41463.1|41443.1|1
1624236900000|2021-06-21 00:55:00|41460.9|41440.9|41465.6|41445.6|41465.6|41445.6|41458.4|41438.4|10
1624236920000|2021-06-21 00:55:20|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|1
1624236930000|2021-06-21 00:55:30|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.1|41448.1|2
1624236940000|2021-06-21 00:55:40|41468.7|41448.7|41468.4|41448.4|41470.9|41450.9|41468.4|41448.4|0
1624236950000|2021-06-21 00:55:50|41468.1|41448.1|41473.4|41453.4|41473.4|41453.4|41468.1|41448.1|7
1624236960000|2021-06-21 00:56:00|41471.2|41451.2|41468.4|41448.4|41472.9|41452.9|41468.4|41448.4|3
1624236970000|2021-06-21 00:56:10|||||||||2
1624236980000|2021-06-21 00:56:20|||||||||2
1624236990000|2021-06-21 00:56:30|||||||||1
1624237000000|2021-06-21 00:56:40|41468.7|41448.7|41470.9|41450.9|41470.9|41450.9|41468.7|41448.7|0
1624237010000|2021-06-21 00:56:50|||||||||6
1624237020000|2021-06-21 00:57:00|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|2
1624237030000|2021-06-21 00:57:10|41470.9|41450.9|41470.6|41450.6|41473.1|41453.1|41470.6|41450.6|5
1624237040000|2021-06-21 00:57:20|41467.9|41447.9|41463.1|41443.1|41467.9|41447.9|41462.9|41442.9|3
1624237050000|2021-06-21 00:57:30|41458.1|41438.1|41463.1|41443.1|41463.1|41443.1|41458.1|41438.1|3
1624237060000|2021-06-21 00:57:40|41460.6|41440.6|41463.1|41443.1|41463.4|41443.4|41460.6|41440.6|5
1624237070000|2021-06-21 00:57:50|41460.9|41440.9|41460.9|41440.9|41463.1|41443.1|41458.7|41438.7|3
1624237080000|2021-06-21 00:58:00|41463.1|41443.1|41463.4|41443.4|41465.6|41445.6|41463.1|41443.1|2
1624237090000|2021-06-21 00:58:10|41463.1|41443.1|41458.7|41438.7|41463.1|41443.1|41458.7|41438.7|3
1624237100000|2021-06-21 00:58:20|41460.9|41440.9|41473.1|41453.1|41473.1|41453.1|41460.9|41440.9|13
1624237110000|2021-06-21 00:58:30|41475.9|41455.9|41498.1|41478.1|41498.1|41478.1|41475.9|41455.9|33
1624237120000|2021-06-21 00:58:40|41497.9|41477.9|41502.9|41482.9|41507.3|41487.3|41491.2|41471.2|10
1624237130000|2021-06-21 00:58:50|41505.1|41485.1|41502.9|41482.9|41505.1|41485.1|41502.9|41482.9|3
1624237140000|2021-06-21 00:59:00|41505.4|41485.4|41503.1|41483.1|41505.4|41485.4|41502.9|41482.9|1
1624237150000|2021-06-21 00:59:10|41502.9|41482.9|41503.1|41483.1|41503.1|41483.1|41502.9|41482.9|1
1624237160000|2021-06-21 00:59:20|41502.9|41482.9|41502.9|41482.9|41503.1|41483.1|41502.9|41482.9|4
1624237170000|2021-06-21 00:59:30|41500.4|41480.4|41522.9|41502.9|41522.9|41502.9|41500.4|41480.4|11
1624237180000|2021-06-21 00:59:40|41522.6|41502.6|41522.9|41502.9|41522.9|41502.9|41518.1|41498.1|4
1624237190000|2021-06-21 00:59:50|41523.1|41503.1|41530.6|41510.6|41530.6|41510.6|41523.1|41503.1|5
1624237200000|2021-06-21 01:00:00|41533.1|41513.1|41563.1|41543.1|41595.6|41575.6|41530.9|41510.9|112
1624237210000|2021-06-21 01:00:10|41562.9|41542.9|41548.1|41528.1|41562.9|41542.9|41480.4|41460.4|112
1624237220000|2021-06-21 01:00:20|41553.1|41533.1|41500.4|41480.4|41557.9|41537.9|41470.6|41450.6|52
1624237230000|2021-06-21 01:00:30|41507.3|41487.3|41485.6|41465.6|41540.6|41520.6|41475.4|41455.4|63
1624237240000|2021-06-21 01:00:40|41492|41472|41528.1|41508.1|41528.1|41508.1|41492|41472|47
1624237250000|2021-06-21 01:00:50|41525.9|41505.9|41530.6|41510.6|41535.6|41515.6|41523.1|41503.1|24
1624237260000|2021-06-21 01:01:00|41527.9|41507.9|41527.9|41507.9|41528.1|41508.1|41510.6|41490.6|27
1624237270000|2021-06-21 01:01:10|41528.1|41508.1|41518.4|41498.4|41532.9|41512.9|41507.9|41487.9|28
1624237280000|2021-06-21 01:01:20|41518.1|41498.1|41518.1|41498.1|41530.6|41510.6|41510.4|41490.4|39
1624237290000|2021-06-21 01:01:30|41518.4|41498.4|41518.4|41498.4|41523.4|41503.4|41513.1|41493.1|12
1624237300000|2021-06-21 01:01:40|41529|41509|41533.1|41513.1|41545.4|41525.4|41529|41509|55
1624237310000|2021-06-21 01:01:50|41537.9|41517.9|41560.1|41540.1|41567.9|41547.9|41537.9|41517.9|30
1624237320000|2021-06-21 01:02:00|41557.9|41537.9|41555.6|41535.6|41570.4|41550.4|41540.6|41520.6|35
1624237330000|2021-06-21 01:02:10|41553.1|41533.1|41555.1|41535.1|41555.4|41535.4|41547.9|41527.9|67
1624237340000|2021-06-21 01:02:20|41552.9|41532.9|41557.3|41537.3|41580.4|41560.4|41552.9|41532.9|34
1624237350000|2021-06-21 01:02:30|41557|41537|41557.9|41537.9|41560.1|41540.1|41554.5|41534.5|17
1624237360000|2021-06-21 01:02:40|41557.6|41537.6|41552.6|41532.6|41557.6|41537.6|41550.1|41530.1|14
1624237370000|2021-06-21 01:02:50|41552.9|41532.9|41534.5|41514.5|41555.4|41535.4|41520.4|41500.4|33
1624237380000|2021-06-21 01:03:00|41532.6|41512.6|41524.8|41504.8|41532.6|41512.6|41509.5|41489.5|46
1624237390000|2021-06-21 01:03:10|41525.4|41505.4|41515.1|41495.1|41532.6|41512.6|41515.1|41495.1|34
1624237400000|2021-06-21 01:03:20|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41515.1|41495.1|4
1624237410000|2021-06-21 01:03:30|41519.5|41499.5|41542.3|41522.3|41544.5|41524.5|41517.3|41497.3|35
1624237420000|2021-06-21 01:03:40|41545.1|41525.1|41565.4|41545.4|41570.1|41550.1|41545.1|41525.1|31
1624237430000|2021-06-21 01:03:50|41565.1|41545.1|41550.1|41530.1|41565.1|41545.1|41545.1|41525.1|21
1624237440000|2021-06-21 01:04:00|41552.3|41532.3|41540.1|41520.1|41555.1|41535.1|41540.1|41520.1|14
1624237450000|2021-06-21 01:04:10|41545.1|41525.1|41550.4|41530.4|41550.4|41530.4|41539.8|41519.8|9
1624237460000|2021-06-21 01:04:20|41552.6|41532.6|41552.3|41532.3|41555.1|41535.1|41550.1|41530.1|7
1624237470000|2021-06-21 01:04:30|41555.1|41535.1|41544.8|41524.8|41555.1|41535.1|41542.3|41522.3|12
1624237480000|2021-06-21 01:04:40|41547.3|41527.3|41555.1|41535.1|41555.1|41535.1|41547.3|41527.3|12
1624237490000|2021-06-21 01:04:50|41554.8|41534.8|41552.3|41532.3|41554.8|41534.8|41547.3|41527.3|6
1624237500000|2021-06-21 01:05:00|41550.1|41530.1|41540.1|41520.1|41552.3|41532.3|41540.1|41520.1|21
1624237510000|2021-06-21 01:05:10|41537.9|41517.9|41560.1|41540.1|41562.3|41542.3|41532.3|41512.3|21
1624237520000|2021-06-21 01:05:20|41565.1|41545.1|41570.1|41550.1|41570.1|41550.1|41565.1|41545.1|21
1624237530000|2021-06-21 01:05:30|41567.9|41547.9|41562.3|41542.3|41570.1|41550.1|41562.3|41542.3|14
1624237540000|2021-06-21 01:05:40|41560.1|41540.1|41542.9|41522.9|41560.1|41540.1|41542.3|41522.3|12
1624237550000|2021-06-21 01:05:50|41542.3|41522.3|41555.1|41535.1|41555.1|41535.1|41540.1|41520.1|11
1624237560000|2021-06-21 01:06:00|41560.1|41540.1|41552.3|41532.3|41562.3|41542.3|41547.3|41527.3|39
1624237570000|2021-06-21 01:06:10|41549.8|41529.8|41572.3|41552.3|41572.6|41552.6|41545.1|41525.1|27
1624237580000|2021-06-21 01:06:20|41570.1|41550.1|41572.6|41552.6|41572.6|41552.6|41562.6|41542.6|41
1624237590000|2021-06-21 01:06:30|41572.3|41552.3|41575.1|41555.1|41577.3|41557.3|41572.3|41552.3|14
1624237600000|2021-06-21 01:06:40|41572.9|41552.9|41567.6|41547.6|41577.6|41557.6|41564.8|41544.8|44
1624237610000|2021-06-21 01:06:50|41567.9|41547.9|41575.1|41555.1|41575.1|41555.1|41567.9|41547.9|24
1624237620000|2021-06-21 01:07:00|41577.6|41557.6|41567.3|41547.3|41580.1|41560.1|41567.3|41547.3|33
1624237630000|2021-06-21 01:07:10|41567.6|41547.6|41572.3|41552.3|41574.8|41554.8|41567.6|41547.6|19
1624237640000|2021-06-21 01:07:20|41572.6|41552.6|41575.1|41555.1|41579.8|41559.8|41572.6|41552.6|13
1624237650000|2021-06-21 01:07:30|41572.6|41552.6|41570.1|41550.1|41572.6|41552.6|41567.3|41547.3|13
1624237660000|2021-06-21 01:07:40|41567.6|41547.6|41592.6|41572.6|41595.1|41575.1|41564.8|41544.8|66
1624237670000|2021-06-21 01:07:50|41595.1|41575.1|41592.3|41572.3|41607.6|41587.6|41582.6|41562.6|48
1624237680000|2021-06-21 01:08:00|41590.1|41570.1|41605.1|41585.1|41607.3|41587.3|41590.1|41570.1|14
1624237690000|2021-06-21 01:08:10|41607.3|41587.3|41610.1|41590.1|41612.3|41592.3|41605.1|41585.1|29
1624237700000|2021-06-21 01:08:20|41612.3|41592.3|41609.8|41589.8|41614.8|41594.8|41605.1|41585.1|23
1624237710000|2021-06-21 01:08:30|41612.3|41592.3|41612.6|41592.6|41614.8|41594.8|41612.3|41592.3|7
1624237720000|2021-06-21 01:08:40|41617.3|41597.3|41614.8|41594.8|41617.6|41597.6|41612.6|41592.6|20
1624237730000|2021-06-21 01:08:50|41617.3|41597.3|41612.6|41592.6|41617.6|41597.6|41612.6|41592.6|4
1624237740000|2021-06-21 01:09:00|41612.3|41592.3|41615.1|41595.1|41617.3|41597.3|41612.3|41592.3|17
1624237750000|2021-06-21 01:09:10|41617.3|41597.3|41617.3|41597.3|41617.6|41597.6|41612.6|41592.6|8
1624237760000|2021-06-21 01:09:20|41617.6|41597.6|41602.3|41582.3|41622.3|41602.3|41602.3|41582.3|37
1624237770000|2021-06-21 01:09:30|41600.1|41580.1|41577.3|41557.3|41600.1|41580.1|41577.3|41557.3|42
1624237780000|2021-06-21 01:09:40|41575.1|41555.1|41594.8|41574.8|41602.3|41582.3|41572.3|41552.3|38
1624237790000|2021-06-21 01:09:50|41592.6|41572.6|41592.3|41572.3|41592.6|41572.6|41592.3|41572.3|2
1624237800000|2021-06-21 01:10:00|41592.9|41572.9|41589.8|41569.8|41595.1|41575.1|41589.8|41569.8|10
1624237810000|2021-06-21 01:10:10|41587.6|41567.6|41600.1|41580.1|41600.1|41580.1|41584.8|41564.8|20
1624237820000|2021-06-21 01:10:20|41600.4|41580.4|41612.3|41592.3|41612.6|41592.6|41600.4|41580.4|21
1624237830000|2021-06-21 01:10:30|41610.1|41590.1|41620.1|41600.1|41620.1|41600.1|41607.9|41587.9|16
1624237840000|2021-06-21 01:10:40|41620.4|41600.4|41627.3|41607.3|41632.6|41612.6|41620.4|41600.4|12
1624237850000|2021-06-21 01:10:50|41627.6|41607.6|41632.6|41612.6|41632.6|41612.6|41627.6|41607.6|3
1624237860000|2021-06-21 01:11:00|41637.3|41617.3|41632.6|41612.6|41639.8|41619.8|41630.1|41610.1|17
1624237870000|2021-06-21 01:11:10|41637.1|41617.1|41632.6|41612.6|41637.6|41617.6|41632.6|41612.6|4
1624237880000|2021-06-21 01:11:20|41637.6|41617.6|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|14
1624237890000|2021-06-21 01:11:30|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41632.6|41612.6|22
1624237900000|2021-06-21 01:11:40|41639.8|41619.8|41642.6|41622.6|41645.7|41625.7|41639.8|41619.8|26
1624237910000|2021-06-21 01:11:50|41642.9|41622.9|41642.1|41622.1|41647.6|41627.6|41642.1|41622.1|23
1624237920000|2021-06-21 01:12:00|41639.8|41619.8|41637.3|41617.3|41640.1|41620.1|41637.3|41617.3|18
1624237930000|2021-06-21 01:12:10|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|0
1624237940000|2021-06-21 01:12:20|41637.9|41617.9|41642.6|41622.6|41642.6|41622.6|41637.6|41617.6|21
1624237950000|2021-06-21 01:12:30|41644.8|41624.8|41667.6|41647.6|41672.3|41652.3|41642.6|41622.6|20
1624237960000|2021-06-21 01:12:40|41672.1|41652.1|41664.8|41644.8|41672.1|41652.1|41659.8|41639.8|21
1624237970000|2021-06-21 01:12:50|41665.1|41645.1|41677.6|41657.6|41682.6|41662.6|41662.6|41642.6|37
1624237980000|2021-06-21 01:13:00|41677.3|41657.3|41702.6|41682.6|41707.6|41687.6|41675.1|41655.1|61
1624237990000|2021-06-21 01:13:10|41704.6|41684.6|41702.6|41682.6|41709.8|41689.8|41702.3|41682.3|26
1624238000000|2021-06-21 01:13:20|41702.3|41682.3|41707.3|41687.3|41709.8|41689.8|41702.3|41682.3|28
1624238010000|2021-06-21 01:13:30|41710.1|41690.1|41702.6|41682.6|41714.8|41694.8|41702.6|41682.6|31
1624238020000|2021-06-21 01:13:40|41704.8|41684.8|41722.6|41702.6|41722.9|41702.9|41704.8|41684.8|31
1624238030000|2021-06-21 01:13:50|41724.8|41704.8|41730.4|41710.4|41730.4|41710.4|41722.6|41702.6|35
1624238040000|2021-06-21 01:14:00|41730.7|41710.7|41729.8|41709.8|41732.9|41712.9|41712.6|41692.6|34
1624238050000|2021-06-21 01:14:10|41727.6|41707.6|41714.8|41694.8|41727.6|41707.6|41712.6|41692.6|24
1624238060000|2021-06-21 01:14:20|41717.3|41697.3|41717.9|41697.9|41724.8|41704.8|41717.3|41697.3|17
1624238070000|2021-06-21 01:14:30|41717.6|41697.6|41727.9|41707.9|41727.9|41707.9|41715.1|41695.1|12
1624238080000|2021-06-21 01:14:40|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|41722.6|41702.6|6
1624238090000|2021-06-21 01:14:50|41729.8|41709.8|41720.1|41700.1|41732.3|41712.3|41717.9|41697.9|15
1624238100000|2021-06-21 01:15:00|41717.3|41697.3|41704.8|41684.8|41724.6|41704.6|41702.6|41682.6|41
1624238110000|2021-06-21 01:15:10|41702.3|41682.3|41692.3|41672.3|41702.3|41682.3|41684.8|41664.8|26
1624238120000|2021-06-21 01:15:20|41690.1|41670.1|41679.8|41659.8|41690.1|41670.1|41677.3|41657.3|44
1624238130000|2021-06-21 01:15:30|41682.1|41662.1|41682.3|41662.3|41682.3|41662.3|41675.1|41655.1|22
1624238140000|2021-06-21 01:15:40|41684.6|41664.6|41682.3|41662.3|41692.3|41672.3|41682.3|41662.3|11
1624238150000|2021-06-21 01:15:50|41677.3|41657.3|41690.1|41670.1|41692.3|41672.3|41677.3|41657.3|21
1624238160000|2021-06-21 01:16:00|41689.8|41669.8|41672.6|41652.6|41689.8|41669.8|41664.8|41644.8|37
1624238170000|2021-06-21 01:16:10|41672.1|41652.1|41667.3|41647.3|41672.1|41652.1|41665.1|41645.1|10
1624238180000|2021-06-21 01:16:20|41665.1|41645.1|41672.3|41652.3|41674.8|41654.8|41665.1|41645.1|8
1624238190000|2021-06-21 01:16:30|41674.8|41654.8|41672.6|41652.6|41677.3|41657.3|41665.1|41645.1|9
1624238200000|2021-06-21 01:16:40|41670.1|41650.1|41675.1|41655.1|41675.1|41655.1|41667.6|41647.6|20
1624238210000|2021-06-21 01:16:50|41672.6|41652.6|41662.6|41642.6|41672.6|41652.6|41662.6|41642.6|23
1624238220000|2021-06-21 01:17:00|41662.3|41642.3|41662.9|41642.9|41665.1|41645.1|41657.6|41637.6|15
1624238230000|2021-06-21 01:17:10|41662.6|41642.6|41635.1|41615.1|41662.6|41642.6|41632.6|41612.6|27
1624238240000|2021-06-21 01:17:20|41632.6|41612.6|41645.1|41625.1|41652.3|41632.3|41632.6|41612.6|21
1624238250000|2021-06-21 01:17:30|41642.6|41622.6|41642.6|41622.6|41647.3|41627.3|41640.4|41620.4|16
1624238260000|2021-06-21 01:17:40|41644.8|41624.8|41652.3|41632.3|41652.3|41632.3|41642.6|41622.6|11
1624238270000|2021-06-21 01:17:50|41655.1|41635.1|41675.1|41655.1|41675.1|41655.1|41655.1|41635.1|18
1624238280000|2021-06-21 01:18:00|41677.3|41657.3|41660.1|41640.1|41677.3|41657.3|41657.3|41637.3|34
1624238290000|2021-06-21 01:18:10|41662.3|41642.3|41660.1|41640.1|41674.8|41654.8|41660.1|41640.1|10
1624238300000|2021-06-21 01:18:20|41662.3|41642.3|41672.1|41652.1|41675.1|41655.1|41662.3|41642.3|22
1624238310000|2021-06-21 01:18:30|41669.8|41649.8|41672.9|41652.9|41672.9|41652.9|41667.6|41647.6|11
1624238320000|2021-06-21 01:18:40|41673.2|41653.2|41685.1|41665.1|41685.1|41665.1|41673.2|41653.2|8
1624238330000|2021-06-21 01:18:50|41682.6|41662.6|41687.3|41667.3|41687.3|41667.3|41682.3|41662.3|6
1624238340000|2021-06-21 01:19:00|41689.8|41669.8|41687.6|41667.6|41692.3|41672.3|41680.1|41660.1|25
1624238350000|2021-06-21 01:19:10|41687.9|41667.9|41704.6|41684.6|41704.6|41684.6|41687.9|41667.9|4
1624238360000|2021-06-21 01:19:20|41702.3|41682.3|41702.3|41682.3|41707.3|41687.3|41699.8|41679.8|7
1624238370000|2021-06-21 01:19:30|41702.1|41682.1|41699.8|41679.8|41702.1|41682.1|41695.4|41675.4|3
1624238380000|2021-06-21 01:19:40|41702.1|41682.1|41697.3|41677.3|41707.3|41687.3|41697.3|41677.3|15
1624238390000|2021-06-21 01:19:50|41697.1|41677.1|41702.3|41682.3|41702.3|41682.3|41694.6|41674.6|12
1624238400000|2021-06-21 01:20:00|41700.1|41680.1|41687.6|41667.6|41707.6|41687.6|41687.6|41667.6|10
1624238410000|2021-06-21 01:20:10|41685.4|41665.4|41682.6|41662.6|41687.6|41667.6|41682.6|41662.6|5
1624238420000|2021-06-21 01:20:20|41677.3|41657.3|41682.1|41662.1|41682.1|41662.1|41672.3|41652.3|12
1624238430000|2021-06-21 01:20:30|41682.3|41662.3|41682.6|41662.6|41682.6|41662.6|41677.6|41657.6|5
1624238440000|2021-06-21 01:20:40|41680.1|41660.1|41664.8|41644.8|41680.1|41660.1|41664.8|41644.8|12
1624238450000|2021-06-21 01:20:50|41664.6|41644.6|41662.3|41642.3|41664.6|41644.6|41660.1|41640.1|4
1624238460000|2021-06-21 01:21:00|41662.6|41642.6|41662.3|41642.3|41664.8|41644.8|41657.6|41637.6|7
1624238470000|2021-06-21 01:21:10|41659.8|41639.8|41657.6|41637.6|41662.3|41642.3|41657.3|41637.3|12
1624238480000|2021-06-21 01:21:20|41659.8|41639.8|41649.8|41629.8|41659.8|41639.8|41649.8|41629.8|24
1624238490000|2021-06-21 01:21:30|41649.6|41629.6|41649.8|41629.8|41649.8|41629.8|41647.3|41627.3|7
1624238500000|2021-06-21 01:21:40|41647.6|41627.6|41647.6|41627.6|41649.8|41629.8|41644.8|41624.8|6
1624238510000|2021-06-21 01:21:50|41645.4|41625.4|41642.6|41622.6|41645.4|41625.4|41637.9|41617.9|11
1624238520000|2021-06-21 01:22:00|41642.3|41622.3|41629.8|41609.8|41642.3|41622.3|41627.6|41607.6|19
1624238530000|2021-06-21 01:22:10|41627.6|41607.6|41635.1|41615.1|41635.4|41615.4|41627.6|41607.6|15
1624238540000|2021-06-21 01:22:20|41632.9|41612.9|41634.8|41614.8|41637.6|41617.6|41629.8|41609.8|15
1624238550000|2021-06-21 01:22:30|41635.1|41615.1|41637.6|41617.6|41642.1|41622.1|41634.8|41614.8|24
1624238560000|2021-06-21 01:22:40|41640.1|41620.1|41632.6|41612.6|41642.3|41622.3|41632.6|41612.6|11
1624238570000|2021-06-21 01:22:50|41637.3|41617.3|41632.3|41612.3|41637.3|41617.3|41632.1|41612.1|4
1624238580000|2021-06-21 01:23:00|41632.1|41612.1|41642.6|41622.6|41644.8|41624.8|41627.3|41607.3|10
1624238590000|2021-06-21 01:23:10|41644.8|41624.8|41657.9|41637.9|41657.9|41637.9|41642.6|41622.6|7
1624238600000|2021-06-21 01:23:20|41657.6|41637.6|41662.6|41642.6|41662.6|41642.6|41655.4|41635.4|19
1624238610000|2021-06-21 01:23:30|41660.4|41640.4|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|6
1624238620000|2021-06-21 01:23:40|41665.4|41645.4|41670.7|41650.7|41670.7|41650.7|41665.4|41645.4|10
1624238630000|2021-06-21 01:23:50|41673.2|41653.2|41675.1|41655.1|41675.1|41655.1|41672.9|41652.9|8
1624238640000|2021-06-21 01:24:00|41672.6|41652.6|41664.6|41644.6|41680.1|41660.1|41664.6|41644.6|18
1624238650000|2021-06-21 01:24:10|41662.3|41642.3|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|1
1624238660000|2021-06-21 01:24:20|41657.1|41637.1|41649.8|41629.8|41657.1|41637.1|41645.1|41625.1|11
1624238670000|2021-06-21 01:24:30|41650.1|41630.1|41659.8|41639.8|41659.8|41639.8|41647.6|41627.6|8
1624238680000|2021-06-21 01:24:40|41660.1|41640.1|41662.3|41642.3|41664.6|41644.6|41660.1|41640.1|7
1624238690000|2021-06-21 01:24:50|41662.6|41642.6|41667.3|41647.3|41667.3|41647.3|41662.3|41642.3|4
1624238700000|2021-06-21 01:25:00|41665.1|41645.1|41662.6|41642.6|41667.9|41647.9|41654.8|41634.8|16
1624238710000|2021-06-21 01:25:10|41664.8|41644.8|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|11
1624238720000|2021-06-21 01:25:20|41667.3|41647.3|41670.1|41650.1|41670.1|41650.1|41665.1|41645.1|2
1624238730000|2021-06-21 01:25:30|41667.9|41647.9|41665.1|41645.1|41667.9|41647.9|41665.1|41645.1|1
1624238740000|2021-06-21 01:25:40|41667.6|41647.6|41670.1|41650.1|41670.7|41650.7|41667.6|41647.6|15
1624238750000|2021-06-21 01:25:50|41667.9|41647.9|41670.1|41650.1|41670.1|41650.1|41665.1|41645.1|4
1624238760000|2021-06-21 01:26:00|41669.6|41649.6|41665.1|41645.1|41669.6|41649.6|41665.1|41645.1|5
1624238770000|2021-06-21 01:26:10|41667.3|41647.3|41665.1|41645.1|41667.3|41647.3|41662.3|41642.3|5
1624238780000|2021-06-21 01:26:20|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|2
1624238790000|2021-06-21 01:26:30|41662.6|41642.6|41662.3|41642.3|41664.6|41644.6|41659.8|41639.8|7
1624238800000|2021-06-21 01:26:40|41662.1|41642.1|41652.6|41632.6|41662.1|41642.1|41652.6|41632.6|19
1624238810000|2021-06-21 01:26:50|41652.9|41632.9|41655.1|41635.1|41655.1|41635.1|41652.3|41632.3|7
1624238820000|2021-06-21 01:27:00|41657.3|41637.3|41662.3|41642.3|41662.3|41642.3|41652.6|41632.6|12
1624238830000|2021-06-21 01:27:10|41664.6|41644.6|41665.1|41645.1|41667.3|41647.3|41662.6|41642.6|12
1624238840000|2021-06-21 01:27:20|41667.3|41647.3|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|1
1624238850000|2021-06-21 01:27:30|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|6
1624238860000|2021-06-21 01:27:40|41660.1|41640.1|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|5
1624238870000|2021-06-21 01:27:50|41664.8|41644.8|41662.6|41642.6|41664.8|41644.8|41660.4|41640.4|0
1624238880000|2021-06-21 01:28:00|41664.8|41644.8|41662.6|41642.6|41667.3|41647.3|41662.6|41642.6|8
1624238890000|2021-06-21 01:28:10|41665.1|41645.1|41664.8|41644.8|41665.1|41645.1|41662.3|41642.3|10
1624238900000|2021-06-21 01:28:20|41662.6|41642.6|41674.8|41654.8|41674.8|41654.8|41662.6|41642.6|3
1624238910000|2021-06-21 01:28:30|41675.1|41655.1|41682.9|41662.9|41685.1|41665.1|41675.1|41655.1|6
1624238920000|2021-06-21 01:28:40|41683.2|41663.2|41677.6|41657.6|41687.6|41667.6|41677.6|41657.6|12
1624238930000|2021-06-21 01:28:50|41675.4|41655.4|41657.9|41637.9|41675.4|41655.4|41652.9|41632.9|11
1624238940000|2021-06-21 01:29:00|41662.6|41642.6|41660.1|41640.1|41662.6|41642.6|41660.1|41640.1|3
1624238950000|2021-06-21 01:29:10|41657.9|41637.9|41655.7|41635.7|41657.9|41637.9|41655.7|41635.7|0
1624238960000|2021-06-21 01:29:20|41657.9|41637.9|41664.8|41644.8|41667.6|41647.6|41657.9|41637.9|7
1624238970000|2021-06-21 01:29:30|41662.6|41642.6|41662.6|41642.6|41667.6|41647.6|41662.6|41642.6|8
1624238980000|2021-06-21 01:29:40|41662.3|41642.3|41652.6|41632.6|41662.3|41642.3|41652.6|41632.6|5
1624238990000|2021-06-21 01:29:50|41655.1|41635.1|41655.1|41635.1|41657.6|41637.6|41655.1|41635.1|0
1624239000000|2021-06-21 01:30:00|41657.3|41637.3|41627.6|41607.6|41657.6|41637.6|41625.4|41605.4|12
1624239010000|2021-06-21 01:30:10|41627.3|41607.3|41632.3|41612.3|41632.6|41612.6|41625.1|41605.1|7
1624239020000|2021-06-21 01:30:20|41627.9|41607.9|41620.7|41600.7|41627.9|41607.9|41620.7|41600.7|2
1624239030000|2021-06-21 01:30:30|41622.9|41602.9|41622.3|41602.3|41625.4|41605.4|41622.3|41602.3|5
1624239040000|2021-06-21 01:30:40|41617.3|41597.3|41620.1|41600.1|41622.6|41602.6|41617.3|41597.3|15
1624239050000|2021-06-21 01:30:50|41617.6|41597.6|41612.3|41592.3|41620.1|41600.1|41612.3|41592.3|16
1624239060000|2021-06-21 01:31:00|41610.1|41590.1|41607.6|41587.6|41610.1|41590.1|41597.6|41577.6|18
1624239070000|2021-06-21 01:31:10|41605.1|41585.1|41602.6|41582.6|41605.1|41585.1|41595.4|41575.4|13
1624239080000|2021-06-21 01:31:20|41602.9|41582.9|41602.3|41582.3|41605.1|41585.1|41597.9|41577.9|4
1624239090000|2021-06-21 01:31:30|41602.6|41582.6|41600.4|41580.4|41612.6|41592.6|41600.1|41580.1|12
1624239100000|2021-06-21 01:31:40|41602.9|41582.9|41602.6|41582.6|41612.6|41592.6|41602.6|41582.6|12
1624239110000|2021-06-21 01:31:50|41602.3|41582.3|41594.8|41574.8|41602.6|41582.6|41592.6|41572.6|14
1624239120000|2021-06-21 01:32:00|41592.6|41572.6|41587.6|41567.6|41595.1|41575.1|41587.6|41567.6|15
1624239130000|2021-06-21 01:32:10|41582.6|41562.6|41582.6|41562.6|41587.9|41567.9|41582.6|41562.6|13
1624239140000|2021-06-21 01:32:20|41580.4|41560.4|41570.4|41550.4|41582.6|41562.6|41567.9|41547.9|25
1624239150000|2021-06-21 01:32:30|41572.6|41552.6|41560.1|41540.1|41572.6|41552.6|41560.1|41540.1|37
1624239160000|2021-06-21 01:32:40|41557.6|41537.6|41547.6|41527.6|41562.3|41542.3|41547.6|41527.6|20
1624239170000|2021-06-21 01:32:50|41549.8|41529.8|41557.6|41537.6|41557.9|41537.9|41547.6|41527.6|6
1624239180000|2021-06-21 01:33:00|41555.1|41535.1|41560.1|41540.1|41562.3|41542.3|41547.6|41527.6|25
1624239190000|2021-06-21 01:33:10|41562.3|41542.3|41577.9|41557.9|41580.1|41560.1|41562.3|41542.3|21
1624239200000|2021-06-21 01:33:20|41580.1|41560.1|41590.1|41570.1|41590.1|41570.1|41580.1|41560.1|20
1624239210000|2021-06-21 01:33:30|41587.9|41567.9|41587.6|41567.6|41590.1|41570.1|41582.6|41562.6|12
1624239220000|2021-06-21 01:33:40|41590.1|41570.1|41602.3|41582.3|41605.1|41585.1|41590.1|41570.1|16
1624239230000|2021-06-21 01:33:50|41602.6|41582.6|41602.6|41582.6|41607.3|41587.3|41600.1|41580.1|11
1624239240000|2021-06-21 01:34:00|41602.3|41582.3|41600.1|41580.1|41602.3|41582.3|41597.6|41577.6|7
1624239250000|2021-06-21 01:34:10|41597.9|41577.9|41609.8|41589.8|41610.1|41590.1|41597.9|41577.9|5
1624239260000|2021-06-21 01:34:20|41607.6|41587.6|41617.6|41597.6|41617.6|41597.6|41607.6|41587.6|9
1624239270000|2021-06-21 01:34:30|41617.3|41597.3|41592.9|41572.9|41617.3|41597.3|41592.9|41572.9|13
1624239280000|2021-06-21 01:34:40|41592.6|41572.6|41590.1|41570.1|41592.6|41572.6|41587.6|41567.6|3
1624239290000|2021-06-21 01:34:50|41587.9|41567.9|41577.6|41557.6|41587.9|41567.9|41577.6|41557.6|4
1624239300000|2021-06-21 01:35:00|41577.3|41557.3|41580.1|41560.1|41580.1|41560.1|41574.8|41554.8|23
1624239310000|2021-06-21 01:35:10|41582.3|41562.3|41572.6|41552.6|41582.3|41562.3|41572.6|41552.6|9
1624239320000|2021-06-21 01:35:20|41572.9|41552.9|41587.3|41567.3|41587.3|41567.3|41572.9|41552.9|12
1624239330000|2021-06-21 01:35:30|41587.6|41567.6|41598.2|41578.2|41598.2|41578.2|41587.6|41567.6|8
1624239340000|2021-06-21 01:35:40|41600.1|41580.1|41615.1|41595.1|41617.6|41597.6|41600.1|41580.1|11
1624239350000|2021-06-21 01:35:50|41617.6|41597.6|41612.6|41592.6|41617.6|41597.6|41609.8|41589.8|2
1624239360000|2021-06-21 01:36:00|41614.8|41594.8|41597.6|41577.6|41614.8|41594.8|41592.9|41572.9|12
1624239370000|2021-06-21 01:36:10|41595.1|41575.1|41597.9|41577.9|41597.9|41577.9|41595.1|41575.1|8
1624239380000|2021-06-21 01:36:20|41600.4|41580.4|41610.1|41590.1|41610.1|41590.1|41600.4|41580.4|1
1624239390000|2021-06-21 01:36:30|41612.3|41592.3|41607.6|41587.6|41612.3|41592.3|41607.6|41587.6|8
1624239400000|2021-06-21 01:36:40|41610.1|41590.1|41607.9|41587.9|41610.1|41590.1|41607.6|41587.6|2
1624239410000|2021-06-21 01:36:50|41610.1|41590.1|41607.9|41587.9|41612.6|41592.6|41607.6|41587.6|1
1624239420000|2021-06-21 01:37:00|41610.4|41590.4|41597.6|41577.6|41612.6|41592.6|41592.6|41572.6|12
1624239430000|2021-06-21 01:37:10|41597.3|41577.3|41595.1|41575.1|41597.3|41577.3|41590.1|41570.1|10
1624239440000|2021-06-21 01:37:20|41594.8|41574.8|41602.3|41582.3|41602.3|41582.3|41594.8|41574.8|3
1624239450000|2021-06-21 01:37:30|41597.9|41577.9|41597.6|41577.6|41602.3|41582.3|41597.3|41577.3|4
1624239460000|2021-06-21 01:37:40|41597.3|41577.3|41592.6|41572.6|41597.3|41577.3|41592.6|41572.6|9
1624239470000|2021-06-21 01:37:50|41590.1|41570.1|41585.1|41565.1|41590.1|41570.1|41585.1|41565.1|5
1624239480000|2021-06-21 01:38:00|41582.3|41562.3|41567.9|41547.9|41582.6|41562.6|41567.9|41547.9|37
1624239490000|2021-06-21 01:38:10|41567.6|41547.6|41557.9|41537.9|41567.9|41547.9|41557.6|41537.6|18
1624239500000|2021-06-21 01:38:20|41555.4|41535.4|41567.6|41547.6|41570.1|41550.1|41555.4|41535.4|7
1624239510000|2021-06-21 01:38:30|41572.9|41552.9|41557.6|41537.6|41572.9|41552.9|41557.6|41537.6|11
1624239520000|2021-06-21 01:38:40|41557.9|41537.9|41555.1|41535.1|41560.4|41540.4|41555.1|41535.1|7
1624239530000|2021-06-21 01:38:50|41557.6|41537.6|41552.1|41532.1|41557.6|41537.6|41550.1|41530.1|9
1624239540000|2021-06-21 01:39:00|41547.6|41527.6|41542.3|41522.3|41550.1|41530.1|41542.3|41522.3|20
1624239550000|2021-06-21 01:39:10|41542.6|41522.6|41525.4|41505.4|41544.9|41524.9|41525.4|41505.4|8
1624239560000|2021-06-21 01:39:20|41523.2|41503.2|41507.9|41487.9|41523.2|41503.2|41507.9|41487.9|16
1624239570000|2021-06-21 01:39:30|41507.6|41487.6|41512.9|41492.9|41517.6|41497.6|41507.4|41487.4|25
1624239580000|2021-06-21 01:39:40|41515.4|41495.4|41515.1|41495.1|41520.1|41500.1|41512.9|41492.9|9
1624239590000|2021-06-21 01:39:50|41517.4|41497.4|41515.1|41495.1|41517.4|41497.4|41510.1|41490.1|2
1624239600000|2021-06-21 01:40:00|41517.6|41497.6|41507.6|41487.6|41520.1|41500.1|41505.7|41485.7|17
1624239610000|2021-06-21 01:40:10|41503.2|41483.2|41507.6|41487.6|41507.6|41487.6|41500.1|41480.1|12
1624239620000|2021-06-21 01:40:20|41507.9|41487.9|41512.6|41492.6|41512.9|41492.9|41507.6|41487.6|30
1624239630000|2021-06-21 01:40:30|41510.4|41490.4|41512.4|41492.4|41512.6|41492.6|41507.4|41487.4|19
1624239640000|2021-06-21 01:40:40|41512.6|41492.6|41549.9|41529.9|41549.9|41529.9|41512.6|41492.6|35
1624239650000|2021-06-21 01:40:50|41547.6|41527.6|41550.1|41530.1|41552.6|41532.6|41547.6|41527.6|16
1624239660000|2021-06-21 01:41:00|41547.6|41527.6|41557.6|41537.6|41557.6|41537.6|41547.4|41527.4|10
1624239670000|2021-06-21 01:41:10|41559.9|41539.9|41562.6|41542.6|41564.9|41544.9|41557.6|41537.6|6
1624239680000|2021-06-21 01:41:20|41564.9|41544.9|41572.6|41552.6|41572.6|41552.6|41562.6|41542.6|5
1624239690000|2021-06-21 01:41:30|41567.9|41547.9|41572.6|41552.6|41572.6|41552.6|41567.9|41547.9|4
1624239700000|2021-06-21 01:41:40|41574.9|41554.9|41577.1|41557.1|41577.1|41557.1|41572.6|41552.6|2
1624239710000|2021-06-21 01:41:50|41577.6|41557.6|41579.9|41559.9|41579.9|41559.9|41575.1|41555.1|7
1624239720000|2021-06-21 01:42:00|41577.6|41557.6|41577.6|41557.6|41579.9|41559.9|41575.4|41555.4|11
1624239730000|2021-06-21 01:42:10|41575.4|41555.4|41567.6|41547.6|41577.6|41557.6|41567.6|41547.6|15
1624239740000|2021-06-21 01:42:20|41565.1|41545.1|41562.6|41542.6|41565.1|41545.1|41562.6|41542.6|1
1624239750000|2021-06-21 01:42:30|41562.4|41542.4|41545.1|41525.1|41562.6|41542.6|41545.1|41525.1|25
1624239760000|2021-06-21 01:42:40|41547.4|41527.4|41535.1|41515.1|41547.4|41527.4|41532.9|41512.9|12
1624239770000|2021-06-21 01:42:50|41535.4|41515.4|41535.4|41515.4|41539.9|41519.9|41535.1|41515.1|9
1624239780000|2021-06-21 01:43:00|41535.1|41515.1|41522.9|41502.9|41535.1|41515.1|41522.9|41502.9|13
1624239790000|2021-06-21 01:43:10|41520.1|41500.1|41502.6|41482.6|41520.1|41500.1|41502.6|41482.6|14
1624239800000|2021-06-21 01:43:20|41500.1|41480.1|41495.1|41475.1|41502.6|41482.6|41492.9|41472.9|21
1624239810000|2021-06-21 01:43:30|41495.4|41475.4|41500.1|41480.1|41502.4|41482.4|41495.4|41475.4|11
1624239820000|2021-06-21 01:43:40|41497.9|41477.9|41477.9|41457.9|41497.9|41477.9|41472.6|41452.6|33
1624239830000|2021-06-21 01:43:50|41477.6|41457.6|41455.4|41435.4|41477.9|41457.9|41455.4|41435.4|33
1624239840000|2021-06-21 01:44:00|41457.6|41437.6|41462.9|41442.9|41462.9|41442.9|41455.4|41435.4|16
1624239850000|2021-06-21 01:44:10|41460.7|41440.7|41470.1|41450.1|41470.1|41450.1|41460.7|41440.7|9
1624239860000|2021-06-21 01:44:20|41467.9|41447.9|41469.9|41449.9|41470.1|41450.1|41467.9|41447.9|2
1624239870000|2021-06-21 01:44:30|41467.6|41447.6|41442.9|41422.9|41467.6|41447.6|41442.9|41422.9|25
1624239880000|2021-06-21 01:44:40|41445.1|41425.1|41442.6|41422.6|41450.1|41430.1|41442.6|41422.6|7
1624239890000|2021-06-21 01:44:50|41440.1|41420.1|41445.1|41425.1|41445.1|41425.1|41440.1|41420.1|3
1624239900000|2021-06-21 01:45:00|41442.4|41422.4|41427.6|41407.6|41442.4|41422.4|41427.6|41407.6|21
1624239910000|2021-06-21 01:45:10|41425.1|41405.1|41412.4|41392.4|41425.1|41405.1|41412.4|41392.4|16
1624239920000|2021-06-21 01:45:20|41412.6|41392.6|41407.9|41387.9|41417.6|41397.6|41407.6|41387.6|30
1624239930000|2021-06-21 01:45:30|41407.6|41387.6|41412.6|41392.6|41417.9|41397.9|41407.6|41387.6|17
1624239940000|2021-06-21 01:45:40|41407.9|41387.9|41410.1|41390.1|41412.9|41392.9|41407.9|41387.9|1
1624239950000|2021-06-21 01:45:50|41407.9|41387.9|41420.1|41400.1|41420.1|41400.1|41407.9|41387.9|11
1624239960000|2021-06-21 01:46:00|41412.6|41392.6|41420.1|41400.1|41420.1|41400.1|41402.9|41382.9|13
1624239970000|2021-06-21 01:46:10|41422.6|41402.6|41422.9|41402.9|41427.6|41407.6|41422.6|41402.6|7
1624239980000|2021-06-21 01:46:20|41427.6|41407.6|41442.4|41422.4|41442.4|41422.4|41427.6|41407.6|6
1624239990000|2021-06-21 01:46:30|41442.6|41422.6|41440.4|41420.4|41452.6|41432.6|41440.4|41420.4|23
1624240000000|2021-06-21 01:46:40|41442.6|41422.6|41432.1|41412.1|41444.6|41424.6|41427.6|41407.6|28
1624240010000|2021-06-21 01:46:50|41429.9|41409.9|41442.6|41422.6|41444.9|41424.9|41429.9|41409.9|9
1624240020000|2021-06-21 01:47:00|41440.4|41420.4|41450.1|41430.1|41450.1|41430.1|41430.4|41410.4|22
1624240030000|2021-06-21 01:47:10|41453.2|41433.2|41465.1|41445.1|41467.9|41447.9|41453.2|41433.2|36
1624240040000|2021-06-21 01:47:20|41467.6|41447.6|41467.6|41447.6|41467.6|41447.6|41462.9|41442.9|0
1624240050000|2021-06-21 01:47:30|41467.4|41447.4|41457.9|41437.9|41467.4|41447.4|41457.9|41437.9|10
1624240060000|2021-06-21 01:47:40|41457.6|41437.6|41440.4|41420.4|41457.6|41437.6|41440.4|41420.4|11
1624240070000|2021-06-21 01:47:50|41438.2|41418.2|41442.6|41422.6|41442.6|41422.6|41437.6|41417.6|6
1624240080000|2021-06-21 01:48:00|41437.6|41417.6|41435.4|41415.4|41437.6|41417.6|41435.4|41415.4|8
1624240090000|2021-06-21 01:48:10|41432.6|41412.6|41412.9|41392.9|41432.6|41412.6|41412.9|41392.9|25
1624240100000|2021-06-21 01:48:20|41415.1|41395.1|41414.9|41394.9|41415.1|41395.1|41410.1|41390.1|7
1624240110000|2021-06-21 01:48:30|41412.6|41392.6|41407.4|41387.4|41415.1|41395.1|41402.6|41382.6|8
1624240120000|2021-06-21 01:48:40|41405.1|41385.1|41385.7|41365.7|41405.1|41385.1|41385.7|41365.7|28
1624240130000|2021-06-21 01:48:50|41383.4|41363.4|41377.6|41357.6|41385.1|41365.1|41377.6|41357.6|17
1624240140000|2021-06-21 01:49:00|41375.4|41355.4|41387.9|41367.9|41390.4|41370.4|41372.9|41352.9|26
1624240150000|2021-06-21 01:49:10|41390.1|41370.1|41395.1|41375.1|41397.6|41377.6|41387.6|41367.6|10
1624240160000|2021-06-21 01:49:20|41397.6|41377.6|41417.4|41397.4|41417.6|41397.6|41397.6|41377.6|30
1624240170000|2021-06-21 01:49:30|41412.9|41392.9|41417.9|41397.9|41422.6|41402.6|41412.9|41392.9|10
1624240180000|2021-06-21 01:49:40|41418.2|41398.2|41439.9|41419.9|41439.9|41419.9|41415.1|41395.1|33
1624240190000|2021-06-21 01:49:50|41437.6|41417.6|41427.9|41407.9|41437.6|41417.6|41427.6|41407.6|11
1624240200000|2021-06-21 01:50:00|41430.1|41410.1|41427.4|41407.4|41430.1|41410.1|41427.4|41407.4|6
1624240210000|2021-06-21 01:50:10|41425.1|41405.1|41417.9|41397.9|41429.9|41409.9|41417.6|41397.6|24
1624240220000|2021-06-21 01:50:20|41420.1|41400.1|41422.9|41402.9|41422.9|41402.9|41420.1|41400.1|6
1624240230000|2021-06-21 01:50:30|41425.1|41405.1|41440.1|41420.1|41442.1|41422.1|41425.1|41405.1|13
1624240240000|2021-06-21 01:50:40|41442.6|41422.6|41445.7|41425.7|41445.7|41425.7|41442.6|41422.6|11
1624240250000|2021-06-21 01:50:50|41445.1|41425.1|41445.1|41425.1|41447.6|41427.6|41442.9|41422.9|3
1624240260000|2021-06-21 01:51:00|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|13
1624240270000|2021-06-21 01:51:10|41447.6|41427.6|41442.4|41422.4|41447.6|41427.6|41440.1|41420.1|4
1624240280000|2021-06-21 01:51:20|41440.1|41420.1|41437.6|41417.6|41442.6|41422.6|41437.6|41417.6|0
1624240290000|2021-06-21 01:51:30|41435.4|41415.4|41425.1|41405.1|41435.4|41415.4|41422.9|41402.9|5
1624240300000|2021-06-21 01:51:40|41424.6|41404.6|41420.1|41400.1|41424.6|41404.6|41417.9|41397.9|9
1624240310000|2021-06-21 01:51:50|41417.9|41397.9|41427.9|41407.9|41427.9|41407.9|41417.9|41397.9|8
1624240320000|2021-06-21 01:52:00|41425.7|41405.7|41432.9|41412.9|41432.9|41412.9|41422.9|41402.9|14
1624240330000|2021-06-21 01:52:10|41435.1|41415.1|41442.9|41422.9|41442.9|41422.9|41435.1|41415.1|4
1624240340000|2021-06-21 01:52:20|41442.6|41422.6|41448.2|41428.2|41448.2|41428.2|41440.1|41420.1|15
1624240350000|2021-06-21 01:52:30|41447.9|41427.9|41447.9|41427.9|41450.4|41430.4|41447.6|41427.6|4
1624240360000|2021-06-21 01:52:40|41445.4|41425.4|41450.1|41430.1|41450.1|41430.1|41445.4|41425.4|7
1624240370000|2021-06-21 01:52:50|41452.4|41432.4|41469.9|41449.9|41469.9|41449.9|41447.6|41427.6|39
1624240380000|2021-06-21 01:53:00|41467.6|41447.6|41465.1|41445.1|41467.6|41447.6|41455.1|41435.1|11
1624240390000|2021-06-21 01:53:10|41462.6|41442.6|41457.6|41437.6|41462.6|41442.6|41457.6|41437.6|3
1624240400000|2021-06-21 01:53:20|41455.1|41435.1|41450.4|41430.4|41457.4|41437.4|41450.4|41430.4|22
1624240410000|2021-06-21 01:53:30|41450.1|41430.1|41442.4|41422.4|41450.1|41430.1|41442.4|41422.4|3
1624240420000|2021-06-21 01:53:40|41439.9|41419.9|41430.1|41410.1|41439.9|41419.9|41430.1|41410.1|11
1624240430000|2021-06-21 01:53:50|41429.9|41409.9|41422.6|41402.6|41429.9|41409.9|41420.4|41400.4|4
1624240440000|2021-06-21 01:54:00|41424.9|41404.9|41427.6|41407.6|41427.6|41407.6|41422.6|41402.6|4
1624240450000|2021-06-21 01:54:10|41430.1|41410.1|41425.1|41405.1|41430.1|41410.1|41420.4|41400.4|3
1624240460000|2021-06-21 01:54:20|41427.4|41407.4|41404.6|41384.6|41427.4|41407.4|41404.6|41384.6|23
1624240470000|2021-06-21 01:54:30|41404.9|41384.9|41407.4|41387.4|41407.4|41387.4|41402.6|41382.6|5
1624240480000|2021-06-21 01:54:40|41407.6|41387.6|41387.4|41367.4|41407.6|41387.6|41387.4|41367.4|8
1624240490000|2021-06-21 01:54:50|41385.1|41365.1|41385.1|41365.1|41392.6|41372.6|41382.4|41362.4|31
1624240500000|2021-06-21 01:55:00|||||||||6
1624240510000|2021-06-21 01:55:10|41387.6|41367.6|41392.6|41372.6|41392.6|41372.6|41387.4|41367.4|24
1624240520000|2021-06-21 01:55:20|41392.4|41372.4|41395.1|41375.1|41403.5|41383.5|41392.4|41372.4|28
1624240530000|2021-06-21 01:55:30|41392.6|41372.6|41397.4|41377.4|41399.6|41379.6|41392.6|41372.6|5
1624240540000|2021-06-21 01:55:40|41399.6|41379.6|41407.6|41387.6|41407.6|41387.6|41399.6|41379.6|7
1624240550000|2021-06-21 01:55:50|41409.9|41389.9|41410.1|41390.1|41410.1|41390.1|41405.1|41385.1|3
1624240560000|2021-06-21 01:56:00|41412.4|41392.4|41422.4|41402.4|41422.4|41402.4|41412.4|41392.4|4
1624240570000|2021-06-21 01:56:10|41425.1|41405.1|41427.9|41407.9|41430.1|41410.1|41425.1|41405.1|4
1624240580000|2021-06-21 01:56:20|41432.6|41412.6|41437.4|41417.4|41437.4|41417.4|41430.1|41410.1|5
1624240590000|2021-06-21 01:56:30|41435.1|41415.1|41430.1|41410.1|41437.6|41417.6|41425.1|41405.1|3
1624240600000|2021-06-21 01:56:40|41427.6|41407.6|41430.1|41410.1|41430.1|41410.1|41425.1|41405.1|1
1624240610000|2021-06-21 01:56:50|41427.6|41407.6|41432.6|41412.6|41434.9|41414.9|41427.6|41407.6|6
1624240620000|2021-06-21 01:57:00|41437.6|41417.6|41437.6|41417.6|41437.6|41417.6|41432.6|41412.6|10
1624240630000|2021-06-21 01:57:10|41437.4|41417.4|41440.1|41420.1|41440.1|41420.1|41435.1|41415.1|2
1624240640000|2021-06-21 01:57:20|41442.4|41422.4|41442.6|41422.6|41442.6|41422.6|41440.1|41420.1|8
1624240650000|2021-06-21 01:57:30|41444.9|41424.9|41442.9|41422.9|41447.4|41427.4|41442.9|41422.9|4
1624240660000|2021-06-21 01:57:40|41442.6|41422.6|41442.6|41422.6|41444.9|41424.9|41440.4|41420.4|4
1624240670000|2021-06-21 01:57:50|41445.1|41425.1|41450.4|41430.4|41450.4|41430.4|41445.1|41425.1|2
1624240680000|2021-06-21 01:58:00|41452.6|41432.6|41442.4|41422.4|41452.6|41432.6|41442.4|41422.4|9
1624240690000|2021-06-21 01:58:10|41439.9|41419.9|41430.4|41410.4|41439.9|41419.9|41430.4|41410.4|9
1624240700000|2021-06-21 01:58:20|41432.6|41412.6|41434.9|41414.9|41434.9|41414.9|41432.6|41412.6|6
1624240710000|2021-06-21 01:58:30|41430.1|41410.1|41422.4|41402.4|41430.1|41410.1|41422.4|41402.4|5
1624240720000|2021-06-21 01:58:40|41420.1|41400.1|41417.6|41397.6|41422.6|41402.6|41417.6|41397.6|11
1624240730000|2021-06-21 01:58:50|41420.1|41400.1|41422.4|41402.4|41422.6|41402.6|41420.1|41400.1|7
1624240740000|2021-06-21 01:59:00|41417.6|41397.6|41409.9|41389.9|41417.6|41397.6|41407.6|41387.6|12
1624240750000|2021-06-21 01:59:10|41407.4|41387.4|41402.6|41382.6|41407.4|41387.4|41397.6|41377.6|20
1624240760000|2021-06-21 01:59:20|41404.9|41384.9|41392.4|41372.4|41404.9|41384.9|41390.1|41370.1|7
1624240770000|2021-06-21 01:59:30|41392.6|41372.6|41392.6|41372.6|41397.4|41377.4|41392.4|41372.4|5
1624240780000|2021-06-21 01:59:40|41392.9|41372.9|41382.6|41362.6|41399.9|41379.9|41372.4|41352.4|89
1624240790000|2021-06-21 01:59:50|41377.9|41357.9|41380.4|41360.4|41383.2|41363.2|41373.2|41353.2|9
1624240800000|2021-06-21 02:00:00|41382.4|41362.4|41387.6|41367.6|41390.1|41370.1|41375.1|41355.1|16
1624240810000|2021-06-21 02:00:10|41385.4|41365.4|41395.4|41375.4|41395.4|41375.4|41385.4|41365.4|9
1624240820000|2021-06-21 02:00:20|41393.2|41373.2|41397.6|41377.6|41397.9|41377.9|41393.2|41373.2|3
1624240830000|2021-06-21 02:00:30|41395.4|41375.4|41397.9|41377.9|41400.4|41380.4|41395.1|41375.1|5
1624240840000|2021-06-21 02:00:40|41400.1|41380.1|41412.6|41392.6|41412.6|41392.6|41397.9|41377.9|3
1624240850000|2021-06-21 02:00:50|41415.1|41395.1|41422.9|41402.9|41423.2|41403.2|41412.9|41392.9|20
1624240860000|2021-06-21 02:01:00|41422.6|41402.6|41412.6|41392.6|41422.6|41402.6|41412.6|41392.6|8
1624240870000|2021-06-21 02:01:10|41412.9|41392.9|41415.1|41395.1|41415.1|41395.1|41407.9|41387.9|5
1624240880000|2021-06-21 02:01:20|41412.9|41392.9|41412.9|41392.9|41417.6|41397.6|41412.9|41392.9|0
1624240890000|2021-06-21 02:01:30|41412.6|41392.6|41422.9|41402.9|41425.1|41405.1|41407.9|41387.9|15
1624240900000|2021-06-21 02:01:40|41425.1|41405.1|41425.7|41405.7|41428.2|41408.2|41423.5|41403.5|4
1624240910000|2021-06-21 02:01:50|41423.2|41403.2|41425.4|41405.4|41425.4|41405.4|41423.2|41403.2|15
1624240920000|2021-06-21 02:02:00|41423.2|41403.2|41422.9|41402.9|41423.5|41403.5|41420.7|41400.7|4
1624240930000|2021-06-21 02:02:10|41423.2|41403.2|41420.7|41400.7|41423.2|41403.2|41418.5|41398.5|16
1624240940000|2021-06-21 02:02:20|41420.4|41400.4|41420.4|41400.4|41432.6|41412.6|41418.2|41398.2|12
1624240950000|2021-06-21 02:02:30|41418.2|41398.2|41433.2|41413.2|41445.7|41425.7|41418.2|41398.2|34
1624240960000|2021-06-21 02:02:40|41432.9|41412.9|41413.2|41393.2|41432.9|41412.9|41411|41391|16
1624240970000|2021-06-21 02:02:50|41410.7|41390.7|41415.4|41395.4|41420.1|41400.1|41408.5|41388.5|23
1624240980000|2021-06-21 02:03:00|41413.2|41393.2|41415.7|41395.7|41415.7|41395.7|41412.9|41392.9|6
1624240990000|2021-06-21 02:03:10|41417.9|41397.9|41427.9|41407.9|41427.9|41407.9|41417.9|41397.9|1
1624241000000|2021-06-21 02:03:20|41425.7|41405.7|41425.7|41405.7|41430.7|41410.7|41425.7|41405.7|1
1624241010000|2021-06-21 02:03:30|41423.5|41403.5|41430.7|41410.7|41430.7|41410.7|41423.5|41403.5|8
1624241020000|2021-06-21 02:03:40|41432.9|41412.9|41448.2|41428.2|41450.4|41430.4|41432.9|41412.9|19
1624241030000|2021-06-21 02:03:50|41447.9|41427.9|41443.2|41423.2|41448.2|41428.2|41443.2|41423.2|5
1624241040000|2021-06-21 02:04:00|41441|41421|41438.2|41418.2|41443.2|41423.2|41438.2|41418.2|8
1624241050000|2021-06-21 02:04:10|41433.2|41413.2|41442.9|41422.9|41443.2|41423.2|41433.2|41413.2|16
1624241060000|2021-06-21 02:04:20|41440.7|41420.7|41447.9|41427.9|41450.1|41430.1|41440.7|41420.7|0
1624241070000|2021-06-21 02:04:30|41447.6|41427.6|41452.9|41432.9|41452.9|41432.9|41445.4|41425.4|7
1624241080000|2021-06-21 02:04:40|41453.2|41433.2|41453.2|41433.2|41457.9|41437.9|41453.2|41433.2|9
1624241090000|2021-06-21 02:04:50|41455.4|41435.4|41453.2|41433.2|41458.2|41438.2|41453.2|41433.2|4
1624241100000|2021-06-21 02:05:00|41455.7|41435.7|41453.2|41433.2|41458.2|41438.2|41450.4|41430.4|12
1624241110000|2021-06-21 02:05:10|41455.4|41435.4|41452.9|41432.9|41457.9|41437.9|41452.9|41432.9|5
1624241120000|2021-06-21 02:05:20|41453.2|41433.2|41455.4|41435.4|41455.4|41435.4|41453.2|41433.2|5
1624241130000|2021-06-21 02:05:30|41457.9|41437.9|41453.2|41433.2|41457.9|41437.9|41453.2|41433.2|11
1624241140000|2021-06-21 02:05:40|41448.2|41428.2|41452.9|41432.9|41452.9|41432.9|41445.7|41425.7|11
1624241150000|2021-06-21 02:05:50|41453.2|41433.2|41458.2|41438.2|41458.2|41438.2|41453.2|41433.2|8
1624241160000|2021-06-21 02:06:00|41460.7|41440.7|41463.2|41443.2|41467.9|41447.9|41458.2|41438.2|5
1624241170000|2021-06-21 02:06:10|41463.5|41443.5|41468.2|41448.2|41468.5|41448.5|41463.5|41443.5|10
1624241180000|2021-06-21 02:06:20|41470.7|41450.7|41475.7|41455.7|41481|41461|41470.7|41450.7|13
1624241190000|2021-06-21 02:06:30|41477.9|41457.9|41477.9|41457.9|41478.2|41458.2|41473.2|41453.2|2
1624241200000|2021-06-21 02:06:40|41475.7|41455.7|41487.6|41467.6|41487.6|41467.6|41475.7|41455.7|14
1624241210000|2021-06-21 02:06:50|41485.4|41465.4|41487.9|41467.9|41490.7|41470.7|41485.4|41465.4|18
1624241220000|2021-06-21 02:07:00|41485.7|41465.7|41495.7|41475.7|41498.2|41478.2|41485.7|41465.7|13
1624241230000|2021-06-21 02:07:10|41493.2|41473.2|41498.2|41478.2|41498.2|41478.2|41493.2|41473.2|18
1624241240000|2021-06-21 02:07:20|41497.9|41477.9|41503.2|41483.2|41510.7|41490.7|41497.9|41477.9|21
1624241250000|2021-06-21 02:07:30|41501|41481|41497.9|41477.9|41503.2|41483.2|41497.9|41477.9|4
1624241260000|2021-06-21 02:07:40|41495.7|41475.7|41497.6|41477.6|41498.2|41478.2|41493.2|41473.2|10
1624241270000|2021-06-21 02:07:50|41495.7|41475.7|41490.4|41470.4|41497.9|41477.9|41490.4|41470.4|7
1624241280000|2021-06-21 02:08:00|41488.2|41468.2|41490.4|41470.4|41490.4|41470.4|41483.2|41463.2|9
1624241290000|2021-06-21 02:08:10|41490.7|41470.7|41503.2|41483.2|41507.9|41487.9|41490.7|41470.7|6
1624241300000|2021-06-21 02:08:20|41505.4|41485.4|41493.2|41473.2|41507.9|41487.9|41488.5|41468.5|4
1624241310000|2021-06-21 02:08:30|41492.9|41472.9|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|2
1624241320000|2021-06-21 02:08:40|41493.2|41473.2|41495.7|41475.7|41495.7|41475.7|41493.2|41473.2|11
1624241330000|2021-06-21 02:08:50|41493.5|41473.5|41505.7|41485.7|41510.4|41490.4|41493.2|41473.2|8
1624241340000|2021-06-21 02:09:00|41507.9|41487.9|41508.2|41488.2|41508.2|41488.2|41505.7|41485.7|3
1624241350000|2021-06-21 02:09:10|41510.4|41490.4|41502.9|41482.9|41512.9|41492.9|41498.5|41478.5|6
1624241360000|2021-06-21 02:09:20|41503.2|41483.2|41508.2|41488.2|41508.2|41488.2|41502.9|41482.9|3
1624241370000|2021-06-21 02:09:30|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|3
1624241380000|2021-06-21 02:09:40|41508.2|41488.2|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|9
1624241390000|2021-06-21 02:09:50|41505.7|41485.7|41498.2|41478.2|41505.7|41485.7|41496|41476|8
1624241400000|2021-06-21 02:10:00|41497.9|41477.9|41515.4|41495.4|41515.4|41495.4|41497.9|41477.9|14
1624241410000|2021-06-21 02:10:10|41515.7|41495.7|41507.9|41487.9|41515.7|41495.7|41507.9|41487.9|9
1624241420000|2021-06-21 02:10:20|41508.2|41488.2|41513.2|41493.2|41517.9|41497.9|41508.2|41488.2|3
1624241430000|2021-06-21 02:10:30|41515.7|41495.7|41511|41491|41517.9|41497.9|41511|41491|4
1624241440000|2021-06-21 02:10:40|41513.2|41493.2|41513.2|41493.2|41513.5|41493.5|41511|41491|3
1624241450000|2021-06-21 02:10:50|41511|41491|41512.9|41492.9|41513.2|41493.2|41511|41491|2
1624241460000|2021-06-21 02:11:00|41513.2|41493.2|41518.2|41498.2|41518.2|41498.2|41512.9|41492.9|10
1624241470000|2021-06-21 02:11:10|41517.9|41497.9|41520.7|41500.7|41522.9|41502.9|41515.7|41495.7|3
1624241480000|2021-06-21 02:11:20|41518.5|41498.5|41525.7|41505.7|41527.9|41507.9|41518.2|41498.2|6
1624241490000|2021-06-21 02:11:30|41527.9|41507.9|41518.5|41498.5|41528.2|41508.2|41518.2|41498.2|9
1624241500000|2021-06-21 02:11:40|41518.2|41498.2|41498.7|41478.7|41518.2|41498.2|41498.7|41478.7|11
1624241510000|2021-06-21 02:11:50|41498.5|41478.5|41498.5|41478.5|41500.4|41480.4|41495.7|41475.7|5
1624241520000|2021-06-21 02:12:00|41498.2|41478.2|41522.9|41502.9|41522.9|41502.9|41498.2|41478.2|23
1624241530000|2021-06-21 02:12:10|41520.7|41500.7|41518.2|41498.2|41523.2|41503.2|41518.2|41498.2|3
1624241540000|2021-06-21 02:12:20|41523.2|41503.2|41516|41496|41523.2|41503.2|41512.9|41492.9|17
1624241550000|2021-06-21 02:12:30|41518.2|41498.2|41516|41496|41522.9|41502.9|41516|41496|4
1624241560000|2021-06-21 02:12:40|41518.2|41498.2|41518.5|41498.5|41525.4|41505.4|41518.2|41498.2|14
1624241570000|2021-06-21 02:12:50|41518.2|41498.2|41518.2|41498.2|41522.9|41502.9|41518.2|41498.2|11
1624241580000|2021-06-21 02:13:00|41520.7|41500.7|41517.9|41497.9|41522.9|41502.9|41517.9|41497.9|4
1624241590000|2021-06-21 02:13:10|41517.6|41497.6|41517.9|41497.9|41517.9|41497.9|41513.2|41493.2|2
1624241600000|2021-06-21 02:13:20|41518.2|41498.2|41515.4|41495.4|41520.4|41500.4|41515.4|41495.4|6
1624241610000|2021-06-21 02:13:30|41512.9|41492.9|41503.2|41483.2|41512.9|41492.9|41501|41481|3
1624241620000|2021-06-21 02:13:40|41501|41481|41507.9|41487.9|41507.9|41487.9|41501|41481|9
1624241630000|2021-06-21 02:13:50|41510.1|41490.1|41505.7|41485.7|41510.1|41490.1|41505.4|41485.4|1
1624241640000|2021-06-21 02:14:00|41507.9|41487.9|41507.9|41487.9|41510.4|41490.4|41505.4|41485.4|1
1624241650000|2021-06-21 02:14:10|41505.4|41485.4|41505.1|41485.1|41507.9|41487.9|41502.9|41482.9|2
1624241660000|2021-06-21 02:14:20|41505.4|41485.4|41500.7|41480.7|41505.4|41485.4|41500.7|41480.7|5
1624241670000|2021-06-21 02:14:30|41502.9|41482.9|41502.6|41482.6|41503.2|41483.2|41500.7|41480.7|7
1624241680000|2021-06-21 02:14:40|41502.9|41482.9|41498.2|41478.2|41502.9|41482.9|41498.2|41478.2|2
1624241690000|2021-06-21 02:14:50|41500.4|41480.4|41493.2|41473.2|41500.4|41480.4|41493.2|41473.2|4
1624241700000|2021-06-21 02:15:00|41495.7|41475.7|41497.9|41477.9|41498.2|41478.2|41493.2|41473.2|12
1624241710000|2021-06-21 02:15:10|41500.4|41480.4|41502.9|41482.9|41502.9|41482.9|41498.2|41478.2|2
1624241720000|2021-06-21 02:15:20|41500.7|41480.7|41503.2|41483.2|41503.2|41483.2|41500.7|41480.7|1
1624241730000|2021-06-21 02:15:30|41503.5|41483.5|41503.2|41483.2|41507.9|41487.9|41498.5|41478.5|2
1624241740000|2021-06-21 02:15:40|41501|41481|41503.2|41483.2|41503.2|41483.2|41500.7|41480.7|1
1624241750000|2021-06-21 02:15:50|41505.4|41485.4|41505.7|41485.7|41507.9|41487.9|41503.2|41483.2|0
1624241760000|2021-06-21 02:16:00|41507.9|41487.9|41503.2|41483.2|41507.9|41487.9|41503.2|41483.2|1
1624241770000|2021-06-21 02:16:10|41505.4|41485.4|41497.9|41477.9|41505.4|41485.4|41497.9|41477.9|7
1624241780000|2021-06-21 02:16:20|41500.4|41480.4|41497.9|41477.9|41500.4|41480.4|41497.9|41477.9|0
1624241790000|2021-06-21 02:16:30|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|7
1624241800000|2021-06-21 02:16:40|41495.4|41475.4|41492.9|41472.9|41495.7|41475.7|41492.9|41472.9|3
1624241810000|2021-06-21 02:16:50|41495.2|41475.2|41495.2|41475.2|41495.2|41475.2|41492.9|41472.9|1
1624241820000|2021-06-21 02:17:00|41495.4|41475.4|41497.7|41477.7|41500.2|41480.2|41495.4|41475.4|9
1624241840000|2021-06-21 02:17:20|41495.2|41475.2|41495.2|41475.2|41495.4|41475.4|41495.2|41475.2|1
1624241850000|2021-06-21 02:17:30|41495.4|41475.4|41500.4|41480.4|41500.4|41480.4|41495.4|41475.4|8
1624241860000|2021-06-21 02:17:40|||||||||3
1624241870000|2021-06-21 02:17:50|41497.9|41477.9|41497.9|41477.9|41500.4|41480.4|41497.9|41477.9|0
1624241880000|2021-06-21 02:18:00|41498.2|41478.2|41495.7|41475.7|41500.4|41480.4|41495.7|41475.7|0
1624241890000|2021-06-21 02:18:10|41493.2|41473.2|41500.4|41480.4|41500.4|41480.4|41493.2|41473.2|5
1624241900000|2021-06-21 02:18:20|41497.9|41477.9|41493.2|41473.2|41500.4|41480.4|41493.2|41473.2|1
1624241920000|2021-06-21 02:18:40|||||||||4
1624241930000|2021-06-21 02:18:50|41495.4|41475.4|41495.4|41475.4|41495.4|41475.4|41493.2|41473.2|3
1624241940000|2021-06-21 02:19:00|41493.2|41473.2|41493.2|41473.2|41497.9|41477.9|41492.9|41472.9|2
1624241950000|2021-06-21 02:19:10|41495.4|41475.4|41492.9|41472.9|41495.4|41475.4|41492.9|41472.9|3
1624241960000|2021-06-21 02:19:20|41490.7|41470.7|41490.4|41470.4|41490.7|41470.7|41490.4|41470.4|0
1624241970000|2021-06-21 02:19:30|41490.2|41470.2|41488.2|41468.2|41490.2|41470.2|41485.7|41465.7|10
1624241980000|2021-06-21 02:19:40|41486|41466|41483.2|41463.2|41488.2|41468.2|41483.2|41463.2|6
1624242000000|2021-06-21 02:20:00|41485.4|41465.4|41498.5|41478.5|41498.5|41478.5|41485.4|41465.4|9
1624242010000|2021-06-21 02:20:10|41498.2|41478.2|41495.7|41475.7|41498.2|41478.2|41495.7|41475.7|0
1624242020000|2021-06-21 02:20:20|41497.9|41477.9|41498.2|41478.2|41498.2|41478.2|41495.7|41475.7|1
1624242030000|2021-06-21 02:20:30|41497.9|41477.9|41498.2|41478.2|41498.2|41478.2|41495.4|41475.4|0
1624242040000|2021-06-21 02:20:40|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|0
1624242050000|2021-06-21 02:20:50|41500.7|41480.7|41500.7|41480.7|41503.2|41483.2|41500.7|41480.7|1
1624242060000|2021-06-21 02:21:00|41504.9|41484.9|41505.4|41485.4|41505.4|41485.4|41504.9|41484.9|2
1624242070000|2021-06-21 02:21:10|41505.7|41485.7|41505.4|41485.4|41505.7|41485.7|41505.4|41485.4|2
1624242080000|2021-06-21 02:21:20|41505.7|41485.7|41510.4|41490.4|41510.7|41490.7|41505.7|41485.7|0
1624242090000|2021-06-21 02:21:30|41508.2|41488.2|41507.9|41487.9|41508.2|41488.2|41503.5|41483.5|0
1624242100000|2021-06-21 02:21:40|41508.2|41488.2|41510.4|41490.4|41510.4|41490.4|41508.2|41488.2|2
1624242110000|2021-06-21 02:21:50|41510.7|41490.7|41513.2|41493.2|41513.2|41493.2|41508.2|41488.2|0
1624242120000|2021-06-21 02:22:00|41512.9|41492.9|41528.2|41508.2|41528.2|41508.2|41512.9|41492.9|9
1624242130000|2021-06-21 02:22:10|41528.5|41508.5|41530.7|41510.7|41532.9|41512.9|41528.5|41508.5|3
1624242140000|2021-06-21 02:22:20|41528.2|41508.2|41527.9|41507.9|41532.9|41512.9|41527.9|41507.9|1
1624242160000|2021-06-21 02:22:40|41523.2|41503.2|41523.2|41503.2|41525.4|41505.4|41523.2|41503.2|1
1624242170000|2021-06-21 02:22:50|41525.4|41505.4|41527.9|41507.9|41528.2|41508.2|41523.2|41503.2|3
1624242180000|2021-06-21 02:23:00|41528.2|41508.2|41528.2|41508.2|41528.5|41508.5|41528.2|41508.2|2
1624242190000|2021-06-21 02:23:10|41532.9|41512.9|41532.9|41512.9|41533.2|41513.2|41532.9|41512.9|1
1624242200000|2021-06-21 02:23:20|41533.2|41513.2|41532.9|41512.9|41533.2|41513.2|41532.9|41512.9|11
1624242210000|2021-06-21 02:23:30|41533.2|41513.2|41532.9|41512.9|41533.2|41513.2|41532.9|41512.9|3
1624242220000|2021-06-21 02:23:40|41533.2|41513.2|41538.2|41518.2|41542.9|41522.9|41533.2|41513.2|1
1624242230000|2021-06-21 02:23:50|41537.9|41517.9|41540.4|41520.4|41540.4|41520.4|41537.9|41517.9|3
1624242240000|2021-06-21 02:24:00|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|7
1624242250000|2021-06-21 02:24:10|41533.5|41513.5|41535.7|41515.7|41535.7|41515.7|41533.5|41513.5|4
1624242260000|2021-06-21 02:24:20|41536|41516|41533.5|41513.5|41538.5|41518.5|41533.5|41513.5|3
1624242270000|2021-06-21 02:24:30|41533.7|41513.7|41535.7|41515.7|41537.9|41517.9|41533.7|41513.7|1
1624242280000|2021-06-21 02:24:40|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.2|41513.2|3
1624242290000|2021-06-21 02:24:50|41535.7|41515.7|41533.2|41513.2|41535.7|41515.7|41533.2|41513.2|4
1624242300000|2021-06-21 02:25:00|41533.5|41513.5|41532.9|41512.9|41533.5|41513.5|41532.9|41512.9|0
1624242310000|2021-06-21 02:25:10|41530.7|41510.7|41523.2|41503.2|41532.9|41512.9|41521|41501|3
1624242320000|2021-06-21 02:25:20|41520.7|41500.7|41520.4|41500.4|41520.7|41500.7|41518.2|41498.2|1
1624242330000|2021-06-21 02:25:30|41520.7|41500.7|41525.7|41505.7|41526|41506|41520.7|41500.7|4
1624242350000|2021-06-21 02:25:50|41523.2|41503.2|41523.2|41503.2|41523.5|41503.5|41521|41501|5
1624242360000|2021-06-21 02:26:00|41523.5|41503.5|41522.9|41502.9|41525.7|41505.7|41520.7|41500.7|2
1624242370000|2021-06-21 02:26:10|41523.2|41503.2|41525.4|41505.4|41525.4|41505.4|41522.9|41502.9|1
1624242380000|2021-06-21 02:26:20|41523.2|41503.2|41530.2|41510.2|41530.2|41510.2|41523.2|41503.2|4
1624242390000|2021-06-21 02:26:30|41527.9|41507.9|41528.2|41508.2|41528.2|41508.2|41525.4|41505.4|6
1624242400000|2021-06-21 02:26:40|41528.5|41508.5|41528.2|41508.2|41528.5|41508.5|41528.2|41508.2|0
1624242410000|2021-06-21 02:26:50|||||||||3
1624242420000|2021-06-21 02:27:00|41523.7|41503.7|41526|41506|41528.2|41508.2|41523.7|41503.7|1
1624242430000|2021-06-21 02:27:10|41528.2|41508.2|41528.2|41508.2|41530.4|41510.4|41528.2|41508.2|6
1624242440000|2021-06-21 02:27:20|41530.4|41510.4|41530.7|41510.7|41530.7|41510.7|41530.4|41510.4|0
1624242450000|2021-06-21 02:27:30|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|1
1624242460000|2021-06-21 02:27:40|41530.4|41510.4|41527.9|41507.9|41530.4|41510.4|41527.9|41507.9|0
1624242470000|2021-06-21 02:27:50|41525.4|41505.4|41522.9|41502.9|41525.4|41505.4|41522.9|41502.9|0
1624242480000|2021-06-21 02:28:00|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|3
1624242490000|2021-06-21 02:28:10|41522.9|41502.9|41525.4|41505.4|41525.4|41505.4|41522.7|41502.7|3
1624242500000|2021-06-21 02:28:20|41527.7|41507.7|41523.2|41503.2|41527.7|41507.7|41523.2|41503.2|0
1624242510000|2021-06-21 02:28:30|41525.4|41505.4|41527.9|41507.9|41527.9|41507.9|41523.2|41503.2|1
1624242520000|2021-06-21 02:28:40|41523.2|41503.2|41527.9|41507.9|41528.2|41508.2|41523.2|41503.2|0
1624242530000|2021-06-21 02:28:50|41530.2|41510.2|41527.9|41507.9|41532.9|41512.9|41527.9|41507.9|0
1624242540000|2021-06-21 02:29:00|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|0
1624242550000|2021-06-21 02:29:10|41527.9|41507.9|41523.5|41503.5|41527.9|41507.9|41523.5|41503.5|1
1624242560000|2021-06-21 02:29:20|41521|41501|41521|41501|41523.2|41503.2|41521|41501|0
1624242570000|2021-06-21 02:29:30|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41521|41501|2
1624242580000|2021-06-21 02:29:40|41521|41501|41522.9|41502.9|41523.2|41503.2|41518.2|41498.2|2
1624242590000|2021-06-21 02:29:50|41520.7|41500.7|41522.9|41502.9|41522.9|41502.9|41520.7|41500.7|0
1624242600000|2021-06-21 02:30:00|41518.2|41498.2|41530.7|41510.7|41533.2|41513.2|41518.2|41498.2|11
1624242610000|2021-06-21 02:30:10|41535.7|41515.7|41553.5|41533.5|41557.7|41537.7|41535.7|41515.7|23
1624242620000|2021-06-21 02:30:20|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|41548.7|41528.7|2
1624242630000|2021-06-21 02:30:30|41550.7|41530.7|41541|41521|41553.2|41533.2|41541|41521|9
1624242640000|2021-06-21 02:30:40|41536|41516|41542.9|41522.9|41543.2|41523.2|41528.2|41508.2|39
1624242650000|2021-06-21 02:30:50|41540.4|41520.4|41538.2|41518.2|41543.2|41523.2|41537.9|41517.9|10
1624242660000|2021-06-21 02:31:00|41540.7|41520.7|41553.5|41533.5|41558.2|41538.2|41540.7|41520.7|16
1624242670000|2021-06-21 02:31:10|41555.7|41535.7|41553.5|41533.5|41558.5|41538.5|41553.5|41533.5|7
1624242680000|2021-06-21 02:31:20|41555.7|41535.7|41553.2|41533.2|41555.7|41535.7|41548.2|41528.2|5
1624242690000|2021-06-21 02:31:30|41550.7|41530.7|41541|41521|41550.7|41530.7|41541|41521|3
1624242700000|2021-06-21 02:31:40|41538.2|41518.2|41547.9|41527.9|41547.9|41527.9|41535.7|41515.7|3
1624242710000|2021-06-21 02:31:50|41548.5|41528.5|41545.7|41525.7|41550.7|41530.7|41545.7|41525.7|0
1624242720000|2021-06-21 02:32:00|41547.9|41527.9|41540.7|41520.7|41547.9|41527.9|41540.7|41520.7|1
1624242730000|2021-06-21 02:32:10|41543.2|41523.2|41518.5|41498.5|41543.2|41523.2|41518.5|41498.5|34
1624242740000|2021-06-21 02:32:20|41518.2|41498.2|41507.9|41487.9|41518.2|41498.2|41505.7|41485.7|18
1624242750000|2021-06-21 02:32:30|41505.7|41485.7|41505.2|41485.2|41507.9|41487.9|41502.9|41482.9|17
1624242760000|2021-06-21 02:32:40|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41497.9|41477.9|13
1624242770000|2021-06-21 02:32:50|41505.2|41485.2|41494.9|41474.9|41505.2|41485.2|41494.9|41474.9|9
1624242780000|2021-06-21 02:33:00|41497.4|41477.4|41500.2|41480.2|41500.2|41480.2|41485.4|41465.4|24
1624242790000|2021-06-21 02:33:10|41499.9|41479.9|41492.7|41472.7|41499.9|41479.9|41492.7|41472.7|3
1624242800000|2021-06-21 02:33:20|41492.9|41472.9|41492.7|41472.7|41495.2|41475.2|41490.2|41470.2|3
1624242810000|2021-06-21 02:33:30|41492.1|41472.1|41497.7|41477.7|41497.7|41477.7|41492.1|41472.1|8
1624242820000|2021-06-21 02:33:40|41497.4|41477.4|41492.4|41472.4|41497.4|41477.4|41490.4|41470.4|1
1624242830000|2021-06-21 02:33:50|41492.7|41472.7|41492.4|41472.4|41495.2|41475.2|41492.4|41472.4|4
1624242840000|2021-06-21 02:34:00|41492.1|41472.1|41492.7|41472.7|41492.7|41472.7|41485.4|41465.4|10
1624242850000|2021-06-21 02:34:10|41494.9|41474.9|41492.9|41472.9|41499.9|41479.9|41492.9|41472.9|12
1624242860000|2021-06-21 02:34:20|41490.4|41470.4|41487.9|41467.9|41490.4|41470.4|41485.4|41465.4|3
1624242870000|2021-06-21 02:34:30|41487.7|41467.7|41482.7|41462.7|41487.9|41467.9|41482.7|41462.7|4
1624242880000|2021-06-21 02:34:40|41482.9|41462.9|41482.9|41462.9|41483.2|41463.2|41482.7|41462.7|4
1624242890000|2021-06-21 02:34:50|41485.2|41465.2|41482.9|41462.9|41487.7|41467.7|41482.7|41462.7|0
1624242900000|2021-06-21 02:35:00|41485.2|41465.2|41478.2|41458.2|41485.2|41465.2|41478.2|41458.2|4
1624242910000|2021-06-21 02:35:10|41480.4|41460.4|41475.2|41455.2|41480.4|41460.4|41475.2|41455.2|4
1624242920000|2021-06-21 02:35:20|41475.4|41455.4|41465.2|41445.2|41475.4|41455.4|41465.2|41445.2|11
1624242930000|2021-06-21 02:35:30|41462.7|41442.7|41469.9|41449.9|41469.9|41449.9|41462.7|41442.7|7
1624242940000|2021-06-21 02:35:40|41470.2|41450.2|41470.2|41450.2|41470.4|41450.4|41467.9|41447.9|2
1624242950000|2021-06-21 02:35:50|41470.4|41450.4|41475.2|41455.2|41475.4|41455.4|41470.2|41450.2|5
1624242960000|2021-06-21 02:36:00|41474.9|41454.9|41465.2|41445.2|41474.9|41454.9|41462.7|41442.7|13
1624242970000|2021-06-21 02:36:10|41462.9|41442.9|41477.7|41457.7|41477.7|41457.7|41460.4|41440.4|10
1624242980000|2021-06-21 02:36:20|41477.9|41457.9|41475.2|41455.2|41480.2|41460.2|41475.2|41455.2|1
1624242990000|2021-06-21 02:36:30|41472.7|41452.7|41465.4|41445.4|41472.7|41452.7|41465.4|41445.4|4
1624243000000|2021-06-21 02:36:40|41470.2|41450.2|41472.7|41452.7|41472.7|41452.7|41467.7|41447.7|3
1624243010000|2021-06-21 02:36:50|41475.2|41455.2|41470.4|41450.4|41475.2|41455.2|41470.4|41450.4|1
1624243020000|2021-06-21 02:37:00|41470.2|41450.2|41465.2|41445.2|41470.2|41450.2|41465.2|41445.2|2
1624243030000|2021-06-21 02:37:10|41467.4|41447.4|41472.9|41452.9|41472.9|41452.9|41467.4|41447.4|10
1624243040000|2021-06-21 02:37:20|41475.2|41455.2|41472.9|41452.9|41477.7|41457.7|41472.9|41452.9|3
1624243050000|2021-06-21 02:37:30|41475.2|41455.2|41477.7|41457.7|41477.7|41457.7|41475.2|41455.2|3
1624243060000|2021-06-21 02:37:40|41475.4|41455.4|41477.9|41457.9|41480.2|41460.2|41475.4|41455.4|1
1624243070000|2021-06-21 02:37:50|41480.2|41460.2|41482.7|41462.7|41482.7|41462.7|41480.2|41460.2|4
1624243080000|2021-06-21 02:38:00|41480.4|41460.4|41480.2|41460.2|41482.7|41462.7|41480.2|41460.2|2
1624243090000|2021-06-21 02:38:10|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|2
1624243100000|2021-06-21 02:38:20|41485.2|41465.2|41490.4|41470.4|41490.4|41470.4|41485.2|41465.2|3
1624243110000|2021-06-21 02:38:30|41490.7|41470.7|41509.9|41489.9|41509.9|41489.9|41490.4|41470.4|1
1624243120000|2021-06-21 02:38:40|41507.7|41487.7|41505.7|41485.7|41510.2|41490.2|41505.2|41485.2|5
1624243130000|2021-06-21 02:38:50|41510.2|41490.2|41510.2|41490.2|41510.2|41490.2|41505.4|41485.4|1
1624243140000|2021-06-21 02:39:00|41509.9|41489.9|41505.7|41485.7|41510.2|41490.2|41505.4|41485.4|6
1624243150000|2021-06-21 02:39:10|41507.9|41487.9|41507.9|41487.9|41507.9|41487.9|41507.9|41487.9|0
1624243160000|2021-06-21 02:39:20|41505.7|41485.7|41504.9|41484.9|41505.7|41485.7|41504.9|41484.9|3
1624243170000|2021-06-21 02:39:30|41502.7|41482.7|41480.7|41460.7|41502.7|41482.7|41480.7|41460.7|10
1624243180000|2021-06-21 02:39:40|41480.4|41460.4|41480.2|41460.2|41485.2|41465.2|41480.2|41460.2|4
1624243190000|2021-06-21 02:39:50|41480.4|41460.4|41475.2|41455.2|41480.4|41460.4|41475.2|41455.2|6
1624243200000|2021-06-21 02:40:00|41472.7|41452.7|41467.9|41447.9|41472.7|41452.7|41467.7|41447.7|11
1624243210000|2021-06-21 02:40:10|41470.2|41450.2|41467.4|41447.4|41472.7|41452.7|41467.4|41447.4|8
1624243220000|2021-06-21 02:40:20|41467.7|41447.7|41472.9|41452.9|41472.9|41452.9|41465.2|41445.2|9
1624243230000|2021-06-21 02:40:30|41472.7|41452.7|41479.9|41459.9|41479.9|41459.9|41472.7|41452.7|8
1624243240000|2021-06-21 02:40:40|41477.4|41457.4|41477.7|41457.7|41482.4|41462.4|41477.4|41457.4|1
1624243250000|2021-06-21 02:40:50|41477.4|41457.4|41482.7|41462.7|41482.7|41462.7|41475.2|41455.2|12
1624243260000|2021-06-21 02:41:00|41480.4|41460.4|41480.4|41460.4|41480.4|41460.4|41480.4|41460.4|3
1624243270000|2021-06-21 02:41:10|41482.7|41462.7|41490.4|41470.4|41490.4|41470.4|41482.7|41462.7|13
1624243280000|2021-06-21 02:41:20|41490.7|41470.7|41517.7|41497.7|41517.7|41497.7|41490.7|41470.7|13
1624243290000|2021-06-21 02:41:30|41519.9|41499.9|41517.7|41497.7|41520.2|41500.2|41517.7|41497.7|3
1624243300000|2021-06-21 02:41:40|41515.4|41495.4|41520.2|41500.2|41520.2|41500.2|41515.4|41495.4|5
1624243310000|2021-06-21 02:41:50|41517.9|41497.9|41515.7|41495.7|41520.2|41500.2|41515.7|41495.7|3
1624243320000|2021-06-21 02:42:00|41515.4|41495.4|41522.7|41502.7|41522.7|41502.7|41515.4|41495.4|3
1624243330000|2021-06-21 02:42:10|41520.4|41500.4|41519.9|41499.9|41520.4|41500.4|41518.2|41498.2|5
1624243340000|2021-06-21 02:42:20|41515.4|41495.4|41514.9|41494.9|41515.4|41495.4|41514.9|41494.9|10
1624243350000|2021-06-21 02:42:30|41510.4|41490.4|41505.4|41485.4|41510.4|41490.4|41505.4|41485.4|8
1624243360000|2021-06-21 02:42:40|41507.7|41487.7|41510.4|41490.4|41510.4|41490.4|41507.7|41487.7|5
1624243370000|2021-06-21 02:42:50|41515.2|41495.2|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|7
1624243380000|2021-06-21 02:43:00|41520.2|41500.2|41522.7|41502.7|41522.7|41502.7|41517.9|41497.9|9
1624243390000|2021-06-21 02:43:10|41522.9|41502.9|41520.4|41500.4|41525.2|41505.2|41520.4|41500.4|0
1624243400000|2021-06-21 02:43:20|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|0
1624243410000|2021-06-21 02:43:30|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|3
1624243420000|2021-06-21 02:43:40|41528.2|41508.2|41537.7|41517.7|41537.7|41517.7|41528.2|41508.2|7
1624243430000|2021-06-21 02:43:50|41539.9|41519.9|41539.9|41519.9|41540.2|41520.2|41539.9|41519.9|4
1624243440000|2021-06-21 02:44:00|41537.9|41517.9|41547.9|41527.9|41549.9|41529.9|41537.9|41517.9|10
1624243450000|2021-06-21 02:44:10|41545.7|41525.7|41547.9|41527.9|41550.2|41530.2|41545.4|41525.4|5
1624243460000|2021-06-21 02:44:20|41545.4|41525.4|41547.9|41527.9|41547.9|41527.9|41545.4|41525.4|3
1624243470000|2021-06-21 02:44:30|41547.7|41527.7|41545.4|41525.4|41547.9|41527.9|41543.2|41523.2|0
1624243480000|2021-06-21 02:44:40|41545.7|41525.7|41547.9|41527.9|41548.2|41528.2|41543.2|41523.2|7
1624243490000|2021-06-21 02:44:50|41548.2|41528.2|41550.7|41530.7|41553.2|41533.2|41548.2|41528.2|8
1624243500000|2021-06-21 02:45:00|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41550.4|41530.4|2
1624243510000|2021-06-21 02:45:10|41557.7|41537.7|41560.2|41540.2|41562.7|41542.7|41557.7|41537.7|12
1624243520000|2021-06-21 02:45:20|41555.7|41535.7|41548.2|41528.2|41555.7|41535.7|41548.2|41528.2|9
1624243530000|2021-06-21 02:45:30|41550.4|41530.4|41552.9|41532.9|41553.2|41533.2|41550.4|41530.4|2
1624243540000|2021-06-21 02:45:40|41553.2|41533.2|41553.2|41533.2|41555.4|41535.4|41551|41531|9
1624243550000|2021-06-21 02:45:50|41552.9|41532.9|41553.2|41533.2|41555.7|41535.7|41550.7|41530.7|7
1624243560000|2021-06-21 02:46:00|41552.9|41532.9|41560.4|41540.4|41560.4|41540.4|41552.9|41532.9|3
1624243570000|2021-06-21 02:46:10|41558.2|41538.2|41560.2|41540.2|41560.4|41540.4|41558.2|41538.2|1
1624243580000|2021-06-21 02:46:20|41560.4|41540.4|41565.4|41545.4|41565.4|41545.4|41560.4|41540.4|4
1624243590000|2021-06-21 02:46:30|41567.7|41547.7|41567.9|41547.9|41567.9|41547.9|41567.7|41547.7|17
1624243600000|2021-06-21 02:46:40|41567.7|41547.7|41562.7|41542.7|41567.7|41547.7|41562.7|41542.7|4
1624243610000|2021-06-21 02:46:50|41560.4|41540.4|41560.2|41540.2|41562.7|41542.7|41560.2|41540.2|3
1624243620000|2021-06-21 02:47:00|41557.7|41537.7|41562.7|41542.7|41565.2|41545.2|41552.7|41532.7|22
1624243630000|2021-06-21 02:47:10|41562.9|41542.9|41562.9|41542.9|41563.2|41543.2|41562.9|41542.9|3
1624243640000|2021-06-21 02:47:20|41562.7|41542.7|41540.7|41520.7|41562.7|41542.7|41540.7|41520.7|10
1624243650000|2021-06-21 02:47:30|41547.7|41527.7|41550.4|41530.4|41555.2|41535.2|41547.7|41527.7|11
1624243660000|2021-06-21 02:47:40|41555.2|41535.2|41557.7|41537.7|41557.7|41537.7|41555.2|41535.2|5
1624243670000|2021-06-21 02:47:50|41560.2|41540.2|41557.7|41537.7|41560.2|41540.2|41555.4|41535.4|3
1624243680000|2021-06-21 02:48:00|41557.4|41537.4|41547.7|41527.7|41557.4|41537.4|41547.7|41527.7|6
1624243690000|2021-06-21 02:48:10|41542.7|41522.7|41537.4|41517.4|41542.7|41522.7|41532.7|41512.7|13
1624243700000|2021-06-21 02:48:20|41534.9|41514.9|41537.9|41517.9|41540.2|41520.2|41534.9|41514.9|22
1624243710000|2021-06-21 02:48:30|41540.2|41520.2|41540.4|41520.4|41540.4|41520.4|41537.9|41517.9|3
1624243720000|2021-06-21 02:48:40|41542.7|41522.7|41545.4|41525.4|41545.4|41525.4|41542.7|41522.7|5
1624243730000|2021-06-21 02:48:50|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41540.4|41520.4|4
1624243740000|2021-06-21 02:49:00|41540.4|41520.4|41545.2|41525.2|41545.4|41525.4|41540.4|41520.4|4
1624243750000|2021-06-21 02:49:10|41545.4|41525.4|41540.2|41520.2|41545.4|41525.4|41540.2|41520.2|7
1624243760000|2021-06-21 02:49:20|41537.9|41517.9|41540.4|41520.4|41542.9|41522.9|41537.7|41517.7|1
1624243770000|2021-06-21 02:49:30|41540.2|41520.2|41537.7|41517.7|41540.2|41520.2|41537.7|41517.7|4
1624243780000|2021-06-21 02:49:40|41537.9|41517.9|41542.7|41522.7|41542.7|41522.7|41535.4|41515.4|1
1624243790000|2021-06-21 02:49:50|41544.9|41524.9|41545.2|41525.2|41545.2|41525.2|41544.9|41524.9|2
1624243800000|2021-06-21 02:50:00|41545.4|41525.4|41552.7|41532.7|41557.4|41537.4|41545.4|41525.4|13
1624243810000|2021-06-21 02:50:10|41555.2|41535.2|41555.4|41535.4|41555.4|41535.4|41552.7|41532.7|0
1624243820000|2021-06-21 02:50:20|41555.2|41535.2|41548.2|41528.2|41560.2|41540.2|41547.9|41527.9|9
1624243830000|2021-06-21 02:50:30|41550.4|41530.4|41550.2|41530.2|41550.4|41530.4|41550.2|41530.2|0
1624243840000|2021-06-21 02:50:40|41545.4|41525.4|41550.2|41530.2|41550.4|41530.4|41545.4|41525.4|1
1624243850000|2021-06-21 02:50:50|41550.4|41530.4|41550.2|41530.2|41550.4|41530.4|41550.2|41530.2|0
1624243860000|2021-06-21 02:51:00|41547.9|41527.9|41547.9|41527.9|41550.2|41530.2|41545.4|41525.4|2
1624243870000|2021-06-21 02:51:10|41550.2|41530.2|41550.2|41530.2|41552.7|41532.7|41550.2|41530.2|1
1624243880000|2021-06-21 02:51:20|41549.6|41529.6|41544.9|41524.9|41549.6|41529.6|41544.9|41524.9|5
1624243890000|2021-06-21 02:51:30|41542.7|41522.7|41537.7|41517.7|41542.7|41522.7|41537.7|41517.7|1
1624243910000|2021-06-21 02:51:50|41537.9|41517.9|41535.2|41515.2|41537.9|41517.9|41532.9|41512.9|3
1624243920000|2021-06-21 02:52:00|41532.9|41512.9|41535.2|41515.2|41535.2|41515.2|41532.9|41512.9|0
1624243930000|2021-06-21 02:52:10|||||||||1
1624243940000|2021-06-21 02:52:20|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|6
1624243950000|2021-06-21 02:52:30|41537.7|41517.7|41542.9|41522.9|41542.9|41522.9|41537.7|41517.7|6
1624243960000|2021-06-21 02:52:40|41545.2|41525.2|41541|41521|41545.4|41525.4|41540.4|41520.4|7
1624243970000|2021-06-21 02:52:50|41545.7|41525.7|41550.2|41530.2|41550.4|41530.4|41545.7|41525.7|6
1624243980000|2021-06-21 02:53:00|41550.4|41530.4|41550.2|41530.2|41550.4|41530.4|41550.2|41530.2|2
1624243990000|2021-06-21 02:53:10|41547.7|41527.7|41542.7|41522.7|41547.7|41527.7|41542.7|41522.7|8
1624244000000|2021-06-21 02:53:20|41545.4|41525.4|41533|41513|41545.4|41525.4|41533|41513|12
1624244010000|2021-06-21 02:53:30|41535.2|41515.2|41535.5|41515.5|41535.5|41515.5|41535.2|41515.2|1
1624244020000|2021-06-21 02:53:40|41532.7|41512.7|41535.2|41515.2|41535.2|41515.2|41530.5|41510.5|7
1624244030000|2021-06-21 02:53:50|41533|41513|41533|41513|41535.2|41515.2|41533|41513|2
1624244040000|2021-06-21 02:54:00|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1624244050000|2021-06-21 02:54:10|41535.5|41515.5|41525.5|41505.5|41535.5|41515.5|41523|41503|8
1624244060000|2021-06-21 02:54:20|41525.2|41505.2|41522.7|41502.7|41525.2|41505.2|41522.7|41502.7|0
1624244070000|2021-06-21 02:54:30|41520.5|41500.5|41522.7|41502.7|41525.2|41505.2|41520.5|41500.5|4
1624244080000|2021-06-21 02:54:40|41525.2|41505.2|41535.2|41515.2|41535.2|41515.2|41525.2|41505.2|7
1624244090000|2021-06-21 02:54:50|41535.5|41515.5|41542.7|41522.7|41542.7|41522.7|41535.5|41515.5|2
1624244100000|2021-06-21 02:55:00|41540.5|41520.5|41535.5|41515.5|41540.5|41520.5|41530.5|41510.5|16
1624244110000|2021-06-21 02:55:10|41538|41518|41540.5|41520.5|41542.7|41522.7|41538|41518|1
1624244120000|2021-06-21 02:55:20|41540.7|41520.7|41540.2|41520.2|41543|41523|41538|41518|4
1624244130000|2021-06-21 02:55:30|41540.5|41520.5|41542.7|41522.7|41542.7|41522.7|41540.2|41520.2|0
1624244140000|2021-06-21 02:55:40|41545.2|41525.2|41548|41528|41548|41528|41542.7|41522.7|24
1624244150000|2021-06-21 02:55:50|41550.2|41530.2|41553.2|41533.2|41555.5|41535.5|41550.2|41530.2|8
1624244160000|2021-06-21 02:56:00|41551|41531|41568.2|41548.2|41570.7|41550.7|41551|41531|17
1624244170000|2021-06-21 02:56:10|41570.7|41550.7|41575.5|41555.5|41575.7|41555.7|41570.7|41550.7|9
1624244180000|2021-06-21 02:56:20|41575.7|41555.7|41578.2|41558.2|41578.2|41558.2|41573.2|41553.2|5
1624244190000|2021-06-21 02:56:30|41578|41558|41578.2|41558.2|41578.2|41558.2|41575.7|41555.7|3
1624244200000|2021-06-21 02:56:40|41577.7|41557.7|41588.2|41568.2|41588.2|41568.2|41572.7|41552.7|25
1624244210000|2021-06-21 02:56:50|41591|41571|41615.2|41595.2|41617.7|41597.7|41591|41571|38
1624244220000|2021-06-21 02:57:00|41615.5|41595.5|41607.7|41587.7|41615.5|41595.5|41605.2|41585.2|17
1624244230000|2021-06-21 02:57:10|41608|41588|41610.5|41590.5|41610.5|41590.5|41607.7|41587.7|2
1624244240000|2021-06-21 02:57:20|41612.7|41592.7|41605.2|41585.2|41612.7|41592.7|41604.9|41584.9|5
1624244250000|2021-06-21 02:57:30|41605.5|41585.5|41602.7|41582.7|41607.7|41587.7|41602.7|41582.7|3
1624244260000|2021-06-21 02:57:40|41598.2|41578.2|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|1
1624244270000|2021-06-21 02:57:50|41595.7|41575.7|41602.7|41582.7|41604.9|41584.9|41595.7|41575.7|3
1624244280000|2021-06-21 02:58:00|41600.5|41580.5|41600.5|41580.5|41600.5|41580.5|41595.7|41575.7|2
1624244290000|2021-06-21 02:58:10|41600.2|41580.2|41605.2|41585.2|41607.4|41587.4|41595.7|41575.7|13
1624244300000|2021-06-21 02:58:20|41607.4|41587.4|41603|41583|41610.2|41590.2|41596|41576|15
1624244310000|2021-06-21 02:58:30|41600.5|41580.5|41600.5|41580.5|41605.5|41585.5|41600.5|41580.5|3
1624244320000|2021-06-21 02:58:40|41603|41583|41595.7|41575.7|41605.2|41585.2|41595.7|41575.7|3
1624244330000|2021-06-21 02:58:50|41595.5|41575.5|41590.5|41570.5|41595.5|41575.5|41588.2|41568.2|1
1624244340000|2021-06-21 02:59:00|41590.7|41570.7|41595.2|41575.2|41595.5|41575.5|41590.5|41570.5|3
1624244350000|2021-06-21 02:59:10|41592.7|41572.7|41590.5|41570.5|41592.7|41572.7|41588.2|41568.2|4
1624244360000|2021-06-21 02:59:20|41592.7|41572.7|41598|41578|41600.5|41580.5|41592.7|41572.7|11
1624244370000|2021-06-21 02:59:30|41600.2|41580.2|41600.5|41580.5|41605.2|41585.2|41600.2|41580.2|2
1624244380000|2021-06-21 02:59:40|41598.2|41578.2|41600.5|41580.5|41602.7|41582.7|41596|41576|14
1624244390000|2021-06-21 02:59:50|41602.7|41582.7|41618|41598|41618|41598|41602.7|41582.7|13
1624244400000|2021-06-21 03:00:00|41620.7|41600.7|41627.7|41607.7|41630.5|41610.5|41620.5|41600.5|19
1624244410000|2021-06-21 03:00:10|41625.5|41605.5|41620.5|41600.5|41629.6|41609.6|41618.5|41598.5|30
1624244420000|2021-06-21 03:00:20|41618.2|41598.2|41615.5|41595.5|41620.5|41600.5|41610.7|41590.7|17
1624244430000|2021-06-21 03:00:30|41617.7|41597.7|41618|41598|41620.5|41600.5|41617.7|41597.7|6
1624244440000|2021-06-21 03:00:40|41617.7|41597.7|41618|41598|41618|41598|41617.4|41597.4|3
1624244450000|2021-06-21 03:00:50|41620.2|41600.2|41613.2|41593.2|41620.5|41600.5|41613.2|41593.2|3
1624244460000|2021-06-21 03:01:00|41615.5|41595.5|41598.2|41578.2|41615.7|41595.7|41598.2|41578.2|9
1624244470000|2021-06-21 03:01:10|41598|41578|41587.7|41567.7|41598|41578|41587.7|41567.7|6
1624244480000|2021-06-21 03:01:20|41588|41568|41596|41576|41602.7|41582.7|41588|41568|15
1624244490000|2021-06-21 03:01:30|41598.2|41578.2|41595.7|41575.7|41602.7|41582.7|41595.5|41575.5|3
1624244500000|2021-06-21 03:01:40|41598|41578|41600.7|41580.7|41608.2|41588.2|41598|41578|27
1624244510000|2021-06-21 03:01:50|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|5
1624244520000|2021-06-21 03:02:00|41597.7|41577.7|41608|41588|41610.5|41590.5|41595.2|41575.2|3
1624244530000|2021-06-21 03:02:10|41605.7|41585.7|41613|41593|41617.4|41597.4|41605.7|41585.7|5
1624244540000|2021-06-21 03:02:20|41610.7|41590.7|41608|41588|41610.7|41590.7|41608|41588|11
1624244550000|2021-06-21 03:02:30|41610.2|41590.2|41603|41583|41610.2|41590.2|41600.7|41580.7|4
1624244560000|2021-06-21 03:02:40|41600.7|41580.7|41588|41568|41600.7|41580.7|41588|41568|12
1624244570000|2021-06-21 03:02:50|41585.7|41565.7|41593|41573|41595.2|41575.2|41585.7|41565.7|4
1624244580000|2021-06-21 03:03:00|41592.7|41572.7|41585.7|41565.7|41592.7|41572.7|41585.7|41565.7|1
1624244590000|2021-06-21 03:03:10|41588|41568|41583|41563|41590.2|41570.2|41582.7|41562.7|16
1624244600000|2021-06-21 03:03:20|41585.2|41565.2|41587.7|41567.7|41588|41568|41585.2|41565.2|6
1624244610000|2021-06-21 03:03:30|41590.2|41570.2|41595.5|41575.5|41595.5|41575.5|41590.2|41570.2|6
1624244620000|2021-06-21 03:03:40|41598|41578|41598.5|41578.5|41600.7|41580.7|41598|41578|4
1624244630000|2021-06-21 03:03:50|41600.7|41580.7|41600.7|41580.7|41608|41588|41600.7|41580.7|4
1624244640000|2021-06-21 03:04:00|41600.5|41580.5|41591|41571|41600.5|41580.5|41591|41571|6
1624244650000|2021-06-21 03:04:10|41593.2|41573.2|41593|41573|41593.5|41573.5|41593|41573|2
1624244660000|2021-06-21 03:04:20|41593.2|41573.2|41590.5|41570.5|41595.5|41575.5|41590.5|41570.5|3
1624244670000|2021-06-21 03:04:30|41588|41568|41583.2|41563.2|41588|41568|41583.2|41563.2|0
1624244680000|2021-06-21 03:04:40|41580.7|41560.7|41580.7|41560.7|41583|41563|41578|41558|5
1624244690000|2021-06-21 03:04:50|41578|41558|41578.2|41558.2|41580.7|41560.7|41575.7|41555.7|6
1624244700000|2021-06-21 03:05:00|41571|41551|41563.2|41543.2|41571|41551|41563.2|41543.2|10
1624244710000|2021-06-21 03:05:10|41563.5|41543.5|41555.7|41535.7|41565.7|41545.7|41555.7|41535.7|11
1624244720000|2021-06-21 03:05:20|41553.2|41533.2|41548.2|41528.2|41555.5|41535.5|41548.2|41528.2|11
1624244730000|2021-06-21 03:05:30|41550.5|41530.5|41550.7|41530.7|41553|41533|41548.2|41528.2|9
1624244740000|2021-06-21 03:05:40|41548.2|41528.2|41543.2|41523.2|41550.7|41530.7|41540.7|41520.7|14
1624244750000|2021-06-21 03:05:50|41545.5|41525.5|41540.7|41520.7|41545.5|41525.5|41540.7|41520.7|8
1624244760000|2021-06-21 03:06:00|41545.5|41525.5|41540.7|41520.7|41545.7|41525.7|41540.7|41520.7|6
1624244770000|2021-06-21 03:06:10|41545.5|41525.5|41545.7|41525.7|41548|41528|41540.7|41520.7|8
1624244780000|2021-06-21 03:06:20|41545.5|41525.5|41534.9|41514.9|41545.5|41525.5|41534.9|41514.9|18
1624244790000|2021-06-21 03:06:30|41535.2|41515.2|41528|41508|41535.2|41515.2|41528|41508|6
1624244800000|2021-06-21 03:06:40|41528.2|41508.2|41525.5|41505.5|41530.5|41510.5|41525.5|41505.5|3
1624244810000|2021-06-21 03:06:50|41525.7|41505.7|41533.2|41513.2|41533.2|41513.2|41525.5|41505.5|3
1624244820000|2021-06-21 03:07:00|41538.2|41518.2|41545.5|41525.5|41545.5|41525.5|41538.2|41518.2|7
1624244830000|2021-06-21 03:07:10|41543.2|41523.2|41535.7|41515.7|41543.2|41523.2|41535.7|41515.7|14
1624244840000|2021-06-21 03:07:20|41538|41518|41540.7|41520.7|41543.2|41523.2|41538|41518|5
1624244850000|2021-06-21 03:07:30|41545.5|41525.5|41540.7|41520.7|41545.5|41525.5|41540.5|41520.5|1
1624244860000|2021-06-21 03:07:40|41543.2|41523.2|41538.2|41518.2|41543.2|41523.2|41536|41516|13
1624244870000|2021-06-21 03:07:50|41540.5|41520.5|41533.2|41513.2|41541|41521|41533.2|41513.2|20
1624244880000|2021-06-21 03:08:00|41535.5|41515.5|41530.7|41510.7|41535.7|41515.7|41530.7|41510.7|3
1624244890000|2021-06-21 03:08:10|41530.5|41510.5|41528.2|41508.2|41530.5|41510.5|41525.7|41505.7|3
1624244900000|2021-06-21 03:08:20|41525.7|41505.7|41515.7|41495.7|41525.7|41505.7|41515.7|41495.7|4
1624244910000|2021-06-21 03:08:30|41520.2|41500.2|41520.7|41500.7|41520.7|41500.7|41518.2|41498.2|6
1624244920000|2021-06-21 03:08:40|41523|41503|41520.5|41500.5|41523|41503|41520.5|41500.5|1
1624244930000|2021-06-21 03:08:50|41522.7|41502.7|41528|41508|41528|41508|41522.7|41502.7|4
1624244940000|2021-06-21 03:09:00|41528.2|41508.2|41520.7|41500.7|41528.5|41508.5|41520.7|41500.7|8
1624244950000|2021-06-21 03:09:10|41521|41501|41518.2|41498.2|41525.5|41505.5|41518.2|41498.2|3
1624244960000|2021-06-21 03:09:20|41520.5|41500.5|41515.7|41495.7|41520.5|41500.5|41515.7|41495.7|1
1624244970000|2021-06-21 03:09:30|41515.5|41495.5|41515.7|41495.7|41515.7|41495.7|41513.2|41493.2|1
1624244980000|2021-06-21 03:09:40|41513.5|41493.5|41513.2|41493.2|41513.5|41493.5|41511|41491|1
1624244990000|2021-06-21 03:09:50|41515.7|41495.7|41510.2|41490.2|41515.7|41495.7|41510.2|41490.2|15
1624245000000|2021-06-21 03:10:00|41510.5|41490.5|41523|41503|41524.9|41504.9|41505.5|41485.5|50
1624245010000|2021-06-21 03:10:10|41525.2|41505.2|41517.7|41497.7|41527.7|41507.7|41517.7|41497.7|0
1624245020000|2021-06-21 03:10:20|41512.7|41492.7|41515.5|41495.5|41515.5|41495.5|41505.2|41485.2|9
1624245030000|2021-06-21 03:10:30|41517.7|41497.7|41533|41513|41533|41513|41517.4|41497.4|16
1624245040000|2021-06-21 03:10:40|41535.5|41515.5|41537.7|41517.7|41543|41523|41535.5|41515.5|5
1624245050000|2021-06-21 03:10:50|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41537.7|41517.7|2
1624245060000|2021-06-21 03:11:00|41537.7|41517.7|41527.7|41507.7|41538|41518|41525.2|41505.2|16
1624245070000|2021-06-21 03:11:10|41528|41508|41524.9|41504.9|41532.4|41512.4|41524.9|41504.9|17
1624245080000|2021-06-21 03:11:20|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41522.7|41502.7|1
1624245090000|2021-06-21 03:11:30|41527.7|41507.7|41525.2|41505.2|41532.7|41512.7|41525.2|41505.2|3
1624245100000|2021-06-21 03:11:40|41522.7|41502.7|41530.2|41510.2|41530.2|41510.2|41522.7|41502.7|3
1624245110000|2021-06-21 03:11:50|41527.7|41507.7|41522.7|41502.7|41529.9|41509.9|41522.7|41502.7|6
1624245120000|2021-06-21 03:12:00|41520.2|41500.2|41527.7|41507.7|41527.7|41507.7|41520.2|41500.2|21
1624245130000|2021-06-21 03:12:10|41528.2|41508.2|41540.2|41520.2|41540.2|41520.2|41528.2|41508.2|1
1624245140000|2021-06-21 03:12:20|41542.7|41522.7|41543|41523|41543|41523|41540.2|41520.2|6
1624245150000|2021-06-21 03:12:30|41545.2|41525.2|41547.7|41527.7|41547.7|41527.7|41545.2|41525.2|3
1624245160000|2021-06-21 03:12:40|41545.2|41525.2|41535.5|41515.5|41545.2|41525.2|41535.5|41515.5|3
1624245170000|2021-06-21 03:12:50|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|4
1624245180000|2021-06-21 03:13:00|41542.7|41522.7|41545.2|41525.2|41549.9|41529.9|41542.7|41522.7|1
1624245190000|2021-06-21 03:13:10|41545.5|41525.5|41542.7|41522.7|41550.2|41530.2|41542.7|41522.7|7
1624245200000|2021-06-21 03:13:20|41544.9|41524.9|41545.2|41525.2|41547.7|41527.7|41542.7|41522.7|2
1624245210000|2021-06-21 03:13:30|41544.9|41524.9|41542.7|41522.7|41545.5|41525.5|41542.4|41522.4|5
1624245220000|2021-06-21 03:13:40|41542.4|41522.4|41530.2|41510.2|41542.4|41522.4|41530.2|41510.2|6
1624245230000|2021-06-21 03:13:50|41528|41508|41505.5|41485.5|41528|41508|41505.5|41485.5|24
1624245240000|2021-06-21 03:14:00|41505.2|41485.2|41507.4|41487.4|41507.4|41487.4|41495.2|41475.2|11
1624245250000|2021-06-21 03:14:10|41505.2|41485.2|41515.2|41495.2|41517.4|41497.4|41505.2|41485.2|4
1624245260000|2021-06-21 03:14:20|41513|41493|41510.2|41490.2|41513|41493|41510.2|41490.2|4
1624245270000|2021-06-21 03:14:30|||||||||4
1624245280000|2021-06-21 03:14:40|41512.4|41492.4|41512.4|41492.4|41514.7|41494.7|41512.4|41492.4|1
1624245290000|2021-06-21 03:14:50|41509.9|41489.9|41512.4|41492.4|41512.4|41492.4|41509.7|41489.7|5
1624245300000|2021-06-21 03:15:00|41512.2|41492.2|41507.7|41487.7|41512.2|41492.2|41507.7|41487.7|6
1624245310000|2021-06-21 03:15:10|41510.2|41490.2|41507.7|41487.7|41510.2|41490.2|41507.7|41487.7|0
1624245320000|2021-06-21 03:15:20|41504.9|41484.9|41494.9|41474.9|41504.9|41484.9|41494.9|41474.9|8
1624245330000|2021-06-21 03:15:30|41497.4|41477.4|41497.7|41477.7|41502.4|41482.4|41497.4|41477.4|14
1624245340000|2021-06-21 03:15:40|41499.9|41479.9|41497.4|41477.4|41502.7|41482.7|41497.4|41477.4|6
1624245350000|2021-06-21 03:15:50|41497.2|41477.2|41482.4|41462.4|41497.2|41477.2|41480.5|41460.5|8
1624245360000|2021-06-21 03:16:00|41480.2|41460.2|41482.4|41462.4|41482.4|41462.4|41477.7|41457.7|4
1624245370000|2021-06-21 03:16:10|41480.2|41460.2|41485.2|41465.2|41487.4|41467.4|41480.2|41460.2|4
1624245380000|2021-06-21 03:16:20|41487.4|41467.4|41485.2|41465.2|41487.4|41467.4|41482.7|41462.7|5
1624245390000|2021-06-21 03:16:30|41482.7|41462.7|41482.7|41462.7|41487.4|41467.4|41482.7|41462.7|5
1624245400000|2021-06-21 03:16:40|41482.4|41462.4|41477.4|41457.4|41482.4|41462.4|41472.7|41452.7|11
1624245410000|2021-06-21 03:16:50|41472.7|41452.7|41457.7|41437.7|41472.7|41452.7|41457.7|41437.7|18
1624245420000|2021-06-21 03:17:00|41455.2|41435.2|41437.4|41417.4|41455.2|41435.2|41434.9|41414.9|27
1624245430000|2021-06-21 03:17:10|41438|41418|41437.7|41417.7|41442.7|41422.7|41437.7|41417.7|10
1624245440000|2021-06-21 03:17:20|41435.5|41415.5|41437.7|41417.7|41437.7|41417.7|41432.7|41412.7|11
1624245450000|2021-06-21 03:17:30|41437.4|41417.4|41447.4|41427.4|41452.2|41432.2|41437.4|41417.4|5
1624245460000|2021-06-21 03:17:40|41445.2|41425.2|41442.7|41422.7|41447.4|41427.4|41440.2|41420.2|19
1624245470000|2021-06-21 03:17:50|41445.2|41425.2|41444.9|41424.9|41447.4|41427.4|41444.9|41424.9|1
1624245480000|2021-06-21 03:18:00|41442.7|41422.7|41437.4|41417.4|41442.7|41422.7|41437.4|41417.4|1
1624245490000|2021-06-21 03:18:10|41437.7|41417.7|41449.9|41429.9|41449.9|41429.9|41437.7|41417.7|9
1624245500000|2021-06-21 03:18:20|41447.7|41427.7|41457.4|41437.4|41457.7|41437.7|41447.7|41427.7|8
1624245510000|2021-06-21 03:18:30|41455.2|41435.2|41457.7|41437.7|41457.7|41437.7|41455.2|41435.2|0
1624245520000|2021-06-21 03:18:40|41459.9|41439.9|41462.4|41442.4|41462.4|41442.4|41457.4|41437.4|8
1624245530000|2021-06-21 03:18:50|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41459.9|41439.9|3
1624245540000|2021-06-21 03:19:00|41463|41443|41459.9|41439.9|41469.9|41449.9|41459.9|41439.9|24
1624245550000|2021-06-21 03:19:10|41457.7|41437.7|41462.4|41442.4|41462.4|41442.4|41457.4|41437.4|11
1624245560000|2021-06-21 03:19:20|41457.7|41437.7|41454.9|41434.9|41459.9|41439.9|41454.9|41434.9|6
1624245570000|2021-06-21 03:19:30|41457.4|41437.4|41459.9|41439.9|41459.9|41439.9|41454.9|41434.9|6
1624245580000|2021-06-21 03:19:40|41457.7|41437.7|41462.4|41442.4|41462.4|41442.4|41455.5|41435.5|13
1624245590000|2021-06-21 03:19:50|41457.4|41437.4|41462.7|41442.7|41462.7|41442.7|41457.4|41437.4|7
1624245600000|2021-06-21 03:20:00|41462.2|41442.2|41457.4|41437.4|41462.2|41442.2|41452.7|41432.7|16
1624245610000|2021-06-21 03:20:10|41452.7|41432.7|41464.9|41444.9|41464.9|41444.9|41452.7|41432.7|12
1624245620000|2021-06-21 03:20:20|41465.2|41445.2|41467.7|41447.7|41470.2|41450.2|41465.2|41445.2|4
1624245630000|2021-06-21 03:20:30|41468|41448|41467.4|41447.4|41470.2|41450.2|41467.4|41447.4|4
1624245640000|2021-06-21 03:20:40|41467.7|41447.7|41462.4|41442.4|41472.4|41452.4|41460.2|41440.2|13
1624245650000|2021-06-21 03:20:50|41462.7|41442.7|41465.2|41445.2|41465.2|41445.2|41462.4|41442.4|7
1624245660000|2021-06-21 03:21:00|41467.4|41447.4|41472.4|41452.4|41472.4|41452.4|41465.2|41445.2|10
1624245670000|2021-06-21 03:21:10|41475.5|41455.5|41477.7|41457.7|41482.7|41462.7|41473|41453|34
1624245680000|2021-06-21 03:21:20|41478|41458|41482.2|41462.2|41482.4|41462.4|41475.5|41455.5|25
1624245690000|2021-06-21 03:21:30|41479.9|41459.9|41477.7|41457.7|41482.4|41462.4|41475.2|41455.2|5
1624245700000|2021-06-21 03:21:40|41475.2|41455.2|41477.4|41457.4|41479.9|41459.9|41475.2|41455.2|6
1624245710000|2021-06-21 03:21:50|41475.2|41455.2|41472.7|41452.7|41477.4|41457.4|41472.7|41452.7|6
1624245720000|2021-06-21 03:22:00|41472.4|41452.4|41462.7|41442.7|41472.4|41452.4|41457.7|41437.7|20
1624245730000|2021-06-21 03:22:10|41464.9|41444.9|41477.4|41457.4|41477.4|41457.4|41462.7|41442.7|5
1624245740000|2021-06-21 03:22:20|41475.2|41455.2|41470.2|41450.2|41477.4|41457.4|41467.7|41447.7|1
1624245750000|2021-06-21 03:22:30|41469.9|41449.9|41465.2|41445.2|41469.9|41449.9|41458|41438|4
1624245760000|2021-06-21 03:22:40|41467.4|41447.4|41462.7|41442.7|41469.9|41449.9|41462.7|41442.7|5
1624245770000|2021-06-21 03:22:50|41460.2|41440.2|41457.4|41437.4|41460.2|41440.2|41457.4|41437.4|1
1624245780000|2021-06-21 03:23:00|41454.9|41434.9|41457.4|41437.4|41457.4|41437.4|41452.7|41432.7|3
1624245790000|2021-06-21 03:23:10|41455.2|41435.2|41455.2|41435.2|41457.7|41437.7|41452.7|41432.7|3
1624245800000|2021-06-21 03:23:20|41457.4|41437.4|41465.7|41445.7|41465.7|41445.7|41457.4|41437.4|15
1624245810000|2021-06-21 03:23:30|41468|41448|41477.7|41457.7|41477.7|41457.7|41465.7|41445.7|8
1624245820000|2021-06-21 03:23:40|41480.2|41460.2|41468.2|41448.2|41480.2|41460.2|41468.2|41448.2|2
1624245830000|2021-06-21 03:23:50|41468.5|41448.5|41473|41453|41473|41453|41468.5|41448.5|0
1624245840000|2021-06-21 03:24:00|41472.7|41452.7|41470.2|41450.2|41475.2|41455.2|41468.2|41448.2|17
1624245850000|2021-06-21 03:24:10|41468|41448|41487.7|41467.7|41490.2|41470.2|41468|41448|10
1624245860000|2021-06-21 03:24:20|41489.9|41469.9|41487.7|41467.7|41489.9|41469.9|41485.5|41465.5|9
1624245870000|2021-06-21 03:24:30|41489.9|41469.9|41492.7|41472.7|41492.7|41472.7|41487.7|41467.7|11
1624245880000|2021-06-21 03:24:40|41494.9|41474.9|41492.7|41472.7|41494.9|41474.9|41490.2|41470.2|3
1624245890000|2021-06-21 03:24:50|41490.2|41470.2|41500.2|41480.2|41500.2|41480.2|41487.7|41467.7|6
1624245900000|2021-06-21 03:25:00|41499.9|41479.9|41498|41478|41502.7|41482.7|41498|41478|3
1624245910000|2021-06-21 03:25:10|41497.7|41477.7|41497.7|41477.7|41499.9|41479.9|41497.4|41477.4|1
1624245920000|2021-06-21 03:25:20|41494.9|41474.9|41492.7|41472.7|41495.2|41475.2|41490.5|41470.5|1
1624245930000|2021-06-21 03:25:30|41495.2|41475.2|41495.2|41475.2|41497.4|41477.4|41492.4|41472.4|4
1624245940000|2021-06-21 03:25:40|41493|41473|41500.2|41480.2|41500.2|41480.2|41493|41473|2
1624245950000|2021-06-21 03:25:50|41500.5|41480.5|41507.4|41487.4|41507.4|41487.4|41500.5|41480.5|3
1624245960000|2021-06-21 03:26:00|41505.2|41485.2|41498|41478|41505.2|41485.2|41498|41478|3
1624245970000|2021-06-21 03:26:10|41500.2|41480.2|41497.4|41477.4|41500.2|41480.2|41497.4|41477.4|1
1624245980000|2021-06-21 03:26:20|41497.7|41477.7|41500.2|41480.2|41500.2|41480.2|41497.7|41477.7|0
1624245990000|2021-06-21 03:26:30|41497.7|41477.7|41488|41468|41497.7|41477.7|41487.7|41467.7|5
1624246000000|2021-06-21 03:26:40|41487.7|41467.7|41492.7|41472.7|41492.7|41472.7|41487.7|41467.7|2
1624246010000|2021-06-21 03:26:50|41490.2|41470.2|41487.7|41467.7|41492.7|41472.7|41487.7|41467.7|0
1624246020000|2021-06-21 03:27:00|41487.4|41467.4|41470.5|41450.5|41487.4|41467.4|41470.5|41450.5|3
1624246030000|2021-06-21 03:27:10|41472.7|41452.7|41483|41463|41483|41463|41470.2|41450.2|10
1624246040000|2021-06-21 03:27:20|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|41480.2|41460.2|1
1624246050000|2021-06-21 03:27:30|41485.2|41465.2|41490.2|41470.2|41490.2|41470.2|41485.2|41465.2|6
1624246060000|2021-06-21 03:27:40|41487.7|41467.7|41482.7|41462.7|41487.7|41467.7|41482.7|41462.7|4
1624246070000|2021-06-21 03:27:50|41483|41463|41482.4|41462.4|41484.7|41464.7|41477.7|41457.7|4
1624246080000|2021-06-21 03:28:00|41480.2|41460.2|41485.5|41465.5|41485.5|41465.5|41480.2|41460.2|3
1624246090000|2021-06-21 03:28:10|41487.7|41467.7|41492.4|41472.4|41492.4|41472.4|41487.7|41467.7|0
1624246100000|2021-06-21 03:28:20|41490.2|41470.2|41492.7|41472.7|41492.7|41472.7|41487.7|41467.7|3
1624246110000|2021-06-21 03:28:30|41492.4|41472.4|41497.2|41477.2|41497.2|41477.2|41490.2|41470.2|3
1624246120000|2021-06-21 03:28:40|41499.4|41479.4|41495.2|41475.2|41499.4|41479.4|41494.9|41474.9|6
1624246130000|2021-06-21 03:28:50|41492.7|41472.7|41497.7|41477.7|41497.7|41477.7|41492.7|41472.7|3
1624246140000|2021-06-21 03:29:00|41495.2|41475.2|41489.9|41469.9|41495.2|41475.2|41488|41468|4
1624246150000|2021-06-21 03:29:10|41487.7|41467.7|41495.2|41475.2|41495.2|41475.2|41487.7|41467.7|9
1624246160000|2021-06-21 03:29:20|41498|41478|41502.4|41482.4|41502.4|41482.4|41497.7|41477.7|6
1624246170000|2021-06-21 03:29:30|41500.2|41480.2|41497.4|41477.4|41502.4|41482.4|41497.4|41477.4|5
1624246180000|2021-06-21 03:29:40|41495.2|41475.2|41494.9|41474.9|41497.7|41477.7|41494.9|41474.9|6
1624246190000|2021-06-21 03:29:50|41492.7|41472.7|41490.5|41470.5|41492.7|41472.7|41488.2|41468.2|5
1624246200000|2021-06-21 03:30:00|41490.2|41470.2|41483|41463|41499.9|41479.9|41480.7|41460.7|27
1624246210000|2021-06-21 03:30:10|41482.7|41462.7|41477.7|41457.7|41483|41463|41477.7|41457.7|11
1624246220000|2021-06-21 03:30:20|41478|41458|41472.4|41452.4|41480.2|41460.2|41472.4|41452.4|2
1624246230000|2021-06-21 03:30:30|41472.7|41452.7|41467.7|41447.7|41472.7|41452.7|41462.7|41442.7|5
1624246240000|2021-06-21 03:30:40|41467.4|41447.4|41462.7|41442.7|41467.7|41447.7|41460.5|41440.5|1
1624246250000|2021-06-21 03:30:50|41467.4|41447.4|41462.4|41442.4|41467.4|41447.4|41460.2|41440.2|3
1624246260000|2021-06-21 03:31:00|41460.2|41440.2|41468|41448|41470.2|41450.2|41460.2|41440.2|4
1624246270000|2021-06-21 03:31:10|41467.7|41447.7|41467.7|41447.7|41472.4|41452.4|41465.2|41445.2|2
1624246280000|2021-06-21 03:31:20|41465.5|41445.5|41457.4|41437.4|41465.5|41445.5|41457.4|41437.4|5
1624246290000|2021-06-21 03:31:30|41454.9|41434.9|41452.4|41432.4|41454.9|41434.9|41452.4|41432.4|4
1624246310000|2021-06-21 03:31:50|41450.2|41430.2|41452.4|41432.4|41452.4|41432.4|41447.4|41427.4|0
1624246320000|2021-06-21 03:32:00|41452.2|41432.2|41454.9|41434.9|41454.9|41434.9|41447.7|41427.7|3
1624246330000|2021-06-21 03:32:10|41452.7|41432.7|41455.2|41435.2|41455.7|41435.7|41450.2|41430.2|4
1624246340000|2021-06-21 03:32:20|41453|41433|41452.7|41432.7|41453|41433|41450.7|41430.7|0
1624246350000|2021-06-21 03:32:30|41453|41433|41457.4|41437.4|41457.4|41437.4|41452.4|41432.4|0
1624246360000|2021-06-21 03:32:40|41455.2|41435.2|41457.4|41437.4|41457.4|41437.4|41452.7|41432.7|1
1624246370000|2021-06-21 03:32:50|41455.2|41435.2|41457.4|41437.4|41457.4|41437.4|41452.7|41432.7|0
1624246380000|2021-06-21 03:33:00|41455.2|41435.2|41452.7|41432.7|41457.4|41437.4|41452.7|41432.7|0
1624246390000|2021-06-21 03:33:10|41450.2|41430.2|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|1
1624246400000|2021-06-21 03:33:20|41450.5|41430.5|41447.7|41427.7|41452.7|41432.7|41447.7|41427.7|2
1624246410000|2021-06-21 03:33:30|41445.5|41425.5|41450.2|41430.2|41450.2|41430.2|41445.5|41425.5|0
1624246420000|2021-06-21 03:33:40|41448|41428|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|1
1624246430000|2021-06-21 03:33:50|41445.5|41425.5|41447.4|41427.4|41447.7|41427.7|41445.5|41425.5|4
1624246440000|2021-06-21 03:34:00|41443|41423|41442.4|41422.4|41443|41423|41438|41418|7
1624246450000|2021-06-21 03:34:10|41442.2|41422.2|41442.4|41422.4|41442.4|41422.4|41442.2|41422.2|1
1624246460000|2021-06-21 03:34:20|41445.2|41425.2|41442.7|41422.7|41449.9|41429.9|41442.7|41422.7|4
1624246470000|2021-06-21 03:34:30|41442.4|41422.4|41442.4|41422.4|41447.4|41427.4|41442.4|41422.4|0
1624246490000|2021-06-21 03:34:50|41442.7|41422.7|41444.9|41424.9|41444.9|41424.9|41442.7|41422.7|0
1624246500000|2021-06-21 03:35:00|41447.4|41427.4|41449.7|41429.7|41449.9|41429.9|41444.9|41424.9|7
1624246510000|2021-06-21 03:35:10|41447.7|41427.7|41454.9|41434.9|41454.9|41434.9|41447.7|41427.7|1
1624246520000|2021-06-21 03:35:20|41452.7|41432.7|41457.4|41437.4|41462.2|41442.2|41452.7|41432.7|9
1624246530000|2021-06-21 03:35:30|41460.2|41440.2|41457.4|41437.4|41460.2|41440.2|41455.2|41435.2|1
1624246540000|2021-06-21 03:35:40|41455.2|41435.2|41460.2|41440.2|41460.2|41440.2|41455.2|41435.2|0
1624246550000|2021-06-21 03:35:50|41457.7|41437.7|41462.4|41442.4|41462.4|41442.4|41457.4|41437.4|5
1624246570000|2021-06-21 03:36:10|41460.2|41440.2|41457.7|41437.7|41462.4|41442.4|41457.7|41437.7|1
1624246580000|2021-06-21 03:36:20|41455.5|41435.5|41457.7|41437.7|41457.7|41437.7|41455.5|41435.5|0
1624246590000|2021-06-21 03:36:30|41455.5|41435.5|41453|41433|41455.5|41435.5|41453|41433|0
1624246600000|2021-06-21 03:36:40|41455.2|41435.2|41459.9|41439.9|41459.9|41439.9|41455.2|41435.2|4
1624246610000|2021-06-21 03:36:50|41462.4|41442.4|41457.4|41437.4|41462.4|41442.4|41457.4|41437.4|3
1624246620000|2021-06-21 03:37:00|41455.2|41435.2|41454.9|41434.9|41455.2|41435.2|41454.9|41434.9|2
1624246630000|2021-06-21 03:37:10|41457.2|41437.2|41457.4|41437.4|41459.7|41439.7|41454.9|41434.9|8
1624246640000|2021-06-21 03:37:20|41457.2|41437.2|41459.9|41439.9|41462.4|41442.4|41457.2|41437.2|3
1624246650000|2021-06-21 03:37:30|41457.7|41437.7|41462.4|41442.4|41462.4|41442.4|41457.4|41437.4|1
1624246670000|2021-06-21 03:37:50|41459.9|41439.9|41479.9|41459.9|41479.9|41459.9|41459.9|41439.9|9
1624246680000|2021-06-21 03:38:00|41477.7|41457.7|41482.4|41462.4|41482.4|41462.4|41477.7|41457.7|2
1624246690000|2021-06-21 03:38:10|41482.2|41462.2|41475.2|41455.2|41482.2|41462.2|41475.2|41455.2|3
1624246700000|2021-06-21 03:38:20|41474.9|41454.9|41472.4|41452.4|41474.9|41454.9|41472.4|41452.4|5
1624246710000|2021-06-21 03:38:30|41469.9|41449.9|41474.9|41454.9|41474.9|41454.9|41469.9|41449.9|2
1624246720000|2021-06-21 03:38:40|41472.7|41452.7|41477.4|41457.4|41477.4|41457.4|41472.4|41452.4|5
1624246730000|2021-06-21 03:38:50|41479.9|41459.9|41472.7|41452.7|41479.9|41459.9|41472.7|41452.7|2
1624246740000|2021-06-21 03:39:00|41474.9|41454.9|41480.2|41460.2|41480.2|41460.2|41472.7|41452.7|5
1624246750000|2021-06-21 03:39:10|41477.7|41457.7|41479.9|41459.9|41479.9|41459.9|41475.5|41455.5|2
1624246760000|2021-06-21 03:39:20|41477.7|41457.7|41479.7|41459.7|41482.4|41462.4|41477.4|41457.4|0
1624246770000|2021-06-21 03:39:30|41479.9|41459.9|41475.2|41455.2|41479.9|41459.9|41475.2|41455.2|1
1624246780000|2021-06-21 03:39:40|41472.7|41452.7|41469.9|41449.9|41472.7|41452.7|41469.9|41449.9|2
1624246790000|2021-06-21 03:39:50|41472.4|41452.4|41472.4|41452.4|41472.7|41452.7|41469.9|41449.9|1
1624246800000|2021-06-21 03:40:00|41472.7|41452.7|41470.2|41450.2|41472.7|41452.7|41470.2|41450.2|2
1624246810000|2021-06-21 03:40:10|41472.4|41452.4|41474.9|41454.9|41474.9|41454.9|41470.2|41450.2|0
1624246820000|2021-06-21 03:40:20|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|4
1624246830000|2021-06-21 03:40:30|41477.4|41457.4|41479.7|41459.7|41479.7|41459.7|41477.4|41457.4|0
1624246840000|2021-06-21 03:40:40|41482.7|41462.7|41475.8|41455.8|41484.9|41464.9|41475.8|41455.8|7
1624246850000|2021-06-21 03:40:50|41474.9|41454.9|41472.7|41452.7|41474.9|41454.9|41472.7|41452.7|1
1624246870000|2021-06-21 03:41:10|41472.4|41452.4|41459.9|41439.9|41472.4|41452.4|41459.9|41439.9|6
1624246880000|2021-06-21 03:41:20|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|0
1624246890000|2021-06-21 03:41:30|41459.9|41439.9|41457.2|41437.2|41459.9|41439.9|41454.9|41434.9|3
1624246900000|2021-06-21 03:41:40|41457.4|41437.4|41457.4|41437.4|41459.9|41439.9|41452.7|41432.7|6
1624246920000|2021-06-21 03:42:00|41455.2|41435.2|41457.4|41437.4|41457.4|41437.4|41455.2|41435.2|0
1624246930000|2021-06-21 03:42:10|41455.2|41435.2|41462.2|41442.2|41462.4|41442.4|41455.2|41435.2|4
1624246940000|2021-06-21 03:42:20|41460.2|41440.2|41459.9|41439.9|41462.4|41442.4|41459.9|41439.9|4
1624246950000|2021-06-21 03:42:30|41460.2|41440.2|41457.4|41437.4|41460.2|41440.2|41455.2|41435.2|2
1624246970000|2021-06-21 03:42:50|41455.2|41435.2|41455.2|41435.2|41457.4|41437.4|41455.2|41435.2|0
1624246980000|2021-06-21 03:43:00|41452.7|41432.7|41455.2|41435.2|41455.2|41435.2|41452.7|41432.7|0
1624246990000|2021-06-21 03:43:10|41452.7|41432.7|41447.4|41427.4|41452.7|41432.7|41447.4|41427.4|4
1624247000000|2021-06-21 03:43:20|41447.7|41427.7|41452.4|41432.4|41452.4|41432.4|41447.7|41427.7|1
1624247010000|2021-06-21 03:43:30|41449.9|41429.9|41452.4|41432.4|41452.4|41432.4|41449.9|41429.9|2
1624247020000|2021-06-21 03:43:40|41452.2|41432.2|41447.4|41427.4|41452.4|41432.4|41447.4|41427.4|1
1624247030000|2021-06-21 03:43:50|41449.9|41429.9|41452.4|41432.4|41452.4|41432.4|41445.2|41425.2|2
1624247050000|2021-06-21 03:44:10|41452.7|41432.7|41452.7|41432.7|41454.9|41434.9|41452.7|41432.7|2
1624247060000|2021-06-21 03:44:20|41453|41433|41455.2|41435.2|41455.2|41435.2|41453|41433|1
1624247080000|2021-06-21 03:44:40|41457.7|41437.7|41457.4|41437.4|41457.7|41437.7|41457.4|41437.4|0
1624247090000|2021-06-21 03:44:50|41454.9|41434.9|41457.4|41437.4|41457.4|41437.4|41454.9|41434.9|0
1624247100000|2021-06-21 03:45:00|41457.2|41437.2|41447.7|41427.7|41457.2|41437.2|41445.5|41425.5|2
1624247110000|2021-06-21 03:45:10|41450.2|41430.2|41452.4|41432.4|41452.4|41432.4|41447.7|41427.7|0
1624247120000|2021-06-21 03:45:20|41448|41428|41452.4|41432.4|41452.4|41432.4|41447.7|41427.7|2
1624247140000|2021-06-21 03:45:40|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|1
1624247150000|2021-06-21 03:45:50|41447.4|41427.4|41447.4|41427.4|41449.9|41429.9|41445.2|41425.2|2
1624247160000|2021-06-21 03:46:00|41447.7|41427.7|41454.9|41434.9|41454.9|41434.9|41447.7|41427.7|1
1624247180000|2021-06-21 03:46:20|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.4|41432.4|3
1624247190000|2021-06-21 03:46:30|41453|41433|41452.7|41432.7|41454.9|41434.9|41452.7|41432.7|0
1624247200000|2021-06-21 03:46:40|41454.9|41434.9|41455.2|41435.2|41455.2|41435.2|41452.7|41432.7|4
1624247210000|2021-06-21 03:46:50|41457.7|41437.7|41457.4|41437.4|41457.7|41437.7|41457.4|41437.4|0
1624247220000|2021-06-21 03:47:00|41459.9|41439.9|41457.7|41437.7|41459.9|41439.9|41457.7|41437.7|1
1624247230000|2021-06-21 03:47:10|41457.4|41437.4|41462.4|41442.4|41462.4|41442.4|41457.4|41437.4|7
1624247240000|2021-06-21 03:47:20|41459.9|41439.9|41462.4|41442.4|41462.4|41442.4|41459.9|41439.9|1
1624247250000|2021-06-21 03:47:30|41460.2|41440.2|41460.2|41440.2|41462.4|41442.4|41460.2|41440.2|0
1624247260000|2021-06-21 03:47:40|41457.7|41437.7|41460.2|41440.2|41462.4|41442.4|41457.7|41437.7|0
1624247270000|2021-06-21 03:47:50|41459.7|41439.7|41455.2|41435.2|41462.4|41442.4|41455.2|41435.2|3
1624247280000|2021-06-21 03:48:00|41457.7|41437.7|41455.5|41435.5|41457.7|41437.7|41455.5|41435.5|2
1624247290000|2021-06-21 03:48:10|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41455.2|41435.2|1
1624247300000|2021-06-21 03:48:20|41455.2|41435.2|41457.4|41437.4|41457.7|41437.7|41455.2|41435.2|0
1624247310000|2021-06-21 03:48:30|41457.7|41437.7|41459.9|41439.9|41459.9|41439.9|41457.4|41437.4|0
1624247320000|2021-06-21 03:48:40|41457.7|41437.7|41457.7|41437.7|41460|41440|41457.4|41437.4|2
1624247330000|2021-06-21 03:48:50|41460|41440|41460.2|41440.2|41460.2|41440.2|41457.7|41437.7|2
1624247340000|2021-06-21 03:49:00|41462.5|41442.5|41465|41445|41465|41445|41460.2|41440.2|0
1624247350000|2021-06-21 03:49:10|41462.7|41442.7|41460.2|41440.2|41465|41445|41460.2|41440.2|1
1624247360000|2021-06-21 03:49:20|41462.5|41442.5|41460.2|41440.2|41462.7|41442.7|41457.7|41437.7|0
1624247370000|2021-06-21 03:49:30|41462.5|41442.5|41460.2|41440.2|41462.7|41442.7|41460.2|41440.2|0
1624247380000|2021-06-21 03:49:40|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|1
1624247390000|2021-06-21 03:49:50|41460.5|41440.5|41455.5|41435.5|41460.5|41440.5|41455.5|41435.5|6
1624247400000|2021-06-21 03:50:00|41453.3|41433.3|41457.5|41437.5|41457.5|41437.5|41452.7|41432.7|3
1624247410000|2021-06-21 03:50:10|41457.7|41437.7|41452.7|41432.7|41457.7|41437.7|41452.7|41432.7|0
1624247430000|2021-06-21 03:50:30|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|2
1624247440000|2021-06-21 03:50:40|41460|41440|41465.2|41445.2|41465.2|41445.2|41460|41440|4
1624247450000|2021-06-21 03:50:50|41467.5|41447.5|41467.5|41447.5|41467.5|41447.5|41467.5|41447.5|0
1624247460000|2021-06-21 03:51:00|41467.7|41447.7|41467.5|41447.5|41467.7|41447.7|41465.2|41445.2|0
1624247470000|2021-06-21 03:51:10|41465.2|41445.2|41465.2|41445.2|41467.7|41447.7|41465.2|41445.2|0
1624247480000|2021-06-21 03:51:20|41467.5|41447.5|41465.2|41445.2|41467.5|41447.5|41465.2|41445.2|3
1624247490000|2021-06-21 03:51:30|41463|41443|41467.5|41447.5|41467.5|41447.5|41463|41443|1
1624247500000|2021-06-21 03:51:40|41467.7|41447.7|41467.7|41447.7|41470|41450|41467.7|41447.7|7
1624247510000|2021-06-21 03:51:50|41468|41448|41472.5|41452.5|41472.5|41452.5|41467.7|41447.7|1
1624247520000|2021-06-21 03:52:00|41472.2|41452.2|41470.2|41450.2|41472.5|41452.5|41467.7|41447.7|4
1624247530000|2021-06-21 03:52:10|41472.7|41452.7|41482.5|41462.5|41482.5|41462.5|41472.7|41452.7|8
1624247540000|2021-06-21 03:52:20|41480.2|41460.2|41482.5|41462.5|41482.5|41462.5|41480.2|41460.2|0
1624247550000|2021-06-21 03:52:30|41482.7|41462.7|41487.7|41467.7|41487.7|41467.7|41482.7|41462.7|3
1624247560000|2021-06-21 03:52:40|41490|41470|41487.7|41467.7|41490|41470|41487.7|41467.7|0
1624247570000|2021-06-21 03:52:50|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|0
1624247580000|2021-06-21 03:53:00|||||||||1
1624247590000|2021-06-21 03:53:10|41487.7|41467.7|41487.5|41467.5|41490.2|41470.2|41487.5|41467.5|7
1624247600000|2021-06-21 03:53:20|||||||||1
1624247610000|2021-06-21 03:53:30|41482.5|41462.5|41480.2|41460.2|41482.5|41462.5|41477.7|41457.7|2
1624247620000|2021-06-21 03:53:40|41482.5|41462.5|41482.7|41462.7|41482.7|41462.7|41477.7|41457.7|1
1624247630000|2021-06-21 03:53:50|41485|41465|41485|41465|41485|41465|41482.5|41462.5|2
1624247640000|2021-06-21 03:54:00|41482.7|41462.7|41482.7|41462.7|41487.7|41467.7|41480.5|41460.5|3
1624247650000|2021-06-21 03:54:10|41480.5|41460.5|41482.7|41462.7|41482.7|41462.7|41480.5|41460.5|0
1624247660000|2021-06-21 03:54:20|41485|41465|41490|41470|41490|41470|41485|41465|2
1624247670000|2021-06-21 03:54:30|41487.7|41467.7|41490.2|41470.2|41492.5|41472.5|41487.7|41467.7|1
1624247680000|2021-06-21 03:54:40|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41487.7|41467.7|2
1624247690000|2021-06-21 03:54:50|41490.2|41470.2|41490.2|41470.2|41492.5|41472.5|41488|41468|0
1624247700000|2021-06-21 03:55:00|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|0
1624247710000|2021-06-21 03:55:10|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|1
1624247720000|2021-06-21 03:55:20|41495.2|41475.2|41492.7|41472.7|41495.2|41475.2|41492.7|41472.7|1
1624247730000|2021-06-21 03:55:30|41495|41475|41492.7|41472.7|41495.2|41475.2|41492.7|41472.7|1
1624247740000|2021-06-21 03:55:40|41490.5|41470.5|41488|41468|41490.5|41470.5|41488|41468|0
1624247750000|2021-06-21 03:55:50|41490.2|41470.2|41490.2|41470.2|41490.5|41470.5|41488|41468|0
1624247760000|2021-06-21 03:56:00|41487.7|41467.7|41485.5|41465.5|41487.7|41467.7|41485.5|41465.5|1
1624247770000|2021-06-21 03:56:10|41487.7|41467.7|41485.5|41465.5|41487.7|41467.7|41485.5|41465.5|0
1624247780000|2021-06-21 03:56:20|41487.7|41467.7|41488|41468|41490.2|41470.2|41487.7|41467.7|1
1624247790000|2021-06-21 03:56:30|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|0
1624247800000|2021-06-21 03:56:40|41488|41468|41488|41468|41488|41468|41488|41468|0
1624247810000|2021-06-21 03:56:50|41490.2|41470.2|41490.2|41470.2|41492.7|41472.7|41490.2|41470.2|1
1624247840000|2021-06-21 03:57:20|41488|41468|41492.5|41472.5|41492.5|41472.5|41488|41468|0
1624247850000|2021-06-21 03:57:30|41490.2|41470.2|41492.5|41472.5|41492.5|41472.5|41487.7|41467.7|0
1624247870000|2021-06-21 03:57:50|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41487.7|41467.7|1
1624247890000|2021-06-21 03:58:10|41487.7|41467.7|41487.5|41467.5|41487.7|41467.7|41485.2|41465.2|1
1624247900000|2021-06-21 03:58:20|41485.2|41465.2|41487.7|41467.7|41487.7|41467.7|41485.2|41465.2|0
1624247910000|2021-06-21 03:58:30|41487.5|41467.5|41482.7|41462.7|41487.5|41467.5|41482.7|41462.7|3
1624247920000|2021-06-21 03:58:40|41480.5|41460.5|41482.7|41462.7|41482.7|41462.7|41480.5|41460.5|3
1624247930000|2021-06-21 03:58:50|41478.3|41458.3|41480.5|41460.5|41480.5|41460.5|41478.3|41458.3|0
1624247940000|2021-06-21 03:59:00|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|0
1624247950000|2021-06-21 03:59:10|41478|41458|41478|41458|41478|41458|41478|41458|0
1624247960000|2021-06-21 03:59:20|41477.7|41457.7|41469.7|41449.7|41477.7|41457.7|41469.7|41449.7|2
1624247970000|2021-06-21 03:59:30|41471.9|41451.9|41467.5|41447.5|41471.9|41451.9|41465.2|41445.2|3
1624247980000|2021-06-21 03:59:40|41465|41445|41458|41438|41465|41445|41458|41438|2
1624247990000|2021-06-21 03:59:50|41460.5|41440.5|41457.7|41437.7|41460.5|41440.5|41457.5|41437.5|0
1624248000000|2021-06-21 04:00:00|41455.2|41435.2|41452.5|41432.5|41455.2|41435.2|41452.5|41432.5|6
1624248010000|2021-06-21 04:00:10|41450.2|41430.2|41445.2|41425.2|41450.2|41430.2|41442.7|41422.7|7
1624248020000|2021-06-21 04:00:20|41445.5|41425.5|41450|41430|41450|41430|41445.2|41425.2|0
1624248030000|2021-06-21 04:00:30|41447.7|41427.7|41452.5|41432.5|41452.5|41432.5|41445|41425|3
1624248040000|2021-06-21 04:00:40|41450.2|41430.2|41450|41430|41452.5|41432.5|41445.5|41425.5|5
1624248050000|2021-06-21 04:00:50|41447.7|41427.7|41447.5|41427.5|41447.7|41427.7|41445|41425|4
1624248060000|2021-06-21 04:01:00|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41442.7|41422.7|1
1624248070000|2021-06-21 04:01:10|41442.7|41422.7|41447.5|41427.5|41447.7|41427.7|41442.7|41422.7|1
1624248080000|2021-06-21 04:01:20|41447.7|41427.7|41450.2|41430.2|41452.5|41432.5|41447.7|41427.7|8
1624248090000|2021-06-21 04:01:30|41452.5|41432.5|41450.2|41430.2|41452.7|41432.7|41450.2|41430.2|0
1624248100000|2021-06-21 04:01:40|41452.5|41432.5|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|3
1624248110000|2021-06-21 04:01:50|41452.5|41432.5|41453.3|41433.3|41453.3|41433.3|41450.2|41430.2|5
1624248120000|2021-06-21 04:02:00|41453|41433|41450.5|41430.5|41453|41433|41450.5|41430.5|3
1624248130000|2021-06-21 04:02:10|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|0
1624248140000|2021-06-21 04:02:20|41455|41435|41455|41435|41455|41435|41455|41435|1
1624248160000|2021-06-21 04:02:40|41455.2|41435.2|41457.5|41437.5|41457.5|41437.5|41455.2|41435.2|1
1624248170000|2021-06-21 04:02:50|41455|41435|41452.7|41432.7|41455|41435|41450.5|41430.5|2
1624248180000|2021-06-21 04:03:00|||||||||2
1624248190000|2021-06-21 04:03:10|||||||||1
1624248200000|2021-06-21 04:03:20|41450.5|41430.5|41447.7|41427.7|41452.7|41432.7|41447.7|41427.7|3
1624248210000|2021-06-21 04:03:30|41450|41430|41447.7|41427.7|41450|41430|41447.7|41427.7|0
1624248230000|2021-06-21 04:03:50|41450|41430|41450|41430|41450|41430|41450|41430|2
1624248240000|2021-06-21 04:04:00|41447.7|41427.7|41450|41430|41450|41430|41447.7|41427.7|0
1624248260000|2021-06-21 04:04:20|41450.2|41430.2|41452.5|41432.5|41452.7|41432.7|41450.2|41430.2|0
1624248270000|2021-06-21 04:04:30|41450.2|41430.2|41452.5|41432.5|41452.5|41432.5|41450.2|41430.2|0
1624248280000|2021-06-21 04:04:40|41450.2|41430.2|41455.2|41435.2|41455.2|41435.2|41450.2|41430.2|2
1624248290000|2021-06-21 04:04:50|41452.7|41432.7|41455.2|41435.2|41455.2|41435.2|41452.7|41432.7|0
1624248300000|2021-06-21 04:05:00|41452.5|41432.5|41450.2|41430.2|41452.5|41432.5|41450.2|41430.2|1
1624248310000|2021-06-21 04:05:10|41449.7|41429.7|41450.2|41430.2|41452.5|41432.5|41449.7|41429.7|1
1624248320000|2021-06-21 04:05:20|41452.5|41432.5|41447.5|41427.5|41452.5|41432.5|41447.5|41427.5|0
1624248330000|2021-06-21 04:05:30|41447.7|41427.7|41447.5|41427.5|41447.7|41427.7|41447.5|41427.5|0
1624248340000|2021-06-21 04:05:40|41447.7|41427.7|41447.7|41427.7|41452.5|41432.5|41447.5|41427.5|3
1624248350000|2021-06-21 04:05:50|41447.5|41427.5|41452.5|41432.5|41452.5|41432.5|41447.5|41427.5|1
1624248360000|2021-06-21 04:06:00|41450.2|41430.2|41452.5|41432.5|41452.5|41432.5|41447.5|41427.5|0
1624248370000|2021-06-21 04:06:10|41450.2|41430.2|41452.5|41432.5|41452.5|41432.5|41450.2|41430.2|1
1624248380000|2021-06-21 04:06:20|41450.2|41430.2|41452.5|41432.5|41455.2|41435.2|41450.2|41430.2|2
1624248390000|2021-06-21 04:06:30|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|1
1624248420000|2021-06-21 04:07:00|41455.5|41435.5|41462.7|41442.7|41465|41445|41455.5|41435.5|1
1624248430000|2021-06-21 04:07:10|41465|41445|41462.7|41442.7|41465|41445|41462.7|41442.7|0
1624248460000|2021-06-21 04:07:40|41465|41445|41462.7|41442.7|41465|41445|41462.7|41442.7|0
1624248480000|2021-06-21 04:08:00|41463|41443|41467.5|41447.5|41467.5|41447.5|41463|41443|2
1624248500000|2021-06-21 04:08:20|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|2
1624248510000|2021-06-21 04:08:30|41470|41450|41472.5|41452.5|41472.5|41452.5|41470|41450|2
1624248520000|2021-06-21 04:08:40|41474.7|41454.7|41477.5|41457.5|41479.7|41459.7|41472.5|41452.5|1
1624248530000|2021-06-21 04:08:50|41479.7|41459.7|41479.7|41459.7|41479.7|41459.7|41477.5|41457.5|0
1624248540000|2021-06-21 04:09:00|41477.5|41457.5|41482.7|41462.7|41482.7|41462.7|41477.5|41457.5|3
1624248550000|2021-06-21 04:09:10|41485|41465|41482.7|41462.7|41485|41465|41482.7|41462.7|0
1624248560000|2021-06-21 04:09:20|41483|41463|41492.5|41472.5|41492.5|41472.5|41483|41463|5
1624248580000|2021-06-21 04:09:40|41487.5|41467.5|41490.2|41470.2|41490.2|41470.2|41487.5|41467.5|1
1624248590000|2021-06-21 04:09:50|41490|41470|41485.2|41465.2|41490|41470|41485.2|41465.2|1
1624248600000|2021-06-21 04:10:00|41483|41463|41485.2|41465.2|41487.7|41467.7|41482.7|41462.7|3
1624248610000|2021-06-21 04:10:10|41485.5|41465.5|41487.5|41467.5|41487.7|41467.7|41485.5|41465.5|4
1624248620000|2021-06-21 04:10:20|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|41487.5|41467.5|1
1624248630000|2021-06-21 04:10:30|41490|41470|41490.5|41470.5|41490.5|41470.5|41487.7|41467.7|5
1624248640000|2021-06-21 04:10:40|41492.7|41472.7|41490.5|41470.5|41493|41473|41490.5|41470.5|0
1624248650000|2021-06-21 04:10:50|41490.8|41470.8|41490.2|41470.2|41490.8|41470.8|41490.2|41470.2|0
1624248660000|2021-06-21 04:11:00|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|0
1624248680000|2021-06-21 04:11:20|41490|41470|41492.5|41472.5|41492.5|41472.5|41490|41470|2
1624248690000|2021-06-21 04:11:30|41490.2|41470.2|41492.5|41472.5|41492.5|41472.5|41490.2|41470.2|0
1624248700000|2021-06-21 04:11:40|41490.2|41470.2|41490.2|41470.2|41492.5|41472.5|41490.2|41470.2|2
1624248710000|2021-06-21 04:11:50|41487.7|41467.7|41492.5|41472.5|41492.5|41472.5|41487.7|41467.7|2
1624248720000|2021-06-21 04:12:00|41490.2|41470.2|41485.2|41465.2|41490.2|41470.2|41485.2|41465.2|7
1624248730000|2021-06-21 04:12:10|41485|41465|41482.7|41462.7|41485|41465|41482.7|41462.7|0
1624248740000|2021-06-21 04:12:20|41480.5|41460.5|41478|41458|41480.5|41460.5|41478|41458|1
1624248750000|2021-06-21 04:12:30|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|1
1624248760000|2021-06-21 04:12:40|41479.7|41459.7|41478|41458|41479.7|41459.7|41475.2|41455.2|1
1624248770000|2021-06-21 04:12:50|41477.5|41457.5|41475.2|41455.2|41477.5|41457.5|41475.2|41455.2|0
1624248780000|2021-06-21 04:13:00|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|41468|41448|2
1624248810000|2021-06-21 04:13:30|41470|41450|41470.2|41450.2|41470.2|41450.2|41470|41450|1
1624248840000|2021-06-21 04:14:00|41470|41450|41470.2|41450.2|41470.2|41450.2|41470|41450|2
1624248850000|2021-06-21 04:14:10|41470|41450|41470.2|41450.2|41470.2|41450.2|41470|41450|1
1624248860000|2021-06-21 04:14:20|41470|41450|41460.8|41440.8|41470.2|41450.2|41460.8|41440.8|2
1624248870000|2021-06-21 04:14:30|41463|41443|41460.8|41440.8|41463|41443|41460.8|41440.8|0
1624248880000|2021-06-21 04:14:40|41463|41443|41462.7|41442.7|41463|41443|41462.7|41442.7|0
1624248890000|2021-06-21 04:14:50|41463|41443|41462.7|41442.7|41463|41443|41462.5|41442.5|3
1624248900000|2021-06-21 04:15:00|41462.5|41442.5|41462.5|41442.5|41462.7|41442.7|41462.5|41442.5|0
1624248910000|2021-06-21 04:15:10|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.5|41442.5|4
1624248920000|2021-06-21 04:15:20|41467.5|41447.5|41465|41445|41467.5|41447.5|41462.7|41442.7|5
1624248930000|2021-06-21 04:15:30|41462.7|41442.7|41462.5|41442.5|41462.7|41442.7|41462.5|41442.5|0
1624248940000|2021-06-21 04:15:40|41460.2|41440.2|41457.7|41437.7|41462.7|41442.7|41457.7|41437.7|1
1624248950000|2021-06-21 04:15:50|41460|41440|41457.7|41437.7|41460.2|41440.2|41457.7|41437.7|0
1624248980000|2021-06-21 04:16:20|41457.5|41437.5|41455|41435|41457.5|41437.5|41453|41433|2
1624249000000|2021-06-21 04:16:40|41454.7|41434.7|41450|41430|41454.7|41434.7|41450|41430|3
1624249010000|2021-06-21 04:16:50|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|4
1624249020000|2021-06-21 04:17:00|41455|41435|41472.7|41452.7|41472.7|41452.7|41455|41435|19
1624249030000|2021-06-21 04:17:10|41479.7|41459.7|41480|41460|41480|41460|41479.7|41459.7|2
1624249040000|2021-06-21 04:17:20|41480.2|41460.2|41480|41460|41482.5|41462.5|41477.7|41457.7|2
1624249050000|2021-06-21 04:17:30|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|0
1624249060000|2021-06-21 04:17:40|41480|41460|41482.5|41462.5|41482.5|41462.5|41480|41460|0
1624249070000|2021-06-21 04:17:50|41484.7|41464.7|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|0
1624249080000|2021-06-21 04:18:00|41480|41460|41480|41460|41480|41460|41480|41460|0
1624249110000|2021-06-21 04:18:30|41480.2|41460.2|41482.5|41462.5|41482.5|41462.5|41480.2|41460.2|0
1624249120000|2021-06-21 04:18:40|41482.7|41462.7|41482.7|41462.7|41485|41465|41482.7|41462.7|0
1624249130000|2021-06-21 04:18:50|41485|41465|41485|41465|41485|41465|41482.7|41462.7|1
1624249140000|2021-06-21 04:19:00|41482.7|41462.7|41482.5|41462.5|41482.7|41462.7|41480.2|41460.2|9
1624249150000|2021-06-21 04:19:10|41480.2|41460.2|41480|41460|41482.5|41462.5|41480|41460|0
1624249160000|2021-06-21 04:19:20|41482.5|41462.5|41487.5|41467.5|41487.5|41467.5|41482.5|41462.5|4
1624249170000|2021-06-21 04:19:30|41489.7|41469.7|41490|41470|41490|41470|41487.5|41467.5|0
1624249180000|2021-06-21 04:19:40|41487.7|41467.7|41487.7|41467.7|41490|41470|41487.7|41467.7|0
1624249190000|2021-06-21 04:19:50|41490|41470|41490|41470|41490|41470|41487.7|41467.7|0
1624249200000|2021-06-21 04:20:00|41487.7|41467.7|41487.7|41467.7|41490|41470|41487.7|41467.7|0
1624249210000|2021-06-21 04:20:10|41490|41470|41490|41470|41490|41470|41490|41470|0
1624249230000|2021-06-21 04:20:30|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|0
1624249240000|2021-06-21 04:20:40|41490|41470|41487.7|41467.7|41490|41470|41487.7|41467.7|0
1624249250000|2021-06-21 04:20:50|41490|41470|41490|41470|41490.2|41470.2|41490|41470|2
1624249260000|2021-06-21 04:21:00|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|0
1624249270000|2021-06-21 04:21:10|41490|41470|41490|41470|41490|41470|41490|41470|2
1624249280000|2021-06-21 04:21:20|41487.7|41467.7|41487.7|41467.7|41490|41470|41487.7|41467.7|0
1624249290000|2021-06-21 04:21:30|41490|41470|41487.5|41467.5|41490|41470|41487.5|41467.5|1
1624249300000|2021-06-21 04:21:40|41487.7|41467.7|41482.7|41462.7|41487.7|41467.7|41482.5|41462.5|4
1624249310000|2021-06-21 04:21:50|41485|41465|41482.7|41462.7|41485|41465|41482.5|41462.5|1
1624249320000|2021-06-21 04:22:00|41482.5|41462.5|41482.7|41462.7|41482.7|41462.7|41480.2|41460.2|2
1624249330000|2021-06-21 04:22:10|41482.5|41462.5|41477.7|41457.7|41482.5|41462.5|41477.7|41457.7|4
1624249350000|2021-06-21 04:22:30|41477.5|41457.5|41477.7|41457.7|41477.7|41457.7|41477.5|41457.5|3
1624249360000|2021-06-21 04:22:40|||||||||2
1624249370000|2021-06-21 04:22:50|||||||||2
1624249380000|2021-06-21 04:23:00|41477.5|41457.5|41477.5|41457.5|41477.5|41457.5|41477.5|41457.5|1
1624249400000|2021-06-21 04:23:20|||||||||1
1624249420000|2021-06-21 04:23:40|41472.5|41452.5|41472.2|41452.2|41472.5|41452.5|41472.2|41452.2|2
1624249430000|2021-06-21 04:23:50|41472.5|41452.5|41472.2|41452.2|41472.5|41452.5|41472.2|41452.2|1
1624249440000|2021-06-21 04:24:00|41472.5|41452.5|41472.7|41452.7|41472.7|41452.7|41472.5|41452.5|3
1624249460000|2021-06-21 04:24:20|41473|41453|41473|41453|41473|41453|41473|41453|2
1624249470000|2021-06-21 04:24:30|41475.2|41455.2|41472.7|41452.7|41475.2|41455.2|41472.5|41452.5|0
1624249480000|2021-06-21 04:24:40|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|0
1624249490000|2021-06-21 04:24:50|41472.7|41452.7|41475|41455|41475|41455|41472.2|41452.2|2
1624249500000|2021-06-21 04:25:00|41472.7|41452.7|41467.5|41447.5|41472.7|41452.7|41467.2|41447.2|2
1624249510000|2021-06-21 04:25:10|41465.2|41445.2|41465.2|41445.2|41467.5|41447.5|41465.2|41445.2|2
1624249520000|2021-06-21 04:25:20|41467.5|41447.5|41467.7|41447.7|41467.7|41447.7|41465.2|41445.2|1
1624249540000|2021-06-21 04:25:40|41467.5|41447.5|41465.2|41445.2|41467.5|41447.5|41465.2|41445.2|0
1624249550000|2021-06-21 04:25:50|41467.5|41447.5|41462.7|41442.7|41467.5|41447.5|41462.7|41442.7|0
1624249560000|2021-06-21 04:26:00|41465.2|41445.2|41460.2|41440.2|41465.2|41445.2|41460.2|41440.2|0
1624249570000|2021-06-21 04:26:10|41458|41438|41453|41433|41458|41438|41453|41433|3
1624249580000|2021-06-21 04:26:20|41452.7|41432.7|41455|41435|41455|41435|41452.7|41432.7|1
1624249590000|2021-06-21 04:26:30|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|0
1624249600000|2021-06-21 04:26:40|41450.2|41430.2|41452.5|41432.5|41454.7|41434.7|41450.2|41430.2|8
1624249620000|2021-06-21 04:27:00|41450.2|41430.2|41448|41428|41450.2|41430.2|41448|41428|0
1624249630000|2021-06-21 04:27:10|41450.2|41430.2|41452.5|41432.5|41452.5|41432.5|41450.2|41430.2|0
1624249640000|2021-06-21 04:27:20|41450.2|41430.2|41452.5|41432.5|41452.5|41432.5|41450.2|41430.2|0
1624249650000|2021-06-21 04:27:30|41450.2|41430.2|41447.7|41427.7|41450.2|41430.2|41445.5|41425.5|0
1624249660000|2021-06-21 04:27:40|41443.3|41423.3|41440.5|41420.5|41443.3|41423.3|41440.5|41420.5|4
1624249670000|2021-06-21 04:27:50|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|1
1624249680000|2021-06-21 04:28:00|41445|41425|41442.5|41422.5|41445|41425|41442.5|41422.5|1
1624249690000|2021-06-21 04:28:10|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|1
1624249710000|2021-06-21 04:28:30|41438|41418|41438|41418|41438|41418|41438|41418|3
1624249720000|2021-06-21 04:28:40|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41438|41418|0
1624249750000|2021-06-21 04:29:10|41445|41425|41447.7|41427.7|41450|41430|41442.7|41422.7|1
1624249760000|2021-06-21 04:29:20|41447.8|41427.8|41450.3|41430.3|41450.3|41430.3|41447.8|41427.8|0
1624249780000|2021-06-21 04:29:40|41452.8|41432.8|41450.3|41430.3|41452.8|41432.8|41450.3|41430.3|2
1624249790000|2021-06-21 04:29:50|41450.5|41430.5|41460.3|41440.3|41460.3|41440.3|41450.5|41430.5|2
1624249800000|2021-06-21 04:30:00|41462.2|41442.2|41458|41438|41462.2|41442.2|41457.8|41437.8|1
1624249810000|2021-06-21 04:30:10|41457.8|41437.8|41453|41433|41458|41438|41453|41433|0
1624249820000|2021-06-21 04:30:20|||||||||2
1624249830000|2021-06-21 04:30:30|41455.3|41435.3|41453|41433|41455.3|41435.3|41453|41433|1
1624249840000|2021-06-21 04:30:40|41455.3|41435.3|41455.3|41435.3|41455.3|41435.3|41453|41433|0
1624249850000|2021-06-21 04:30:50|41457.5|41437.5|41457.8|41437.8|41460|41440|41455.5|41435.5|3
1624249860000|2021-06-21 04:31:00|41460|41440|41462.5|41442.5|41462.5|41442.5|41460|41440|0
1624249870000|2021-06-21 04:31:10|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|0
1624249880000|2021-06-21 04:31:20|41465.3|41445.3|41463|41443|41465.3|41445.3|41463|41443|1
1624249900000|2021-06-21 04:31:40|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|0
1624249920000|2021-06-21 04:32:00|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|0
1624249930000|2021-06-21 04:32:10|41462.8|41442.8|41468|41448|41472.8|41452.8|41462.8|41442.8|7
1624249940000|2021-06-21 04:32:20|41470.3|41450.3|41465.3|41445.3|41470.3|41450.3|41465.3|41445.3|1
1624249950000|2021-06-21 04:32:30|41463|41443|41458.3|41438.3|41463|41443|41458.3|41438.3|0
1624249960000|2021-06-21 04:32:40|41460.5|41440.5|41460.5|41440.5|41463|41443|41458.3|41438.3|0
1624249970000|2021-06-21 04:32:50|41463|41443|41463|41443|41463|41443|41463|41443|4
1624249990000|2021-06-21 04:33:10|41458|41438|41458|41438|41458|41438|41458|41438|3
1624250000000|2021-06-21 04:33:20|41457.5|41437.5|41455.3|41435.3|41457.5|41437.5|41455|41435|0
1624250010000|2021-06-21 04:33:30|41452.8|41432.8|41448|41428|41455.3|41435.3|41448|41428|1
1624250020000|2021-06-21 04:33:40|41445.8|41425.8|41448|41428|41448|41428|41445.8|41425.8|0
1624250030000|2021-06-21 04:33:50|41445.5|41425.5|41438.3|41418.3|41445.8|41425.8|41438.3|41418.3|0
1624250040000|2021-06-21 04:34:00|41440.5|41420.5|41435.8|41415.8|41443|41423|41435.8|41415.8|160
1624250050000|2021-06-21 04:34:10|41433.6|41413.6|41430.8|41410.8|41433.6|41413.6|41430.8|41410.8|2
1624250060000|2021-06-21 04:34:20|41433|41413|41433.3|41413.3|41433.3|41413.3|41430.5|41410.5|2
1624250070000|2021-06-21 04:34:30|41431.1|41411.1|41431.1|41411.1|41433.3|41413.3|41430.8|41410.8|0
1624250080000|2021-06-21 04:34:40|41430.8|41410.8|41435.8|41415.8|41435.8|41415.8|41430.8|41410.8|1
1624250090000|2021-06-21 04:34:50|41433|41413|41433|41413|41433|41413|41430.8|41410.8|2
1624250100000|2021-06-21 04:35:00|41430.8|41410.8|41425.8|41405.8|41430.8|41410.8|41425.5|41405.5|6
1624250110000|2021-06-21 04:35:10|41428|41408|41430.3|41410.3|41430.3|41410.3|41428|41408|3
1624250120000|2021-06-21 04:35:20|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|2
1624250130000|2021-06-21 04:35:30|41428.6|41408.6|41430.8|41410.8|41430.8|41410.8|41428.6|41408.6|1
1624250140000|2021-06-21 04:35:40|41428.6|41408.6|41428.3|41408.3|41428.6|41408.6|41428.3|41408.3|0
1624250150000|2021-06-21 04:35:50|||||||||1
1624250160000|2021-06-21 04:36:00|41428|41408|41428|41408|41428|41408|41428|41408|0
1624250170000|2021-06-21 04:36:10|41425.8|41405.8|41428.6|41408.6|41430.8|41410.8|41425.8|41405.8|3
1624250180000|2021-06-21 04:36:20|41428.3|41408.3|41430.8|41410.8|41430.8|41410.8|41428|41408|0
1624250190000|2021-06-21 04:36:30|41428.6|41408.6|41428.6|41408.6|41433.3|41413.3|41428.6|41408.6|0
1624250200000|2021-06-21 04:36:40|41430.8|41410.8|41428.6|41408.6|41430.8|41410.8|41428.3|41408.3|1
1624250210000|2021-06-21 04:36:50|41428.3|41408.3|41428.6|41408.6|41433.3|41413.3|41428.3|41408.3|1
1624250220000|2021-06-21 04:37:00|41430.8|41410.8|41423.3|41403.3|41430.8|41410.8|41423.3|41403.3|14
1624250230000|2021-06-21 04:37:10|41425.5|41405.5|41423.3|41403.3|41425.5|41405.5|41420.8|41400.8|4
1624250240000|2021-06-21 04:37:20|41420.8|41400.8|41426.1|41406.1|41426.1|41406.1|41420.8|41400.8|2
1624250250000|2021-06-21 04:37:30|41426.3|41406.3|41426.1|41406.1|41426.3|41406.3|41426.1|41406.1|0
1624250260000|2021-06-21 04:37:40|41423.6|41403.6|41423.3|41403.3|41423.6|41403.6|41423.3|41403.3|4
1624250270000|2021-06-21 04:37:50|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41420.8|41400.8|0
1624250280000|2021-06-21 04:38:00|41425.5|41405.5|41423.3|41403.3|41425.8|41405.8|41423.3|41403.3|0
1624250290000|2021-06-21 04:38:10|41420.8|41400.8|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|1
1624250300000|2021-06-21 04:38:20|41420.8|41400.8|41423.6|41403.6|41423.6|41403.6|41420.8|41400.8|6
1624250310000|2021-06-21 04:38:30|41423.8|41403.8|41426.1|41406.1|41426.1|41406.1|41423.8|41403.8|1
1624250320000|2021-06-21 04:38:40|41426.3|41406.3|41428.3|41408.3|41433.3|41413.3|41426.1|41406.1|3
1624250330000|2021-06-21 04:38:50|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1624250340000|2021-06-21 04:39:00|41425.8|41405.8|41421.1|41401.1|41425.8|41405.8|41421.1|41401.1|2
1624250350000|2021-06-21 04:39:10|41423.3|41403.3|41421.1|41401.1|41423.3|41403.3|41421.1|41401.1|0
1624250360000|2021-06-21 04:39:20|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|3
1624250370000|2021-06-21 04:39:30|41423.6|41403.6|41425.8|41405.8|41428.3|41408.3|41423.6|41403.6|3
1624250380000|2021-06-21 04:39:40|41428.3|41408.3|41430.8|41410.8|41430.8|41410.8|41428.3|41408.3|1
1624250390000|2021-06-21 04:39:50|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|5
1624250400000|2021-06-21 04:40:00|41435.8|41415.8|41433.6|41413.6|41435.8|41415.8|41433.3|41413.3|4
1624250410000|2021-06-21 04:40:10|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|0
1624250420000|2021-06-21 04:40:20|41438.3|41418.3|41439.1|41419.1|41439.1|41419.1|41438.3|41418.3|0
1624250430000|2021-06-21 04:40:30|41441.3|41421.3|41450.8|41430.8|41450.8|41430.8|41441.3|41421.3|4
1624250450000|2021-06-21 04:40:50|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|1
1624250460000|2021-06-21 04:41:00|41458|41438|41455.8|41435.8|41461.1|41441.1|41455.8|41435.8|5
1624250470000|2021-06-21 04:41:10|41455.5|41435.5|41453.6|41433.6|41458.3|41438.3|41453.6|41433.6|4
1624250480000|2021-06-21 04:41:20|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|2
1624250490000|2021-06-21 04:41:30|41458|41438|41461.3|41441.3|41461.3|41441.3|41458|41438|0
1624250500000|2021-06-21 04:41:40|41463.6|41443.6|41461.3|41441.3|41463.6|41443.6|41461.1|41441.1|0
1624250510000|2021-06-21 04:41:50|41460.8|41440.8|41463.6|41443.6|41463.6|41443.6|41458.6|41438.6|1
1624250520000|2021-06-21 04:42:00|41465.8|41445.8|41468.3|41448.3|41468.3|41448.3|41465.8|41445.8|5
1624250530000|2021-06-21 04:42:10|41466.1|41446.1|41466.1|41446.1|41468.3|41448.3|41465.8|41445.8|1
1624250540000|2021-06-21 04:42:20|41468.3|41448.3|41466.1|41446.1|41468.3|41448.3|41466.1|41446.1|0
1624250550000|2021-06-21 04:42:30|41468.3|41448.3|41466.1|41446.1|41468.3|41448.3|41465.8|41445.8|0
1624250560000|2021-06-21 04:42:40|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41465.8|41445.8|0
1624250570000|2021-06-21 04:42:50|41465.8|41445.8|41466.3|41446.3|41468.6|41448.6|41465.8|41445.8|1
1624250580000|2021-06-21 04:43:00|41466.1|41446.1|41466.3|41446.3|41468.6|41448.6|41466.1|41446.1|1
1624250590000|2021-06-21 04:43:10|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41466.3|41446.3|0
1624250600000|2021-06-21 04:43:20|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|2
1624250610000|2021-06-21 04:43:30|41468.3|41448.3|41465.8|41445.8|41468.3|41448.3|41463.3|41443.3|1
1624250620000|2021-06-21 04:43:40|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41465.8|41445.8|3
1624250630000|2021-06-21 04:43:50|41470.5|41450.5|41471.1|41451.1|41471.1|41451.1|41470.5|41450.5|1
1624250640000|2021-06-21 04:44:00|41475.5|41455.5|41473.3|41453.3|41475.5|41455.5|41473.3|41453.3|6
1624250660000|2021-06-21 04:44:20|41470.8|41450.8|41471.1|41451.1|41473.3|41453.3|41470.8|41450.8|4
1624250670000|2021-06-21 04:44:30|41473.3|41453.3|41465.8|41445.8|41473.3|41453.3|41465.8|41445.8|2
1624250680000|2021-06-21 04:44:40|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41461.1|41441.1|1
1624250690000|2021-06-21 04:44:50|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|0
1624250700000|2021-06-21 04:45:00|41458.6|41438.6|41455.8|41435.8|41458.6|41438.6|41453.6|41433.6|3
1624250710000|2021-06-21 04:45:10|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|0
1624250720000|2021-06-21 04:45:20|41453|41433|41448.3|41428.3|41453|41433|41448.3|41428.3|4
1624250730000|2021-06-21 04:45:30|41453.3|41433.3|41458.3|41438.3|41458.3|41438.3|41453.3|41433.3|7
1624250740000|2021-06-21 04:45:40|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|0
1624250750000|2021-06-21 04:45:50|41458.3|41438.3|41463|41443|41463|41443|41458.3|41438.3|0
1624250760000|2021-06-21 04:46:00|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|41460.5|41440.5|0
1624250770000|2021-06-21 04:46:10|41460.5|41440.5|41470.8|41450.8|41470.8|41450.8|41460.5|41440.5|1
1624250780000|2021-06-21 04:46:20|41468.6|41448.6|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|0
1624250790000|2021-06-21 04:46:30|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|1
1624250800000|2021-06-21 04:46:40|41470.5|41450.5|41473.3|41453.3|41473.6|41453.6|41470.5|41450.5|5
1624250810000|2021-06-21 04:46:50|41473|41453|41473|41453|41473|41453|41473|41453|1
1624250820000|2021-06-21 04:47:00|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|3
1624250850000|2021-06-21 04:47:30|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|0
1624250860000|2021-06-21 04:47:40|41468.8|41448.8|41468.3|41448.3|41468.8|41448.8|41468.3|41448.3|2
1624250870000|2021-06-21 04:47:50|41468|41448|41468|41448|41468|41448|41468|41448|0
1624250880000|2021-06-21 04:48:00|41468.3|41448.3|41465.8|41445.8|41468.3|41448.3|41465.8|41445.8|0
1624250890000|2021-06-21 04:48:10|41468.3|41448.3|41465.8|41445.8|41468.3|41448.3|41465.8|41445.8|0
1624250900000|2021-06-21 04:48:20|41466.1|41446.1|41465.8|41445.8|41466.1|41446.1|41465.8|41445.8|0
1624250910000|2021-06-21 04:48:30|41463.6|41443.6|41461.1|41441.1|41463.6|41443.6|41461.1|41441.1|4
1624250920000|2021-06-21 04:48:40|41463.3|41443.3|41458.3|41438.3|41463.6|41443.6|41458.3|41438.3|2
1624250930000|2021-06-21 04:48:50|41460.8|41440.8|41440.8|41420.8|41460.8|41440.8|41438.3|41418.3|6
1624250940000|2021-06-21 04:49:00|41438.6|41418.6|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|2
1624250950000|2021-06-21 04:49:10|||||||||1
1624250960000|2021-06-21 04:49:20|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|0
1624250980000|2021-06-21 04:49:40|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41436.1|41416.1|0
1624251020000|2021-06-21 04:50:20|41433.8|41413.8|41435.8|41415.8|41435.8|41415.8|41433.6|41413.6|3
1624251030000|2021-06-21 04:50:30|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|0
1624251040000|2021-06-21 04:50:40|41435.8|41415.8|41433.6|41413.6|41438|41418|41433.6|41413.6|3
1624251050000|2021-06-21 04:50:50|41438.3|41418.3|41441.1|41421.1|41441.1|41421.1|41438.3|41418.3|5
1624251060000|2021-06-21 04:51:00|41443.3|41423.3|41443.3|41423.3|41443.6|41423.6|41441.1|41421.1|2
1624251070000|2021-06-21 04:51:10|41443.6|41423.6|41441.1|41421.1|41443.6|41423.6|41440.8|41420.8|3
1624251080000|2021-06-21 04:51:20|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41441.1|41421.1|0
1624251090000|2021-06-21 04:51:30|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1624251100000|2021-06-21 04:51:40|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|0
1624251120000|2021-06-21 04:52:00|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41433.8|41413.8|1
1624251140000|2021-06-21 04:52:20|41438.3|41418.3|41442.8|41422.8|41442.8|41422.8|41438.3|41418.3|0
1624251150000|2021-06-21 04:52:30|41440.5|41420.5|41443.3|41423.3|41443.3|41423.3|41440.5|41420.5|0
1624251160000|2021-06-21 04:52:40|41445.5|41425.5|41443.3|41423.3|41445.5|41425.5|41443.3|41423.3|0
1624251170000|2021-06-21 04:52:50|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|0
1624251180000|2021-06-21 04:53:00|41440.5|41420.5|41438.6|41418.6|41443.3|41423.3|41438.6|41418.6|0
1624251190000|2021-06-21 04:53:10|41438.3|41418.3|41438.6|41418.6|41438.6|41418.6|41438.3|41418.3|1
1624251210000|2021-06-21 04:53:30|41440.8|41420.8|41438.6|41418.6|41440.8|41420.8|41438.6|41418.6|0
1624251220000|2021-06-21 04:53:40|41440.8|41420.8|41438.6|41418.6|41440.8|41420.8|41438.6|41418.6|0
1624251230000|2021-06-21 04:53:50|41440.8|41420.8|41441.1|41421.1|41443.3|41423.3|41438.6|41418.6|2
1624251240000|2021-06-21 04:54:00|41443.3|41423.3|41441.1|41421.1|41443.3|41423.3|41438.6|41418.6|0
1624251250000|2021-06-21 04:54:10|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41441.1|41421.1|0
1624251260000|2021-06-21 04:54:20|41441.1|41421.1|41438.6|41418.6|41443.3|41423.3|41438.6|41418.6|1
1624251270000|2021-06-21 04:54:30|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41438.6|41418.6|0
1624251280000|2021-06-21 04:54:40|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|3
1624251300000|2021-06-21 04:55:00|41451.1|41431.1|41458.6|41438.6|41458.6|41438.6|41451.1|41431.1|6
1624251310000|2021-06-21 04:55:10|41463.6|41443.6|41463.6|41443.6|41463.8|41443.8|41463.6|41443.6|2
1624251320000|2021-06-21 04:55:20|41465.8|41445.8|41463.3|41443.3|41465.8|41445.8|41463.3|41443.3|5
1624251330000|2021-06-21 04:55:30|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|0
1624251350000|2021-06-21 04:55:50|41458.6|41438.6|41458.3|41438.3|41458.6|41438.6|41458.3|41438.3|1
1624251370000|2021-06-21 04:56:10|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41458.3|41438.3|1
1624251380000|2021-06-21 04:56:20|41458.3|41438.3|41453.6|41433.6|41458.6|41438.6|41453.6|41433.6|2
1624251390000|2021-06-21 04:56:30|41453.8|41433.8|41458.3|41438.3|41460.8|41440.8|41453.8|41433.8|1
1624251400000|2021-06-21 04:56:40|41456.1|41436.1|41458.6|41438.6|41460.8|41440.8|41456.1|41436.1|4
1624251410000|2021-06-21 04:56:50|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|0
1624251420000|2021-06-21 04:57:00|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1624251440000|2021-06-21 04:57:20|41460.8|41440.8|41470.8|41450.8|41470.8|41450.8|41460.8|41440.8|4
1624251450000|2021-06-21 04:57:30|41471.1|41451.1|41473.3|41453.3|41473.3|41453.3|41468.6|41448.6|3
1624251460000|2021-06-21 04:57:40|41471.1|41451.1|41473.6|41453.6|41473.8|41453.8|41471.1|41451.1|4
1624251470000|2021-06-21 04:57:50|41476.1|41456.1|41473.6|41453.6|41476.1|41456.1|41473.6|41453.6|5
1624251480000|2021-06-21 04:58:00|41473.3|41453.3|41473.3|41453.3|41473.6|41453.6|41473.3|41453.3|2
1624251490000|2021-06-21 04:58:10|41473.6|41453.6|41471.1|41451.1|41473.6|41453.6|41471.1|41451.1|0
1624251500000|2021-06-21 04:58:20|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|1
1624251510000|2021-06-21 04:58:30|41470.8|41450.8|41473.3|41453.3|41473.3|41453.3|41468.6|41448.6|1
1624251520000|2021-06-21 04:58:40|41468.6|41448.6|41473.3|41453.3|41475.8|41455.8|41468.6|41448.6|2
1624251530000|2021-06-21 04:58:50|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|0
1624251540000|2021-06-21 04:59:00|41468.8|41448.8|41468.3|41448.3|41468.8|41448.8|41468.3|41448.3|2
1624251550000|2021-06-21 04:59:10|||||||||1
1624251560000|2021-06-21 04:59:20|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|1
1624251570000|2021-06-21 04:59:30|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|2
1624251580000|2021-06-21 04:59:40|41470.8|41450.8|41470.8|41450.8|41473|41453|41468.3|41448.3|0
1624251590000|2021-06-21 04:59:50|41473|41453|41473|41453|41473|41453|41470.8|41450.8|0
1624251600000|2021-06-21 05:00:00|41470.8|41450.8|41465.8|41445.8|41470.8|41450.8|41458.8|41438.8|5
1624251610000|2021-06-21 05:00:10|41468.3|41448.3|41458.6|41438.6|41468.3|41448.3|41458.6|41438.6|0
1624251620000|2021-06-21 05:00:20|41460.8|41440.8|41453.6|41433.6|41460.8|41440.8|41453.6|41433.6|2
1624251630000|2021-06-21 05:00:30|41451.1|41431.1|41455.8|41435.8|41455.8|41435.8|41451.1|41431.1|4
1624251640000|2021-06-21 05:00:40|41456.1|41436.1|41453.6|41433.6|41456.1|41436.1|41453.6|41433.6|0
1624251650000|2021-06-21 05:00:50|41453.8|41433.8|41456.1|41436.1|41456.1|41436.1|41453.8|41433.8|1
1624251660000|2021-06-21 05:01:00|41453.8|41433.8|41456.1|41436.1|41456.1|41436.1|41453.8|41433.8|1
1624251670000|2021-06-21 05:01:10|41456.3|41436.3|41456.3|41436.3|41458.6|41438.6|41456.3|41436.3|0
1624251680000|2021-06-21 05:01:20|41458.6|41438.6|41453.6|41433.6|41458.6|41438.6|41453.6|41433.6|5
1624251690000|2021-06-21 05:01:30|41456.1|41436.1|41458.3|41438.3|41458.3|41438.3|41453.6|41433.6|0
1624251700000|2021-06-21 05:01:40|41455.8|41435.8|41463.3|41443.3|41463.3|41443.3|41455.8|41435.8|6
1624251710000|2021-06-21 05:01:50|41463.8|41443.8|41466.1|41446.1|41468.3|41448.3|41463.8|41443.8|2
1624251720000|2021-06-21 05:02:00|41468.3|41448.3|41468.3|41448.3|41470.8|41450.8|41468.3|41448.3|1
1624251730000|2021-06-21 05:02:10|41470.8|41450.8|41475.5|41455.5|41475.5|41455.5|41470.8|41450.8|8
1624251760000|2021-06-21 05:02:40|41476.1|41456.1|41478.3|41458.3|41478.3|41458.3|41475.8|41455.8|7
1624251770000|2021-06-21 05:02:50|41480.5|41460.5|41478.6|41458.6|41480.5|41460.5|41478.3|41458.3|3
1624251780000|2021-06-21 05:03:00|41478.3|41458.3|41478.6|41458.6|41478.6|41458.6|41478.3|41458.3|1
1624251790000|2021-06-21 05:03:10|41478.3|41458.3|41473.6|41453.6|41478.6|41458.6|41471.3|41451.3|6
1624251800000|2021-06-21 05:03:20|41470.8|41450.8|41473.6|41453.6|41473.6|41453.6|41470.8|41450.8|0
1624251810000|2021-06-21 05:03:30|41468.6|41448.6|41473.6|41453.6|41473.6|41453.6|41468.6|41448.6|1
1624251820000|2021-06-21 05:03:40|41473|41453|41468.6|41448.6|41473|41453|41468.6|41448.6|1
1624251830000|2021-06-21 05:03:50|41470.8|41450.8|41473.3|41453.3|41473.3|41453.3|41468.6|41448.6|1
1624251850000|2021-06-21 05:04:10|41470.8|41450.8|41468|41448|41470.8|41450.8|41468|41448|5
1624251860000|2021-06-21 05:04:20|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41465.5|41445.5|1
1624251870000|2021-06-21 05:04:30|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|0
1624251880000|2021-06-21 05:04:40|41465.8|41445.8|41461.1|41441.1|41465.8|41445.8|41461.1|41441.1|1
1624251890000|2021-06-21 05:04:50|41463.3|41443.3|41463.6|41443.6|41463.6|41443.6|41461.1|41441.1|1
1624251900000|2021-06-21 05:05:00|41463.3|41443.3|41463.6|41443.6|41463.6|41443.6|41461.1|41441.1|0
1624251910000|2021-06-21 05:05:10|41465.8|41445.8|41468.6|41448.6|41473.6|41453.6|41465.8|41445.8|1
1624251920000|2021-06-21 05:05:20|41468.8|41448.8|41468.6|41448.6|41473.6|41453.6|41468.6|41448.6|1
1624251930000|2021-06-21 05:05:30|41468.8|41448.8|41468.6|41448.6|41471.1|41451.1|41468.6|41448.6|1
1624251940000|2021-06-21 05:05:40|41468.3|41448.3|41463.6|41443.6|41468.3|41448.3|41463.6|41443.6|2
1624251960000|2021-06-21 05:06:00|41463.8|41443.8|41463.6|41443.6|41463.8|41443.8|41463.6|41443.6|1
1624251980000|2021-06-21 05:06:20|41461.3|41441.3|41461.1|41441.1|41461.3|41441.3|41458.8|41438.8|1
1624251990000|2021-06-21 05:06:30|41458.8|41438.8|41453.6|41433.6|41458.8|41438.8|41453.6|41433.6|1
1624252000000|2021-06-21 05:06:40|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|1
1624252010000|2021-06-21 05:06:50|41451.1|41431.1|41448.3|41428.3|41451.1|41431.1|41448.3|41428.3|1
1624252020000|2021-06-21 05:07:00|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|3
1624252040000|2021-06-21 05:07:20|||||||||2
1624252050000|2021-06-21 05:07:30|41443.6|41423.6|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|4
1624252060000|2021-06-21 05:07:40|41443.6|41423.6|41443.3|41423.3|41443.6|41423.6|41441.1|41421.1|4
1624252070000|2021-06-21 05:07:50|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|1
1624252080000|2021-06-21 05:08:00|41440.8|41420.8|41443.6|41423.6|41445.8|41425.8|41440.8|41420.8|8
1624252090000|2021-06-21 05:08:10|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41443.3|41423.3|1
1624252100000|2021-06-21 05:08:20|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41443.3|41423.3|0
1624252110000|2021-06-21 05:08:30|41443.3|41423.3|41441.1|41421.1|41443.3|41423.3|41441.1|41421.1|0
1624252120000|2021-06-21 05:08:40|41443.6|41423.6|41448.3|41428.3|41448.3|41428.3|41443.6|41423.6|1
1624252130000|2021-06-21 05:08:50|41451.1|41431.1|41448.6|41428.6|41451.1|41431.1|41448.6|41428.6|3
1624252140000|2021-06-21 05:09:00|41450.8|41430.8|41450.8|41430.8|41451.1|41431.1|41448.6|41428.6|2
1624252150000|2021-06-21 05:09:10|41448.6|41428.6|41448.6|41428.6|41450.8|41430.8|41448.6|41428.6|1
1624252160000|2021-06-21 05:09:20|41446.4|41426.4|41445.5|41425.5|41448.6|41428.6|41445.5|41425.5|0
1624252170000|2021-06-21 05:09:30|41443.3|41423.3|41445.5|41425.5|41445.5|41425.5|41443.3|41423.3|0
1624252190000|2021-06-21 05:09:50|41445.3|41425.3|41440.8|41420.8|41445.3|41425.3|41440.8|41420.8|3
1624252200000|2021-06-21 05:10:00|41440.5|41420.5|41440.8|41420.8|41440.8|41420.8|41440.5|41420.5|1
1624252220000|2021-06-21 05:10:20|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|0
1624252260000|2021-06-21 05:11:00|41440.8|41420.8|41441.1|41421.1|41443.3|41423.3|41440.8|41420.8|3
1624252270000|2021-06-21 05:11:10|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41438.6|41418.6|2
1624252280000|2021-06-21 05:11:20|41441.1|41421.1|41443.3|41423.3|41443.3|41423.3|41441.1|41421.1|2
1624252290000|2021-06-21 05:11:30|41445.5|41425.5|41443.6|41423.6|41445.5|41425.5|41443.3|41423.3|2
1624252300000|2021-06-21 05:11:40|41443.3|41423.3|41451.4|41431.4|41451.4|41431.4|41443.3|41423.3|8
1624252310000|2021-06-21 05:11:50|41451.1|41431.1|41448.6|41428.6|41451.4|41431.4|41448.6|41428.6|0
1624252320000|2021-06-21 05:12:00|41451.1|41431.1|41451.1|41431.1|41451.4|41431.4|41451.1|41431.1|0
1624252330000|2021-06-21 05:12:10|41451.4|41431.4|41451.1|41431.1|41451.4|41431.4|41451.1|41431.1|0
1624252340000|2021-06-21 05:12:20|41448.6|41428.6|41446.1|41426.1|41448.6|41428.6|41446.1|41426.1|2
1624252350000|2021-06-21 05:12:30|41443.6|41423.6|41443|41423|41443.6|41423.6|41443|41423|3
1624252360000|2021-06-21 05:12:40|||||||||1
1624252370000|2021-06-21 05:12:50|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|1
1624252380000|2021-06-21 05:13:00|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|1
1624252390000|2021-06-21 05:13:10|41441.1|41421.1|41438.3|41418.3|41441.1|41421.1|41438.3|41418.3|2
1624252400000|2021-06-21 05:13:20|41438.6|41418.6|41443.3|41423.3|41443.3|41423.3|41438.3|41418.3|0
1624252410000|2021-06-21 05:13:30|41438.6|41418.6|41443.6|41423.6|41443.6|41423.6|41438.6|41418.6|0
1624252420000|2021-06-21 05:13:40|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|0
1624252460000|2021-06-21 05:14:20|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|1
1624252470000|2021-06-21 05:14:30|41441.1|41421.1|41438.3|41418.3|41441.1|41421.1|41438.3|41418.3|1
1624252530000|2021-06-21 05:15:30|||||||||2
1624252540000|2021-06-21 05:15:40|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|6
1624252560000|2021-06-21 05:16:00|41433.3|41413.3|41428.1|41408.1|41433.3|41413.3|41425.6|41405.6|16
1624252570000|2021-06-21 05:16:10|41425.6|41405.6|41421.1|41401.1|41425.8|41405.8|41421.1|41401.1|3
1624252580000|2021-06-21 05:16:20|41418.6|41398.6|41416.1|41396.1|41420.8|41400.8|41416.1|41396.1|6
1624252590000|2021-06-21 05:16:30|41411.1|41391.1|41410.8|41390.8|41411.1|41391.1|41410.8|41390.8|5
1624252600000|2021-06-21 05:16:40|41411.1|41391.1|41410.8|41390.8|41411.1|41391.1|41408.3|41388.3|6
1624252610000|2021-06-21 05:16:50|41406.1|41386.1|41405.8|41385.8|41406.1|41386.1|41405.8|41385.8|4
1624252620000|2021-06-21 05:17:00|41405.6|41385.6|41398.1|41378.1|41405.6|41385.6|41393.9|41373.9|11
1624252630000|2021-06-21 05:17:10|41395.8|41375.8|41393.6|41373.6|41395.8|41375.8|41393.6|41373.6|12
1624252640000|2021-06-21 05:17:20|41396.1|41376.1|41403.6|41383.6|41403.6|41383.6|41396.1|41376.1|12
1624252650000|2021-06-21 05:17:30|41405.8|41385.8|41408.3|41388.3|41408.3|41388.3|41405.8|41385.8|2
1624252660000|2021-06-21 05:17:40|41410.8|41390.8|41413.3|41393.3|41415.6|41395.6|41410.8|41390.8|20
1624252680000|2021-06-21 05:18:00|41415.8|41395.8|41418.3|41398.3|41418.3|41398.3|41413.3|41393.3|4
1624252690000|2021-06-21 05:18:10|41416.1|41396.1|41413.3|41393.3|41416.1|41396.1|41410.8|41390.8|1
1624252700000|2021-06-21 05:18:20|41418.6|41398.6|41420.6|41400.6|41420.6|41400.6|41418.3|41398.3|6
1624252710000|2021-06-21 05:18:30|41418.3|41398.3|41420.8|41400.8|41423.3|41403.3|41418.3|41398.3|3
1624252720000|2021-06-21 05:18:40|41418.6|41398.6|41418.3|41398.3|41423.1|41403.1|41418.3|41398.3|7
1624252730000|2021-06-21 05:18:50|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41418.3|41398.3|1
1624252740000|2021-06-21 05:19:00|41418.3|41398.3|41423.1|41403.1|41423.1|41403.1|41418.3|41398.3|3
1624252750000|2021-06-21 05:19:10|||||||||4
1624252760000|2021-06-21 05:19:20|41425.6|41405.6|41423.3|41403.3|41425.6|41405.6|41423.3|41403.3|1
1624252770000|2021-06-21 05:19:30|41425.6|41405.6|41455.3|41435.3|41455.3|41435.3|41418.9|41398.9|9
1624252780000|2021-06-21 05:19:40|41450.8|41430.8|41453.1|41433.1|41455.6|41435.6|41450.8|41430.8|7
1624252790000|2021-06-21 05:19:50|41450.8|41430.8|41453.3|41433.3|41453.3|41433.3|41450.8|41430.8|3
1624252800000|2021-06-21 05:20:00|41453.1|41433.1|41453.6|41433.6|41455.6|41435.6|41453.1|41433.1|4
1624252810000|2021-06-21 05:20:10|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.1|41433.1|3
1624252820000|2021-06-21 05:20:20|41453.6|41433.6|41455.8|41435.8|41455.8|41435.8|41453.6|41433.6|6
1624252830000|2021-06-21 05:20:30|41453.3|41433.3|41458.3|41438.3|41458.3|41438.3|41453.3|41433.3|6
1624252840000|2021-06-21 05:20:40|41462.8|41442.8|41463.1|41443.1|41463.3|41443.3|41460.8|41440.8|1
1624252850000|2021-06-21 05:20:50|41463.3|41443.3|41461.1|41441.1|41463.3|41443.3|41458.3|41438.3|2
1624252860000|2021-06-21 05:21:00|41463.3|41443.3|41463.1|41443.1|41463.3|41443.3|41458.3|41438.3|4
1624252870000|2021-06-21 05:21:10|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|2
1624252880000|2021-06-21 05:21:20|41458.3|41438.3|41460.8|41440.8|41463.1|41443.1|41458.3|41438.3|1
1624252890000|2021-06-21 05:21:30|41458.6|41438.6|41460.8|41440.8|41463.1|41443.1|41458.6|41438.6|0
1624252900000|2021-06-21 05:21:40|41458.3|41438.3|41458.6|41438.6|41460.8|41440.8|41458.3|41438.3|1
1624252910000|2021-06-21 05:21:50|41455.8|41435.8|41455.8|41435.8|41458.3|41438.3|41455.8|41435.8|3
1624252920000|2021-06-21 05:22:00|41458.1|41438.1|41458.6|41438.6|41460.6|41440.6|41455.8|41435.8|3
1624252930000|2021-06-21 05:22:10|41456.1|41436.1|41458.6|41438.6|41458.6|41438.6|41456.1|41436.1|3
1624252940000|2021-06-21 05:22:20|41460.8|41440.8|41458.6|41438.6|41461.1|41441.1|41458.6|41438.6|2
1624252950000|2021-06-21 05:22:30|41458.3|41438.3|41458.6|41438.6|41460.8|41440.8|41458.3|41438.3|1
1624252960000|2021-06-21 05:22:40|41460.8|41440.8|41458.3|41438.3|41461.1|41441.1|41456.1|41436.1|3
1624252970000|2021-06-21 05:22:50|41456.1|41436.1|41458.3|41438.3|41458.3|41438.3|41456.1|41436.1|1
1624252980000|2021-06-21 05:23:00|41453.6|41433.6|41453.6|41433.6|41455.8|41435.8|41453.6|41433.6|0
1624252990000|2021-06-21 05:23:10|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|2
1624253030000|2021-06-21 05:23:50|41453.1|41433.1|41450.6|41430.6|41453.1|41433.1|41450.6|41430.6|8
1624253040000|2021-06-21 05:24:00|41450.3|41430.3|41450.6|41430.6|41450.6|41430.6|41450.3|41430.3|4
1624253050000|2021-06-21 05:24:10|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|1
1624253070000|2021-06-21 05:24:30|41453.1|41433.1|41450.3|41430.3|41453.1|41433.1|41450.3|41430.3|1
1624253080000|2021-06-21 05:24:40|41448.1|41428.1|41448.1|41428.1|41450.3|41430.3|41448.1|41428.1|1
1624253090000|2021-06-21 05:24:50|41450.3|41430.3|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|1
1624253100000|2021-06-21 05:25:00|41448.1|41428.1|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|3
1624253110000|2021-06-21 05:25:10|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|0
1624253120000|2021-06-21 05:25:20|41450|41430|41445.6|41425.6|41450|41430|41445.6|41425.6|1
1624253130000|2021-06-21 05:25:30|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|1
1624253140000|2021-06-21 05:25:40|41445|41425|41438.1|41418.1|41445|41425|41438.1|41418.1|2
1624253150000|2021-06-21 05:25:50|41435.8|41415.8|41438.1|41418.1|41438.1|41418.1|41435.8|41415.8|1
1624253160000|2021-06-21 05:26:00|41435.8|41415.8|41448.1|41428.1|41448.1|41428.1|41435.8|41415.8|2
1624253170000|2021-06-21 05:26:10|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|41446.1|41426.1|1
1624253180000|2021-06-21 05:26:20|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|1
1624253190000|2021-06-21 05:26:30|41450.8|41430.8|41448.6|41428.6|41450.8|41430.8|41448.6|41428.6|0
1624253200000|2021-06-21 05:26:40|41448.3|41428.3|41448.6|41428.6|41448.6|41428.6|41448.3|41428.3|0
1624253210000|2021-06-21 05:26:50|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|41446.1|41426.1|1
1624253220000|2021-06-21 05:27:00|41446.1|41426.1|41446.1|41426.1|41448.3|41428.3|41446.1|41426.1|0
1624253230000|2021-06-21 05:27:10|41448.3|41428.3|41445.6|41425.6|41448.3|41428.3|41445.6|41425.6|6
1624253240000|2021-06-21 05:27:20|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|3
1624253250000|2021-06-21 05:27:30|41445.6|41425.6|41445.6|41425.6|41448.3|41428.3|41445.6|41425.6|3
1624253260000|2021-06-21 05:27:40|41443.3|41423.3|41443.1|41423.1|41443.3|41423.3|41440.3|41420.3|1
1624253270000|2021-06-21 05:27:50|41440.8|41420.8|41440.8|41420.8|41443.6|41423.6|41440.8|41420.8|0
1624253280000|2021-06-21 05:28:00|41441.1|41421.1|41441.1|41421.1|41443.3|41423.3|41441.1|41421.1|1
1624253290000|2021-06-21 05:28:10|41438.6|41418.6|41440.8|41420.8|41440.8|41420.8|41438.6|41418.6|4
1624253300000|2021-06-21 05:28:20|41438.9|41418.9|41438.3|41418.3|41438.9|41418.9|41438.3|41418.3|1
1624253320000|2021-06-21 05:28:40|41438.6|41418.6|41438.3|41418.3|41440.6|41420.6|41438.3|41418.3|0
1624253340000|2021-06-21 05:29:00|41433.6|41413.6|41428.3|41408.3|41433.6|41413.6|41428.3|41408.3|1
1624253350000|2021-06-21 05:29:10|41426.1|41406.1|41428.3|41408.3|41428.6|41408.6|41426.1|41406.1|3
1624253360000|2021-06-21 05:29:20|41428.6|41408.6|41421.1|41401.1|41428.6|41408.6|41421.1|41401.1|1
1624253370000|2021-06-21 05:29:30|41423.3|41403.3|41421.1|41401.1|41423.3|41403.3|41421.1|41401.1|0
1624253380000|2021-06-21 05:29:40|41423.3|41403.3|41420.8|41400.8|41423.6|41403.6|41420.8|41400.8|2
1624253390000|2021-06-21 05:29:50|41423.1|41403.1|41420.6|41400.6|41423.1|41403.1|41420.6|41400.6|1
1624253400000|2021-06-21 05:30:00|41421.1|41401.1|41373.1|41353.1|41423.3|41403.3|41373.1|41353.1|52
1624253410000|2021-06-21 05:30:10|41373.3|41353.3|41368.3|41348.3|41375.8|41355.8|41353.3|41333.3|42
1624253420000|2021-06-21 05:30:20|41365.6|41345.6|41378.3|41358.3|41378.3|41358.3|41358.3|41338.3|15
1624253430000|2021-06-21 05:30:30|41373.3|41353.3|41356.1|41336.1|41375.8|41355.8|41353.6|41333.6|20
1624253440000|2021-06-21 05:30:40|41353.6|41333.6|41353.3|41333.3|41358.3|41338.3|41353.3|41333.3|6
1624253450000|2021-06-21 05:30:50|41350.8|41330.8|41350.6|41330.6|41355.8|41335.8|41350.6|41330.6|32
1624253460000|2021-06-21 05:31:00|41348.1|41328.1|41270.8|41250.8|41348.1|41328.1|41255.6|41235.6|74
1624253470000|2021-06-21 05:31:10|41273.1|41253.1|41275.3|41255.3|41292.8|41272.8|41263.1|41243.1|48
1624253480000|2021-06-21 05:31:20|41273.1|41253.1|41260.6|41240.6|41273.1|41253.1|41260.6|41240.6|25
1624253490000|2021-06-21 05:31:30|41262.8|41242.8|41270.3|41250.3|41275.6|41255.6|41260.3|41240.3|26
1624253500000|2021-06-21 05:31:40|41268.1|41248.1|41272.8|41252.8|41275.3|41255.3|41268.1|41248.1|8
1624253510000|2021-06-21 05:31:50|41273.1|41253.1|41278.1|41258.1|41285|41265|41272.8|41252.8|8
1624253520000|2021-06-21 05:32:00|41277.5|41257.5|41252.5|41232.5|41277.5|41257.5|41250.3|41230.3|36
1624253530000|2021-06-21 05:32:10|41252.8|41232.8|41253.1|41233.1|41260.3|41240.3|41252.8|41232.8|13
1624253540000|2021-06-21 05:32:20|41255.3|41235.3|41275.3|41255.3|41275.3|41255.3|41253.1|41233.1|44
1624253550000|2021-06-21 05:32:30|41272.8|41252.8|41250|41230|41272.8|41252.8|41250|41230|20
1624253560000|2021-06-21 05:32:40|41247.8|41227.8|41260.3|41240.3|41272.8|41252.8|41247.8|41227.8|31
1624253570000|2021-06-21 05:32:50|41262.5|41242.5|41252.8|41232.8|41265.3|41245.3|41248.1|41228.1|26
1624253580000|2021-06-21 05:33:00|41253.1|41233.1|41257.8|41237.8|41257.8|41237.8|41245.3|41225.3|20
1624253590000|2021-06-21 05:33:10|41262.8|41242.8|41282.8|41262.8|41282.8|41262.8|41262.8|41242.8|18
1624253600000|2021-06-21 05:33:20|41285.6|41265.6|41308.1|41288.1|41312.5|41292.5|41285.6|41265.6|28
1624253610000|2021-06-21 05:33:30|41310.3|41290.3|41305.3|41285.3|41310.3|41290.3|41300.3|41280.3|9
1624253620000|2021-06-21 05:33:40|41307.5|41287.5|41308.1|41288.1|41312.5|41292.5|41307.5|41287.5|6
1624253630000|2021-06-21 05:33:50|41312.8|41292.8|41312.8|41292.8|41317.8|41297.8|41312.8|41292.8|3
1624253640000|2021-06-21 05:34:00|41313.3|41293.3|41297.8|41277.8|41317.8|41297.8|41297.8|41277.8|16
1624253650000|2021-06-21 05:34:10|41307.5|41287.5|41299.8|41279.8|41307.5|41287.5|41299.8|41279.8|6
1624253660000|2021-06-21 05:34:20|41299.5|41279.5|41292.8|41272.8|41299.8|41279.8|41292.8|41272.8|15
1624253670000|2021-06-21 05:34:30|41295.3|41275.3|41320.6|41300.6|41320.6|41300.6|41292.8|41272.8|19
1624253680000|2021-06-21 05:34:40|41320.8|41300.8|41330.3|41310.3|41330.3|41310.3|41320.8|41300.8|11
1624253690000|2021-06-21 05:34:50|41332.8|41312.8|41345.3|41325.3|41345.3|41325.3|41332.8|41312.8|15
1624253700000|2021-06-21 05:35:00|41345|41325|41335|41315|41345|41325|41327.8|41307.8|19
1624253710000|2021-06-21 05:35:10|41337.3|41317.3|41345.3|41325.3|41345.3|41325.3|41335|41315|11
1624253720000|2021-06-21 05:35:20|41342.8|41322.8|41345.3|41325.3|41347.8|41327.8|41340.6|41320.6|7
1624253730000|2021-06-21 05:35:30|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41342.5|41322.5|7
1624253740000|2021-06-21 05:35:40|41350.6|41330.6|41362.5|41342.5|41362.5|41342.5|41350.6|41330.6|13
1624253750000|2021-06-21 05:35:50|41365|41345|41367.3|41347.3|41377.3|41357.3|41365|41345|16
1624253760000|2021-06-21 05:36:00|41367|41347|41370|41350|41370|41350|41367|41347|9
1624253770000|2021-06-21 05:36:10|41369.8|41349.8|41367.5|41347.5|41369.8|41349.8|41362.5|41342.5|6
1624253780000|2021-06-21 05:36:20|41365.3|41345.3|41362.8|41342.8|41367.5|41347.5|41362.8|41342.8|1
1624253790000|2021-06-21 05:36:30|41365.6|41345.6|41372.5|41352.5|41372.5|41352.5|41365.6|41345.6|10
1624253800000|2021-06-21 05:36:40|41370.3|41350.3|41372.8|41352.8|41377.5|41357.5|41370.3|41350.3|8
1624253810000|2021-06-21 05:36:50|41370.6|41350.6|41372.8|41352.8|41377.5|41357.5|41365.6|41345.6|12
1624253820000|2021-06-21 05:37:00|41377.5|41357.5|41372.5|41352.5|41377.5|41357.5|41372.5|41352.5|10
1624253830000|2021-06-21 05:37:10|41372.8|41352.8|41372.8|41352.8|41375.3|41355.3|41370.3|41350.3|11
1624253840000|2021-06-21 05:37:20|41375|41355|41385|41365|41392.8|41372.8|41375|41355|11
1624253850000|2021-06-21 05:37:30|41382.8|41362.8|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|2
1624253860000|2021-06-21 05:37:40|41395|41375|41395|41375|41395|41375|41395|41375|5
1624253870000|2021-06-21 05:37:50|41395.3|41375.3|41407.8|41387.8|41410.3|41390.3|41395.3|41375.3|15
1624253880000|2021-06-21 05:38:00|41412.5|41392.5|41410.3|41390.3|41412.8|41392.8|41407.8|41387.8|33
1624253890000|2021-06-21 05:38:10|41412.5|41392.5|41407.5|41387.5|41415|41395|41407.5|41387.5|21
1624253900000|2021-06-21 05:38:20|41407.8|41387.8|41410.6|41390.6|41412.8|41392.8|41407.5|41387.5|10
1624253910000|2021-06-21 05:38:30|41412.8|41392.8|41422.5|41402.5|41427.5|41407.5|41412.8|41392.8|27
1624253920000|2021-06-21 05:38:40|41424.8|41404.8|41430.3|41410.3|41430.3|41410.3|41422.5|41402.5|22
1624253930000|2021-06-21 05:38:50|41430|41410|41427.8|41407.8|41432.5|41412.5|41427.8|41407.8|6
1624253940000|2021-06-21 05:39:00|41425.6|41405.6|41417.8|41397.8|41425.6|41405.6|41417.8|41397.8|5
1624253950000|2021-06-21 05:39:10|41412.8|41392.8|41412.8|41392.8|41415.6|41395.6|41407.8|41387.8|18
1624253960000|2021-06-21 05:39:20|41412.5|41392.5|41402.8|41382.8|41412.5|41392.5|41402.5|41382.5|16
1624253970000|2021-06-21 05:39:30|41402.5|41382.5|41402.8|41382.8|41402.8|41382.8|41400|41380|9
1624253980000|2021-06-21 05:39:40|41402.5|41382.5|41392.5|41372.5|41402.5|41382.5|41390|41370|7
1624253990000|2021-06-21 05:39:50|41390.3|41370.3|41385.6|41365.6|41390.3|41370.3|41385.6|41365.6|3
1624254000000|2021-06-21 05:40:00|41385.3|41365.3|41377.8|41357.8|41385.3|41365.3|41375.3|41355.3|21
1624254010000|2021-06-21 05:40:10|41377.5|41357.5|41375|41355|41377.8|41357.8|41370.6|41350.6|15
1624254020000|2021-06-21 05:40:20|41372.8|41352.8|41377.8|41357.8|41377.8|41357.8|41365|41345|15
1624254030000|2021-06-21 05:40:30|41380|41360|41372.8|41352.8|41382.5|41362.5|41370.6|41350.6|6
1624254040000|2021-06-21 05:40:40|41370.3|41350.3|41363.1|41343.1|41372.8|41352.8|41363.1|41343.1|7
1624254050000|2021-06-21 05:40:50|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41362.5|41342.5|13
1624254060000|2021-06-21 05:41:00|41363.1|41343.1|41362.5|41342.5|41367.8|41347.8|41358.1|41338.1|4
1624254070000|2021-06-21 05:41:10|41362.8|41342.8|41380.3|41360.3|41380.3|41360.3|41362.5|41342.5|15
1624254080000|2021-06-21 05:41:20|41380.6|41360.6|41385.3|41365.3|41387.8|41367.8|41380.6|41360.6|11
1624254090000|2021-06-21 05:41:30|41383.1|41363.1|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|2
1624254100000|2021-06-21 05:41:40|41387.5|41367.5|41380.6|41360.6|41387.5|41367.5|41378.1|41358.1|4
1624254110000|2021-06-21 05:41:50|41378.1|41358.1|41382.8|41362.8|41382.8|41362.8|41378.1|41358.1|3
1624254120000|2021-06-21 05:42:00|41378.1|41358.1|41378.1|41358.1|41382.8|41362.8|41378.1|41358.1|1
1624254130000|2021-06-21 05:42:10|41377.8|41357.8|41392.8|41372.8|41392.8|41372.8|41377.3|41357.3|12
1624254140000|2021-06-21 05:42:20|41395|41375|41397.5|41377.5|41402.3|41382.3|41392.5|41372.5|5
1624254150000|2021-06-21 05:42:30|41397.8|41377.8|41400|41380|41400|41380|41397.8|41377.8|0
1624254160000|2021-06-21 05:42:40|41400.3|41380.3|41405.3|41385.3|41412.5|41392.5|41400.3|41380.3|13
1624254170000|2021-06-21 05:42:50|41407.5|41387.5|41402.5|41382.5|41407.5|41387.5|41402.5|41382.5|9
1624254180000|2021-06-21 05:43:00|41400|41380|41392.5|41372.5|41400|41380|41392.5|41372.5|7
1624254190000|2021-06-21 05:43:10|41392.3|41372.3|41387.5|41367.5|41392.3|41372.3|41387.5|41367.5|1
1624254200000|2021-06-21 05:43:20|41385|41365|41380|41360|41385|41365|41380|41360|5
1624254210000|2021-06-21 05:43:30|41382.5|41362.5|41387.8|41367.8|41387.8|41367.8|41382.5|41362.5|11
1624254220000|2021-06-21 05:43:40|41387.5|41367.5|41378.1|41358.1|41387.5|41367.5|41378.1|41358.1|3
1624254230000|2021-06-21 05:43:50|41382.5|41362.5|41387.8|41367.8|41387.8|41367.8|41377.8|41357.8|12
1624254240000|2021-06-21 05:44:00|41387.5|41367.5|41382.8|41362.8|41387.8|41367.8|41382.8|41362.8|7
1624254250000|2021-06-21 05:44:10|41385|41365|41382.5|41362.5|41387.5|41367.5|41382.5|41362.5|4
1624254260000|2021-06-21 05:44:20|41380.3|41360.3|41377.8|41357.8|41380.6|41360.6|41377.8|41357.8|2
1624254270000|2021-06-21 05:44:30|41377.5|41357.5|41377.5|41357.5|41377.8|41357.8|41377.5|41357.5|1
1624254280000|2021-06-21 05:44:40|41377.8|41357.8|41377.5|41357.5|41380|41360|41377.5|41357.5|3
1624254290000|2021-06-21 05:44:50|41377.8|41357.8|41380.6|41360.6|41380.6|41360.6|41375.6|41355.6|8
1624254300000|2021-06-21 05:45:00|41380.3|41360.3|41372.5|41352.5|41380.6|41360.6|41370.3|41350.3|7
1624254310000|2021-06-21 05:45:10|41367.8|41347.8|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|2
1624254320000|2021-06-21 05:45:20|41362.5|41342.5|41352.8|41332.8|41362.5|41342.5|41352.8|41332.8|5
1624254330000|2021-06-21 05:45:30|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41355|41335|7
1624254340000|2021-06-21 05:45:40|41352.8|41332.8|41347.8|41327.8|41352.8|41332.8|41337.8|41317.8|39
1624254350000|2021-06-21 05:45:50|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41345.3|41325.3|6
1624254360000|2021-06-21 05:46:00|41347.8|41327.8|41360|41340|41360|41340|41347.8|41327.8|5
1624254370000|2021-06-21 05:46:10|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|3
1624254380000|2021-06-21 05:46:20|41367.5|41347.5|41365.3|41345.3|41367.5|41347.5|41365.3|41345.3|5
1624254390000|2021-06-21 05:46:30|41365|41345|41367.8|41347.8|41367.8|41347.8|41362.8|41342.8|5
1624254400000|2021-06-21 05:46:40|41372.8|41352.8|41375.6|41355.6|41377.8|41357.8|41372.8|41352.8|8
1624254410000|2021-06-21 05:46:50|41375.3|41355.3|41372.8|41352.8|41377.5|41357.5|41370.6|41350.6|13
1624254420000|2021-06-21 05:47:00|41375.3|41355.3|41377.5|41357.5|41377.5|41357.5|41372.8|41352.8|3
1624254430000|2021-06-21 05:47:10|41377.8|41357.8|41377.8|41357.8|41380|41360|41377.5|41357.5|1
1624254440000|2021-06-21 05:47:20|41380.3|41360.3|41392.8|41372.8|41397.8|41377.8|41380.3|41360.3|14
1624254450000|2021-06-21 05:47:30|41395.3|41375.3|41397.5|41377.5|41397.8|41377.8|41392.8|41372.8|12
1624254460000|2021-06-21 05:47:40|41397.8|41377.8|41395.3|41375.3|41397.8|41377.8|41395.3|41375.3|0
1624254470000|2021-06-21 05:47:50|41390.6|41370.6|41392.5|41372.5|41392.8|41372.8|41390.6|41370.6|6
1624254480000|2021-06-21 05:48:00|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|1
1624254490000|2021-06-21 05:48:10|41383.1|41363.1|41387.8|41367.8|41392.5|41372.5|41383.1|41363.1|3
1624254500000|2021-06-21 05:48:20|41387.5|41367.5|41392.5|41372.5|41392.5|41372.5|41387.5|41367.5|7
1624254510000|2021-06-21 05:48:30|41393.1|41373.1|41395.3|41375.3|41395.3|41375.3|41393.1|41373.1|5
1624254520000|2021-06-21 05:48:40|41397.5|41377.5|41412.3|41392.3|41412.3|41392.3|41397.5|41377.5|3
1624254530000|2021-06-21 05:48:50|41407.5|41387.5|41410|41390|41412.3|41392.3|41405.3|41385.3|9
1624254540000|2021-06-21 05:49:00|41407.5|41387.5|41407.8|41387.8|41407.8|41387.8|41407.5|41387.5|6
1624254550000|2021-06-21 05:49:10|41405.6|41385.6|41407.5|41387.5|41409.8|41389.8|41405|41385|4
1624254560000|2021-06-21 05:49:20|41407.3|41387.3|41405|41385|41407.5|41387.5|41405|41385|1
1624254570000|2021-06-21 05:49:30|41402.5|41382.5|41400.3|41380.3|41402.5|41382.5|41400|41380|2
1624254580000|2021-06-21 05:49:40|41402.5|41382.5|41392.5|41372.5|41402.5|41382.5|41387.8|41367.8|6
1624254590000|2021-06-21 05:49:50|41392.8|41372.8|41387.5|41367.5|41392.8|41372.8|41387.5|41367.5|3
1624254600000|2021-06-21 05:50:00|41382.8|41362.8|41382.8|41362.8|41385.3|41365.3|41380.6|41360.6|5
1624254610000|2021-06-21 05:50:10|41382.5|41362.5|41383.1|41363.1|41385.3|41365.3|41382.5|41362.5|7
1624254620000|2021-06-21 05:50:20|41382.8|41362.8|41380.3|41360.3|41387.8|41367.8|41380.3|41360.3|16
1624254630000|2021-06-21 05:50:30|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41375.6|41355.6|2
1624254640000|2021-06-21 05:50:40|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|1
1624254650000|2021-06-21 05:50:50|41375.3|41355.3|41377.5|41357.5|41377.5|41357.5|41372.8|41352.8|4
1624254660000|2021-06-21 05:51:00|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41372.8|41352.8|1
1624254670000|2021-06-21 05:51:10|41377.5|41357.5|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|1
1624254680000|2021-06-21 05:51:20|41377.5|41357.5|41377.8|41357.8|41377.8|41357.8|41372.8|41352.8|7
1624254690000|2021-06-21 05:51:30|41378.1|41358.1|41382.8|41362.8|41382.8|41362.8|41378.1|41358.1|4
1624254700000|2021-06-21 05:51:40|41382.5|41362.5|41378.1|41358.1|41382.5|41362.5|41378.1|41358.1|3
1624254710000|2021-06-21 05:51:50|41380.3|41360.3|41380|41360|41380.3|41360.3|41378.1|41358.1|0
1624254720000|2021-06-21 05:52:00|41380.3|41360.3|41382.5|41362.5|41382.5|41362.5|41377.8|41357.8|4
1624254730000|2021-06-21 05:52:10|41382.8|41362.8|41398.1|41378.1|41398.1|41378.1|41382.8|41362.8|12
1624254740000|2021-06-21 05:52:20|41397.8|41377.8|41403.3|41383.3|41408.1|41388.1|41397.8|41377.8|9
1624254750000|2021-06-21 05:52:30|41405.6|41385.6|41422.8|41402.8|41425|41405|41405.6|41385.6|7
1624254760000|2021-06-21 05:52:40|41427.5|41407.5|41413.1|41393.1|41427.5|41407.5|41410.3|41390.3|41
1624254770000|2021-06-21 05:52:50|41412.5|41392.5|41412.5|41392.5|41413.1|41393.1|41412.5|41392.5|21
1624254780000|2021-06-21 05:53:00|41412.8|41392.8|41412.8|41392.8|41415.3|41395.3|41412.5|41392.5|5
1624254790000|2021-06-21 05:53:10|41415|41395|41427.8|41407.8|41427.8|41407.8|41412.8|41392.8|20
1624254800000|2021-06-21 05:53:20|41427.5|41407.5|41427.5|41407.5|41427.8|41407.8|41425.3|41405.3|3
1624254810000|2021-06-21 05:53:30|41427.8|41407.8|41428.1|41408.1|41428.1|41408.1|41422.8|41402.8|12
1624254820000|2021-06-21 05:53:40|41428.3|41408.3|41437.5|41417.5|41437.5|41417.5|41428.3|41408.3|8
1624254830000|2021-06-21 05:53:50|41435|41415|41432.5|41412.5|41435|41415|41430.3|41410.3|1
1624254840000|2021-06-21 05:54:00|41432.8|41412.8|41427.5|41407.5|41432.8|41412.8|41427.5|41407.5|10
1624254850000|2021-06-21 05:54:10|41425|41405|41427.5|41407.5|41427.5|41407.5|41415|41395|44
1624254860000|2021-06-21 05:54:20|41427.3|41407.3|41422.8|41402.8|41427.3|41407.3|41422.8|41402.8|2
1624254870000|2021-06-21 05:54:30|41422.5|41402.5|41378.1|41358.1|41422.5|41402.5|41373.3|41353.3|104
1624254880000|2021-06-21 05:54:40|41378.3|41358.3|41383.3|41363.3|41383.3|41363.3|41378.3|41358.3|7
1624254890000|2021-06-21 05:54:50|41385.6|41365.6|41378.1|41358.1|41385.6|41365.6|41378.1|41358.1|3
1624254900000|2021-06-21 05:55:00|41377.8|41357.8|41360.3|41340.3|41377.8|41357.8|41357.8|41337.8|17
1624254910000|2021-06-21 05:55:10|41358.1|41338.1|41367.8|41347.8|41367.8|41347.8|41358.1|41338.1|13
1624254920000|2021-06-21 05:55:20|41368.1|41348.1|41373.1|41353.1|41373.1|41353.1|41368.1|41348.1|8
1624254930000|2021-06-21 05:55:30|41372.8|41352.8|41363.1|41343.1|41372.8|41352.8|41363.1|41343.1|6
1624254940000|2021-06-21 05:55:40|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|3
1624254950000|2021-06-21 05:55:50|41367.8|41347.8|41377.5|41357.5|41382.5|41362.5|41367.8|41347.8|5
1624254960000|2021-06-21 05:56:00|41377.8|41357.8|41390.3|41370.3|41390.3|41370.3|41377.8|41357.8|9
1624254970000|2021-06-21 05:56:10|41392.5|41372.5|41397.5|41377.5|41397.5|41377.5|41390.3|41370.3|2
1624254980000|2021-06-21 05:56:20|41397.8|41377.8|41402.8|41382.8|41402.8|41382.8|41397.8|41377.8|9
1624254990000|2021-06-21 05:56:30|41402.5|41382.5|41422.3|41402.3|41427.8|41407.8|41402.5|41382.5|29
1624255000000|2021-06-21 05:56:40|41420.3|41400.3|41422.5|41402.5|41422.8|41402.8|41420|41400|7
1624255010000|2021-06-21 05:56:50|41420.3|41400.3|41420.3|41400.3|41427.5|41407.5|41420.3|41400.3|14
1624255020000|2021-06-21 05:57:00|41420.6|41400.6|41422.5|41402.5|41422.5|41402.5|41415.6|41395.6|3
1624255030000|2021-06-21 05:57:10|41427.3|41407.3|41422.5|41402.5|41427.3|41407.3|41422.5|41402.5|1
1624255040000|2021-06-21 05:57:20|41417.8|41397.8|41422.5|41402.5|41422.8|41402.8|41417.8|41397.8|8
1624255050000|2021-06-21 05:57:30|41422.8|41402.8|41422.8|41402.8|41427.5|41407.5|41422.8|41402.8|3
1624255060000|2021-06-21 05:57:40|41422.5|41402.5|41409.8|41389.8|41422.5|41402.5|41408.1|41388.1|11
1624255070000|2021-06-21 05:57:50|41407.5|41387.5|41407.8|41387.8|41407.8|41387.8|41407.3|41387.3|5
1624255080000|2021-06-21 05:58:00|41407.5|41387.5|41397.8|41377.8|41407.5|41387.5|41395.3|41375.3|19
1624255090000|2021-06-21 05:58:10|41402.5|41382.5|41392.5|41372.5|41402.5|41382.5|41392.5|41372.5|1
1624255100000|2021-06-21 05:58:20|41390.3|41370.3|41387.8|41367.8|41390.3|41370.3|41382.8|41362.8|8
1624255110000|2021-06-21 05:58:30|41387.6|41367.6|41383.1|41363.1|41387.8|41367.8|41382.8|41362.8|2
1624255120000|2021-06-21 05:58:40|41387.6|41367.6|41390.3|41370.3|41390.3|41370.3|41385.3|41365.3|6
1624255130000|2021-06-21 05:58:50|41392.6|41372.6|41392.6|41372.6|41397.3|41377.3|41392.3|41372.3|4
1624255140000|2021-06-21 05:59:00|41392.3|41372.3|41385.3|41365.3|41392.6|41372.6|41385.3|41365.3|2
1624255150000|2021-06-21 05:59:10|41387.6|41367.6|41382.6|41362.6|41387.6|41367.6|41382.3|41362.3|11
1624255160000|2021-06-21 05:59:20|41382.8|41362.8|41383.1|41363.1|41383.1|41363.1|41382.8|41362.8|2
1624255170000|2021-06-21 05:59:30|41385.3|41365.3|41387.8|41367.8|41390.1|41370.1|41385.3|41365.3|1
1624255180000|2021-06-21 05:59:40|41392.6|41372.6|41390.3|41370.3|41392.8|41372.8|41390.3|41370.3|2
1624255190000|2021-06-21 05:59:50|41392.8|41372.8|41393.1|41373.1|41393.1|41373.1|41390.3|41370.3|3
1624255200000|2021-06-21 06:00:00|41395.3|41375.3|41427.8|41407.8|41430.3|41410.3|41395.3|41375.3|25
1624255210000|2021-06-21 06:00:10|41430.3|41410.3|41427.8|41407.8|41435.3|41415.3|41427.8|41407.8|10
1624255220000|2021-06-21 06:00:20|41430.3|41410.3|41432.8|41412.8|41432.8|41412.8|41430.3|41410.3|4
1624255230000|2021-06-21 06:00:30|41435.6|41415.6|41442.8|41422.8|41450.3|41430.3|41435.6|41415.6|37
1624255240000|2021-06-21 06:00:40|41443.1|41423.1|41440.3|41420.3|41447.6|41427.6|41440.3|41420.3|8
1624255250000|2021-06-21 06:00:50|41442.6|41422.6|41442.8|41422.8|41448.1|41428.1|41442.6|41422.6|10
1624255260000|2021-06-21 06:01:00|41443.1|41423.1|41442.8|41422.8|41450.3|41430.3|41442.8|41422.8|10
1624255270000|2021-06-21 06:01:10|41447.6|41427.6|41447.8|41427.8|41450.6|41430.6|41445.3|41425.3|10
1624255280000|2021-06-21 06:01:20|41445.6|41425.6|41428.1|41408.1|41445.6|41425.6|41427.6|41407.6|17
1624255290000|2021-06-21 06:01:30|41430.3|41410.3|41450.3|41430.3|41450.3|41430.3|41428.1|41408.1|12
1624255300000|2021-06-21 06:01:40|41450.1|41430.1|41445.3|41425.3|41452.6|41432.6|41442.8|41422.8|4
1624255310000|2021-06-21 06:01:50|41442.8|41422.8|41427.6|41407.6|41442.8|41422.8|41427.6|41407.6|12
1624255320000|2021-06-21 06:02:00|41427.3|41407.3|41417.8|41397.8|41427.3|41407.3|41415.3|41395.3|19
1624255330000|2021-06-21 06:02:10|41417.6|41397.6|41417.6|41397.6|41417.8|41397.8|41415.3|41395.3|2
1624255340000|2021-06-21 06:02:20|41415.1|41395.1|41403.1|41383.1|41415.3|41395.3|41403.1|41383.1|21
1624255350000|2021-06-21 06:02:30|41402.6|41382.6|41412.8|41392.8|41412.8|41392.8|41400.3|41380.3|19
1624255360000|2021-06-21 06:02:40|41415.1|41395.1|41412.8|41392.8|41417.6|41397.6|41412.8|41392.8|8
1624255370000|2021-06-21 06:02:50|41410.3|41390.3|41412.6|41392.6|41417.3|41397.3|41410.3|41390.3|6
1624255380000|2021-06-21 06:03:00|41412.8|41392.8|41405.3|41385.3|41412.8|41392.8|41397.8|41377.8|17
1624255390000|2021-06-21 06:03:10|41405.1|41385.1|41425.3|41405.3|41425.3|41405.3|41402.6|41382.6|34
1624255400000|2021-06-21 06:03:20|41427.8|41407.8|41425.3|41405.3|41430.1|41410.1|41425.3|41405.3|6
1624255410000|2021-06-21 06:03:30|41422.8|41402.8|41422.8|41402.8|41427.8|41407.8|41422.8|41402.8|6
1624255420000|2021-06-21 06:03:40|41422.6|41402.6|41405.3|41385.3|41422.6|41402.6|41402.8|41382.8|14
1624255430000|2021-06-21 06:03:50|41402.8|41382.8|41412.8|41392.8|41412.8|41392.8|41402.8|41382.8|5
1624255440000|2021-06-21 06:04:00|41417.6|41397.6|41402.8|41382.8|41417.8|41397.8|41402.8|41382.8|12
1624255450000|2021-06-21 06:04:10|41398.4|41378.4|41417.6|41397.6|41419.8|41399.8|41397.8|41377.8|4
1624255460000|2021-06-21 06:04:20|41420.1|41400.1|41423.1|41403.1|41423.1|41403.1|41418.1|41398.1|4
1624255470000|2021-06-21 06:04:30|41422.8|41402.8|41420.1|41400.1|41422.8|41402.8|41415.6|41395.6|2
1624255480000|2021-06-21 06:04:40|41417.8|41397.8|41414.8|41394.8|41417.8|41397.8|41414.8|41394.8|8
1624255490000|2021-06-21 06:04:50|41415.1|41395.1|41405.3|41385.3|41415.1|41395.1|41405.3|41385.3|7
1624255500000|2021-06-21 06:05:00|41405.6|41385.6|41402.8|41382.8|41407.6|41387.6|41400.6|41380.6|5
1624255510000|2021-06-21 06:05:10|41405.1|41385.1|41412.6|41392.6|41412.6|41392.6|41402.8|41382.8|2
1624255520000|2021-06-21 06:05:20|41415.1|41395.1|41417.6|41397.6|41417.8|41397.8|41415.1|41395.1|1
1624255530000|2021-06-21 06:05:30|41417.8|41397.8|41420.1|41400.1|41420.1|41400.1|41414.8|41394.8|4
1624255540000|2021-06-21 06:05:40|41420.3|41400.3|41417.6|41397.6|41420.3|41400.3|41415.3|41395.3|5
1624255550000|2021-06-21 06:05:50|41419.8|41399.8|41423.1|41403.1|41425.6|41405.6|41419.8|41399.8|7
1624255560000|2021-06-21 06:06:00|41422.8|41402.8|41415.3|41395.3|41422.8|41402.8|41413.1|41393.1|4
1624255570000|2021-06-21 06:06:10|41410.6|41390.6|41407.8|41387.8|41410.6|41390.6|41402.8|41382.8|5
1624255580000|2021-06-21 06:06:20|41410.1|41390.1|41422.3|41402.3|41422.3|41402.3|41410.1|41390.1|5
1624255590000|2021-06-21 06:06:30|41417.6|41397.6|41427.8|41407.8|41427.8|41407.8|41415.3|41395.3|9
1624255600000|2021-06-21 06:06:40|41425.6|41405.6|41428.1|41408.1|41428.1|41408.1|41425.3|41405.3|2
1624255610000|2021-06-21 06:06:50|41427.8|41407.8|41425.3|41405.3|41427.8|41407.8|41422.8|41402.8|3
1624255620000|2021-06-21 06:07:00|41422.8|41402.8|41425.3|41405.3|41427.8|41407.8|41422.8|41402.8|5
1624255630000|2021-06-21 06:07:10|41423.1|41403.1|41420.3|41400.3|41423.1|41403.1|41420.3|41400.3|4
1624255640000|2021-06-21 06:07:20|41422.8|41402.8|41425.3|41405.3|41427.6|41407.6|41422.8|41402.8|4
1624255650000|2021-06-21 06:07:30|41423.1|41403.1|41425.3|41405.3|41427.8|41407.8|41423.1|41403.1|9
1624255660000|2021-06-21 06:07:40|41427.8|41407.8|41423.1|41403.1|41427.8|41407.8|41420.3|41400.3|4
1624255670000|2021-06-21 06:07:50|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41422.8|41402.8|0
1624255680000|2021-06-21 06:08:00|41427.8|41407.8|41427.6|41407.6|41427.8|41407.8|41425.3|41405.3|4
1624255690000|2021-06-21 06:08:10|41425.3|41405.3|41425.3|41405.3|41427.6|41407.6|41422.6|41402.6|2
1624255700000|2021-06-21 06:08:20|41422.8|41402.8|41420.6|41400.6|41422.8|41402.8|41420.3|41400.3|2
1624255710000|2021-06-21 06:08:30|41418.1|41398.1|41420.3|41400.3|41420.6|41400.6|41418.1|41398.1|2
1624255720000|2021-06-21 06:08:40|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|0
1624255730000|2021-06-21 06:08:50|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41417.6|41397.6|1
1624255740000|2021-06-21 06:09:00|41417.6|41397.6|41407.8|41387.8|41417.6|41397.6|41405.3|41385.3|6
1624255750000|2021-06-21 06:09:10|41405.6|41385.6|41403.1|41383.1|41405.6|41385.6|41402.6|41382.6|4
1624255760000|2021-06-21 06:09:20|41405.3|41385.3|41415.3|41395.3|41415.3|41395.3|41403.1|41383.1|6
1624255770000|2021-06-21 06:09:30|41413.1|41393.1|41417.8|41397.8|41420.3|41400.3|41413.1|41393.1|17
1624255780000|2021-06-21 06:09:40|41418.1|41398.1|41422.8|41402.8|41422.8|41402.8|41417.8|41397.8|8
1624255790000|2021-06-21 06:09:50|41418.1|41398.1|41417.8|41397.8|41422.8|41402.8|41417.8|41397.8|9
1624255800000|2021-06-21 06:10:00|41420.3|41400.3|41432.8|41412.8|41432.8|41412.8|41417.8|41397.8|24
1624255810000|2021-06-21 06:10:10|41430.6|41410.6|41438.1|41418.1|41440.1|41420.1|41430.3|41410.3|8
1624255820000|2021-06-21 06:10:20|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|0
1624255830000|2021-06-21 06:10:30|41442.8|41422.8|41450.3|41430.3|41452.8|41432.8|41442.8|41422.8|29
1624255840000|2021-06-21 06:10:40|41450.6|41430.6|41455.3|41435.3|41457.6|41437.6|41450.6|41430.6|4
1624255850000|2021-06-21 06:10:50|41457.8|41437.8|41455.6|41435.6|41462.8|41442.8|41455.6|41435.6|17
1624255860000|2021-06-21 06:11:00|41455.3|41435.3|41457.8|41437.8|41457.8|41437.8|41452.8|41432.8|2
1624255870000|2021-06-21 06:11:10|41455.6|41435.6|41457.8|41437.8|41462.6|41442.6|41455.6|41435.6|6
1624255880000|2021-06-21 06:11:20|41460.3|41440.3|41463.1|41443.1|41467.8|41447.8|41460.3|41440.3|20
1624255890000|2021-06-21 06:11:30|41462.8|41442.8|41450.3|41430.3|41465.3|41445.3|41450.3|41430.3|15
1624255900000|2021-06-21 06:11:40|41450.1|41430.1|41450.3|41430.3|41450.3|41430.3|41442.8|41422.8|15
1624255910000|2021-06-21 06:11:50|41450.6|41430.6|41450.3|41430.3|41455.1|41435.1|41450.1|41430.1|6
1624255920000|2021-06-21 06:12:00|41452.6|41432.6|41447.8|41427.8|41452.6|41432.6|41447.8|41427.8|4
1624255930000|2021-06-21 06:12:10|41445.3|41425.3|41438.4|41418.4|41445.3|41425.3|41437.8|41417.8|6
1624255940000|2021-06-21 06:12:20|41438.1|41418.1|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|5
1624255950000|2021-06-21 06:12:30|41442.6|41422.6|41450.3|41430.3|41450.3|41430.3|41440.3|41420.3|8
1624255960000|2021-06-21 06:12:40|41452.6|41432.6|41455.3|41435.3|41455.3|41435.3|41452.6|41432.6|2
1624255970000|2021-06-21 06:12:50|41457.6|41437.6|41460.3|41440.3|41460.3|41440.3|41455.1|41435.1|6
1624255980000|2021-06-21 06:13:00|41458.1|41438.1|41463.4|41443.4|41463.4|41443.4|41458.1|41438.1|13
1624255990000|2021-06-21 06:13:10|41465.6|41445.6|41473.1|41453.1|41473.1|41453.1|41465.6|41445.6|14
1624256000000|2021-06-21 06:13:20|41472.8|41452.8|41478.1|41458.1|41482.6|41462.6|41472.8|41452.8|23
1624256010000|2021-06-21 06:13:30|41477.8|41457.8|41477.8|41457.8|41480.3|41460.3|41477.8|41457.8|8
1624256020000|2021-06-21 06:13:40|41480.1|41460.1|41477.8|41457.8|41482.6|41462.6|41477.8|41457.8|7
1624256030000|2021-06-21 06:13:50|41478.1|41458.1|41472.8|41452.8|41480.3|41460.3|41472.8|41452.8|13
1624256040000|2021-06-21 06:14:00|41472.6|41452.6|41460.3|41440.3|41475.3|41455.3|41460.3|41440.3|17
1624256050000|2021-06-21 06:14:10|41462.6|41442.6|41467.8|41447.8|41467.8|41447.8|41462.6|41442.6|18
1624256060000|2021-06-21 06:14:20|41467.6|41447.6|41462.8|41442.8|41467.8|41447.8|41462.8|41442.8|8
1624256070000|2021-06-21 06:14:30|41462.6|41442.6|41465.6|41445.6|41465.6|41445.6|41462.3|41442.3|6
1624256080000|2021-06-21 06:14:40|41465.3|41445.3|41480.3|41460.3|41482.6|41462.6|41465.3|41445.3|13
1624256090000|2021-06-21 06:14:50|41480.1|41460.1|41475.6|41455.6|41482.8|41462.8|41473.4|41453.4|11
1624256100000|2021-06-21 06:15:00|41477.8|41457.8|41477.8|41457.8|41482.8|41462.8|41477.8|41457.8|11
1624256110000|2021-06-21 06:15:10|41482.8|41462.8|41475.6|41455.6|41485.3|41465.3|41475.6|41455.6|24
1624256120000|2021-06-21 06:15:20|41477.8|41457.8|41473.1|41453.1|41477.8|41457.8|41472.8|41452.8|10
1624256130000|2021-06-21 06:15:30|41475.3|41455.3|41480.3|41460.3|41480.3|41460.3|41472.8|41452.8|2
1624256140000|2021-06-21 06:15:40|41480.6|41460.6|41480.3|41460.3|41483.1|41463.1|41478.1|41458.1|6
1624256150000|2021-06-21 06:15:50|41480.6|41460.6|41482.8|41462.8|41483.1|41463.1|41480.3|41460.3|2
1624256160000|2021-06-21 06:16:00|41480.6|41460.6|41482.8|41462.8|41485.1|41465.1|41477.8|41457.8|4
1624256170000|2021-06-21 06:16:10|41485.6|41465.6|41485.3|41465.3|41487.8|41467.8|41485.3|41465.3|2
1624256180000|2021-06-21 06:16:20|41483.1|41463.1|41477.8|41457.8|41485.3|41465.3|41477.8|41457.8|9
1624256190000|2021-06-21 06:16:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|2
1624256200000|2021-06-21 06:16:40|41473.1|41453.1|41472.8|41452.8|41473.1|41453.1|41472.8|41452.8|1
1624256210000|2021-06-21 06:16:50|41473.1|41453.1|41472.8|41452.8|41477.6|41457.6|41472.8|41452.8|4
1624256220000|2021-06-21 06:17:00|41477.8|41457.8|41478.1|41458.1|41478.1|41458.1|41477.8|41457.8|14
1624256230000|2021-06-21 06:17:10|41482.8|41462.8|41472.8|41452.8|41482.8|41462.8|41470.6|41450.6|3
1624256240000|2021-06-21 06:17:20|41473.1|41453.1|41468.1|41448.1|41473.1|41453.1|41468.1|41448.1|3
1624256250000|2021-06-21 06:17:30|41470.3|41450.3|41472.8|41452.8|41475.1|41455.1|41468.1|41448.1|9
1624256260000|2021-06-21 06:17:40|41477.6|41457.6|41483.1|41463.1|41483.1|41463.1|41472.8|41452.8|15
1624256270000|2021-06-21 06:17:50|41482.8|41462.8|41480.1|41460.1|41485.3|41465.3|41480.1|41460.1|8
1624256280000|2021-06-21 06:18:00|41477.8|41457.8|41475.1|41455.1|41480.3|41460.3|41475.1|41455.1|11
1624256290000|2021-06-21 06:18:10|41475.3|41455.3|41473.1|41453.1|41475.3|41455.3|41473.1|41453.1|7
1624256300000|2021-06-21 06:18:20|41477.6|41457.6|41477.6|41457.6|41482.6|41462.6|41472.8|41452.8|13
1624256310000|2021-06-21 06:18:30|41475.3|41455.3|41477.8|41457.8|41480.3|41460.3|41475.3|41455.3|2
1624256320000|2021-06-21 06:18:40|41480.3|41460.3|41485.3|41465.3|41485.6|41465.6|41478.1|41458.1|12
1624256330000|2021-06-21 06:18:50|41483.1|41463.1|41478.1|41458.1|41483.1|41463.1|41477.8|41457.8|2
1624256340000|2021-06-21 06:19:00|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41472.8|41452.8|11
1624256350000|2021-06-21 06:19:10|41473.1|41453.1|41472.8|41452.8|41477.8|41457.8|41472.8|41452.8|13
1624256360000|2021-06-21 06:19:20|41468.1|41448.1|41465.1|41445.1|41468.1|41448.1|41462.8|41442.8|8
1624256370000|2021-06-21 06:19:30|41464.8|41444.8|41457.6|41437.6|41464.8|41444.8|41452.8|41432.8|18
1624256380000|2021-06-21 06:19:40|41455.3|41435.3|41462.8|41442.8|41462.8|41442.8|41453.1|41433.1|8
1624256390000|2021-06-21 06:19:50|41463.1|41443.1|41458.1|41438.1|41463.1|41443.1|41458.1|41438.1|6
1624256400000|2021-06-21 06:20:00|41455.6|41435.6|41457.6|41437.6|41457.8|41437.8|41450.9|41430.9|19
1624256410000|2021-06-21 06:20:10|41455.3|41435.3|41462.6|41442.6|41462.6|41442.6|41455.3|41435.3|7
1624256420000|2021-06-21 06:20:20|41464.8|41444.8|41462.6|41442.6|41464.8|41444.8|41460.3|41440.3|2
1624256430000|2021-06-21 06:20:30|41460.3|41440.3|41457.8|41437.8|41462.6|41442.6|41457.8|41437.8|2
1624256440000|2021-06-21 06:20:40|41455.6|41435.6|41452.8|41432.8|41455.6|41435.6|41450.1|41430.1|13
1624256450000|2021-06-21 06:20:50|41450.6|41430.6|41442.8|41422.8|41452.8|41432.8|41438.1|41418.1|25
1624256460000|2021-06-21 06:21:00|41440.6|41420.6|41437.8|41417.8|41442.8|41422.8|41435.3|41415.3|4
1624256470000|2021-06-21 06:21:10|41435.3|41415.3|41432.8|41412.8|41437.8|41417.8|41432.6|41412.6|11
1624256480000|2021-06-21 06:21:20|41432.6|41412.6|41430.3|41410.3|41432.6|41412.6|41430.1|41410.1|4
1624256490000|2021-06-21 06:21:30|41427.8|41407.8|41432.6|41412.6|41432.8|41412.8|41427.8|41407.8|4
1624256500000|2021-06-21 06:21:40|41430.3|41410.3|41427.8|41407.8|41430.3|41410.3|41427.8|41407.8|2
1624256510000|2021-06-21 06:21:50|41427.6|41407.6|41435.3|41415.3|41437.6|41417.6|41427.6|41407.6|7
1624256520000|2021-06-21 06:22:00|41432.8|41412.8|41432.6|41412.6|41432.8|41412.8|41430.3|41410.3|8
1624256530000|2021-06-21 06:22:10|41432.8|41412.8|41435.1|41415.1|41435.1|41415.1|41430.1|41410.1|8
1624256540000|2021-06-21 06:22:20|41438.1|41418.1|41437.6|41417.6|41442.8|41422.8|41437.6|41417.6|11
1624256550000|2021-06-21 06:22:30|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41435.6|41415.6|1
1624256560000|2021-06-21 06:22:40|41432.8|41412.8|41437.6|41417.6|41437.8|41417.8|41432.8|41412.8|8
1624256570000|2021-06-21 06:22:50|41437.8|41417.8|41432.6|41412.6|41440.1|41420.1|41430.3|41410.3|6
1624256580000|2021-06-21 06:23:00|41432.8|41412.8|41432.8|41412.8|41437.8|41417.8|41432.8|41412.8|5
1624256590000|2021-06-21 06:23:10|41435.3|41415.3|41432.8|41412.8|41437.6|41417.6|41432.8|41412.8|2
1624256600000|2021-06-21 06:23:20|41435.1|41415.1|41442.8|41422.8|41442.8|41422.8|41433.1|41413.1|10
1624256610000|2021-06-21 06:23:30|41447.6|41427.6|41450.1|41430.1|41450.1|41430.1|41447.6|41427.6|1
1624256620000|2021-06-21 06:23:40|41452.6|41432.6|41448.1|41428.1|41452.8|41432.8|41447.8|41427.8|6
1624256630000|2021-06-21 06:23:50|41447.8|41427.8|41453.1|41433.1|41455.3|41435.3|41447.8|41427.8|5
1624256640000|2021-06-21 06:24:00|41452.8|41432.8|41452.8|41432.8|41457.8|41437.8|41452.8|41432.8|11
1624256650000|2021-06-21 06:24:10|||||||||3
1624256660000|2021-06-21 06:24:20|41450.6|41430.6|41452.8|41432.8|41452.8|41432.8|41450.1|41430.1|7
1624256670000|2021-06-21 06:24:30|41455.1|41435.1|41460.1|41440.1|41460.1|41440.1|41453.1|41433.1|10
1624256680000|2021-06-21 06:24:40|41457.8|41437.8|41462.8|41442.8|41462.8|41442.8|41453.1|41433.1|11
1624256690000|2021-06-21 06:24:50|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|0
1624256700000|2021-06-21 06:25:00|41467.3|41447.3|41462.8|41442.8|41467.6|41447.6|41462.8|41442.8|7
1624256710000|2021-06-21 06:25:10|41460.6|41440.6|41465.1|41445.1|41465.1|41445.1|41460.6|41440.6|2
1624256720000|2021-06-21 06:25:20|41462.6|41442.6|41462.6|41442.6|41462.8|41442.8|41460.3|41440.3|8
1624256730000|2021-06-21 06:25:30|41462.8|41442.8|41472.6|41452.6|41474.8|41454.8|41462.6|41442.6|16
1624256740000|2021-06-21 06:25:40|41474.8|41454.8|41482.8|41462.8|41482.8|41462.8|41474.8|41454.8|6
1624256750000|2021-06-21 06:25:50|41478.1|41458.1|41482.8|41462.8|41482.8|41462.8|41478.1|41458.1|7
1624256760000|2021-06-21 06:26:00|41485.1|41465.1|41487.8|41467.8|41492.8|41472.8|41482.8|41462.8|11
1624256770000|2021-06-21 06:26:10|41488.1|41468.1|41490.6|41470.6|41492.8|41472.8|41488.1|41468.1|9
1624256780000|2021-06-21 06:26:20|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41488.1|41468.1|8
1624256790000|2021-06-21 06:26:30|41492.3|41472.3|41485.6|41465.6|41492.3|41472.3|41485.6|41465.6|6
1624256800000|2021-06-21 06:26:40|41487.8|41467.8|41488.1|41468.1|41488.4|41468.4|41485.3|41465.3|13
1624256810000|2021-06-21 06:26:50|41490.6|41470.6|41485.3|41465.3|41492.8|41472.8|41485.3|41465.3|6
1624256820000|2021-06-21 06:27:00|41487.8|41467.8|41487.6|41467.6|41487.8|41467.8|41482.8|41462.8|8
1624256830000|2021-06-21 06:27:10|41487.8|41467.8|41490.3|41470.3|41490.6|41470.6|41487.8|41467.8|11
1624256840000|2021-06-21 06:27:20|41492.8|41472.8|41487.8|41467.8|41492.8|41472.8|41487.8|41467.8|8
1624256850000|2021-06-21 06:27:30|41485.6|41465.6|41477.8|41457.8|41485.6|41465.6|41477.8|41457.8|8
1624256860000|2021-06-21 06:27:40|41475.3|41455.3|41477.6|41457.6|41477.6|41457.6|41475.3|41455.3|2
1624256870000|2021-06-21 06:27:50|41477.8|41457.8|41482.6|41462.6|41482.6|41462.6|41477.6|41457.6|4
1624256880000|2021-06-21 06:28:00|41484.8|41464.8|41482.8|41462.8|41487.8|41467.8|41482.6|41462.6|7
1624256890000|2021-06-21 06:28:10|41485.1|41465.1|41482.6|41462.6|41485.1|41465.1|41482.6|41462.6|3
1624256900000|2021-06-21 06:28:20|41480.3|41460.3|41477.8|41457.8|41482.6|41462.6|41477.8|41457.8|14
1624256910000|2021-06-21 06:28:30|41480.1|41460.1|41477.8|41457.8|41480.1|41460.1|41477.8|41457.8|0
1624256920000|2021-06-21 06:28:40|41482.6|41462.6|41475.1|41455.1|41482.8|41462.8|41475.1|41455.1|8
1624256930000|2021-06-21 06:28:50|41477.3|41457.3|41477.8|41457.8|41477.8|41457.8|41472.8|41452.8|11
1624256940000|2021-06-21 06:29:00|41480.1|41460.1|41475.3|41455.3|41480.1|41460.1|41475.3|41455.3|6
1624256950000|2021-06-21 06:29:10|41477.6|41457.6|41475.1|41455.1|41477.8|41457.8|41475.1|41455.1|9
1624256960000|2021-06-21 06:29:20|41474.8|41454.8|41475.1|41455.1|41475.1|41455.1|41472.6|41452.6|8
1624256970000|2021-06-21 06:29:30|41472.8|41452.8|41472.6|41452.6|41472.8|41452.8|41472.6|41452.6|3
1624256980000|2021-06-21 06:29:40|41475.1|41455.1|41470.3|41450.3|41475.1|41455.1|41470.1|41450.1|10
1624256990000|2021-06-21 06:29:50|41470.1|41450.1|41470.3|41450.3|41472.6|41452.6|41470.1|41450.1|2
1624257000000|2021-06-21 06:30:00|41472.6|41452.6|41462.8|41442.8|41472.8|41452.8|41462.8|41442.8|14
1624257010000|2021-06-21 06:30:10|41460.6|41440.6|41452.8|41432.8|41460.6|41440.6|41448.1|41428.1|16
1624257020000|2021-06-21 06:30:20|41453.1|41433.1|41445.3|41425.3|41455.3|41435.3|41445.3|41425.3|8
1624257030000|2021-06-21 06:30:30|41443.1|41423.1|41447.8|41427.8|41447.8|41427.8|41443.1|41423.1|2
1624257040000|2021-06-21 06:30:40|41448.1|41428.1|41450.1|41430.1|41450.1|41430.1|41445.3|41425.3|11
1624257050000|2021-06-21 06:30:50|41452.6|41432.6|41475.1|41455.1|41477.6|41457.6|41452.6|41432.6|16
1624257060000|2021-06-21 06:31:00|41472.8|41452.8|41487.8|41467.8|41487.8|41467.8|41472.8|41452.8|8
1624257070000|2021-06-21 06:31:10|41488.1|41468.1|41505.3|41485.3|41505.3|41485.3|41487.8|41467.8|29
1624257080000|2021-06-21 06:31:20|41503.1|41483.1|41508.1|41488.1|41510.6|41490.6|41502.8|41482.8|17
1624257090000|2021-06-21 06:31:30|41510.6|41490.6|41508.1|41488.1|41512.8|41492.8|41508.1|41488.1|12
1624257100000|2021-06-21 06:31:40|41508.4|41488.4|41507.6|41487.6|41513.1|41493.1|41507.6|41487.6|23
1624257110000|2021-06-21 06:31:50|41505.3|41485.3|41505.3|41485.3|41510.3|41490.3|41503.1|41483.1|8
1624257120000|2021-06-21 06:32:00|41503.1|41483.1|41502.8|41482.8|41505.3|41485.3|41498.1|41478.1|14
1624257130000|2021-06-21 06:32:10|41505.3|41485.3|41507.8|41487.8|41507.8|41487.8|41503.1|41483.1|5
1624257140000|2021-06-21 06:32:20|41510.3|41490.3|41510.6|41490.6|41515.3|41495.3|41508.1|41488.1|21
1624257150000|2021-06-21 06:32:30|41512.8|41492.8|41510.1|41490.1|41517.8|41497.8|41510.1|41490.1|25
1624257160000|2021-06-21 06:32:40|41510.3|41490.3|41497.8|41477.8|41510.3|41490.3|41497.8|41477.8|14
1624257170000|2021-06-21 06:32:50|41493.1|41473.1|41492.8|41472.8|41502.6|41482.6|41492.8|41472.8|13
1624257180000|2021-06-21 06:33:00|41497.3|41477.3|41492.8|41472.8|41497.8|41477.8|41492.8|41472.8|17
1624257190000|2021-06-21 06:33:10|41495.3|41475.3|41505.6|41485.6|41505.6|41485.6|41493.1|41473.1|24
1624257200000|2021-06-21 06:33:20|41508.1|41488.1|41517.6|41497.6|41518.1|41498.1|41508.1|41488.1|26
1624257210000|2021-06-21 06:33:30|41515.3|41495.3|41502.8|41482.8|41515.3|41495.3|41502.8|41482.8|12
1624257220000|2021-06-21 06:33:40|41503.1|41483.1|41502.8|41482.8|41507.6|41487.6|41500.1|41480.1|22
1624257230000|2021-06-21 06:33:50|41503.4|41483.4|41502.8|41482.8|41507.8|41487.8|41500.3|41480.3|7
1624257240000|2021-06-21 06:34:00|41502.6|41482.6|41502.6|41482.6|41505.3|41485.3|41502.6|41482.6|14
1624257250000|2021-06-21 06:34:10|41502.8|41482.8|41503.1|41483.1|41507.6|41487.6|41502.8|41482.8|4
1624257260000|2021-06-21 06:34:20|41502.8|41482.8|41503.1|41483.1|41507.8|41487.8|41502.8|41482.8|6
1624257270000|2021-06-21 06:34:30|41505.3|41485.3|41502.6|41482.6|41505.3|41485.3|41500.6|41480.6|4
1624257280000|2021-06-21 06:34:40|41500.3|41480.3|41498.1|41478.1|41502.8|41482.8|41497.8|41477.8|3
1624257290000|2021-06-21 06:34:50|41497.8|41477.8|41502.8|41482.8|41502.8|41482.8|41497.8|41477.8|8
1624257300000|2021-06-21 06:35:00|41497.8|41477.8|41487.8|41467.8|41500.3|41480.3|41482.8|41462.8|17
1624257310000|2021-06-21 06:35:10|41488.1|41468.1|41490.6|41470.6|41492.8|41472.8|41487.8|41467.8|12
1624257320000|2021-06-21 06:35:20|41492.8|41472.8|41480.3|41460.3|41492.8|41472.8|41480.3|41460.3|13
1624257330000|2021-06-21 06:35:30|41482.6|41462.6|41482.8|41462.8|41482.8|41462.8|41477.8|41457.8|3
1624257340000|2021-06-21 06:35:40|41477.8|41457.8|41478.1|41458.1|41478.1|41458.1|41470.6|41450.6|21
1624257350000|2021-06-21 06:35:50|41477.8|41457.8|41477.8|41457.8|41478.1|41458.1|41473.4|41453.4|7
1624257360000|2021-06-21 06:36:00|41478.1|41458.1|41470.6|41450.6|41482.6|41462.6|41468.4|41448.4|19
1624257370000|2021-06-21 06:36:10|41468.1|41448.1|41463.1|41443.1|41468.1|41448.1|41463.1|41443.1|15
1624257380000|2021-06-21 06:36:20|41463.4|41443.4|41462.8|41442.8|41467.8|41447.8|41462.8|41442.8|15
1624257390000|2021-06-21 06:36:30|41462.6|41442.6|41465.3|41445.3|41467.6|41447.6|41460.1|41440.1|13
1624257400000|2021-06-21 06:36:40|41465.1|41445.1|41467.8|41447.8|41467.8|41447.8|41463.1|41443.1|9
1624257410000|2021-06-21 06:36:50|41468.1|41448.1|41472.8|41452.8|41477.6|41457.6|41468.1|41448.1|10
1624257420000|2021-06-21 06:37:00|41470.6|41450.6|41477.6|41457.6|41477.6|41457.6|41470.6|41450.6|12
1624257430000|2021-06-21 06:37:10|41475.3|41455.3|41462.8|41442.8|41475.3|41455.3|41462.8|41442.8|9
1624257440000|2021-06-21 06:37:20|41460.6|41440.6|41460.3|41440.3|41465.3|41445.3|41460.3|41440.3|21
1624257450000|2021-06-21 06:37:30|41458.1|41438.1|41457.8|41437.8|41460.1|41440.1|41455.6|41435.6|8
1624257460000|2021-06-21 06:37:40|41460.1|41440.1|41455.3|41435.3|41460.1|41440.1|41453.1|41433.1|6
1624257470000|2021-06-21 06:37:50|41457.8|41437.8|41455.1|41435.1|41458.1|41438.1|41455.1|41435.1|28
1624257480000|2021-06-21 06:38:00|41452.8|41432.8|41438.1|41418.1|41452.8|41432.8|41438.1|41418.1|18
1624257490000|2021-06-21 06:38:10|41435.6|41415.6|41424.8|41404.8|41435.6|41415.6|41424.8|41404.8|33
1624257500000|2021-06-21 06:38:20|41422.3|41402.3|41415.3|41395.3|41422.3|41402.3|41415.3|41395.3|20
1624257510000|2021-06-21 06:38:30|41412.8|41392.8|41417.6|41397.6|41417.8|41397.8|41410.6|41390.6|22
1624257520000|2021-06-21 06:38:40|41417.8|41397.8|41422.8|41402.8|41422.8|41402.8|41417.8|41397.8|4
1624257530000|2021-06-21 06:38:50|41425.1|41405.1|41427.8|41407.8|41427.8|41407.8|41425.1|41405.1|13
1624257540000|2021-06-21 06:39:00|41427.6|41407.6|41423.1|41403.1|41427.6|41407.6|41423.1|41403.1|13
1624257550000|2021-06-21 06:39:10|41422.8|41402.8|41407.8|41387.8|41422.8|41402.8|41407.6|41387.6|15
1624257560000|2021-06-21 06:39:20|41410.3|41390.3|41402.6|41382.6|41410.3|41390.3|41402.6|41382.6|24
1624257570000|2021-06-21 06:39:30|41402.8|41382.8|41397.8|41377.8|41407.6|41387.6|41397.6|41377.6|14
1624257580000|2021-06-21 06:39:40|41397.6|41377.6|41399.8|41379.8|41399.8|41379.8|41392.8|41372.8|13
1624257590000|2021-06-21 06:39:50|41402.6|41382.6|41403.1|41383.1|41407.8|41387.8|41402.6|41382.6|16
1624257600000|2021-06-21 06:40:00|41405.3|41385.3|41390.6|41370.6|41405.3|41385.3|41388.4|41368.4|14
1624257610000|2021-06-21 06:40:10|41393.1|41373.1|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|8
1624257620000|2021-06-21 06:40:20|41392.8|41372.8|41402.8|41382.8|41402.8|41382.8|41392.8|41372.8|8
1624257630000|2021-06-21 06:40:30|41400.3|41380.3|41402.8|41382.8|41402.8|41382.8|41400.3|41380.3|3
1624257640000|2021-06-21 06:40:40|||||||||1
1624257650000|2021-06-21 06:40:50|41407.8|41387.8|41397.8|41377.8|41408.4|41388.4|41397.8|41377.8|8
1624257660000|2021-06-21 06:41:00|41395.6|41375.6|41387.8|41367.8|41397.8|41377.8|41387.8|41367.8|23
1624257670000|2021-06-21 06:41:10|41385.3|41365.3|41380.3|41360.3|41387.8|41367.8|41377.8|41357.8|11
1624257680000|2021-06-21 06:41:20|41380.1|41360.1|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|2
1624257690000|2021-06-21 06:41:30|41377.8|41357.8|41380.3|41360.3|41382.8|41362.8|41377.8|41357.8|4
1624257700000|2021-06-21 06:41:40|41380.6|41360.6|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|10
1624257710000|2021-06-21 06:41:50|41382.6|41362.6|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|9
1624257720000|2021-06-21 06:42:00|41385.1|41365.1|41397.6|41377.6|41397.6|41377.6|41385.1|41365.1|8
1624257730000|2021-06-21 06:42:10|41397.8|41377.8|41397.8|41377.8|41397.8|41377.8|41392.8|41372.8|5
1624257740000|2021-06-21 06:42:20|41395.6|41375.6|41407.6|41387.6|41407.6|41387.6|41395.6|41375.6|5
1624257750000|2021-06-21 06:42:30|41410.1|41390.1|41412.8|41392.8|41412.8|41392.8|41410.1|41390.1|9
1624257760000|2021-06-21 06:42:40|41413.1|41393.1|41418.1|41398.1|41418.1|41398.1|41412.8|41392.8|5
1624257770000|2021-06-21 06:42:50|41420.3|41400.3|41407.8|41387.8|41420.3|41400.3|41407.8|41387.8|7
1624257780000|2021-06-21 06:43:00|41410.3|41390.3|41412.8|41392.8|41412.8|41392.8|41410.3|41390.3|14
1624257790000|2021-06-21 06:43:10|41410.6|41390.6|41432.8|41412.8|41432.8|41412.8|41410.6|41390.6|46
1624257800000|2021-06-21 06:43:20|41437.6|41417.6|41442.6|41422.6|41442.8|41422.8|41437.6|41417.6|5
1624257810000|2021-06-21 06:43:30|41442.3|41422.3|41432.8|41412.8|41442.3|41422.3|41432.8|41412.8|5
1624257820000|2021-06-21 06:43:40|41430.1|41410.1|41422.6|41402.6|41430.1|41410.1|41422.6|41402.6|19
1624257830000|2021-06-21 06:43:50|41422.9|41402.9|41420.1|41400.1|41422.9|41402.9|41417.9|41397.9|3
1624257840000|2021-06-21 06:44:00|41420.4|41400.4|41412.9|41392.9|41422.6|41402.6|41410.6|41390.6|3
1624257850000|2021-06-21 06:44:10|41413.1|41393.1|41407.9|41387.9|41415.6|41395.6|41407.9|41387.9|12
1624257860000|2021-06-21 06:44:20|41407.6|41387.6|41397.6|41377.6|41407.6|41387.6|41397.3|41377.3|10
1624257870000|2021-06-21 06:44:30|41397.9|41377.9|41400.4|41380.4|41402.6|41382.6|41397.9|41377.9|11
1624257880000|2021-06-21 06:44:40|41397.9|41377.9|41402.6|41382.6|41407.3|41387.3|41397.9|41377.9|6
1624257890000|2021-06-21 06:44:50|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|41397.9|41377.9|10
1624257900000|2021-06-21 06:45:00|41407.9|41387.9|41417.6|41397.6|41417.6|41397.6|41407.9|41387.9|10
1624257910000|2021-06-21 06:45:10|41417.3|41397.3|41412.6|41392.6|41417.3|41397.3|41410.1|41390.1|3
1624257920000|2021-06-21 06:45:20|41407.9|41387.9|41420.4|41400.4|41420.4|41400.4|41407.9|41387.9|13
1624257930000|2021-06-21 06:45:30|41422.6|41402.6|41430.4|41410.4|41430.4|41410.4|41422.6|41402.6|5
1624257940000|2021-06-21 06:45:40|41432.6|41412.6|41440.1|41420.1|41440.1|41420.1|41432.6|41412.6|10
1624257950000|2021-06-21 06:45:50|41442.9|41422.9|41447.9|41427.9|41447.9|41427.9|41442.9|41422.9|16
1624257960000|2021-06-21 06:46:00|41447.6|41427.6|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|4
1624257970000|2021-06-21 06:46:10|41450.1|41430.1|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|6
1624257980000|2021-06-21 06:46:20|41448.1|41428.1|41445.6|41425.6|41450.4|41430.4|41442.9|41422.9|11
1624257990000|2021-06-21 06:46:30|41447.9|41427.9|41440.6|41420.6|41450.1|41430.1|41440.6|41420.6|3
1624258000000|2021-06-21 06:46:40|41442.6|41422.6|41445.4|41425.4|41445.4|41425.4|41440.4|41420.4|5
1624258010000|2021-06-21 06:46:50|41443.1|41423.1|41440.9|41420.9|41443.1|41423.1|41440.4|41420.4|1
1624258020000|2021-06-21 06:47:00|41443.1|41423.1|41452.9|41432.9|41457.9|41437.9|41443.1|41423.1|21
1624258030000|2021-06-21 06:47:10|41450.4|41430.4|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|5
1624258040000|2021-06-21 06:47:20|41445.4|41425.4|41440.4|41420.4|41445.4|41425.4|41440.4|41420.4|12
1624258050000|2021-06-21 06:47:30|41440.1|41420.1|41430.4|41410.4|41440.1|41420.1|41430.4|41410.4|5
1624258060000|2021-06-21 06:47:40|41430.6|41410.6|41427.9|41407.9|41432.9|41412.9|41427.9|41407.9|6
1624258070000|2021-06-21 06:47:50|41432.6|41412.6|41433.1|41413.1|41433.1|41413.1|41427.9|41407.9|6
1624258080000|2021-06-21 06:48:00|41432.9|41412.9|41442.9|41422.9|41442.9|41422.9|41432.9|41412.9|5
1624258090000|2021-06-21 06:48:10|41447.6|41427.6|41450.1|41430.1|41452.9|41432.9|41447.6|41427.6|37
1624258100000|2021-06-21 06:48:20|41445.4|41425.4|41437.9|41417.9|41445.4|41425.4|41437.9|41417.9|3
1624258110000|2021-06-21 06:48:30|41435.1|41415.1|41427.9|41407.9|41435.1|41415.1|41427.6|41407.6|6
1624258120000|2021-06-21 06:48:40|41432.6|41412.6|41435.1|41415.1|41435.4|41415.4|41432.6|41412.6|0
1624258130000|2021-06-21 06:48:50|41432.9|41412.9|41432.6|41412.6|41432.9|41412.9|41427.9|41407.9|6
1624258140000|2021-06-21 06:49:00|41430.4|41410.4|41427.6|41407.6|41432.6|41412.6|41422.9|41402.9|8
1624258150000|2021-06-21 06:49:10|41422.9|41402.9|41425.1|41405.1|41427.6|41407.6|41422.9|41402.9|2
1624258160000|2021-06-21 06:49:20|41427.6|41407.6|41427.9|41407.9|41427.9|41407.9|41427.6|41407.6|0
1624258170000|2021-06-21 06:49:30|41430.1|41410.1|41432.6|41412.6|41435.1|41415.1|41430.1|41410.1|9
1624258180000|2021-06-21 06:49:40|41432.9|41412.9|41437.9|41417.9|41437.9|41417.9|41432.9|41412.9|2
1624258190000|2021-06-21 06:49:50|41442.3|41422.3|41442.6|41422.6|41442.6|41422.6|41442.3|41422.3|1
1624258200000|2021-06-21 06:50:00|41440.4|41420.4|41432.9|41412.9|41442.6|41422.6|41432.9|41412.9|7
1624258210000|2021-06-21 06:50:10|41432.3|41412.3|41418.1|41398.1|41432.3|41412.3|41418.1|41398.1|11
1624258220000|2021-06-21 06:50:20|41420.4|41400.4|41425.4|41405.4|41427.6|41407.6|41420.4|41400.4|7
1624258230000|2021-06-21 06:50:30|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41422.9|41402.9|2
1624258240000|2021-06-21 06:50:40|41425.4|41405.4|41422.9|41402.9|41425.4|41405.4|41422.9|41402.9|2
1624258250000|2021-06-21 06:50:50|41420.6|41400.6|41422.9|41402.9|41422.9|41402.9|41418.1|41398.1|9
1624258260000|2021-06-21 06:51:00|41423.1|41403.1|41417.9|41397.9|41423.1|41403.1|41417.6|41397.6|14
1624258270000|2021-06-21 06:51:10|41417.6|41397.6|41412.9|41392.9|41417.6|41397.6|41412.9|41392.9|21
1624258280000|2021-06-21 06:51:20|41415.4|41395.4|41412.9|41392.9|41417.6|41397.6|41412.9|41392.9|9
1624258290000|2021-06-21 06:51:30|41408.1|41388.1|41412.6|41392.6|41412.6|41392.6|41398.4|41378.4|19
1624258300000|2021-06-21 06:51:40|41407.9|41387.9|41400.4|41380.4|41407.9|41387.9|41400.4|41380.4|13
1624258310000|2021-06-21 06:51:50|41400.1|41380.1|41402.9|41382.9|41402.9|41382.9|41400.1|41380.1|6
1624258320000|2021-06-21 06:52:00|41403.1|41383.1|41405.4|41385.4|41410.1|41390.1|41403.1|41383.1|17
1624258330000|2021-06-21 06:52:10|41407.9|41387.9|41420.6|41400.6|41420.6|41400.6|41407.9|41387.9|14
1624258340000|2021-06-21 06:52:20|41422.9|41402.9|41420.1|41400.1|41427.6|41407.6|41420.1|41400.1|4
1624258350000|2021-06-21 06:52:30|41417.9|41397.9|41410.4|41390.4|41417.9|41397.9|41407.9|41387.9|5
1624258360000|2021-06-21 06:52:40|41412.9|41392.9|41397.9|41377.9|41412.9|41392.9|41397.9|41377.9|5
1624258370000|2021-06-21 06:52:50|41397.6|41377.6|41395.6|41375.6|41397.6|41377.6|41392.9|41372.9|10
1624258380000|2021-06-21 06:53:00|41397.9|41377.9|41393.1|41373.1|41397.9|41377.9|41392.9|41372.9|23
1624258390000|2021-06-21 06:53:10|41392.9|41372.9|41397.9|41377.9|41402.6|41382.6|41392.9|41372.9|7
1624258400000|2021-06-21 06:53:20|41395.4|41375.4|41388.1|41368.1|41395.4|41375.4|41388.1|41368.1|6
1624258410000|2021-06-21 06:53:30|41387.9|41367.9|41385.4|41365.4|41388.1|41368.1|41385.4|41365.4|5
1624258420000|2021-06-21 06:53:40|41387.9|41367.9|41385.4|41365.4|41387.9|41367.9|41382.9|41362.9|3
1624258430000|2021-06-21 06:53:50|41382.9|41362.9|41383.1|41363.1|41385.6|41365.6|41382.9|41362.9|6
1624258440000|2021-06-21 06:54:00|41380.6|41360.6|41382.6|41362.6|41383.1|41363.1|41378.1|41358.1|6
1624258450000|2021-06-21 06:54:10|41382.9|41362.9|41363.4|41343.4|41383.4|41363.4|41363.4|41343.4|38
1624258460000|2021-06-21 06:54:20|41360.6|41340.6|41365.6|41345.6|41365.6|41345.6|41357.9|41337.9|29
1624258470000|2021-06-21 06:54:30|41367.9|41347.9|41377.9|41357.9|41378.1|41358.1|41367.9|41347.9|11
1624258480000|2021-06-21 06:54:40|41373.1|41353.1|41377.9|41357.9|41377.9|41357.9|41372.9|41352.9|8
1624258490000|2021-06-21 06:54:50|41377.3|41357.3|41350.4|41330.4|41377.3|41357.3|41347.9|41327.9|37
1624258500000|2021-06-21 06:55:00|41348.1|41328.1|41357.9|41337.9|41360.4|41340.4|41347.9|41327.9|16
1624258510000|2021-06-21 06:55:10|41355.4|41335.4|41372.6|41352.6|41372.6|41352.6|41353.1|41333.1|9
1624258520000|2021-06-21 06:55:20|41372.9|41352.9|41382.9|41362.9|41383.1|41363.1|41372.9|41352.9|25
1624258530000|2021-06-21 06:55:30|41380.6|41360.6|41372.9|41352.9|41380.6|41360.6|41372.9|41352.9|16
1624258540000|2021-06-21 06:55:40|41373.1|41353.1|41362.9|41342.9|41373.1|41353.1|41362.9|41342.9|10
1624258550000|2021-06-21 06:55:50|41363.1|41343.1|41367.9|41347.9|41368.1|41348.1|41360.6|41340.6|16
1624258560000|2021-06-21 06:56:00|41368.1|41348.1|41353.1|41333.1|41370.6|41350.6|41352.9|41332.9|32
1624258570000|2021-06-21 06:56:10|41352.9|41332.9|41353.1|41333.1|41353.1|41333.1|41348.1|41328.1|9
1624258580000|2021-06-21 06:56:20|41350.6|41330.6|41353.4|41333.4|41353.4|41333.4|41348.1|41328.1|10
1624258590000|2021-06-21 06:56:30|41355.9|41335.9|41360.6|41340.6|41360.6|41340.6|41355.9|41335.9|12
1624258600000|2021-06-21 06:56:40|41360.9|41340.9|41352.9|41332.9|41367.9|41347.9|41352.9|41332.9|43
1624258610000|2021-06-21 06:56:50|41355.1|41335.1|41348.1|41328.1|41355.1|41335.1|41348.1|41328.1|9
1624258620000|2021-06-21 06:57:00|41347.9|41327.9|41340.6|41320.6|41350.6|41330.6|41340.6|41320.6|11
1624258630000|2021-06-21 06:57:10|41338.4|41318.4|41337.9|41317.9|41340.6|41320.6|41335.6|41315.6|12
1624258640000|2021-06-21 06:57:20|41335.6|41315.6|41330.6|41310.6|41335.6|41315.6|41330.6|41310.6|7
1624258650000|2021-06-21 06:57:30|41328.4|41308.4|41317.6|41297.6|41330.6|41310.6|41314.8|41294.8|30
1624258660000|2021-06-21 06:57:40|41315.4|41295.4|41308.1|41288.1|41315.4|41295.4|41308.1|41288.1|4
1624258670000|2021-06-21 06:57:50|41307.9|41287.9|41308.1|41288.1|41312.9|41292.9|41307.9|41287.9|12
1624258680000|2021-06-21 06:58:00|41312.9|41292.9|41310.4|41290.4|41313.1|41293.1|41308.1|41288.1|9
1624258690000|2021-06-21 06:58:10|41312.9|41292.9|41310.6|41290.6|41313.1|41293.1|41307.9|41287.9|10
1624258700000|2021-06-21 06:58:20|41312.9|41292.9|41310.4|41290.4|41312.9|41292.9|41310.4|41290.4|4
1624258710000|2021-06-21 06:58:30|41310.1|41290.1|41298.1|41278.1|41310.1|41290.1|41298.1|41278.1|14
1624258720000|2021-06-21 06:58:40|41300.4|41280.4|41299.8|41279.8|41300.4|41280.4|41299.8|41279.8|2
1624258730000|2021-06-21 06:58:50|41295.4|41275.4|41293.1|41273.1|41297.9|41277.9|41292.9|41272.9|5
1624258740000|2021-06-21 06:59:00|41295.4|41275.4|41292.9|41272.9|41295.4|41275.4|41292.9|41272.9|7
1624258750000|2021-06-21 06:59:10|41287.9|41267.9|41285.4|41265.4|41288.1|41268.1|41282.9|41262.9|18
1624258760000|2021-06-21 06:59:20|41285.6|41265.6|41280.4|41260.4|41287.9|41267.9|41278.1|41258.1|30
1624258770000|2021-06-21 06:59:30|41280.6|41260.6|41278.1|41258.1|41287.9|41267.9|41275.6|41255.6|21
1624258780000|2021-06-21 06:59:40|41283.1|41263.1|41295.6|41275.6|41295.6|41275.6|41283.1|41263.1|46
1624258790000|2021-06-21 06:59:50|41295.4|41275.4|41293.1|41273.1|41297.9|41277.9|41290.4|41270.4|37
1624258800000|2021-06-21 07:00:00|41295.4|41275.4|41347.6|41327.6|41352.1|41332.1|41295.4|41275.4|54
1624258810000|2021-06-21 07:00:10|41349.8|41329.8|41373.1|41353.1|41373.4|41353.4|41347.6|41327.6|26
1624258820000|2021-06-21 07:00:20|41375.6|41355.6|41378.1|41358.1|41378.1|41358.1|41373.1|41353.1|18
1624258830000|2021-06-21 07:00:30|41377.9|41357.9|41397.9|41377.9|41397.9|41377.9|41377.9|41357.9|23
1624258840000|2021-06-21 07:00:40|41397.6|41377.6|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|9
1624258850000|2021-06-21 07:00:50|41403.1|41383.1|41370.4|41350.4|41403.1|41383.1|41370.4|41350.4|13
1624258860000|2021-06-21 07:01:00|41368.1|41348.1|41360.4|41340.4|41372.9|41352.9|41357.9|41337.9|17
1624258870000|2021-06-21 07:01:10|41360.1|41340.1|41342.9|41322.9|41360.1|41340.1|41342.9|41322.9|9
1624258880000|2021-06-21 07:01:20|41340.4|41320.4|41335.4|41315.4|41340.4|41320.4|41335.4|41315.4|7
1624258890000|2021-06-21 07:01:30|41335.9|41315.9|41335.4|41315.4|41340.4|41320.4|41335.4|41315.4|8
1624258900000|2021-06-21 07:01:40|41337.9|41317.9|41338.1|41318.1|41340.4|41320.4|41335.4|41315.4|4
1624258910000|2021-06-21 07:01:50|41340.4|41320.4|41340.4|41320.4|41342.9|41322.9|41337.9|41317.9|9
1624258920000|2021-06-21 07:02:00|41339.8|41319.8|41335.4|41315.4|41340.4|41320.4|41335.4|41315.4|9
1624258930000|2021-06-21 07:02:10|41333.1|41313.1|41320.1|41300.1|41333.1|41313.1|41320.1|41300.1|12
1624258940000|2021-06-21 07:02:20|41320.4|41300.4|41320.4|41300.4|41322.6|41302.6|41320.4|41300.4|8
1624258950000|2021-06-21 07:02:30|41320.1|41300.1|41317.9|41297.9|41320.1|41300.1|41315.6|41295.6|7
1624258960000|2021-06-21 07:02:40|41320.4|41300.4|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|4
1624258970000|2021-06-21 07:02:50|41327.6|41307.6|41330.4|41310.4|41332.9|41312.9|41327.6|41307.6|7
1624258980000|2021-06-21 07:03:00|41333.1|41313.1|41310.4|41290.4|41335.4|41315.4|41310.4|41290.4|9
1624258990000|2021-06-21 07:03:10|41310.1|41290.1|41295.1|41275.1|41310.1|41290.1|41295.1|41275.1|9
1624259000000|2021-06-21 07:03:20|41292.9|41272.9|41295.4|41275.4|41295.4|41275.4|41285.4|41265.4|13
1624259010000|2021-06-21 07:03:30|41297.6|41277.6|41300.4|41280.4|41302.6|41282.6|41297.6|41277.6|6
1624259020000|2021-06-21 07:03:40|41298.1|41278.1|41292.9|41272.9|41298.1|41278.1|41292.9|41272.9|2
1624259030000|2021-06-21 07:03:50|41290.4|41270.4|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|8
1624259040000|2021-06-21 07:04:00|41293.1|41273.1|41297.9|41277.9|41297.9|41277.9|41293.1|41273.1|2
1624259050000|2021-06-21 07:04:10|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|2
1624259060000|2021-06-21 07:04:20|41302.3|41282.3|41295.4|41275.4|41302.3|41282.3|41295.4|41275.4|4
1624259070000|2021-06-21 07:04:30|41292.9|41272.9|41285.6|41265.6|41292.9|41272.9|41285.6|41265.6|2
1624259080000|2021-06-21 07:04:40|41282.6|41262.6|41280.4|41260.4|41282.6|41262.6|41277.9|41257.9|4
1624259090000|2021-06-21 07:04:50|41277.6|41257.6|41253.1|41233.1|41278.1|41258.1|41250.4|41230.4|33
1624259100000|2021-06-21 07:05:00|41255.4|41235.4|41270.6|41250.6|41270.6|41250.6|41255.4|41235.4|13
1624259110000|2021-06-21 07:05:10|41275.1|41255.1|41280.4|41260.4|41282.6|41262.6|41275.1|41255.1|8
1624259120000|2021-06-21 07:05:20|41285.1|41265.1|41275.4|41255.4|41285.1|41265.1|41272.9|41252.9|7
1624259130000|2021-06-21 07:05:30|41275.6|41255.6|41275.1|41255.1|41280.4|41260.4|41275.1|41255.1|8
1624259140000|2021-06-21 07:05:40|41272.9|41252.9|41248.1|41228.1|41272.9|41252.9|41248.1|41228.1|7
1624259150000|2021-06-21 07:05:50|41255.4|41235.4|41255.4|41235.4|41258.1|41238.1|41255.4|41235.4|10
1624259160000|2021-06-21 07:06:00|41253.1|41233.1|41213.1|41193.1|41255.4|41235.4|41212.6|41192.6|32
1624259170000|2021-06-21 07:06:10|41218.1|41198.1|41239.8|41219.8|41242.6|41222.6|41218.1|41198.1|17
1624259180000|2021-06-21 07:06:20|41240.4|41220.4|41218.1|41198.1|41240.4|41220.4|41218.1|41198.1|11
1624259190000|2021-06-21 07:06:30|41213.7|41193.7|41198.1|41178.1|41213.7|41193.7|41198.1|41178.1|15
1624259200000|2021-06-21 07:06:40|41198.4|41178.4|41196.2|41176.2|41203.1|41183.1|41196.2|41176.2|18
1624259210000|2021-06-21 07:06:50|41198.1|41178.1|41192.6|41172.6|41198.4|41178.4|41185.4|41165.4|21
1624259220000|2021-06-21 07:07:00|41192.9|41172.9|41195.4|41175.4|41197.6|41177.6|41192.9|41172.9|9
1624259230000|2021-06-21 07:07:10|41195.1|41175.1|41180.4|41160.4|41195.1|41175.1|41180.4|41160.4|13
1624259240000|2021-06-21 07:07:20|41178.1|41158.1|41160.6|41140.6|41178.1|41158.1|41160.6|41140.6|41
1624259250000|2021-06-21 07:07:30|41158.1|41138.1|41163.1|41143.1|41165.4|41145.4|41153.1|41133.1|13
1624259260000|2021-06-21 07:07:40|41162.9|41142.9|41157.9|41137.9|41163.1|41143.1|41157.9|41137.9|10
1624259270000|2021-06-21 07:07:50|41158.1|41138.1|41155.4|41135.4|41158.1|41138.1|41155.4|41135.4|7
1624259280000|2021-06-21 07:08:00|41155.9|41135.9|41157.9|41137.9|41160.9|41140.9|41155.9|41135.9|21
1624259290000|2021-06-21 07:08:10|41162.6|41142.6|41182.6|41162.6|41182.6|41162.6|41162.6|41142.6|17
1624259300000|2021-06-21 07:08:20|41183.1|41163.1|41170.6|41150.6|41192.6|41172.6|41170.6|41150.6|15
1624259310000|2021-06-21 07:08:30|41168.1|41148.1|41163.1|41143.1|41168.1|41148.1|41163.1|41143.1|6
1624259320000|2021-06-21 07:08:40|41160.4|41140.4|41172.9|41152.9|41172.9|41152.9|41160.4|41140.4|9
1624259330000|2021-06-21 07:08:50|41170.4|41150.4|41175.4|41155.4|41175.4|41155.4|41170.4|41150.4|4
1624259340000|2021-06-21 07:09:00|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41173.1|41153.1|6
1624259350000|2021-06-21 07:09:10|41168.1|41148.1|41160.4|41140.4|41168.1|41148.1|41158.1|41138.1|4
1624259360000|2021-06-21 07:09:20|41160.6|41140.6|41167.9|41147.9|41167.9|41147.9|41160.6|41140.6|2
1624259370000|2021-06-21 07:09:30|41168.1|41148.1|41163.1|41143.1|41172.9|41152.9|41162.9|41142.9|13
1624259380000|2021-06-21 07:09:40|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|4
1624259390000|2021-06-21 07:09:50|41160.6|41140.6|41160.6|41140.6|41163.1|41143.1|41158.1|41138.1|4
1624259400000|2021-06-21 07:10:00|41158.1|41138.1|41162.9|41142.9|41165.1|41145.1|41153.4|41133.4|11
1624259410000|2021-06-21 07:10:10|41163.1|41143.1|41160.4|41140.4|41163.1|41143.1|41160.4|41140.4|3
1624259420000|2021-06-21 07:10:20|41160.6|41140.6|41175.4|41155.4|41175.4|41155.4|41155.9|41135.9|12
1624259430000|2021-06-21 07:10:30|41175.9|41155.9|41200.4|41180.4|41200.4|41180.4|41175.9|41155.9|23
1624259440000|2021-06-21 07:10:40|41202.6|41182.6|41210.4|41190.4|41210.4|41190.4|41202.6|41182.6|5
1624259450000|2021-06-21 07:10:50|41205.4|41185.4|41196.2|41176.2|41205.4|41185.4|41196.2|41176.2|9
1624259460000|2021-06-21 07:11:00|41198.4|41178.4|41213.1|41193.1|41213.1|41193.1|41198.1|41178.1|10
1624259470000|2021-06-21 07:11:10|41215.4|41195.4|41227.9|41207.9|41227.9|41207.9|41215.4|41195.4|26
1624259480000|2021-06-21 07:11:20|41225.6|41205.6|41222.6|41202.6|41228.1|41208.1|41222.6|41202.6|13
1624259490000|2021-06-21 07:11:30|41217.9|41197.9|41218.1|41198.1|41218.1|41198.1|41213.1|41193.1|0
1624259500000|2021-06-21 07:11:40|41220.6|41200.6|41210.6|41190.6|41220.6|41200.6|41210.6|41190.6|22
1624259510000|2021-06-21 07:11:50|41208.1|41188.1|41205.9|41185.9|41208.1|41188.1|41205.9|41185.9|11
1624259520000|2021-06-21 07:12:00|41205.6|41185.6|41190.6|41170.6|41205.6|41185.6|41190.6|41170.6|16
1624259530000|2021-06-21 07:12:10|41188.1|41168.1|41183.1|41163.1|41190.6|41170.6|41180.6|41160.6|8
1624259540000|2021-06-21 07:12:20|41182.9|41162.9|41185.4|41165.4|41185.4|41165.4|41182.9|41162.9|2
1624259550000|2021-06-21 07:12:30|41195.4|41175.4|41202.6|41182.6|41205.1|41185.1|41195.4|41175.4|5
1624259570000|2021-06-21 07:12:50|41197.9|41177.9|41203.1|41183.1|41203.1|41183.1|41197.9|41177.9|7
1624259580000|2021-06-21 07:13:00|41205.4|41185.4|41207.9|41187.9|41214.8|41194.8|41205.4|41185.4|2
1624259590000|2021-06-21 07:13:10|41205.6|41185.6|41203.4|41183.4|41205.6|41185.6|41203.1|41183.1|0
1624259600000|2021-06-21 07:13:20|41202.9|41182.9|41203.1|41183.1|41203.1|41183.1|41200.6|41180.6|3
1624259610000|2021-06-21 07:13:30|41202.9|41182.9|41195.6|41175.6|41202.9|41182.9|41195.6|41175.6|2
1624259620000|2021-06-21 07:13:40|||||||||4
1624259630000|2021-06-21 07:13:50|41195.4|41175.4|41190.6|41170.6|41198.1|41178.1|41190.6|41170.6|1
1624259640000|2021-06-21 07:14:00|41192.9|41172.9|41162.9|41142.9|41192.9|41172.9|41162.9|41142.9|11
1624259650000|2021-06-21 07:14:10|41162.6|41142.6|41162.9|41142.9|41170.4|41150.4|41158.1|41138.1|12
1624259660000|2021-06-21 07:14:20|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|2
1624259670000|2021-06-21 07:14:30|41162.9|41142.9|41175.4|41155.4|41175.4|41155.4|41158.1|41138.1|14
1624259680000|2021-06-21 07:14:40|41177.6|41157.6|41187.6|41167.6|41187.9|41167.9|41177.6|41157.6|10
1624259690000|2021-06-21 07:14:50|41187.9|41167.9|41188.1|41168.1|41188.1|41168.1|41182.9|41162.9|2
1624259700000|2021-06-21 07:15:00|41190.4|41170.4|41178.1|41158.1|41199.8|41179.8|41178.1|41158.1|8
1624259710000|2021-06-21 07:15:10|41177.9|41157.9|41158.1|41138.1|41177.9|41157.9|41158.1|41138.1|14
1624259720000|2021-06-21 07:15:20|41155.9|41135.9|41162.6|41142.6|41162.9|41142.9|41155.6|41135.6|8
1624259730000|2021-06-21 07:15:30|41158.1|41138.1|41162.6|41142.6|41162.9|41142.9|41158.1|41138.1|4
1624259740000|2021-06-21 07:15:40|41162.9|41142.9|41157.9|41137.9|41162.9|41142.9|41157.9|41137.9|5
1624259750000|2021-06-21 07:15:50|41157.6|41137.6|41157.9|41137.9|41157.9|41137.9|41152.9|41132.9|3
1624259760000|2021-06-21 07:16:00|41158.4|41138.4|41170.4|41150.4|41175.1|41155.1|41158.4|41138.4|6
1624259770000|2021-06-21 07:16:10|41172.6|41152.6|41177.6|41157.6|41177.6|41157.6|41172.3|41152.3|1
1624259780000|2021-06-21 07:16:20|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|1
1624259790000|2021-06-21 07:16:30|41172.6|41152.6|41160.1|41140.1|41172.6|41152.6|41160.1|41140.1|5
1624259800000|2021-06-21 07:16:40|41159.8|41139.8|41162.9|41142.9|41163.1|41143.1|41159.8|41139.8|1
1624259810000|2021-06-21 07:16:50|41163.1|41143.1|41167.6|41147.6|41167.6|41147.6|41162.6|41142.6|7
1624259820000|2021-06-21 07:17:00|41183.4|41163.4|41183.1|41163.1|41185.6|41165.6|41183.1|41163.1|270
1624259830000|2021-06-21 07:17:10|41180.9|41160.9|41173.1|41153.1|41183.1|41163.1|41173.1|41153.1|10
1624259840000|2021-06-21 07:17:20|41168.7|41148.7|41165.6|41145.6|41168.7|41148.7|41165.6|41145.6|2
1624259850000|2021-06-21 07:17:30|41165.9|41145.9|41165.6|41145.6|41165.9|41145.9|41165.6|41145.6|2
1624259860000|2021-06-21 07:17:40|41168.1|41148.1|41188.1|41168.1|41188.1|41168.1|41168.1|41148.1|15
1624259870000|2021-06-21 07:17:50|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|4
1624259880000|2021-06-21 07:18:00|41185.4|41165.4|41170.9|41150.9|41185.4|41165.4|41170.9|41150.9|4
1624259890000|2021-06-21 07:18:10|41168.7|41148.7|41168.7|41148.7|41173.1|41153.1|41168.7|41148.7|6
1624259900000|2021-06-21 07:18:20|41168.4|41148.4|41163.7|41143.7|41168.7|41148.7|41163.7|41143.7|5
1624259910000|2021-06-21 07:18:30|41168.4|41148.4|41153.7|41133.7|41168.4|41148.4|41153.7|41133.7|12
1624259920000|2021-06-21 07:18:40|41153.4|41133.4|41150.9|41130.9|41153.4|41133.4|41148.7|41128.7|12
1624259930000|2021-06-21 07:18:50|41148.7|41128.7|41148.4|41128.4|41148.7|41128.7|41146.2|41126.2|4
1624259940000|2021-06-21 07:19:00|41148.7|41128.7|41123.7|41103.7|41151.2|41131.2|41123.4|41103.4|49
1624259950000|2021-06-21 07:19:10|41125.9|41105.9|41118.9|41098.9|41126.2|41106.2|41116.2|41096.2|33
1624259960000|2021-06-21 07:19:20|41119.2|41099.2|41121.7|41101.7|41124.2|41104.2|41117|41097|8
1624259970000|2021-06-21 07:19:30|41121.4|41101.4|41119.2|41099.2|41124.2|41104.2|41119.2|41099.2|6
1624259980000|2021-06-21 07:19:40|41121.4|41101.4|41124.2|41104.2|41124.5|41104.5|41121.4|41101.4|29
1624259990000|2021-06-21 07:19:50|41123.9|41103.9|41123.9|41103.9|41124.2|41104.2|41119.2|41099.2|17
1624260000000|2021-06-21 07:20:00|41124.2|41104.2|41138.7|41118.7|41138.9|41118.9|41123.9|41103.9|21
1624260010000|2021-06-21 07:20:10|41136.4|41116.4|41143.9|41123.9|41150.9|41130.9|41136.2|41116.2|12
1624260020000|2021-06-21 07:20:20|41143.4|41123.4|41126.4|41106.4|41143.4|41123.4|41126.4|41106.4|19
1624260030000|2021-06-21 07:20:30|41126.2|41106.2|41123.7|41103.7|41126.2|41106.2|41118.9|41098.9|15
1624260040000|2021-06-21 07:20:40|41120.9|41100.9|41111.4|41091.4|41120.9|41100.9|41111.4|41091.4|16
1624260050000|2021-06-21 07:20:50|41113.7|41093.7|41111.2|41091.2|41113.7|41093.7|41108.7|41088.7|23
1624260060000|2021-06-21 07:21:00|41108.9|41088.9|41108.7|41088.7|41113.7|41093.7|41108.7|41088.7|16
1624260070000|2021-06-21 07:21:10|41106.2|41086.2|41093.4|41073.4|41106.2|41086.2|41093.4|41073.4|70
1624260080000|2021-06-21 07:21:20|41095.6|41075.6|41088.4|41068.4|41098.1|41078.1|41088.4|41068.4|21
1624260090000|2021-06-21 07:21:30|41093.1|41073.1|41093.1|41073.1|41095.9|41075.9|41093.1|41073.1|11
1624260100000|2021-06-21 07:21:40|41093.4|41073.4|41087.9|41067.9|41095.4|41075.4|41087.9|41067.9|18
1624260110000|2021-06-21 07:21:50|41085.6|41065.6|41083.1|41063.1|41085.6|41065.6|41080.9|41060.9|18
1624260120000|2021-06-21 07:22:00|41080.6|41060.6|41075.9|41055.9|41083.1|41063.1|41075.9|41055.9|17
1624260130000|2021-06-21 07:22:10|41070.6|41050.6|41053.7|41033.7|41073.4|41053.4|41053.7|41033.7|92
1624260140000|2021-06-21 07:22:20|41053.4|41033.4|41053.4|41033.4|41058.1|41038.1|41053.4|41033.4|39
1624260150000|2021-06-21 07:22:30|41053.1|41033.1|41053.1|41033.1|41053.4|41033.4|41048.7|41028.7|25
1624260160000|2021-06-21 07:22:40|41050.6|41030.6|41065.6|41045.6|41065.6|41045.6|41050.6|41030.6|19
1624260170000|2021-06-21 07:22:50|41065.9|41045.9|41073.1|41053.1|41073.4|41053.4|41065.9|41045.9|49
1624260180000|2021-06-21 07:23:00|41073.4|41053.4|41068.4|41048.4|41075.6|41055.6|41068.4|41048.4|17
1624260190000|2021-06-21 07:23:10|41068.1|41048.1|41068.4|41048.4|41072.9|41052.9|41068.1|41048.1|8
1624260200000|2021-06-21 07:23:20|41068.1|41048.1|41060.1|41040.1|41068.4|41048.4|41060.1|41040.1|12
1624260210000|2021-06-21 07:23:30|41055.4|41035.4|41007.9|40987.9|41055.4|41035.4|40995.4|40975.4|85
1624260220000|2021-06-21 07:23:40|41002.6|40982.6|41010.1|40990.1|41012.9|40992.9|41002.6|40982.6|47
1624260230000|2021-06-21 07:23:50|41015.1|40995.1|41037.9|41017.9|41040.4|41020.4|41015.1|40995.1|33
1624260240000|2021-06-21 07:24:00|41035.4|41015.4|41015.1|40995.1|41035.4|41015.4|41012.9|40992.9|30
1624260250000|2021-06-21 07:24:10|41012.9|40992.9|41015.4|40995.4|41017.6|40997.6|41012.9|40992.9|12
1624260260000|2021-06-21 07:24:20|41012.9|40992.9|40992.6|40972.6|41012.9|40992.9|40992.6|40972.6|12
1624260270000|2021-06-21 07:24:30|40993.1|40973.1|41010.4|40990.4|41010.4|40990.4|40993.1|40973.1|11
1624260280000|2021-06-21 07:24:40|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|41007.6|40987.6|16
1624260290000|2021-06-21 07:24:50|41012.1|40992.1|40992.6|40972.6|41012.1|40992.1|40992.6|40972.6|11
1624260300000|2021-06-21 07:25:00|40977.6|40957.6|40983.1|40963.1|40983.1|40963.1|40972.4|40952.4|28
1624260310000|2021-06-21 07:25:10|40982.6|40962.6|40997.9|40977.9|40997.9|40977.9|40975.4|40955.4|26
1624260320000|2021-06-21 07:25:20|40998.1|40978.1|41012.9|40992.9|41012.9|40992.9|40998.1|40978.1|11
1624260330000|2021-06-21 07:25:30|40987.9|40967.9|40980.6|40960.6|40997.9|40977.9|40978.4|40958.4|15
1624260340000|2021-06-21 07:25:40|40978.4|40958.4|40967.9|40947.9|40980.6|40960.6|40955.4|40935.4|30
1624260350000|2021-06-21 07:25:50|40975.4|40955.4|40973.1|40953.1|40978.1|40958.1|40973.1|40953.1|18
1624260360000|2021-06-21 07:26:00|40972.6|40952.6|40977.9|40957.9|40977.9|40957.9|40965.9|40945.9|10
1624260370000|2021-06-21 07:26:10|40978.1|40958.1|40987.9|40967.9|40987.9|40967.9|40978.1|40958.1|6
1624260380000|2021-06-21 07:26:20|40987.6|40967.6|40997.9|40977.9|40997.9|40977.9|40987.6|40967.6|7
1624260390000|2021-06-21 07:26:30|41000.1|40980.1|41007.9|40987.9|41007.9|40987.9|41000.1|40980.1|4
1624260400000|2021-06-21 07:26:40|41007.6|40987.6|41012.6|40992.6|41017.6|40997.6|41007.6|40987.6|13
1624260410000|2021-06-21 07:26:50|41007.6|40987.6|41012.4|40992.4|41012.4|40992.4|41007.6|40987.6|7
1624260420000|2021-06-21 07:27:00|41009.9|40989.9|41012.9|40992.9|41013.1|40993.1|41007.6|40987.6|11
1624260430000|2021-06-21 07:27:10|41008.4|40988.4|40995.9|40975.9|41008.4|40988.4|40995.9|40975.9|10
1624260440000|2021-06-21 07:27:20|40993.7|40973.7|41017.9|40997.9|41017.9|40997.9|40993.7|40973.7|3
1624260450000|2021-06-21 07:27:30|41020.4|41000.4|41025.9|41005.9|41025.9|41005.9|41020.4|41000.4|8
1624260460000|2021-06-21 07:27:40|41030.4|41010.4|41040.4|41020.4|41043.1|41023.1|41030.4|41010.4|18
1624260470000|2021-06-21 07:27:50|41038.1|41018.1|41057.6|41037.6|41057.6|41037.6|41038.1|41018.1|24
1624260480000|2021-06-21 07:28:00|41057.4|41037.4|41055.4|41035.4|41057.9|41037.9|41055.1|41035.1|7
1624260490000|2021-06-21 07:28:10|41052.9|41032.9|41052.6|41032.6|41052.9|41032.9|41050.4|41030.4|3
1624260500000|2021-06-21 07:28:20|41050.4|41030.4|41053.1|41033.1|41055.6|41035.6|41050.1|41030.1|20
1624260510000|2021-06-21 07:28:30|41058.1|41038.1|41045.9|41025.9|41058.1|41038.1|41045.9|41025.9|17
1624260520000|2021-06-21 07:28:40|41043.1|41023.1|41028.1|41008.1|41043.1|41023.1|41028.1|41008.1|11
1624260530000|2021-06-21 07:28:50|41028.4|41008.4|41033.1|41013.1|41033.1|41013.1|41028.1|41008.1|6
1624260540000|2021-06-21 07:29:00|41040.6|41020.6|41030.6|41010.6|41040.6|41020.6|41030.6|41010.6|6
1624260550000|2021-06-21 07:29:10|41028.4|41008.4|41018.1|40998.1|41028.4|41008.4|41018.1|40998.1|3
1624260560000|2021-06-21 07:29:20|41017.9|40997.9|41017.9|40997.9|41018.1|40998.1|41015.6|40995.6|9
1624260570000|2021-06-21 07:29:30|41013.1|40993.1|41005.4|40985.4|41013.1|40993.1|41005.4|40985.4|5
1624260580000|2021-06-21 07:29:40|41005.6|40985.6|41005.1|40985.1|41005.9|40985.9|41005.1|40985.1|19
1624260590000|2021-06-21 07:29:50|41000.6|40980.6|40998.1|40978.1|41000.6|40980.6|40995.6|40975.6|12
1624260600000|2021-06-21 07:30:00|41000.6|40980.6|40995.6|40975.6|41003.1|40983.1|40995.6|40975.6|33
1624260610000|2021-06-21 07:30:10|40993.4|40973.4|40992.6|40972.6|40995.6|40975.6|40985.6|40965.6|19
1624260620000|2021-06-21 07:30:20|40992.9|40972.9|40995.4|40975.4|40995.4|40975.4|40992.6|40972.6|6
1624260630000|2021-06-21 07:30:30|40995.6|40975.6|41028.1|41008.1|41028.1|41008.1|40995.6|40975.6|11
1624260640000|2021-06-21 07:30:40|41032.9|41012.9|41050.4|41030.4|41050.4|41030.4|41032.9|41012.9|9
1624260650000|2021-06-21 07:30:50|41048.1|41028.1|41052.9|41032.9|41052.9|41032.9|41048.1|41028.1|4
1624260660000|2021-06-21 07:31:00|41057.4|41037.4|41067.6|41047.6|41072.6|41052.6|41052.9|41032.9|26
1624260670000|2021-06-21 07:31:10|41063.1|41043.1|41060.6|41040.6|41063.1|41043.1|41060.6|41040.6|1
1624260680000|2021-06-21 07:31:20|41060.9|41040.9|41075.4|41055.4|41077.9|41057.9|41060.9|41040.9|8
1624260690000|2021-06-21 07:31:30|41077.6|41057.6|41077.6|41057.6|41078.1|41058.1|41072.6|41052.6|21
1624260700000|2021-06-21 07:31:40|41082.6|41062.6|41082.9|41062.9|41082.9|41062.9|41078.1|41058.1|23
1624260710000|2021-06-21 07:31:50|41083.1|41063.1|41097.6|41077.6|41097.6|41077.6|41083.1|41063.1|10
1624260720000|2021-06-21 07:32:00|41095.4|41075.4|41110.4|41090.4|41112.6|41092.6|41095.4|41075.4|12
1624260730000|2021-06-21 07:32:10|41108.1|41088.1|41117.9|41097.9|41117.9|41097.9|41107.6|41087.6|7
1624260740000|2021-06-21 07:32:20|41118.1|41098.1|41102.9|41082.9|41125.1|41105.1|41102.9|41082.9|16
1624260750000|2021-06-21 07:32:30|41102.6|41082.6|41102.9|41082.9|41103.2|41083.2|41100.4|41080.4|4
1624260760000|2021-06-21 07:32:40|41108.2|41088.2|41115.4|41095.4|41117.9|41097.9|41108.2|41088.2|63
1624260770000|2021-06-21 07:32:50|41115.1|41095.1|41108.2|41088.2|41115.1|41095.1|41105.7|41085.7|7
1624260780000|2021-06-21 07:33:00|41107.9|41087.9|41105.7|41085.7|41108.2|41088.2|41105.7|41085.7|4
1624260790000|2021-06-21 07:33:10|41108.2|41088.2|41103.2|41083.2|41108.2|41088.2|41103.2|41083.2|2
1624260800000|2021-06-21 07:33:20|41102.9|41082.9|41103.2|41083.2|41103.2|41083.2|41100.7|41080.7|5
1624260810000|2021-06-21 07:33:30|41105.4|41085.4|41103.2|41083.2|41105.7|41085.7|41102.9|41082.9|8
1624260820000|2021-06-21 07:33:40|41103.4|41083.4|41108.2|41088.2|41112.6|41092.6|41103.4|41083.4|9
1624260830000|2021-06-21 07:33:50|41112.6|41092.6|41118.2|41098.2|41119.6|41099.6|41112.6|41092.6|13
1624260840000|2021-06-21 07:34:00|41120.4|41100.4|41117.9|41097.9|41120.4|41100.4|41117.9|41097.9|2
1624260850000|2021-06-21 07:34:10|41118.4|41098.4|41122.9|41102.9|41122.9|41102.9|41118.2|41098.2|8
1624260860000|2021-06-21 07:34:20|41123.2|41103.2|41130.4|41110.4|41130.4|41110.4|41123.2|41103.2|4
1624260870000|2021-06-21 07:34:30|41130.1|41110.1|41130.1|41110.1|41130.4|41110.4|41130.1|41110.1|2
1624260880000|2021-06-21 07:34:40|41127.9|41107.9|41157.6|41137.6|41157.6|41137.6|41127.9|41107.9|19
1624260890000|2021-06-21 07:34:50|41153.2|41133.2|41148.2|41128.2|41155.4|41135.4|41148.2|41128.2|6
1624260900000|2021-06-21 07:35:00|41150.4|41130.4|41152.9|41132.9|41160.4|41140.4|41150.4|41130.4|15
1624260910000|2021-06-21 07:35:10|41153.2|41133.2|41138.2|41118.2|41153.2|41133.2|41135.9|41115.9|2
1624260920000|2021-06-21 07:35:20|41140.4|41120.4|41143.2|41123.2|41143.2|41123.2|41140.4|41120.4|2
1624260930000|2021-06-21 07:35:30|41140.7|41120.7|41140.7|41120.7|41143.2|41123.2|41140.7|41120.7|6
1624260940000|2021-06-21 07:35:40|41140.4|41120.4|41125.7|41105.7|41140.4|41120.4|41125.7|41105.7|6
1624260950000|2021-06-21 07:35:50|41128.2|41108.2|41136.4|41116.4|41136.4|41116.4|41128.2|41108.2|12
1624260960000|2021-06-21 07:36:00|41136.2|41116.2|41148.2|41128.2|41148.2|41128.2|41136.2|41116.2|3
1624260970000|2021-06-21 07:36:10|41148.4|41128.4|41130.7|41110.7|41153.7|41133.7|41130.4|41110.4|8
1624260980000|2021-06-21 07:36:20|41132.9|41112.9|41123.2|41103.2|41132.9|41112.9|41123.2|41103.2|2
1624260990000|2021-06-21 07:36:30|41122.9|41102.9|41115.7|41095.7|41123.2|41103.2|41115.7|41095.7|4
1624261000000|2021-06-21 07:36:40|41115.1|41095.1|41112.9|41092.9|41117.6|41097.6|41112.6|41092.6|16
1624261010000|2021-06-21 07:36:50|41112.6|41092.6|41107.9|41087.9|41112.6|41092.6|41107.6|41087.6|18
1624261020000|2021-06-21 07:37:00|41105.7|41085.7|41108.2|41088.2|41108.2|41088.2|41105.7|41085.7|3
1624261030000|2021-06-21 07:37:10|41112.9|41092.9|41113.2|41093.2|41115.1|41095.1|41110.7|41090.7|4
1624261040000|2021-06-21 07:37:20|41112.9|41092.9|41107.6|41087.6|41112.9|41092.9|41107.6|41087.6|6
1624261050000|2021-06-21 07:37:30|41103.2|41083.2|41108.2|41088.2|41108.2|41088.2|41103.2|41083.2|5
1624261070000|2021-06-21 07:37:50|||||||||2
1624261080000|2021-06-21 07:38:00|41107.9|41087.9|41108.2|41088.2|41108.2|41088.2|41107.9|41087.9|8
1624261090000|2021-06-21 07:38:10|41108.4|41088.4|41133.2|41113.2|41133.2|41113.2|41108.2|41088.2|19
1624261100000|2021-06-21 07:38:20|41137.6|41117.6|41145.4|41125.4|41148.2|41128.2|41137.6|41117.6|7
1624261110000|2021-06-21 07:38:30|41145.1|41125.1|41148.2|41128.2|41148.2|41128.2|41140.4|41120.4|3
1624261120000|2021-06-21 07:38:40|41152.9|41132.9|41157.9|41137.9|41162.4|41142.4|41152.9|41132.9|16
1624261130000|2021-06-21 07:38:50|41155.7|41135.7|41145.4|41125.4|41155.7|41135.7|41142.9|41122.9|2
1624261140000|2021-06-21 07:39:00|41143.2|41123.2|41143.2|41123.2|41147.9|41127.9|41142.9|41122.9|11
1624261150000|2021-06-21 07:39:10|41148.2|41128.2|41157.9|41137.9|41157.9|41137.9|41148.2|41128.2|6
1624261160000|2021-06-21 07:39:20|41158.2|41138.2|41165.4|41145.4|41172.9|41152.9|41158.2|41138.2|13
1624261170000|2021-06-21 07:39:30|41165.1|41145.1|41157.6|41137.6|41165.1|41145.1|41157.6|41137.6|15
1624261180000|2021-06-21 07:39:40|41153.2|41133.2|41143.2|41123.2|41153.2|41133.2|41140.9|41120.9|7
1624261190000|2021-06-21 07:39:50|41142.6|41122.6|41147.9|41127.9|41150.4|41130.4|41140.7|41120.7|11
1624261200000|2021-06-21 07:40:00|41148.2|41128.2|41170.4|41150.4|41170.4|41150.4|41148.2|41128.2|8
1624261210000|2021-06-21 07:40:10|41167.9|41147.9|41163.2|41143.2|41167.9|41147.9|41163.2|41143.2|10
1624261220000|2021-06-21 07:40:20|41165.7|41145.7|41163.2|41143.2|41165.7|41145.7|41158.4|41138.4|1
1624261230000|2021-06-21 07:40:30|41163.4|41143.4|41182.9|41162.9|41188.2|41168.2|41163.4|41143.4|14
1624261240000|2021-06-21 07:40:40|41183.2|41163.2|41170.4|41150.4|41183.2|41163.2|41170.4|41150.4|12
1624261250000|2021-06-21 07:40:50|41167.9|41147.9|41162.9|41142.9|41167.9|41147.9|41153.2|41133.2|6
1624261260000|2021-06-21 07:41:00|41163.2|41143.2|41167.9|41147.9|41177.4|41157.4|41163.2|41143.2|4
1624261270000|2021-06-21 07:41:10|41167.6|41147.6|41163.2|41143.2|41167.6|41147.6|41158.2|41138.2|7
1624261280000|2021-06-21 07:41:20|41163.4|41143.4|41163.2|41143.2|41163.4|41143.4|41163.2|41143.2|3
1624261290000|2021-06-21 07:41:30|41168.2|41148.2|41178.2|41158.2|41183.2|41163.2|41168.2|41148.2|14
1624261300000|2021-06-21 07:41:40|41178.4|41158.4|41170.7|41150.7|41182.9|41162.9|41170.7|41150.7|6
1624261310000|2021-06-21 07:41:50|41167.9|41147.9|41168.2|41148.2|41168.2|41148.2|41158.2|41138.2|14
1624261320000|2021-06-21 07:42:00|41173.2|41153.2|41193.2|41173.2|41193.2|41173.2|41173.2|41153.2|13
1624261330000|2021-06-21 07:42:10|41192.9|41172.9|41173.2|41153.2|41192.9|41172.9|41173.2|41153.2|5
1624261340000|2021-06-21 07:42:20|41177.9|41157.9|41185.4|41165.4|41187.6|41167.6|41163.2|41143.2|8
1624261350000|2021-06-21 07:42:30|41187.6|41167.6|41193.2|41173.2|41198.2|41178.2|41185.4|41165.4|12
1624261360000|2021-06-21 07:42:40|41192.9|41172.9|41193.2|41173.2|41193.2|41173.2|41190.4|41170.4|10
1624261370000|2021-06-21 07:42:50|41192.6|41172.6|41197.9|41177.9|41197.9|41177.9|41188.2|41168.2|8
1624261380000|2021-06-21 07:43:00|41200.1|41180.1|41193.2|41173.2|41202.9|41182.9|41193.2|41173.2|12
1624261390000|2021-06-21 07:43:10|41190.9|41170.9|41197.9|41177.9|41197.9|41177.9|41190.9|41170.9|8
1624261400000|2021-06-21 07:43:20|41197.6|41177.6|41187.9|41167.9|41197.9|41177.9|41187.9|41167.9|7
1624261410000|2021-06-21 07:43:30|41190.1|41170.1|41182.9|41162.9|41190.1|41170.1|41180.1|41160.1|5
1624261420000|2021-06-21 07:43:40|41180.7|41160.7|41185.4|41165.4|41185.4|41165.4|41180.4|41160.4|9
1624261430000|2021-06-21 07:43:50|41185.7|41165.7|41203.2|41183.2|41205.4|41185.4|41185.7|41165.7|11
1624261440000|2021-06-21 07:44:00|41208.2|41188.2|41218.2|41198.2|41222.9|41202.9|41208.2|41188.2|13
1624261450000|2021-06-21 07:44:10|41217.9|41197.9|41225.4|41205.4|41225.4|41205.4|41213.2|41193.2|14
1624261460000|2021-06-21 07:44:20|41223.2|41203.2|41225.7|41205.7|41230.7|41210.7|41223.2|41203.2|9
1624261470000|2021-06-21 07:44:30|41223.2|41203.2|41237.9|41217.9|41240.4|41220.4|41223.2|41203.2|22
1624261480000|2021-06-21 07:44:40|41235.7|41215.7|41238.2|41218.2|41238.2|41218.2|41232.6|41212.6|14
1624261490000|2021-06-21 07:44:50|41237.9|41217.9|41248.2|41228.2|41250.4|41230.4|41237.9|41217.9|14
1624261500000|2021-06-21 07:45:00|41245.4|41225.4|41232.9|41212.9|41248.2|41228.2|41232.9|41212.9|31
1624261510000|2021-06-21 07:45:10|41227.6|41207.6|41208.2|41188.2|41227.6|41207.6|41208.2|41188.2|18
1624261520000|2021-06-21 07:45:20|41207.9|41187.9|41207.9|41187.9|41210.4|41190.4|41205.7|41185.7|12
1624261530000|2021-06-21 07:45:30|41208.2|41188.2|41215.7|41195.7|41215.7|41195.7|41208.2|41188.2|10
1624261540000|2021-06-21 07:45:40|41217.9|41197.9|41230.7|41210.7|41230.7|41210.7|41217.9|41197.9|11
1624261550000|2021-06-21 07:45:50|41230.9|41210.9|41223.2|41203.2|41242.9|41222.9|41223.2|41203.2|16
1624261560000|2021-06-21 07:46:00|41218.4|41198.4|41203.2|41183.2|41223.2|41203.2|41203.2|41183.2|13
1624261570000|2021-06-21 07:46:10|41205.7|41185.7|41203.2|41183.2|41205.7|41185.7|41202.9|41182.9|4
1624261580000|2021-06-21 07:46:20|41202.9|41182.9|41217.9|41197.9|41217.9|41197.9|41200.7|41180.7|10
1624261590000|2021-06-21 07:46:30|41217.6|41197.6|41232.6|41212.6|41232.6|41212.6|41217.6|41197.6|6
1624261600000|2021-06-21 07:46:40|41232.9|41212.9|41230.7|41210.7|41237.6|41217.6|41228.2|41208.2|6
1624261610000|2021-06-21 07:46:50|41227.9|41207.9|41215.9|41195.9|41228.2|41208.2|41215.9|41195.9|4
1624261620000|2021-06-21 07:47:00|41215.4|41195.4|41200.9|41180.9|41215.4|41195.4|41200.9|41180.9|8
1624261630000|2021-06-21 07:47:10|41203.2|41183.2|41205.4|41185.4|41210.1|41190.1|41198.4|41178.4|10
1624261640000|2021-06-21 07:47:20|41205.7|41185.7|41217.9|41197.9|41217.9|41197.9|41203.2|41183.2|2
1624261650000|2021-06-21 07:47:30|41220.4|41200.4|41213.2|41193.2|41223.2|41203.2|41213.2|41193.2|3
1624261660000|2021-06-21 07:47:40|41215.9|41195.9|41205.7|41185.7|41218.2|41198.2|41205.7|41185.7|5
1624261670000|2021-06-21 07:47:50|41205.4|41185.4|41198.2|41178.2|41205.4|41185.4|41198.2|41178.2|3
1624261680000|2021-06-21 07:48:00|41200.7|41180.7|41212.9|41192.9|41212.9|41192.9|41200.7|41180.7|7
1624261690000|2021-06-21 07:48:10|41213.2|41193.2|41220.7|41200.7|41222.9|41202.9|41213.2|41193.2|15
1624261700000|2021-06-21 07:48:20|41222.9|41202.9|41223.2|41203.2|41223.2|41203.2|41218.2|41198.2|10
1624261710000|2021-06-21 07:48:30|41220.7|41200.7|41227.9|41207.9|41227.9|41207.9|41213.2|41193.2|8
1624261720000|2021-06-21 07:48:40|41227.6|41207.6|41213.2|41193.2|41232.9|41212.9|41207.9|41187.9|27
1624261730000|2021-06-21 07:48:50|41215.7|41195.7|41218.2|41198.2|41225.7|41205.7|41215.7|41195.7|8
1624261740000|2021-06-21 07:49:00|41217.9|41197.9|41205.9|41185.9|41217.9|41197.9|41205.9|41185.9|16
1624261750000|2021-06-21 07:49:10|41208.4|41188.4|41198.2|41178.2|41213.4|41193.4|41198.2|41178.2|7
1624261760000|2021-06-21 07:49:20|41193.4|41173.4|41193.7|41173.7|41198.7|41178.7|41188.2|41168.2|17
1624261770000|2021-06-21 07:49:30|41195.9|41175.9|41190.9|41170.9|41195.9|41175.9|41190.9|41170.9|17
1624261780000|2021-06-21 07:49:40|41188.7|41168.7|41171.2|41151.2|41188.7|41168.7|41171.2|41151.2|7
1624261790000|2021-06-21 07:49:50|41173.4|41153.4|41168.7|41148.7|41173.7|41153.7|41168.4|41148.4|5
1624261800000|2021-06-21 07:50:00|41173.2|41153.2|41204|41184|41204|41184|41173.2|41153.2|23
1624261810000|2021-06-21 07:50:10|41203.7|41183.7|41204|41184|41208.7|41188.7|41203.7|41183.7|1
1624261820000|2021-06-21 07:50:20|41203.7|41183.7|41208.4|41188.4|41213.7|41193.7|41203.7|41183.7|13
1624261830000|2021-06-21 07:50:30|41208.7|41188.7|41213.7|41193.7|41220.9|41200.9|41208.7|41188.7|14
1624261840000|2021-06-21 07:50:40|41208.7|41188.7|41194|41174|41208.7|41188.7|41194|41174|30
1624261850000|2021-06-21 07:50:50|41189.2|41169.2|41184|41164|41189.2|41169.2|41184|41164|17
1624261860000|2021-06-21 07:51:00|41183.7|41163.7|41184.2|41164.2|41188.7|41168.7|41176.5|41156.5|20
1624261870000|2021-06-21 07:51:10|41179|41159|41173.7|41153.7|41179|41159|41169.2|41149.2|4
1624261880000|2021-06-21 07:51:20|41174|41154|41173.7|41153.7|41174|41154|41173.7|41153.7|1
1624261890000|2021-06-21 07:51:30|41174|41154|41178.7|41158.7|41178.7|41158.7|41174|41154|5
1624261900000|2021-06-21 07:51:40|41176.5|41156.5|41178.7|41158.7|41180.9|41160.9|41176.5|41156.5|2
1624261910000|2021-06-21 07:51:50|41176.5|41156.5|41169.2|41149.2|41176.5|41156.5|41169.2|41149.2|2
1624261920000|2021-06-21 07:52:00|41169|41149|41183.7|41163.7|41183.7|41163.7|41169|41149|11
1624261930000|2021-06-21 07:52:10|41184|41164|41203.7|41183.7|41203.7|41183.7|41184|41164|4
1624261940000|2021-06-21 07:52:20|41204|41184|41208.7|41188.7|41208.7|41188.7|41204|41184|3
1624261950000|2021-06-21 07:52:30|41206.2|41186.2|41208.4|41188.4|41208.4|41188.4|41204|41184|2
1624261960000|2021-06-21 07:52:40|41208.7|41188.7|41208.7|41188.7|41208.7|41188.7|41204.2|41184.2|3
1624261970000|2021-06-21 07:52:50|41206.5|41186.5|41199.2|41179.2|41206.5|41186.5|41197|41177|23
1624261980000|2021-06-21 07:53:00|41201.5|41181.5|41204.2|41184.2|41206.5|41186.5|41201.5|41181.5|8
1624261990000|2021-06-21 07:53:10|41204|41184|41201.5|41181.5|41204|41184|41189.2|41169.2|4
1624262000000|2021-06-21 07:53:20|41199.2|41179.2|41214.2|41194.2|41214.2|41194.2|41199.2|41179.2|10
1624262010000|2021-06-21 07:53:30|41216.5|41196.5|41204.2|41184.2|41218.7|41198.7|41204.2|41184.2|8
1624262020000|2021-06-21 07:53:40|41203.7|41183.7|41204.2|41184.2|41204.2|41184.2|41199.2|41179.2|5
1624262030000|2021-06-21 07:53:50|41204.5|41184.5|41206.7|41186.7|41209|41189|41204.5|41184.5|0
1624262040000|2021-06-21 07:54:00|41198.7|41178.7|41189|41169|41198.7|41178.7|41184.2|41164.2|15
1624262050000|2021-06-21 07:54:10|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|6
1624262060000|2021-06-21 07:54:20|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|2
1624262070000|2021-06-21 07:54:30|41194|41174|41196.5|41176.5|41196.5|41176.5|41194|41174|0
1624262080000|2021-06-21 07:54:40|41198.7|41178.7|41199.2|41179.2|41200.9|41180.9|41198.7|41178.7|3
1624262090000|2021-06-21 07:54:50|41199|41179|41194.2|41174.2|41199|41179|41194|41174|1
1624262100000|2021-06-21 07:55:00|41194|41174|41199|41179|41201.5|41181.5|41193.7|41173.7|3
1624262110000|2021-06-21 07:55:10|41198.7|41178.7|41191.7|41171.7|41199|41179|41191.5|41171.5|1
1624262120000|2021-06-21 07:55:20|41191.5|41171.5|41184.2|41164.2|41191.5|41171.5|41184|41164|5
1624262140000|2021-06-21 07:55:40|41179.5|41159.5|41179.5|41159.5|41179.5|41159.5|41179.5|41159.5|0
1624262150000|2021-06-21 07:55:50|41181.7|41161.7|41184.2|41164.2|41184.2|41164.2|41179.2|41159.2|5
1624262160000|2021-06-21 07:56:00|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|3
1624262170000|2021-06-21 07:56:10|41189|41169|41189.2|41169.2|41189.2|41169.2|41186.7|41166.7|2
1624262180000|2021-06-21 07:56:20|41186.7|41166.7|41184.2|41164.2|41186.7|41166.7|41184.2|41164.2|5
1624262190000|2021-06-21 07:56:30|41181.7|41161.7|41174.2|41154.2|41181.7|41161.7|41174.2|41154.2|1
1624262200000|2021-06-21 07:56:40|41176.5|41156.5|41174.2|41154.2|41176.5|41156.5|41174.2|41154.2|4
1624262210000|2021-06-21 07:56:50|41174|41154|41169.2|41149.2|41176.7|41156.7|41164|41144|17
1624262220000|2021-06-21 07:57:00|41166.5|41146.5|41164.2|41144.2|41169|41149|41164.2|41144.2|2
1624262230000|2021-06-21 07:57:10|41169|41149|41201.2|41181.2|41201.2|41181.2|41166.7|41146.7|19
1624262240000|2021-06-21 07:57:20|41199|41179|41204.2|41184.2|41209|41189|41199|41179|5
1624262250000|2021-06-21 07:57:30|41208.7|41188.7|41193.7|41173.7|41208.7|41188.7|41193.7|41173.7|7
1624262260000|2021-06-21 07:57:40|41206.7|41186.7|41213.7|41193.7|41218.7|41198.7|41206.7|41186.7|8
1624262270000|2021-06-21 07:57:50|41211.5|41191.5|41209|41189|41213.7|41193.7|41206.5|41186.5|2
1624262280000|2021-06-21 07:58:00|41208.7|41188.7|41206.5|41186.5|41208.7|41188.7|41206.2|41186.2|3
1624262290000|2021-06-21 07:58:10|41206.2|41186.2|41203.7|41183.7|41206.5|41186.5|41203.7|41183.7|5
1624262300000|2021-06-21 07:58:20|41204|41184|41196.5|41176.5|41204|41184|41196.5|41176.5|19
1624262310000|2021-06-21 07:58:30|41193.7|41173.7|41193.7|41173.7|41198.7|41178.7|41189.2|41169.2|0
1624262320000|2021-06-21 07:58:40|41194|41174|41191.2|41171.2|41194|41174|41191.2|41171.2|1
1624262330000|2021-06-21 07:58:50|41189|41169|41183.7|41163.7|41191.2|41171.2|41183.7|41163.7|5
1624262340000|2021-06-21 07:59:00|41176.5|41156.5|41173.7|41153.7|41178.7|41158.7|41173.7|41153.7|9
1624262350000|2021-06-21 07:59:10|41176.5|41156.5|41176.5|41156.5|41178.7|41158.7|41174|41154|3
1624262360000|2021-06-21 07:59:20|41178.7|41158.7|41188.7|41168.7|41188.7|41168.7|41178.7|41158.7|6
1624262370000|2021-06-21 07:59:30|41186.5|41166.5|41186.5|41166.5|41188.7|41168.7|41184.2|41164.2|1
1624262380000|2021-06-21 07:59:40|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|41184.2|41164.2|1
1624262390000|2021-06-21 07:59:50|41189|41169|41189|41169|41189|41169|41189|41169|0
1624262400000|2021-06-21 08:00:00|41185.9|41165.9|41213.7|41193.7|41213.7|41193.7|41173.7|41153.7|21
1624262410000|2021-06-21 08:00:10|41215.9|41195.9|41224|41204|41224|41204|41213.7|41193.7|12
1624262420000|2021-06-21 08:00:20|41222|41202|41221.7|41201.7|41228.7|41208.7|41219|41199|16
1624262430000|2021-06-21 08:00:30|41224|41204|41216.7|41196.7|41224|41204|41216.7|41196.7|6
1624262440000|2021-06-21 08:00:40|41214.5|41194.5|41226.2|41206.2|41226.2|41206.2|41209.2|41189.2|24
1624262450000|2021-06-21 08:00:50|41226.5|41206.5|41229|41209|41229|41209|41226.2|41206.2|4
1624262460000|2021-06-21 08:01:00|41231.2|41211.2|41231.7|41211.7|41234|41214|41229|41209|10
1624262470000|2021-06-21 08:01:10|41239|41219|41249|41229|41249|41229|41239|41219|14
1624262480000|2021-06-21 08:01:20|41251.2|41231.2|41249|41229|41254|41234|41246.7|41226.7|21
1624262490000|2021-06-21 08:01:30|41244.2|41224.2|41258.7|41238.7|41259.2|41239.2|41244.2|41224.2|10
1624262500000|2021-06-21 08:01:40|41256.2|41236.2|41264.2|41244.2|41264.2|41244.2|41254.2|41234.2|4
1624262510000|2021-06-21 08:01:50|41262|41242|41264.2|41244.2|41264.2|41244.2|41262|41242|4
1624262520000|2021-06-21 08:02:00|41259.2|41239.2|41244.2|41224.2|41266.5|41246.5|41244.2|41224.2|8
1624262530000|2021-06-21 08:02:10|41246.5|41226.5|41244.2|41224.2|41246.5|41226.5|41244.2|41224.2|3
1624262540000|2021-06-21 08:02:20|41243.7|41223.7|41244.2|41224.2|41248.7|41228.7|41231.7|41211.7|49
1624262550000|2021-06-21 08:02:30|41244|41224|41231.5|41211.5|41244|41224|41229.2|41209.2|9
1624262560000|2021-06-21 08:02:40|41233.7|41213.7|41224|41204|41233.7|41213.7|41224|41204|4
1624262570000|2021-06-21 08:02:50|41221.7|41201.7|41209.2|41189.2|41221.7|41201.7|41209.2|41189.2|14
1624262580000|2021-06-21 08:03:00|41209|41189|41209.2|41189.2|41211.5|41191.5|41209|41189|5
1624262590000|2021-06-21 08:03:10|41213.7|41193.7|41208.7|41188.7|41214|41194|41208.7|41188.7|2
1624262600000|2021-06-21 08:03:20|41209|41189|41194|41174|41209|41189|41194|41174|11
1624262610000|2021-06-21 08:03:30|41194.2|41174.2|41194.2|41174.2|41196.5|41176.5|41193.7|41173.7|6
1624262620000|2021-06-21 08:03:40|41194.5|41174.5|41213.7|41193.7|41213.7|41193.7|41194.5|41174.5|2
1624262630000|2021-06-21 08:03:50|41216.5|41196.5|41209.2|41189.2|41216.5|41196.5|41209.2|41189.2|2
1624262640000|2021-06-21 08:04:00|41207|41187|41214|41194|41214|41194|41204.2|41184.2|6
1624262650000|2021-06-21 08:04:10|41213.7|41193.7|41214.2|41194.2|41214.2|41194.2|41211.5|41191.5|2
1624262660000|2021-06-21 08:04:20|41218.7|41198.7|41219.2|41199.2|41219.5|41199.5|41218.7|41198.7|11
1624262670000|2021-06-21 08:04:30|41218.7|41198.7|41211.5|41191.5|41218.7|41198.7|41209.2|41189.2|7
1624262680000|2021-06-21 08:04:40|41213.7|41193.7|41213.7|41193.7|41213.7|41193.7|41213.7|41193.7|1
1624262690000|2021-06-21 08:04:50|41206.7|41186.7|41204.5|41184.5|41206.7|41186.7|41204.5|41184.5|1
1624262700000|2021-06-21 08:05:00|41209|41189|41209.2|41189.2|41209.2|41189.2|41209|41189|2
1624262710000|2021-06-21 08:05:10|41208.7|41188.7|41214|41194|41214|41194|41206.2|41186.2|9
1624262720000|2021-06-21 08:05:20|41213.7|41193.7|41221.7|41201.7|41221.7|41201.7|41213.4|41193.4|5
1624262730000|2021-06-21 08:05:30|41224|41204|41224|41204|41224.2|41204.2|41224|41204|5
1624262740000|2021-06-21 08:05:40|41224.2|41204.2|41221.7|41201.7|41224.2|41204.2|41221.7|41201.7|2
1624262750000|2021-06-21 08:05:50|41216.7|41196.7|41224|41204|41224|41204|41216.7|41196.7|8
1624262760000|2021-06-21 08:06:00|41224.2|41204.2|41224.2|41204.2|41224.2|41204.2|41224|41204|2
1624262770000|2021-06-21 08:06:10|41224|41204|41229.2|41209.2|41229.2|41209.2|41224|41204|1
1624262780000|2021-06-21 08:06:20|41234.5|41214.5|41239|41219|41239|41219|41234.2|41214.2|13
1624262790000|2021-06-21 08:06:30|41234.2|41214.2|41241.5|41221.5|41243.7|41223.7|41234|41214|7
1624262800000|2021-06-21 08:06:40|41239.2|41219.2|41234.2|41214.2|41241.2|41221.2|41229.2|41209.2|13
1624262810000|2021-06-21 08:06:50|41236.5|41216.5|41244|41224|41244|41224|41236.5|41216.5|5
1624262820000|2021-06-21 08:07:00|41246.2|41226.2|41254|41234|41256.5|41236.5|41246.2|41226.2|5
1624262830000|2021-06-21 08:07:10|41256.5|41236.5|41256.5|41236.5|41259.2|41239.2|41254.5|41234.5|14
1624262840000|2021-06-21 08:07:20|41254.2|41234.2|41259.2|41239.2|41259.2|41239.2|41251.7|41231.7|6
1624262850000|2021-06-21 08:07:30|41256.5|41236.5|41259.2|41239.2|41263.7|41243.7|41254.5|41234.5|12
1624262860000|2021-06-21 08:07:40|41254.8|41234.8|41264|41244|41268.7|41248.7|41254.8|41234.8|8
1624262870000|2021-06-21 08:07:50|41263.7|41243.7|41254.2|41234.2|41263.7|41243.7|41254.2|41234.2|10
1624262880000|2021-06-21 08:08:00|41249.5|41229.5|41234.2|41214.2|41249.5|41229.5|41234.2|41214.2|5
1624262890000|2021-06-21 08:08:10|||||||||1
1624262900000|2021-06-21 08:08:20|41229.2|41209.2|41219.5|41199.5|41229.2|41209.2|41219.5|41199.5|6
1624262910000|2021-06-21 08:08:30|41219.2|41199.2|41214.2|41194.2|41219.2|41199.2|41214.2|41194.2|7
1624262920000|2021-06-21 08:08:40|41218.7|41198.7|41219.2|41199.2|41219.2|41199.2|41218.7|41198.7|5
1624262930000|2021-06-21 08:08:50|41223.7|41203.7|41223.7|41203.7|41223.7|41203.7|41223.7|41203.7|0
1624262940000|2021-06-21 08:09:00|41224.2|41204.2|41231.7|41211.7|41231.7|41211.7|41224.2|41204.2|2
1624262950000|2021-06-21 08:09:10|41251.7|41231.7|41264.2|41244.2|41264.2|41244.2|41251.7|41231.7|14
1624262960000|2021-06-21 08:09:20|41263.7|41243.7|41254.2|41234.2|41263.7|41243.7|41254|41234|7
1624262970000|2021-06-21 08:09:30|41251.7|41231.7|41256.5|41236.5|41256.5|41236.5|41249.2|41229.2|2
1624262980000|2021-06-21 08:09:40|41256.7|41236.7|41269|41249|41269.2|41249.2|41256.7|41236.7|10
1624262990000|2021-06-21 08:09:50|41268.7|41248.7|41279|41259|41283.2|41263.2|41264.2|41244.2|20
1624263000000|2021-06-21 08:10:00|41278.7|41258.7|41282|41262|41282|41262|41278.7|41258.7|31
1624263010000|2021-06-21 08:10:10|41281.7|41261.7|41279.2|41259.2|41283.7|41263.7|41279.2|41259.2|3
1624263020000|2021-06-21 08:10:20|41279|41259|41274|41254|41279|41259|41274|41254|6
1624263030000|2021-06-21 08:10:30|41271.7|41251.7|41274.2|41254.2|41274.2|41254.2|41271.7|41251.7|1
1624263040000|2021-06-21 08:10:40|41274|41254|41296.5|41276.5|41298.7|41278.7|41274|41254|25
1624263050000|2021-06-21 08:10:50|41296.7|41276.7|41294.2|41274.2|41301.7|41281.7|41294|41274|6
1624263060000|2021-06-21 08:11:00|41296.5|41276.5|41301.5|41281.5|41303.7|41283.7|41296.5|41276.5|5
1624263070000|2021-06-21 08:11:10|41303.7|41283.7|41299.2|41279.2|41303.7|41283.7|41298.7|41278.7|3
1624263080000|2021-06-21 08:11:20|41301.2|41281.2|41291.7|41271.7|41304|41284|41291.7|41271.7|13
1624263090000|2021-06-21 08:11:30|41294|41274|41294|41274|41294|41274|41293.7|41273.7|2
1624263100000|2021-06-21 08:11:40|41293.7|41273.7|41291.2|41271.2|41293.7|41273.7|41291.2|41271.2|2
1624263110000|2021-06-21 08:11:50|41289|41269|41289|41269|41289|41269|41289|41269|1
1624263120000|2021-06-21 08:12:00|41291.2|41271.2|41293.7|41273.7|41294|41274|41289|41269|14
1624263130000|2021-06-21 08:12:10|41294|41274|41288.7|41268.7|41298.7|41278.7|41288.7|41268.7|11
1624263140000|2021-06-21 08:12:20|41289|41269|41262.3|41242.3|41289|41269|41262.3|41242.3|13
1624263150000|2021-06-21 08:12:30|41264|41244|41259|41239|41264|41244|41259|41239|12
1624263160000|2021-06-21 08:12:40|41254.2|41234.2|41261.5|41241.5|41264|41244|41254|41234|18
1624263170000|2021-06-21 08:12:50|41263.7|41243.7|41264|41244|41264|41244|41259.2|41239.2|0
1624263180000|2021-06-21 08:13:00|41264.2|41244.2|41261.7|41241.7|41264.2|41244.2|41259.2|41239.2|6
1624263190000|2021-06-21 08:13:10|41259.2|41239.2|41244|41224|41259.2|41239.2|41244|41224|16
1624263200000|2021-06-21 08:13:20|41236.7|41216.7|41244.5|41224.5|41244.5|41224.5|41234.5|41214.5|8
1624263210000|2021-06-21 08:13:30|41246.7|41226.7|41267|41247|41267|41247|41246.7|41226.7|175
1624263220000|2021-06-21 08:13:40|41272|41252|41289.2|41269.2|41291.7|41271.7|41272|41252|19
1624263230000|2021-06-21 08:13:50|41289|41269|41282|41262|41289.2|41269.2|41282|41262|9
1624263240000|2021-06-21 08:14:00|41284.2|41264.2|41286.7|41266.7|41286.7|41266.7|41279.5|41259.5|32
1624263250000|2021-06-21 08:14:10|41287|41267|41309.2|41289.2|41309.2|41289.2|41287|41267|14
1624263260000|2021-06-21 08:14:20|41309.8|41289.8|41316.7|41296.7|41316.7|41296.7|41307|41287|14
1624263270000|2021-06-21 08:14:30|41319|41299|41319.5|41299.5|41319.5|41299.5|41319|41299|3
1624263280000|2021-06-21 08:14:40|41321.7|41301.7|41319.8|41299.8|41324.2|41304.2|41319.5|41299.5|3
1624263290000|2021-06-21 08:14:50|41322.3|41302.3|41324.2|41304.2|41324.2|41304.2|41322|41302|4
1624263300000|2021-06-21 08:15:00|41321.7|41301.7|41319.2|41299.2|41324.2|41304.2|41319.2|41299.2|5
1624263310000|2021-06-21 08:15:10|41321.7|41301.7|41324.2|41304.2|41324.2|41304.2|41321.7|41301.7|6
1624263320000|2021-06-21 08:15:20|41324|41304|41316.7|41296.7|41324|41304|41316.7|41296.7|2
1624263330000|2021-06-21 08:15:30|41312|41292|41299.2|41279.2|41312|41292|41294.5|41274.5|11
1624263340000|2021-06-21 08:15:40|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41296.7|41276.7|3
1624263350000|2021-06-21 08:15:50|41299.2|41279.2|41302|41282|41302|41282|41299.2|41279.2|6
1624263360000|2021-06-21 08:16:00|41304.2|41284.2|41309.2|41289.2|41309.2|41289.2|41304.2|41284.2|11
1624263370000|2021-06-21 08:16:10|41309.5|41289.5|41311.7|41291.7|41316.7|41296.7|41309.5|41289.5|7
1624263380000|2021-06-21 08:16:20|41312|41292|41321.7|41301.7|41321.7|41301.7|41312|41292|8
1624263390000|2021-06-21 08:16:30|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|3
1624263400000|2021-06-21 08:16:40|41319|41299|41314.2|41294.2|41319|41299|41314.2|41294.2|1
1624263420000|2021-06-21 08:17:00|41316.7|41296.7|41324.2|41304.2|41324.2|41304.2|41316.7|41296.7|8
1624263430000|2021-06-21 08:17:10|41321.7|41301.7|41319.2|41299.2|41324.2|41304.2|41319.2|41299.2|4
1624263440000|2021-06-21 08:17:20|41322|41302|41319.2|41299.2|41324.2|41304.2|41319.2|41299.2|5
1624263450000|2021-06-21 08:17:30|41314.5|41294.5|41311.5|41291.5|41314.5|41294.5|41309.5|41289.5|12
1624263460000|2021-06-21 08:17:40|41314.2|41294.2|41314|41294|41319|41299|41314|41294|3
1624263470000|2021-06-21 08:17:50|41314.2|41294.2|41314|41294|41314.2|41294.2|41314|41294|2
1624263480000|2021-06-21 08:18:00|41314.2|41294.2|41305.9|41285.9|41314.5|41294.5|41305.9|41285.9|6
1624263490000|2021-06-21 08:18:10|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41282|41262|14
1624263500000|2021-06-21 08:18:20|41282.3|41262.3|41277|41257|41284.2|41264.2|41277|41257|25
1624263510000|2021-06-21 08:18:30|41279.2|41259.2|41281.7|41261.7|41281.7|41261.7|41279.2|41259.2|0
1624263520000|2021-06-21 08:18:40|41282|41262|41284.2|41264.2|41284.2|41264.2|41282|41262|1
1624263530000|2021-06-21 08:18:50|||||||||1
1624263540000|2021-06-21 08:19:00|41282|41262|41279.8|41259.8|41282|41262|41279.5|41259.5|3
1624263550000|2021-06-21 08:19:10|41282|41262|41277.3|41257.3|41284.2|41264.2|41277|41257|4
1624263560000|2021-06-21 08:19:20|41275|41255|41265.3|41245.3|41275|41255|41265.3|41245.3|3
1624263570000|2021-06-21 08:19:30|41265|41245|41264.2|41244.2|41265|41245|41262.5|41242.5|6
1624263580000|2021-06-21 08:19:40|41262|41242|41259.8|41239.8|41264.8|41244.8|41259.8|41239.8|0
1624263590000|2021-06-21 08:19:50|41262|41242|41262|41242|41262|41242|41262|41242|0
1624263600000|2021-06-21 08:20:00|41259.8|41239.8|41259.8|41239.8|41262|41242|41259.8|41239.8|0
1624263610000|2021-06-21 08:20:10|41259.5|41239.5|41259.8|41239.8|41262|41242|41259.5|41239.5|1
1624263620000|2021-06-21 08:20:20|41259.5|41239.5|41262.3|41242.3|41262.3|41242.3|41259.5|41239.5|4
1624263630000|2021-06-21 08:20:30|41262.5|41242.5|41277|41257|41277|41257|41262.5|41242.5|7
1624263640000|2021-06-21 08:20:40|41277.3|41257.3|41287.3|41267.3|41287.3|41267.3|41277.3|41257.3|2
1624263650000|2021-06-21 08:20:50|41292|41272|41299.8|41279.8|41299.8|41279.8|41292|41272|3
1624263660000|2021-06-21 08:21:00|41302|41282|41304.8|41284.8|41304.8|41284.8|41299.8|41279.8|3
1624263670000|2021-06-21 08:21:10|41304.5|41284.5|41302|41282|41304.5|41284.5|41302|41282|3
1624263680000|2021-06-21 08:21:20|41304.2|41284.2|41294.8|41274.8|41304.2|41284.2|41292.3|41272.3|5
1624263690000|2021-06-21 08:21:30|41294.5|41274.5|41307|41287|41307|41287|41294.5|41274.5|8
1624263700000|2021-06-21 08:21:40|41307.5|41287.5|41314.5|41294.5|41319.2|41299.2|41307.5|41287.5|0
1624263710000|2021-06-21 08:21:50|41319.5|41299.5|41309.5|41289.5|41319.5|41299.5|41307.3|41287.3|3
1624263720000|2021-06-21 08:22:00|41309.8|41289.8|41289.5|41269.5|41312|41292|41289.5|41269.5|7
1624263730000|2021-06-21 08:22:10|41289.2|41269.2|41289.5|41269.5|41289.5|41269.5|41289.2|41269.2|4
1624263750000|2021-06-21 08:22:30|41294.2|41274.2|41302|41282|41302|41282|41294.2|41274.2|2
1624263760000|2021-06-21 08:22:40|41304.2|41284.2|41299.5|41279.5|41304.2|41284.2|41299.5|41279.5|3
1624263770000|2021-06-21 08:22:50|41304|41284|41304.8|41284.8|41304.8|41284.8|41299.8|41279.8|2
1624263780000|2021-06-21 08:23:00|41309.2|41289.2|41309.5|41289.5|41309.8|41289.8|41307.3|41287.3|3
1624263790000|2021-06-21 08:23:10|41307.3|41287.3|41309.2|41289.2|41309.5|41289.5|41305|41285|0
1624263800000|2021-06-21 08:23:20|41307|41287|41307|41287|41307|41287|41307|41287|0
1624263810000|2021-06-21 08:23:30|41294.5|41274.5|41284.8|41264.8|41294.5|41274.5|41284.8|41264.8|4
1624263820000|2021-06-21 08:23:40|41289.2|41269.2|41284.8|41264.8|41289.2|41269.2|41284.8|41264.8|2
1624263830000|2021-06-21 08:23:50|41289.2|41269.2|41284.5|41264.5|41289.2|41269.2|41284.5|41264.5|1
1624263840000|2021-06-21 08:24:00|41279.8|41259.8|41274.5|41254.5|41279.8|41259.8|41272.3|41252.3|6
1624263850000|2021-06-21 08:24:10|41274.2|41254.2|41276.7|41256.7|41276.7|41256.7|41272|41252|8
1624263860000|2021-06-21 08:24:20|41279|41259|41279.8|41259.8|41279.8|41259.8|41279|41259|2
1624263870000|2021-06-21 08:24:30|41280|41260|41280|41260|41280|41260|41279.8|41259.8|0
1624263880000|2021-06-21 08:24:40|41279.8|41259.8|41279.8|41259.8|41280|41260|41279.8|41259.8|1
1624263890000|2021-06-21 08:24:50|41284.8|41264.8|41289.5|41269.5|41289.5|41269.5|41284.8|41264.8|8
1624263900000|2021-06-21 08:25:00|41287.3|41267.3|41279.2|41259.2|41287.3|41267.3|41277|41257|3
1624263910000|2021-06-21 08:25:10|41281.5|41261.5|41274.5|41254.5|41281.5|41261.5|41274.5|41254.5|2
1624263920000|2021-06-21 08:25:20|41276.7|41256.7|41279.5|41259.5|41279.5|41259.5|41276.7|41256.7|2
1624263930000|2021-06-21 08:25:30|41279.8|41259.8|41284.5|41264.5|41284.5|41264.5|41279.8|41259.8|0
1624263940000|2021-06-21 08:25:40|41286.7|41266.7|41294.2|41274.2|41294.2|41274.2|41286.7|41266.7|7
1624263950000|2021-06-21 08:25:50|41299.2|41279.2|41299|41279|41303.7|41283.7|41299|41279|11
1624263960000|2021-06-21 08:26:00|41294|41274|41279.8|41259.8|41294|41274|41279.2|41259.2|8
1624263970000|2021-06-21 08:26:10|41279.5|41259.5|41279.2|41259.2|41284.2|41264.2|41279.2|41259.2|7
1624263980000|2021-06-21 08:26:20|41274.5|41254.5|41272|41252|41274.5|41254.5|41272|41252|1
1624263990000|2021-06-21 08:26:30|41269.8|41249.8|41274.2|41254.2|41274.2|41254.2|41269.5|41249.5|20
1624264000000|2021-06-21 08:26:40|41272|41252|41269.8|41249.8|41272|41252|41269.8|41249.8|3
1624264010000|2021-06-21 08:26:50|41272|41252|41269.8|41249.8|41272|41252|41269.8|41249.8|0
1624264020000|2021-06-21 08:27:00|41272|41252|41272|41252|41272|41252|41272|41252|1
1624264030000|2021-06-21 08:27:10|41274.5|41254.5|41274.2|41254.2|41276.7|41256.7|41274.2|41254.2|6
1624264050000|2021-06-21 08:27:30|41272|41252|41276.7|41256.7|41279.5|41259.5|41272|41252|21
1624264060000|2021-06-21 08:27:40|41277|41257|41269.2|41249.2|41279.2|41259.2|41269.2|41249.2|19
1624264070000|2021-06-21 08:27:50|41268.7|41248.7|41264.2|41244.2|41269.2|41249.2|41264.2|41244.2|1
1624264080000|2021-06-21 08:28:00|41264.8|41244.8|41264.5|41244.5|41269.2|41249.2|41264.2|41244.2|3
1624264090000|2021-06-21 08:28:10|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|1
1624264100000|2021-06-21 08:28:20|41264.5|41244.5|41264.2|41244.2|41264.5|41244.5|41264.2|41244.2|0
1624264110000|2021-06-21 08:28:30|41264|41244|41264.2|41244.2|41264.2|41244.2|41261.7|41241.7|4
1624264120000|2021-06-21 08:28:40|41262|41242|41257.3|41237.3|41264.2|41244.2|41257.3|41237.3|5
1624264130000|2021-06-21 08:28:50|41259.5|41239.5|41254.8|41234.8|41259.5|41239.5|41254.8|41234.8|2
1624264140000|2021-06-21 08:29:00|41257|41237|41259.5|41239.5|41261.7|41241.7|41257|41237|6
1624264150000|2021-06-21 08:29:10|41255|41235|41259.2|41239.2|41259.2|41239.2|41254.8|41234.8|1
1624264160000|2021-06-21 08:29:20|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|0
1624264170000|2021-06-21 08:29:30|41259.2|41239.2|41254.5|41234.5|41259.2|41239.2|41254.5|41234.5|0
1624264180000|2021-06-21 08:29:40|41259.2|41239.2|41254.8|41234.8|41259.2|41239.2|41254.8|41234.8|1
1624264200000|2021-06-21 08:30:00|41257|41237|41267|41247|41267|41247|41254.8|41234.8|6
1624264210000|2021-06-21 08:30:10|41267.3|41247.3|41277|41257|41277|41257|41267|41247|12
1624264220000|2021-06-21 08:30:20|41279.8|41259.8|41292|41272|41294.5|41274.5|41279.8|41259.8|13
1624264230000|2021-06-21 08:30:30|41289.8|41269.8|41282|41262|41289.8|41269.8|41282|41262|6
1624264240000|2021-06-21 08:30:40|41279.8|41259.8|41281.7|41261.7|41282|41262|41279.8|41259.8|2
1624264250000|2021-06-21 08:30:50|41282|41262|41289.2|41269.2|41289.2|41269.2|41279.8|41259.8|2
1624264260000|2021-06-21 08:31:00|41291.7|41271.7|41294.5|41274.5|41294.5|41274.5|41289.5|41269.5|5
1624264270000|2021-06-21 08:31:10|41294.2|41274.2|41284.5|41264.5|41294.2|41274.2|41284.5|41264.5|7
1624264280000|2021-06-21 08:31:20|41282.3|41262.3|41279.8|41259.8|41284.5|41264.5|41279.8|41259.8|3
1624264290000|2021-06-21 08:31:30|41279.5|41259.5|41274.5|41254.5|41282|41262|41274.5|41254.5|3
1624264300000|2021-06-21 08:31:40|41269.5|41249.5|41259.5|41239.5|41269.5|41249.5|41259.2|41239.2|4
1624264310000|2021-06-21 08:31:50|41259.2|41239.2|41249.2|41229.2|41259.2|41239.2|41249|41229|12
1624264320000|2021-06-21 08:32:00|41249.5|41229.5|41254.2|41234.2|41254.2|41234.2|41249.2|41229.2|6
1624264330000|2021-06-21 08:32:10|41254|41234|41254.5|41234.5|41256.7|41236.7|41254|41234|6
1624264340000|2021-06-21 08:32:20|41254.2|41234.2|41259.2|41239.2|41259.2|41239.2|41254.2|41234.2|1
1624264350000|2021-06-21 08:32:30|41254.8|41234.8|41254.5|41234.5|41254.8|41234.8|41254.5|41234.5|3
1624264360000|2021-06-21 08:32:40|41254.2|41234.2|41257|41237|41257|41237|41254.2|41234.2|1
1624264370000|2021-06-21 08:32:50|41259.2|41239.2|41282|41262|41282|41262|41259.2|41239.2|5
1624264380000|2021-06-21 08:33:00|41284.2|41264.2|41294.8|41274.8|41294.8|41274.8|41284.2|41264.2|5
1624264390000|2021-06-21 08:33:10|41294.5|41274.5|41304.5|41284.5|41304.5|41284.5|41294.5|41274.5|7
1624264400000|2021-06-21 08:33:20|41302|41282|41304.5|41284.5|41304.5|41284.5|41299.8|41279.8|4
1624264410000|2021-06-21 08:33:30|41304.8|41284.8|41304.8|41284.8|41307|41287|41304.5|41284.5|1
1624264420000|2021-06-21 08:33:40|41307|41287|41319.5|41299.5|41322|41302|41304.8|41284.8|4
1624264430000|2021-06-21 08:33:50|41317|41297|41304.8|41284.8|41317|41297|41304.8|41284.8|4
1624264440000|2021-06-21 08:34:00|41307|41287|41304.8|41284.8|41307|41287|41304.5|41284.5|3
1624264450000|2021-06-21 08:34:10|41307|41287|41299.5|41279.5|41307|41287|41299.5|41279.5|3
1624264460000|2021-06-21 08:34:20|41299.8|41279.8|41304.2|41284.2|41304.2|41284.2|41299.8|41279.8|0
1624264470000|2021-06-21 08:34:30|41299.8|41279.8|41302|41282|41302|41282|41299.8|41279.8|2
1624264480000|2021-06-21 08:34:40|41299.8|41279.8|41299.5|41279.5|41304.2|41284.2|41299.5|41279.5|0
1624264490000|2021-06-21 08:34:50|41296.7|41276.7|41289.2|41269.2|41296.7|41276.7|41289.2|41269.2|3
1624264500000|2021-06-21 08:35:00|41291.5|41271.5|41289.5|41269.5|41294.2|41274.2|41289.2|41269.2|10
1624264510000|2021-06-21 08:35:10|41287|41267|41279.2|41259.2|41287|41267|41279.2|41259.2|2
1624264520000|2021-06-21 08:35:20|41277|41257|41289.5|41269.5|41289.5|41269.5|41277|41257|1
1624264530000|2021-06-21 08:35:30|41289.8|41269.8|41301.7|41281.7|41301.7|41281.7|41289.8|41269.8|0
1624264540000|2021-06-21 08:35:40|41302|41282|41314.2|41294.2|41314.2|41294.2|41302|41282|7
1624264550000|2021-06-21 08:35:50|41319.2|41299.2|41309.5|41289.5|41319.2|41299.2|41309.5|41289.5|6
1624264560000|2021-06-21 08:36:00|41309.8|41289.8|41314.5|41294.5|41314.5|41294.5|41309.8|41289.8|3
1624264570000|2021-06-21 08:36:10|41314.8|41294.8|41311.7|41291.7|41314.8|41294.8|41311.7|41291.7|3
1624264580000|2021-06-21 08:36:20|41309.5|41289.5|41299.5|41279.5|41309.5|41289.5|41299.5|41279.5|5
1624264590000|2021-06-21 08:36:30|41299.2|41279.2|41294.8|41274.8|41299.2|41279.2|41294.8|41274.8|2
1624264600000|2021-06-21 08:36:40|41299.2|41279.2|41313.2|41293.2|41313.2|41293.2|41299.2|41279.2|5
1624264610000|2021-06-21 08:36:50|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|1
1624264620000|2021-06-21 08:37:00|41311.7|41291.7|41309|41289|41311.7|41291.7|41309|41289|8
1624264630000|2021-06-21 08:37:10|41309.2|41289.2|41304.2|41284.2|41309.2|41289.2|41304.2|41284.2|5
1624264640000|2021-06-21 08:37:20|41304.5|41284.5|41304.2|41284.2|41304.5|41284.5|41304.2|41284.2|1
1624264650000|2021-06-21 08:37:30|41304.5|41284.5|41309.2|41289.2|41309.5|41289.5|41304.5|41284.5|2
1624264660000|2021-06-21 08:37:40|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|1
1624264670000|2021-06-21 08:37:50|41309.2|41289.2|41297|41277|41309.2|41289.2|41297|41277|7
1624264680000|2021-06-21 08:38:00|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|1
1624264690000|2021-06-21 08:38:10|41294.2|41274.2|41289.2|41269.2|41294.2|41274.2|41289.2|41269.2|5
1624264700000|2021-06-21 08:38:20|41289.8|41269.8|41301.7|41281.7|41304.2|41284.2|41289.8|41269.8|4
1624264710000|2021-06-21 08:38:30|41304.2|41284.2|41306.7|41286.7|41306.7|41286.7|41304.2|41284.2|0
1624264720000|2021-06-21 08:38:40|41309.2|41289.2|41309|41289|41309.2|41289.2|41306.7|41286.7|8
1624264730000|2021-06-21 08:38:50|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|41304.2|41284.2|1
1624264740000|2021-06-21 08:39:00|41311|41291|41324.2|41304.2|41324.2|41304.2|41311|41291|2
1624264750000|2021-06-21 08:39:10|41326.5|41306.5|41328.7|41308.7|41328.7|41308.7|41324|41304|2
1624264760000|2021-06-21 08:39:20|41324.2|41304.2|41326.7|41306.7|41326.7|41306.7|41324.2|41304.2|2
1624264770000|2021-06-21 08:39:30|41329|41309|41314.2|41294.2|41329|41309|41314.2|41294.2|4
1624264780000|2021-06-21 08:39:40|41309.2|41289.2|41301.7|41281.7|41309.2|41289.2|41301.7|41281.7|1
1624264790000|2021-06-21 08:39:50|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|2
1624264800000|2021-06-21 08:40:00|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|1
1624264810000|2021-06-21 08:40:10|||||||||1
1624264820000|2021-06-21 08:40:20|41309|41289|41299.8|41279.8|41314|41294|41299.8|41279.8|5
1624264830000|2021-06-21 08:40:30|41304.2|41284.2|41301.7|41281.7|41304.2|41284.2|41301.7|41281.7|1
1624264840000|2021-06-21 08:40:40|41304|41284|41301.7|41281.7|41304.2|41284.2|41301.5|41281.5|2
1624264850000|2021-06-21 08:40:50|41304|41284|41284.8|41264.8|41304|41284|41284.8|41264.8|2
1624264860000|2021-06-21 08:41:00|41287|41267|41301.5|41281.5|41301.5|41281.5|41287|41267|8
1624264870000|2021-06-21 08:41:10|41306|41286|41313.7|41293.7|41313.7|41293.7|41304.2|41284.2|5
1624264880000|2021-06-21 08:41:20|41314|41294|41314|41294|41318.7|41298.7|41314|41294|1
1624264890000|2021-06-21 08:41:30|41309|41289|41301.5|41281.5|41309|41289|41301.5|41281.5|7
1624264900000|2021-06-21 08:41:40|41301|41281|41299.2|41279.2|41301|41281|41296.5|41276.5|1
1624264910000|2021-06-21 08:41:50|41301.5|41281.5|41306.5|41286.5|41306.5|41286.5|41301.5|41281.5|2
1624264920000|2021-06-21 08:42:00|41311.5|41291.5|41301.5|41281.5|41311.5|41291.5|41301.5|41281.5|2
1624264930000|2021-06-21 08:42:10|||||||||1
1624264940000|2021-06-21 08:42:20|41299.2|41279.2|41299.2|41279.2|41299.2|41279.2|41299.2|41279.2|0
1624264950000|2021-06-21 08:42:30|41298.7|41278.7|41289.2|41269.2|41298.7|41278.7|41289.2|41269.2|2
1624264960000|2021-06-21 08:42:40|41289|41269|41288.7|41268.7|41294|41274|41288.7|41268.7|1
1624264970000|2021-06-21 08:42:50|41289.2|41269.2|41291.5|41271.5|41291.5|41271.5|41289.2|41269.2|5
1624264980000|2021-06-21 08:43:00|41289.2|41269.2|41291.5|41271.5|41291.7|41271.7|41289|41269|1
1624264990000|2021-06-21 08:43:10|41291.7|41271.7|41303.7|41283.7|41303.7|41283.7|41291.7|41271.7|2
1624265000000|2021-06-21 08:43:20|41308.7|41288.7|41309|41289|41309|41289|41308.7|41288.7|0
1624265010000|2021-06-21 08:43:30|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|1
1624265020000|2021-06-21 08:43:40|41311.5|41291.5|41311.5|41291.5|41311.5|41291.5|41311.5|41291.5|1
1624265030000|2021-06-21 08:43:50|41318.7|41298.7|41321.5|41301.5|41328.2|41308.2|41318.7|41298.7|5
1624265040000|2021-06-21 08:44:00|41323.7|41303.7|41324|41304|41326.5|41306.5|41321.5|41301.5|3
1624265050000|2021-06-21 08:44:10|41323.7|41303.7|41319.2|41299.2|41328.7|41308.7|41319.2|41299.2|1
1624265060000|2021-06-21 08:44:20|41319|41299|41314.2|41294.2|41319|41299|41314.2|41294.2|0
1624265070000|2021-06-21 08:44:30|41316.5|41296.5|41316.7|41296.7|41316.7|41296.7|41316.5|41296.5|4
1624265080000|2021-06-21 08:44:40|41314.2|41294.2|41321.5|41301.5|41324|41304|41314.2|41294.2|7
1624265090000|2021-06-21 08:44:50|41321.2|41301.2|41309|41289|41321.2|41301.2|41309|41289|2
1624265100000|2021-06-21 08:45:00|41304|41284|41304|41284|41304|41284|41301.7|41281.7|1
1624265110000|2021-06-21 08:45:10|41301.7|41281.7|41301.5|41281.5|41301.7|41281.7|41299.2|41279.2|1
1624265120000|2021-06-21 08:45:20|41299.2|41279.2|41311.5|41291.5|41311.5|41291.5|41299.2|41279.2|2
1624265130000|2021-06-21 08:45:30|41309.2|41289.2|41309.2|41289.2|41314.2|41294.2|41309.2|41289.2|1
1624265140000|2021-06-21 08:45:40|41314|41294|41318.7|41298.7|41319|41299|41314|41294|3
1624265150000|2021-06-21 08:45:50|41318.5|41298.5|41314|41294|41318.5|41298.5|41314|41294|1
1624265160000|2021-06-21 08:46:00|41309|41289|41308.7|41288.7|41311.2|41291.2|41308.7|41288.7|264
1624265170000|2021-06-21 08:46:10|41308.5|41288.5|41308.7|41288.7|41308.7|41288.7|41308.5|41288.5|5
1624265180000|2021-06-21 08:46:20|41313.2|41293.2|41308.5|41288.5|41313.2|41293.2|41308.5|41288.5|0
1624265190000|2021-06-21 08:46:30|||||||||1
1624265200000|2021-06-21 08:46:40|41306.2|41286.2|41296.2|41276.2|41306.2|41286.2|41296|41276|5
1624265210000|2021-06-21 08:46:50|41298.5|41278.5|41296|41276|41298.5|41278.5|41296|41276|1
1624265220000|2021-06-21 08:47:00|41298.5|41278.5|41284|41264|41298.5|41278.5|41284|41264|10
1624265230000|2021-06-21 08:47:10|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|3
1624265240000|2021-06-21 08:47:20|41286|41266|41288.5|41268.5|41292.9|41272.9|41286|41266|8
1624265250000|2021-06-21 08:47:30|41288.2|41268.2|41288.2|41268.2|41288.5|41268.5|41288.2|41268.2|2
1624265260000|2021-06-21 08:47:40|41288.5|41268.5|41293.2|41273.2|41293.2|41273.2|41288.5|41268.5|3
1624265270000|2021-06-21 08:47:50|41293.5|41273.5|41298.5|41278.5|41298.5|41278.5|41293.5|41273.5|2
1624265280000|2021-06-21 08:48:00|41298.2|41278.2|41298.5|41278.5|41298.5|41278.5|41293.7|41273.7|5
1624265290000|2021-06-21 08:48:10|41313.5|41293.5|41325.7|41305.7|41325.7|41305.7|41313.5|41293.5|10
1624265300000|2021-06-21 08:48:20|41323.5|41303.5|41335.7|41315.7|41340.7|41320.7|41323.5|41303.5|14
1624265310000|2021-06-21 08:48:30|41338.2|41318.2|41328.7|41308.7|41338.2|41318.2|41328.7|41308.7|6
1624265320000|2021-06-21 08:48:40|41326.5|41306.5|41316|41296|41326.5|41306.5|41316|41296|13
1624265330000|2021-06-21 08:48:50|41318.5|41298.5|41326.2|41306.2|41326.2|41306.2|41318.5|41298.5|114
1624265340000|2021-06-21 08:49:00|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|0
1624265350000|2021-06-21 08:49:10|41336|41316|41333.7|41313.7|41336|41316|41333.7|41313.7|1
1624265360000|2021-06-21 08:49:20|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|41329.3|41309.3|3
1624265370000|2021-06-21 08:49:30|41329|41309|41331.5|41311.5|41334|41314|41329|41309|0
1624265380000|2021-06-21 08:49:40|41333.5|41313.5|41323.7|41303.7|41333.5|41313.5|41323.7|41303.7|2
1624265390000|2021-06-21 08:49:50|41324|41304|41324|41304|41324|41304|41324|41304|1
1624265400000|2021-06-21 08:50:00|41324.3|41304.3|41329|41309|41331|41311|41324.3|41304.3|3
1624265410000|2021-06-21 08:50:10|41328.7|41308.7|41328.7|41308.7|41329|41309|41328.7|41308.7|3
1624265420000|2021-06-21 08:50:20|41329|41309|41324.3|41304.3|41329|41309|41324.3|41304.3|6
1624265430000|2021-06-21 08:50:30|41321.8|41301.8|41323.7|41303.7|41323.7|41303.7|41319.3|41299.3|5
1624265440000|2021-06-21 08:50:40|41323.5|41303.5|41309.3|41289.3|41323.5|41303.5|41309.3|41289.3|7
1624265450000|2021-06-21 08:50:50|41313.7|41293.7|41318.7|41298.7|41318.7|41298.7|41313.7|41293.7|1
1624265460000|2021-06-21 08:51:00|41321|41301|41328.7|41308.7|41328.7|41308.7|41318.7|41298.7|2
1624265470000|2021-06-21 08:51:10|41329.3|41309.3|41326.5|41306.5|41331.5|41311.5|41326.5|41306.5|5
1624265480000|2021-06-21 08:51:20|41324.3|41304.3|41306.8|41286.8|41324.3|41304.3|41306.8|41286.8|2
1624265490000|2021-06-21 08:51:30|41309|41289|41309|41289|41309|41289|41309|41289|1
1624265500000|2021-06-21 08:51:40|41309.3|41289.3|41299|41279|41309.3|41289.3|41294.5|41274.5|11
1624265510000|2021-06-21 08:51:50|41298.7|41278.7|41294|41274|41299|41279|41291.5|41271.5|3
1624265520000|2021-06-21 08:52:00|41289.3|41269.3|41296.5|41276.5|41296.5|41276.5|41289|41269|8
1624265530000|2021-06-21 08:52:10|41299|41279|41301.5|41281.5|41303.7|41283.7|41299|41279|0
1624265540000|2021-06-21 08:52:20|41302|41282|41313.5|41293.5|41313.5|41293.5|41302|41282|6
1624265550000|2021-06-21 08:52:30|41313.7|41293.7|41309|41289|41313.7|41293.7|41309|41289|6
1624265560000|2021-06-21 08:52:40|41306.8|41286.8|41304.3|41284.3|41309|41289|41304.3|41284.3|3
1624265570000|2021-06-21 08:52:50|41299.3|41279.3|41293.7|41273.7|41299.3|41279.3|41293.7|41273.7|2
1624265580000|2021-06-21 08:53:00|41294|41274|41288.7|41268.7|41294|41274|41288.7|41268.7|2
1624265590000|2021-06-21 08:53:10|||||||||1
1624265600000|2021-06-21 08:53:20|41286.5|41266.5|41303.7|41283.7|41303.7|41283.7|41286.5|41266.5|8
1624265610000|2021-06-21 08:53:30|41306|41286|41306.5|41286.5|41308.7|41288.7|41304|41284|5
1624265620000|2021-06-21 08:53:40|41308.7|41288.7|41308.7|41288.7|41309|41289|41308.7|41288.7|11
1624265630000|2021-06-21 08:53:50|41306.2|41286.2|41299.5|41279.5|41306.2|41286.2|41299.5|41279.5|2
1624265640000|2021-06-21 08:54:00|41299.3|41279.3|41303.7|41283.7|41303.7|41283.7|41299.3|41279.3|2
1624265650000|2021-06-21 08:54:10|41301.5|41281.5|41304.3|41284.3|41304.3|41284.3|41301.5|41281.5|3
1624265660000|2021-06-21 08:54:20|41306.5|41286.5|41299.3|41279.3|41306.5|41286.5|41299|41279|2
1624265670000|2021-06-21 08:54:30|41301.5|41281.5|41299|41279|41301.5|41281.5|41299|41279|0
1624265680000|2021-06-21 08:54:40|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|1
1624265690000|2021-06-21 08:54:50|41301.8|41281.8|41304|41284|41304|41284|41301.8|41281.8|4
1624265700000|2021-06-21 08:55:00|41306.2|41286.2|41311.5|41291.5|41311.5|41291.5|41306.2|41286.2|0
1624265710000|2021-06-21 08:55:10|41314|41294|41314|41294|41314|41294|41314|41294|0
1624265720000|2021-06-21 08:55:20|41313.7|41293.7|41319|41299|41319|41299|41313.7|41293.7|1
1624265730000|2021-06-21 08:55:30|41321.2|41301.2|41321.2|41301.2|41321.5|41301.5|41321.2|41301.2|0
1624265740000|2021-06-21 08:55:40|41321.5|41301.5|41324.3|41304.3|41326.2|41306.2|41321.2|41301.2|4
1624265750000|2021-06-21 08:55:50|41328.7|41308.7|41333.7|41313.7|41334|41314|41328.7|41308.7|2
1624265760000|2021-06-21 08:56:00|41334|41314|41331.2|41311.2|41334|41314|41326.5|41306.5|2
1624265770000|2021-06-21 08:56:10|41331.5|41311.5|41319.3|41299.3|41331.5|41311.5|41319.3|41299.3|9
1624265780000|2021-06-21 08:56:20|41321.5|41301.5|41333.5|41313.5|41333.5|41313.5|41321.5|41301.5|13
1624265790000|2021-06-21 08:56:30|41336.2|41316.2|41338.7|41318.7|41339|41319|41334.3|41314.3|14
1624265800000|2021-06-21 08:56:40|41339|41319|41338.7|41318.7|41339|41319|41338.5|41318.5|3
1624265810000|2021-06-21 08:56:50|41338.5|41318.5|41329|41309|41339|41319|41329|41309|5
1624265820000|2021-06-21 08:57:00|41328.7|41308.7|41312|41292|41328.7|41308.7|41312|41292|8
1624265830000|2021-06-21 08:57:10|41314.3|41294.3|41314.3|41294.3|41314.5|41294.5|41312|41292|5
1624265840000|2021-06-21 08:57:20|41313.7|41293.7|41308.7|41288.7|41313.7|41293.7|41308.5|41288.5|12
1624265850000|2021-06-21 08:57:30|41306.5|41286.5|41309|41289|41309|41289|41306.5|41286.5|5
1624265860000|2021-06-21 08:57:40|41309.3|41289.3|41323.7|41303.7|41323.7|41303.7|41309.3|41289.3|3
1624265870000|2021-06-21 08:57:50|41326.2|41306.2|41328.7|41308.7|41328.7|41308.7|41326.2|41306.2|3
1624265880000|2021-06-21 08:58:00|41328.5|41308.5|41326.2|41306.2|41328.7|41308.7|41326.2|41306.2|3
1624265890000|2021-06-21 08:58:10|41323.7|41303.7|41316.8|41296.8|41323.7|41303.7|41316.8|41296.8|3
1624265900000|2021-06-21 08:58:20|41316.5|41296.5|41318.7|41298.7|41318.7|41298.7|41316.2|41296.2|0
1624265910000|2021-06-21 08:58:30|41319|41299|41326.2|41306.2|41326.2|41306.2|41319|41299|3
1624265920000|2021-06-21 08:58:40|41326|41306|41328.7|41308.7|41328.7|41308.7|41323.7|41303.7|1
1624265930000|2021-06-21 08:58:50|41331.2|41311.2|41331.5|41311.5|41331.5|41311.5|41328.7|41308.7|5
1624265940000|2021-06-21 08:59:00|41333.7|41313.7|41331.2|41311.2|41334|41314|41331.2|41311.2|0
1624265950000|2021-06-21 08:59:10|41329|41309|41328.7|41308.7|41331.2|41311.2|41328.7|41308.7|4
1624265960000|2021-06-21 08:59:20|41328.5|41308.5|41326.2|41306.2|41328.5|41308.5|41326.2|41306.2|1
1624265970000|2021-06-21 08:59:30|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|41329|41309|3
1624265980000|2021-06-21 08:59:40|41331.5|41311.5|41333.5|41313.5|41333.7|41313.7|41331.2|41311.2|1
1624265990000|2021-06-21 08:59:50|41331.2|41311.2|41333.7|41313.7|41334|41314|41331.2|41311.2|1
1624266000000|2021-06-21 09:00:00|41328.7|41308.7|41323.7|41303.7|41328.7|41308.7|41323.7|41303.7|6
1624266010000|2021-06-21 09:00:10|41326.2|41306.2|41316.2|41296.2|41326.2|41306.2|41316.2|41296.2|4
1624266020000|2021-06-21 09:00:20|41318.7|41298.7|41316.2|41296.2|41318.7|41298.7|41316.2|41296.2|7
1624266030000|2021-06-21 09:00:30|41313.7|41293.7|41314|41294|41314|41294|41313.7|41293.7|0
1624266040000|2021-06-21 09:00:40|41316.2|41296.2|41321.2|41301.2|41321.2|41301.2|41316.2|41296.2|6
1624266050000|2021-06-21 09:00:50|41321.5|41301.5|41323.7|41303.7|41323.7|41303.7|41321.2|41301.2|2
1624266060000|2021-06-21 09:01:00|41326|41306|41323.7|41303.7|41326|41306|41321.5|41301.5|1
1624266070000|2021-06-21 09:01:10|41321.5|41301.5|41314.3|41294.3|41321.5|41301.5|41314.3|41294.3|2
1624266080000|2021-06-21 09:01:20|41314|41294|41308.7|41288.7|41316.5|41296.5|41308.7|41288.7|3
1624266090000|2021-06-21 09:01:30|41309|41289|41311.2|41291.2|41311.2|41291.2|41309|41289|0
1624266100000|2021-06-21 09:01:40|41316.2|41296.2|41321.5|41301.5|41321.5|41301.5|41316.2|41296.2|8
1624266110000|2021-06-21 09:01:50|41323.7|41303.7|41331.2|41311.2|41331.2|41311.2|41323.7|41303.7|1
1624266120000|2021-06-21 09:02:00|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41331.2|41311.2|3
1624266130000|2021-06-21 09:02:10|41331.2|41311.2|41323.7|41303.7|41331.2|41311.2|41323.7|41303.7|2
1624266140000|2021-06-21 09:02:20|41321.5|41301.5|41324|41304|41324|41304|41321.2|41301.2|12
1624266150000|2021-06-21 09:02:30|41326.2|41306.2|41329|41309|41329|41309|41326.2|41306.2|4
1624266160000|2021-06-21 09:02:40|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|41326.5|41306.5|2
1624266170000|2021-06-21 09:02:50|41331.5|41311.5|41336.2|41316.2|41336.2|41316.2|41331.2|41311.2|2
1624266180000|2021-06-21 09:03:00|41333.7|41313.7|41328.7|41308.7|41334|41314|41328.7|41308.7|2
1624266190000|2021-06-21 09:03:10|41323.7|41303.7|41321.2|41301.2|41323.7|41303.7|41316.8|41296.8|6
1624266200000|2021-06-21 09:03:20|41326.2|41306.2|41328.7|41308.7|41328.7|41308.7|41326.2|41306.2|6
1624266210000|2021-06-21 09:03:30|41329|41309|41328.7|41308.7|41331.2|41311.2|41328.7|41308.7|2
1624266220000|2021-06-21 09:03:40|41331|41311|41331.5|41311.5|41331.8|41311.8|41328.7|41308.7|3
1624266230000|2021-06-21 09:03:50|41331.2|41311.2|41336.2|41316.2|41340.7|41320.7|41329|41309|5
1624266240000|2021-06-21 09:04:00|41336.5|41316.5|41336.2|41316.2|41336.5|41316.5|41334|41314|4
1624266250000|2021-06-21 09:04:10|41344|41324|41343.7|41323.7|41344|41324|41341.5|41321.5|6
1624266260000|2021-06-21 09:04:20|41344|41324|41343.7|41323.7|41344.3|41324.3|41343.7|41323.7|2
1624266270000|2021-06-21 09:04:30|41343.5|41323.5|41351.2|41331.2|41351.2|41331.2|41343.5|41323.5|6
1624266280000|2021-06-21 09:04:40|41353.5|41333.5|41356.2|41336.2|41356.5|41336.5|41353.5|41333.5|9
1624266290000|2021-06-21 09:04:50|41353.7|41333.7|41356|41336|41356|41336|41353.7|41333.7|7
1624266300000|2021-06-21 09:05:00|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41351|41331|4
1624266310000|2021-06-21 09:05:10|||||||||3
1624266320000|2021-06-21 09:05:20|41356.2|41336.2|41348.7|41328.7|41359|41339|41348.7|41328.7|6
1624266330000|2021-06-21 09:05:30|41346.2|41326.2|41343.7|41323.7|41346.2|41326.2|41343.7|41323.7|5
1624266340000|2021-06-21 09:05:40|41344|41324|41343.7|41323.7|41346.2|41326.2|41341.5|41321.5|9
1624266350000|2021-06-21 09:05:50|41344|41324|41341.2|41321.2|41344|41324|41338.7|41318.7|3
1624266360000|2021-06-21 09:06:00|41341|41321|41333.7|41313.7|41341|41321|41333.7|41313.7|9
1624266370000|2021-06-21 09:06:10|41331.2|41311.2|41333.7|41313.7|41333.7|41313.7|41331.2|41311.2|1
1624266380000|2021-06-21 09:06:20|41333.5|41313.5|41331.2|41311.2|41333.5|41313.5|41331.2|41311.2|2
1624266390000|2021-06-21 09:06:30|41331.5|41311.5|41331|41311|41333.7|41313.7|41331|41311|10
1624266400000|2021-06-21 09:06:40|41330.7|41310.7|41336|41316|41336|41316|41328.5|41308.5|3
1624266410000|2021-06-21 09:06:50|41336.2|41316.2|41350.7|41330.7|41350.7|41330.7|41336.2|41316.2|1
1624266420000|2021-06-21 09:07:00|41348.5|41328.5|41348.5|41328.5|41353.2|41333.2|41348.5|41328.5|1
1624266430000|2021-06-21 09:07:10|41351|41331|41355.7|41335.7|41355.7|41335.7|41351|41331|0
1624266440000|2021-06-21 09:07:20|41353.5|41333.5|41353.2|41333.2|41355.7|41335.7|41353.2|41333.2|4
1624266450000|2021-06-21 09:07:30|41353.5|41333.5|41355.7|41335.7|41355.7|41335.7|41353.2|41333.2|1
1624266460000|2021-06-21 09:07:40|41350.7|41330.7|41348.2|41328.2|41350.7|41330.7|41345.7|41325.7|4
1624266470000|2021-06-21 09:07:50|41346|41326|41345.7|41325.7|41350.7|41330.7|41345.7|41325.7|4
1624266480000|2021-06-21 09:08:00|41338.7|41318.7|41343|41323|41343|41323|41336.5|41316.5|10
1624266490000|2021-06-21 09:08:10|41343.2|41323.2|41345.5|41325.5|41345.5|41325.5|41343.2|41323.2|0
1624266500000|2021-06-21 09:08:20|41345.7|41325.7|41353|41333|41353|41333|41345.7|41325.7|8
1624266510000|2021-06-21 09:08:30|41350.5|41330.5|41350.7|41330.7|41350.7|41330.7|41348.2|41328.2|4
1624266520000|2021-06-21 09:08:40|41345.7|41325.7|41348.2|41328.2|41348.2|41328.2|41345.7|41325.7|3
1624266530000|2021-06-21 09:08:50|41348.5|41328.5|41351|41331|41351|41331|41348.5|41328.5|2
1624266540000|2021-06-21 09:09:00|41351.2|41331.2|41358.2|41338.2|41358.2|41338.2|41351.2|41331.2|1
1624266550000|2021-06-21 09:09:10|41358.5|41338.5|41353.2|41333.2|41360.7|41340.7|41353.2|41333.2|2
1624266570000|2021-06-21 09:09:30|41353|41333|41350.7|41330.7|41353|41333|41348.2|41328.2|8
1624266580000|2021-06-21 09:09:40|41348.2|41328.2|41343.5|41323.5|41350.7|41330.7|41343.5|41323.5|3
1624266590000|2021-06-21 09:09:50|41343.2|41323.2|41343.2|41323.2|41343.2|41323.2|41343.2|41323.2|1
1624266600000|2021-06-21 09:10:00|41343.5|41323.5|41343.5|41323.5|41345.7|41325.7|41343.2|41323.2|4
1624266610000|2021-06-21 09:10:10|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41341|41321|2
1624266630000|2021-06-21 09:10:30|41346|41326|41345.7|41325.7|41346|41326|41345.7|41325.7|7
1624266650000|2021-06-21 09:10:50|41346|41326|41350.7|41330.7|41350.7|41330.7|41346|41326|4
1624266660000|2021-06-21 09:11:00|41353.5|41333.5|41355.7|41335.7|41355.7|41335.7|41353.5|41333.5|8
1624266670000|2021-06-21 09:11:10|41358.2|41338.2|41358.2|41338.2|41358.2|41338.2|41358.2|41338.2|3
1624266680000|2021-06-21 09:11:20|41360.7|41340.7|41348|41328|41360.7|41340.7|41348|41328|10
1624266690000|2021-06-21 09:11:30|41345.7|41325.7|41343.2|41323.2|41345.7|41325.7|41341|41321|5
1624266700000|2021-06-21 09:11:40|41343.5|41323.5|41340.7|41320.7|41345.7|41325.7|41338.5|41318.5|4
1624266720000|2021-06-21 09:12:00|41341|41321|41366.2|41346.2|41366.2|41346.2|41341|41321|11
1624266730000|2021-06-21 09:12:10|41366|41346|41363.5|41343.5|41368.5|41348.5|41363.2|41343.2|13
1624266740000|2021-06-21 09:12:20|41363.2|41343.2|41365.7|41345.7|41365.7|41345.7|41363.2|41343.2|3
1624266750000|2021-06-21 09:12:30|41366|41346|41383.2|41363.2|41383.2|41363.2|41366|41346|6
1624266760000|2021-06-21 09:12:40|41385.7|41365.7|41383.2|41363.2|41390.5|41370.5|41383.2|41363.2|19
1624266770000|2021-06-21 09:12:50|41383|41363|41380.7|41360.7|41383.2|41363.2|41378.2|41358.2|4
1624266780000|2021-06-21 09:13:00|41380.5|41360.5|41353.2|41333.2|41380.5|41360.5|41353|41333|15
1624266790000|2021-06-21 09:13:10|41351|41331|41358.2|41338.2|41358.2|41338.2|41351|41331|5
1624266800000|2021-06-21 09:13:20|41360.7|41340.7|41375.7|41355.7|41376|41356|41360.7|41340.7|7
1624266810000|2021-06-21 09:13:30|41378.5|41358.5|41385.7|41365.7|41385.7|41365.7|41378.5|41358.5|2
1624266820000|2021-06-21 09:13:40|41388.2|41368.2|41388.2|41368.2|41388.2|41368.2|41383.2|41363.2|16
1624266830000|2021-06-21 09:13:50|41385.7|41365.7|41388.2|41368.2|41388.2|41368.2|41385.7|41365.7|0
1624266840000|2021-06-21 09:14:00|41386|41366|41381.2|41361.2|41388.2|41368.2|41381.2|41361.2|10
1624266850000|2021-06-21 09:14:10|41379|41359|41381|41361|41381|41361|41376|41356|5
1624266860000|2021-06-21 09:14:20|41381.2|41361.2|41383.5|41363.5|41383.7|41363.7|41381.2|41361.2|0
1624266870000|2021-06-21 09:14:30|41383.2|41363.2|41374|41354|41383.2|41363.2|41371.2|41351.2|8
1624266880000|2021-06-21 09:14:40|41376.2|41356.2|41363.7|41343.7|41378.5|41358.5|41363.7|41343.7|9
1624266890000|2021-06-21 09:14:50|41366|41346|41358.5|41338.5|41366|41346|41358.5|41338.5|7
1624266900000|2021-06-21 09:15:00|41358.2|41338.2|41373.5|41353.5|41373.5|41353.5|41358.2|41338.2|18
1624266910000|2021-06-21 09:15:10|41376|41356|41378.5|41358.5|41380.7|41360.7|41376|41356|5
1624266920000|2021-06-21 09:15:20|41383.2|41363.2|41385.7|41365.7|41385.7|41365.7|41381|41361|8
1624266930000|2021-06-21 09:15:30|41383.5|41363.5|41385.7|41365.7|41385.7|41365.7|41383.2|41363.2|0
1624266940000|2021-06-21 09:15:40|41383.5|41363.5|41378.2|41358.2|41383.5|41363.5|41378.2|41358.2|3
1624266950000|2021-06-21 09:15:50|41376|41356|41376|41356|41378.2|41358.2|41376|41356|2
1624266960000|2021-06-21 09:16:00|41378.2|41358.2|41381|41361|41381|41361|41376|41356|10
1624266970000|2021-06-21 09:16:10|41376|41356|41373.5|41353.5|41378.2|41358.2|41373.2|41353.2|4
1624266980000|2021-06-21 09:16:20|41375.7|41355.7|41378.2|41358.2|41378.2|41358.2|41373.2|41353.2|3
1624266990000|2021-06-21 09:16:30|41378.5|41358.5|41383.5|41363.5|41383.5|41363.5|41378.2|41358.2|13
1624267000000|2021-06-21 09:16:40|41383.7|41363.7|41385.7|41365.7|41390.7|41370.7|41383.5|41363.5|7
1624267010000|2021-06-21 09:16:50|41386|41366|41383.2|41363.2|41386|41366|41383.2|41363.2|0
1624267020000|2021-06-21 09:17:00|41381|41361|41388.2|41368.2|41390.7|41370.7|41381|41361|5
1624267030000|2021-06-21 09:17:10|41388.5|41368.5|41388.2|41368.2|41390.7|41370.7|41385.7|41365.7|5
1624267040000|2021-06-21 09:17:20|41388|41368|41378.5|41358.5|41388.2|41368.2|41378.2|41358.2|6
1624267050000|2021-06-21 09:17:30|41380.7|41360.7|41381|41361|41381|41361|41380.7|41360.7|2
1624267060000|2021-06-21 09:17:40|41380.7|41360.7|41373.5|41353.5|41380.7|41360.7|41373.5|41353.5|9
1624267070000|2021-06-21 09:17:50|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|41370.7|41350.7|4
1624267080000|2021-06-21 09:18:00|41371|41351|41370.7|41350.7|41373.5|41353.5|41370.7|41350.7|1
1624267090000|2021-06-21 09:18:10|41368.2|41348.2|41368.2|41348.2|41370.7|41350.7|41368.2|41348.2|3
1624267100000|2021-06-21 09:18:20|41361.2|41341.2|41361|41341|41363.5|41343.5|41361|41341|8
1624267110000|2021-06-21 09:18:30|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|2
1624267120000|2021-06-21 09:18:40|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|4
1624267130000|2021-06-21 09:18:50|41351|41331|41350.7|41330.7|41351|41331|41348.5|41328.5|8
1624267140000|2021-06-21 09:19:00|41348.2|41328.2|41350.7|41330.7|41353.2|41333.2|41348.2|41328.2|9
1624267150000|2021-06-21 09:19:10|41348.2|41328.2|41348.2|41328.2|41350.7|41330.7|41348.2|41328.2|3
1624267160000|2021-06-21 09:19:20|41348.5|41328.5|41356|41336|41356|41336|41348.5|41328.5|8
1624267170000|2021-06-21 09:19:30|41355.7|41335.7|41353.2|41333.2|41358.2|41338.2|41353.2|41333.2|9
1624267180000|2021-06-21 09:19:40|41353|41333|41358.2|41338.2|41358.2|41338.2|41348.5|41328.5|4
1624267190000|2021-06-21 09:19:50|41361|41341|41360.7|41340.7|41361|41341|41360.7|41340.7|2
1624267200000|2021-06-21 09:20:00|41358.5|41338.5|41360.7|41340.7|41360.7|41340.7|41358.5|41338.5|1
1624267210000|2021-06-21 09:20:10|41356|41336|41356|41336|41356|41336|41356|41336|1
1624267220000|2021-06-21 09:20:20|41358.5|41338.5|41363.2|41343.2|41363.2|41343.2|41358.5|41338.5|6
1624267230000|2021-06-21 09:20:30|41368.2|41348.2|41373|41353|41373|41353|41368.2|41348.2|6
1624267240000|2021-06-21 09:20:40|41373.2|41353.2|41373.2|41353.2|41373.7|41353.7|41373.2|41353.2|3
1624267250000|2021-06-21 09:20:50|41371|41351|41370.7|41350.7|41371|41351|41370.7|41350.7|3
1624267260000|2021-06-21 09:21:00|41368.2|41348.2|41371|41351|41371|41351|41368.2|41348.2|1
1624267270000|2021-06-21 09:21:10|41371.2|41351.2|41371|41351|41371.2|41351.2|41371|41351|2
1624267280000|2021-06-21 09:21:20|41371.2|41351.2|41373.5|41353.5|41373.5|41353.5|41371.2|41351.2|1
1624267290000|2021-06-21 09:21:30|41375.7|41355.7|41375.7|41355.7|41375.7|41355.7|41375.7|41355.7|0
1624267300000|2021-06-21 09:21:40|41378|41358|41373.2|41353.2|41378|41358|41373.2|41353.2|8
1624267310000|2021-06-21 09:21:50|41370.7|41350.7|41358.2|41338.2|41373.2|41353.2|41358.2|41338.2|9
1624267320000|2021-06-21 09:22:00|41358|41338|41358.2|41338.2|41358.2|41338.2|41355.7|41335.7|2
1624267330000|2021-06-21 09:22:10|41356|41336|41353.2|41333.2|41356|41336|41353|41333|8
1624267340000|2021-06-21 09:22:20|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|1
1624267350000|2021-06-21 09:22:30|41358.2|41338.2|41368.2|41348.2|41368.2|41348.2|41358.2|41338.2|3
1624267360000|2021-06-21 09:22:40|41366|41346|41368.5|41348.5|41368.5|41348.5|41365.7|41345.7|0
1624267370000|2021-06-21 09:22:50|41368.2|41348.2|41370.7|41350.7|41370.7|41350.7|41368.2|41348.2|5
1624267380000|2021-06-21 09:23:00|41371|41351|41373.2|41353.2|41373.5|41353.5|41370.7|41350.7|7
1624267390000|2021-06-21 09:23:10|41375.5|41355.5|41373.5|41353.5|41375.7|41355.7|41373.5|41353.5|2
1624267400000|2021-06-21 09:23:20|41373.2|41353.2|41375.7|41355.7|41375.7|41355.7|41373.2|41353.2|0
1624267410000|2021-06-21 09:23:30|41375.5|41355.5|41375.7|41355.7|41375.7|41355.7|41373.2|41353.2|2
1624267420000|2021-06-21 09:23:40|41375.5|41355.5|41383.2|41363.2|41383.2|41363.2|41371|41351|8
1624267430000|2021-06-21 09:23:50|41383.5|41363.5|41383.8|41363.8|41390.7|41370.7|41383.5|41363.5|7
1624267440000|2021-06-21 09:24:00|41384|41364|41378.8|41358.8|41384|41364|41376.5|41356.5|5
1624267450000|2021-06-21 09:24:10|41378.5|41358.5|41376|41356|41378.5|41358.5|41375.7|41355.7|2
1624267460000|2021-06-21 09:24:20|41375.7|41355.7|41376.3|41356.3|41378.5|41358.5|41373.8|41353.8|1
1624267470000|2021-06-21 09:24:30|41378.5|41358.5|41380.7|41360.7|41380.7|41360.7|41376|41356|2
1624267480000|2021-06-21 09:24:40|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|1
1624267490000|2021-06-21 09:24:50|41378.2|41358.2|41383.2|41363.2|41383.2|41363.2|41378.2|41358.2|20
1624267500000|2021-06-21 09:25:00|41381|41361|41380.7|41360.7|41381|41361|41378.5|41358.5|1
1624267510000|2021-06-21 09:25:10|41378.5|41358.5|41383.2|41363.2|41383.2|41363.2|41376|41356|12
1624267520000|2021-06-21 09:25:20|41383.5|41363.5|41388.2|41368.2|41390.5|41370.5|41383.5|41363.5|3
1624267530000|2021-06-21 09:25:30|41390.7|41370.7|41396|41376|41396|41376|41390.7|41370.7|4
1624267540000|2021-06-21 09:25:40|41398.2|41378.2|41396|41376|41398.8|41378.8|41396|41376|9
1624267550000|2021-06-21 09:25:50|41398.2|41378.2|41396|41376|41398.2|41378.2|41396|41376|3
1624267560000|2021-06-21 09:26:00|41395.7|41375.7|41393.5|41373.5|41396|41376|41393.5|41373.5|0
1624267570000|2021-06-21 09:26:10|41396|41376|41396|41376|41396|41376|41393.5|41373.5|3
1624267580000|2021-06-21 09:26:20|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|0
1624267590000|2021-06-21 09:26:30|41396|41376|41395.7|41375.7|41398.5|41378.5|41395.7|41375.7|2
1624267610000|2021-06-21 09:26:50|41396.3|41376.3|41398.5|41378.5|41398.8|41378.8|41396.3|41376.3|36
1624267620000|2021-06-21 09:27:00|41396|41376|41393.2|41373.2|41396|41376|41390.7|41370.7|4
1624267630000|2021-06-21 09:27:10|41391|41371|41393.2|41373.2|41393.2|41373.2|41390.7|41370.7|2
1624267640000|2021-06-21 09:27:20|41390.7|41370.7|41393.2|41373.2|41393.2|41373.2|41390.7|41370.7|2
1624267650000|2021-06-21 09:27:30|41393.5|41373.5|41390.7|41370.7|41393.5|41373.5|41390.7|41370.7|6
1624267660000|2021-06-21 09:27:40|41393.2|41373.2|41391|41371|41393.2|41373.2|41391|41371|5
1624267670000|2021-06-21 09:27:50|41393.2|41373.2|41393.5|41373.5|41395.7|41375.7|41390.7|41370.7|2
1624267680000|2021-06-21 09:28:00|41395.7|41375.7|41396|41376|41396|41376|41393.2|41373.2|6
1624267690000|2021-06-21 09:28:10|41398.2|41378.2|41400.7|41380.7|41400.7|41380.7|41398.2|41378.2|2
1624267700000|2021-06-21 09:28:20|41405.7|41385.7|41406|41386|41411|41391|41405.7|41385.7|24
1624267710000|2021-06-21 09:28:30|41405.7|41385.7|41396|41376|41405.7|41385.7|41396|41376|5
1624267720000|2021-06-21 09:28:40|41398.2|41378.2|41400.7|41380.7|41400.7|41380.7|41398.2|41378.2|2
1624267730000|2021-06-21 09:28:50|41398.5|41378.5|41398.2|41378.2|41400.7|41380.7|41396|41376|5
1624267740000|2021-06-21 09:29:00|41396|41376|41395.7|41375.7|41400.7|41380.7|41395.7|41375.7|1
1624267750000|2021-06-21 09:29:10|41393.2|41373.2|41398.2|41378.2|41398.2|41378.2|41393.2|41373.2|9
1624267760000|2021-06-21 09:29:20|||||||||1
1624267770000|2021-06-21 09:29:30|41400.7|41380.7|41401|41381|41401|41381|41398.2|41378.2|2
1624267780000|2021-06-21 09:29:40|41400.7|41380.7|41405.7|41385.7|41405.7|41385.7|41400.7|41380.7|2
1624267790000|2021-06-21 09:29:50|41403|41383|41403.2|41383.2|41405.7|41385.7|41403|41383|6
1624267800000|2021-06-21 09:30:00|41401|41381|41385.7|41365.7|41403.2|41383.2|41385.7|41365.7|6
1624267810000|2021-06-21 09:30:10|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|7
1624267830000|2021-06-21 09:30:30|41386|41366|41383.5|41363.5|41386|41366|41383.2|41363.2|4
1624267840000|2021-06-21 09:30:40|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|41383.2|41363.2|2
1624267860000|2021-06-21 09:31:00|41385.5|41365.5|41380.7|41360.7|41385.5|41365.5|41378.5|41358.5|16
1624267870000|2021-06-21 09:31:10|41381|41361|41390.7|41370.7|41390.7|41370.7|41381|41361|9
1624267880000|2021-06-21 09:31:20|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|4
1624267890000|2021-06-21 09:31:30|41390.7|41370.7|41388.2|41368.2|41390.7|41370.7|41386|41366|3
1624267900000|2021-06-21 09:31:40|41385.7|41365.7|41383.2|41363.2|41387.7|41367.7|41383.2|41363.2|2
1624267910000|2021-06-21 09:31:50|41383.5|41363.5|41383.2|41363.2|41385.7|41365.7|41383.2|41363.2|1
1624267920000|2021-06-21 09:32:00|41383.5|41363.5|41386|41366|41386|41366|41383.2|41363.2|7
1624267930000|2021-06-21 09:32:10|41385.7|41365.7|41388|41368|41390.5|41370.5|41383.5|41363.5|242
1624267940000|2021-06-21 09:32:20|41383|41363|41387.7|41367.7|41387.7|41367.7|41382.7|41362.7|1
1624267950000|2021-06-21 09:32:30|41385.2|41365.2|41385.5|41365.5|41385.5|41365.5|41385.2|41365.2|3
1624267970000|2021-06-21 09:32:50|41385.2|41365.2|41385.5|41365.5|41385.5|41365.5|41385.2|41365.2|1
1624267980000|2021-06-21 09:33:00|41382.7|41362.7|41390.2|41370.2|41390.2|41370.2|41382.7|41362.7|7
1624267990000|2021-06-21 09:33:10|41390|41370|41385.5|41365.5|41390.2|41370.2|41383.2|41363.2|8
1624268000000|2021-06-21 09:33:20|41388|41368|41385.5|41365.5|41388|41368|41385.5|41365.5|7
1624268010000|2021-06-21 09:33:30|41387.7|41367.7|41390.2|41370.2|41390.2|41370.2|41387.7|41367.7|4
1624268020000|2021-06-21 09:33:40|41390|41370|41387.5|41367.5|41390|41370|41387.5|41367.5|0
1624268030000|2021-06-21 09:33:50|41385.2|41365.2|41383|41363|41385.2|41365.2|41382.7|41362.7|4
1624268040000|2021-06-21 09:34:00|41385.2|41365.2|41373|41353|41385.2|41365.2|41370.7|41350.7|13
1624268050000|2021-06-21 09:34:10|41370.5|41350.5|41367.5|41347.5|41372.7|41352.7|41365.2|41345.2|15
1624268060000|2021-06-21 09:34:20|41365.2|41345.2|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|3
1624268070000|2021-06-21 09:34:30|41363|41343|41358|41338|41363|41343|41358|41338|7
1624268080000|2021-06-21 09:34:40|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|2
1624268090000|2021-06-21 09:34:50|41357.7|41337.7|41352.5|41332.5|41360.2|41340.2|41352.5|41332.5|17
1624268100000|2021-06-21 09:35:00|41350|41330|41352.5|41332.5|41352.5|41332.5|41350|41330|4
1624268110000|2021-06-21 09:35:10|41352.7|41332.7|41352.5|41332.5|41355|41335|41352.5|41332.5|5
1624268120000|2021-06-21 09:35:20|41352.7|41332.7|41357.7|41337.7|41357.7|41337.7|41352.7|41332.7|4
1624268130000|2021-06-21 09:35:30|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|2
1624268140000|2021-06-21 09:35:40|41358|41338|41355.2|41335.2|41360.2|41340.2|41355|41335|4
1624268150000|2021-06-21 09:35:50|41352.7|41332.7|41355.2|41335.2|41355.2|41335.2|41352.7|41332.7|6
1624268160000|2021-06-21 09:36:00|41353|41333|41353|41333|41360.2|41340.2|41353|41333|4
1624268170000|2021-06-21 09:36:10|41355.2|41335.2|41347.7|41327.7|41355.2|41335.2|41345.5|41325.5|8
1624268180000|2021-06-21 09:36:20|41348|41328|41348|41328|41350.2|41330.2|41347.7|41327.7|8
1624268190000|2021-06-21 09:36:30|41350.2|41330.2|41357.7|41337.7|41357.7|41337.7|41347.7|41327.7|4
1624268200000|2021-06-21 09:36:40|41355.2|41335.2|41365.5|41345.5|41365.5|41345.5|41355.2|41335.2|8
1624268210000|2021-06-21 09:36:50|41367.7|41347.7|41377.7|41357.7|41377.7|41357.7|41367.7|41347.7|5
1624268220000|2021-06-21 09:37:00|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|4
1624268230000|2021-06-21 09:37:10|41380.7|41360.7|41383|41363|41383|41363|41380.5|41360.5|10
1624268240000|2021-06-21 09:37:20|41385.2|41365.2|41382.7|41362.7|41385.2|41365.2|41382.7|41362.7|4
1624268250000|2021-06-21 09:37:30|41382.5|41362.5|41380.2|41360.2|41382.5|41362.5|41377.7|41357.7|2
1624268260000|2021-06-21 09:37:40|41380.5|41360.5|41382.7|41362.7|41382.7|41362.7|41380.5|41360.5|1
1624268270000|2021-06-21 09:37:50|41380.2|41360.2|41380.2|41360.2|41382.7|41362.7|41380.2|41360.2|0
1624268280000|2021-06-21 09:38:00|41378|41358|41362.7|41342.7|41380.2|41360.2|41362.7|41342.7|6
1624268290000|2021-06-21 09:38:10|41357.7|41337.7|41350.2|41330.2|41357.7|41337.7|41350.2|41330.2|4
1624268300000|2021-06-21 09:38:20|41348|41328|41352.7|41332.7|41352.7|41332.7|41345.2|41325.2|5
1624268310000|2021-06-21 09:38:30|41350.2|41330.2|41352.7|41332.7|41352.7|41332.7|41350.2|41330.2|0
1624268320000|2021-06-21 09:38:40|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|2
1624268330000|2021-06-21 09:38:50|41347.5|41327.5|41345.5|41325.5|41350.2|41330.2|41345.2|41325.2|2
1624268340000|2021-06-21 09:39:00|41347.7|41327.7|41347.7|41327.7|41350.2|41330.2|41347.5|41327.5|6
1624268350000|2021-06-21 09:39:10|41350.2|41330.2|41363|41343|41363|41343|41347.7|41327.7|5
1624268360000|2021-06-21 09:39:20|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|2
1624268370000|2021-06-21 09:39:30|41365.5|41345.5|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|1
1624268380000|2021-06-21 09:39:40|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|5
1624268400000|2021-06-21 09:40:00|41357.7|41337.7|41352.7|41332.7|41357.7|41337.7|41352.7|41332.7|11
1624268410000|2021-06-21 09:40:10|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|2
1624268420000|2021-06-21 09:40:20|41355.5|41335.5|41362.7|41342.7|41362.7|41342.7|41355.5|41335.5|5
1624268430000|2021-06-21 09:40:30|41363|41343|41365.2|41345.2|41365.2|41345.2|41363|41343|1
1624268440000|2021-06-21 09:40:40|41365|41345|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|3
1624268450000|2021-06-21 09:40:50|41360.5|41340.5|41365.2|41345.2|41365.2|41345.2|41360.5|41340.5|0
1624268460000|2021-06-21 09:41:00|41365|41345|41363|41343|41365|41345|41362.7|41342.7|5
1624268470000|2021-06-21 09:41:10|41365.2|41345.2|41370|41350|41370|41350|41365.2|41345.2|1
1624268480000|2021-06-21 09:41:20|41367.5|41347.5|41370|41350|41370|41350|41367.5|41347.5|0
1624268490000|2021-06-21 09:41:30|41367.5|41347.5|41370.2|41350.2|41370.2|41350.2|41367.5|41347.5|2
1624268500000|2021-06-21 09:41:40|41367.7|41347.7|41370.2|41350.2|41370.2|41350.2|41367.7|41347.7|2
1624268520000|2021-06-21 09:42:00|41367.7|41347.7|41360.2|41340.2|41367.7|41347.7|41360.2|41340.2|3
1624268530000|2021-06-21 09:42:10|||||||||1
1624268540000|2021-06-21 09:42:20|41357.7|41337.7|41355.2|41335.2|41357.7|41337.7|41355.2|41335.2|1
1624268550000|2021-06-21 09:42:30|41352.7|41332.7|41355.2|41335.2|41355.2|41335.2|41352.7|41332.7|4
1624268560000|2021-06-21 09:42:40|41352.7|41332.7|41360.2|41340.2|41360.2|41340.2|41352.7|41332.7|5
1624268570000|2021-06-21 09:42:50|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41360.2|41340.2|2
1624268580000|2021-06-21 09:43:00|41364.7|41344.7|41360.2|41340.2|41364.7|41344.7|41360.2|41340.2|0
1624268590000|2021-06-21 09:43:10|||||||||1
1624268600000|2021-06-21 09:43:20|41357.5|41337.5|41360.2|41340.2|41360.2|41340.2|41357.5|41337.5|3
1624268610000|2021-06-21 09:43:30|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|0
1624268620000|2021-06-21 09:43:40|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|2
1624268630000|2021-06-21 09:43:50|41367.7|41347.7|41372.7|41352.7|41372.7|41352.7|41367.7|41347.7|1
1624268640000|2021-06-21 09:44:00|41375.5|41355.5|41380|41360|41380.5|41360.5|41375.5|41355.5|13
1624268650000|2021-06-21 09:44:10|41377.7|41357.7|41380.2|41360.2|41380.2|41360.2|41375.5|41355.5|0
1624268660000|2021-06-21 09:44:20|41380.5|41360.5|41387.5|41367.5|41387.5|41367.5|41380.5|41360.5|3
1624268670000|2021-06-21 09:44:30|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|1
1624268680000|2021-06-21 09:44:40|41387.5|41367.5|41382.7|41362.7|41387.5|41367.5|41382.7|41362.7|1
1624268690000|2021-06-21 09:44:50|41383|41363|41382.7|41362.7|41385.2|41365.2|41380.5|41360.5|3
1624268700000|2021-06-21 09:45:00|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|1
1624268710000|2021-06-21 09:45:10|41382.5|41362.5|41383|41363|41383|41363|41382.5|41362.5|4
1624268720000|2021-06-21 09:45:20|41385.5|41365.5|41390.5|41370.5|41390.5|41370.5|41385.5|41365.5|6
1624268730000|2021-06-21 09:45:30|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|2
1624268740000|2021-06-21 09:45:40|41395.2|41375.2|41398|41378|41398|41378|41395.2|41375.2|1
1624268750000|2021-06-21 09:45:50|41398.2|41378.2|41403|41383|41403|41383|41398.2|41378.2|5
1624268760000|2021-06-21 09:46:00|41405.5|41385.5|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|2
1624268770000|2021-06-21 09:46:10|41407.7|41387.7|41410.2|41390.2|41410.2|41390.2|41405.2|41385.2|2
1624268780000|2021-06-21 09:46:20|41407.7|41387.7|41415.2|41395.2|41417.7|41397.7|41407.7|41387.7|10
1624268790000|2021-06-21 09:46:30|41413|41393|41415.7|41395.7|41417.7|41397.7|41413|41393|0
1624268800000|2021-06-21 09:46:40|41413|41393|41408|41388|41415.5|41395.5|41408|41388|9
1624268810000|2021-06-21 09:46:50|41405.5|41385.5|41408|41388|41408|41388|41405.5|41385.5|1
1624268830000|2021-06-21 09:47:10|41407.7|41387.7|41410.5|41390.5|41410.7|41390.7|41407.7|41387.7|2
1624268840000|2021-06-21 09:47:20|41410.7|41390.7|41413|41393|41413|41393|41410.7|41390.7|0
1624268850000|2021-06-21 09:47:30|41422.7|41402.7|41435.2|41415.2|41438|41418|41422.7|41402.7|29
1624268860000|2021-06-21 09:47:40|41435|41415|41428.2|41408.2|41435|41415|41428|41408|5
1624268870000|2021-06-21 09:47:50|41430.5|41410.5|41432.7|41412.7|41433|41413|41428|41408|3
1624268880000|2021-06-21 09:48:00|41433|41413|41423|41403|41433|41413|41420.5|41400.5|12
1624268890000|2021-06-21 09:48:10|41425.2|41405.2|41433|41413|41433|41413|41425.2|41405.2|7
1624268900000|2021-06-21 09:48:20|41433.2|41413.2|41435.2|41415.2|41435.5|41415.5|41433.2|41413.2|34
1624268910000|2021-06-21 09:48:30|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|6
1624268920000|2021-06-21 09:48:40|41427.7|41407.7|41425.2|41405.2|41428|41408|41425.2|41405.2|4
1624268930000|2021-06-21 09:48:50|41425|41405|41422.7|41402.7|41425|41405|41422.7|41402.7|2
1624268940000|2021-06-21 09:49:00|41420.2|41400.2|41417.7|41397.7|41420.2|41400.2|41415.5|41395.5|7
1624268950000|2021-06-21 09:49:10|41415.2|41395.2|41417.7|41397.7|41417.7|41397.7|41415.2|41395.2|6
1624268960000|2021-06-21 09:49:20|41420.2|41400.2|41418|41398|41420.2|41400.2|41418|41398|5
1624268970000|2021-06-21 09:49:30|41420.2|41400.2|41417.7|41397.7|41420.2|41400.2|41417.7|41397.7|1
1624268980000|2021-06-21 09:49:40|41420.2|41400.2|41420.2|41400.2|41420.2|41400.2|41417.7|41397.7|1
1624268990000|2021-06-21 09:49:50|||||||||1
1624269000000|2021-06-21 09:50:00|41420.5|41400.5|41432.7|41412.7|41432.7|41412.7|41420.5|41400.5|3
1624269010000|2021-06-21 09:50:10|41433|41413|41437.7|41417.7|41437.7|41417.7|41433|41413|4
1624269020000|2021-06-21 09:50:20|41438|41418|41442.7|41422.7|41442.7|41422.7|41438|41418|2
1624269030000|2021-06-21 09:50:30|41445.2|41425.2|41455.2|41435.2|41455.2|41435.2|41445.2|41425.2|23
1624269040000|2021-06-21 09:50:40|41457.7|41437.7|41462.7|41442.7|41462.7|41442.7|41455.2|41435.2|10
1624269050000|2021-06-21 09:50:50|41463|41443|41467.7|41447.7|41468|41448|41463|41443|16
1624269060000|2021-06-21 09:51:00|41465.2|41445.2|41463|41443|41465.2|41445.2|41458|41438|18
1624269070000|2021-06-21 09:51:10|41482.5|41462.5|41482.7|41462.7|41483|41463|41480.5|41460.5|27
1624269080000|2021-06-21 09:51:20|41485.2|41465.2|41473|41453|41485.2|41465.2|41470.7|41450.7|6
1624269090000|2021-06-21 09:51:30|41472.7|41452.7|41468|41448|41475.2|41455.2|41468|41448|6
1624269100000|2021-06-21 09:51:40|41462.5|41442.5|41467.7|41447.7|41467.7|41447.7|41457.7|41437.7|15
1624269110000|2021-06-21 09:51:50|41470|41450|41470.5|41450.5|41475.2|41455.2|41467.7|41447.7|29
1624269120000|2021-06-21 09:52:00|41468.2|41448.2|41470.2|41450.2|41470.2|41450.2|41463|41443|23
1624269130000|2021-06-21 09:52:10|41468|41448|41457.7|41437.7|41468|41448|41457.7|41437.7|6
1624269140000|2021-06-21 09:52:20|41458|41438|41452.7|41432.7|41458|41438|41452.7|41432.7|11
1624269150000|2021-06-21 09:52:30|41455|41435|41460.5|41440.5|41460.5|41440.5|41455|41435|5
1624269160000|2021-06-21 09:52:40|41460.2|41440.2|41465|41445|41465|41445|41458|41438|2
1624269170000|2021-06-21 09:52:50|41465.2|41445.2|41463|41443|41467.7|41447.7|41463|41443|7
1624269180000|2021-06-21 09:53:00|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|4
1624269190000|2021-06-21 09:53:10|41472.7|41452.7|41490.2|41470.2|41490.2|41470.2|41472.7|41452.7|26
1624269200000|2021-06-21 09:53:20|41492.5|41472.5|41492.7|41472.7|41493|41473|41490.2|41470.2|13
1624269210000|2021-06-21 09:53:30|41493|41473|41485.2|41465.2|41493|41473|41485.2|41465.2|6
1624269220000|2021-06-21 09:53:40|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|2
1624269230000|2021-06-21 09:53:50|||||||||6
1624269240000|2021-06-21 09:54:00|41483.3|41463.3|41490.2|41470.2|41490.2|41470.2|41483.3|41463.3|13
1624269250000|2021-06-21 09:54:10|41495.5|41475.5|41510.2|41490.2|41510.2|41490.2|41495.5|41475.5|55
1624269260000|2021-06-21 09:54:20|41512.7|41492.7|41512.7|41492.7|41522.5|41502.5|41512.7|41492.7|26
1624269270000|2021-06-21 09:54:30|41508.3|41488.3|41502.7|41482.7|41510.5|41490.5|41502.7|41482.7|13
1624269280000|2021-06-21 09:54:40|41502.5|41482.5|41498|41478|41502.7|41482.7|41498|41478|2
1624269290000|2021-06-21 09:54:50|41493|41473|41493|41473|41493|41473|41492.7|41472.7|3
1624269300000|2021-06-21 09:55:00|41497.7|41477.7|41493.3|41473.3|41497.7|41477.7|41492.7|41472.7|6
1624269310000|2021-06-21 09:55:10|41495.5|41475.5|41497.7|41477.7|41497.7|41477.7|41495.5|41475.5|0
1624269320000|2021-06-21 09:55:20|41495.2|41475.2|41495.2|41475.2|41497.7|41477.7|41495.2|41475.2|3
1624269330000|2021-06-21 09:55:30|41493|41473|41507.7|41487.7|41512.7|41492.7|41490.8|41470.8|7
1624269340000|2021-06-21 09:55:40|41510.2|41490.2|41510.2|41490.2|41510.2|41490.2|41507.7|41487.7|1
1624269350000|2021-06-21 09:55:50|||||||||3
1624269360000|2021-06-21 09:56:00|41507.7|41487.7|41502.7|41482.7|41507.7|41487.7|41502.7|41482.7|6
1624269370000|2021-06-21 09:56:10|41500.2|41480.2|41482.7|41462.7|41500.2|41480.2|41482.7|41462.7|10
1624269380000|2021-06-21 09:56:20|41480.2|41460.2|41472.7|41452.7|41480.2|41460.2|41463|41443|15
1624269390000|2021-06-21 09:56:30|41470.5|41450.5|41472.7|41452.7|41472.7|41452.7|41470.5|41450.5|2
1624269400000|2021-06-21 09:56:40|41470|41450|41458|41438|41470|41450|41458|41438|3
1624269410000|2021-06-21 09:56:50|41455.8|41435.8|41453|41433|41455.8|41435.8|41453|41433|4
1624269420000|2021-06-21 09:57:00|41453.3|41433.3|41460.8|41440.8|41460.8|41440.8|41453.3|41433.3|2
1624269430000|2021-06-21 09:57:10|41461|41441|41465.5|41445.5|41465.5|41445.5|41461|41441|1
1624269440000|2021-06-21 09:57:20|41467.7|41447.7|41467.7|41447.7|41468|41448|41467.7|41447.7|2
1624269450000|2021-06-21 09:57:30|41465.5|41445.5|41468|41448|41468.3|41448.3|41465.5|41445.5|0
1624269460000|2021-06-21 09:57:40|41468.3|41448.3|41480.5|41460.5|41482.7|41462.7|41468.3|41448.3|1
1624269470000|2021-06-21 09:57:50|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41478|41458|0
1624269480000|2021-06-21 09:58:00|41478|41458|41458|41438|41478|41458|41458|41438|16
1624269490000|2021-06-21 09:58:10|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|1
1624269500000|2021-06-21 09:58:20|41453.3|41433.3|41457.7|41437.7|41457.7|41437.7|41453|41433|12
1624269510000|2021-06-21 09:58:30|41458|41438|41460.2|41440.2|41460.2|41440.2|41455.8|41435.8|5
1624269520000|2021-06-21 09:58:40|41465.2|41445.2|41458.3|41438.3|41465.5|41445.5|41458.3|41438.3|7
1624269530000|2021-06-21 09:58:50|41460.5|41440.5|41458|41438|41460.5|41440.5|41458|41438|13
1624269540000|2021-06-21 09:59:00|41462.7|41442.7|41473|41453|41473|41453|41462.7|41442.7|12
1624269550000|2021-06-21 09:59:10|41475.5|41455.5|41478.3|41458.3|41480.5|41460.5|41475.5|41455.5|3
1624269560000|2021-06-21 09:59:20|41480.5|41460.5|41475.8|41455.8|41483|41463|41475.8|41455.8|3
1624269570000|2021-06-21 09:59:30|41475.5|41455.5|41473.3|41453.3|41478|41458|41473.3|41453.3|4
1624269580000|2021-06-21 09:59:40|41478|41458|41473|41453|41478|41458|41473|41453|4
1624269590000|2021-06-21 09:59:50|41473.3|41453.3|41482.7|41462.7|41482.7|41462.7|41473.3|41453.3|5
1624269600000|2021-06-21 10:00:00|41478.3|41458.3|41482.7|41462.7|41482.7|41462.7|41476|41456|13
1624269610000|2021-06-21 10:00:10|41478.3|41458.3|41483|41463|41483|41463|41478.3|41458.3|11
1624269620000|2021-06-21 10:00:20|41485.5|41465.5|41490.5|41470.5|41493|41473|41485.5|41465.5|6
1624269630000|2021-06-21 10:00:30|41490.8|41470.8|41485.5|41465.5|41490.8|41470.8|41483.3|41463.3|4
1624269640000|2021-06-21 10:00:40|41485.2|41465.2|41485.5|41465.5|41488.3|41468.3|41483|41463|4
1624269650000|2021-06-21 10:00:50|41485.8|41465.8|41481|41461|41486|41466|41481|41461|2
1624269660000|2021-06-21 10:01:00|41480.8|41460.8|41480.2|41460.2|41480.8|41460.8|41473.3|41453.3|7
1624269670000|2021-06-21 10:01:10|41477.7|41457.7|41485.5|41465.5|41488|41468|41475.8|41455.8|10
1624269680000|2021-06-21 10:01:20|41485.2|41465.2|41483|41463|41485.2|41465.2|41483|41463|3
1624269690000|2021-06-21 10:01:30|41485.5|41465.5|41490.5|41470.5|41490.5|41470.5|41483.3|41463.3|6
1624269700000|2021-06-21 10:01:40|41483|41463|41483|41463|41487.7|41467.7|41478.5|41458.5|2
1624269710000|2021-06-21 10:01:50|41483.3|41463.3|41480.8|41460.8|41483.3|41463.3|41480.8|41460.8|1
1624269720000|2021-06-21 10:02:00|41483|41463|41480.8|41460.8|41483.3|41463.3|41480.8|41460.8|3
1624269730000|2021-06-21 10:02:10|41483|41463|41485.5|41465.5|41485.5|41465.5|41480.8|41460.8|1
1624269740000|2021-06-21 10:02:20|41485.2|41465.2|41507.7|41487.7|41507.7|41487.7|41485.2|41465.2|7
1624269750000|2021-06-21 10:02:30|41505.5|41485.5|41513.3|41493.3|41513.3|41493.3|41505.5|41485.5|4
1624269760000|2021-06-21 10:02:40|41515.5|41495.5|41515.8|41495.8|41515.8|41495.8|41515.5|41495.5|3
1624269770000|2021-06-21 10:02:50|41515.5|41495.5|41513|41493|41515.5|41495.5|41513|41493|4
1624269780000|2021-06-21 10:03:00|41512.7|41492.7|41490.8|41470.8|41512.7|41492.7|41490.8|41470.8|7
1624269790000|2021-06-21 10:03:10|41490.5|41470.5|41478.5|41458.5|41490.5|41470.5|41478.5|41458.5|8
1624269800000|2021-06-21 10:03:20|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|41478.3|41458.3|3
1624269810000|2021-06-21 10:03:30|41480.5|41460.5|41483|41463|41485.5|41465.5|41478.3|41458.3|3
1624269820000|2021-06-21 10:03:40|41480.8|41460.8|41483|41463|41483|41463|41480.8|41460.8|5
1624269830000|2021-06-21 10:03:50|41480.8|41460.8|41483.3|41463.3|41483.3|41463.3|41480.8|41460.8|5
1624269840000|2021-06-21 10:04:00|41483.5|41463.5|41488.3|41468.3|41493|41473|41483.5|41463.5|8
1624269850000|2021-06-21 10:04:10|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41485.8|41465.8|2
1624269860000|2021-06-21 10:04:20|41495.5|41475.5|41508.3|41488.3|41508.3|41488.3|41495.5|41475.5|7
1624269870000|2021-06-21 10:04:30|41503.3|41483.3|41498.5|41478.5|41503.3|41483.3|41498.5|41478.5|6
1624269880000|2021-06-21 10:04:40|41500.8|41480.8|41488|41468|41503|41483|41488|41468|7
1624269890000|2021-06-21 10:04:50|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|2
1624269900000|2021-06-21 10:05:00|41485.8|41465.8|41503.3|41483.3|41503.3|41483.3|41485.8|41465.8|1
1624269910000|2021-06-21 10:05:10|41505.5|41485.5|41500.8|41480.8|41505.5|41485.5|41500.8|41480.8|2
1624269920000|2021-06-21 10:05:20|41503|41483|41503|41483|41503|41483|41498|41478|3
1624269930000|2021-06-21 10:05:30|41502.7|41482.7|41518.3|41498.3|41520.8|41500.8|41502.7|41482.7|3
1624269940000|2021-06-21 10:05:40|41520.5|41500.5|41498.3|41478.3|41522.7|41502.7|41498.3|41478.3|15
1624269950000|2021-06-21 10:05:50|41495.8|41475.8|41493.3|41473.3|41495.8|41475.8|41493.3|41473.3|5
1624269960000|2021-06-21 10:06:00|41493|41473|41490.2|41470.2|41493|41473|41490.2|41470.2|0
1624269970000|2021-06-21 10:06:10|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|0
1624269980000|2021-06-21 10:06:20|41488|41468|41465.8|41445.8|41488|41468|41465.8|41445.8|13
1624269990000|2021-06-21 10:06:30|41465.5|41445.5|41465.8|41445.8|41465.8|41445.8|41463|41443|7
1624270000000|2021-06-21 10:06:40|41465.5|41445.5|41465.8|41445.8|41465.8|41445.8|41461|41441|10
1624270010000|2021-06-21 10:06:50|41463.5|41443.5|41463|41443|41466|41446|41461.3|41441.3|3
1624270020000|2021-06-21 10:07:00|41460.8|41440.8|41473.3|41453.3|41475.5|41455.5|41460.8|41440.8|14
1624270030000|2021-06-21 10:07:10|41473.5|41453.5|41473.3|41453.3|41473.5|41453.5|41473.3|41453.3|2
1624270040000|2021-06-21 10:07:20|41473|41453|41465.8|41445.8|41475.8|41455.8|41465.5|41445.5|3
1624270050000|2021-06-21 10:07:30|41465.5|41445.5|41465.8|41445.8|41465.8|41445.8|41463.3|41443.3|6
1624270060000|2021-06-21 10:07:40|||||||||3
1624270070000|2021-06-21 10:07:50|41468|41448|41467.7|41447.7|41468|41448|41465.5|41445.5|1
1624270080000|2021-06-21 10:08:00|41468|41448|41468.3|41448.3|41468.3|41448.3|41468|41448|4
1624270090000|2021-06-21 10:08:10|41473|41453|41473.3|41453.3|41473.3|41453.3|41473|41453|5
1624270100000|2021-06-21 10:08:20|41470.8|41450.8|41488|41468|41488|41468|41470.8|41450.8|5
1624270110000|2021-06-21 10:08:30|41485.8|41465.8|41478.3|41458.3|41485.8|41465.8|41478.3|41458.3|4
1624270120000|2021-06-21 10:08:40|41475.8|41455.8|41470.8|41450.8|41475.8|41455.8|41470.8|41450.8|4
1624270130000|2021-06-21 10:08:50|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|1
1624270140000|2021-06-21 10:09:00|41473.5|41453.5|41481|41461|41481|41461|41473.5|41453.5|4
1624270150000|2021-06-21 10:09:10|41483.3|41463.3|41475.8|41455.8|41483.3|41463.3|41475.8|41455.8|1
1624270160000|2021-06-21 10:09:20|41478.3|41458.3|41473.3|41453.3|41478.3|41458.3|41473.3|41453.3|3
1624270170000|2021-06-21 10:09:30|41473.5|41453.5|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|0
1624270180000|2021-06-21 10:09:40|41473.5|41453.5|41470.8|41450.8|41475.8|41455.8|41470.8|41450.8|1
1624270190000|2021-06-21 10:09:50|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|3
1624270200000|2021-06-21 10:10:00|41466|41446|41466|41446|41466|41446|41466|41446|4
1624270210000|2021-06-21 10:10:10|41465.8|41445.8|41470.8|41450.8|41473.3|41453.3|41463.5|41443.5|4
1624270220000|2021-06-21 10:10:20|41473|41453|41473.3|41453.3|41473.3|41453.3|41473|41453|0
1624270230000|2021-06-21 10:10:30|41471|41451|41468|41448|41471|41451|41468|41448|7
1624270250000|2021-06-21 10:10:50|||||||||1
1624270260000|2021-06-21 10:11:00|41463.5|41443.5|41468.3|41448.3|41468.3|41448.3|41463.5|41443.5|0
1624270270000|2021-06-21 10:11:10|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|0
1624270280000|2021-06-21 10:11:20|41463|41443|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|2
1624270290000|2021-06-21 10:11:30|41463|41443|41460.8|41440.8|41463.3|41443.3|41460.8|41440.8|0
1624270300000|2021-06-21 10:11:40|41463.3|41443.3|41465.8|41445.8|41465.8|41445.8|41463.3|41443.3|16
1624270310000|2021-06-21 10:11:50|41465.2|41445.2|41463.3|41443.3|41465.2|41445.2|41460.8|41440.8|1
1624270320000|2021-06-21 10:12:00|41463|41443|41460.8|41440.8|41463.3|41443.3|41460.8|41440.8|1
1624270330000|2021-06-21 10:12:10|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|2
1624270340000|2021-06-21 10:12:20|41455.2|41435.2|41448.3|41428.3|41455.2|41435.2|41448|41428|11
1624270350000|2021-06-21 10:12:30|41448|41428|41450.8|41430.8|41450.8|41430.8|41445.8|41425.8|4
1624270360000|2021-06-21 10:12:40|||||||||2
1624270370000|2021-06-21 10:12:50|41446|41426|41448.3|41428.3|41448.3|41428.3|41446|41426|1
1624270380000|2021-06-21 10:13:00|41448|41428|41453.3|41433.3|41453.3|41433.3|41445.8|41425.8|10
1624270390000|2021-06-21 10:13:10|41450.8|41430.8|41438.3|41418.3|41450.8|41430.8|41438.3|41418.3|9
1624270400000|2021-06-21 10:13:20|41435.8|41415.8|41430.8|41410.8|41435.8|41415.8|41428.3|41408.3|12
1624270410000|2021-06-21 10:13:30|41428.3|41408.3|41423.3|41403.3|41428.3|41408.3|41423.3|41403.3|11
1624270420000|2021-06-21 10:13:40|41423|41403|41420.8|41400.8|41423|41403|41420.8|41400.8|2
1624270430000|2021-06-21 10:13:50|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41423|41403|4
1624270440000|2021-06-21 10:14:00|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|1
1624270450000|2021-06-21 10:14:10|41428.3|41408.3|41430.8|41410.8|41430.8|41410.8|41428|41408|5
1624270460000|2021-06-21 10:14:20|41426|41406|41428.3|41408.3|41430.8|41410.8|41426|41406|6
1624270470000|2021-06-21 10:14:30|41426|41406|41418.3|41398.3|41426|41406|41418.3|41398.3|7
1624270480000|2021-06-21 10:14:40|41415.8|41395.8|41418.3|41398.3|41418.3|41398.3|41415.8|41395.8|14
1624270490000|2021-06-21 10:14:50|41425.5|41405.5|41433.3|41413.3|41433.3|41413.3|41425.5|41405.5|5
1624270500000|2021-06-21 10:15:00|41435.8|41415.8|41443.5|41423.5|41443.5|41423.5|41435.8|41415.8|7
1624270510000|2021-06-21 10:15:10|41443.8|41423.8|41440.8|41420.8|41448|41428|41440.8|41420.8|12
1624270520000|2021-06-21 10:15:20|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|1
1624270530000|2021-06-21 10:15:30|||||||||1
1624270540000|2021-06-21 10:15:40|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|4
1624270550000|2021-06-21 10:15:50|||||||||1
1624270560000|2021-06-21 10:16:00|41433.5|41413.5|41433.3|41413.3|41433.5|41413.5|41433.3|41413.3|1
1624270580000|2021-06-21 10:16:20|41430.8|41410.8|41430.5|41410.5|41430.8|41410.8|41430.5|41410.5|4
1624270590000|2021-06-21 10:16:30|41428|41408|41430.5|41410.5|41430.5|41410.5|41428|41408|4
1624270600000|2021-06-21 10:16:40|41430.8|41410.8|41438|41418|41438.3|41418.3|41428.3|41408.3|4
1624270610000|2021-06-21 10:16:50|41435.8|41415.8|41433.3|41413.3|41435.8|41415.8|41433.3|41413.3|1
1624270620000|2021-06-21 10:17:00|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|3
1624270630000|2021-06-21 10:17:10|41438|41418|41438.3|41418.3|41438.3|41418.3|41435.8|41415.8|4
1624270640000|2021-06-21 10:17:20|41440.8|41420.8|41440.5|41420.5|41440.8|41420.8|41438|41418|1
1624270650000|2021-06-21 10:17:30|41438.3|41418.3|41438.3|41418.3|41438.5|41418.5|41436|41416|1
1624270660000|2021-06-21 10:17:40|41438.5|41418.5|41435.8|41415.8|41438.5|41418.5|41435.8|41415.8|2
1624270670000|2021-06-21 10:17:50|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438|41418|1
1624270680000|2021-06-21 10:18:00|41435.8|41415.8|41428|41408|41435.8|41415.8|41428|41408|3
1624270690000|2021-06-21 10:18:10|41425.8|41405.8|41423.5|41403.5|41425.8|41405.8|41423.5|41403.5|0
1624270700000|2021-06-21 10:18:20|41421|41401|41420.8|41400.8|41421|41401|41420.8|41400.8|4
1624270710000|2021-06-21 10:18:30|41418.5|41398.5|41413.3|41393.3|41418.5|41398.5|41410.8|41390.8|4
1624270720000|2021-06-21 10:18:40|41415.8|41395.8|41413.3|41393.3|41415.8|41395.8|41413.3|41393.3|0
1624270730000|2021-06-21 10:18:50|41410.8|41390.8|41415.8|41395.8|41415.8|41395.8|41410.8|41390.8|2
1624270740000|2021-06-21 10:19:00|41415.5|41395.5|41415.8|41395.8|41415.8|41395.8|41413.3|41393.3|4
1624270750000|2021-06-21 10:19:10|41418|41398|41418|41398|41418|41398|41418|41398|0
1624270760000|2021-06-21 10:19:20|||||||||1
1624270770000|2021-06-21 10:19:30|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|41415.5|41395.5|6
1624270780000|2021-06-21 10:19:40|41415.5|41395.5|41413.3|41393.3|41415.5|41395.5|41413.3|41393.3|1
1624270800000|2021-06-21 10:20:00|41415.8|41395.8|41398|41378|41415.8|41395.8|41398|41378|37
1624270810000|2021-06-21 10:20:10|41400.5|41380.5|41400.8|41380.8|41403.3|41383.3|41398|41378|15
1624270820000|2021-06-21 10:20:20|41395.8|41375.8|41385.8|41365.8|41395.8|41375.8|41380.5|41360.5|17
1624270830000|2021-06-21 10:20:30|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|41385.8|41365.8|4
1624270840000|2021-06-21 10:20:40|41388.5|41368.5|41395.8|41375.8|41395.8|41375.8|41388.5|41368.5|4
1624270860000|2021-06-21 10:21:00|41396|41376|41390.5|41370.5|41396|41376|41390.5|41370.5|5
1624270870000|2021-06-21 10:21:10|41390.8|41370.8|41383.3|41363.3|41390.8|41370.8|41380.8|41360.8|4
1624270880000|2021-06-21 10:21:20|||||||||3
1624270890000|2021-06-21 10:21:30|||||||||5
1624270900000|2021-06-21 10:21:40|41385.8|41365.8|41390.8|41370.8|41390.8|41370.8|41385.8|41365.8|5
1624270910000|2021-06-21 10:21:50|41395.3|41375.3|41398.3|41378.3|41398.3|41378.3|41395.3|41375.3|6
1624270920000|2021-06-21 10:22:00|41400.5|41380.5|41395.5|41375.5|41400.5|41380.5|41395.5|41375.5|6
1624270930000|2021-06-21 10:22:10|41393.3|41373.3|41398|41378|41398|41378|41393.3|41373.3|0
1624270940000|2021-06-21 10:22:20|41393.3|41373.3|41395.8|41375.8|41395.8|41375.8|41393.3|41373.3|4
1624270950000|2021-06-21 10:22:30|41398|41378|41403|41383|41403|41383|41395.8|41375.8|6
1624270960000|2021-06-21 10:22:40|41400.5|41380.5|41398.3|41378.3|41400.8|41380.8|41398.3|41378.3|5
1624270970000|2021-06-21 10:22:50|||||||||3
1624270980000|2021-06-21 10:23:00|41400.8|41380.8|41395.8|41375.8|41400.8|41380.8|41395.8|41375.8|1
1624270990000|2021-06-21 10:23:10|41398.3|41378.3|41403.3|41383.3|41403.3|41383.3|41395.8|41375.8|1
1624271000000|2021-06-21 10:23:20|41408|41388|41413|41393|41413|41393|41408|41388|0
1624271010000|2021-06-21 10:23:30|41415.3|41395.3|41415.3|41395.3|41415.3|41395.3|41415.3|41395.3|0
1624271020000|2021-06-21 10:23:40|41413|41393|41413|41393|41413|41393|41413|41393|0
1624271030000|2021-06-21 10:23:50|41410.8|41390.8|41413.3|41393.3|41413.3|41393.3|41410.8|41390.8|6
1624271040000|2021-06-21 10:24:00|41413|41393|41410.8|41390.8|41413|41393|41410.8|41390.8|1
1624271050000|2021-06-21 10:24:10|41408.5|41388.5|41408.5|41388.5|41410.8|41390.8|41408.5|41388.5|0
1624271060000|2021-06-21 10:24:20|41408.3|41388.3|41408.3|41388.3|41408.3|41388.3|41403.5|41383.5|1
1624271070000|2021-06-21 10:24:30|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41403.3|41383.3|5
1624271080000|2021-06-21 10:24:40|41406|41386|41408|41388|41408|41388|41405.8|41385.8|3
1624271090000|2021-06-21 10:24:50|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41403.5|41383.5|4
1624271100000|2021-06-21 10:25:00|41403.3|41383.3|41403.3|41383.3|41408|41388|41403|41383|7
1624271110000|2021-06-21 10:25:10|41403.5|41383.5|41405.8|41385.8|41405.8|41385.8|41403.5|41383.5|1
1624271120000|2021-06-21 10:25:20|41403.5|41383.5|41405.8|41385.8|41405.8|41385.8|41403.3|41383.3|2
1624271130000|2021-06-21 10:25:30|41406|41386|41405.8|41385.8|41406|41386|41405.8|41385.8|8
1624271140000|2021-06-21 10:25:40|||||||||3
1624271150000|2021-06-21 10:25:50|||||||||1
1624271160000|2021-06-21 10:26:00|41408|41388|41403.3|41383.3|41408|41388|41403.3|41383.3|5
1624271170000|2021-06-21 10:26:10|41398.3|41378.3|41393.5|41373.5|41398.3|41378.3|41393.5|41373.5|1
1624271180000|2021-06-21 10:26:20|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|2
1624271190000|2021-06-21 10:26:30|41395.5|41375.5|41398.3|41378.3|41398.3|41378.3|41395.5|41375.5|1
1624271200000|2021-06-21 10:26:40|41400.8|41380.8|41403|41383|41403.3|41383.3|41400.8|41380.8|5
1624271210000|2021-06-21 10:26:50|41400.8|41380.8|41398|41378|41403|41383|41395.8|41375.8|1
1624271220000|2021-06-21 10:27:00|41397.8|41377.8|41390.5|41370.5|41397.8|41377.8|41390.5|41370.5|3
1624271230000|2021-06-21 10:27:10|41390.3|41370.3|41385.5|41365.5|41390.3|41370.3|41385.5|41365.5|4
1624271240000|2021-06-21 10:27:20|41383.3|41363.3|41380.8|41360.8|41383.3|41363.3|41380.8|41360.8|2
1624271250000|2021-06-21 10:27:30|41381|41361|41378.5|41358.5|41381|41361|41378.5|41358.5|1
1624271260000|2021-06-21 10:27:40|41378.3|41358.3|41383.3|41363.3|41385.3|41365.3|41378.3|41358.3|4
1624271270000|2021-06-21 10:27:50|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|0
1624271280000|2021-06-21 10:28:00|41385.3|41365.3|41388|41368|41388|41368|41383.3|41363.3|4
1624271290000|2021-06-21 10:28:10|41388.3|41368.3|41393|41373|41393|41373|41388.3|41368.3|3
1624271300000|2021-06-21 10:28:20|41392.8|41372.8|41388|41368|41392.8|41372.8|41388|41368|2
1624271320000|2021-06-21 10:28:40|||||||||1
1624271330000|2021-06-21 10:28:50|41388.3|41368.3|41388|41368|41388.3|41368.3|41388|41368|6
1624271340000|2021-06-21 10:29:00|41387.8|41367.8|41388|41368|41388|41368|41387.8|41367.8|1
1624271350000|2021-06-21 10:29:10|41385.8|41365.8|41388.3|41368.3|41388.3|41368.3|41385.8|41365.8|0
1624271360000|2021-06-21 10:29:20|41390.8|41370.8|41388|41368|41390.8|41370.8|41388|41368|1
1624271370000|2021-06-21 10:29:30|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|1
1624271380000|2021-06-21 10:29:40|41388|41368|41385.8|41365.8|41388|41368|41385.8|41365.8|2
1624271390000|2021-06-21 10:29:50|41380.8|41360.8|41380.5|41360.5|41380.8|41360.8|41380.5|41360.5|5
1624271400000|2021-06-21 10:30:00|41380.8|41360.8|41378|41358|41380.8|41360.8|41373.5|41353.5|5
1624271410000|2021-06-21 10:30:10|41378.3|41358.3|41380.8|41360.8|41380.8|41360.8|41378.3|41358.3|3
1624271430000|2021-06-21 10:30:30|41381|41361|41385.5|41365.5|41385.5|41365.5|41381|41361|5
1624271440000|2021-06-21 10:30:40|41385.8|41365.8|41385.5|41365.5|41385.8|41365.8|41385.5|41365.5|1
1624271450000|2021-06-21 10:30:50|41386|41366|41400.8|41380.8|41401.3|41381.3|41386|41366|8
1624271460000|2021-06-21 10:31:00|41400.5|41380.5|41388.3|41368.3|41400.5|41380.5|41383.5|41363.5|14
1624271470000|2021-06-21 10:31:10|41388.5|41368.5|41388|41368|41390.8|41370.8|41388|41368|6
1624271480000|2021-06-21 10:31:20|41388.3|41368.3|41385.8|41365.8|41388.3|41368.3|41385.8|41365.8|1
1624271490000|2021-06-21 10:31:30|41383.3|41363.3|41385.8|41365.8|41385.8|41365.8|41383.3|41363.3|1
1624271500000|2021-06-21 10:31:40|41385.5|41365.5|41393.5|41373.5|41393.5|41373.5|41383.3|41363.3|6
1624271510000|2021-06-21 10:31:50|41398.3|41378.3|41403|41383|41403.5|41383.5|41398.3|41378.3|4
1624271520000|2021-06-21 10:32:00|41398.5|41378.5|41400.5|41380.5|41403|41383|41398.3|41378.3|3
1624271530000|2021-06-21 10:32:10|41398.3|41378.3|41393.5|41373.5|41398.3|41378.3|41393.5|41373.5|0
1624271540000|2021-06-21 10:32:20|41393|41373|41388|41368|41393|41373|41388|41368|3
1624271550000|2021-06-21 10:32:30|41385.8|41365.8|41388.3|41368.3|41388.3|41368.3|41385.8|41365.8|5
1624271560000|2021-06-21 10:32:40|41388|41368|41388|41368|41388.3|41368.3|41388|41368|1
1624271570000|2021-06-21 10:32:50|41385.5|41365.5|41385.5|41365.5|41385.8|41365.8|41383.3|41363.3|3
1624271580000|2021-06-21 10:33:00|41380.8|41360.8|41383|41363|41383|41363|41380.8|41360.8|1
1624271590000|2021-06-21 10:33:10|41383.3|41363.3|41383|41363|41383.5|41363.5|41380.5|41360.5|4
1624271600000|2021-06-21 10:33:20|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|3
1624271610000|2021-06-21 10:33:30|41383|41363|41383|41363|41383|41363|41382.8|41362.8|1
1624271620000|2021-06-21 10:33:40|41382.8|41362.8|41385.5|41365.5|41385.5|41365.5|41382.8|41362.8|3
1624271630000|2021-06-21 10:33:50|41388|41368|41393|41373|41393|41373|41388|41368|3
1624271640000|2021-06-21 10:34:00|41398|41378|41400.3|41380.3|41400.3|41380.3|41398|41378|2
1624271650000|2021-06-21 10:34:10|41398|41378|41400.3|41380.3|41400.3|41380.3|41398|41378|7
1624271660000|2021-06-21 10:34:20|41402.8|41382.8|41405|41385|41405|41385|41402.8|41382.8|0
1624271670000|2021-06-21 10:34:30|41402.8|41382.8|41403|41383|41405.3|41385.3|41402.8|41382.8|2
1624271680000|2021-06-21 10:34:40|41402.8|41382.8|41403|41383|41403|41383|41402.8|41382.8|0
1624271690000|2021-06-21 10:34:50|41402.8|41382.8|41398|41378|41402.8|41382.8|41398|41378|3
1624271700000|2021-06-21 10:35:00|41395.8|41375.8|41395.3|41375.3|41395.8|41375.8|41395.3|41375.3|4
1624271710000|2021-06-21 10:35:10|41397.5|41377.5|41400.3|41380.3|41400.3|41380.3|41395.3|41375.3|2
1624271720000|2021-06-21 10:35:20|41400.5|41380.5|41400.8|41380.8|41401|41381|41400.5|41380.5|1
1624271730000|2021-06-21 10:35:30|41403|41383|41403.3|41383.3|41403.3|41383.3|41400.8|41380.8|1
1624271740000|2021-06-21 10:35:40|41403|41383|41398.3|41378.3|41403|41383|41398.3|41378.3|7
1624271750000|2021-06-21 10:35:50|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|1
1624271760000|2021-06-21 10:36:00|41400.8|41380.8|41393|41373|41403|41383|41393|41373|4
1624271770000|2021-06-21 10:36:10|41393.3|41373.3|41395.3|41375.3|41395.3|41375.3|41390.8|41370.8|2
1624271780000|2021-06-21 10:36:20|41393|41373|41393|41373|41395.5|41375.5|41390.5|41370.5|4
1624271790000|2021-06-21 10:36:30|41390.5|41370.5|41390.5|41370.5|41393|41373|41390.5|41370.5|1
1624271800000|2021-06-21 10:36:40|41388.3|41368.3|41388|41368|41388.3|41368.3|41385.8|41365.8|0
1624271810000|2021-06-21 10:36:50|41385.8|41365.8|41385.5|41365.5|41388.3|41368.3|41385.5|41365.5|1
1624271820000|2021-06-21 10:37:00|41383|41363|41383|41363|41385.5|41365.5|41383|41363|0
1624271830000|2021-06-21 10:37:10|41380.5|41360.5|41377.8|41357.8|41380.5|41360.5|41375.3|41355.3|4
1624271840000|2021-06-21 10:37:20|41377.5|41357.5|41370.8|41350.8|41377.8|41357.8|41370.8|41350.8|6
1624271850000|2021-06-21 10:37:30|41375.3|41355.3|41377.8|41357.8|41377.8|41357.8|41373|41353|4
1624271860000|2021-06-21 10:37:40|41377.5|41357.5|41373|41353|41377.5|41357.5|41373|41353|0
1624271870000|2021-06-21 10:37:50|41372.8|41352.8|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|5
1624271880000|2021-06-21 10:38:00|41373|41353|41372.8|41352.8|41375.3|41355.3|41372.8|41352.8|3
1624271890000|2021-06-21 10:38:10|41373|41353|41373|41353|41375.3|41355.3|41370.5|41350.5|6
1624271900000|2021-06-21 10:38:20|41373.3|41353.3|41382.8|41362.8|41385.3|41365.3|41373.3|41353.3|6
1624271910000|2021-06-21 10:38:30|41385|41365|41385.3|41365.3|41385.3|41365.3|41380.5|41360.5|1
1624271930000|2021-06-21 10:38:50|41385.5|41365.5|41385.8|41365.8|41385.8|41365.8|41385.5|41365.5|8
1624271940000|2021-06-21 10:39:00|41385.3|41365.3|41402.8|41382.8|41402.8|41382.8|41385.3|41365.3|12
1624271960000|2021-06-21 10:39:20|41400|41380|41395.3|41375.3|41400|41380|41395.3|41375.3|1
1624271980000|2021-06-21 10:39:40|41397.8|41377.8|41400.3|41380.3|41400.3|41380.3|41397.8|41377.8|1
1624271990000|2021-06-21 10:39:50|41398|41378|41398|41378|41398|41378|41398|41378|3
1624272000000|2021-06-21 10:40:00|41397.8|41377.8|41395|41375|41397.8|41377.8|41395|41375|3
1624272010000|2021-06-21 10:40:10|41395.3|41375.3|41395.5|41375.5|41395.5|41375.5|41395|41375|1
1624272020000|2021-06-21 10:40:20|41397.8|41377.8|41400.3|41380.3|41402.5|41382.5|41397.8|41377.8|2
1624272030000|2021-06-21 10:40:30|41400.5|41380.5|41403|41383|41405.3|41385.3|41400.3|41380.3|2
1624272040000|2021-06-21 10:40:40|41400.5|41380.5|41403|41383|41405.3|41385.3|41400.5|41380.5|5
1624272050000|2021-06-21 10:40:50|41405.3|41385.3|41405.3|41385.3|41405.3|41385.3|41403|41383|0
1624272060000|2021-06-21 10:41:00|41405.5|41385.5|41412.8|41392.8|41415|41395|41405.3|41385.3|16
1624272070000|2021-06-21 10:41:10|41413|41393|41415.8|41395.8|41415.8|41395.8|41413|41393|1
1624272080000|2021-06-21 10:41:20|41413.5|41393.5|41417.8|41397.8|41425.3|41405.3|41413.5|41393.5|5
1624272090000|2021-06-21 10:41:30|41415.5|41395.5|41415.8|41395.8|41415.8|41395.8|41415.5|41395.5|3
1624272100000|2021-06-21 10:41:40|41415.5|41395.5|41415.5|41395.5|41415.8|41395.8|41415.5|41395.5|4
1624272110000|2021-06-21 10:41:50|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|41415.5|41395.5|1
1624272120000|2021-06-21 10:42:00|41418|41398|41427.8|41407.8|41427.8|41407.8|41418|41398|7
1624272130000|2021-06-21 10:42:10|41428|41408|41427.8|41407.8|41430.5|41410.5|41427.8|41407.8|7
1624272140000|2021-06-21 10:42:20|41425.3|41405.3|41428|41408|41428|41408|41425.3|41405.3|4
1624272150000|2021-06-21 10:42:30|41430.3|41410.3|41433|41413|41433|41413|41430.3|41410.3|3
1624272160000|2021-06-21 10:42:40|41433.3|41413.3|41432.8|41412.8|41435.5|41415.5|41432.8|41412.8|1
1624272170000|2021-06-21 10:42:50|41433|41413|41428|41408|41433|41413|41428|41408|5
1624272180000|2021-06-21 10:43:00|41425.5|41405.5|41425.5|41405.5|41427.8|41407.8|41423|41403|3
1624272190000|2021-06-21 10:43:10|41425.3|41405.3|41420.8|41400.8|41425.5|41405.5|41420.8|41400.8|0
1624272200000|2021-06-21 10:43:20|||||||||1
1624272210000|2021-06-21 10:43:30|41418.3|41398.3|41416|41396|41418.3|41398.3|41413.8|41393.8|4
1624272220000|2021-06-21 10:43:40|41413.8|41393.8|41418|41398|41418.3|41398.3|41413.8|41393.8|0
1624272230000|2021-06-21 10:43:50|41418.3|41398.3|41418.3|41398.3|41418.3|41398.3|41418.3|41398.3|0
1624272240000|2021-06-21 10:44:00|41422.8|41402.8|41418|41398|41422.8|41402.8|41418|41398|9
1624272250000|2021-06-21 10:44:10|41417.8|41397.8|41418|41398|41420.3|41400.3|41417.8|41397.8|1
1624272260000|2021-06-21 10:44:20|41417.8|41397.8|41418|41398|41418|41398|41417.8|41397.8|1
1624272270000|2021-06-21 10:44:30|41415.5|41395.5|41417.8|41397.8|41417.8|41397.8|41415.5|41395.5|3
1624272280000|2021-06-21 10:44:40|41415.5|41395.5|41413.3|41393.3|41415.5|41395.5|41413.3|41393.3|0
1624272290000|2021-06-21 10:44:50|41415.5|41395.5|41415.5|41395.5|41415.5|41395.5|41415.5|41395.5|29
1624272300000|2021-06-21 10:45:00|41415.3|41395.3|41418|41398|41418|41398|41413|41393|2
1624272310000|2021-06-21 10:45:10|41417.5|41397.5|41413|41393|41417.5|41397.5|41413|41393|3
1624272320000|2021-06-21 10:45:20|||||||||6
1624272330000|2021-06-21 10:45:30|41413.3|41393.3|41418|41398|41418|41398|41413.3|41393.3|3
1624272340000|2021-06-21 10:45:40|41420.3|41400.3|41418|41398|41420.3|41400.3|41418|41398|0
1624272350000|2021-06-21 10:45:50|41420.3|41400.3|41420.5|41400.5|41420.5|41400.5|41418|41398|4
1624272360000|2021-06-21 10:46:00|41420.8|41400.8|41415.8|41395.8|41420.8|41400.8|41415.8|41395.8|13
1624272370000|2021-06-21 10:46:10|41418|41398|41418|41398|41418|41398|41418|41398|3
1624272380000|2021-06-21 10:46:20|41417.8|41397.8|41415.3|41395.3|41418|41398|41415.3|41395.3|2
1624272390000|2021-06-21 10:46:30|41413|41393|41412.8|41392.8|41420.3|41400.3|41412.8|41392.8|13
1624272400000|2021-06-21 10:46:40|41410.5|41390.5|41405.5|41385.5|41410.5|41390.5|41405.5|41385.5|0
1624272410000|2021-06-21 10:46:50|41405.8|41385.8|41408|41388|41408|41388|41405.5|41385.5|2
1624272420000|2021-06-21 10:47:00|41410.3|41390.3|41425.8|41405.8|41425.8|41405.8|41410.3|41390.3|4
1624272430000|2021-06-21 10:47:10|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|3
1624272440000|2021-06-21 10:47:20|41427.8|41407.8|41425.5|41405.5|41427.8|41407.8|41425.5|41405.5|2
1624272450000|2021-06-21 10:47:30|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|1
1624272460000|2021-06-21 10:47:40|41420.3|41400.3|41412.8|41392.8|41420.3|41400.3|41412.8|41392.8|4
1624272470000|2021-06-21 10:47:50|41413|41393|41413|41393|41413|41393|41408|41388|9
1624272480000|2021-06-21 10:48:00|41412.8|41392.8|41412.8|41392.8|41413|41393|41412.8|41392.8|3
1624272490000|2021-06-21 10:48:10|41410.5|41390.5|41410.3|41390.3|41410.5|41390.5|41408|41388|2
1624272500000|2021-06-21 10:48:20|41418|41398|41418|41398|41423|41403|41418|41398|2
1624272510000|2021-06-21 10:48:30|41420.3|41400.3|41415.5|41395.5|41420.5|41400.5|41415.5|41395.5|2
1624272520000|2021-06-21 10:48:40|41415.3|41395.3|41415.3|41395.3|41415.3|41395.3|41415.3|41395.3|0
1624272530000|2021-06-21 10:48:50|41410.8|41390.8|41410.3|41390.3|41410.8|41390.8|41408.3|41388.3|2
1624272540000|2021-06-21 10:49:00|41408|41388|41408|41388|41410.5|41390.5|41408|41388|3
1624272550000|2021-06-21 10:49:10|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|0
1624272560000|2021-06-21 10:49:20|41408|41388|41410.8|41390.8|41410.8|41390.8|41405.8|41385.8|3
1624272570000|2021-06-21 10:49:30|41411|41391|41420.8|41400.8|41420.8|41400.8|41411|41391|4
1624272580000|2021-06-21 10:49:40|41425.5|41405.5|41423.3|41403.3|41425.5|41405.5|41423.3|41403.3|13
1624272590000|2021-06-21 10:49:50|41425.5|41405.5|41425.5|41405.5|41425.8|41405.8|41425.5|41405.5|11
1624272600000|2021-06-21 10:50:00|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41418.5|41398.5|2
1624272610000|2021-06-21 10:50:10|||||||||1
1624272620000|2021-06-21 10:50:20|41423|41403|41423|41403|41427.8|41407.8|41423|41403|4
1624272630000|2021-06-21 10:50:30|||||||||5
1624272660000|2021-06-21 10:51:00|41423.3|41403.3|41423|41403|41423.3|41403.3|41423|41403|1
1624272670000|2021-06-21 10:51:10|||||||||1
1624272680000|2021-06-21 10:51:20|||||||||1
1624272690000|2021-06-21 10:51:30|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|2
1624272700000|2021-06-21 10:51:40|41415.8|41395.8|41415.3|41395.3|41415.8|41395.8|41415.3|41395.3|4
1624272710000|2021-06-21 10:51:50|41418|41398|41420.5|41400.5|41420.5|41400.5|41418|41398|2
1624272720000|2021-06-21 10:52:00|41418|41398|41408|41388|41418|41398|41408|41388|6
1624272730000|2021-06-21 10:52:10|41405.8|41385.8|41408|41388|41408|41388|41405.5|41385.5|2
1624272740000|2021-06-21 10:52:20|41405.8|41385.8|41408|41388|41408|41388|41405.8|41385.8|3
1624272750000|2021-06-21 10:52:30|41413|41393|41415.5|41395.5|41415.5|41395.5|41413|41393|2
1624272760000|2021-06-21 10:52:40|41413|41393|41413|41393|41413|41393|41413|41393|0
1624272770000|2021-06-21 10:52:50|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|1
1624272780000|2021-06-21 10:53:00|41418|41398|41420.8|41400.8|41420.8|41400.8|41418|41398|3
1624272790000|2021-06-21 10:53:10|41423|41403|41422.8|41402.8|41423|41403|41422.8|41402.8|7
1624272800000|2021-06-21 10:53:20|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|0
1624272810000|2021-06-21 10:53:30|41423|41403|41415.8|41395.8|41423|41403|41415.8|41395.8|3
1624272820000|2021-06-21 10:53:40|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|41408.6|41388.6|1
1624272830000|2021-06-21 10:53:50|41410.5|41390.5|41405.8|41385.8|41410.5|41390.5|41405.8|41385.8|2
1624272840000|2021-06-21 10:54:00|41400.8|41380.8|41393|41373|41400.8|41380.8|41390.3|41370.3|13
1624272850000|2021-06-21 10:54:10|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|1
1624272860000|2021-06-21 10:54:20|41393.6|41373.6|41403.3|41383.3|41403.3|41383.3|41393.6|41373.6|6
1624272870000|2021-06-21 10:54:30|41403|41383|41403|41383|41403|41383|41403|41383|0
1624272880000|2021-06-21 10:54:40|41403.3|41383.3|41408|41388|41408|41388|41403.3|41383.3|2
1624272890000|2021-06-21 10:54:50|41405.8|41385.8|41408|41388|41408|41388|41405.5|41385.5|3
1624272900000|2021-06-21 10:55:00|41403.3|41383.3|41410.8|41390.8|41410.8|41390.8|41400.8|41380.8|7
1624272910000|2021-06-21 10:55:10|41415.5|41395.5|41418|41398|41418|41398|41415.5|41395.5|2
1624272920000|2021-06-21 10:55:20|41415.5|41395.5|41418|41398|41418|41398|41415.5|41395.5|0
1624272930000|2021-06-21 10:55:30|41415.8|41395.8|41420.5|41400.5|41422.8|41402.8|41413.3|41393.3|20
1624272940000|2021-06-21 10:55:40|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|8
1624272950000|2021-06-21 10:55:50|41425.5|41405.5|41423|41403|41425.5|41405.5|41423|41403|3
1624272960000|2021-06-21 10:56:00|41425.3|41405.3|41423|41403|41428|41408|41423|41403|8
1624272970000|2021-06-21 10:56:10|41422.8|41402.8|41415.5|41395.5|41422.8|41402.8|41415.5|41395.5|5
1624272980000|2021-06-21 10:56:20|41415.8|41395.8|41410.3|41390.3|41415.8|41395.8|41408|41388|2
1624272990000|2021-06-21 10:56:30|41410.5|41390.5|41408|41388|41410.5|41390.5|41405.8|41385.8|0
1624273010000|2021-06-21 10:56:50|41410.5|41390.5|41413|41393|41413|41393|41410.5|41390.5|3
1624273020000|2021-06-21 10:57:00|41412.8|41392.8|41413|41393|41413|41393|41412.8|41392.8|3
1624273030000|2021-06-21 10:57:10|41413.3|41393.3|41406.1|41386.1|41413.3|41393.3|41406.1|41386.1|1
1624273040000|2021-06-21 10:57:20|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|0
1624273050000|2021-06-21 10:57:30|41408|41388|41403.3|41383.3|41408|41388|41403|41383|2
1624273060000|2021-06-21 10:57:40|41403|41383|41408|41388|41408|41388|41403|41383|0
1624273070000|2021-06-21 10:57:50|41405.5|41385.5|41403|41383|41405.5|41385.5|41403|41383|30
1624273080000|2021-06-21 10:58:00|41402.8|41382.8|41403|41383|41403|41383|41402.8|41382.8|2
1624273090000|2021-06-21 10:58:10|41400.8|41380.8|41390.8|41370.8|41400.8|41380.8|41390.8|41370.8|8
1624273100000|2021-06-21 10:58:20|41390.5|41370.5|41388|41368|41390.5|41370.5|41388|41368|0
1624273110000|2021-06-21 10:58:30|41388.3|41368.3|41393|41373|41393|41373|41388|41368|20
1624273120000|2021-06-21 10:58:40|41393.3|41373.3|41398|41378|41398|41378|41393.3|41373.3|3
1624273130000|2021-06-21 10:58:50|41397.8|41377.8|41398|41378|41398|41378|41397.8|41377.8|0
1624273140000|2021-06-21 10:59:00|41397.8|41377.8|41395.5|41375.5|41397.8|41377.8|41395.5|41375.5|1
1624273150000|2021-06-21 10:59:10|41397.8|41377.8|41395.5|41375.5|41398|41378|41395.5|41375.5|2
1624273160000|2021-06-21 10:59:20|41397.8|41377.8|41393|41373|41397.8|41377.8|41393|41373|1
1624273170000|2021-06-21 10:59:30|41395.3|41375.3|41393|41373|41395.3|41375.3|41393|41373|1
1624273190000|2021-06-21 10:59:50|41390.8|41370.8|41388.3|41368.3|41390.8|41370.8|41388.3|41368.3|4
1624273200000|2021-06-21 11:00:00|41386.1|41366.1|41380.8|41360.8|41386.1|41366.1|41380.3|41360.3|10
1624273210000|2021-06-21 11:00:10|41380.5|41360.5|41380.5|41360.5|41380.5|41360.5|41375.5|41355.5|5
1624273220000|2021-06-21 11:00:20|41382.8|41362.8|41388.3|41368.3|41388.3|41368.3|41382.8|41362.8|4
1624273230000|2021-06-21 11:00:30|41390.8|41370.8|41393|41373|41393|41373|41390.8|41370.8|5
1624273240000|2021-06-21 11:00:40|41393.6|41373.6|41400.5|41380.5|41400.5|41380.5|41393.6|41373.6|10
1624273250000|2021-06-21 11:00:50|41402.5|41382.5|41398|41378|41403|41383|41398|41378|3
1624273260000|2021-06-21 11:01:00|41393.3|41373.3|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|3
1624273270000|2021-06-21 11:01:10|41393|41373|41388|41368|41393|41373|41388|41368|3
1624273280000|2021-06-21 11:01:20|41383.3|41363.3|41383|41363|41383.3|41363.3|41380.5|41360.5|7
1624273290000|2021-06-21 11:01:30|41383.3|41363.3|41385.8|41365.8|41385.8|41365.8|41383|41363|0
1624273300000|2021-06-21 11:01:40|41385.5|41365.5|41383|41363|41385.8|41365.8|41383|41363|0
1624273310000|2021-06-21 11:01:50|41383.3|41363.3|41380.8|41360.8|41383.3|41363.3|41380.8|41360.8|2
1624273320000|2021-06-21 11:02:00|41380.5|41360.5|41378.3|41358.3|41380.8|41360.8|41378|41358|5
1624273330000|2021-06-21 11:02:10|41383|41363|41385.5|41365.5|41387.8|41367.8|41382.8|41362.8|4
1624273340000|2021-06-21 11:02:20|41385.3|41365.3|41380.5|41360.5|41385.3|41365.3|41380.5|41360.5|10
1624273350000|2021-06-21 11:02:30|41383|41363|41383.3|41363.3|41383.3|41363.3|41383|41363|0
1624273360000|2021-06-21 11:02:40|41385.5|41365.5|41383.3|41363.3|41385.5|41365.5|41383.3|41363.3|0
1624273370000|2021-06-21 11:02:50|41383|41363|41378.3|41358.3|41383|41363|41378.3|41358.3|3
1624273380000|2021-06-21 11:03:00|41380.8|41360.8|41383.3|41363.3|41383.3|41363.3|41380.8|41360.8|6
1624273390000|2021-06-21 11:03:10|41383|41363|41375.8|41355.8|41383.3|41363.3|41375.5|41355.5|6
1624273400000|2021-06-21 11:03:20|41375.5|41355.5|41375.5|41355.5|41375.8|41355.8|41373.3|41353.3|4
1624273410000|2021-06-21 11:03:30|41375.8|41355.8|41373.3|41353.3|41378|41358|41373.3|41353.3|4
1624273420000|2021-06-21 11:03:40|41373.8|41353.8|41378.3|41358.3|41378.3|41358.3|41373.8|41353.8|0
1624273430000|2021-06-21 11:03:50|41380.8|41360.8|41385.5|41365.5|41385.5|41365.5|41380.8|41360.8|4
1624273440000|2021-06-21 11:04:00|41383.3|41363.3|41388|41368|41388.3|41368.3|41383.3|41363.3|5
1624273450000|2021-06-21 11:04:10|41390.5|41370.5|41393|41373|41393|41373|41385.8|41365.8|9
1624273460000|2021-06-21 11:04:20|41390.8|41370.8|41388.3|41368.3|41393.3|41373.3|41388.3|41368.3|0
1624273470000|2021-06-21 11:04:30|41388.6|41368.6|41385.8|41365.8|41388.6|41368.6|41385.8|41365.8|3
1624273480000|2021-06-21 11:04:40|41383.6|41363.6|41375.8|41355.8|41383.6|41363.6|41375.8|41355.8|21
1624273490000|2021-06-21 11:04:50|41378|41358|41393|41373|41393|41373|41378|41358|15
1624273500000|2021-06-21 11:05:00|41388.3|41368.3|41388|41368|41388.3|41368.3|41385.8|41365.8|5
1624273510000|2021-06-21 11:05:10|41390.8|41370.8|41400.5|41380.5|41400.5|41380.5|41390.8|41370.8|9
1624273520000|2021-06-21 11:05:20|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|41398|41378|5
1624273530000|2021-06-21 11:05:30|41403|41383|41403|41383|41403|41383|41403|41383|8
1624273540000|2021-06-21 11:05:40|41403.3|41383.3|41405.5|41385.5|41405.5|41385.5|41400.8|41380.8|12
1624273550000|2021-06-21 11:05:50|41408|41388|41405.5|41385.5|41408|41388|41405.5|41385.5|5
1624273560000|2021-06-21 11:06:00|41406.1|41386.1|41415.5|41395.5|41415.5|41395.5|41406.1|41386.1|4
1624273570000|2021-06-21 11:06:10|41415.3|41395.3|41395.5|41375.5|41415.3|41395.3|41393.3|41373.3|10
1624273580000|2021-06-21 11:06:20|41393.3|41373.3|41390.8|41370.8|41395.5|41375.5|41390.8|41370.8|4
1624273590000|2021-06-21 11:06:30|41390.5|41370.5|41388|41368|41390.5|41370.5|41385.8|41365.8|4
1624273600000|2021-06-21 11:06:40|41385.8|41365.8|41380.8|41360.8|41385.8|41365.8|41380.8|41360.8|7
1624273610000|2021-06-21 11:06:50|41380.5|41360.5|41370.8|41350.8|41380.5|41360.5|41370.8|41350.8|2
1624273620000|2021-06-21 11:07:00|41368.6|41348.6|41368.6|41348.6|41368.6|41348.6|41368.6|41348.6|2
1624273630000|2021-06-21 11:07:10|41365.5|41345.5|41350.5|41330.5|41365.5|41345.5|41350.5|41330.5|19
1624273640000|2021-06-21 11:07:20|41353|41333|41303.3|41283.3|41353|41333|41303.3|41283.3|22
1624273650000|2021-06-21 11:07:30|41303.6|41283.6|41308|41288|41312.8|41292.8|41303.6|41283.6|24
1624273660000|2021-06-21 11:07:40|41308.6|41288.6|41308|41288|41313.6|41293.6|41305.5|41285.5|33
1624273670000|2021-06-21 11:07:50|41305.8|41285.8|41308|41288|41308|41288|41303.6|41283.6|7
1624273680000|2021-06-21 11:08:00|41310.8|41290.8|41308.3|41288.3|41310.8|41290.8|41308.3|41288.3|6
1624273690000|2021-06-21 11:08:10|41310.8|41290.8|41318|41298|41318|41298|41310.8|41290.8|15
1624273700000|2021-06-21 11:08:20|41320.3|41300.3|41318.3|41298.3|41322.8|41302.8|41318.3|41298.3|2
1624273710000|2021-06-21 11:08:30|41313|41293|41313.3|41293.3|41313.3|41293.3|41310.8|41290.8|6
1624273720000|2021-06-21 11:08:40|41318|41298|41317.8|41297.8|41322.8|41302.8|41317.8|41297.8|1
1624273730000|2021-06-21 11:08:50|41315.5|41295.5|41313.3|41293.3|41318|41298|41313.3|41293.3|3
1624273740000|2021-06-21 11:09:00|41315.5|41295.5|41318|41298|41323.3|41303.3|41315.5|41295.5|12
1624273750000|2021-06-21 11:09:10|41315.8|41295.8|41315.5|41295.5|41318|41298|41315.5|41295.5|1
1624273760000|2021-06-21 11:09:20|41315.8|41295.8|41315.8|41295.8|41322.8|41302.8|41315.8|41295.8|8
1624273770000|2021-06-21 11:09:30|41313.6|41293.6|41308|41288|41313.6|41293.6|41308|41288|9
1624273780000|2021-06-21 11:09:40|41310.5|41290.5|41308|41288|41313|41293|41308|41288|9
1624273790000|2021-06-21 11:09:50|41307.5|41287.5|41298.3|41278.3|41307.5|41287.5|41296.1|41276.1|11
1624273800000|2021-06-21 11:10:00|41295.8|41275.8|41293|41273|41295.8|41275.8|41293|41273|3
1624273810000|2021-06-21 11:10:10|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|41293.3|41273.3|7
1624273820000|2021-06-21 11:10:20|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|3
1624273830000|2021-06-21 11:10:30|41288|41268|41280.5|41260.5|41288|41268|41280.5|41260.5|12
1624273840000|2021-06-21 11:10:40|41283|41263|41278.3|41258.3|41283|41263|41278|41258|6
1624273850000|2021-06-21 11:10:50|41278|41258|41283.3|41263.3|41283.3|41263.3|41278|41258|11
1624273860000|2021-06-21 11:11:00|41283.6|41263.6|41283.3|41263.3|41285.8|41265.8|41283.3|41263.3|5
1624273870000|2021-06-21 11:11:10|41283|41263|41280.8|41260.8|41283|41263|41278|41258|20
1624273880000|2021-06-21 11:11:20|41283|41263|41283.3|41263.3|41283.3|41263.3|41283|41263|6
1624273890000|2021-06-21 11:11:30|41283.6|41263.6|41290.8|41270.8|41290.8|41270.8|41283.3|41263.3|1
1624273900000|2021-06-21 11:11:40|41293|41273|41295.8|41275.8|41295.8|41275.8|41293|41273|3
1624273910000|2021-06-21 11:11:50|41293|41273|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|4
1624273920000|2021-06-21 11:12:00|41293.3|41273.3|41295.8|41275.8|41295.8|41275.8|41293.3|41273.3|5
1624273930000|2021-06-21 11:12:10|41296.1|41276.1|41298.3|41278.3|41298.3|41278.3|41296.1|41276.1|3
1624273940000|2021-06-21 11:12:20|41298.6|41278.6|41303.3|41283.3|41303.3|41283.3|41298.6|41278.6|2
1624273950000|2021-06-21 11:12:30|41300.8|41280.8|41305.8|41285.8|41305.8|41285.8|41300.8|41280.8|3
1624273960000|2021-06-21 11:12:40|41303.3|41283.3|41303.6|41283.6|41305.8|41285.8|41300.8|41280.8|11
1624273970000|2021-06-21 11:12:50|41305.8|41285.8|41298.6|41278.6|41308.1|41288.1|41298.6|41278.6|23
1624273980000|2021-06-21 11:13:00|41300.8|41280.8|41306.1|41286.1|41306.1|41286.1|41298.6|41278.6|9
1624273990000|2021-06-21 11:13:10|41305.8|41285.8|41315.6|41295.6|41315.6|41295.6|41305.8|41285.8|4
1624274000000|2021-06-21 11:13:20|41318.1|41298.1|41325.8|41305.8|41326.1|41306.1|41318.1|41298.1|9
1624274010000|2021-06-21 11:13:30|41328.1|41308.1|41328.1|41308.1|41330.8|41310.8|41328.1|41308.1|10
1624274020000|2021-06-21 11:13:40|41325.8|41305.8|41323.1|41303.1|41325.8|41305.8|41323.1|41303.1|3
1624274030000|2021-06-21 11:13:50|41318.3|41298.3|41315.6|41295.6|41318.3|41298.3|41313.3|41293.3|2
1624274040000|2021-06-21 11:14:00|41313.3|41293.3|41320.8|41300.8|41320.8|41300.8|41313.3|41293.3|8
1624274050000|2021-06-21 11:14:10|41323.1|41303.1|41318.6|41298.6|41323.3|41303.3|41318.3|41298.3|158
1624274060000|2021-06-21 11:14:20|41323.3|41303.3|41328.6|41308.6|41328.6|41308.6|41323.3|41303.3|68
1624274070000|2021-06-21 11:14:30|41328.3|41308.3|41311.3|41291.3|41328.6|41308.6|41309.1|41289.1|9
1624274080000|2021-06-21 11:14:40|41311.1|41291.1|41310.8|41290.8|41311.1|41291.1|41308.6|41288.6|18
1624274090000|2021-06-21 11:14:50|41313.1|41293.1|41323.1|41303.1|41323.1|41303.1|41313.1|41293.1|1
1624274100000|2021-06-21 11:15:00|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|2
1624274110000|2021-06-21 11:15:10|41325.6|41305.6|41323.1|41303.1|41325.6|41305.6|41323.1|41303.1|4
1624274120000|2021-06-21 11:15:20|41322.8|41302.8|41318.3|41298.3|41323.6|41303.6|41318.3|41298.3|11
1624274130000|2021-06-21 11:15:30|41318.1|41298.1|41310.6|41290.6|41318.1|41298.1|41310.6|41290.6|8
1624274140000|2021-06-21 11:15:40|41310.3|41290.3|41288.3|41268.3|41310.3|41290.3|41288.3|41268.3|23
1624274150000|2021-06-21 11:15:50|41288.1|41268.1|41299.8|41279.8|41299.8|41279.8|41285.6|41265.6|6
1624274160000|2021-06-21 11:16:00|41300|41280|41303.3|41283.3|41305.8|41285.8|41298.1|41278.1|6
1624274170000|2021-06-21 11:16:10|41305.6|41285.6|41305.6|41285.6|41308.3|41288.3|41303.3|41283.3|4
1624274180000|2021-06-21 11:16:20|41308.1|41288.1|41313.1|41293.1|41313.1|41293.1|41308.1|41288.1|4
1624274190000|2021-06-21 11:16:30|41318.1|41298.1|41310.6|41290.6|41325.3|41305.3|41310.6|41290.6|16
1624274200000|2021-06-21 11:16:40|41310.3|41290.3|41305.8|41285.8|41310.8|41290.8|41305.8|41285.8|11
1624274210000|2021-06-21 11:16:50|41308.3|41288.3|41310.8|41290.8|41313.3|41293.3|41308.3|41288.3|4
1624274220000|2021-06-21 11:17:00|41318.1|41298.1|41320.8|41300.8|41321.1|41301.1|41318.1|41298.1|11
1624274230000|2021-06-21 11:17:10|41315.6|41295.6|41308.3|41288.3|41315.6|41295.6|41308.3|41288.3|26
1624274240000|2021-06-21 11:17:20|41303.3|41283.3|41305.8|41285.8|41305.8|41285.8|41300.8|41280.8|2
1624274250000|2021-06-21 11:17:30|41305.6|41285.6|41303.3|41283.3|41305.8|41285.8|41303.3|41283.3|2
1624274260000|2021-06-21 11:17:40|41305.8|41285.8|41303.3|41283.3|41308.1|41288.1|41303.3|41283.3|9
1624274270000|2021-06-21 11:17:50|||||||||6
1624274280000|2021-06-21 11:18:00|41303.8|41283.8|41308.1|41288.1|41308.1|41288.1|41303.6|41283.6|2
1624274290000|2021-06-21 11:18:10|41308.3|41288.3|41315.8|41295.8|41320.3|41300.3|41308.3|41288.3|17
1624274300000|2021-06-21 11:18:20|41313.1|41293.1|41295.6|41275.6|41313.1|41293.1|41295.6|41275.6|8
1624274310000|2021-06-21 11:18:30|41295.3|41275.3|41295.8|41275.8|41295.8|41275.8|41295.3|41275.3|1
1624274320000|2021-06-21 11:18:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|9
1624274330000|2021-06-21 11:18:50|41290.8|41270.8|41283.3|41263.3|41290.8|41270.8|41283.3|41263.3|8
1624274340000|2021-06-21 11:19:00|41280.8|41260.8|41285.8|41265.8|41285.8|41265.8|41280.8|41260.8|6
1624274350000|2021-06-21 11:19:10|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41285.8|41265.8|3
1624274360000|2021-06-21 11:19:20|41288.3|41268.3|41290.6|41270.6|41298.3|41278.3|41288.3|41268.3|4
1624274370000|2021-06-21 11:19:30|41290.3|41270.3|41290.8|41270.8|41290.8|41270.8|41288.1|41268.1|3
1624274380000|2021-06-21 11:19:40|41293.3|41273.3|41298.1|41278.1|41300.6|41280.6|41293.3|41273.3|25
1624274390000|2021-06-21 11:19:50|41298.3|41278.3|41298.6|41278.6|41298.6|41278.6|41298.3|41278.3|10
1624274400000|2021-06-21 11:20:00|41301.1|41281.1|41301.1|41281.1|41303.6|41283.6|41301.1|41281.1|4
1624274410000|2021-06-21 11:20:10|41305.8|41285.8|41305.6|41285.6|41308.1|41288.1|41305.6|41285.6|2
1624274420000|2021-06-21 11:20:20|41305.8|41285.8|41303.3|41283.3|41305.8|41285.8|41303.3|41283.3|1
1624274430000|2021-06-21 11:20:30|41308.1|41288.1|41308.6|41288.6|41308.6|41288.6|41303.6|41283.6|127
1624274440000|2021-06-21 11:20:40|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41306.1|41286.1|7
1624274450000|2021-06-21 11:20:50|41303.8|41283.8|41303.6|41283.6|41303.8|41283.8|41303.6|41283.6|2
1624274460000|2021-06-21 11:21:00|41301.3|41281.3|41303.6|41283.6|41303.6|41283.6|41301.3|41281.3|4
1624274470000|2021-06-21 11:21:10|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.1|41283.1|1
1624274480000|2021-06-21 11:21:20|41303.1|41283.1|41281.3|41261.3|41303.1|41283.1|41281.3|41261.3|7
1624274490000|2021-06-21 11:21:30|||||||||3
1624274500000|2021-06-21 11:21:40|41281.6|41261.6|41278.8|41258.8|41281.6|41261.6|41273.3|41253.3|13
1624274510000|2021-06-21 11:21:50|41280.8|41260.8|41263.8|41243.8|41280.8|41260.8|41261.1|41241.1|32
1624274520000|2021-06-21 11:22:00|41268.6|41248.6|41263.6|41243.6|41273.8|41253.8|41263.6|41243.6|13
1624274530000|2021-06-21 11:22:10|41263.3|41243.3|41263.6|41243.6|41263.6|41243.6|41258.8|41238.8|10
1624274540000|2021-06-21 11:22:20|41263.8|41243.8|41261.1|41241.1|41263.8|41243.8|41261.1|41241.1|4
1624274550000|2021-06-21 11:22:30|41261.3|41241.3|41258.3|41238.3|41263.8|41243.8|41258.3|41238.3|11
1624274560000|2021-06-21 11:22:40|41258.1|41238.1|41253.6|41233.6|41258.3|41238.3|41246.3|41226.3|12
1624274570000|2021-06-21 11:22:50|41251.3|41231.3|41248.6|41228.6|41251.3|41231.3|41248.6|41228.6|5
1624274580000|2021-06-21 11:23:00|41236.1|41216.1|41246.3|41226.3|41246.3|41226.3|41236.1|41216.1|31
1624274590000|2021-06-21 11:23:10|41243.8|41223.8|41253.3|41233.3|41253.3|41233.3|41238.8|41218.8|11
1624274600000|2021-06-21 11:23:20|41253.1|41233.1|41253.3|41233.3|41253.3|41233.3|41248.6|41228.6|4
1624274610000|2021-06-21 11:23:30|41253.6|41233.6|41258.6|41238.6|41258.6|41238.6|41253.3|41233.3|4
1624274620000|2021-06-21 11:23:40|41256.1|41236.1|41263.8|41243.8|41266.6|41246.6|41253.8|41233.8|27
1624274630000|2021-06-21 11:23:50|41256.1|41236.1|41251.1|41231.1|41256.1|41236.1|41251.1|41231.1|6
1624274640000|2021-06-21 11:24:00|41251.3|41231.3|41276.3|41256.3|41276.3|41256.3|41251.3|41231.3|11
1624274650000|2021-06-21 11:24:10|41271.1|41251.1|41266.1|41246.1|41273.6|41253.6|41263.6|41243.6|11
1624274660000|2021-06-21 11:24:20|41263.8|41243.8|41258.8|41238.8|41263.8|41243.8|41258.8|41238.8|2
1624274670000|2021-06-21 11:24:30|41256.3|41236.3|41268.6|41248.6|41268.6|41248.6|41253.8|41233.8|8
1624274680000|2021-06-21 11:24:40|41263.8|41243.8|41268.3|41248.3|41268.6|41248.6|41263.6|41243.6|19
1624274690000|2021-06-21 11:24:50|41266.1|41246.1|41261.1|41241.1|41266.1|41246.1|41261.1|41241.1|1
1624274700000|2021-06-21 11:25:00|41263.3|41243.3|41253.8|41233.8|41265.8|41245.8|41253.8|41233.8|8
1624274710000|2021-06-21 11:25:10|41256.1|41236.1|41256.3|41236.3|41256.3|41236.3|41253.6|41233.6|5
1624274720000|2021-06-21 11:25:20|41258.6|41238.6|41258.6|41238.6|41258.8|41238.8|41250.8|41230.8|11
1624274730000|2021-06-21 11:25:30|41258.8|41238.8|41256.3|41236.3|41258.8|41238.8|41256.3|41236.3|7
1624274740000|2021-06-21 11:25:40|41253.6|41233.6|41258.3|41238.3|41258.3|41238.3|41253.3|41233.3|8
1624274750000|2021-06-21 11:25:50|41258.6|41238.6|41253.8|41233.8|41258.6|41238.6|41251.1|41231.1|2
1624274760000|2021-06-21 11:26:00|41258.3|41238.3|41253.8|41233.8|41258.3|41238.3|41253.8|41233.8|5
1624274770000|2021-06-21 11:26:10|41256.1|41236.1|41243.8|41223.8|41256.1|41236.1|41243.6|41223.6|9
1624274780000|2021-06-21 11:26:20|41244.1|41224.1|41246.3|41226.3|41248.6|41228.6|41244.1|41224.1|3
1624274790000|2021-06-21 11:26:30|41246.6|41226.6|41246.3|41226.3|41246.6|41226.6|41246.3|41226.3|4
1624274800000|2021-06-21 11:26:40|41246.1|41226.1|41258.6|41238.6|41258.6|41238.6|41243.6|41223.6|13
1624274810000|2021-06-21 11:26:50|41265.8|41245.8|41268.6|41248.6|41268.6|41248.6|41265.8|41245.8|9
1624274820000|2021-06-21 11:27:00|41269.1|41249.1|41278.6|41258.6|41278.8|41258.8|41269.1|41249.1|11
1624274830000|2021-06-21 11:27:10|41271.3|41251.3|41268.8|41248.8|41273.8|41253.8|41268.8|41248.8|2
1624274840000|2021-06-21 11:27:20|41268.6|41248.6|41273.6|41253.6|41273.6|41253.6|41268.6|41248.6|3
1624274850000|2021-06-21 11:27:30|41273.8|41253.8|41276.8|41256.8|41276.8|41256.8|41273.8|41253.8|10
1624274860000|2021-06-21 11:27:40|41279.1|41259.1|41264.3|41244.3|41279.1|41259.1|41264.3|41244.3|8
1624274870000|2021-06-21 11:27:50|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|8
1624274880000|2021-06-21 11:28:00|41266.6|41246.6|41269.1|41249.1|41269.1|41249.1|41264.3|41244.3|14
1624274890000|2021-06-21 11:28:10|41251.8|41231.8|41251.3|41231.3|41251.8|41231.8|41251.3|41231.3|6
1624274900000|2021-06-21 11:28:20|41249.1|41229.1|41254.1|41234.1|41254.1|41234.1|41249.1|41229.1|1
1624274910000|2021-06-21 11:28:30|41251.6|41231.6|41249.3|41229.3|41251.6|41231.6|41249.1|41229.1|1
1624274920000|2021-06-21 11:28:40|41249.1|41229.1|41254.3|41234.3|41264.1|41244.1|41249.1|41229.1|29
1624274930000|2021-06-21 11:28:50|41254.6|41234.6|41276.8|41256.8|41276.8|41256.8|41254.6|41234.6|11
1624274940000|2021-06-21 11:29:00|41279.1|41259.1|41281.8|41261.8|41284.3|41264.3|41279.1|41259.1|6
1624274950000|2021-06-21 11:29:10|41284.3|41264.3|41279.3|41259.3|41286.8|41266.8|41279.3|41259.3|7
1624274960000|2021-06-21 11:29:20|41279.6|41259.6|41284.3|41264.3|41289.3|41269.3|41279.3|41259.3|11
1624274970000|2021-06-21 11:29:30|41286.6|41266.6|41286.8|41266.8|41286.8|41266.8|41284.3|41264.3|3
1624274980000|2021-06-21 11:29:40|41286.6|41266.6|41283.8|41263.8|41286.8|41266.8|41283.8|41263.8|5
1624274990000|2021-06-21 11:29:50|41284.3|41264.3|41286.6|41266.6|41286.6|41266.6|41284.3|41264.3|3
1624275000000|2021-06-21 11:30:00|41284.3|41264.3|41284.3|41264.3|41286.8|41266.8|41284.3|41264.3|10
1624275010000|2021-06-21 11:30:10|41284.1|41264.1|41279.3|41259.3|41284.1|41264.1|41279.3|41259.3|4
1624275020000|2021-06-21 11:30:20|41276.6|41256.6|41264.3|41244.3|41276.6|41256.6|41261.8|41241.8|13
1624275030000|2021-06-21 11:30:30|41259.3|41239.3|41254.1|41234.1|41259.3|41239.3|41254.1|41234.1|8
1624275040000|2021-06-21 11:30:40|41256.6|41236.6|41261.3|41241.3|41261.3|41241.3|41254.1|41234.1|14
1624275050000|2021-06-21 11:30:50|41259.1|41239.1|41244.1|41224.1|41259.3|41239.3|41244.1|41224.1|13
1624275060000|2021-06-21 11:31:00|41246.8|41226.8|41259.3|41239.3|41259.3|41239.3|41246.8|41226.8|16
1624275070000|2021-06-21 11:31:10|41261.8|41241.8|41261.6|41241.6|41261.8|41241.8|41256.8|41236.8|7
1624275080000|2021-06-21 11:31:20|41261.8|41241.8|41259.3|41239.3|41261.8|41241.8|41256.8|41236.8|20
1624275090000|2021-06-21 11:31:30|41259.6|41239.6|41259.3|41239.3|41263.8|41243.8|41259.3|41239.3|8
1624275100000|2021-06-21 11:31:40|41261.8|41241.8|41259.3|41239.3|41263.8|41243.8|41259.3|41239.3|2
1624275110000|2021-06-21 11:31:50|41261.6|41241.6|41256.8|41236.8|41261.6|41241.6|41256.8|41236.8|2
1624275120000|2021-06-21 11:32:00|41254.3|41234.3|41256.6|41236.6|41259.1|41239.1|41254.3|41234.3|5
1624275130000|2021-06-21 11:32:10|41254.3|41234.3|41261.8|41241.8|41261.8|41241.8|41254.3|41234.3|12
1624275140000|2021-06-21 11:32:20|41264.1|41244.1|41254.4|41234.4|41266.9|41246.9|41254.4|41234.4|14
1624275150000|2021-06-21 11:32:30|41249.4|41229.4|41251.9|41231.9|41254.4|41234.4|41249.4|41229.4|5
1624275160000|2021-06-21 11:32:40|41254.1|41234.1|41251.9|41231.9|41254.4|41234.4|41251.9|41231.9|12
1624275170000|2021-06-21 11:32:50|41249.4|41229.4|41244.4|41224.4|41253.8|41233.8|41244.4|41224.4|12
1624275180000|2021-06-21 11:33:00|41242.1|41222.1|41236.6|41216.6|41244.4|41224.4|41236.6|41216.6|10
1624275190000|2021-06-21 11:33:10|41226.3|41206.3|41231.6|41211.6|41231.6|41211.6|41226.3|41206.3|19
1624275200000|2021-06-21 11:33:20|41233.8|41213.8|41241.6|41221.6|41241.6|41221.6|41233.8|41213.8|9
1624275210000|2021-06-21 11:33:30|41239.4|41219.4|41241.6|41221.6|41244.4|41224.4|41239.4|41219.4|16
1624275220000|2021-06-21 11:33:40|41244.1|41224.1|41236.9|41216.9|41244.4|41224.4|41236.9|41216.9|7
1624275230000|2021-06-21 11:33:50|41239.1|41219.1|41234.4|41214.4|41239.1|41219.1|41234.1|41214.1|7
1624275240000|2021-06-21 11:34:00|41231.9|41211.9|41246.6|41226.6|41249.1|41229.1|41231.9|41211.9|23
1624275250000|2021-06-21 11:34:10|41248.8|41228.8|41258.8|41238.8|41261.6|41241.6|41244.4|41224.4|32
1624275260000|2021-06-21 11:34:20|41259.1|41239.1|41256.9|41236.9|41259.1|41239.1|41251.9|41231.9|17
1624275270000|2021-06-21 11:34:30|41259.1|41239.1|41256.6|41236.6|41259.4|41239.4|41256.6|41236.6|9
1624275280000|2021-06-21 11:34:40|41256.9|41236.9|41264.1|41244.1|41264.1|41244.1|41256.9|41236.9|18
1624275290000|2021-06-21 11:34:50|41262.1|41242.1|41257.1|41237.1|41266.9|41246.9|41257.1|41237.1|17
1624275300000|2021-06-21 11:35:00|41261.9|41241.9|41264.1|41244.1|41264.1|41244.1|41259.4|41239.4|17
1624275310000|2021-06-21 11:35:10|41266.3|41246.3|41271.9|41251.9|41274.1|41254.1|41266.3|41246.3|4
1624275320000|2021-06-21 11:35:20|41269.4|41249.4|41269.4|41249.4|41274.1|41254.1|41269.4|41249.4|5
1624275330000|2021-06-21 11:35:30|41266.9|41246.9|41269.4|41249.4|41269.4|41249.4|41266.9|41246.9|6
1624275340000|2021-06-21 11:35:40|41271.6|41251.6|41273.8|41253.8|41273.8|41253.8|41269.4|41249.4|5
1624275350000|2021-06-21 11:35:50|41271.6|41251.6|41269.4|41249.4|41273.8|41253.8|41269.1|41249.1|3
1624275360000|2021-06-21 11:36:00|41269.1|41249.1|41264.4|41244.4|41269.1|41249.1|41264.4|41244.4|15
1624275370000|2021-06-21 11:36:10|41264.1|41244.1|41261.3|41241.3|41264.1|41244.1|41261.3|41241.3|3
1624275380000|2021-06-21 11:36:20|41261.6|41241.6|41264.1|41244.1|41264.1|41244.1|41261.6|41241.6|9
1624275390000|2021-06-21 11:36:30|41266.3|41246.3|41282.1|41262.1|41282.1|41262.1|41264.1|41244.1|10
1624275400000|2021-06-21 11:36:40|41282.4|41262.4|41282.1|41262.1|41284.6|41264.6|41282.1|41262.1|3
1624275410000|2021-06-21 11:36:50|41281.9|41261.9|41279.6|41259.6|41281.9|41261.9|41279.4|41259.4|82
1624275420000|2021-06-21 11:37:00|41279.9|41259.9|41289.1|41269.1|41289.4|41269.4|41279.9|41259.9|15
1624275430000|2021-06-21 11:37:10|41287.1|41267.1|41294.6|41274.6|41294.6|41274.6|41284.6|41264.6|21
1624275440000|2021-06-21 11:37:20|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|41289.9|41269.9|0
1624275450000|2021-06-21 11:37:30|41291.9|41271.9|41289.6|41269.6|41292.1|41272.1|41289.6|41269.6|2
1624275460000|2021-06-21 11:37:40|41292.1|41272.1|41289.9|41269.9|41292.4|41272.4|41289.6|41269.6|6
1624275470000|2021-06-21 11:37:50|41292.1|41272.1|41289.9|41269.9|41292.1|41272.1|41289.9|41269.9|2
1624275480000|2021-06-21 11:38:00|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41277.1|41257.1|22
1624275490000|2021-06-21 11:38:10|41289.9|41269.9|41287.4|41267.4|41292.4|41272.4|41287.4|41267.4|10
1624275500000|2021-06-21 11:38:20|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|5
1624275510000|2021-06-21 11:38:30|41282.4|41262.4|41289.9|41269.9|41289.9|41269.9|41282.4|41262.4|23
1624275520000|2021-06-21 11:38:40|41290.1|41270.1|41294.9|41274.9|41294.9|41274.9|41290.1|41270.1|2
1624275530000|2021-06-21 11:38:50|41292.4|41272.4|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|1
1624275540000|2021-06-21 11:39:00|41295.1|41275.1|41297.4|41277.4|41297.4|41277.4|41294.6|41274.6|4
1624275550000|2021-06-21 11:39:10|41294.9|41274.9|41289.9|41269.9|41294.9|41274.9|41289.9|41269.9|6
1624275560000|2021-06-21 11:39:20|41289.6|41269.6|41287.1|41267.1|41289.6|41269.6|41287.1|41267.1|2
1624275570000|2021-06-21 11:39:30|41287.4|41267.4|41290.1|41270.1|41290.1|41270.1|41287.1|41267.1|4
1624275580000|2021-06-21 11:39:40|41289.9|41269.9|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|4
1624275590000|2021-06-21 11:39:50|41289.6|41269.6|41282.1|41262.1|41289.6|41269.6|41282.1|41262.1|2
1624275600000|2021-06-21 11:40:00|41279.9|41259.9|41279.9|41259.9|41282.4|41262.4|41277.6|41257.6|5
1624275610000|2021-06-21 11:40:10|41282.4|41262.4|41282.6|41262.6|41282.6|41262.6|41282.4|41262.4|4
1624275620000|2021-06-21 11:40:20|41282.4|41262.4|41292.4|41272.4|41292.4|41272.4|41282.4|41262.4|3
1624275630000|2021-06-21 11:40:30|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.4|41272.4|2
1624275640000|2021-06-21 11:40:40|41292.4|41272.4|41297.4|41277.4|41297.4|41277.4|41292.4|41272.4|2
1624275650000|2021-06-21 11:40:50|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|3
1624275660000|2021-06-21 11:41:00|41302.1|41282.1|41304.9|41284.9|41307.4|41287.4|41300.1|41280.1|8
1624275670000|2021-06-21 11:41:10|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|0
1624275680000|2021-06-21 11:41:20|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|3
1624275690000|2021-06-21 11:41:30|41304.6|41284.6|41304.9|41284.9|41307.1|41287.1|41304.6|41284.6|4
1624275700000|2021-06-21 11:41:40|41307.1|41287.1|41304.9|41284.9|41307.4|41287.4|41302.4|41282.4|5
1624275710000|2021-06-21 11:41:50|41304.6|41284.6|41304.9|41284.9|41304.9|41284.9|41304.6|41284.6|0
1624275720000|2021-06-21 11:42:00|41304.6|41284.6|41307.6|41287.6|41307.6|41287.6|41302.1|41282.1|65
1624275730000|2021-06-21 11:42:10|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|5
1624275740000|2021-06-21 11:42:20|41307.6|41287.6|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|1
1624275750000|2021-06-21 11:42:30|41305.4|41285.4|41310.1|41290.1|41310.1|41290.1|41305.4|41285.4|29
1624275760000|2021-06-21 11:42:40|41307.9|41287.9|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|4
1624275780000|2021-06-21 11:43:00|41302.9|41282.9|41310.4|41290.4|41310.4|41290.4|41302.9|41282.9|26
1624275790000|2021-06-21 11:43:10|41312.6|41292.6|41317.4|41297.4|41319.9|41299.9|41312.6|41292.6|34
1624275800000|2021-06-21 11:43:20|41315.1|41295.1|41314.9|41294.9|41315.1|41295.1|41314.9|41294.9|3
1624275810000|2021-06-21 11:43:30|41315.1|41295.1|41314.9|41294.9|41315.1|41295.1|41314.6|41294.6|5
1624275820000|2021-06-21 11:43:40|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|0
1624275830000|2021-06-21 11:43:50|41314.9|41294.9|41302.4|41282.4|41314.9|41294.9|41302.4|41282.4|7
1624275840000|2021-06-21 11:44:00|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|2
1624275850000|2021-06-21 11:44:10|41297.9|41277.9|41300.1|41280.1|41302.6|41282.6|41297.9|41277.9|21
1624275860000|2021-06-21 11:44:20|41302.4|41282.4|41302.9|41282.9|41302.9|41282.9|41300.4|41280.4|2
1624275870000|2021-06-21 11:44:30|41300.4|41280.4|41302.6|41282.6|41302.6|41282.6|41300.4|41280.4|4
1624275880000|2021-06-21 11:44:40|41300.4|41280.4|41297.6|41277.6|41300.4|41280.4|41297.6|41277.6|3
1624275890000|2021-06-21 11:44:50|41297.9|41277.9|41295.4|41275.4|41300.1|41280.1|41295.4|41275.4|3
1624275900000|2021-06-21 11:45:00|41297.6|41277.6|41300.4|41280.4|41300.4|41280.4|41295.4|41275.4|12
1624275910000|2021-06-21 11:45:10|41302.6|41282.6|41300.4|41280.4|41302.6|41282.6|41300.4|41280.4|0
1624275920000|2021-06-21 11:45:20|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|1
1624275930000|2021-06-21 11:45:30|41305.1|41285.1|41310.1|41290.1|41310.1|41290.1|41305.1|41285.1|28
1624275940000|2021-06-21 11:45:40|41312.4|41292.4|41309.9|41289.9|41312.4|41292.4|41309.9|41289.9|4
1624275950000|2021-06-21 11:45:50|41307.6|41287.6|41305.4|41285.4|41307.6|41287.6|41305.4|41285.4|2
1624275960000|2021-06-21 11:46:00|41307.6|41287.6|41312.6|41292.6|41312.6|41292.6|41307.6|41287.6|1
1624275970000|2021-06-21 11:46:10|41312.9|41292.9|41315.1|41295.1|41315.1|41295.1|41312.9|41292.9|1
1624275980000|2021-06-21 11:46:20|41310.4|41290.4|41310.1|41290.1|41312.6|41292.6|41307.9|41287.9|8
1624275990000|2021-06-21 11:46:30|41310.4|41290.4|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|2
1624276010000|2021-06-21 11:46:50|41312.6|41292.6|41307.9|41287.9|41312.6|41292.6|41307.9|41287.9|7
1624276020000|2021-06-21 11:47:00|41305.6|41285.6|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|4
1624276030000|2021-06-21 11:47:10|41305.1|41285.1|41307.9|41287.9|41307.9|41287.9|41305.1|41285.1|3
1624276040000|2021-06-21 11:47:20|41310.1|41290.1|41307.9|41287.9|41310.1|41290.1|41307.9|41287.9|11
1624276050000|2021-06-21 11:47:30|41308.1|41288.1|41307.9|41287.9|41312.4|41292.4|41307.9|41287.9|10
1624276060000|2021-06-21 11:47:40|41310.4|41290.4|41310.1|41290.1|41310.4|41290.4|41307.9|41287.9|2
1624276070000|2021-06-21 11:47:50|41307.9|41287.9|41308.1|41288.1|41310.1|41290.1|41307.9|41287.9|19
1624276080000|2021-06-21 11:48:00|41308.4|41288.4|41308.4|41288.4|41308.7|41288.7|41308.1|41288.1|20
1624276090000|2021-06-21 11:48:10|41310.6|41290.6|41308.4|41288.4|41310.6|41290.6|41308.4|41288.4|12
1624276100000|2021-06-21 11:48:20|||||||||21
1624276110000|2021-06-21 11:48:30|||||||||2
1624276120000|2021-06-21 11:48:40|41305.9|41285.9|41305.6|41285.6|41305.9|41285.9|41305.6|41285.6|7
1624276130000|2021-06-21 11:48:50|41303.4|41283.4|41298.4|41278.4|41303.4|41283.4|41298.4|41278.4|1
1624276140000|2021-06-21 11:49:00|41296.2|41276.2|41298.4|41278.4|41298.4|41278.4|41295.9|41275.9|7
1624276150000|2021-06-21 11:49:10|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41291.2|41271.2|9
1624276160000|2021-06-21 11:49:20|41293.1|41273.1|41288.4|41268.4|41293.4|41273.4|41285.9|41265.9|22
1624276170000|2021-06-21 11:49:30|41290.6|41270.6|41287.9|41267.9|41292.9|41272.9|41287.9|41267.9|28
1624276180000|2021-06-21 11:49:40|||||||||1
1624276190000|2021-06-21 11:49:50|41285.4|41265.4|41280.4|41260.4|41285.4|41265.4|41280.4|41260.4|5
1624276200000|2021-06-21 11:50:00|41280.1|41260.1|41277.9|41257.9|41280.1|41260.1|41277.9|41257.9|1
1624276210000|2021-06-21 11:50:10|41275.6|41255.6|41275.4|41255.4|41277.9|41257.9|41275.4|41255.4|3
1624276220000|2021-06-21 11:50:20|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41275.4|41255.4|1
1624276230000|2021-06-21 11:50:30|41275.4|41255.4|41277.9|41257.9|41277.9|41257.9|41275.4|41255.4|2
1624276240000|2021-06-21 11:50:40|41280.4|41260.4|41282.9|41262.9|41282.9|41262.9|41280.4|41260.4|2
1624276250000|2021-06-21 11:50:50|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|12
1624276260000|2021-06-21 11:51:00|41285.6|41265.6|41285.4|41265.4|41290.1|41270.1|41285.4|41265.4|4
1624276270000|2021-06-21 11:51:10|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|6
1624276280000|2021-06-21 11:51:20|41292.9|41272.9|41295.1|41275.1|41295.1|41275.1|41292.9|41272.9|12
1624276290000|2021-06-21 11:51:30|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|5
1624276300000|2021-06-21 11:51:40|41300.1|41280.1|41292.9|41272.9|41300.1|41280.1|41292.9|41272.9|4
1624276310000|2021-06-21 11:51:50|41295.4|41275.4|41290.1|41270.1|41295.4|41275.4|41287.9|41267.9|5
1624276320000|2021-06-21 11:52:00|41292.4|41272.4|41290.1|41270.1|41292.9|41272.9|41287.9|41267.9|12
1624276330000|2021-06-21 11:52:10|41290.4|41270.4|41287.6|41267.6|41290.4|41270.4|41287.6|41267.6|9
1624276340000|2021-06-21 11:52:20|41287.4|41267.4|41287.6|41267.6|41287.6|41267.6|41285.1|41265.1|12
1624276350000|2021-06-21 11:52:30|41287.4|41267.4|41287.9|41267.9|41287.9|41267.9|41287.4|41267.4|7
1624276360000|2021-06-21 11:52:40|41290.1|41270.1|41290.1|41270.1|41290.4|41270.4|41287.9|41267.9|2
1624276370000|2021-06-21 11:52:50|41290.4|41270.4|41300.1|41280.1|41300.1|41280.1|41290.4|41270.4|14
1624276380000|2021-06-21 11:53:00|41297.9|41277.9|41297.9|41277.9|41302.9|41282.9|41297.9|41277.9|2
1624276390000|2021-06-21 11:53:10|41300.1|41280.1|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|15
1624276400000|2021-06-21 11:53:20|41302.6|41282.6|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|4
1624276410000|2021-06-21 11:53:30|41300.4|41280.4|41297.9|41277.9|41305.1|41285.1|41297.9|41277.9|3
1624276420000|2021-06-21 11:53:40|41300.1|41280.1|41295.1|41275.1|41300.1|41280.1|41290.6|41270.6|6
1624276430000|2021-06-21 11:53:50|41295.4|41275.4|41292.9|41272.9|41295.4|41275.4|41292.9|41272.9|4
1624276440000|2021-06-21 11:54:00|41295.1|41275.1|41295.1|41275.1|41295.4|41275.4|41295.1|41275.1|2
1624276450000|2021-06-21 11:54:10|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|1
1624276460000|2021-06-21 11:54:20|41292.4|41272.4|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|4
1624276470000|2021-06-21 11:54:30|41294.9|41274.9|41299.9|41279.9|41299.9|41279.9|41294.9|41274.9|3
1624276480000|2021-06-21 11:54:40|41297.6|41277.6|41297.4|41277.4|41297.6|41277.6|41297.4|41277.4|3
1624276490000|2021-06-21 11:54:50|41297.6|41277.6|41297.4|41277.4|41297.6|41277.6|41297.4|41277.4|0
1624276500000|2021-06-21 11:55:00|41295.1|41275.1|41300.1|41280.1|41300.1|41280.1|41292.9|41272.9|7
1624276510000|2021-06-21 11:55:10|||||||||1
1624276520000|2021-06-21 11:55:20|41297.9|41277.9|41300.4|41280.4|41302.9|41282.9|41297.9|41277.9|6
1624276530000|2021-06-21 11:55:30|41300.1|41280.1|41302.9|41282.9|41302.9|41282.9|41300.1|41280.1|8
1624276540000|2021-06-21 11:55:40|41300.4|41280.4|41300.1|41280.1|41300.4|41280.4|41300.1|41280.1|0
1624276550000|2021-06-21 11:55:50|41300.4|41280.4|41300.4|41280.4|41302.6|41282.6|41300.1|41280.1|4
1624276560000|2021-06-21 11:56:00|41302.9|41282.9|41302.6|41282.6|41302.9|41282.9|41300.4|41280.4|3
1624276570000|2021-06-21 11:56:10|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|9
1624276580000|2021-06-21 11:56:20|41302.9|41282.9|41305.1|41285.1|41305.1|41285.1|41302.9|41282.9|10
1624276590000|2021-06-21 11:56:30|||||||||9
1624276600000|2021-06-21 11:56:40|41305.4|41285.4|41305.4|41285.4|41307.6|41287.6|41305.1|41285.1|6
1624276610000|2021-06-21 11:56:50|41305.6|41285.6|41302.9|41282.9|41307.6|41287.6|41302.9|41282.9|0
1624276620000|2021-06-21 11:57:00|41300.6|41280.6|41287.6|41267.6|41302.9|41282.9|41287.6|41267.6|11
1624276630000|2021-06-21 11:57:10|41287.9|41267.9|41285.4|41265.4|41287.9|41267.9|41282.9|41262.9|9
1624276640000|2021-06-21 11:57:20|41285.1|41265.1|41285.1|41265.1|41285.4|41265.4|41282.9|41262.9|1
1624276650000|2021-06-21 11:57:30|41287.6|41267.6|41288.1|41268.1|41288.1|41268.1|41287.6|41267.6|9
1624276660000|2021-06-21 11:57:40|41287.9|41267.9|41288.1|41268.1|41288.1|41268.1|41287.9|41267.9|10
1624276670000|2021-06-21 11:57:50|41287.9|41267.9|41290.4|41270.4|41290.4|41270.4|41287.9|41267.9|7
1624276680000|2021-06-21 11:58:00|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|11
1624276690000|2021-06-21 11:58:10|41290.4|41270.4|41290.4|41270.4|41292.9|41272.9|41290.4|41270.4|2
1624276700000|2021-06-21 11:58:20|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|10
1624276710000|2021-06-21 11:58:30|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|2
1624276720000|2021-06-21 11:58:40|||||||||10
1624276730000|2021-06-21 11:58:50|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|1
1624276740000|2021-06-21 11:59:00|41290.1|41270.1|41292.9|41272.9|41292.9|41272.9|41290.1|41270.1|4
1624276750000|2021-06-21 11:59:10|41292.6|41272.6|41287.9|41267.9|41292.6|41272.6|41287.9|41267.9|2
1624276760000|2021-06-21 11:59:20|41290.1|41270.1|41290.4|41270.4|41290.4|41270.4|41287.9|41267.9|2
1624276770000|2021-06-21 11:59:30|41290.1|41270.1|41287.9|41267.9|41290.1|41270.1|41287.9|41267.9|0
1624276780000|2021-06-21 11:59:40|41290.1|41270.1|41282.9|41262.9|41290.1|41270.1|41282.9|41262.9|3
1624276790000|2021-06-21 11:59:50|41280.4|41260.4|41280.4|41260.4|41282.9|41262.9|41280.4|41260.4|0
1624276800000|2021-06-21 12:00:00|41282.9|41262.9|41278.1|41258.1|41282.9|41262.9|41278.1|41258.1|17
1624276810000|2021-06-21 12:00:10|41277.9|41257.9|41277.6|41257.6|41279.9|41259.9|41277.6|41257.6|17
1624276820000|2021-06-21 12:00:20|41279.9|41259.9|41277.6|41257.6|41282.6|41262.6|41277.6|41257.6|9
1624276830000|2021-06-21 12:00:30|41275.4|41255.4|41267.9|41247.9|41277.9|41257.9|41267.9|41247.9|8
1624276840000|2021-06-21 12:00:40|41257.6|41237.6|41252.6|41232.6|41257.6|41237.6|41248.1|41228.1|15
1624276850000|2021-06-21 12:00:50|41257.6|41237.6|41237.6|41217.6|41257.6|41237.6|41237.4|41217.4|16
1624276860000|2021-06-21 12:01:00|41237.4|41217.4|41239.9|41219.9|41239.9|41219.9|41227.9|41207.9|23
1624276870000|2021-06-21 12:01:10|41240.1|41220.1|41229.9|41209.9|41242.6|41222.6|41229.9|41209.9|11
1624276880000|2021-06-21 12:01:20|41227.6|41207.6|41227.9|41207.9|41227.9|41207.9|41225.1|41205.1|2
1624276890000|2021-06-21 12:01:30|41225.1|41205.1|41225.6|41205.6|41227.9|41207.9|41222.9|41202.9|12
1624276900000|2021-06-21 12:01:40|41225.4|41205.4|41220.4|41200.4|41225.4|41205.4|41218.1|41198.1|17
1624276910000|2021-06-21 12:01:50|41222.6|41202.6|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|3
1624276920000|2021-06-21 12:02:00|41219.9|41199.9|41234.9|41214.9|41234.9|41214.9|41219.9|41199.9|11
1624276930000|2021-06-21 12:02:10|41235.1|41215.1|41230.4|41210.4|41235.1|41215.1|41230.4|41210.4|6
1624276940000|2021-06-21 12:02:20|41230.1|41210.1|41227.4|41207.4|41230.1|41210.1|41225.1|41205.1|3
1624276950000|2021-06-21 12:02:30|41222.9|41202.9|41252.6|41232.6|41252.6|41232.6|41222.9|41202.9|21
1624276960000|2021-06-21 12:02:40|41260.4|41240.4|41250.4|41230.4|41265.1|41245.1|41250.4|41230.4|5
1624276970000|2021-06-21 12:02:50|41245.4|41225.4|41240.4|41220.4|41245.4|41225.4|41240.1|41220.1|10
1624276980000|2021-06-21 12:03:00|41240.1|41220.1|41234.9|41214.9|41240.1|41220.1|41232.6|41212.6|12
1624276990000|2021-06-21 12:03:10|41232.6|41212.6|41232.9|41212.9|41234.9|41214.9|41230.1|41210.1|3
1624277000000|2021-06-21 12:03:20|41235.1|41215.1|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|7
1624277010000|2021-06-21 12:03:30|41237.9|41217.9|41237.4|41217.4|41240.1|41220.1|41237.4|41217.4|9
1624277020000|2021-06-21 12:03:40|41237.1|41217.1|41230.1|41210.1|41237.1|41217.1|41230.1|41210.1|7
1624277030000|2021-06-21 12:03:50|41230.6|41210.6|41235.1|41215.1|41235.1|41215.1|41230.4|41210.4|2
1624277040000|2021-06-21 12:04:00|41235.7|41215.7|41238.2|41218.2|41240.4|41220.4|41235.7|41215.7|2
1624277050000|2021-06-21 12:04:10|41237.9|41217.9|41242.6|41222.6|41242.6|41222.6|41237.9|41217.9|3
1624277060000|2021-06-21 12:04:20|41240.4|41220.4|41225.4|41205.4|41242.9|41222.9|41225.4|41205.4|18
1624277070000|2021-06-21 12:04:30|41225.1|41205.1|41225.1|41205.1|41225.1|41205.1|41222.6|41202.6|5
1624277080000|2021-06-21 12:04:40|41222.6|41202.6|41222.4|41202.4|41224.9|41204.9|41220.1|41200.1|6
1624277090000|2021-06-21 12:04:50|41217.9|41197.9|41215.1|41195.1|41217.9|41197.9|41212.9|41192.9|10
1624277100000|2021-06-21 12:05:00|41215.4|41195.4|41197.4|41177.4|41215.4|41195.4|41197.4|41177.4|22
1624277110000|2021-06-21 12:05:10|41199.6|41179.6|41195.4|41175.4|41199.6|41179.6|41192.9|41172.9|21
1624277120000|2021-06-21 12:05:20|41195.1|41175.1|41192.6|41172.6|41200.1|41180.1|41192.6|41172.6|9
1624277130000|2021-06-21 12:05:30|41187.9|41167.9|41180.1|41160.1|41187.9|41167.9|41180.1|41160.1|27
1624277140000|2021-06-21 12:05:40|41179.9|41159.9|41180.4|41160.4|41182.6|41162.6|41177.6|41157.6|5
1624277150000|2021-06-21 12:05:50|41179.9|41159.9|41165.1|41145.1|41179.9|41159.9|41165.1|41145.1|19
1624277160000|2021-06-21 12:06:00|41167.6|41147.6|41175.7|41155.7|41182.9|41162.9|41167.6|41147.6|19
1624277170000|2021-06-21 12:06:10|41172.9|41152.9|41170.4|41150.4|41172.9|41152.9|41167.9|41147.9|7
1624277180000|2021-06-21 12:06:20|41172.6|41152.6|41172.6|41152.6|41172.9|41152.9|41172.6|41152.6|1
1624277190000|2021-06-21 12:06:30|41170.4|41150.4|41170.1|41150.1|41172.6|41152.6|41170.1|41150.1|4
1624277200000|2021-06-21 12:06:40|41167.9|41147.9|41167.9|41147.9|41167.9|41147.9|41165.4|41145.4|7
1624277210000|2021-06-21 12:06:50|41170.4|41150.4|41175.4|41155.4|41175.4|41155.4|41170.4|41150.4|12
1624277220000|2021-06-21 12:07:00|41175.1|41155.1|41177.9|41157.9|41178.2|41158.2|41175.1|41155.1|9
1624277230000|2021-06-21 12:07:10|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41175.1|41155.1|2
1624277240000|2021-06-21 12:07:20|41175.4|41155.4|41178.2|41158.2|41180.1|41160.1|41175.4|41155.4|5
1624277250000|2021-06-21 12:07:30|41180.4|41160.4|41180.4|41160.4|41180.7|41160.7|41177.9|41157.9|9
1624277260000|2021-06-21 12:07:40|41180.7|41160.7|41182.9|41162.9|41183.2|41163.2|41180.7|41160.7|4
1624277270000|2021-06-21 12:07:50|41185.4|41165.4|41183.2|41163.2|41185.4|41165.4|41182.9|41162.9|8
1624277280000|2021-06-21 12:08:00|41185.4|41165.4|41194.9|41174.9|41194.9|41174.9|41185.4|41165.4|6
1624277290000|2021-06-21 12:08:10|41192.6|41172.6|41192.6|41172.6|41195.1|41175.1|41190.1|41170.1|9
1624277300000|2021-06-21 12:08:20|41192.9|41172.9|41187.9|41167.9|41195.1|41175.1|41187.9|41167.9|6
1624277310000|2021-06-21 12:08:30|41187.6|41167.6|41182.9|41162.9|41187.6|41167.6|41182.9|41162.9|4
1624277320000|2021-06-21 12:08:40|41180.7|41160.7|41182.4|41162.4|41182.9|41162.9|41177.6|41157.6|5
1624277330000|2021-06-21 12:08:50|41180.1|41160.1|41177.9|41157.9|41182.6|41162.6|41177.9|41157.9|2
1624277340000|2021-06-21 12:09:00|41180.1|41160.1|41185.4|41165.4|41185.4|41165.4|41180.1|41160.1|10
1624277350000|2021-06-21 12:09:10|41183.2|41163.2|41182.9|41162.9|41185.4|41165.4|41182.9|41162.9|1
1624277360000|2021-06-21 12:09:20|41185.4|41165.4|41185.7|41165.7|41185.7|41165.7|41182.9|41162.9|1
1624277370000|2021-06-21 12:09:30|41187.9|41167.9|41195.1|41175.1|41195.1|41175.1|41187.9|41167.9|9
1624277380000|2021-06-21 12:09:40|41192.9|41172.9|41187.9|41167.9|41195.1|41175.1|41187.9|41167.9|7
1624277390000|2021-06-21 12:09:50|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|1
1624277400000|2021-06-21 12:10:00|41190.1|41170.1|41182.6|41162.6|41190.4|41170.4|41150.1|41130.1|62
1624277410000|2021-06-21 12:10:10|41182.9|41162.9|41202.6|41182.6|41202.6|41182.6|41182.9|41162.9|11
1624277420000|2021-06-21 12:10:20|41205.1|41185.1|41237.4|41217.4|41237.4|41217.4|41205.1|41185.1|31
1624277430000|2021-06-21 12:10:30|41235.1|41215.1|41232.9|41212.9|41235.4|41215.4|41232.9|41212.9|23
1624277440000|2021-06-21 12:10:40|41233.2|41213.2|41250.4|41230.4|41252.6|41232.6|41232.9|41212.9|18
1624277450000|2021-06-21 12:10:50|41252.6|41232.6|41250.7|41230.7|41255.4|41235.4|41250.4|41230.4|21
1624277460000|2021-06-21 12:11:00|41255.7|41235.7|41270.4|41250.4|41270.4|41250.4|41255.7|41235.7|19
1624277470000|2021-06-21 12:11:10|41272.6|41252.6|41270.4|41250.4|41272.6|41252.6|41270.4|41250.4|6
1624277480000|2021-06-21 12:11:20|41268.4|41248.4|41275.7|41255.7|41275.9|41255.9|41268.4|41248.4|18
1624277490000|2021-06-21 12:11:30|41275.9|41255.9|41280.9|41260.9|41283.4|41263.4|41275.9|41255.9|20
1624277500000|2021-06-21 12:11:40|41280.7|41260.7|41275.9|41255.9|41280.7|41260.7|41275.9|41255.9|6
1624277510000|2021-06-21 12:11:50|41275.7|41255.7|41263.2|41243.2|41275.7|41255.7|41263.2|41243.2|10
1624277520000|2021-06-21 12:12:00|41263.4|41243.4|41265.7|41245.7|41265.7|41245.7|41263.2|41243.2|14
1624277530000|2021-06-21 12:12:10|41268.2|41248.2|41273.2|41253.2|41275.7|41255.7|41263.4|41243.4|14
1624277540000|2021-06-21 12:12:20|41270.9|41250.9|41270.7|41250.7|41275.7|41255.7|41270.7|41250.7|7
1624277550000|2021-06-21 12:12:30|41268.2|41248.2|41253.4|41233.4|41268.2|41248.2|41253.4|41233.4|17
1624277560000|2021-06-21 12:12:40|41255.7|41235.7|41258.4|41238.4|41260.9|41240.9|41255.7|41235.7|10
1624277570000|2021-06-21 12:12:50|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|3
1624277580000|2021-06-21 12:13:00|41255.7|41235.7|41258.4|41238.4|41258.4|41238.4|41255.7|41235.7|14
1624277590000|2021-06-21 12:13:10|41258.2|41238.2|41265.7|41245.7|41265.7|41245.7|41258.2|41238.2|10
1624277600000|2021-06-21 12:13:20|41265.9|41245.9|41270.9|41250.9|41270.9|41250.9|41265.9|41245.9|9
1624277610000|2021-06-21 12:13:30|41268.7|41248.7|41270.9|41250.9|41270.9|41250.9|41268.4|41248.4|7
1624277620000|2021-06-21 12:13:40|41270.7|41250.7|41276.2|41256.2|41276.2|41256.2|41268.4|41248.4|57
1624277630000|2021-06-21 12:13:50|41278.7|41258.7|41281.2|41261.2|41281.2|41261.2|41278.7|41258.7|17
1624277640000|2021-06-21 12:14:00|41281.4|41261.4|41286.4|41266.4|41291.4|41271.4|41281.4|41261.4|35
1624277650000|2021-06-21 12:14:10|41286.2|41266.2|41281.2|41261.2|41286.2|41266.2|41279.2|41259.2|12
1624277660000|2021-06-21 12:14:20|41283.7|41263.7|41281.4|41261.4|41283.9|41263.9|41281.2|41261.2|6
1624277670000|2021-06-21 12:14:30|41281.2|41261.2|41278.7|41258.7|41281.2|41261.2|41276.4|41256.4|4
1624277680000|2021-06-21 12:14:40|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|6
1624277690000|2021-06-21 12:14:50|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|2
1624277700000|2021-06-21 12:15:00|41281.7|41261.7|41286.7|41266.7|41286.7|41266.7|41281.7|41261.7|7
1624277710000|2021-06-21 12:15:10|41291.4|41271.4|41288.9|41268.9|41293.9|41273.9|41288.9|41268.9|21
1624277720000|2021-06-21 12:15:20|41286.4|41266.4|41283.9|41263.9|41286.4|41266.4|41283.9|41263.9|2
1624277730000|2021-06-21 12:15:30|41286.4|41266.4|41288.9|41268.9|41288.9|41268.9|41286.4|41266.4|2
1624277740000|2021-06-21 12:15:40|41291.2|41271.2|41286.4|41266.4|41291.2|41271.2|41286.2|41266.2|21
1624277750000|2021-06-21 12:15:50|41291.2|41271.2|41291.2|41271.2|41293.9|41273.9|41291.2|41271.2|17
1624277760000|2021-06-21 12:16:00|41293.9|41273.9|41291.4|41271.4|41293.9|41273.9|41291.2|41271.2|13
1624277770000|2021-06-21 12:16:10|41291.2|41271.2|41293.7|41273.7|41293.9|41273.9|41291.2|41271.2|8
1624277780000|2021-06-21 12:16:20|41291.2|41271.2|41291.4|41271.4|41293.9|41273.9|41291.2|41271.2|3
1624277790000|2021-06-21 12:16:30|41293.7|41273.7|41293.7|41273.7|41296.2|41276.2|41291.4|41271.4|8
1624277800000|2021-06-21 12:16:40|41291.2|41271.2|41291.4|41271.4|41291.4|41271.4|41291.2|41271.2|9
1624277810000|2021-06-21 12:16:50|41291.7|41271.7|41291.4|41271.4|41296.2|41276.2|41291.2|41271.2|8
1624277820000|2021-06-21 12:17:00|41293.9|41273.9|41296.2|41276.2|41298.7|41278.7|41291.4|41271.4|9
1624277830000|2021-06-21 12:17:10|41296.4|41276.4|41296.2|41276.2|41298.9|41278.9|41296.2|41276.2|8
1624277840000|2021-06-21 12:17:20|41293.9|41273.9|41296.2|41276.2|41296.2|41276.2|41291.2|41271.2|12
1624277850000|2021-06-21 12:17:30|41296.4|41276.4|41293.9|41273.9|41296.4|41276.4|41293.9|41273.9|7
1624277860000|2021-06-21 12:17:40|41296.2|41276.2|41296.4|41276.4|41298.9|41278.9|41296.2|41276.2|7
1624277870000|2021-06-21 12:17:50|41296.2|41276.2|41296.4|41276.4|41298.9|41278.9|41296.2|41276.2|5
1624277880000|2021-06-21 12:18:00|41298.7|41278.7|41298.9|41278.9|41298.9|41278.9|41296.2|41276.2|10
1624277890000|2021-06-21 12:18:10|41303.4|41283.4|41298.9|41278.9|41303.4|41283.4|41298.9|41278.9|15
1624277900000|2021-06-21 12:18:20|41298.7|41278.7|41288.7|41268.7|41298.7|41278.7|41288.4|41268.4|11
1624277910000|2021-06-21 12:18:30|41288.4|41268.4|41283.9|41263.9|41288.7|41268.7|41283.9|41263.9|3
1624277920000|2021-06-21 12:18:40|41283.7|41263.7|41281.2|41261.2|41286.2|41266.2|41281.2|41261.2|9
1624277930000|2021-06-21 12:18:50|41276.4|41256.4|41281.4|41261.4|41281.4|41261.4|41274.2|41254.2|12
1624277940000|2021-06-21 12:19:00|41281.2|41261.2|41271.2|41251.2|41281.2|41261.2|41271.2|41251.2|14
1624277950000|2021-06-21 12:19:10|41271.4|41251.4|41273.9|41253.9|41273.9|41253.9|41271.4|41251.4|3
1624277960000|2021-06-21 12:19:20|41276.4|41256.4|41286.4|41266.4|41286.4|41266.4|41276.4|41256.4|8
1624277970000|2021-06-21 12:19:30|41288.7|41268.7|41286.2|41266.2|41291.2|41271.2|41286.2|41266.2|5
1624277980000|2021-06-21 12:19:40|41283.9|41263.9|41273.4|41253.4|41283.9|41263.9|41273.4|41253.4|17
1624277990000|2021-06-21 12:19:50|41268.4|41248.4|41263.4|41243.4|41268.4|41248.4|41263.4|41243.4|4
1624278000000|2021-06-21 12:20:00|41263.7|41243.7|41268.2|41248.2|41275.7|41255.7|41263.7|41243.7|36
1624278010000|2021-06-21 12:20:10|41268.4|41248.4|41283.4|41263.4|41283.4|41263.4|41268.4|41248.4|14
1624278020000|2021-06-21 12:20:20|41288.4|41268.4|41298.9|41278.9|41301.2|41281.2|41288.4|41268.4|23
1624278030000|2021-06-21 12:20:30|41296.4|41276.4|41296.4|41276.4|41298.9|41278.9|41296.4|41276.4|4
1624278040000|2021-06-21 12:20:40|41296.2|41276.2|41293.4|41273.4|41298.9|41278.9|41293.4|41273.4|56
1624278050000|2021-06-21 12:20:50|41290.9|41270.9|41293.4|41273.4|41295.7|41275.7|41288.4|41268.4|20
1624278060000|2021-06-21 12:21:00|41290.9|41270.9|41298.9|41278.9|41303.4|41283.4|41290.7|41270.7|21
1624278070000|2021-06-21 12:21:10|41303.4|41283.4|41298.9|41278.9|41303.4|41283.4|41298.7|41278.7|9
1624278080000|2021-06-21 12:21:20|41306.2|41286.2|41303.7|41283.7|41306.2|41286.2|41303.7|41283.7|11
1624278090000|2021-06-21 12:21:30|41303.4|41283.4|41293.9|41273.9|41303.9|41283.9|41293.7|41273.7|20
1624278100000|2021-06-21 12:21:40|41293.7|41273.7|41288.7|41268.7|41293.7|41273.7|41286.2|41266.2|29
1624278110000|2021-06-21 12:21:50|41290.9|41270.9|41308.7|41288.7|41313.7|41293.7|41290.9|41270.9|29
1624278120000|2021-06-21 12:22:00|41306.4|41286.4|41308.9|41288.9|41308.9|41288.9|41306.4|41286.4|7
1624278130000|2021-06-21 12:22:10|41306.4|41286.4|41303.9|41283.9|41308.9|41288.9|41303.9|41283.9|5
1624278140000|2021-06-21 12:22:20|41301.4|41281.4|41301.4|41281.4|41306.2|41286.2|41301.2|41281.2|6
1624278150000|2021-06-21 12:22:30|41303.9|41283.9|41293.9|41273.9|41303.9|41283.9|41293.9|41273.9|6
1624278160000|2021-06-21 12:22:40|41291.4|41271.4|41293.7|41273.7|41293.7|41273.7|41291.2|41271.2|4
1624278170000|2021-06-21 12:22:50|41296.2|41276.2|41298.7|41278.7|41298.7|41278.7|41296.2|41276.2|4
1624278180000|2021-06-21 12:23:00|41296.4|41276.4|41296.2|41276.2|41298.7|41278.7|41296.2|41276.2|10
1624278190000|2021-06-21 12:23:10|41295.9|41275.9|41288.7|41268.7|41295.9|41275.9|41288.7|41268.7|7
1624278200000|2021-06-21 12:23:20|41283.9|41263.9|41268.7|41248.7|41283.9|41263.9|41266.2|41246.2|24
1624278210000|2021-06-21 12:23:30|41268.4|41248.4|41248.4|41228.4|41268.4|41248.4|41246.2|41226.2|28
1624278220000|2021-06-21 12:23:40|41248.7|41228.7|41256.2|41236.2|41256.4|41236.4|41248.7|41228.7|20
1624278230000|2021-06-21 12:23:50|41258.4|41238.4|41273.7|41253.7|41273.7|41253.7|41256.4|41236.4|24
1624278240000|2021-06-21 12:24:00|41275.9|41255.9|41303.9|41283.9|41303.9|41283.9|41273.9|41253.9|18
1624278250000|2021-06-21 12:24:10|41306.2|41286.2|41308.4|41288.4|41308.7|41288.7|41303.7|41283.7|13
1624278260000|2021-06-21 12:24:20|41308.2|41288.2|41301.4|41281.4|41308.4|41288.4|41301.2|41281.2|23
1624278270000|2021-06-21 12:24:30|41301.2|41281.2|41303.9|41283.9|41303.9|41283.9|41293.7|41273.7|9
1624278280000|2021-06-21 12:24:40|41308.9|41288.9|41306.4|41286.4|41308.9|41288.9|41306.4|41286.4|12
1624278290000|2021-06-21 12:24:50|41304.2|41284.2|41288.7|41268.7|41304.2|41284.2|41288.7|41268.7|4
1624278300000|2021-06-21 12:25:00|41288.9|41268.9|41281.4|41261.4|41288.9|41268.9|41279.2|41259.2|12
1624278310000|2021-06-21 12:25:10|41281.7|41261.7|41283.7|41263.7|41283.7|41263.7|41278.7|41258.7|13
1624278320000|2021-06-21 12:25:20|41286.7|41266.7|41296.4|41276.4|41296.4|41276.4|41286.7|41266.7|7
1624278330000|2021-06-21 12:25:30|41298.7|41278.7|41296.4|41276.4|41306.4|41286.4|41293.9|41273.9|18
1624278340000|2021-06-21 12:25:40|41299.2|41279.2|41298.7|41278.7|41303.7|41283.7|41298.7|41278.7|3
1624278350000|2021-06-21 12:25:50|41296.2|41276.2|41306.2|41286.2|41306.2|41286.2|41291.4|41271.4|22
1624278360000|2021-06-21 12:26:00|41303.9|41283.9|41303.9|41283.9|41308.9|41288.9|41301.4|41281.4|13
1624278370000|2021-06-21 12:26:10|41304.2|41284.2|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|6
1624278380000|2021-06-21 12:26:20|41304.2|41284.2|41301.4|41281.4|41306.4|41286.4|41301.4|41281.4|6
1624278390000|2021-06-21 12:26:30|41301.2|41281.2|41301.2|41281.2|41303.7|41283.7|41296.2|41276.2|13
1624278400000|2021-06-21 12:26:40|41303.7|41283.7|41308.9|41288.9|41308.9|41288.9|41303.7|41283.7|8
1624278410000|2021-06-21 12:26:50|41308.7|41288.7|41308.9|41288.9|41308.9|41288.9|41306.4|41286.4|6
1624278420000|2021-06-21 12:27:00|41309.2|41289.2|41311.2|41291.2|41316.2|41296.2|41309.2|41289.2|9
1624278430000|2021-06-21 12:27:10|41318.4|41298.4|41323.4|41303.4|41331.7|41311.7|41318.4|41298.4|38
1624278440000|2021-06-21 12:27:20|41318.9|41298.9|41320.9|41300.9|41321.4|41301.4|41316.4|41296.4|15
1624278450000|2021-06-21 12:27:30|41318.7|41298.7|41308.9|41288.9|41318.7|41298.7|41308.9|41288.9|4
1624278460000|2021-06-21 12:27:40|41311.2|41291.2|41306.4|41286.4|41311.4|41291.4|41303.9|41283.9|18
1624278470000|2021-06-21 12:27:50|41308.9|41288.9|41311.2|41291.2|41311.7|41291.7|41308.9|41288.9|8
1624278480000|2021-06-21 12:28:00|41308.9|41288.9|41308.9|41288.9|41308.9|41288.9|41308.9|41288.9|18
1624278490000|2021-06-21 12:28:10|41309.2|41289.2|41321.2|41301.2|41321.2|41301.2|41309.2|41289.2|6
1624278500000|2021-06-21 12:28:20|||||||||3
1624278510000|2021-06-21 12:28:30|41318.9|41298.9|41313.9|41293.9|41318.9|41298.9|41313.9|41293.9|4
1624278520000|2021-06-21 12:28:40|41313.7|41293.7|41306.2|41286.2|41313.7|41293.7|41306.2|41286.2|4
1624278530000|2021-06-21 12:28:50|41306.4|41286.4|41321.2|41301.2|41321.2|41301.2|41303.9|41283.9|7
1624278540000|2021-06-21 12:29:00|41323.4|41303.4|41323.9|41303.9|41323.9|41303.9|41321.2|41301.2|8
1624278550000|2021-06-21 12:29:10|41323.7|41303.7|41321.2|41301.2|41323.9|41303.9|41321.2|41301.2|22
1624278560000|2021-06-21 12:29:20|41323.9|41303.9|41326.7|41306.7|41326.7|41306.7|41321.7|41301.7|54
1624278570000|2021-06-21 12:29:30|41328.9|41308.9|41336.2|41316.2|41336.2|41316.2|41328.9|41308.9|9
1624278580000|2021-06-21 12:29:40|41331.7|41311.7|41333.9|41313.9|41333.9|41313.9|41331.7|41311.7|7
1624278590000|2021-06-21 12:29:50|41331.7|41311.7|41329.4|41309.4|41334.2|41314.2|41326.4|41306.4|28
1624278600000|2021-06-21 12:30:00|41331.7|41311.7|41341.7|41321.7|41346.7|41326.7|41331.7|41311.7|35
1624278610000|2021-06-21 12:30:10|41339.2|41319.2|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|6
1624278620000|2021-06-21 12:30:20|41337.2|41317.2|41346.7|41326.7|41346.7|41326.7|41336.9|41316.9|20
1624278630000|2021-06-21 12:30:30|41346.9|41326.9|41346.9|41326.9|41349.2|41329.2|41346.9|41326.9|6
1624278640000|2021-06-21 12:30:40|41349.4|41329.4|41344.2|41324.2|41349.4|41329.4|41341.7|41321.7|20
1624278650000|2021-06-21 12:30:50|41346.7|41326.7|41351.2|41331.2|41351.2|41331.2|41346.4|41326.4|6
1624278660000|2021-06-21 12:31:00|41351.7|41331.7|41356.9|41336.9|41359.2|41339.2|41351.7|41331.7|20
1624278670000|2021-06-21 12:31:10|41356.4|41336.4|41346.9|41326.9|41356.4|41336.4|41346.9|41326.9|6
1624278680000|2021-06-21 12:31:20|41346.7|41326.7|41344.4|41324.4|41346.7|41326.7|41344.4|41324.4|13
1624278690000|2021-06-21 12:31:30|41341.9|41321.9|41341.7|41321.7|41346.7|41326.7|41341.7|41321.7|13
1624278700000|2021-06-21 12:31:40|41339.4|41319.4|41339.2|41319.2|41343.9|41323.9|41339.2|41319.2|15
1624278710000|2021-06-21 12:31:50|41336.9|41316.9|41336.7|41316.7|41339.2|41319.2|41336.7|41316.7|3
1624278720000|2021-06-21 12:32:00|41334.4|41314.4|41336.9|41316.9|41336.9|41316.9|41334.4|41314.4|7
1624278730000|2021-06-21 12:32:10|41334.7|41314.7|41349.7|41329.7|41349.7|41329.7|41334.7|41314.7|12
1624278740000|2021-06-21 12:32:20|41351.9|41331.9|41345|41325|41354.7|41334.7|41345|41325|33
1624278750000|2021-06-21 12:32:30|41345.2|41325.2|41360|41340|41362.5|41342.5|41345.2|41325.2|15
1624278760000|2021-06-21 12:32:40|41357.5|41337.5|41350|41330|41360|41340|41347.5|41327.5|8
1624278770000|2021-06-21 12:32:50|41347.5|41327.5|41337.5|41317.5|41347.5|41327.5|41337.2|41317.2|16
1624278780000|2021-06-21 12:33:00|41340|41320|41349.7|41329.7|41349.7|41329.7|41337.2|41317.2|8
1624278790000|2021-06-21 12:33:10|||||||||20
1624278800000|2021-06-21 12:33:20|41349.4|41329.4|41352.2|41332.2|41352.2|41332.2|41347.2|41327.2|7
1624278810000|2021-06-21 12:33:30|41352.7|41332.7|41350.2|41330.2|41352.7|41332.7|41350.2|41330.2|6
1624278820000|2021-06-21 12:33:40|41352.5|41332.5|41344.4|41324.4|41354.7|41334.7|41344.4|41324.4|9
1624278830000|2021-06-21 12:33:50|41342.2|41322.2|41334.7|41314.7|41342.2|41322.2|41334.7|41314.7|9
1624278840000|2021-06-21 12:34:00|41336.9|41316.9|41344.7|41324.7|41344.7|41324.7|41334.7|41314.7|2
1624278850000|2021-06-21 12:34:10|41346.9|41326.9|41339.7|41319.7|41346.9|41326.9|41339.7|41319.7|3
1624278860000|2021-06-21 12:34:20|41339.4|41319.4|41332.5|41312.5|41339.4|41319.4|41332.5|41312.5|14
1624278870000|2021-06-21 12:34:30|41330|41310|41332.5|41312.5|41334.7|41314.7|41330|41310|2
1624278880000|2021-06-21 12:34:40|41332.7|41312.7|41339.7|41319.7|41342.2|41322.2|41332.7|41312.7|9
1624278890000|2021-06-21 12:34:50|41339.4|41319.4|41339.7|41319.7|41340|41320|41336.9|41316.9|8
1624278900000|2021-06-21 12:35:00|41337.5|41317.5|41335|41315|41342.2|41322.2|41335|41315|7
1624278910000|2021-06-21 12:35:10|41332.5|41312.5|41327.2|41307.2|41332.5|41312.5|41326.9|41306.9|11
1624278920000|2021-06-21 12:35:20|41327.5|41307.5|41325|41305|41327.5|41307.5|41325|41305|18
1624278930000|2021-06-21 12:35:30|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|2
1624278940000|2021-06-21 12:35:40|41324.4|41304.4|41319.7|41299.7|41324.7|41304.7|41319.7|41299.7|6
1624278950000|2021-06-21 12:35:50|41317.5|41297.5|41317.2|41297.2|41320|41300|41314.7|41294.7|27
1624278960000|2021-06-21 12:36:00|41322.2|41302.2|41342.5|41322.5|41346.7|41326.7|41322.2|41302.2|15
1624278970000|2021-06-21 12:36:10|41342.2|41322.2|41352.2|41332.2|41352.2|41332.2|41340|41320|5
1624278980000|2021-06-21 12:36:20|41352.5|41332.5|41356.9|41336.9|41360|41340|41352.5|41332.5|12
1624278990000|2021-06-21 12:36:30|41354.7|41334.7|41360|41340|41365|41345|41354.7|41334.7|32
1624279000000|2021-06-21 12:36:40|41357.5|41337.5|41359.4|41339.4|41360|41340|41357.5|41337.5|64
1624279010000|2021-06-21 12:36:50|41355|41335|41349.4|41329.4|41355|41335|41349.4|41329.4|13
1624279020000|2021-06-21 12:37:00|41351.9|41331.9|41349.4|41329.4|41351.9|41331.9|41349.4|41329.4|5
1624279030000|2021-06-21 12:37:10|41348.9|41328.9|41341.7|41321.7|41348.9|41328.9|41339.4|41319.4|6
1624279040000|2021-06-21 12:37:20|41339.4|41319.4|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|5
1624279050000|2021-06-21 12:37:30|41334.7|41314.7|41319.4|41299.4|41334.7|41314.7|41319.4|41299.4|12
1624279060000|2021-06-21 12:37:40|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|2
1624279070000|2021-06-21 12:37:50|41321.9|41301.9|41329.4|41309.4|41329.4|41309.4|41321.9|41301.9|6
1624279080000|2021-06-21 12:38:00|41329.7|41309.7|41331.7|41311.7|41331.9|41311.9|41329.4|41309.4|6
1624279090000|2021-06-21 12:38:10|41331.9|41311.9|41336.7|41316.7|41336.7|41316.7|41331.9|41311.9|4
1624279100000|2021-06-21 12:38:20|41334.4|41314.4|41334.4|41314.4|41336.9|41316.9|41334.4|41314.4|2
1624279110000|2021-06-21 12:38:30|41332.2|41312.2|41331.4|41311.4|41332.2|41312.2|41328.9|41308.9|1
1624279120000|2021-06-21 12:38:40|41331.7|41311.7|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|11
1624279130000|2021-06-21 12:38:50|41329.2|41309.2|41326.9|41306.9|41329.2|41309.2|41326.9|41306.9|5
1624279140000|2021-06-21 12:39:00|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|2
1624279150000|2021-06-21 12:39:10|41326.9|41306.9|41324.4|41304.4|41326.9|41306.9|41324.4|41304.4|10
1624279160000|2021-06-21 12:39:20|41322.2|41302.2|41327.2|41307.2|41327.2|41307.2|41320|41300|5
1624279170000|2021-06-21 12:39:30|41326.9|41306.9|41331.7|41311.7|41331.7|41311.7|41326.9|41306.9|5
1624279180000|2021-06-21 12:39:40|41329.2|41309.2|41324.4|41304.4|41331.7|41311.7|41324.4|41304.4|15
1624279190000|2021-06-21 12:39:50|41326.7|41306.7|41321.9|41301.9|41326.7|41306.7|41319.7|41299.7|9
1624279200000|2021-06-21 12:40:00|41319.4|41299.4|41319.2|41299.2|41321.9|41301.9|41319.2|41299.2|5
1624279210000|2021-06-21 12:40:10|41318.9|41298.9|41346.9|41326.9|41346.9|41326.9|41318.9|41298.9|23
1624279220000|2021-06-21 12:40:20|41347.2|41327.2|41349.7|41329.7|41354.4|41334.4|41347.2|41327.2|10
1624279230000|2021-06-21 12:40:30|41347.2|41327.2|41337.2|41317.2|41347.2|41327.2|41337.2|41317.2|20
1624279240000|2021-06-21 12:40:40|41335|41315|41334.7|41314.7|41337.2|41317.2|41334.7|41314.7|17
1624279250000|2021-06-21 12:40:50|41330|41310|41325|41305|41330|41310|41325|41305|1
1624279260000|2021-06-21 12:41:00|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|8
1624279270000|2021-06-21 12:41:10|41330|41310|41332.2|41312.2|41334.4|41314.4|41330|41310|12
1624279280000|2021-06-21 12:41:20|41330|41310|41319.7|41299.7|41330|41310|41317.5|41297.5|3
1624279290000|2021-06-21 12:41:30|41320|41300|41334.7|41314.7|41334.7|41314.7|41320|41300|7
1624279300000|2021-06-21 12:41:40|41332.2|41312.2|41332.2|41312.2|41332.5|41312.5|41332.2|41312.2|5
1624279310000|2021-06-21 12:41:50|41332.5|41312.5|41332.2|41312.2|41337.2|41317.2|41332.2|41312.2|39
1624279320000|2021-06-21 12:42:00|41327.5|41307.5|41325|41305|41330|41310|41325|41305|6
1624279330000|2021-06-21 12:42:10|41324.7|41304.7|41312.2|41292.2|41324.7|41304.7|41312.2|41292.2|5
1624279340000|2021-06-21 12:42:20|41314.4|41294.4|41314.7|41294.7|41316.7|41296.7|41312.2|41292.2|5
1624279350000|2021-06-21 12:42:30|41312.5|41292.5|41312.2|41292.2|41312.5|41292.5|41309.7|41289.7|3
1624279360000|2021-06-21 12:42:40|41310|41290|41305|41285|41310|41290|41302.7|41282.7|27
1624279370000|2021-06-21 12:42:50|41307.2|41287.2|41305|41285|41307.2|41287.2|41302.2|41282.2|10
1624279380000|2021-06-21 12:43:00|41307.5|41287.5|41314.7|41294.7|41319.7|41299.7|41307.5|41287.5|15
1624279390000|2021-06-21 12:43:10|41315|41295|41307.2|41287.2|41315|41295|41307.2|41287.2|14
1624279400000|2021-06-21 12:43:20|41304.7|41284.7|41300|41280|41304.7|41284.7|41300|41280|9
1624279410000|2021-06-21 12:43:30|41302.2|41282.2|41305|41285|41305|41285|41302.2|41282.2|11
1624279420000|2021-06-21 12:43:40|41307.5|41287.5|41310|41290|41310|41290|41305|41285|67
1624279430000|2021-06-21 12:43:50|41312.5|41292.5|41310|41290|41312.5|41292.5|41310|41290|11
1624279440000|2021-06-21 12:44:00|41312.2|41292.2|41312.2|41292.2|41314.7|41294.7|41312.2|41292.2|8
1624279450000|2021-06-21 12:44:10|41314.7|41294.7|41307.7|41287.7|41317.2|41297.2|41307.7|41287.7|39
1624279460000|2021-06-21 12:44:20|41305.5|41285.5|41300|41280|41305.5|41285.5|41297.5|41277.5|11
1624279470000|2021-06-21 12:44:30|41302.2|41282.2|41305|41285|41305|41285|41302.2|41282.2|3
1624279480000|2021-06-21 12:44:40|41302.7|41282.7|41307.2|41287.2|41307.2|41287.2|41302.7|41282.7|2
1624279490000|2021-06-21 12:44:50|41309.7|41289.7|41327.2|41307.2|41327.2|41307.2|41309.7|41289.7|11
1624279500000|2021-06-21 12:45:00|41329.7|41309.7|41325|41305|41329.7|41309.7|41322.5|41302.5|7
1624279510000|2021-06-21 12:45:10|41327.5|41307.5|41337.5|41317.5|41337.5|41317.5|41327.5|41307.5|15
1624279520000|2021-06-21 12:45:20|41335.2|41315.2|41337.5|41317.5|41340|41320|41332.7|41312.7|15
1624279530000|2021-06-21 12:45:30|41337.7|41317.7|41337.5|41317.5|41340|41320|41335|41315|19
1624279540000|2021-06-21 12:45:40|41337.7|41317.7|41337.5|41317.5|41340|41320|41337.5|41317.5|10
1624279550000|2021-06-21 12:45:50|41337.7|41317.7|41355|41335|41355|41335|41337.7|41317.7|30
1624279560000|2021-06-21 12:46:00|41355.2|41335.2|41358|41338|41360.2|41340.2|41355.2|41335.2|34
1624279570000|2021-06-21 12:46:10|41357.7|41337.7|41358|41338|41360.5|41340.5|41357.7|41337.7|28
1624279580000|2021-06-21 12:46:20|41355.5|41335.5|41352.7|41332.7|41355.5|41335.5|41352.7|41332.7|6
1624279590000|2021-06-21 12:46:30|41350.2|41330.2|41342.2|41322.2|41350.2|41330.2|41340.5|41320.5|97
1624279600000|2021-06-21 12:46:40|41341.9|41321.9|41322.5|41302.5|41341.9|41321.9|41322.5|41302.5|21
1624279610000|2021-06-21 12:46:50|41322.2|41302.2|41317.7|41297.7|41322.2|41302.2|41317.7|41297.7|0
1624279620000|2021-06-21 12:47:00|41320|41300|41315.2|41295.2|41320|41300|41315.2|41295.2|19
1624279630000|2021-06-21 12:47:10|41317.5|41297.5|41306.9|41286.9|41319.7|41299.7|41302.2|41282.2|9
1624279640000|2021-06-21 12:47:20|41311.7|41291.7|41302.2|41282.2|41311.7|41291.7|41302.2|41282.2|7
1624279650000|2021-06-21 12:47:30|41296.9|41276.9|41297.2|41277.2|41299.7|41279.7|41292.2|41272.2|17
1624279660000|2021-06-21 12:47:40|41295|41275|41297.2|41277.2|41301.9|41281.9|41295|41275|22
1624279670000|2021-06-21 12:47:50|41299.4|41279.4|41297.2|41277.2|41301.9|41281.9|41297.2|41277.2|6
1624279680000|2021-06-21 12:48:00|41299.4|41279.4|41292.2|41272.2|41299.4|41279.4|41292.2|41272.2|8
1624279690000|2021-06-21 12:48:10|41289.7|41269.7|41294.7|41274.7|41296.9|41276.9|41289.7|41269.7|15
1624279700000|2021-06-21 12:48:20|41294.4|41274.4|41290|41270|41294.7|41274.7|41290|41270|11
1624279710000|2021-06-21 12:48:30|41292.2|41272.2|41282.5|41262.5|41301.9|41281.9|41282.5|41262.5|27
1624279720000|2021-06-21 12:48:40|41287.2|41267.2|41277.5|41257.5|41287.2|41267.2|41277.5|41257.5|23
1624279730000|2021-06-21 12:48:50|41277.2|41257.2|41267.5|41247.5|41277.2|41257.2|41267.5|41247.5|12
1624279740000|2021-06-21 12:49:00|41267.7|41247.7|41274.7|41254.7|41274.7|41254.7|41265|41245|18
1624279750000|2021-06-21 12:49:10|41277.2|41257.2|41280|41260|41280|41260|41275|41255|1
1624279760000|2021-06-21 12:49:20|41282.2|41262.2|41295|41275|41295|41275|41282.2|41262.2|12
1624279770000|2021-06-21 12:49:30|41297.7|41277.7|41297.5|41277.5|41300|41280|41297.2|41277.2|13
1624279780000|2021-06-21 12:49:40|41300|41280|41292.2|41272.2|41302.2|41282.2|41292.2|41272.2|11
1624279790000|2021-06-21 12:49:50|41289.7|41269.7|41279.4|41259.4|41289.7|41269.7|41279.4|41259.4|21
1624279800000|2021-06-21 12:50:00|41279.7|41259.7|41310|41290|41310|41290|41279.7|41259.7|59
1624279810000|2021-06-21 12:50:10|41310.2|41290.2|41307.5|41287.5|41313|41293|41307.5|41287.5|20
1624279820000|2021-06-21 12:50:20|41307.7|41287.7|41322.7|41302.7|41323|41303|41307.7|41287.7|20
1624279830000|2021-06-21 12:50:30|41323|41303|41312.5|41292.5|41323|41303|41312.5|41292.5|102
1624279840000|2021-06-21 12:50:40|41312.2|41292.2|41302.5|41282.5|41312.2|41292.2|41302.2|41282.2|8
1624279850000|2021-06-21 12:50:50|41304.7|41284.7|41305|41285|41305|41285|41302.2|41282.2|7
1624279860000|2021-06-21 12:51:00|41305.2|41285.2|41307.5|41287.5|41309.7|41289.7|41302.2|41282.2|8
1624279870000|2021-06-21 12:51:10|41309.7|41289.7|41304.7|41284.7|41310|41290|41302.2|41282.2|12
1624279880000|2021-06-21 12:51:20|41302.5|41282.5|41300|41280|41302.5|41282.5|41297.5|41277.5|5
1624279890000|2021-06-21 12:51:30|41297.5|41277.5|41302.2|41282.2|41302.2|41282.2|41297.5|41277.5|2
1624279900000|2021-06-21 12:51:40|41304.4|41284.4|41302.5|41282.5|41304.4|41284.4|41302.2|41282.2|1
1624279910000|2021-06-21 12:51:50|41302.2|41282.2|41299.7|41279.7|41302.2|41282.2|41299.4|41279.4|2
1624279920000|2021-06-21 12:52:00|41297.5|41277.5|41304.7|41284.7|41304.7|41284.7|41297.2|41277.2|19
1624279930000|2021-06-21 12:52:10|41306.9|41286.9|41307.5|41287.5|41307.5|41287.5|41304.7|41284.7|6
1624279940000|2021-06-21 12:52:20|41307.2|41287.2|41307.5|41287.5|41307.7|41287.7|41305|41285|15
1624279950000|2021-06-21 12:52:30|41307.7|41287.7|41304.7|41284.7|41307.7|41287.7|41302.5|41282.5|5
1624279960000|2021-06-21 12:52:40|41305|41285|41310|41290|41310|41290|41305|41285|13
1624279970000|2021-06-21 12:52:50|41307.7|41287.7|41314.7|41294.7|41314.7|41294.7|41307.7|41287.7|2
1624279980000|2021-06-21 12:53:00|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|41309.7|41289.7|8
1624279990000|2021-06-21 12:53:10|41315|41295|41319.7|41299.7|41326.9|41306.9|41315|41295|5
1624280000000|2021-06-21 12:53:20|41322.5|41302.5|41329.7|41309.7|41329.7|41309.7|41322.5|41302.5|24
1624280010000|2021-06-21 12:53:30|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|4
1624280020000|2021-06-21 12:53:40|41329.7|41309.7|41339.4|41319.4|41339.4|41319.4|41327.2|41307.2|18
1624280030000|2021-06-21 12:53:50|41337.2|41317.2|41342.2|41322.2|41342.2|41322.2|41337.2|41317.2|9
1624280040000|2021-06-21 12:54:00|41344.7|41324.7|41350|41330|41350|41330|41342.2|41322.2|19
1624280050000|2021-06-21 12:54:10|41349.7|41329.7|41350|41330|41350|41330|41347.2|41327.2|5
1624280060000|2021-06-21 12:54:20|41349.7|41329.7|41347.2|41327.2|41352.2|41332.2|41347.2|41327.2|17
1624280070000|2021-06-21 12:54:30|||||||||1
1624280080000|2021-06-21 12:54:40|41349.7|41329.7|41354.7|41334.7|41357.2|41337.2|41349.7|41329.7|10
1624280090000|2021-06-21 12:54:50|41354.4|41334.4|41359.7|41339.7|41359.7|41339.7|41352.2|41332.2|11
1624280100000|2021-06-21 12:55:00|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|13
1624280110000|2021-06-21 12:55:10|41355|41335|41357.2|41337.2|41357.2|41337.2|41352.5|41332.5|5
1624280120000|2021-06-21 12:55:20|41355|41335|41357.2|41337.2|41357.2|41337.2|41350|41330|6
1624280130000|2021-06-21 12:55:30|41352.5|41332.5|41357.5|41337.5|41359.4|41339.4|41352.2|41332.2|18
1624280140000|2021-06-21 12:55:40|41357.7|41337.7|41355|41335|41357.7|41337.7|41355|41335|3
1624280150000|2021-06-21 12:55:50|41352.5|41332.5|41352.5|41332.5|41355|41335|41352.5|41332.5|2
1624280160000|2021-06-21 12:56:00|41355|41335|41352.5|41332.5|41355|41335|41350|41330|10
1624280170000|2021-06-21 12:56:10|41352.2|41332.2|41352.5|41332.5|41355|41335|41350|41330|7
1624280180000|2021-06-21 12:56:20|41354.7|41334.7|41347.2|41327.2|41354.7|41334.7|41340|41320|15
1624280190000|2021-06-21 12:56:30|41347.5|41327.5|41345|41325|41347.5|41327.5|41342.5|41322.5|21
1624280200000|2021-06-21 12:56:40|41344.7|41324.7|41344.7|41324.7|41345|41325|41340|41320|4
1624280210000|2021-06-21 12:56:50|41345|41325|41342.5|41322.5|41345|41325|41340|41320|4
1624280220000|2021-06-21 12:57:00|41342.7|41322.7|41345|41325|41347.2|41327.2|41342.7|41322.7|22
1624280230000|2021-06-21 12:57:10|41342.5|41322.5|41345|41325|41345|41325|41342.2|41322.2|2
1624280240000|2021-06-21 12:57:20|41347.2|41327.2|41347.5|41327.5|41347.7|41327.7|41345|41325|57
1624280250000|2021-06-21 12:57:30|41345.2|41325.2|41358|41338|41358|41338|41345.2|41325.2|13
1624280260000|2021-06-21 12:57:40|41355.5|41335.5|41348.2|41328.2|41355.5|41335.5|41348|41328|25
1624280270000|2021-06-21 12:57:50|41350.5|41330.5|41357.7|41337.7|41357.7|41337.7|41347.7|41327.7|16
1624280280000|2021-06-21 12:58:00|41358|41338|41360.5|41340.5|41368|41348|41358|41338|68
1624280290000|2021-06-21 12:58:10|41357.7|41337.7|41353|41333|41357.7|41337.7|41353|41333|27
1624280300000|2021-06-21 12:58:20|41350.5|41330.5|41345.5|41325.5|41350.5|41330.5|41345.5|41325.5|22
1624280310000|2021-06-21 12:58:30|41347.7|41327.7|41327.7|41307.7|41350.2|41330.2|41327.7|41307.7|16
1624280320000|2021-06-21 12:58:40|41328|41308|41318.2|41298.2|41330.2|41310.2|41315.7|41295.7|13
1624280330000|2021-06-21 12:58:50|41320.5|41300.5|41320.2|41300.2|41320.5|41300.5|41315.5|41295.5|7
1624280340000|2021-06-21 12:59:00|41315.2|41295.2|41320.2|41300.2|41322.5|41302.5|41315.2|41295.2|35
1624280350000|2021-06-21 12:59:10|41320|41300|41313.2|41293.2|41320|41300|41313|41293|1
1624280360000|2021-06-21 12:59:20|41315.2|41295.2|41310.2|41290.2|41315.2|41295.2|41303|41283|16
1624280370000|2021-06-21 12:59:30|41300.2|41280.2|41288|41268|41300.2|41280.2|41285.5|41265.5|20
1624280380000|2021-06-21 12:59:40|41290.2|41270.2|41295.2|41275.2|41295.2|41275.2|41290.2|41270.2|11
1624280390000|2021-06-21 12:59:50|41292.7|41272.7|41285.5|41265.5|41295|41275|41283|41263|2
1624280400000|2021-06-21 13:00:00|41283.2|41263.2|41290|41270|41297.7|41277.7|41255.2|41235.2|143
1624280410000|2021-06-21 13:00:10|41292.2|41272.2|41298|41278|41305.2|41285.2|41282.7|41262.7|83
1624280420000|2021-06-21 13:00:20|41297.7|41277.7|41322.7|41302.7|41330|41310|41292.7|41272.7|61
1624280430000|2021-06-21 13:00:30|41322.5|41302.5|41308|41288|41322.5|41302.5|41308|41288|44
1624280440000|2021-06-21 13:00:40|41308.2|41288.2|41302.7|41282.7|41322.7|41302.7|41302.5|41282.5|39
1624280450000|2021-06-21 13:00:50|41302.5|41282.5|41292.7|41272.7|41302.7|41282.7|41290.2|41270.2|75
1624280460000|2021-06-21 13:01:00|41290.2|41270.2|41310.5|41290.5|41320.2|41300.2|41290.2|41270.2|70
1624280470000|2021-06-21 13:01:10|41312.7|41292.7|41335.2|41315.2|41335.2|41315.2|41312.7|41292.7|53
1624280480000|2021-06-21 13:01:20|41335|41315|41335.5|41315.5|41347.7|41327.7|41330.5|41310.5|38
1624280490000|2021-06-21 13:01:30|41335.2|41315.2|41335.5|41315.5|41340.5|41320.5|41333|41313|50
1624280500000|2021-06-21 13:01:40|41337.7|41317.7|41347.7|41327.7|41357.5|41337.5|41337.7|41317.7|57
1624280510000|2021-06-21 13:01:50|41348|41328|41352.5|41332.5|41352.5|41332.5|41342.7|41322.7|20
1624280520000|2021-06-21 13:02:00|41355|41335|41360.5|41340.5|41360.5|41340.5|41350.7|41330.7|34
1624280530000|2021-06-21 13:02:10|41365.5|41345.5|41375.5|41355.5|41375.5|41355.5|41362.7|41342.7|75
1624280540000|2021-06-21 13:02:20|41375.2|41355.2|41362.7|41342.7|41375.2|41355.2|41362.7|41342.7|14
1624280550000|2021-06-21 13:02:30|41365.2|41345.2|41353|41333|41367.7|41347.7|41353|41333|27
1624280560000|2021-06-21 13:02:40|41355.5|41335.5|41357.7|41337.7|41357.7|41337.7|41355.2|41335.2|19
1624280570000|2021-06-21 13:02:50|41358.2|41338.2|41370.5|41350.5|41377.5|41357.5|41358.2|41338.2|31
1624280580000|2021-06-21 13:03:00|41370.7|41350.7|41367.7|41347.7|41372.7|41352.7|41367.7|41347.7|30
1624280590000|2021-06-21 13:03:10|41365.5|41345.5|41350.2|41330.2|41365.5|41345.5|41350.2|41330.2|41
1624280600000|2021-06-21 13:03:20|41350.5|41330.5|41345.5|41325.5|41353|41333|41345.5|41325.5|12
1624280610000|2021-06-21 13:03:30|41345.2|41325.2|41350.5|41330.5|41350.5|41330.5|41343|41323|23
1624280620000|2021-06-21 13:03:40|41348|41328|41343|41323|41350.5|41330.5|41342.7|41322.7|17
1624280630000|2021-06-21 13:03:50|41342.7|41322.7|41330.2|41310.2|41342.7|41322.7|41330.2|41310.2|18
1624280640000|2021-06-21 13:04:00|41328|41308|41333|41313|41335.5|41315.5|41328|41308|23
1624280650000|2021-06-21 13:04:10|41335.2|41315.2|41318|41298|41335.2|41315.2|41317.7|41297.7|27
1624280660000|2021-06-21 13:04:20|41320.5|41300.5|41327.7|41307.7|41327.7|41307.7|41318|41298|21
1624280670000|2021-06-21 13:04:30|41323|41303|41328.2|41308.2|41335.2|41315.2|41323|41303|19
1624280680000|2021-06-21 13:04:40|41330.5|41310.5|41328|41308|41335.5|41315.5|41327.7|41307.7|26
1624280690000|2021-06-21 13:04:50|41330.2|41310.2|41340.2|41320.2|41340.2|41320.2|41328|41308|16
1624280700000|2021-06-21 13:05:00|41340.5|41320.5|41360.5|41340.5|41360.5|41340.5|41340.5|41320.5|56
1624280710000|2021-06-21 13:05:10|41358.2|41338.2|41348|41328|41358.2|41338.2|41348|41328|17
1624280720000|2021-06-21 13:05:20|41345.5|41325.5|41345.2|41325.2|41350|41330|41340.5|41320.5|19
1624280730000|2021-06-21 13:05:30|41347.5|41327.5|41335.2|41315.2|41347.5|41327.5|41330.5|41310.5|25
1624280740000|2021-06-21 13:05:40|41333|41313|41333|41313|41337.7|41317.7|41332.7|41312.7|8
1624280750000|2021-06-21 13:05:50|41332.5|41312.5|41330.5|41310.5|41335.2|41315.2|41327.7|41307.7|40
1624280760000|2021-06-21 13:06:00|41328|41308|41322.7|41302.7|41330.2|41310.2|41315.5|41295.5|31
1624280770000|2021-06-21 13:06:10|41325.2|41305.2|41330.2|41310.2|41330.5|41310.5|41320.5|41300.5|27
1624280780000|2021-06-21 13:06:20|41333|41313|41342.7|41322.7|41342.7|41322.7|41333|41313|15
1624280790000|2021-06-21 13:06:30|41345|41325|41348|41328|41350.5|41330.5|41338.2|41318.2|21
1624280800000|2021-06-21 13:06:40|41348.2|41328.2|41353|41333|41353|41333|41345.5|41325.5|28
1624280810000|2021-06-21 13:06:50|41353.2|41333.2|41335.5|41315.5|41360.2|41340.2|41335.5|41315.5|19
1624280820000|2021-06-21 13:07:00|41333|41313|41358|41338|41362.7|41342.7|41333|41313|22
1624280830000|2021-06-21 13:07:10|41362.7|41342.7|41370.5|41350.5|41375.2|41355.2|41357.7|41337.7|33
1624280840000|2021-06-21 13:07:20|41370.2|41350.2|41363|41343|41370.2|41350.2|41363|41343|9
1624280850000|2021-06-21 13:07:30|41360.5|41340.5|41367.7|41347.7|41370.2|41350.2|41358|41338|32
1624280860000|2021-06-21 13:07:40|41365.5|41345.5|41355.5|41335.5|41365.5|41345.5|41355.5|41335.5|17
1624280870000|2021-06-21 13:07:50|41357.7|41337.7|41350.7|41330.7|41358|41338|41345.5|41325.5|19
1624280880000|2021-06-21 13:08:00|41351|41331|41347.7|41327.7|41353.2|41333.2|41345.5|41325.5|32
1624280890000|2021-06-21 13:08:10|41352.7|41332.7|41348.2|41328.2|41355.5|41335.5|41348.2|41328.2|8
1624280900000|2021-06-21 13:08:20|41350.5|41330.5|41348|41328|41350.5|41330.5|41345.2|41325.2|7
1624280910000|2021-06-21 13:08:30|41350.2|41330.2|41357.7|41337.7|41357.7|41337.7|41347.7|41327.7|3
1624280920000|2021-06-21 13:08:40|41360.2|41340.2|41360.2|41340.2|41363|41343|41360.2|41340.2|6
1624280930000|2021-06-21 13:08:50|41358|41338|41357.7|41337.7|41360.2|41340.2|41352.5|41332.5|35
1624280940000|2021-06-21 13:09:00|41358|41338|41360.5|41340.5|41362.5|41342.5|41355.5|41335.5|30
1624280950000|2021-06-21 13:09:10|41358|41338|41365.2|41345.2|41365.2|41345.2|41358|41338|21
1624280960000|2021-06-21 13:09:20|41365|41345|41360.5|41340.5|41365.2|41345.2|41360.5|41340.5|12
1624280970000|2021-06-21 13:09:30|41362.7|41342.7|41367.7|41347.7|41368|41348|41362.7|41342.7|9
1624280980000|2021-06-21 13:09:40|41368|41348|41373|41353|41377.7|41357.7|41368|41348|9
1624280990000|2021-06-21 13:09:50|41370.5|41350.5|41368|41348|41373|41353|41368|41348|4
1624281000000|2021-06-21 13:10:00|41370.5|41350.5|41388|41368|41393|41373|41370.5|41350.5|54
1624281010000|2021-06-21 13:10:10|41390.2|41370.2|41387.7|41367.7|41390.2|41370.2|41387.7|41367.7|8
1624281020000|2021-06-21 13:10:20|41385.5|41365.5|41393.2|41373.2|41398.2|41378.2|41385.5|41365.5|45
1624281030000|2021-06-21 13:10:30|41391|41371|41393.2|41373.2|41393.7|41373.7|41388.5|41368.5|22
1624281040000|2021-06-21 13:10:40|41388.5|41368.5|41388.5|41368.5|41393.5|41373.5|41388.5|41368.5|7
1624281050000|2021-06-21 13:10:50|41388.7|41368.7|41390.7|41370.7|41393.2|41373.2|41388.7|41368.7|8
1624281060000|2021-06-21 13:11:00|41393.2|41373.2|41396|41376|41398.2|41378.2|41388.5|41368.5|32
1624281070000|2021-06-21 13:11:10|41396.2|41376.2|41401|41381|41401|41381|41393.7|41373.7|33
1624281080000|2021-06-21 13:11:20|41398.7|41378.7|41401.2|41381.2|41401.2|41381.2|41398.5|41378.5|20
1624281090000|2021-06-21 13:11:30|41401.5|41381.5|41406|41386|41411|41391|41401.5|41381.5|27
1624281100000|2021-06-21 13:11:40|41408.5|41388.5|41413.5|41393.5|41413.5|41393.5|41408.5|41388.5|38
1624281110000|2021-06-21 13:11:50|41416|41396|41415.7|41395.7|41423.5|41403.5|41415.7|41395.7|27
1624281120000|2021-06-21 13:12:00|41418.2|41398.2|41415.7|41395.7|41418.2|41398.2|41411|41391|42
1624281130000|2021-06-21 13:12:10|41416|41396|41426|41406|41426|41406|41416|41396|12
1624281140000|2021-06-21 13:12:20|41428.2|41408.2|41426.2|41406.2|41428.7|41408.7|41423.2|41403.2|20
1624281150000|2021-06-21 13:12:30|41428.5|41408.5|41433.5|41413.5|41433.5|41413.5|41426|41406|20
1624281160000|2021-06-21 13:12:40|41433.2|41413.2|41431|41411|41433.5|41413.5|41430.7|41410.7|16
1624281170000|2021-06-21 13:12:50|41433.2|41413.2|41435.7|41415.7|41435.7|41415.7|41431|41411|15
1624281180000|2021-06-21 13:13:00|41433.5|41413.5|41433.5|41413.5|41436|41416|41426|41406|26
1624281190000|2021-06-21 13:13:10|41431|41411|41450.7|41430.7|41450.7|41430.7|41431|41411|40
1624281200000|2021-06-21 13:13:20|41448.5|41428.5|41453.2|41433.2|41453.2|41433.2|41448.5|41428.5|22
1624281210000|2021-06-21 13:13:30|41450.5|41430.5|41458.5|41438.5|41460.7|41440.7|41450.5|41430.5|33
1624281220000|2021-06-21 13:13:40|41461|41441|41470.7|41450.7|41470.7|41450.7|41461|41441|41
1624281230000|2021-06-21 13:13:50|41468.2|41448.2|41451|41431|41468.2|41448.2|41450.7|41430.7|32
1624281240000|2021-06-21 13:14:00|41448.5|41428.5|41465.7|41445.7|41465.7|41445.7|41448.5|41428.5|5
1624281250000|2021-06-21 13:14:10|41465.5|41445.5|41455.5|41435.5|41465.5|41445.5|41455.5|41435.5|10
1624281260000|2021-06-21 13:14:20|41453.2|41433.2|41446|41426|41455.5|41435.5|41446|41426|31
1624281270000|2021-06-21 13:14:30|41448.2|41428.2|41448.5|41428.5|41451|41431|41446|41426|50
1624281280000|2021-06-21 13:14:40|41448.2|41428.2|41431|41411|41448.2|41428.2|41431|41411|21
1624281290000|2021-06-21 13:14:50|41428.5|41408.5|41433.2|41413.2|41435.7|41415.7|41428.2|41408.2|18
1624281300000|2021-06-21 13:15:00|41435.5|41415.5|41423.5|41403.5|41435.5|41415.5|41423.5|41403.5|21
1624281310000|2021-06-21 13:15:10|41423.2|41403.2|41423.2|41403.2|41428.2|41408.2|41421|41401|20
1624281320000|2021-06-21 13:15:20|41425.7|41405.7|41413.5|41393.5|41425.7|41405.7|41413.5|41393.5|25
1624281330000|2021-06-21 13:15:30|41418.2|41398.2|41421.2|41401.2|41430.7|41410.7|41418.2|41398.2|41
1624281340000|2021-06-21 13:15:40|41421|41401|41418.5|41398.5|41423.2|41403.2|41418.5|41398.5|14
1624281350000|2021-06-21 13:15:50|41421|41401|41418.5|41398.5|41421|41401|41418.2|41398.2|21
1624281360000|2021-06-21 13:16:00|41421|41401|41446|41426|41446|41426|41421|41401|109
1624281370000|2021-06-21 13:16:10|41443.7|41423.7|41468.7|41448.7|41468.7|41448.7|41443.7|41423.7|33
1624281380000|2021-06-21 13:16:20|41469|41449|41463.5|41443.5|41469|41449|41463.5|41443.5|48
1624281390000|2021-06-21 13:16:30|41463.2|41443.2|41463.2|41443.2|41465.5|41445.5|41463|41443|13
1624281400000|2021-06-21 13:16:40|41461|41441|41460.7|41440.7|41465.7|41445.7|41460.7|41440.7|7
1624281410000|2021-06-21 13:16:50|41463.2|41443.2|41463.2|41443.2|41465.7|41445.7|41460.7|41440.7|11
1624281420000|2021-06-21 13:17:00|41465.7|41445.7|41481|41461|41486|41466|41463.5|41443.5|43
1624281430000|2021-06-21 13:17:10|41480.7|41460.7|41488.2|41468.2|41488.2|41468.2|41476|41456|34
1624281440000|2021-06-21 13:17:20|41486|41466|41488.2|41468.2|41491|41471|41486|41466|28
1624281450000|2021-06-21 13:17:30|41485.7|41465.7|41486|41466|41488.5|41468.5|41483.5|41463.5|6
1624281460000|2021-06-21 13:17:40|41488.2|41468.2|41491|41471|41491|41471|41486|41466|19
1624281470000|2021-06-21 13:17:50|41491.2|41471.2|41518.2|41498.2|41518.5|41498.5|41491.2|41471.2|42
1624281480000|2021-06-21 13:18:00|41518.5|41498.5|41511|41491|41518.5|41498.5|41510.5|41490.5|16
1624281490000|2021-06-21 13:18:10|41511.2|41491.2|41535.7|41515.7|41535.7|41515.7|41511.2|41491.2|21
1624281500000|2021-06-21 13:18:20|41538.2|41518.2|41546|41526|41546|41526|41538.2|41518.2|21
1624281510000|2021-06-21 13:18:30|41541|41521|41558.7|41538.7|41563.7|41543.7|41541|41521|72
1624281520000|2021-06-21 13:18:40|41561|41541|41559|41539|41566.5|41546.5|41558.7|41538.7|26
1624281530000|2021-06-21 13:18:50|41561.2|41541.2|41559|41539|41571.2|41551.2|41556.2|41536.2|75
1624281540000|2021-06-21 13:19:00|41561.2|41541.2|41564|41544|41571.5|41551.5|41549|41529|21
1624281550000|2021-06-21 13:19:10|41566.2|41546.2|41556.2|41536.2|41568.7|41548.7|41554|41534|21
1624281560000|2021-06-21 13:19:20|41558.7|41538.7|41561.5|41541.5|41568.5|41548.5|41551|41531|18
1624281570000|2021-06-21 13:19:30|41566|41546|41563.5|41543.5|41568.5|41548.5|41558.7|41538.7|22
1624281580000|2021-06-21 13:19:40|41566|41546|41578.5|41558.5|41581|41561|41566|41546|49
1624281590000|2021-06-21 13:19:50|41576.2|41556.2|41563.7|41543.7|41576.2|41556.2|41558.7|41538.7|120
1624281600000|2021-06-21 13:20:00|41564|41544|41566|41546|41576.2|41556.2|41563.7|41543.7|36
1624281610000|2021-06-21 13:20:10|41566.2|41546.2|41573.5|41553.5|41573.5|41553.5|41561.2|41541.2|32
1624281620000|2021-06-21 13:20:20|41573.7|41553.7|41576.2|41556.2|41578.5|41558.5|41568.7|41548.7|38
1624281630000|2021-06-21 13:20:30|41578.5|41558.5|41588.5|41568.5|41588.5|41568.5|41576.2|41556.2|19
1624281640000|2021-06-21 13:20:40|41586.5|41566.5|41593.7|41573.7|41594|41574|41586.5|41566.5|28
1624281650000|2021-06-21 13:20:50|41591.5|41571.5|41588.7|41568.7|41593.7|41573.7|41586.5|41566.5|26
1624281660000|2021-06-21 13:21:00|41586.5|41566.5|41611|41591|41611|41591|41586.5|41566.5|42
1624281670000|2021-06-21 13:21:10|41613.5|41593.5|41613.7|41593.7|41613.7|41593.7|41606.2|41586.2|35
1624281680000|2021-06-21 13:21:20|41613.5|41593.5|41606|41586|41613.5|41593.5|41601.5|41581.5|18
1624281690000|2021-06-21 13:21:30|41606.2|41586.2|41601|41581|41611|41591|41601|41581|22
1624281700000|2021-06-21 13:21:40|41598.7|41578.7|41609|41589|41611.5|41591.5|41598.7|41578.7|25
1624281710000|2021-06-21 13:21:50|41606.5|41586.5|41604.2|41584.2|41616|41596|41603.7|41583.7|18
1624281720000|2021-06-21 13:22:00|41606|41586|41611.2|41591.2|41613.5|41593.5|41603.7|41583.7|39
1624281730000|2021-06-21 13:22:10|41613.7|41593.7|41608.7|41588.7|41614|41594|41604|41584|58
1624281740000|2021-06-21 13:22:20|41613.7|41593.7|41608.5|41588.5|41616|41596|41608.5|41588.5|15
1624281750000|2021-06-21 13:22:30|41606.2|41586.2|41593.7|41573.7|41606.2|41586.2|41593.7|41573.7|27
1624281760000|2021-06-21 13:22:40|41593.5|41573.5|41586.2|41566.2|41593.7|41573.7|41586.2|41566.2|11
1624281770000|2021-06-21 13:22:50|41586|41566|41574|41554|41586|41566|41574|41554|10
1624281780000|2021-06-21 13:23:00|41573.7|41553.7|41576.5|41556.5|41578.7|41558.7|41566.2|41546.2|52
1624281790000|2021-06-21 13:23:10|41578.7|41558.7|41558.7|41538.7|41578.7|41558.7|41558.7|41538.7|28
1624281800000|2021-06-21 13:23:20|41559|41539|41553.7|41533.7|41561.2|41541.2|41551.2|41531.2|13
1624281810000|2021-06-21 13:23:30|41551.5|41531.5|41546.5|41526.5|41554|41534|41546.5|41526.5|19
1624281820000|2021-06-21 13:23:40|41544|41524|41544|41524|41546.5|41526.5|41541.5|41521.5|14
1624281830000|2021-06-21 13:23:50|41543.7|41523.7|41541|41521|41543.7|41523.7|41538.2|41518.2|28
1624281840000|2021-06-21 13:24:00|41538.7|41518.7|41538.2|41518.2|41541|41521|41536|41516|11
1624281850000|2021-06-21 13:24:10|41538.5|41518.5|41543.5|41523.5|41543.5|41523.5|41538.2|41518.2|20
1624281860000|2021-06-21 13:24:20|41546|41526|41548.5|41528.5|41550.7|41530.7|41546|41526|15
1624281870000|2021-06-21 13:24:30|41551|41531|41548.7|41528.7|41556|41536|41548.7|41528.7|17
1624281880000|2021-06-21 13:24:40|41551|41531|41545.7|41525.7|41551|41531|41545.7|41525.7|5
1624281890000|2021-06-21 13:24:50|41546|41526|41541|41521|41546|41526|41538.5|41518.5|15
1624281900000|2021-06-21 13:25:00|41538.5|41518.5|41568.2|41548.2|41568.2|41548.2|41538.5|41518.5|28
1624281910000|2021-06-21 13:25:10|41568.5|41548.5|41578.2|41558.2|41578.2|41558.2|41568.5|41548.5|7
1624281920000|2021-06-21 13:25:20|41578.5|41558.5|41584|41564|41588.7|41568.7|41578.5|41558.5|38
1624281930000|2021-06-21 13:25:30|41581.5|41561.5|41591.2|41571.2|41591.2|41571.2|41581.5|41561.5|23
1624281940000|2021-06-21 13:25:40|41589|41569|41604|41584|41604|41584|41586.5|41566.5|26
1624281950000|2021-06-21 13:25:50|41606.5|41586.5|41604.2|41584.2|41609|41589|41604|41584|13
1624281960000|2021-06-21 13:26:00|41601.5|41581.5|41591.5|41571.5|41603.7|41583.7|41591.5|41571.5|26
1624281970000|2021-06-21 13:26:10|41591.2|41571.2|41571.2|41551.2|41591.2|41571.2|41571.2|41551.2|44
1624281980000|2021-06-21 13:26:20|41571.5|41551.5|41571.5|41551.5|41571.7|41551.7|41571.5|41551.5|9
1624281990000|2021-06-21 13:26:30|41574|41554|41554|41534|41574|41554|41554|41534|18
1624282000000|2021-06-21 13:26:40|41553.7|41533.7|41556.5|41536.5|41563.7|41543.7|41551.5|41531.5|13
1624282010000|2021-06-21 13:26:50|41554|41534|41549|41529|41554|41534|41549|41529|12
1624282020000|2021-06-21 13:27:00|41548.7|41528.7|41549|41529|41549|41529|41544|41524|6
1624282030000|2021-06-21 13:27:10|41549.2|41529.2|41574|41554|41574|41554|41549|41529|23
1624282040000|2021-06-21 13:27:20|41574.2|41554.2|41576.5|41556.5|41581.2|41561.2|41574.2|41554.2|26
1624282050000|2021-06-21 13:27:30|41576.2|41556.2|41568.7|41548.7|41576.2|41556.2|41568.7|41548.7|9
1624282060000|2021-06-21 13:27:40|41566.5|41546.5|41568.7|41548.7|41568.7|41548.7|41564|41544|40
1624282070000|2021-06-21 13:27:50|41566|41546|41576.2|41556.2|41581|41561|41566|41546|74
1624282080000|2021-06-21 13:28:00|41578.5|41558.5|41595.5|41575.5|41595.5|41575.5|41576.2|41556.2|33
1624282090000|2021-06-21 13:28:10|41593.2|41573.2|41586.2|41566.2|41595.7|41575.7|41586.2|41566.2|17
1624282100000|2021-06-21 13:28:20|41583.5|41563.5|41573.7|41553.7|41583.5|41563.5|41571.2|41551.2|8
1624282110000|2021-06-21 13:28:30|41573.5|41553.5|41571.2|41551.2|41573.7|41553.7|41571.2|41551.2|2
1624282120000|2021-06-21 13:28:40|41573.5|41553.5|41566|41546|41573.5|41553.5|41566|41546|8
1624282130000|2021-06-21 13:28:50|41563.5|41543.5|41555.7|41535.7|41563.5|41543.5|41555.7|41535.7|27
1624282140000|2021-06-21 13:29:00|41556|41536|41561|41541|41565.7|41545.7|41556|41536|17
1624282150000|2021-06-21 13:29:10|41558.5|41538.5|41563.5|41543.5|41563.5|41543.5|41556.2|41536.2|9
1624282160000|2021-06-21 13:29:20|41566.2|41546.2|41563.5|41543.5|41566.2|41546.2|41563.5|41543.5|17
1624282170000|2021-06-21 13:29:30|41566|41546|41568.5|41548.5|41568.5|41548.5|41566|41546|9
1624282180000|2021-06-21 13:29:40|41568.2|41548.2|41566|41546|41568.2|41548.2|41566|41546|10
1624282190000|2021-06-21 13:29:50|41565.7|41545.7|41546|41526|41565.7|41545.7|41546|41526|31
1624282200000|2021-06-21 13:30:00|41545.7|41525.7|41521|41501|41566|41546|41521|41501|89
1624282210000|2021-06-21 13:30:10|41516|41496|41515.7|41495.7|41523.2|41503.2|41508.2|41488.2|52
1624282220000|2021-06-21 13:30:20|41515.5|41495.5|41513|41493|41515.7|41495.7|41503.2|41483.2|41
1624282230000|2021-06-21 13:30:30|41515.5|41495.5|41515.7|41495.7|41525.5|41505.5|41508.7|41488.7|26
1624282240000|2021-06-21 13:30:40|41518.5|41498.5|41513.2|41493.2|41523.7|41503.7|41513.2|41493.2|19
1624282250000|2021-06-21 13:30:50|41511|41491|41518.5|41498.5|41520.7|41500.7|41505.7|41485.7|23
1624282260000|2021-06-21 13:31:00|41520.7|41500.7|41533.5|41513.5|41535.7|41515.7|41508.7|41488.7|43
1624282270000|2021-06-21 13:31:10|41533.2|41513.2|41473|41453|41536|41516|41473|41453|47
1624282280000|2021-06-21 13:31:20|41470.5|41450.5|41478.5|41458.5|41478.5|41458.5|41460.7|41440.7|66
1624282290000|2021-06-21 13:31:30|41478.2|41458.2|41488|41468|41488.5|41468.5|41470.7|41450.7|40
1624282300000|2021-06-21 13:31:40|41488.2|41468.2|41483.5|41463.5|41488.5|41468.5|41478.5|41458.5|7
1624282310000|2021-06-21 13:31:50|41485.7|41465.7|41481|41461|41498.2|41478.2|41481|41461|18
1624282320000|2021-06-21 13:32:00|41483.2|41463.2|41485.7|41465.7|41493.2|41473.2|41478.2|41458.2|35
1624282330000|2021-06-21 13:32:10|41483.5|41463.5|41483.5|41463.5|41493.2|41473.2|41480.7|41460.7|16
1624282340000|2021-06-21 13:32:20|41485.7|41465.7|41528.2|41508.2|41528.2|41508.2|41483.5|41463.5|47
1624282350000|2021-06-21 13:32:30|41531|41511|41526|41506|41533.2|41513.2|41525.7|41505.7|30
1624282360000|2021-06-21 13:32:40|41523.5|41503.5|41523|41503|41523.5|41503.5|41515.7|41495.7|10
1624282370000|2021-06-21 13:32:50|41522.7|41502.7|41518.5|41498.5|41525.7|41505.7|41518.2|41498.2|9
1624282380000|2021-06-21 13:33:00|41523|41503|41535.5|41515.5|41540.7|41520.7|41523|41503|18
1624282390000|2021-06-21 13:33:10|41533.2|41513.2|41538.2|41518.2|41543.2|41523.2|41531|41511|6
1624282400000|2021-06-21 13:33:20|41538.5|41518.5|41533.2|41513.2|41538.5|41518.5|41525.7|41505.7|11
1624282410000|2021-06-21 13:33:30|41538|41518|41550.7|41530.7|41555.7|41535.7|41538|41518|18
1624282420000|2021-06-21 13:33:40|41548.5|41528.5|41538.5|41518.5|41548.5|41528.5|41536|41516|13
1624282430000|2021-06-21 13:33:50|41538.2|41518.2|41538.7|41518.7|41555.5|41535.5|41536|41516|4
1624282440000|2021-06-21 13:34:00|41538.5|41518.5|41530.7|41510.7|41538.5|41518.5|41515.2|41495.2|70
1624282450000|2021-06-21 13:34:10|41528.5|41508.5|41536|41516|41540.7|41520.7|41528|41508|6
1624282460000|2021-06-21 13:34:20|41528.7|41508.7|41540.7|41520.7|41540.7|41520.7|41528.7|41508.7|8
1624282470000|2021-06-21 13:34:30|41538.5|41518.5|41540.7|41520.7|41545.7|41525.7|41538.2|41518.2|31
1624282480000|2021-06-21 13:34:40|41543|41523|41538|41518|41545.2|41525.2|41530.7|41510.7|13
1624282490000|2021-06-21 13:34:50|41535.7|41515.7|41523|41503|41543|41523|41523|41503|13
1624282500000|2021-06-21 13:35:00|41522.7|41502.7|41535.7|41515.7|41537.7|41517.7|41515.5|41495.5|26
1624282510000|2021-06-21 13:35:10|41533.5|41513.5|41515.7|41495.7|41533.5|41513.5|41515.7|41495.7|14
1624282520000|2021-06-21 13:35:20|41515.5|41495.5|41490.7|41470.7|41515.5|41495.5|41488.2|41468.2|29
1624282530000|2021-06-21 13:35:30|41493|41473|41485.5|41465.5|41498|41478|41485.5|41465.5|38
1624282540000|2021-06-21 13:35:40|41480.7|41460.7|41493.5|41473.5|41493.5|41473.5|41480.7|41460.7|48
1624282550000|2021-06-21 13:35:50|41496|41476|41513.5|41493.5|41516|41496|41493.5|41473.5|41
1624282560000|2021-06-21 13:36:00|41516|41496|41531|41511|41531|41511|41513.7|41493.7|17
1624282570000|2021-06-21 13:36:10|41533.2|41513.2|41518.5|41498.5|41536.2|41516.2|41518.5|41498.5|16
1624282580000|2021-06-21 13:36:20|41513.7|41493.7|41511.2|41491.2|41518.5|41498.5|41508.5|41488.5|4
1624282590000|2021-06-21 13:36:30|41513.5|41493.5|41528.5|41508.5|41528.7|41508.7|41508.7|41488.7|5
1624282600000|2021-06-21 13:36:40|41528.7|41508.7|41524|41504|41533.7|41513.7|41524|41504|15
1624282610000|2021-06-21 13:36:50|41521.7|41501.7|41526.5|41506.5|41531.2|41511.2|41518.7|41498.7|26
1624282620000|2021-06-21 13:37:00|41526.2|41506.2|41514|41494|41528.7|41508.7|41514|41494|14
1624282630000|2021-06-21 13:37:10|41513.7|41493.7|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|2
1624282640000|2021-06-21 13:37:20|41518.5|41498.5|41523.5|41503.5|41528.5|41508.5|41518.5|41498.5|7
1624282650000|2021-06-21 13:37:30|41521.2|41501.2|41521.5|41501.5|41526.2|41506.2|41519|41499|11
1624282660000|2021-06-21 13:37:40|41521.2|41501.2|41529|41509|41529|41509|41516.2|41496.2|6
1624282670000|2021-06-21 13:37:50|41531|41511|41528.5|41508.5|41531|41511|41514|41494|12
1624282680000|2021-06-21 13:38:00|41529|41509|41554|41534|41558.7|41538.7|41528.5|41508.5|45
1624282690000|2021-06-21 13:38:10|41553.7|41533.7|41559|41539|41559|41539|41553.7|41533.7|16
1624282700000|2021-06-21 13:38:20|41558.7|41538.7|41554|41534|41566|41546|41554|41534|15
1624282710000|2021-06-21 13:38:30|41556.2|41536.2|41541.5|41521.5|41556.2|41536.2|41536.7|41516.7|9
1624282720000|2021-06-21 13:38:40|41539.2|41519.2|41548.5|41528.5|41548.5|41528.5|41539|41519|16
1624282730000|2021-06-21 13:38:50|41550.7|41530.7|41558.7|41538.7|41558.7|41538.7|41548.7|41528.7|15
1624282740000|2021-06-21 13:39:00|41561.2|41541.2|41571.5|41551.5|41573.7|41553.7|41561.2|41541.2|16
1624282750000|2021-06-21 13:39:10|41571|41551|41566.2|41546.2|41571|41551|41551.5|41531.5|29
1624282760000|2021-06-21 13:39:20|41561.5|41541.5|41571.5|41551.5|41571.7|41551.7|41556.5|41536.5|21
1624282770000|2021-06-21 13:39:30|41568.7|41548.7|41563.7|41543.7|41570.7|41550.7|41561.5|41541.5|28
1624282780000|2021-06-21 13:39:40|41568.5|41548.5|41558.7|41538.7|41581.2|41561.2|41553.7|41533.7|55
1624282790000|2021-06-21 13:39:50|41561.2|41541.2|41588.7|41568.7|41591|41571|41561.2|41541.2|78
1624282800000|2021-06-21 13:40:00|41589|41569|41571.2|41551.2|41589|41569|41571.2|41551.2|19
1624282810000|2021-06-21 13:40:10|41573.7|41553.7|41571|41551|41578.7|41558.7|41571|41551|54
1624282820000|2021-06-21 13:40:20|41568.7|41548.7|41553.7|41533.7|41571.2|41551.2|41551.5|41531.5|27
1624282830000|2021-06-21 13:40:30|41551.5|41531.5|41544|41524|41551.5|41531.5|41543.7|41523.7|14
1624282840000|2021-06-21 13:40:40|41546.2|41526.2|41549.2|41529.2|41554|41534|41546.2|41526.2|11
1624282850000|2021-06-21 13:40:50|41549|41529|41578.7|41558.7|41583.2|41563.2|41548.7|41528.7|33
1624282860000|2021-06-21 13:41:00|41576.5|41556.5|41578.7|41558.7|41578.7|41558.7|41573.7|41553.7|5
1624282870000|2021-06-21 13:41:10|41574|41554|41546.2|41526.2|41578.7|41558.7|41539|41519|46
1624282880000|2021-06-21 13:41:20|41544|41524|41549|41529|41551.2|41531.2|41536.5|41516.5|23
1624282890000|2021-06-21 13:41:30|41551.2|41531.2|41558.5|41538.5|41558.5|41538.5|41551.2|41531.2|3
1624282900000|2021-06-21 13:41:40|41553.7|41533.7|41548.7|41528.7|41553.7|41533.7|41543.5|41523.5|12
1624282910000|2021-06-21 13:41:50|41551|41531|41551.2|41531.2|41563.7|41543.7|41551|41531|13
1624282920000|2021-06-21 13:42:00|41549|41529|41546.2|41526.2|41553.5|41533.5|41539.2|41519.2|11
1624282930000|2021-06-21 13:42:10|41548.7|41528.7|41548.7|41528.7|41553.5|41533.5|41539|41519|11
1624282940000|2021-06-21 13:42:20|41551.2|41531.2|41553.5|41533.5|41556|41536|41548.7|41528.7|15
1624282950000|2021-06-21 13:42:30|41553.7|41533.7|41568.2|41548.2|41568.5|41548.5|41553.7|41533.7|19
1624282960000|2021-06-21 13:42:40|41566.2|41546.2|41563.5|41543.5|41568.7|41548.7|41563.5|41543.5|6
1624282970000|2021-06-21 13:42:50|41563.7|41543.7|41568.5|41548.5|41568.5|41548.5|41563.5|41543.5|3
1624282980000|2021-06-21 13:43:00|41566|41546|41551.2|41531.2|41566|41546|41548.5|41528.5|14
1624282990000|2021-06-21 13:43:10|41548.7|41528.7|41551|41531|41551|41531|41546|41526|4
1624283000000|2021-06-21 13:43:20|41553.2|41533.2|41551.2|41531.2|41553.2|41533.2|41548.7|41528.7|2
1624283010000|2021-06-21 13:43:30|41553.5|41533.5|41531.2|41511.2|41553.5|41533.5|41531.2|41511.2|13
1624283020000|2021-06-21 13:43:40|41533.5|41513.5|41538.2|41518.2|41538.2|41518.2|41528.7|41508.7|7
1624283030000|2021-06-21 13:43:50|41538|41518|41538.5|41518.5|41538.7|41518.7|41533.5|41513.5|3
1624283040000|2021-06-21 13:44:00|41538.7|41518.7|41556.2|41536.2|41560.5|41540.5|41538.7|41518.7|19
1624283050000|2021-06-21 13:44:10|41556|41536|41561.2|41541.2|41561.2|41541.2|41553.7|41533.7|10
1624283060000|2021-06-21 13:44:20|41561|41541|41576|41556|41579|41559|41558.7|41538.7|25
1624283070000|2021-06-21 13:44:30|41576.2|41556.2|41573.7|41553.7|41578.5|41558.5|41568.7|41548.7|39
1624283080000|2021-06-21 13:44:40|41571.2|41551.2|41568.7|41548.7|41571.2|41551.2|41564.2|41544.2|4
1624283090000|2021-06-21 13:44:50|41573.7|41553.7|41578.7|41558.7|41583.7|41563.7|41573.7|41553.7|13
1624283100000|2021-06-21 13:45:00|41576.2|41556.2|41551.5|41531.5|41576.2|41556.2|41551.2|41531.2|27
1624283110000|2021-06-21 13:45:10|41551.2|41531.2|41543.7|41523.7|41551.5|41531.5|41541.5|41521.5|14
1624283120000|2021-06-21 13:45:20|41543.5|41523.5|41543.7|41523.7|41546.2|41526.2|41541.2|41521.2|12
1624283130000|2021-06-21 13:45:30|41541.5|41521.5|41533.5|41513.5|41541.5|41521.5|41531|41511|16
1624283140000|2021-06-21 13:45:40|41531.2|41511.2|41521.2|41501.2|41531.2|41511.2|41521|41501|39
1624283150000|2021-06-21 13:45:50|41526.2|41506.2|41511|41491|41526.2|41506.2|41511|41491|20
1624283160000|2021-06-21 13:46:00|41506.5|41486.5|41501.2|41481.2|41506.5|41486.5|41496.2|41476.2|28
1624283170000|2021-06-21 13:46:10|41501.5|41481.5|41503.7|41483.7|41506.5|41486.5|41498.7|41478.7|24
1624283180000|2021-06-21 13:46:20|41501.5|41481.5|41509|41489|41509|41489|41501.5|41481.5|15
1624283190000|2021-06-21 13:46:30|41506.7|41486.7|41496.5|41476.5|41506.7|41486.7|41496.2|41476.2|17
1624283200000|2021-06-21 13:46:40|41501|41481|41501.5|41481.5|41504|41484|41501|41481|24
1624283210000|2021-06-21 13:46:50|41506.5|41486.5|41504|41484|41509|41489|41504|41484|34
1624283220000|2021-06-21 13:47:00|41503.7|41483.7|41499.2|41479.2|41503.7|41483.7|41499|41479|48
1624283230000|2021-06-21 13:47:10|41501.5|41481.5|41491.7|41471.7|41503.7|41483.7|41491.7|41471.7|10
1624283240000|2021-06-21 13:47:20|41489.2|41469.2|41482|41462|41489.2|41469.2|41482|41462|13
1624283250000|2021-06-21 13:47:30|41479.8|41459.8|41479.2|41459.2|41482|41462|41474.8|41454.8|26
1624283260000|2021-06-21 13:47:40|41482|41462|41486.7|41466.7|41486.7|41466.7|41482|41462|9
1624283270000|2021-06-21 13:47:50|41484.5|41464.5|41484.5|41464.5|41486.7|41466.7|41482|41462|19
1624283280000|2021-06-21 13:48:00|41486.7|41466.7|41492|41472|41494.2|41474.2|41484.5|41464.5|29
1624283290000|2021-06-21 13:48:10|41494.2|41474.2|41487|41467|41494.2|41474.2|41486.7|41466.7|21
1624283300000|2021-06-21 13:48:20|41489.2|41469.2|41491.7|41471.7|41492|41472|41487|41467|10
1624283310000|2021-06-21 13:48:30|41489.5|41469.5|41499.5|41479.5|41501.7|41481.7|41489.5|41469.5|9
1624283320000|2021-06-21 13:48:40|41501.7|41481.7|41517|41497|41517|41497|41499.5|41479.5|15
1624283330000|2021-06-21 13:48:50|41516.7|41496.7|41516.5|41496.5|41519|41499|41514.2|41494.2|30
1624283340000|2021-06-21 13:49:00|41519|41499|41519.2|41499.2|41521.7|41501.7|41516.7|41496.7|21
1624283350000|2021-06-21 13:49:10|41521.7|41501.7|41524.2|41504.2|41524.2|41504.2|41519.2|41499.2|2
1624283360000|2021-06-21 13:49:20|41524|41504|41529.2|41509.2|41529.2|41509.2|41519.2|41499.2|10
1624283370000|2021-06-21 13:49:30|41532|41512|41519|41499|41541.5|41521.5|41519|41499|78
1624283380000|2021-06-21 13:49:40|41516.2|41496.2|41514.2|41494.2|41519|41499|41511.5|41491.5|19
1624283390000|2021-06-21 13:49:50|41514|41494|41521.5|41501.5|41521.5|41501.5|41513.7|41493.7|10
1624283400000|2021-06-21 13:50:00|41521.2|41501.2|41524|41504|41526.2|41506.2|41521.2|41501.2|6
1624283410000|2021-06-21 13:50:10|41526.2|41506.2|41526|41506|41526.2|41506.2|41516.5|41496.5|18
1624283420000|2021-06-21 13:50:20|41526.2|41506.2|41531.5|41511.5|41531.5|41511.5|41523.7|41503.7|10
1624283430000|2021-06-21 13:50:30|41531.7|41511.7|41538.7|41518.7|41543.5|41523.5|41531.5|41511.5|15
1624283440000|2021-06-21 13:50:40|41536.5|41516.5|41531.2|41511.2|41536.5|41516.5|41531|41511|1
1624283450000|2021-06-21 13:50:50|41528.7|41508.7|41526.2|41506.2|41528.7|41508.7|41523.7|41503.7|1
1624283460000|2021-06-21 13:51:00|41528.7|41508.7|41529|41509|41529|41509|41519|41499|26
1624283470000|2021-06-21 13:51:10|41533.7|41513.7|41541.2|41521.2|41549|41529|41533.7|41513.7|6
1624283480000|2021-06-21 13:51:20|41541.5|41521.5|41529|41509|41543.7|41523.7|41529|41509|3
1624283490000|2021-06-21 13:51:30|41526.7|41506.7|41526.2|41506.2|41529|41509|41526.2|41506.2|5
1624283500000|2021-06-21 13:51:40|41524|41504|41518.7|41498.7|41528.7|41508.7|41518.7|41498.7|35
1624283510000|2021-06-21 13:51:50|41521.2|41501.2|41513.7|41493.7|41521.5|41501.5|41511.2|41491.2|11
1624283520000|2021-06-21 13:52:00|41514|41494|41501.2|41481.2|41516.2|41496.2|41499|41479|14
1624283530000|2021-06-21 13:52:10|41503.5|41483.5|41508.7|41488.7|41508.7|41488.7|41503.5|41483.5|6
1624283540000|2021-06-21 13:52:20|41511|41491|41514|41494|41514|41494|41508.7|41488.7|5
1624283550000|2021-06-21 13:52:30|41516.2|41496.2|41513.7|41493.7|41523.7|41503.7|41513.7|41493.7|16
1624283560000|2021-06-21 13:52:40|41514|41494|41523.7|41503.7|41523.7|41503.7|41514|41494|6
1624283570000|2021-06-21 13:52:50|41524|41504|41538.7|41518.7|41541.2|41521.2|41524|41504|15
1624283580000|2021-06-21 13:53:00|41536.5|41516.5|41519|41499|41536.5|41516.5|41516.7|41496.7|11
1624283590000|2021-06-21 13:53:10|41521.5|41501.5|41523.7|41503.7|41523.7|41503.7|41516.2|41496.2|5
1624283600000|2021-06-21 13:53:20|41523.5|41503.5|41516.2|41496.2|41523.7|41503.7|41513.7|41493.7|19
1624283610000|2021-06-21 13:53:30|41513.7|41493.7|41521.5|41501.5|41521.5|41501.5|41513.7|41493.7|33
1624283620000|2021-06-21 13:53:40|41524|41504|41519|41499|41524|41504|41519|41499|2
1624283630000|2021-06-21 13:53:50|41516.7|41496.7|41531.5|41511.5|41531.5|41511.5|41516.7|41496.7|1
1624283640000|2021-06-21 13:54:00|41531.7|41511.7|41551.7|41531.7|41554.2|41534.2|41531.7|41511.7|35
1624283650000|2021-06-21 13:54:10|41551.5|41531.5|41539.5|41519.5|41551.5|41531.5|41534.5|41514.5|10
1624283660000|2021-06-21 13:54:20|41542|41522|41544|41524|41548.7|41528.7|41539.5|41519.5|22
1624283670000|2021-06-21 13:54:30|41544.5|41524.5|41552|41532|41556.7|41536.7|41544.5|41524.5|6
1624283680000|2021-06-21 13:54:40|41549.8|41529.8|41544.5|41524.5|41549.8|41529.8|41544.5|41524.5|3
1624283690000|2021-06-21 13:54:50|41544.2|41524.2|41531.7|41511.7|41544.2|41524.2|41531.7|41511.7|6
1624283700000|2021-06-21 13:55:00|41532|41512|41534.2|41514.2|41539.2|41519.2|41532|41512|18
1624283710000|2021-06-21 13:55:10|41532|41512|41534.2|41514.2|41539.2|41519.2|41532|41512|7
1624283720000|2021-06-21 13:55:20|41532|41512|41532|41512|41536.7|41516.7|41527.3|41507.3|19
1624283730000|2021-06-21 13:55:30|41534.2|41514.2|41527|41507|41534.2|41514.2|41527|41507|16
1624283740000|2021-06-21 13:55:40|41524.5|41504.5|41519.2|41499.2|41524.5|41504.5|41516.7|41496.7|7
1624283750000|2021-06-21 13:55:50|41516.5|41496.5|41511.5|41491.5|41516.5|41496.5|41511.5|41491.5|44
1624283760000|2021-06-21 13:56:00|41509|41489|41519|41499|41519|41499|41506.5|41486.5|22
1624283770000|2021-06-21 13:56:10|41521.2|41501.2|41516.5|41496.5|41521.2|41501.2|41516.2|41496.2|4
1624283780000|2021-06-21 13:56:20|41514.2|41494.2|41496.5|41476.5|41514.2|41494.2|41496.5|41476.5|6
1624283790000|2021-06-21 13:56:30|41498.7|41478.7|41506.2|41486.2|41508.5|41488.5|41496.5|41476.5|10
1624283800000|2021-06-21 13:56:40|41508.5|41488.5|41508.7|41488.7|41511.2|41491.2|41504|41484|4
1624283810000|2021-06-21 13:56:50|41506.2|41486.2|41506|41486|41508.5|41488.5|41503.7|41483.7|2
1624283820000|2021-06-21 13:57:00|41503.7|41483.7|41511|41491|41511|41491|41503.7|41483.7|67
1624283830000|2021-06-21 13:57:10|41511.2|41491.2|41496|41476|41511.2|41491.2|41496|41476|10
1624283840000|2021-06-21 13:57:20|41493.7|41473.7|41498.7|41478.7|41498.7|41478.7|41491|41471|13
1624283850000|2021-06-21 13:57:30|41499|41479|41498.5|41478.5|41501|41481|41496|41476|10
1624283860000|2021-06-21 13:57:40|41496|41476|41496|41476|41498.7|41478.7|41491.2|41471.2|24
1624283870000|2021-06-21 13:57:50|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|41493.7|41473.7|11
1624283880000|2021-06-21 13:58:00|41498.7|41478.7|41513.2|41493.2|41513.5|41493.5|41498.7|41478.7|10
1624283890000|2021-06-21 13:58:10|41511|41491|41526.2|41506.2|41531.2|41511.2|41508.7|41488.7|5
1624283900000|2021-06-21 13:58:20|41528.5|41508.5|41528.7|41508.7|41528.7|41508.7|41523.7|41503.7|6
1624283910000|2021-06-21 13:58:30|41526.2|41506.2|41521.2|41501.2|41528.7|41508.7|41521.2|41501.2|7
1624283920000|2021-06-21 13:58:40|41521|41501|41533.7|41513.7|41538.5|41518.5|41521|41501|13
1624283930000|2021-06-21 13:58:50|41538.7|41518.7|41536.2|41516.2|41538.7|41518.7|41533.7|41513.7|20
1624283940000|2021-06-21 13:59:00|41538.5|41518.5|41534|41514|41538.5|41518.5|41531.5|41511.5|18
1624283950000|2021-06-21 13:59:10|41536.5|41516.5|41541.7|41521.7|41541.7|41521.7|41531.5|41511.5|10
1624283960000|2021-06-21 13:59:20|41539.2|41519.2|41529.2|41509.2|41541.5|41521.5|41529.2|41509.2|14
1624283970000|2021-06-21 13:59:30|41527|41507|41532|41512|41532|41512|41524.2|41504.2|12
1624283980000|2021-06-21 13:59:40|41534.2|41514.2|41539.2|41519.2|41546.7|41526.7|41532|41512|21
1624283990000|2021-06-21 13:59:50|41544.2|41524.2|41546.7|41526.7|41549|41529|41544.2|41524.2|26
1624284000000|2021-06-21 14:00:00|41549.2|41529.2|41534.8|41514.8|41549.2|41529.2|41534.8|41514.8|25
1624284010000|2021-06-21 14:00:10|41537|41517|41547|41527|41547|41527|41537|41517|18
1624284020000|2021-06-21 14:00:20|41546.5|41526.5|41551.5|41531.5|41551.5|41531.5|41544.2|41524.2|44
1624284030000|2021-06-21 14:00:30|41551.7|41531.7|41559|41539|41561.5|41541.5|41551.7|41531.7|9
1624284040000|2021-06-21 14:00:40|41556.7|41536.7|41579.5|41559.5|41581.2|41561.2|41556.7|41536.7|62
1624284050000|2021-06-21 14:00:50|41577|41557|41579.2|41559.2|41582|41562|41569.8|41549.8|27
1624284060000|2021-06-21 14:01:00|41583.7|41563.7|41582|41562|41587|41567|41581.7|41561.7|14
1624284070000|2021-06-21 14:01:10|41581.7|41561.7|41574.5|41554.5|41581.7|41561.7|41569.8|41549.8|21
1624284080000|2021-06-21 14:01:20|41577|41557|41569.8|41549.8|41577|41557|41569.8|41549.8|20
1624284090000|2021-06-21 14:01:30|41572|41552|41569.5|41549.5|41572|41552|41567|41547|4
1624284100000|2021-06-21 14:01:40|41569.2|41549.2|41569.2|41549.2|41572|41552|41567|41547|4
1624284110000|2021-06-21 14:01:50|41567|41547|41571.7|41551.7|41579.5|41559.5|41567|41547|26
1624284120000|2021-06-21 14:02:00|41574|41554|41562|41542|41574.5|41554.5|41561.7|41541.7|11
1624284130000|2021-06-21 14:02:10|41564.5|41544.5|41554.2|41534.2|41569|41549|41554.2|41534.2|22
1624284140000|2021-06-21 14:02:20|41556.5|41536.5|41542|41522|41556.5|41536.5|41542|41522|7
1624284150000|2021-06-21 14:02:30|41541.7|41521.7|41539.2|41519.2|41542|41522|41537|41517|7
1624284160000|2021-06-21 14:02:40|41541.7|41521.7|41529.2|41509.2|41541.7|41521.7|41529.2|41509.2|12
1624284170000|2021-06-21 14:02:50|41527|41507|41539|41519|41539|41519|41526.7|41506.7|5
1624284180000|2021-06-21 14:03:00|41539.2|41519.2|41546.7|41526.7|41554.2|41534.2|41537|41517|26
1624284190000|2021-06-21 14:03:10|41544.5|41524.5|41549.5|41529.5|41549.5|41529.5|41542|41522|4
1624284200000|2021-06-21 14:03:20|41549.8|41529.8|41579.5|41559.5|41579.5|41559.5|41549.8|41529.8|11
1624284210000|2021-06-21 14:03:30|41581.7|41561.7|41587|41567|41587|41567|41579.2|41559.2|50
1624284220000|2021-06-21 14:03:40|41584.2|41564.2|41569.5|41549.5|41584.2|41564.2|41569.5|41549.5|18
1624284230000|2021-06-21 14:03:50|41569.2|41549.2|41564.5|41544.5|41569.5|41549.5|41559.8|41539.8|28
1624284240000|2021-06-21 14:04:00|41567|41547|41576.7|41556.7|41576.7|41556.7|41567|41547|18
1624284250000|2021-06-21 14:04:10|41577|41557|41582|41562|41587|41567|41577|41557|44
1624284260000|2021-06-21 14:04:20|41582.3|41562.3|41582|41562|41589.5|41569.5|41582|41562|49
1624284270000|2021-06-21 14:04:30|41581.7|41561.7|41574.5|41554.5|41581.7|41561.7|41572|41552|9
1624284280000|2021-06-21 14:04:40|41577|41557|41576.7|41556.7|41582|41562|41576.7|41556.7|11
1624284290000|2021-06-21 14:04:50|41577|41557|41579.5|41559.5|41579.5|41559.5|41572|41552|13
1624284300000|2021-06-21 14:05:00|41584.5|41564.5|41592|41572|41592.3|41572.3|41584.5|41564.5|31
1624284310000|2021-06-21 14:05:10|41589.8|41569.8|41609.2|41589.2|41612|41592|41589.5|41569.5|76
1624284320000|2021-06-21 14:05:20|41604.5|41584.5|41592|41572|41604.5|41584.5|41587|41567|16
1624284330000|2021-06-21 14:05:30|41591.5|41571.5|41594.5|41574.5|41597|41577|41587|41567|36
1624284340000|2021-06-21 14:05:40|41594.8|41574.8|41606.5|41586.5|41606.5|41586.5|41592|41572|31
1624284350000|2021-06-21 14:05:50|41604.2|41584.2|41614.2|41594.2|41614.2|41594.2|41604.2|41584.2|86
1624284360000|2021-06-21 14:06:00|41614.5|41594.5|41639|41619|41639|41619|41614.5|41594.5|89
1624284370000|2021-06-21 14:06:10|41639.2|41619.2|41627|41607|41649.2|41629.2|41627|41607|65
1624284380000|2021-06-21 14:06:20|41624.8|41604.8|41634.5|41614.5|41634.5|41614.5|41624.5|41604.5|50
1624284390000|2021-06-21 14:06:30|41636.7|41616.7|41659.5|41639.5|41664.5|41644.5|41636.7|41616.7|47
1624284400000|2021-06-21 14:06:40|41659.2|41639.2|41644.8|41624.8|41662|41642|41644.5|41624.5|27
1624284410000|2021-06-21 14:06:50|41647|41627|41632|41612|41647|41627|41622|41602|28
1624284420000|2021-06-21 14:07:00|41632.3|41612.3|41632|41612|41642|41622|41629.5|41609.5|38
1624284430000|2021-06-21 14:07:10|41634.5|41614.5|41649.2|41629.2|41654.2|41634.2|41634.5|41614.5|50
1624284440000|2021-06-21 14:07:20|41654.2|41634.2|41634.2|41614.2|41654.2|41634.2|41634.2|41614.2|17
1624284450000|2021-06-21 14:07:30|41632|41612|41634.5|41614.5|41639|41619|41627|41607|30
1624284460000|2021-06-21 14:07:40|41634.2|41614.2|41636.7|41616.7|41636.7|41616.7|41629.5|41609.5|15
1624284470000|2021-06-21 14:07:50|41637|41617|41632.3|41612.3|41637|41617|41632|41612|17
1624284480000|2021-06-21 14:08:00|41634.5|41614.5|41666.7|41646.7|41667|41647|41629.2|41609.2|32
1624284490000|2021-06-21 14:08:10|41666.5|41646.5|41669.2|41649.2|41671.7|41651.7|41664.2|41644.2|34
1624284500000|2021-06-21 14:08:20|41667|41647|41661.7|41641.7|41667|41647|41661.7|41641.7|29
1624284510000|2021-06-21 14:08:30|41662|41642|41666.7|41646.7|41671.5|41651.5|41662|41642|11
1624284520000|2021-06-21 14:08:40|41667|41647|41669.2|41649.2|41669.2|41649.2|41666.7|41646.7|13
1624284530000|2021-06-21 14:08:50|41671.5|41651.5|41686.5|41666.5|41689.2|41669.2|41667|41647|33
1624284540000|2021-06-21 14:09:00|41671.7|41651.7|41639.5|41619.5|41671.7|41651.7|41639.5|41619.5|161
1624284550000|2021-06-21 14:09:10|41637|41617|41634.2|41614.2|41644.2|41624.2|41632|41612|39
1624284560000|2021-06-21 14:09:20|41634.5|41614.5|41644.2|41624.2|41649|41629|41632|41612|51
1624284570000|2021-06-21 14:09:30|41646.5|41626.5|41651.5|41631.5|41653.7|41633.7|41646.5|41626.5|22
1624284580000|2021-06-21 14:09:40|41649.2|41629.2|41654.2|41634.2|41654.2|41634.2|41649.2|41629.2|7
1624284590000|2021-06-21 14:09:50|41652|41632|41651.5|41631.5|41654|41634|41646.7|41626.7|16
1624284600000|2021-06-21 14:10:00|41649.2|41629.2|41654.5|41634.5|41659.5|41639.5|41647|41627|21
1624284610000|2021-06-21 14:10:10|41654.2|41634.2|41644.2|41624.2|41654.5|41634.5|41644.2|41624.2|14
1624284620000|2021-06-21 14:10:20|41642|41622|41639.5|41619.5|41642|41622|41637|41617|10
1624284630000|2021-06-21 14:10:30|41642|41622|41657|41637|41657|41637|41639.5|41619.5|26
1624284640000|2021-06-21 14:10:40|41659.2|41639.2|41657.3|41637.3|41664.2|41644.2|41657.3|41637.3|8
1624284650000|2021-06-21 14:10:50|41659.5|41639.5|41676.7|41656.7|41677|41657|41659.5|41639.5|27
1624284660000|2021-06-21 14:11:00|41677|41657|41697|41677|41699.5|41679.5|41677|41657|37
1624284670000|2021-06-21 14:11:10|41696.7|41676.7|41697|41677|41704.2|41684.2|41694.5|41674.5|31
1624284680000|2021-06-21 14:11:20|41699.2|41679.2|41701.7|41681.7|41701.7|41681.7|41694.5|41674.5|72
1624284690000|2021-06-21 14:11:30|41699.2|41679.2|41701.7|41681.7|41701.7|41681.7|41689.5|41669.5|39
1624284700000|2021-06-21 14:11:40|41701.5|41681.5|41701.7|41681.7|41701.7|41681.7|41699.2|41679.2|18
1624284710000|2021-06-21 14:11:50|41706.7|41686.7|41694.2|41674.2|41706.7|41686.7|41694.2|41674.2|27
1624284720000|2021-06-21 14:12:00|41694.5|41674.5|41714.8|41694.8|41726.5|41706.5|41694.5|41674.5|48
1624284730000|2021-06-21 14:12:10|41717|41697|41721.5|41701.5|41721.5|41701.5|41714.2|41694.2|82
1624284740000|2021-06-21 14:12:20|41724.2|41704.2|41722|41702|41727|41707|41719.8|41699.8|71
1624284750000|2021-06-21 14:12:30|41724.2|41704.2|41717.3|41697.3|41724.5|41704.5|41714.8|41694.8|20
1624284760000|2021-06-21 14:12:40|41715|41695|41712.3|41692.3|41717.3|41697.3|41712.3|41692.3|24
1624284770000|2021-06-21 14:12:50|41712.5|41692.5|41714.8|41694.8|41717|41697|41707.5|41687.5|20
1624284780000|2021-06-21 14:13:00|41715|41695|41719.8|41699.8|41720|41700|41712.5|41692.5|14
1624284790000|2021-06-21 14:13:10|41720.3|41700.3|41725|41705|41725|41705|41720.3|41700.3|20
1624284800000|2021-06-21 14:13:20|41724.8|41704.8|41715|41695|41725|41705|41715|41695|105
1624284810000|2021-06-21 14:13:30|41714.8|41694.8|41702.3|41682.3|41714.8|41694.8|41697.3|41677.3|16
1624284820000|2021-06-21 14:13:40|41700|41680|41710|41690|41712.5|41692.5|41699.8|41679.8|45
1624284830000|2021-06-21 14:13:50|41712.3|41692.3|41709.5|41689.5|41712.3|41692.3|41707.3|41687.3|21
1624284840000|2021-06-21 14:14:00|41707.3|41687.3|41717.5|41697.5|41717.5|41697.5|41707.3|41687.3|56
1624284850000|2021-06-21 14:14:10|41717.8|41697.8|41712.3|41692.3|41722.5|41702.5|41712.3|41692.3|6
1624284860000|2021-06-21 14:14:20|41709.8|41689.8|41699.8|41679.8|41709.8|41689.8|41699.8|41679.8|12
1624284870000|2021-06-21 14:14:30|41702.3|41682.3|41690|41670|41702.3|41682.3|41687.3|41667.3|20
1624284880000|2021-06-21 14:14:40|41689.8|41669.8|41704.5|41684.5|41704.5|41684.5|41687.5|41667.5|15
1624284890000|2021-06-21 14:14:50|41702.3|41682.3|41697.3|41677.3|41702.3|41682.3|41697.3|41677.3|19
1624284900000|2021-06-21 14:15:00|41697.5|41677.5|41722.5|41702.5|41730|41710|41697.5|41677.5|24
1624284910000|2021-06-21 14:15:10|41725|41705|41740|41720|41740|41720|41722.5|41702.5|50
1624284920000|2021-06-21 14:15:20|41737.8|41717.8|41717.8|41697.8|41740.3|41720.3|41717.8|41697.8|54
1624284930000|2021-06-21 14:15:30|41720.3|41700.3|41727.8|41707.8|41734.8|41714.8|41720.3|41700.3|26
1624284940000|2021-06-21 14:15:40|41725.5|41705.5|41730|41710|41732.8|41712.8|41720.8|41700.8|62
1624284950000|2021-06-21 14:15:50|41732.3|41712.3|41720|41700|41735|41715|41715.3|41695.3|95
1624284960000|2021-06-21 14:16:00|41722.5|41702.5|41707.8|41687.8|41733|41713|41707.8|41687.8|42
1624284970000|2021-06-21 14:16:10|41708|41688|41713|41693|41713|41693|41708|41688|41
1624284980000|2021-06-21 14:16:20|41713.3|41693.3|41715.5|41695.5|41715.5|41695.5|41710.8|41690.8|19
1624284990000|2021-06-21 14:16:30|41715.8|41695.8|41725.3|41705.3|41728|41708|41715.8|41695.8|89
1624285000000|2021-06-21 14:16:40|41727.5|41707.5|41722.5|41702.5|41727.5|41707.5|41722.5|41702.5|10
1624285010000|2021-06-21 14:16:50|41723|41703|41720.3|41700.3|41725.3|41705.3|41717.8|41697.8|19
1624285020000|2021-06-21 14:17:00|41720|41700|41720.3|41700.3|41722.8|41702.8|41710.3|41690.3|22
1624285030000|2021-06-21 14:17:10|41715.3|41695.3|41723|41703|41723|41703|41715.3|41695.3|15
1624285040000|2021-06-21 14:17:20|41725.5|41705.5|41750.3|41730.3|41750.3|41730.3|41725.5|41705.5|48
1624285050000|2021-06-21 14:17:30|41755.3|41735.3|41750.3|41730.3|41757.8|41737.8|41748|41728|40
1624285060000|2021-06-21 14:17:40|41752.8|41732.8|41750.3|41730.3|41758|41738|41750.3|41730.3|31
1624285070000|2021-06-21 14:17:50|41748|41728|41747.5|41727.5|41748|41728|41742.5|41722.5|134
1624285080000|2021-06-21 14:18:00|41750|41730|41754.5|41734.5|41759.8|41739.8|41750|41730|86
1624285090000|2021-06-21 14:18:10|41754.2|41734.2|41734.5|41714.5|41754.2|41734.2|41734.5|41714.5|15
1624285100000|2021-06-21 14:18:20|41731.7|41711.7|41726.7|41706.7|41731.7|41711.7|41717|41697|39
1624285110000|2021-06-21 14:18:30|41722|41702|41752|41732|41756.7|41736.7|41722|41702|29
1624285120000|2021-06-21 14:18:40|41754.5|41734.5|41754.2|41734.2|41759.2|41739.2|41749.8|41729.8|12
1624285130000|2021-06-21 14:18:50|41759.2|41739.2|41749.2|41729.2|41761.7|41741.7|41737.3|41717.3|25
1624285140000|2021-06-21 14:19:00|41751.7|41731.7|41751.7|41731.7|41757|41737|41751.7|41731.7|15
1624285150000|2021-06-21 14:19:10|41749.2|41729.2|41731.7|41711.7|41749.2|41729.2|41727|41707|19
1624285160000|2021-06-21 14:19:20|41732|41712|41721.7|41701.7|41732|41712|41719.5|41699.5|7
1624285170000|2021-06-21 14:19:30|41721.5|41701.5|41734.2|41714.2|41734.2|41714.2|41719.2|41699.2|28
1624285180000|2021-06-21 14:19:40|41736.5|41716.5|41714.2|41694.2|41736.5|41716.5|41714.2|41694.2|25
1624285190000|2021-06-21 14:19:50|41714|41694|41714.5|41694.5|41716.7|41696.7|41714|41694|37
1624285200000|2021-06-21 14:20:00|41716.7|41696.7|41714.2|41694.2|41719.2|41699.2|41714.2|41694.2|14
1624285210000|2021-06-21 14:20:10|41716.7|41696.7|41717|41697|41721.5|41701.5|41716.7|41696.7|6
1624285220000|2021-06-21 14:20:20|41719.2|41699.2|41711.7|41691.7|41719.2|41699.2|41709.5|41689.5|9
1624285230000|2021-06-21 14:20:30|41709.5|41689.5|41694.5|41674.5|41711.7|41691.7|41689.2|41669.2|33
1624285240000|2021-06-21 14:20:40|41696.7|41676.7|41701.7|41681.7|41709|41689|41694.2|41674.2|29
1624285250000|2021-06-21 14:20:50|41704.2|41684.2|41704.2|41684.2|41704.2|41684.2|41697|41677|21
1624285260000|2021-06-21 14:21:00|41704.5|41684.5|41699.5|41679.5|41719.2|41699.2|41699.5|41679.5|46
1624285270000|2021-06-21 14:21:10|41699.2|41679.2|41694.2|41674.2|41699.2|41679.2|41691.7|41671.7|15
1624285280000|2021-06-21 14:21:20|41696.5|41676.5|41686.5|41666.5|41696.5|41676.5|41686.5|41666.5|186
1624285290000|2021-06-21 14:21:30|41686.2|41666.2|41678.5|41658.5|41686.5|41666.5|41668.7|41648.7|32
1624285300000|2021-06-21 14:21:40|41678.7|41658.7|41678.2|41658.2|41680.5|41660.5|41671|41651|46
1624285310000|2021-06-21 14:21:50|41680.7|41660.7|41683.2|41663.2|41688.2|41668.2|41680.7|41660.7|17
1624285320000|2021-06-21 14:22:00|41683.5|41663.5|41688.5|41668.5|41693.2|41673.2|41683.5|41663.5|19
1624285330000|2021-06-21 14:22:10|41693.2|41673.2|41693.2|41673.2|41693.2|41673.2|41688.2|41668.2|6
1624285340000|2021-06-21 14:22:20|41696|41676|41710.5|41690.5|41710.5|41690.5|41693.2|41673.2|18
1624285350000|2021-06-21 14:22:30|41708.2|41688.2|41718.2|41698.2|41718.5|41698.5|41708.2|41688.2|27
1624285360000|2021-06-21 14:22:40|41716|41696|41718.2|41698.2|41718.5|41698.5|41713.5|41693.5|21
1624285370000|2021-06-21 14:22:50|41713.5|41693.5|41718.5|41698.5|41721|41701|41713.5|41693.5|23
1624285380000|2021-06-21 14:23:00|41718.7|41698.7|41723.5|41703.5|41730.7|41710.7|41718.2|41698.2|26
1624285390000|2021-06-21 14:23:10|41721|41701|41726|41706|41730.7|41710.7|41721|41701|19
1624285400000|2021-06-21 14:23:20|41733.5|41713.5|41746|41726|41746|41726|41733.5|41713.5|29
1624285410000|2021-06-21 14:23:30|41744|41724|41748.7|41728.7|41753.2|41733.2|41739|41719|7
1624285420000|2021-06-21 14:23:40|41746.2|41726.2|41743.2|41723.2|41746.2|41726.2|41738.7|41718.7|7
1624285430000|2021-06-21 14:23:50|41741|41721|41746|41726|41746|41726|41741|41721|0
1624285440000|2021-06-21 14:24:00|41748.2|41728.2|41746|41726|41751|41731|41746|41726|11
1624285450000|2021-06-21 14:24:10|41743.7|41723.7|41743.7|41723.7|41746.2|41726.2|41743.7|41723.7|4
1624285460000|2021-06-21 14:24:20|41741.5|41721.5|41746|41726|41746|41726|41741.5|41721.5|13
1624285470000|2021-06-21 14:24:30|41743.7|41723.7|41733.7|41713.7|41746|41726|41733.7|41713.7|23
1624285480000|2021-06-21 14:24:40|41731.5|41711.5|41711.5|41691.5|41731.5|41711.5|41711.5|41691.5|12
1624285490000|2021-06-21 14:24:50|41709|41689|41706|41686|41709|41689|41700.7|41680.7|34
1624285500000|2021-06-21 14:25:00|41708.2|41688.2|41725.7|41705.7|41728|41708|41708.2|41688.2|29
1624285510000|2021-06-21 14:25:10|41725.5|41705.5|41726|41706|41726|41706|41721|41701|7
1624285520000|2021-06-21 14:25:20|41725.5|41705.5|41728.2|41708.2|41728.2|41708.2|41721|41701|20
1624285530000|2021-06-21 14:25:30|41730.5|41710.5|41738.5|41718.5|41740.7|41720.7|41730.5|41710.5|9
1624285540000|2021-06-21 14:25:40|41740.7|41720.7|41741|41721|41748.2|41728.2|41740.7|41720.7|19
1624285550000|2021-06-21 14:25:50|41738.5|41718.5|41748.2|41728.2|41748.2|41728.2|41738.5|41718.5|7
1624285560000|2021-06-21 14:26:00|41751|41731|41758.5|41738.5|41758.5|41738.5|41751|41731|7
1624285570000|2021-06-21 14:26:10|41760.7|41740.7|41758.5|41738.5|41761|41741|41756|41736|15
1624285580000|2021-06-21 14:26:20|41760.7|41740.7|41765.5|41745.5|41765.5|41745.5|41758.5|41738.5|5
1624285590000|2021-06-21 14:26:30|41763.2|41743.2|41761|41741|41768.2|41748.2|41761|41741|11
1624285600000|2021-06-21 14:26:40|41763.2|41743.2|41778.5|41758.5|41778.5|41758.5|41763.2|41743.2|28
1624285610000|2021-06-21 14:26:50|41781|41761|41779.2|41759.2|41784|41764|41778.7|41758.7|20
1624285620000|2021-06-21 14:27:00|41781.5|41761.5|41783.7|41763.7|41788.7|41768.7|41781.5|41761.5|18
1624285630000|2021-06-21 14:27:10|41786.2|41766.2|41766.5|41746.5|41786.5|41766.5|41766.5|41746.5|35
1624285640000|2021-06-21 14:27:20|41763.7|41743.7|41776.5|41756.5|41776.5|41756.5|41756.2|41736.2|23
1624285650000|2021-06-21 14:27:30|41776.2|41756.2|41771.5|41751.5|41776.2|41756.2|41771.5|41751.5|15
1624285660000|2021-06-21 14:27:40|41771.2|41751.2|41766.2|41746.2|41773.7|41753.7|41766.2|41746.2|26
1624285670000|2021-06-21 14:27:50|41768.7|41748.7|41771.5|41751.5|41771.5|41751.5|41768.7|41748.7|7
1624285680000|2021-06-21 14:28:00|41773.7|41753.7|41769|41749|41774|41754|41759.2|41739.2|20
1624285690000|2021-06-21 14:28:10|41771.2|41751.2|41768.7|41748.7|41773.7|41753.7|41766.5|41746.5|3
1624285700000|2021-06-21 14:28:20|41769|41749|41773.7|41753.7|41774|41754|41768.7|41748.7|6
1624285710000|2021-06-21 14:28:30|41776.5|41756.5|41766.5|41746.5|41776.5|41756.5|41764|41744|27
1624285720000|2021-06-21 14:28:40|41768.7|41748.7|41771.5|41751.5|41778.7|41758.7|41766.5|41746.5|13
1624285730000|2021-06-21 14:28:50|41773.7|41753.7|41759|41739|41773.7|41753.7|41759|41739|14
1624285740000|2021-06-21 14:29:00|41761.2|41741.2|41768.5|41748.5|41771|41751|41759|41739|3
1624285750000|2021-06-21 14:29:10|41771|41751|41769|41749|41776.2|41756.2|41769|41749|13
1624285760000|2021-06-21 14:29:20|41771.2|41751.2|41783.2|41763.2|41783.2|41763.2|41771.2|41751.2|13
1624285770000|2021-06-21 14:29:30|41783.7|41763.7|41791|41771|41793.7|41773.7|41783.7|41763.7|30
1624285780000|2021-06-21 14:29:40|41791.2|41771.2|41798.7|41778.7|41798.7|41778.7|41791.2|41771.2|30
1624285790000|2021-06-21 14:29:50|41801|41781|41798.7|41778.7|41806|41786|41793.7|41773.7|50
1624285800000|2021-06-21 14:30:00|41801.2|41781.2|41797|41777|41809.2|41789.2|41794.2|41774.2|37
1624285810000|2021-06-21 14:30:10|41799.2|41779.2|41786.5|41766.5|41799.2|41779.2|41786.2|41766.2|21
1624285820000|2021-06-21 14:30:20|41786.2|41766.2|41774.2|41754.2|41786.2|41766.2|41774.2|41754.2|9
1624285830000|2021-06-21 14:30:30|41774.5|41754.5|41776.5|41756.5|41779.2|41759.2|41774.2|41754.2|15
1624285840000|2021-06-21 14:30:40|41776.2|41756.2|41777|41757|41777|41757|41771.7|41751.7|8
1624285850000|2021-06-21 14:30:50|41784.2|41764.2|41794|41774|41794|41774|41784.2|41764.2|17
1624285860000|2021-06-21 14:31:00|41794.5|41774.5|41807|41787|41809.2|41789.2|41794.5|41774.5|37
1624285870000|2021-06-21 14:31:10|41804.5|41784.5|41804|41784|41807|41787|41801.5|41781.5|32
1624285880000|2021-06-21 14:31:20|41804.2|41784.2|41794|41774|41806.5|41786.5|41794|41774|11
1624285890000|2021-06-21 14:31:30|41793.7|41773.7|41786.5|41766.5|41793.7|41773.7|41781.5|41761.5|14
1624285900000|2021-06-21 14:31:40|41784|41764|41786.2|41766.2|41786.5|41766.5|41784|41764|15
1624285910000|2021-06-21 14:31:50|41784|41764|41781.5|41761.5|41786.5|41766.5|41781.5|41761.5|19
1624285920000|2021-06-21 14:32:00|41781.7|41761.7|41773.7|41753.7|41786.5|41766.5|41771.5|41751.5|20
1624285930000|2021-06-21 14:32:10|41771.5|41751.5|41771.5|41751.5|41773.7|41753.7|41766.7|41746.7|16
1624285940000|2021-06-21 14:32:20|41773.7|41753.7|41773.7|41753.7|41783.7|41763.7|41773.7|41753.7|17
1624285950000|2021-06-21 14:32:30|41773.5|41753.5|41758.7|41738.7|41773.5|41753.5|41758.7|41738.7|22
1624285960000|2021-06-21 14:32:40|41756.5|41736.5|41758.7|41738.7|41759|41739|41753.7|41733.7|10
1624285970000|2021-06-21 14:32:50|41756.2|41736.2|41753.7|41733.7|41758.7|41738.7|41753.7|41733.7|3
1624285980000|2021-06-21 14:33:00|41751.5|41731.5|41753.7|41733.7|41753.7|41733.7|41751.5|41731.5|4
1624285990000|2021-06-21 14:33:10|41751.5|41731.5|41743.7|41723.7|41753.7|41733.7|41743.7|41723.7|21
1624286000000|2021-06-21 14:33:20|41746|41726|41748.7|41728.7|41748.7|41728.7|41741.5|41721.5|27
1624286010000|2021-06-21 14:33:30|41746.2|41726.2|41741.5|41721.5|41748.7|41728.7|41741.5|41721.5|15
1624286020000|2021-06-21 14:33:40|41743.7|41723.7|41741.5|41721.5|41746.2|41726.2|41741.5|41721.5|13
1624286030000|2021-06-21 14:33:50|41741.2|41721.2|41734|41714|41741.2|41721.2|41731.7|41711.7|16
1624286040000|2021-06-21 14:34:00|41734.2|41714.2|41761.2|41741.2|41761.2|41741.2|41734.2|41714.2|15
1624286050000|2021-06-21 14:34:10|41763.5|41743.5|41773.7|41753.7|41773.7|41753.7|41763.5|41743.5|19
1624286060000|2021-06-21 14:34:20|41773.5|41753.5|41769|41749|41773.5|41753.5|41769|41749|29
1624286070000|2021-06-21 14:34:30|41766.5|41746.5|41761.5|41741.5|41766.5|41746.5|41761.5|41741.5|3
1624286080000|2021-06-21 14:34:40|41758.7|41738.7|41761|41741|41761|41741|41756.5|41736.5|12
1624286090000|2021-06-21 14:34:50|41758.7|41738.7|41756.5|41736.5|41761|41741|41756.5|41736.5|18
1624286100000|2021-06-21 14:35:00|41758.7|41738.7|41764|41744|41768.7|41748.7|41758.7|41738.7|18
1624286110000|2021-06-21 14:35:10|41763.7|41743.7|41761.5|41741.5|41763.7|41743.7|41756.5|41736.5|11
1624286120000|2021-06-21 14:35:20|41763.7|41743.7|41744|41724|41764|41744|41744|41724|17
1624286130000|2021-06-21 14:35:30|41746.5|41726.5|41746.5|41726.5|41748.7|41728.7|41744|41724|15
1624286140000|2021-06-21 14:35:40|41748.7|41728.7|41749|41729|41751.2|41731.2|41748.7|41728.7|7
1624286150000|2021-06-21 14:35:50|41748.7|41728.7|41748.7|41728.7|41749|41729|41748.7|41728.7|4
1624286160000|2021-06-21 14:36:00|41751.5|41731.5|41759|41739|41764|41744|41751.5|41731.5|24
1624286170000|2021-06-21 14:36:10|41758.7|41738.7|41771.5|41751.5|41774|41754|41758.7|41738.7|22
1624286180000|2021-06-21 14:36:20|41774|41754|41771.5|41751.5|41774|41754|41769|41749|51
1624286190000|2021-06-21 14:36:30|41773.7|41753.7|41786.7|41766.7|41789.2|41769.2|41773.7|41753.7|11
1624286200000|2021-06-21 14:36:40|41784.5|41764.5|41789|41769|41793.5|41773.5|41784|41764|6
1624286210000|2021-06-21 14:36:50|41786.7|41766.7|41784.2|41764.2|41789|41769|41784|41764|12
1624286220000|2021-06-21 14:37:00|41786.7|41766.7|41784.2|41764.2|41791.5|41771.5|41781.7|41761.7|11
1624286230000|2021-06-21 14:37:10|41784|41764|41782|41762|41784.2|41764.2|41779.2|41759.2|28
1624286240000|2021-06-21 14:37:20|41784.2|41764.2|41761.7|41741.7|41784.2|41764.2|41761.7|41741.7|11
1624286250000|2021-06-21 14:37:30|41764|41744|41771.7|41751.7|41771.7|41751.7|41761.7|41741.7|32
1624286260000|2021-06-21 14:37:40|41772|41752|41784.2|41764.2|41784.2|41764.2|41772|41752|12
1624286270000|2021-06-21 14:37:50|41786.5|41766.5|41776.7|41756.7|41786.5|41766.5|41776.7|41756.7|14
1624286280000|2021-06-21 14:38:00|41779|41759|41766.7|41746.7|41779.2|41759.2|41766.7|41746.7|18
1624286290000|2021-06-21 14:38:10|41767|41747|41769.2|41749.2|41773.7|41753.7|41767|41747|13
1624286300000|2021-06-21 14:38:20|41771.7|41751.7|41764.2|41744.2|41774.2|41754.2|41764.2|41744.2|6
1624286310000|2021-06-21 14:38:30|41764|41744|41754.5|41734.5|41764.2|41744.2|41754.5|41734.5|32
1624286320000|2021-06-21 14:38:40|41756.7|41736.7|41774.2|41754.2|41774.2|41754.2|41754|41734|32
1624286330000|2021-06-21 14:38:50|41772|41752|41774.2|41754.2|41776.5|41756.5|41771.7|41751.7|6
1624286340000|2021-06-21 14:39:00|41776.5|41756.5|41789|41769|41791.5|41771.5|41776.5|41756.5|17
1624286350000|2021-06-21 14:39:10|41787|41767|41786.5|41766.5|41789.2|41769.2|41786.5|41766.5|3
1624286360000|2021-06-21 14:39:20|41786.7|41766.7|41784.2|41764.2|41791.5|41771.5|41784.2|41764.2|9
1624286370000|2021-06-21 14:39:30|41782|41762|41766.7|41746.7|41782|41762|41764.2|41744.2|24
1624286380000|2021-06-21 14:39:40|41769.2|41749.2|41759|41739|41769.2|41749.2|41754.2|41734.2|22
1624286390000|2021-06-21 14:39:50|41756.7|41736.7|41754.2|41734.2|41759|41739|41754.2|41734.2|4
1624286400000|2021-06-21 14:40:00|41756.7|41736.7|41779.2|41759.2|41781.5|41761.5|41756.7|41736.7|28
1624286410000|2021-06-21 14:40:10|41784|41764|41786.5|41766.5|41786.5|41766.5|41779.2|41759.2|4
1624286420000|2021-06-21 14:40:20|41788.7|41768.7|41789|41769|41789.2|41769.2|41784.2|41764.2|14
1624286430000|2021-06-21 14:40:30|41791.5|41771.5|41791.7|41771.7|41791.7|41771.7|41784|41764|29
1624286440000|2021-06-21 14:40:40|41794|41774|41794.2|41774.2|41801.7|41781.7|41793.7|41773.7|20
1624286450000|2021-06-21 14:40:50|41792|41772|41797|41777|41797|41777|41791.7|41771.7|22
1624286460000|2021-06-21 14:41:00|41796.7|41776.7|41809.2|41789.2|41811.7|41791.7|41796.7|41776.7|37
1624286470000|2021-06-21 14:41:10|41809.5|41789.5|41813.7|41793.7|41814.2|41794.2|41807|41787|16
1624286480000|2021-06-21 14:41:20|41809.2|41789.2|41809|41789|41814.5|41794.5|41809|41789|18
1624286490000|2021-06-21 14:41:30|41808.7|41788.7|41811.5|41791.5|41811.7|41791.7|41806.5|41786.5|11
1624286500000|2021-06-21 14:41:40|41809.2|41789.2|41814.2|41794.2|41814.2|41794.2|41806.7|41786.7|23
1624286510000|2021-06-21 14:41:50|41816.7|41796.7|41821.7|41801.7|41821.7|41801.7|41816.7|41796.7|8
1624286520000|2021-06-21 14:42:00|41819.2|41799.2|41821.7|41801.7|41822|41802|41814.5|41794.5|31
1624286530000|2021-06-21 14:42:10|41819.5|41799.5|41819.2|41799.2|41822|41802|41819.2|41799.2|5
1624286540000|2021-06-21 14:42:20|41817|41797|41812|41792|41817|41797|41809.8|41789.8|17
1624286550000|2021-06-21 14:42:30|41809.8|41789.8|41797|41777|41809.8|41789.8|41797|41777|12
1624286560000|2021-06-21 14:42:40|41799.2|41779.2|41794.2|41774.2|41801.7|41781.7|41791.7|41771.7|9
1624286570000|2021-06-21 14:42:50|41794.5|41774.5|41791.5|41771.5|41801.7|41781.7|41791.5|41771.5|17
1624286580000|2021-06-21 14:43:00|41791.2|41771.2|41799.2|41779.2|41799.2|41779.2|41789|41769|33
1624286590000|2021-06-21 14:43:10|41801.7|41781.7|41811.5|41791.5|41814|41794|41801.7|41781.7|19
1624286600000|2021-06-21 14:43:20|41809.2|41789.2|41806.7|41786.7|41809.2|41789.2|41806.5|41786.5|10
1624286610000|2021-06-21 14:43:30|41807|41787|41799.2|41779.2|41814|41794|41799.2|41779.2|26
1624286620000|2021-06-21 14:43:40|41801.5|41781.5|41806.5|41786.5|41806.5|41786.5|41799.2|41779.2|3
1624286630000|2021-06-21 14:43:50|41808.7|41788.7|41804.2|41784.2|41809.2|41789.2|41804.2|41784.2|3
1624286640000|2021-06-21 14:44:00|41803.7|41783.7|41801.5|41781.5|41803.7|41783.7|41796.7|41776.7|22
1624286650000|2021-06-21 14:44:10|41799.2|41779.2|41804|41784|41806.5|41786.5|41799.2|41779.2|2
1624286660000|2021-06-21 14:44:20|41801.5|41781.5|41801.7|41781.7|41801.7|41781.7|41798.7|41778.7|15
1624286670000|2021-06-21 14:44:30|41804|41784|41804.2|41784.2|41804.2|41784.2|41801.5|41781.5|10
1624286680000|2021-06-21 14:44:40|41806.5|41786.5|41809.2|41789.2|41809.2|41789.2|41804.2|41784.2|5
1624286690000|2021-06-21 14:44:50|41807|41787|41801.7|41781.7|41807|41787|41801.5|41781.5|26
1624286700000|2021-06-21 14:45:00|41802|41782|41801.5|41781.5|41804.2|41784.2|41801.5|41781.5|13
1624286710000|2021-06-21 14:45:10|41801|41781|41796.5|41776.5|41801.5|41781.5|41796.5|41776.5|29
1624286720000|2021-06-21 14:45:20|41796.7|41776.7|41811.5|41791.5|41811.5|41791.5|41794.2|41774.2|24
1624286730000|2021-06-21 14:45:30|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.5|41791.5|3
1624286740000|2021-06-21 14:45:40|41811.5|41791.5|41811.7|41791.7|41811.7|41791.7|41811.5|41791.5|3
1624286750000|2021-06-21 14:45:50|41811.5|41791.5|41811.5|41791.5|41814.2|41794.2|41811.5|41791.5|4
1624286760000|2021-06-21 14:46:00|41811.7|41791.7|41811.5|41791.5|41814|41794|41809|41789|15
1624286770000|2021-06-21 14:46:10|41809.2|41789.2|41814|41794|41814|41794|41809|41789|18
1624286780000|2021-06-21 14:46:20|41811.5|41791.5|41809|41789|41811.5|41791.5|41806.5|41786.5|3
1624286790000|2021-06-21 14:46:30|41811.5|41791.5|41809|41789|41814|41794|41806.5|41786.5|23
1624286800000|2021-06-21 14:46:40|41811.5|41791.5|41809|41789|41811.5|41791.5|41806.7|41786.7|7
1624286810000|2021-06-21 14:46:50|41806.7|41786.7|41804|41784|41806.7|41786.7|41804|41784|3
1624286820000|2021-06-21 14:47:00|41804.2|41784.2|41794.2|41774.2|41804.2|41784.2|41794|41774|16
1624286830000|2021-06-21 14:47:10|41791.5|41771.5|41786.5|41766.5|41791.5|41771.5|41786.5|41766.5|30
1624286840000|2021-06-21 14:47:20|41784.2|41764.2|41786.5|41766.5|41786.5|41766.5|41784|41764|8
1624286850000|2021-06-21 14:47:30|41788.7|41768.7|41786.8|41766.8|41791.5|41771.5|41786.8|41766.8|21
1624286860000|2021-06-21 14:47:40|41786.2|41766.2|41786.5|41766.5|41788.7|41768.7|41786.2|41766.2|3
1624286870000|2021-06-21 14:47:50|41786.8|41766.8|41786.5|41766.5|41789.3|41769.3|41786.5|41766.5|4
1624286880000|2021-06-21 14:48:00|41784.3|41764.3|41779|41759|41784.3|41764.3|41779|41759|14
1624286890000|2021-06-21 14:48:10|41778.7|41758.7|41771.8|41751.8|41778.7|41758.7|41766.8|41746.8|17
1624286900000|2021-06-21 14:48:20|41774.3|41754.3|41771.8|41751.8|41774.3|41754.3|41759.5|41739.5|33
1624286910000|2021-06-21 14:48:30|41774|41754|41774|41754|41774|41754|41771.5|41751.5|7
1624286920000|2021-06-21 14:48:40|41776.2|41756.2|41771.5|41751.5|41776.5|41756.5|41771.5|41751.5|9
1624286930000|2021-06-21 14:48:50|41769.3|41749.3|41771.5|41751.5|41774|41754|41769.3|41749.3|6
1624286940000|2021-06-21 14:49:00|41771.8|41751.8|41779.3|41759.3|41781.5|41761.5|41771.8|41751.8|10
1624286950000|2021-06-21 14:49:10|41779.5|41759.5|41781.5|41761.5|41781.5|41761.5|41776.8|41756.8|11
1624286960000|2021-06-21 14:49:20|41781.8|41761.8|41779.3|41759.3|41784|41764|41779|41759|4
1624286970000|2021-06-21 14:49:30|41781.5|41761.5|41797.3|41777.3|41797.3|41777.3|41781.5|41761.5|44
1624286980000|2021-06-21 14:49:40|41799.5|41779.5|41794.5|41774.5|41799.5|41779.5|41794.5|41774.5|9
1624286990000|2021-06-21 14:49:50|41794.8|41774.8|41797.3|41777.3|41797.3|41777.3|41794.5|41774.5|1
1624287000000|2021-06-21 14:50:00|41797.5|41777.5|41817.3|41797.3|41817.3|41797.3|41797.5|41777.5|31
1624287010000|2021-06-21 14:50:10|41817.5|41797.5|41834.3|41814.3|41834.5|41814.5|41817.3|41797.3|35
1624287020000|2021-06-21 14:50:20|41834.5|41814.5|41839.8|41819.8|41844.8|41824.8|41832.3|41812.3|21
1624287030000|2021-06-21 14:50:30|41840|41820|41839.8|41819.8|41842.3|41822.3|41837.5|41817.5|23
1624287040000|2021-06-21 14:50:40|41837.5|41817.5|41837.5|41817.5|41839.8|41819.8|41832.8|41812.8|27
1624287050000|2021-06-21 14:50:50|41839.8|41819.8|41837.3|41817.3|41842|41822|41834.8|41814.8|12
1624287060000|2021-06-21 14:51:00|41837|41817|41824.8|41804.8|41837.3|41817.3|41824.8|41804.8|11
1624287070000|2021-06-21 14:51:10|41827|41807|41820|41800|41827|41807|41819.8|41799.8|11
1624287080000|2021-06-21 14:51:20|41819.8|41799.8|41824.5|41804.5|41826.8|41806.8|41817.5|41797.5|8
1624287090000|2021-06-21 14:51:30|41826.8|41806.8|41837|41817|41839.3|41819.3|41826.8|41806.8|9
1624287100000|2021-06-21 14:51:40|41834.8|41814.8|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|16
1624287110000|2021-06-21 14:51:50|41830|41810|41824.8|41804.8|41830|41810|41819.8|41799.8|26
1624287120000|2021-06-21 14:52:00|41825|41805|41832|41812|41834.5|41814.5|41825|41805|13
1624287130000|2021-06-21 14:52:10|41829.8|41809.8|41850|41830|41850|41830|41829.8|41809.8|8
1624287140000|2021-06-21 14:52:20|41849.8|41829.8|41854.8|41834.8|41859.5|41839.5|41849.8|41829.8|32
1624287150000|2021-06-21 14:52:30|41852.5|41832.5|41849.8|41829.8|41854.8|41834.8|41847.5|41827.5|9
1624287160000|2021-06-21 14:52:40|41847.3|41827.3|41847|41827|41852|41832|41847|41827|5
1624287170000|2021-06-21 14:52:50|41844.8|41824.8|41842.3|41822.3|41847|41827|41842.3|41822.3|15
1624287180000|2021-06-21 14:53:00|41842|41822|41844.8|41824.8|41844.8|41824.8|41839.3|41819.3|11
1624287190000|2021-06-21 14:53:10|41842.3|41822.3|41835|41815|41847|41827|41835|41815|10
1624287200000|2021-06-21 14:53:20|41837.3|41817.3|41836.8|41816.8|41839.8|41819.8|41836.8|41816.8|29
1624287210000|2021-06-21 14:53:30|41834.5|41814.5|41839|41819|41839|41819|41834.5|41814.5|4
1624287220000|2021-06-21 14:53:40|41839.5|41819.5|41846.8|41826.8|41849.3|41829.3|41839.5|41819.5|2
1624287230000|2021-06-21 14:53:50|41847|41827|41849.8|41829.8|41849.8|41829.8|41844.8|41824.8|16
1624287240000|2021-06-21 14:54:00|41850|41830|41852.8|41832.8|41852.8|41832.8|41850|41830|20
1624287250000|2021-06-21 14:54:10|41852.5|41832.5|41847.8|41827.8|41852.5|41832.5|41844.8|41824.8|11
1624287260000|2021-06-21 14:54:20|41850|41830|41842.5|41822.5|41850|41830|41842.5|41822.5|10
1624287270000|2021-06-21 14:54:30|41842.3|41822.3|41834.8|41814.8|41844.8|41824.8|41834.5|41814.5|4
1624287280000|2021-06-21 14:54:40|41832.3|41812.3|41819.8|41799.8|41834.5|41814.5|41817.5|41797.5|17
1624287290000|2021-06-21 14:54:50|41820|41800|41822.5|41802.5|41822.5|41802.5|41819.8|41799.8|6
1624287300000|2021-06-21 14:55:00|41824.8|41804.8|41817.5|41797.5|41824.8|41804.8|41817.5|41797.5|19
1624287310000|2021-06-21 14:55:10|41819.8|41799.8|41815|41795|41819.8|41799.8|41814.5|41794.5|84
1624287320000|2021-06-21 14:55:20|41817.3|41797.3|41797.5|41777.5|41817.3|41797.3|41797.3|41777.3|14
1624287330000|2021-06-21 14:55:30|41799.8|41779.8|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|14
1624287340000|2021-06-21 14:55:40|41802|41782|41802.3|41782.3|41802.3|41782.3|41799.8|41779.8|4
1624287350000|2021-06-21 14:55:50|41807|41787|41805|41785|41809.5|41789.5|41804.8|41784.8|6
1624287360000|2021-06-21 14:56:00|41807.3|41787.3|41797.3|41777.3|41809.8|41789.8|41797.3|41777.3|13
1624287370000|2021-06-21 14:56:10|41797.5|41777.5|41792.3|41772.3|41797.5|41777.5|41789.8|41769.8|12
1624287380000|2021-06-21 14:56:20|41792.5|41772.5|41794.5|41774.5|41804.8|41784.8|41792.5|41772.5|11
1624287390000|2021-06-21 14:56:30|41797|41777|41797.3|41777.3|41797.3|41777.3|41794.5|41774.5|6
1624287400000|2021-06-21 14:56:40|41795|41775|41797.5|41777.5|41797.5|41777.5|41794.8|41774.8|6
1624287410000|2021-06-21 14:56:50|41799.8|41779.8|41804.8|41784.8|41809.8|41789.8|41799.8|41779.8|13
1624287420000|2021-06-21 14:57:00|41804.5|41784.5|41820|41800|41820|41800|41802.5|41782.5|11
1624287430000|2021-06-21 14:57:10|41819.8|41799.8|41812.5|41792.5|41819.8|41799.8|41812.5|41792.5|7
1624287440000|2021-06-21 14:57:20|41812.3|41792.3|41805|41785|41812.3|41792.3|41804.8|41784.8|3
1624287450000|2021-06-21 14:57:30|41804.8|41784.8|41800.3|41780.3|41804.8|41784.8|41800.3|41780.3|17
1624287460000|2021-06-21 14:57:40|41799.8|41779.8|41792.5|41772.5|41799.8|41779.8|41792.5|41772.5|8
1624287470000|2021-06-21 14:57:50|41792.3|41772.3|41790|41770|41792.3|41772.3|41787.5|41767.5|14
1624287480000|2021-06-21 14:58:00|41792.3|41772.3|41794.8|41774.8|41797|41777|41792.3|41772.3|17
1624287490000|2021-06-21 14:58:10|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|6
1624287500000|2021-06-21 14:58:20|41792|41772|41779.8|41759.8|41792|41772|41779.8|41759.8|26
1624287510000|2021-06-21 14:58:30|41777.5|41757.5|41769.8|41749.8|41777.5|41757.5|41769.8|41749.8|16
1624287520000|2021-06-21 14:58:40|41767|41747|41759.3|41739.3|41767|41747|41752|41732|20
1624287530000|2021-06-21 14:58:50|41759.5|41739.5|41764.3|41744.3|41764.5|41744.5|41757|41737|7
1624287540000|2021-06-21 14:59:00|41762|41742|41776.8|41756.8|41779.5|41759.5|41762|41742|29
1624287550000|2021-06-21 14:59:10|41777|41757|41774.5|41754.5|41777|41757|41772|41752|5
1624287560000|2021-06-21 14:59:20|41774.8|41754.8|41766.8|41746.8|41777|41757|41766.8|41746.8|11
1624287570000|2021-06-21 14:59:30|41766.5|41746.5|41767|41747|41767|41747|41764.3|41744.3|7
1624287580000|2021-06-21 14:59:40|41769.3|41749.3|41774.5|41754.5|41774.5|41754.5|41769.3|41749.3|20
1624287590000|2021-06-21 14:59:50|41776.8|41756.8|41784|41764|41786.2|41766.2|41774.5|41754.5|7
1624287600000|2021-06-21 15:00:00|41784.3|41764.3|41792|41772|41794.3|41774.3|41784|41764|17
1624287610000|2021-06-21 15:00:10|41791.8|41771.8|41779.8|41759.8|41791.8|41771.8|41779.8|41759.8|7
1624287620000|2021-06-21 15:00:20|41782|41762|41784.5|41764.5|41784.5|41764.5|41782|41762|1
1624287630000|2021-06-21 15:00:30|41786.8|41766.8|41777|41757|41786.8|41766.8|41777|41757|8
1624287640000|2021-06-21 15:00:40|41771.5|41751.5|41761.8|41741.8|41771.5|41751.5|41761.8|41741.8|20
1624287650000|2021-06-21 15:00:50|41764.3|41744.3|41752.3|41732.3|41764.3|41744.3|41752.3|41732.3|8
1624287660000|2021-06-21 15:01:00|41752|41732|41754.5|41734.5|41756.8|41736.8|41752|41732|45
1624287670000|2021-06-21 15:01:10|41757|41737|41752.3|41732.3|41757.5|41737.5|41752.3|41732.3|22
1624287680000|2021-06-21 15:01:20|41754.5|41734.5|41754.8|41734.8|41757.3|41737.3|41750|41730|19
1624287690000|2021-06-21 15:01:30|41754.5|41734.5|41747.5|41727.5|41754.5|41734.5|41747.5|41727.5|10
1624287700000|2021-06-21 15:01:40|41745.3|41725.3|41732.3|41712.3|41745.3|41725.3|41732.3|41712.3|13
1624287710000|2021-06-21 15:01:50|41732.5|41712.5|41732|41712|41737|41717|41725|41705|62
1624287720000|2021-06-21 15:02:00|41729.8|41709.8|41750|41730|41750|41730|41729.8|41709.8|22
1624287730000|2021-06-21 15:02:10|41749.8|41729.8|41752.5|41732.5|41754.8|41734.8|41749.8|41729.8|4
1624287740000|2021-06-21 15:02:20|41754.8|41734.8|41742.5|41722.5|41754.8|41734.8|41742.5|41722.5|3
1624287750000|2021-06-21 15:02:30|41740.3|41720.3|41740|41720|41742.5|41722.5|41740|41720|2
1624287760000|2021-06-21 15:02:40|41739.8|41719.8|41732.5|41712.5|41739.8|41719.8|41732.5|41712.5|8
1624287770000|2021-06-21 15:02:50|41734.8|41714.8|41727.5|41707.5|41734.8|41714.8|41727.3|41707.3|32
1624287780000|2021-06-21 15:03:00|41729.8|41709.8|41737.5|41717.5|41737.5|41717.5|41729.8|41709.8|16
1624287790000|2021-06-21 15:03:10|41735.3|41715.3|41732.3|41712.3|41735.3|41715.3|41732.3|41712.3|4
1624287800000|2021-06-21 15:03:20|41732|41712|41732|41712|41732.3|41712.3|41729.8|41709.8|5
1624287810000|2021-06-21 15:03:30|41729.8|41709.8|41722.5|41702.5|41729.8|41709.8|41722.5|41702.5|6
1624287820000|2021-06-21 15:03:40|41725|41705|41724.8|41704.8|41727.5|41707.5|41722.5|41702.5|5
1624287830000|2021-06-21 15:03:50|41722.5|41702.5|41725|41705|41725|41705|41722.5|41702.5|6
1624287840000|2021-06-21 15:04:00|41725.3|41705.3|41742|41722|41747.3|41727.3|41725|41705|39
1624287850000|2021-06-21 15:04:10|41732.5|41712.5|41727.5|41707.5|41732.5|41712.5|41727.5|41707.5|12
1624287860000|2021-06-21 15:04:20|41730|41710|41740|41720|41740|41720|41730|41710|15
1624287870000|2021-06-21 15:04:30|41742.3|41722.3|41742.5|41722.5|41747|41727|41742.3|41722.3|8
1624287880000|2021-06-21 15:04:40|41742.3|41722.3|41739.8|41719.8|41742.3|41722.3|41737.8|41717.8|5
1624287890000|2021-06-21 15:04:50|41737.5|41717.5|41747.3|41727.3|41747.5|41727.5|41737.5|41717.5|4
1624287900000|2021-06-21 15:05:00|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|41742.5|41722.5|10
1624287910000|2021-06-21 15:05:10|||||||||21
1624287920000|2021-06-21 15:05:20|41747.3|41727.3|41742.5|41722.5|41747.3|41727.3|41739.8|41719.8|25
1624287930000|2021-06-21 15:05:30|41742.8|41722.8|41752.5|41732.5|41752.5|41732.5|41742.8|41722.8|8
1624287940000|2021-06-21 15:05:40|41755|41735|41767.5|41747.5|41772.3|41752.3|41752.5|41732.5|20
1624287950000|2021-06-21 15:05:50|41767.3|41747.3|41775|41755|41775|41755|41767.3|41747.3|17
1624287960000|2021-06-21 15:06:00|41772.5|41752.5|41774.8|41754.8|41777.5|41757.5|41772.5|41752.5|6
1624287970000|2021-06-21 15:06:10|41772.5|41752.5|41770|41750|41775.3|41755.3|41757.8|41737.8|32
1624287980000|2021-06-21 15:06:20|41772.3|41752.3|41772.5|41752.5|41779.8|41759.8|41772.3|41752.3|9
1624287990000|2021-06-21 15:06:30|41775|41755|41777.5|41757.5|41782.3|41762.3|41775|41755|6
1624288000000|2021-06-21 15:06:40|41774.8|41754.8|41772.5|41752.5|41774.8|41754.8|41772.5|41752.5|6
1624288010000|2021-06-21 15:06:50|41772.3|41752.3|41760|41740|41772.3|41752.3|41757.5|41737.5|13
1624288020000|2021-06-21 15:07:00|41760.3|41740.3|41760|41740|41769.8|41749.8|41760|41740|18
1624288030000|2021-06-21 15:07:10|41757.3|41737.3|41765|41745|41765.3|41745.3|41754.8|41734.8|22
1624288040000|2021-06-21 15:07:20|41764.8|41744.8|41762.5|41742.5|41767.5|41747.5|41762.5|41742.5|40
1624288050000|2021-06-21 15:07:30|41767.5|41747.5|41765|41745|41767.5|41747.5|41762.5|41742.5|16
1624288060000|2021-06-21 15:07:40|41762.5|41742.5|41777.5|41757.5|41777.5|41757.5|41762.5|41742.5|34
1624288070000|2021-06-21 15:07:50|41777.8|41757.8|41777.5|41757.5|41782.5|41762.5|41777.5|41757.5|4
1624288080000|2021-06-21 15:08:00|41777.3|41757.3|41767.5|41747.5|41787.5|41767.5|41767.5|41747.5|22
1624288090000|2021-06-21 15:08:10|41767.3|41747.3|41762.5|41742.5|41767.3|41747.3|41762.5|41742.5|0
1624288100000|2021-06-21 15:08:20|41762.3|41742.3|41762.5|41742.5|41762.5|41742.5|41760.3|41740.3|17
1624288110000|2021-06-21 15:08:30|41762.3|41742.3|41762.3|41742.3|41762.3|41742.3|41760|41740|14
1624288120000|2021-06-21 15:08:40|41760|41740|41765|41745|41765|41745|41760|41740|70
1624288130000|2021-06-21 15:08:50|41762.5|41742.5|41767.8|41747.8|41767.8|41747.8|41762.5|41742.5|21
1624288140000|2021-06-21 15:09:00|41763|41743|41758|41738|41763|41743|41758|41738|17
1624288150000|2021-06-21 15:09:10|41760.3|41740.3|41748|41728|41760.3|41740.3|41745.5|41725.5|129
1624288160000|2021-06-21 15:09:20|41747.8|41727.8|41740.5|41720.5|41747.8|41727.8|41735.3|41715.3|22
1624288170000|2021-06-21 15:09:30|41743|41723|41737.8|41717.8|41743|41723|41735.3|41715.3|6
1624288180000|2021-06-21 15:09:40|41737.5|41717.5|41735.3|41715.3|41737.8|41717.8|41735.3|41715.3|2
1624288190000|2021-06-21 15:09:50|41737.5|41717.5|41730.3|41710.3|41738|41718|41730.3|41710.3|15
1624288200000|2021-06-21 15:10:00|41730.5|41710.5|41735.8|41715.8|41745|41725|41728|41708|29
1624288210000|2021-06-21 15:10:10|41733.3|41713.3|41735.5|41715.5|41738|41718|41733|41713|24
1624288220000|2021-06-21 15:10:20|41738|41718|41738|41718|41740.5|41720.5|41738|41718|3
1624288230000|2021-06-21 15:10:30|||||||||2
1624288240000|2021-06-21 15:10:40|41735.8|41715.8|41743|41723|41743|41723|41735.8|41715.8|7
1624288250000|2021-06-21 15:10:50|41745.3|41725.3|41740.5|41720.5|41745.3|41725.3|41737.8|41717.8|17
1624288260000|2021-06-21 15:11:00|41743|41723|41750.3|41730.3|41750.3|41730.3|41743|41723|22
1624288270000|2021-06-21 15:11:10|41745.3|41725.3|41740.3|41720.3|41745.3|41725.3|41740.3|41720.3|4
1624288280000|2021-06-21 15:11:20|41740|41720|41733|41713|41740|41720|41733|41713|3
1624288290000|2021-06-21 15:11:30|41730.5|41710.5|41733|41713|41733|41713|41730.5|41710.5|6
1624288300000|2021-06-21 15:11:40|41733.3|41713.3|41728|41708|41735.5|41715.5|41728|41708|8
1624288310000|2021-06-21 15:11:50|41725.5|41705.5|41715.5|41695.5|41728|41708|41715.5|41695.5|9
1624288320000|2021-06-21 15:12:00|41713|41693|41713|41693|41713|41693|41712.8|41692.8|13
1624288330000|2021-06-21 15:12:10|41712.8|41692.8|41698|41678|41712.8|41692.8|41680.5|41660.5|160
1624288340000|2021-06-21 15:12:20|41695.8|41675.8|41690.5|41670.5|41698|41678|41690.5|41670.5|17
1624288350000|2021-06-21 15:12:30|41688|41668|41708|41688|41710.5|41690.5|41685.5|41665.5|34
1624288360000|2021-06-21 15:12:40|41713|41693|41720.5|41700.5|41720.5|41700.5|41713|41693|23
1624288370000|2021-06-21 15:12:50|41720.8|41700.8|41725.3|41705.3|41725.3|41705.3|41720.8|41700.8|1
1624288380000|2021-06-21 15:13:00|41725.8|41705.8|41728|41708|41728|41708|41725.8|41705.8|11
1624288390000|2021-06-21 15:13:10|41733|41713|41728|41708|41733|41713|41725.8|41705.8|30
1624288400000|2021-06-21 15:13:20|41727.8|41707.8|41740.3|41720.3|41740.3|41720.3|41723|41703|50
1624288410000|2021-06-21 15:13:30|41740.5|41720.5|41735.5|41715.5|41740.5|41720.5|41731|41711|15
1624288420000|2021-06-21 15:13:40|41737.8|41717.8|41738.8|41718.8|41738.8|41718.8|41737.8|41717.8|4
1624288430000|2021-06-21 15:13:50|41739|41719|41741.3|41721.3|41741.3|41721.3|41738.5|41718.5|4
1624288440000|2021-06-21 15:14:00|41743.5|41723.5|41745.8|41725.8|41746.3|41726.3|41741|41721|31
1624288450000|2021-06-21 15:14:10|41743.5|41723.5|41738.5|41718.5|41745.8|41725.8|41738.5|41718.5|12
1624288460000|2021-06-21 15:14:20|41738|41718|41735.8|41715.8|41738|41718|41733.5|41713.5|15
1624288470000|2021-06-21 15:14:30|41736|41716|41741.3|41721.3|41741.3|41721.3|41736|41716|12
1624288480000|2021-06-21 15:14:40|41738.5|41718.5|41741|41721|41743.5|41723.5|41738.5|41718.5|18
1624288490000|2021-06-21 15:14:50|41740.8|41720.8|41735.8|41715.8|41740.8|41720.8|41735.8|41715.8|6
1624288500000|2021-06-21 15:15:00|41733.5|41713.5|41738.5|41718.5|41738.5|41718.5|41728.3|41708.3|11
1624288510000|2021-06-21 15:15:10|41741|41721|41741|41721|41743.5|41723.5|41741|41721|12
1624288520000|2021-06-21 15:15:20|41738.5|41718.5|41733.5|41713.5|41738.5|41718.5|41731|41711|8
1624288530000|2021-06-21 15:15:30|41731|41711|41728.5|41708.5|41731|41711|41728.5|41708.5|9
1624288540000|2021-06-21 15:15:40|41726|41706|41741|41721|41743.3|41723.3|41726|41706|29
1624288550000|2021-06-21 15:15:50|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|41740.8|41720.8|11
1624288560000|2021-06-21 15:16:00|41745.8|41725.8|41746|41726|41746.3|41726.3|41743.5|41723.5|10
1624288570000|2021-06-21 15:16:10|41746.3|41726.3|41748.5|41728.5|41748.5|41728.5|41746|41726|2
1624288580000|2021-06-21 15:16:20|41750.8|41730.8|41748.5|41728.5|41751|41731|41748.5|41728.5|7
1624288590000|2021-06-21 15:16:30|41750.8|41730.8|41745.8|41725.8|41750.8|41730.8|41745.8|41725.8|18
1624288600000|2021-06-21 15:16:40|41746|41726|41750.8|41730.8|41751|41731|41745.8|41725.8|3
1624288610000|2021-06-21 15:16:50|41748.5|41728.5|41748.5|41728.5|41750.8|41730.8|41743.5|41723.5|22
1624288620000|2021-06-21 15:17:00|41748.8|41728.8|41753.5|41733.5|41753.5|41733.5|41748.8|41728.8|9
1624288630000|2021-06-21 15:17:10|41758|41738|41768.3|41748.3|41768.5|41748.5|41758|41738|11
1624288640000|2021-06-21 15:17:20|41766|41746|41763.5|41743.5|41766|41746|41763.5|41743.5|11
1624288650000|2021-06-21 15:17:30|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|12
1624288670000|2021-06-21 15:17:50|41760.5|41740.5|41760.8|41740.8|41760.8|41740.8|41760.5|41740.5|5
1624288680000|2021-06-21 15:18:00|41761|41741|41743.3|41723.3|41763.3|41743.3|41738.5|41718.5|24
1624288690000|2021-06-21 15:18:10|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|7
1624288700000|2021-06-21 15:18:20|41741|41721|41738.5|41718.5|41741|41721|41738.5|41718.5|6
1624288710000|2021-06-21 15:18:30|41738.3|41718.3|41733.5|41713.5|41738.3|41718.3|41733.3|41713.3|21
1624288720000|2021-06-21 15:18:40|41733.8|41713.8|41733.5|41713.5|41736|41716|41733.5|41713.5|3
1624288730000|2021-06-21 15:18:50|41735.8|41715.8|41738.3|41718.3|41738.3|41718.3|41735.8|41715.8|1
1624288740000|2021-06-21 15:19:00|41738.5|41718.5|41736|41716|41738.5|41718.5|41733.5|41713.5|3
1624288750000|2021-06-21 15:19:10|41733.5|41713.5|41736|41716|41736|41716|41733.5|41713.5|3
1624288760000|2021-06-21 15:19:20|41736.3|41716.3|41738.5|41718.5|41740.8|41720.8|41736.3|41716.3|5
1624288770000|2021-06-21 15:19:30|41738.3|41718.3|41738.3|41718.3|41738.3|41718.3|41733.8|41713.8|21
1624288780000|2021-06-21 15:19:40|41736|41716|41736|41716|41736|41716|41735.8|41715.8|23
1624288790000|2021-06-21 15:19:50|41735.8|41715.8|41733.5|41713.5|41735.8|41715.8|41733.5|41713.5|2
1624288800000|2021-06-21 15:20:00|41736|41716|41733.5|41713.5|41738.5|41718.5|41733.5|41713.5|9
1624288810000|2021-06-21 15:20:10|41731|41711|41730.8|41710.8|41733.5|41713.5|41730.8|41710.8|16
1624288820000|2021-06-21 15:20:20|41733.5|41713.5|41733.3|41713.3|41733.5|41713.5|41728.5|41708.5|3
1624288830000|2021-06-21 15:20:30|41733|41713|41725.8|41705.8|41733|41713|41725.8|41705.8|16
1624288840000|2021-06-21 15:20:40|41726|41706|41733.5|41713.5|41733.5|41713.5|41726|41706|33
1624288850000|2021-06-21 15:20:50|41731|41711|41731|41711|41731|41711|41728.5|41708.5|8
1624288860000|2021-06-21 15:21:00|41733.5|41713.5|41733.5|41713.5|41733.5|41713.5|41728.5|41708.5|23
1624288870000|2021-06-21 15:21:10|41736|41716|41751|41731|41753.3|41733.3|41736|41716|21
1624288880000|2021-06-21 15:21:20|41753.5|41733.5|41753.5|41733.5|41753.5|41733.5|41748.5|41728.5|4
1624288890000|2021-06-21 15:21:30|41755.8|41735.8|41751|41731|41755.8|41735.8|41751|41731|13
1624288900000|2021-06-21 15:21:40|41753.5|41733.5|41763.5|41743.5|41763.5|41743.5|41753.5|41733.5|3
1624288910000|2021-06-21 15:21:50|41763.8|41743.8|41771|41751|41773.5|41753.5|41763.8|41743.8|13
1624288920000|2021-06-21 15:22:00|41770.8|41750.8|41771|41751|41773.5|41753.5|41770.8|41750.8|1
1624288930000|2021-06-21 15:22:10|41771.3|41751.3|41778|41758|41778|41758|41768|41748|241
1624288940000|2021-06-21 15:22:20|41777.8|41757.8|41778|41758|41778|41758|41775.5|41755.5|25
1624288950000|2021-06-21 15:22:30|41780.8|41760.8|41787.8|41767.8|41790.3|41770.3|41780.8|41760.8|18
1624288960000|2021-06-21 15:22:40|41785.5|41765.5|41785.5|41765.5|41788|41768|41783|41763|8
1624288970000|2021-06-21 15:22:50|41785.3|41765.3|41783|41763|41785.8|41765.8|41783|41763|3
1624288980000|2021-06-21 15:23:00|41785.3|41765.3|41783|41763|41788|41768|41780.8|41760.8|9
1624288990000|2021-06-21 15:23:10|41782.8|41762.8|41785.3|41765.3|41785.5|41765.5|41780.5|41760.5|13
1624289000000|2021-06-21 15:23:20|41783|41763|41780.3|41760.3|41783|41763|41780.3|41760.3|9
1624289010000|2021-06-21 15:23:30|41782.5|41762.5|41782.5|41762.5|41782.5|41762.5|41782.5|41762.5|5
1624289020000|2021-06-21 15:23:40|41780.3|41760.3|41780.3|41760.3|41782.5|41762.5|41780.3|41760.3|5
1624289030000|2021-06-21 15:23:50|41778|41758|41780.5|41760.5|41780.5|41760.5|41775.8|41755.8|21
1624289040000|2021-06-21 15:24:00|41782.8|41762.8|41783|41763|41785.3|41765.3|41780.3|41760.3|9
1624289050000|2021-06-21 15:24:10|41780.5|41760.5|41777.8|41757.8|41780.5|41760.5|41777.8|41757.8|9
1624289060000|2021-06-21 15:24:20|41775.3|41755.3|41770.5|41750.5|41778|41758|41770.5|41750.5|20
1624289070000|2021-06-21 15:24:30|41775.3|41755.3|41782.5|41762.5|41782.5|41762.5|41775.3|41755.3|6
1624289080000|2021-06-21 15:24:40|41784.8|41764.8|41785.3|41765.3|41785.3|41765.3|41784.8|41764.8|5
1624289090000|2021-06-21 15:24:50|41783|41763|41783|41763|41783|41763|41783|41763|3
1624289100000|2021-06-21 15:25:00|41780.5|41760.5|41773|41753|41780.5|41760.5|41770.8|41750.8|52
1624289110000|2021-06-21 15:25:10|41770.8|41750.8|41773.3|41753.3|41773.3|41753.3|41768.5|41748.5|11
1624289120000|2021-06-21 15:25:20|41773|41753|41780.5|41760.5|41783.3|41763.3|41773|41753|23
1624289130000|2021-06-21 15:25:30|41780.8|41760.8|41780.8|41760.8|41783.3|41763.3|41778.3|41758.3|7
1624289140000|2021-06-21 15:25:40|41781|41761|41780.8|41760.8|41783.3|41763.3|41780.8|41760.8|6
1624289150000|2021-06-21 15:25:50|41778.5|41758.5|41778|41758|41778.5|41758.5|41771.3|41751.3|8
1624289160000|2021-06-21 15:26:00|41780.3|41760.3|41778.3|41758.3|41782.8|41762.8|41778|41758|16
1624289170000|2021-06-21 15:26:10|41778.5|41758.5|41778.3|41758.3|41778.5|41758.5|41778.3|41758.3|2
1624289180000|2021-06-21 15:26:20|41778.5|41758.5|41780.8|41760.8|41780.8|41760.8|41778.5|41758.5|3
1624289190000|2021-06-21 15:26:30|41778.3|41758.3|41780.8|41760.8|41780.8|41760.8|41775.8|41755.8|10
1624289200000|2021-06-21 15:26:40|41778.5|41758.5|41780.8|41760.8|41780.8|41760.8|41775.8|41755.8|3
1624289210000|2021-06-21 15:26:50|41783|41763|41778.5|41758.5|41783.3|41763.3|41778.5|41758.5|12
1624289220000|2021-06-21 15:27:00|41780.8|41760.8|41783|41763|41783.3|41763.3|41780.8|41760.8|1
1624289230000|2021-06-21 15:27:10|41783.3|41763.3|41791|41771|41791|41771|41783.3|41763.3|12
1624289240000|2021-06-21 15:27:20|41793.3|41773.3|41793.5|41773.5|41798.3|41778.3|41793.3|41773.3|5
1624289250000|2021-06-21 15:27:30|41795.8|41775.8|41795.8|41775.8|41798.5|41778.5|41791.3|41771.3|11
1624289260000|2021-06-21 15:27:40|41793.5|41773.5|41798.3|41778.3|41798.3|41778.3|41793.5|41773.5|4
1624289270000|2021-06-21 15:27:50|41795.8|41775.8|41791|41771|41795.8|41775.8|41791|41771|24
1624289280000|2021-06-21 15:28:00|41790.8|41770.8|41793.3|41773.3|41793.3|41773.3|41790.5|41770.5|9
1624289290000|2021-06-21 15:28:10|41796|41776|41793.5|41773.5|41796|41776|41793.5|41773.5|8
1624289300000|2021-06-21 15:28:20|41795.8|41775.8|41796|41776|41796.3|41776.3|41793.5|41773.5|5
1624289310000|2021-06-21 15:28:30|41798.3|41778.3|41798.5|41778.5|41798.5|41778.5|41795.8|41775.8|4
1624289320000|2021-06-21 15:28:40|41796|41776|41796|41776|41796|41776|41795.8|41775.8|17
1624289330000|2021-06-21 15:28:50|41798.3|41778.3|41795.8|41775.8|41798.5|41778.5|41795.8|41775.8|3
1624289340000|2021-06-21 15:29:00|41798|41778|41795.8|41775.8|41798|41778|41793.5|41773.5|13
1624289350000|2021-06-21 15:29:10|41793.5|41773.5|41796|41776|41798.3|41778.3|41793.5|41773.5|11
1624289360000|2021-06-21 15:29:20|41795.8|41775.8|41793.5|41773.5|41798.5|41778.5|41793.5|41773.5|4
1624289370000|2021-06-21 15:29:30|41788.5|41768.5|41791|41771|41793.5|41773.5|41788.5|41768.5|19
1624289380000|2021-06-21 15:29:40|41790.8|41770.8|41788.5|41768.5|41791|41771|41788.5|41768.5|5
1624289390000|2021-06-21 15:29:50|41786.3|41766.3|41785.8|41765.8|41788.5|41768.5|41785.8|41765.8|17
1624289400000|2021-06-21 15:30:00|41786|41766|41795.8|41775.8|41796|41776|41785.8|41765.8|13
1624289410000|2021-06-21 15:30:10|41793.5|41773.5|41790.8|41770.8|41793.5|41773.5|41790.8|41770.8|3
1624289420000|2021-06-21 15:30:20|41793.5|41773.5|41788.5|41768.5|41793.5|41773.5|41786|41766|33
1624289430000|2021-06-21 15:30:30|41790.8|41770.8|41791|41771|41791|41771|41788.5|41768.5|7
1624289440000|2021-06-21 15:30:40|41793.5|41773.5|41793.5|41773.5|41795.8|41775.8|41793.5|41773.5|2
1624289450000|2021-06-21 15:30:50|41791|41771|41788.5|41768.5|41791|41771|41788.5|41768.5|9
1624289460000|2021-06-21 15:31:00|41786|41766|41781|41761|41788.5|41768.5|41781|41761|10
1624289470000|2021-06-21 15:31:10|41773.5|41753.5|41768.3|41748.3|41773.5|41753.5|41763.5|41743.5|10
1624289480000|2021-06-21 15:31:20|41768.5|41748.5|41763.5|41743.5|41768.5|41748.5|41763.5|41743.5|12
1624289490000|2021-06-21 15:31:30|41763.3|41743.3|41761|41741|41763.3|41743.3|41761|41741|4
1624289500000|2021-06-21 15:31:40|41763.5|41743.5|41763.5|41743.5|41763.5|41743.5|41763.5|41743.5|7
1624289510000|2021-06-21 15:31:50|41763.8|41743.8|41773.3|41753.3|41773.3|41753.3|41763.8|41743.8|9
1624289520000|2021-06-21 15:32:00|41775.8|41755.8|41776|41756|41776|41756|41771|41751|10
1624289530000|2021-06-21 15:32:10|41775.8|41755.8|41775.8|41755.8|41776|41756|41773.5|41753.5|7
1624289540000|2021-06-21 15:32:20|41773.5|41753.5|41771|41751|41773.5|41753.5|41771|41751|2
1624289550000|2021-06-21 15:32:30|41768.5|41748.5|41750.8|41730.8|41768.5|41748.5|41750.8|41730.8|15
1624289560000|2021-06-21 15:32:40|41751.3|41731.3|41761|41741|41761|41741|41751.3|41731.3|13
1624289570000|2021-06-21 15:32:50|41761.3|41741.3|41758.5|41738.5|41763.5|41743.5|41753.5|41733.5|12
1624289580000|2021-06-21 15:33:00|41758.8|41738.8|41761|41741|41766|41746|41758.8|41738.8|6
1624289590000|2021-06-21 15:33:10|41758.8|41738.8|41761|41741|41761|41741|41758.8|41738.8|2
1624289600000|2021-06-21 15:33:20|41760.8|41740.8|41753.3|41733.3|41760.8|41740.8|41743|41723|22
1624289610000|2021-06-21 15:33:30|41755.5|41735.5|41748|41728|41755.5|41735.5|41745.5|41725.5|26
1624289620000|2021-06-21 15:33:40|41747.8|41727.8|41750.5|41730.5|41750.5|41730.5|41743.5|41723.5|8
1624289630000|2021-06-21 15:33:50|41753|41733|41757.8|41737.8|41760|41740|41753|41733|1
1624289640000|2021-06-21 15:34:00|41760|41740|41757.8|41737.8|41762.5|41742.5|41757.8|41737.8|17
1624289650000|2021-06-21 15:34:10|41755.5|41735.5|41757.8|41737.8|41757.8|41737.8|41755.5|41735.5|1
1624289660000|2021-06-21 15:34:20|41758|41738|41758.3|41738.3|41758.3|41738.3|41758|41738|14
1624289670000|2021-06-21 15:34:30|41760.5|41740.5|41760.8|41740.8|41760.8|41740.8|41758.3|41738.3|2
1624289680000|2021-06-21 15:34:40|41763|41743|41742.5|41722.5|41763|41743|41742.5|41722.5|193
1624289690000|2021-06-21 15:34:50|41744.8|41724.8|41750|41730|41750|41730|41744.8|41724.8|11
1624289700000|2021-06-21 15:35:00|41755|41735|41740|41720|41767.5|41747.5|41740|41720|23
1624289710000|2021-06-21 15:35:10|41742.5|41722.5|41754.8|41734.8|41754.8|41734.8|41740|41720|9
1624289720000|2021-06-21 15:35:20|41755|41735|41755|41735|41755.3|41735.3|41755|41735|4
1624289730000|2021-06-21 15:35:30|41757.5|41737.5|41752.5|41732.5|41757.5|41737.5|41752.5|41732.5|21
1624289740000|2021-06-21 15:35:40|41750|41730|41752.5|41732.5|41752.5|41732.5|41750|41730|0
1624289750000|2021-06-21 15:35:50|||||||||2
1624289760000|2021-06-21 15:36:00|41754.8|41734.8|41750|41730|41754.8|41734.8|41747.5|41727.5|10
1624289770000|2021-06-21 15:36:10|41749.8|41729.8|41752.5|41732.5|41752.5|41732.5|41749.8|41729.8|2
1624289780000|2021-06-21 15:36:20|41754.8|41734.8|41750|41730|41754.8|41734.8|41750|41730|20
1624289790000|2021-06-21 15:36:30|41749.8|41729.8|41754.8|41734.8|41754.8|41734.8|41749.8|41729.8|3
1624289800000|2021-06-21 15:36:40|41752.5|41732.5|41754.8|41734.8|41754.8|41734.8|41752.5|41732.5|1
1624289810000|2021-06-21 15:36:50|41752.5|41732.5|41752.5|41732.5|41754.8|41734.8|41752.5|41732.5|3
1624289820000|2021-06-21 15:37:00|41754.8|41734.8|41752.5|41732.5|41754.8|41734.8|41752.5|41732.5|3
1624289830000|2021-06-21 15:37:10|41749.8|41729.8|41749.8|41729.8|41750|41730|41749.8|41729.8|8
1624289840000|2021-06-21 15:37:20|41752.5|41732.5|41774.8|41754.8|41774.8|41754.8|41752.5|41732.5|23
1624289850000|2021-06-21 15:37:30|41779.8|41759.8|41785|41765|41785|41765|41779.8|41759.8|11
1624289860000|2021-06-21 15:37:40|41787.5|41767.5|41790.3|41770.3|41792.5|41772.5|41787.5|41767.5|19
1624289870000|2021-06-21 15:37:50|41792.5|41772.5|41812.5|41792.5|41812.5|41792.5|41792.5|41772.5|24
1624289880000|2021-06-21 15:38:00|41814.8|41794.8|41807.3|41787.3|41815|41795|41807.3|41787.3|34
1624289890000|2021-06-21 15:38:10|41807.8|41787.8|41817.8|41797.8|41822.5|41802.5|41807.8|41787.8|26
1624289900000|2021-06-21 15:38:20|41820|41800|41820|41800|41820|41800|41815.3|41795.3|12
1624289910000|2021-06-21 15:38:30|41822.3|41802.3|41812.5|41792.5|41822.5|41802.5|41812.5|41792.5|9
1624289920000|2021-06-21 15:38:40|41817|41797|41812|41792|41819.3|41799.3|41809.5|41789.5|204
1624289930000|2021-06-21 15:38:50|41807|41787|41806.8|41786.8|41807|41787|41804.5|41784.5|15
1624289940000|2021-06-21 15:39:00|41806.5|41786.5|41802|41782|41806.5|41786.5|41802|41782|9
1624289950000|2021-06-21 15:39:10|41797|41777|41794.3|41774.3|41797|41777|41794|41774|52
1624289960000|2021-06-21 15:39:20|41792|41772|41802.3|41782.3|41802.3|41782.3|41792|41772|17
1624289970000|2021-06-21 15:39:30|41802|41782|41797.3|41777.3|41802|41782|41794.8|41774.8|36
1624289980000|2021-06-21 15:39:40|41797.5|41777.5|41797.5|41777.5|41800|41780|41797.5|41777.5|7
1624289990000|2021-06-21 15:39:50|41797.3|41777.3|41782.5|41762.5|41797.3|41777.3|41782.5|41762.5|30
1624290000000|2021-06-21 15:40:00|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|10
1624290010000|2021-06-21 15:40:10|41787|41767|41790|41770|41790|41770|41784.8|41764.8|7
1624290020000|2021-06-21 15:40:20|41792.5|41772.5|41787.5|41767.5|41792.5|41772.5|41787.3|41767.3|9
1624290030000|2021-06-21 15:40:30|41787.3|41767.3|41787|41767|41787.5|41767.5|41785|41765|5
1624290040000|2021-06-21 15:40:40|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|1
1624290050000|2021-06-21 15:40:50|41782.5|41762.5|41784.8|41764.8|41784.8|41764.8|41782.5|41762.5|6
1624290060000|2021-06-21 15:41:00|41787.5|41767.5|41790.3|41770.3|41790.3|41770.3|41787.5|41767.5|3
1624290070000|2021-06-21 15:41:10|41790|41770|41790|41770|41790|41770|41790|41770|0
1624290080000|2021-06-21 15:41:20|41787.5|41767.5|41785|41765|41787.5|41767.5|41785|41765|7
1624290090000|2021-06-21 15:41:30|41785.3|41765.3|41790|41770|41790|41770|41785.3|41765.3|3
1624290100000|2021-06-21 15:41:40|41792.5|41772.5|41795|41775|41795|41775|41792.5|41772.5|0
1624290110000|2021-06-21 15:41:50|41797.5|41777.5|41785|41765|41800|41780|41785|41765|18
1624290120000|2021-06-21 15:42:00|41780|41760|41772.5|41752.5|41780|41760|41772.5|41752.5|8
1624290130000|2021-06-21 15:42:10|41775|41755|41772.5|41752.5|41775|41755|41772.5|41752.5|3
1624290140000|2021-06-21 15:42:20|41770|41750|41767.5|41747.5|41772.3|41752.3|41767.5|41747.5|5
1624290150000|2021-06-21 15:42:30|41765.3|41745.3|41767.5|41747.5|41769.8|41749.8|41765.3|41745.3|9
1624290160000|2021-06-21 15:42:40|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|41767.5|41747.5|2
1624290170000|2021-06-21 15:42:50|41770|41750|41775|41755|41775|41755|41770|41750|3
1624290180000|2021-06-21 15:43:00|41777.5|41757.5|41782.5|41762.5|41782.5|41762.5|41777.5|41757.5|3
1624290190000|2021-06-21 15:43:10|41787.3|41767.3|41787.5|41767.5|41790|41770|41787.3|41767.3|8
1624290200000|2021-06-21 15:43:20|41789.8|41769.8|41787.5|41767.5|41789.8|41769.8|41787.5|41767.5|3
1624290210000|2021-06-21 15:43:30|41782.5|41762.5|41780|41760|41782.5|41762.5|41780|41760|2
1624290220000|2021-06-21 15:43:40|41782.3|41762.3|41785|41765|41785|41765|41782.3|41762.3|2
1624290230000|2021-06-21 15:43:50|41785.3|41765.3|41792.3|41772.3|41792.3|41772.3|41785.3|41765.3|3
1624290240000|2021-06-21 15:44:00|41794.5|41774.5|41795|41775|41797.3|41777.3|41794.5|41774.5|4
1624290250000|2021-06-21 15:44:10|41795.3|41775.3|41804.8|41784.8|41804.8|41784.8|41795.3|41775.3|5
1624290260000|2021-06-21 15:44:20|41804.5|41784.5|41802.5|41782.5|41804.5|41784.5|41802.3|41782.3|2
1624290270000|2021-06-21 15:44:30|41802.3|41782.3|41802.5|41782.5|41802.5|41782.5|41800|41780|5
1624290290000|2021-06-21 15:44:50|41805|41785|41805|41785|41805|41785|41805|41785|3
1624290300000|2021-06-21 15:45:00|41807.5|41787.5|41812.5|41792.5|41815|41795|41807.5|41787.5|12
1624290310000|2021-06-21 15:45:10|||||||||5
1624290320000|2021-06-21 15:45:20|41809.8|41789.8|41802.5|41782.5|41809.8|41789.8|41802.5|41782.5|16
1624290330000|2021-06-21 15:45:30|41802.3|41782.3|41802.5|41782.5|41802.5|41782.5|41800|41780|3
1624290340000|2021-06-21 15:45:40|41804.8|41784.8|41814.8|41794.8|41814.8|41794.8|41804.8|41784.8|18
1624290350000|2021-06-21 15:45:50|41812.5|41792.5|41807.5|41787.5|41817.5|41797.5|41807.5|41787.5|28
1624290360000|2021-06-21 15:46:00|41810|41790|41815|41795|41815|41795|41810|41790|4
1624290370000|2021-06-21 15:46:10|41814.8|41794.8|41814.8|41794.8|41817.5|41797.5|41812.5|41792.5|13
1624290380000|2021-06-21 15:46:20|41812.5|41792.5|41817.3|41797.3|41817.3|41797.3|41812.5|41792.5|2
1624290390000|2021-06-21 15:46:30|41819.8|41799.8|41812.5|41792.5|41819.8|41799.8|41812.5|41792.5|6
1624290400000|2021-06-21 15:46:40|41810|41790|41814.8|41794.8|41814.8|41794.8|41810|41790|9
1624290410000|2021-06-21 15:46:50|41810|41790|41792.5|41772.5|41810|41790|41792.5|41772.5|14
1624290420000|2021-06-21 15:47:00|41798|41778|41809.8|41789.8|41809.8|41789.8|41798|41778|12
1624290430000|2021-06-21 15:47:10|41807.5|41787.5|41805|41785|41807.5|41787.5|41804.8|41784.8|6
1624290440000|2021-06-21 15:47:20|41804.8|41784.8|41799.8|41779.8|41804.8|41784.8|41799.8|41779.8|7
1624290450000|2021-06-21 15:47:30|41802.3|41782.3|41805|41785|41805|41785|41800|41780|5
1624290460000|2021-06-21 15:47:40|41804.8|41784.8|41792.5|41772.5|41804.8|41784.8|41792.5|41772.5|10
1624290470000|2021-06-21 15:47:50|41795|41775|41797.5|41777.5|41797.5|41777.5|41794.8|41774.8|1
1624290480000|2021-06-21 15:48:00|41799.8|41779.8|41795|41775|41799.8|41779.8|41795|41775|3
1624290490000|2021-06-21 15:48:10|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41790|41770|8
1624290500000|2021-06-21 15:48:20|41795|41775|41795|41775|41800|41780|41792.5|41772.5|7
1624290510000|2021-06-21 15:48:30|41792.5|41772.5|41792.3|41772.3|41795|41775|41792.3|41772.3|5
1624290520000|2021-06-21 15:48:40|41792.5|41772.5|41792.3|41772.3|41792.5|41772.5|41790|41770|3
1624290530000|2021-06-21 15:48:50|41790|41770|41792.5|41772.5|41792.5|41772.5|41790|41770|0
1624290540000|2021-06-21 15:49:00|41789.8|41769.8|41795|41775|41797.3|41777.3|41787.5|41767.5|10
1624290550000|2021-06-21 15:49:10|41799.8|41779.8|41795|41775|41800|41780|41795|41775|3
1624290560000|2021-06-21 15:49:20|41797.3|41777.3|41795|41775|41797.3|41777.3|41795|41775|0
1624290570000|2021-06-21 15:49:30|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|2
1624290580000|2021-06-21 15:49:40|||||||||1
1624290590000|2021-06-21 15:49:50|41792.3|41772.3|41789.8|41769.8|41792.3|41772.3|41789.8|41769.8|5
1624290600000|2021-06-21 15:50:00|41785.3|41765.3|41797.5|41777.5|41797.5|41777.5|41785.3|41765.3|13
1624290610000|2021-06-21 15:50:10|41800|41780|41797.5|41777.5|41800|41780|41797.5|41777.5|1
1624290620000|2021-06-21 15:50:20|41802.5|41782.5|41805|41785|41805|41785|41802.5|41782.5|8
1624290630000|2021-06-21 15:50:30|41807.5|41787.5|41805|41785|41807.5|41787.5|41805|41785|5
1624290640000|2021-06-21 15:50:40|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|2
1624290650000|2021-06-21 15:50:50|41805|41785|41805|41785|41805|41785|41805|41785|0
1624290660000|2021-06-21 15:51:00|41807.5|41787.5|41805|41785|41807.5|41787.5|41805|41785|3
1624290670000|2021-06-21 15:51:10|41805.3|41785.3|41809.8|41789.8|41809.8|41789.8|41805.3|41785.3|1
1624290680000|2021-06-21 15:51:20|41807.5|41787.5|41809.8|41789.8|41809.8|41789.8|41807.5|41787.5|1
1624290690000|2021-06-21 15:51:30|41807.5|41787.5|41809.8|41789.8|41809.8|41789.8|41807.5|41787.5|4
1624290700000|2021-06-21 15:51:40|41812|41792|41812|41792|41812|41792|41809.8|41789.8|2
1624290710000|2021-06-21 15:51:50|41809.8|41789.8|41809.8|41789.8|41812|41792|41809.8|41789.8|3
1624290720000|2021-06-21 15:52:00|41812|41792|41822.5|41802.5|41822.5|41802.5|41809.8|41789.8|7
1624290730000|2021-06-21 15:52:10|||||||||10
1624290740000|2021-06-21 15:52:20|41820|41800|41820|41800|41820|41800|41820|41800|3
1624290750000|2021-06-21 15:52:30|41817.5|41797.5|41817.5|41797.5|41819.8|41799.8|41817.5|41797.5|2
1624290760000|2021-06-21 15:52:40|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|12
1624290770000|2021-06-21 15:52:50|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|4
1624290780000|2021-06-21 15:53:00|41817|41797|41819.8|41799.8|41820|41800|41814.8|41794.8|10
1624290790000|2021-06-21 15:53:10|41822|41802|41820|41800|41822|41802|41819.8|41799.8|0
1624290800000|2021-06-21 15:53:20|41822.3|41802.3|41817.5|41797.5|41822.3|41802.3|41817.5|41797.5|3
1624290810000|2021-06-21 15:53:30|41817.3|41797.3|41814.8|41794.8|41822|41802|41814.8|41794.8|9
1624290820000|2021-06-21 15:53:40|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41810|41790|0
1624290830000|2021-06-21 15:53:50|41814.8|41794.8|41807.3|41787.3|41817|41797|41807.3|41787.3|5
1624290840000|2021-06-21 15:54:00|41807|41787|41800.3|41780.3|41807.3|41787.3|41797.8|41777.8|5
1624290850000|2021-06-21 15:54:10|41800|41780|41807.5|41787.5|41807.5|41787.5|41800|41780|1
1624290860000|2021-06-21 15:54:20|41809.8|41789.8|41807.3|41787.3|41809.8|41789.8|41807.3|41787.3|5
1624290870000|2021-06-21 15:54:30|41810|41790|41807.5|41787.5|41812.3|41792.3|41807.5|41787.5|7
1624290880000|2021-06-21 15:54:40|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41807.5|41787.5|3
1624290900000|2021-06-21 15:55:00|41809.5|41789.5|41809.8|41789.8|41809.8|41789.8|41807|41787|3
1624290910000|2021-06-21 15:55:10|41807.5|41787.5|41809.8|41789.8|41809.8|41789.8|41805|41785|2
1624290920000|2021-06-21 15:55:20|41807.5|41787.5|41807.3|41787.3|41809.8|41789.8|41805|41785|6
1624290930000|2021-06-21 15:55:30|41809.8|41789.8|41814.5|41794.5|41814.5|41794.5|41807.5|41787.5|5
1624290940000|2021-06-21 15:55:40|41817|41797|41817.3|41797.3|41817.3|41797.3|41817|41797|4
1624290950000|2021-06-21 15:55:50|41815|41795|41815|41795|41815|41795|41815|41795|5
1624290960000|2021-06-21 15:56:00|41814.8|41794.8|41822.3|41802.3|41822.3|41802.3|41814.8|41794.8|6
1624290970000|2021-06-21 15:56:10|41824.5|41804.5|41822.3|41802.3|41826.8|41806.8|41822.3|41802.3|2
1624290980000|2021-06-21 15:56:20|41827.3|41807.3|41824.8|41804.8|41827.3|41807.3|41824.8|41804.8|13
1624290990000|2021-06-21 15:56:30|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41820|41800|2
1624291000000|2021-06-21 15:56:40|||||||||5
1624291010000|2021-06-21 15:56:50|41820|41800|41820|41800|41820|41800|41820|41800|4
1624291020000|2021-06-21 15:57:00|41817.5|41797.5|41820|41800|41822.5|41802.5|41817.5|41797.5|4
1624291030000|2021-06-21 15:57:10|41822.3|41802.3|41817.5|41797.5|41822.3|41802.3|41815|41795|7
1624291040000|2021-06-21 15:57:20|41815|41795|41815|41795|41815|41795|41815|41795|1
1624291050000|2021-06-21 15:57:30|41815.5|41795.5|41820|41800|41822.5|41802.5|41815.5|41795.5|12
1624291060000|2021-06-21 15:57:40|41817.8|41797.8|41817.5|41797.5|41819.8|41799.8|41817.5|41797.5|1
1624291070000|2021-06-21 15:57:50|41819.8|41799.8|41820|41800|41822.5|41802.5|41817.5|41797.5|24
1624291080000|2021-06-21 15:58:00|41820.3|41800.3|41822.5|41802.5|41822.5|41802.5|41817.5|41797.5|6
1624291090000|2021-06-21 15:58:10|41824.8|41804.8|41824.8|41804.8|41825|41805|41822.5|41802.5|10
1624291100000|2021-06-21 15:58:20|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|3
1624291110000|2021-06-21 15:58:30|41820.3|41800.3|41822.5|41802.5|41822.5|41802.5|41820.3|41800.3|8
1624291120000|2021-06-21 15:58:40|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41818|41798|0
1624291140000|2021-06-21 15:59:00|41817.8|41797.8|41835|41815|41839.8|41819.8|41817.8|41797.8|18
1624291150000|2021-06-21 15:59:10|41835.3|41815.3|41837.5|41817.5|41839.8|41819.8|41835.3|41815.3|8
1624291160000|2021-06-21 15:59:20|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|4
1624291170000|2021-06-21 15:59:30|41834.8|41814.8|41837.3|41817.3|41837.3|41817.3|41834.8|41814.8|5
1624291180000|2021-06-21 15:59:40|41839.8|41819.8|41837.5|41817.5|41839.8|41819.8|41837.5|41817.5|2
1624291190000|2021-06-21 15:59:50|41832.5|41812.5|41830|41810|41832.5|41812.5|41827.5|41807.5|27
1624291200000|2021-06-21 16:00:00|41834.8|41814.8|41847.5|41827.5|41847.5|41827.5|41834.8|41814.8|12
1624291210000|2021-06-21 16:00:10|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|6
1624291220000|2021-06-21 16:00:20|41842.8|41822.8|41850|41830|41852.5|41832.5|41842.5|41822.5|11
1624291230000|2021-06-21 16:00:30|41852.3|41832.3|41852.5|41832.5|41857.3|41837.3|41850|41830|10
1624291240000|2021-06-21 16:00:40|41852.3|41832.3|41850|41830|41852.5|41832.5|41850|41830|9
1624291250000|2021-06-21 16:00:50|41852.5|41832.5|41847.5|41827.5|41852.5|41832.5|41847.5|41827.5|5
1624291260000|2021-06-21 16:01:00|41845|41825|41852.5|41832.5|41852.5|41832.5|41845|41825|14
1624291270000|2021-06-21 16:01:10|41857.5|41837.5|41860|41840|41862.5|41842.5|41857.5|41837.5|17
1624291280000|2021-06-21 16:01:20|41862.5|41842.5|41862.3|41842.3|41862.5|41842.5|41860|41840|2
1624291290000|2021-06-21 16:01:30|41860|41840|41865|41845|41867.5|41847.5|41860|41840|3
1624291300000|2021-06-21 16:01:40|41864.8|41844.8|41867.5|41847.5|41867.5|41847.5|41864.8|41844.8|2
1624291310000|2021-06-21 16:01:50|41865|41845|41862.5|41842.5|41867.5|41847.5|41862.5|41842.5|19
1624291320000|2021-06-21 16:02:00|41864.8|41844.8|41864.8|41844.8|41867.3|41847.3|41862.5|41842.5|3
1624291330000|2021-06-21 16:02:10|41862.5|41842.5|41867.5|41847.5|41869.8|41849.8|41862.5|41842.5|34
1624291340000|2021-06-21 16:02:20|41869.8|41849.8|41862.5|41842.5|41869.8|41849.8|41862.5|41842.5|29
1624291350000|2021-06-21 16:02:30|41860.3|41840.3|41867.3|41847.3|41867.3|41847.3|41857.8|41837.8|9
1624291360000|2021-06-21 16:02:40|41867.5|41847.5|41870|41850|41870.3|41850.3|41867.5|41847.5|4
1624291370000|2021-06-21 16:02:50|41870.3|41850.3|41872.5|41852.5|41872.5|41852.5|41867.5|41847.5|8
1624291380000|2021-06-21 16:03:00|41872.8|41852.8|41875.3|41855.3|41877.5|41857.5|41872.8|41852.8|1
1624291390000|2021-06-21 16:03:10|41880.3|41860.3|41882.5|41862.5|41885|41865|41877.5|41857.5|18
1624291400000|2021-06-21 16:03:20|41884.8|41864.8|41882.5|41862.5|41884.8|41864.8|41882.5|41862.5|1
1624291410000|2021-06-21 16:03:30|41885|41865|41884.8|41864.8|41885|41865|41884.8|41864.8|4
1624291420000|2021-06-21 16:03:40|41882.5|41862.5|41875.3|41855.3|41884.8|41864.8|41875.3|41855.3|26
1624291430000|2021-06-21 16:03:50|41875|41855|41865.3|41845.3|41875|41855|41865.3|41845.3|6
1624291440000|2021-06-21 16:04:00|41867.5|41847.5|41870|41850|41870|41850|41865.3|41845.3|10
1624291450000|2021-06-21 16:04:10|41872.5|41852.5|41870|41850|41872.5|41852.5|41870|41850|4
1624291460000|2021-06-21 16:04:20|41872.3|41852.3|41875|41855|41875|41855|41870.3|41850.3|2
1624291470000|2021-06-21 16:04:30|41872.5|41852.5|41875|41855|41877.5|41857.5|41872.5|41852.5|13
1624291480000|2021-06-21 16:04:40|41877.5|41857.5|41882.5|41862.5|41882.5|41862.5|41877.5|41857.5|9
1624291490000|2021-06-21 16:04:50|41884.8|41864.8|41885.3|41865.3|41885.3|41865.3|41882.5|41862.5|9
1624291500000|2021-06-21 16:05:00|41884.8|41864.8|41887.5|41867.5|41887.5|41867.5|41884.8|41864.8|4
1624291510000|2021-06-21 16:05:10|||||||||1
1624291520000|2021-06-21 16:05:20|41889.8|41869.8|41889.8|41869.8|41892|41872|41889.8|41869.8|10
1624291530000|2021-06-21 16:05:30|41885|41865|41884.8|41864.8|41885|41865|41879.8|41859.8|20
1624291540000|2021-06-21 16:05:40|41882|41862|41879.8|41859.8|41882|41862|41877.5|41857.5|34
1624291550000|2021-06-21 16:05:50|41877.3|41857.3|41877|41857|41882|41862|41877|41857|11
1624291560000|2021-06-21 16:06:00|41874.8|41854.8|41874.8|41854.8|41877|41857|41874.8|41854.8|8
1624291570000|2021-06-21 16:06:10|41872.5|41852.5|41870|41850|41872.5|41852.5|41867.5|41847.5|24
1624291580000|2021-06-21 16:06:20|41872.3|41852.3|41874.8|41854.8|41877|41857|41872.3|41852.3|8
1624291590000|2021-06-21 16:06:30|41877|41857|41872.5|41852.5|41877|41857|41872.5|41852.5|1
1624291600000|2021-06-21 16:06:40|41874.8|41854.8|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|14
1624291610000|2021-06-21 16:06:50|41875|41855|41884.8|41864.8|41884.8|41864.8|41875|41855|17
1624291620000|2021-06-21 16:07:00|41887|41867|41887.5|41867.5|41892.3|41872.3|41884.8|41864.8|12
1624291630000|2021-06-21 16:07:10|41887|41867|41889.8|41869.8|41889.8|41869.8|41882.5|41862.5|22
1624291640000|2021-06-21 16:07:20|41892|41872|41887|41867|41892|41872|41887|41867|6
1624291650000|2021-06-21 16:07:30|41884.8|41864.8|41875|41855|41884.8|41864.8|41875|41855|10
1624291660000|2021-06-21 16:07:40|41872.5|41852.5|41879.5|41859.5|41879.5|41859.5|41872.5|41852.5|6
1624291670000|2021-06-21 16:07:50|41877.3|41857.3|41869.3|41849.3|41877.3|41857.3|41869.3|41849.3|23
1624291680000|2021-06-21 16:08:00|41867|41847|41877.3|41857.3|41877.3|41857.3|41864.8|41844.8|19
1624291690000|2021-06-21 16:08:10|41879.5|41859.5|41884.5|41864.5|41884.5|41864.5|41877.3|41857.3|8
1624291700000|2021-06-21 16:08:20|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41880|41860|9
1624291710000|2021-06-21 16:08:30|41882|41862|41882|41862|41882|41862|41882|41862|2
1624291720000|2021-06-21 16:08:40|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1624291730000|2021-06-21 16:08:50|||||||||11
1624291740000|2021-06-21 16:09:00|41875|41855|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|9
1624291750000|2021-06-21 16:09:10|41877|41857|41877.3|41857.3|41879.8|41859.8|41877|41857|3
1624291760000|2021-06-21 16:09:20|41875|41855|41879.8|41859.8|41879.8|41859.8|41875|41855|9
1624291770000|2021-06-21 16:09:30|41880|41860|41887.3|41867.3|41889.5|41869.5|41879.8|41859.8|17
1624291780000|2021-06-21 16:09:40|41889.5|41869.5|41912|41892|41912|41892|41889.5|41869.5|28
1624291790000|2021-06-21 16:09:50|41912.3|41892.3|41909.8|41889.8|41917|41897|41909.8|41889.8|20
1624291800000|2021-06-21 16:10:00|41909.5|41889.5|41902|41882|41909.8|41889.8|41899.3|41879.3|19
1624291810000|2021-06-21 16:10:10|41904.3|41884.3|41899.8|41879.8|41904.3|41884.3|41895|41875|13
1624291820000|2021-06-21 16:10:20|41897|41877|41887.3|41867.3|41899.8|41879.8|41885|41865|22
1624291830000|2021-06-21 16:10:30|41887.5|41867.5|41894.5|41874.5|41894.5|41874.5|41884.8|41864.8|22
1624291840000|2021-06-21 16:10:40|41892.3|41872.3|41899.5|41879.5|41902|41882|41892.3|41872.3|14
1624291850000|2021-06-21 16:10:50|41897|41877|41894.5|41874.5|41899.5|41879.5|41894.5|41874.5|2
1624291860000|2021-06-21 16:11:00|41892|41872|41889.5|41869.5|41892|41872|41889.5|41869.5|3
1624291870000|2021-06-21 16:11:10|||||||||8
1624291880000|2021-06-21 16:11:20|41889.8|41869.8|41884.5|41864.5|41889.8|41869.8|41884.5|41864.5|14
1624291890000|2021-06-21 16:11:30|41886.8|41866.8|41892|41872|41892.3|41872.3|41886.8|41866.8|21
1624291900000|2021-06-21 16:11:40|41889.8|41869.8|41899.5|41879.5|41899.5|41879.5|41889.8|41869.8|8
1624291910000|2021-06-21 16:11:50|41897.3|41877.3|41897|41877|41899.5|41879.5|41897|41877|3
1624291920000|2021-06-21 16:12:00|41897.3|41877.3|41899.3|41879.3|41899.5|41879.5|41897|41877|4
1624291930000|2021-06-21 16:12:10|41897|41877|41897|41877|41899.5|41879.5|41894.8|41874.8|0
1624291940000|2021-06-21 16:12:20|41894.8|41874.8|41897.3|41877.3|41897.3|41877.3|41894.8|41874.8|14
1624291950000|2021-06-21 16:12:30|41897|41877|41892.3|41872.3|41897|41877|41892.3|41872.3|5
1624291960000|2021-06-21 16:12:40|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897|41877|7
1624291970000|2021-06-21 16:12:50|41897|41877|41894.8|41874.8|41897|41877|41894.8|41874.8|11
1624291980000|2021-06-21 16:13:00|41892.5|41872.5|41894.5|41874.5|41894.5|41874.5|41892.3|41872.3|10
1624291990000|2021-06-21 16:13:10|41892.3|41872.3|41894.8|41874.8|41899.5|41879.5|41892.3|41872.3|12
1624292000000|2021-06-21 16:13:20|41892.5|41872.5|41892|41872|41892.5|41872.5|41892|41872|5
1624292010000|2021-06-21 16:13:30|41894.5|41874.5|41904.5|41884.5|41907.3|41887.3|41894.5|41874.5|15
1624292020000|2021-06-21 16:13:40|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|1
1624292030000|2021-06-21 16:13:50|41902|41882|41897.5|41877.5|41902|41882|41897.5|41877.5|8
1624292040000|2021-06-21 16:14:00|41897.3|41877.3|41892.5|41872.5|41899.5|41879.5|41892.5|41872.5|4
1624292050000|2021-06-21 16:14:10|41892|41872|41892|41872|41892|41872|41889.8|41869.8|23
1624292060000|2021-06-21 16:14:20|41889.8|41869.8|41892|41872|41892|41872|41889.8|41869.8|3
1624292070000|2021-06-21 16:14:30|||||||||1
1624292080000|2021-06-21 16:14:40|41889.8|41869.8|41889.3|41869.3|41892|41872|41889.3|41869.3|2
1624292090000|2021-06-21 16:14:50|41892|41872|41877.5|41857.5|41892|41872|41877.5|41857.5|18
1624292100000|2021-06-21 16:15:00|41875.3|41855.3|41879.8|41859.8|41879.8|41859.8|41875.3|41855.3|15
1624292110000|2021-06-21 16:15:10|41882.3|41862.3|41887.3|41867.3|41887.3|41867.3|41882.3|41862.3|12
1624292120000|2021-06-21 16:15:20|41889.5|41869.5|41897.3|41877.3|41899.5|41879.5|41884.8|41864.8|35
1624292130000|2021-06-21 16:15:30|41895|41875|41894.8|41874.8|41897.3|41877.3|41894.8|41874.8|1
1624292140000|2021-06-21 16:15:40|41892.5|41872.5|41889.5|41869.5|41892.5|41872.5|41889.5|41869.5|3
1624292150000|2021-06-21 16:15:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|1
1624292160000|2021-06-21 16:16:00|41886.8|41866.8|41884.8|41864.8|41886.8|41866.8|41880|41860|6
1624292170000|2021-06-21 16:16:10|||||||||1
1624292180000|2021-06-21 16:16:20|||||||||1
1624292190000|2021-06-21 16:16:30|41882.3|41862.3|41887|41867|41889.3|41869.3|41882.3|41862.3|7
1624292200000|2021-06-21 16:16:40|41889.3|41869.3|41884.5|41864.5|41889.3|41869.3|41882.3|41862.3|10
1624292210000|2021-06-21 16:16:50|41882.3|41862.3|41884.5|41864.5|41884.5|41864.5|41882|41862|0
1624292220000|2021-06-21 16:17:00|41879.8|41859.8|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|7
1624292230000|2021-06-21 16:17:10|41882|41862|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|6
1624292240000|2021-06-21 16:17:20|41884.3|41864.3|41879.8|41859.8|41884.3|41864.3|41879.8|41859.8|1
1624292250000|2021-06-21 16:17:30|41879.5|41859.5|41879.5|41859.5|41879.8|41859.8|41879.5|41859.5|3
1624292260000|2021-06-21 16:17:40|41877.3|41857.3|41875|41855|41877.3|41857.3|41875|41855|1
1624292270000|2021-06-21 16:17:50|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|7
1624292280000|2021-06-21 16:18:00|41880|41860|41882|41862|41884.5|41864.5|41880|41860|33
1624292290000|2021-06-21 16:18:10|41881.8|41861.8|41882|41862|41882|41862|41881.5|41861.5|53
1624292300000|2021-06-21 16:18:20|41877|41857|41874.8|41854.8|41877.3|41857.3|41872.5|41852.5|2
1624292310000|2021-06-21 16:18:30|41872.5|41852.5|41882|41862|41882|41862|41872.5|41852.5|9
1624292320000|2021-06-21 16:18:40|41879.8|41859.8|41877.3|41857.3|41879.8|41859.8|41877.3|41857.3|4
1624292330000|2021-06-21 16:18:50|41877.5|41857.5|41879.8|41859.8|41879.8|41859.8|41877.5|41857.5|9
1624292340000|2021-06-21 16:19:00|41882|41862|41882|41862|41882.3|41862.3|41882|41862|3
1624292350000|2021-06-21 16:19:10|41882.5|41862.5|41884.8|41864.8|41884.8|41864.8|41882.5|41862.5|5
1624292360000|2021-06-21 16:19:20|41882.5|41862.5|41882.3|41862.3|41882.5|41862.5|41882.3|41862.3|3
1624292370000|2021-06-21 16:19:30|41882|41862|41875.3|41855.3|41882|41862|41875.3|41855.3|11
1624292380000|2021-06-21 16:19:40|41875|41855|41867.5|41847.5|41875|41855|41867.5|41847.5|7
1624292390000|2021-06-21 16:19:50|41865.3|41845.3|41854.8|41834.8|41865.3|41845.3|41854.8|41834.8|5
1624292400000|2021-06-21 16:20:00|41855|41835|41854.8|41834.8|41855|41835|41852.5|41832.5|4
1624292410000|2021-06-21 16:20:10|41857|41837|41857.3|41837.3|41857.3|41837.3|41852.5|41832.5|8
1624292420000|2021-06-21 16:20:20|41857.5|41837.5|41862.5|41842.5|41862.5|41842.5|41857|41837|36
1624292430000|2021-06-21 16:20:30|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1624292440000|2021-06-21 16:20:40|41859.5|41839.5|41854.8|41834.8|41859.5|41839.5|41854.8|41834.8|4
1624292450000|2021-06-21 16:20:50|41857.3|41837.3|41854.8|41834.8|41857.3|41837.3|41852.3|41832.3|5
1624292460000|2021-06-21 16:21:00|41857|41837|41852.5|41832.5|41857.3|41837.3|41849.8|41829.8|4
1624292470000|2021-06-21 16:21:10|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41852.5|41832.5|4
1624292480000|2021-06-21 16:21:20|41852.5|41832.5|41854.8|41834.8|41854.8|41834.8|41852.5|41832.5|10
1624292490000|2021-06-21 16:21:30|41852.5|41832.5|41854.8|41834.8|41854.8|41834.8|41852.5|41832.5|0
1624292500000|2021-06-21 16:21:40|41852.5|41832.5|41837|41817|41852.5|41832.5|41834.8|41814.8|18
1624292510000|2021-06-21 16:21:50|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41832.5|41812.5|6
1624292520000|2021-06-21 16:22:00|41837|41817|41837.3|41817.3|41837.3|41817.3|41832.5|41812.5|4
1624292530000|2021-06-21 16:22:10|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|0
1624292540000|2021-06-21 16:22:20|41837.3|41817.3|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|5
1624292550000|2021-06-21 16:22:30|41832.5|41812.5|41832.3|41812.3|41832.5|41812.5|41832.3|41812.3|3
1624292560000|2021-06-21 16:22:40|41829.8|41809.8|41827.3|41807.3|41832.3|41812.3|41827.3|41807.3|18
1624292570000|2021-06-21 16:22:50|41827|41807|41822|41802|41827|41807|41822|41802|13
1624292580000|2021-06-21 16:23:00|41819.8|41799.8|41819.8|41799.8|41822.3|41802.3|41817.5|41797.5|8
1624292590000|2021-06-21 16:23:10|41820|41800|41819.8|41799.8|41820|41800|41817.5|41797.5|1
1624292600000|2021-06-21 16:23:20|41817.5|41797.5|41819.8|41799.8|41819.8|41799.8|41817.5|41797.5|0
1624292610000|2021-06-21 16:23:30|41817.5|41797.5|41822.3|41802.3|41822.3|41802.3|41817.5|41797.5|6
1624292620000|2021-06-21 16:23:40|41822.5|41802.5|41831.8|41811.8|41831.8|41811.8|41822.5|41802.5|10
1624292630000|2021-06-21 16:23:50|41829.5|41809.5|41822.3|41802.3|41829.5|41809.5|41822.3|41802.3|7
1624292640000|2021-06-21 16:24:00|41820|41800|41819.8|41799.8|41824.5|41804.5|41817.5|41797.5|23
1624292650000|2021-06-21 16:24:10|41822.3|41802.3|41819.8|41799.8|41824.8|41804.8|41819.8|41799.8|5
1624292660000|2021-06-21 16:24:20|41824.5|41804.5|41819.8|41799.8|41824.5|41804.5|41819.8|41799.8|2
1624292670000|2021-06-21 16:24:30|41819.5|41799.5|41819.5|41799.5|41819.8|41799.8|41817.3|41797.3|2
1624292680000|2021-06-21 16:24:40|41817.3|41797.3|41814.8|41794.8|41819.5|41799.5|41814.8|41794.8|18
1624292690000|2021-06-21 16:24:50|41812.5|41792.5|41812.3|41792.3|41812.5|41792.5|41810|41790|4
1624292700000|2021-06-21 16:25:00|41812.5|41792.5|41819.8|41799.8|41819.8|41799.8|41810|41790|13
1624292710000|2021-06-21 16:25:10|41820|41800|41824.8|41804.8|41824.8|41804.8|41819.8|41799.8|6
1624292720000|2021-06-21 16:25:20|41827.3|41807.3|41832.3|41812.3|41832.3|41812.3|41827.3|41807.3|15
1624292730000|2021-06-21 16:25:30|41830|41810|41834.8|41814.8|41835|41815|41830|41810|11
1624292740000|2021-06-21 16:25:40|41832.3|41812.3|41827.8|41807.8|41832.3|41812.3|41827.8|41807.8|0
1624292750000|2021-06-21 16:25:50|41830|41810|41832.3|41812.3|41832.3|41812.3|41830|41810|2
1624292760000|2021-06-21 16:26:00|41832.5|41812.5|41834.8|41814.8|41837.3|41817.3|41832.5|41812.5|6
1624292770000|2021-06-21 16:26:10|41832.5|41812.5|41827.8|41807.8|41832.5|41812.5|41827.8|41807.8|4
1624292780000|2021-06-21 16:26:20|41825.3|41805.3|41829.8|41809.8|41829.8|41809.8|41825|41805|1
1624292790000|2021-06-21 16:26:30|41830|41810|41830|41810|41830|41810|41830|41810|4
1624292800000|2021-06-21 16:26:40|41832.3|41812.3|41822.3|41802.3|41832.3|41812.3|41822.3|41802.3|19
1624292810000|2021-06-21 16:26:50|41820|41800|41817.5|41797.5|41820|41800|41817.5|41797.5|3
1624292820000|2021-06-21 16:27:00|41819.8|41799.8|41809.8|41789.8|41819.8|41799.8|41809.8|41789.8|15
1624292830000|2021-06-21 16:27:10|41812|41792|41817.3|41797.3|41817.3|41797.3|41812|41792|12
1624292840000|2021-06-21 16:27:20|41815|41795|41819.8|41799.8|41819.8|41799.8|41814.8|41794.8|7
1624292850000|2021-06-21 16:27:30|||||||||5
1624292860000|2021-06-21 16:27:40|41817.5|41797.5|41812.5|41792.5|41819.8|41799.8|41812.5|41792.5|2
1624292870000|2021-06-21 16:27:50|41810.3|41790.3|41810.3|41790.3|41810.3|41790.3|41810.3|41790.3|1
1624292880000|2021-06-21 16:28:00|41808|41788|41805|41785|41808|41788|41805|41785|5
1624292890000|2021-06-21 16:28:10|||||||||2
1624292900000|2021-06-21 16:28:20|41802.5|41782.5|41800|41780|41802.5|41782.5|41799.8|41779.8|14
1624292910000|2021-06-21 16:28:30|41802.3|41782.3|41804.5|41784.5|41804.8|41784.8|41799.8|41779.8|7
1624292920000|2021-06-21 16:28:40|41807|41787|41804.8|41784.8|41809.5|41789.5|41804.5|41784.5|19
1624292930000|2021-06-21 16:28:50|41804.5|41784.5|41802.3|41782.3|41804.8|41784.8|41802|41782|6
1624292940000|2021-06-21 16:29:00|41802.5|41782.5|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|1
1624292950000|2021-06-21 16:29:10|41802|41782|41802.3|41782.3|41802.3|41782.3|41802|41782|3
1624292960000|2021-06-21 16:29:20|41804.8|41784.8|41804.5|41784.5|41807|41787|41802.3|41782.3|0
1624292970000|2021-06-21 16:29:30|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|2
1624292980000|2021-06-21 16:29:40|||||||||4
1624292990000|2021-06-21 16:29:50|41807|41787|41807|41787|41807|41787|41804.8|41784.8|11
1624293000000|2021-06-21 16:30:00|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|5
1624293010000|2021-06-21 16:30:10|41807|41787|41807.5|41787.5|41807.5|41787.5|41807|41787|3
1624293020000|2021-06-21 16:30:20|41807.3|41787.3|41804.8|41784.8|41807.3|41787.3|41804.8|41784.8|3
1624293030000|2021-06-21 16:30:30|41805|41785|41809.8|41789.8|41809.8|41789.8|41805|41785|13
1624293040000|2021-06-21 16:30:40|41812|41792|41822|41802|41822|41802|41812|41792|27
1624293050000|2021-06-21 16:30:50|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|0
1624293060000|2021-06-21 16:31:00|41822|41802|41819.8|41799.8|41822.5|41802.5|41819.8|41799.8|9
1624293070000|2021-06-21 16:31:10|41822.3|41802.3|41819.8|41799.8|41824.8|41804.8|41819.8|41799.8|7
1624293080000|2021-06-21 16:31:20|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41817.3|41797.3|32
1624293090000|2021-06-21 16:31:30|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|0
1624293100000|2021-06-21 16:31:40|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|1
1624293110000|2021-06-21 16:31:50|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|6
1624293120000|2021-06-21 16:32:00|41827|41807|41830|41810|41830|41810|41827|41807|3
1624293130000|2021-06-21 16:32:10|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|1
1624293140000|2021-06-21 16:32:20|41832|41812|41837|41817|41837|41817|41830|41810|20
1624293150000|2021-06-21 16:32:30|41837.5|41817.5|41837.5|41817.5|41842|41822|41837.5|41817.5|11
1624293160000|2021-06-21 16:32:40|41835.3|41815.3|41825|41805|41835.3|41815.3|41825|41805|13
1624293170000|2021-06-21 16:32:50|41824.8|41804.8|41819.8|41799.8|41825|41805|41819.5|41799.5|3
1624293180000|2021-06-21 16:33:00|41819.5|41799.5|41817.5|41797.5|41819.5|41799.5|41817.3|41797.3|1
1624293190000|2021-06-21 16:33:10|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|4
1624293200000|2021-06-21 16:33:20|41820|41800|41820|41800|41824.8|41804.8|41820|41800|1
1624293210000|2021-06-21 16:33:30|41819.8|41799.8|41817.5|41797.5|41819.8|41799.8|41817.5|41797.5|3
1624293220000|2021-06-21 16:33:40|41819.8|41799.8|41817.5|41797.5|41819.8|41799.8|41817.5|41797.5|2
1624293230000|2021-06-21 16:33:50|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|0
1624293240000|2021-06-21 16:34:00|41822|41802|41822|41802|41822|41802|41822|41802|4
1624293250000|2021-06-21 16:34:10|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|4
1624293260000|2021-06-21 16:34:20|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|0
1624293270000|2021-06-21 16:34:30|41817.5|41797.5|41822.3|41802.3|41822.3|41802.3|41817.5|41797.5|3
1624293280000|2021-06-21 16:34:40|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|4
1624293290000|2021-06-21 16:34:50|41824.8|41804.8|41822.5|41802.5|41824.8|41804.8|41822.5|41802.5|1
1624293300000|2021-06-21 16:35:00|41827.3|41807.3|41834.8|41814.8|41837.3|41817.3|41827.3|41807.3|15
1624293310000|2021-06-21 16:35:10|41832.3|41812.3|41827.5|41807.5|41832.3|41812.3|41827.5|41807.5|7
1624293320000|2021-06-21 16:35:20|41827.3|41807.3|41824.8|41804.8|41827.3|41807.3|41824.8|41804.8|2
1624293330000|2021-06-21 16:35:30|||||||||4
1624293340000|2021-06-21 16:35:40|41822.5|41802.5|41824.8|41804.8|41824.8|41804.8|41822.5|41802.5|0
1624293350000|2021-06-21 16:35:50|41827|41807|41827|41807|41827.3|41807.3|41827|41807|3
1624293360000|2021-06-21 16:36:00|41827.3|41807.3|41829.5|41809.5|41829.5|41809.5|41827.3|41807.3|0
1624293370000|2021-06-21 16:36:10|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|2
1624293390000|2021-06-21 16:36:30|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|7
1624293400000|2021-06-21 16:36:40|41834.5|41814.5|41837.3|41817.3|41837.3|41817.3|41834.5|41814.5|1
1624293410000|2021-06-21 16:36:50|||||||||1
1624293420000|2021-06-21 16:37:00|41839.5|41819.5|41837.3|41817.3|41839.5|41819.5|41837.3|41817.3|0
1624293430000|2021-06-21 16:37:10|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41837.3|41817.3|2
1624293440000|2021-06-21 16:37:20|41837.3|41817.3|41839.8|41819.8|41842|41822|41837.3|41817.3|0
1624293450000|2021-06-21 16:37:30|41842|41822|41839.8|41819.8|41842|41822|41839.5|41819.5|4
1624293460000|2021-06-21 16:37:40|41842|41822|41839.8|41819.8|41842|41822|41839.8|41819.8|0
1624293470000|2021-06-21 16:37:50|41842|41822|41839.8|41819.8|41842|41822|41839.8|41819.8|2
1624293480000|2021-06-21 16:38:00|41837.3|41817.3|41837|41817|41839.8|41819.8|41837|41817|10
1624293490000|2021-06-21 16:38:10|41832|41812|41829.8|41809.8|41832|41812|41829.8|41809.8|10
1624293500000|2021-06-21 16:38:20|41832|41812|41829.8|41809.8|41832|41812|41825|41805|9
1624293510000|2021-06-21 16:38:30|41827.3|41807.3|41829.8|41809.8|41829.8|41809.8|41827.3|41807.3|7
1624293520000|2021-06-21 16:38:40|41827.5|41807.5|41832.3|41812.3|41832.3|41812.3|41827.5|41807.5|12
1624293530000|2021-06-21 16:38:50|41834.5|41814.5|41837.3|41817.3|41837.3|41817.3|41832.3|41812.3|3
1624293540000|2021-06-21 16:39:00|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|0
1624293550000|2021-06-21 16:39:10|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|0
1624293560000|2021-06-21 16:39:20|41839.5|41819.5|41837.5|41817.5|41842.3|41822.3|41837.5|41817.5|1
1624293570000|2021-06-21 16:39:30|41838|41818|41842.5|41822.5|41842.5|41822.5|41838|41818|20
1624293580000|2021-06-21 16:39:40|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|1
1624293590000|2021-06-21 16:39:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|0
1624293600000|2021-06-21 16:40:00|41847.3|41827.3|41852|41832|41852|41832|41847.3|41827.3|8
1624293610000|2021-06-21 16:40:10|41849.8|41829.8|41849.8|41829.8|41852|41832|41849.8|41829.8|5
1624293620000|2021-06-21 16:40:20|41849.5|41829.5|41842.3|41822.3|41849.8|41829.8|41842.3|41822.3|6
1624293640000|2021-06-21 16:40:40|||||||||4
1624293650000|2021-06-21 16:40:50|41842.5|41822.5|41839.8|41819.8|41842.5|41822.5|41839.8|41819.8|1
1624293660000|2021-06-21 16:41:00|41842|41822|41839.8|41819.8|41842|41822|41839.8|41819.8|0
1624293670000|2021-06-21 16:41:10|41842|41822|41842.5|41822.5|41842.5|41822.5|41839.8|41819.8|4
1624293680000|2021-06-21 16:41:20|||||||||3
1624293690000|2021-06-21 16:41:30|||||||||2
1624293710000|2021-06-21 16:41:50|41837.5|41817.5|41830.3|41810.3|41837.5|41817.5|41830.3|41810.3|7
1624293720000|2021-06-21 16:42:00|41828|41808|41832.5|41812.5|41832.5|41812.5|41828|41808|4
1624293730000|2021-06-21 16:42:10|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|6
1624293740000|2021-06-21 16:42:20|41830|41810|41832.5|41812.5|41832.5|41812.5|41830|41810|2
1624293750000|2021-06-21 16:42:30|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|2
1624293760000|2021-06-21 16:42:40|||||||||3
1624293770000|2021-06-21 16:42:50|41832.5|41812.5|41829.8|41809.8|41834.8|41814.8|41829.8|41809.8|3
1624293780000|2021-06-21 16:43:00|41832|41812|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|3
1624293790000|2021-06-21 16:43:10|41832|41812|41832|41812|41832|41812|41832|41812|0
1624293800000|2021-06-21 16:43:20|41832.3|41812.3|41844.8|41824.8|41844.8|41824.8|41832.3|41812.3|22
1624293810000|2021-06-21 16:43:30|41842.5|41822.5|41842.3|41822.3|41844.8|41824.8|41839.8|41819.8|2
1624293820000|2021-06-21 16:43:40|41842|41822|41839.8|41819.8|41842|41822|41839.8|41819.8|0
1624293830000|2021-06-21 16:43:50|41842|41822|41857|41837|41857.3|41837.3|41842|41822|28
1624293840000|2021-06-21 16:44:00|41857.5|41837.5|41862|41842|41862|41842|41857.5|41837.5|8
1624293850000|2021-06-21 16:44:10|41859.8|41839.8|41857.3|41837.3|41859.8|41839.8|41857.3|41837.3|2
1624293860000|2021-06-21 16:44:20|41859.5|41839.5|41859.8|41839.8|41859.8|41839.8|41857.3|41837.3|0
1624293870000|2021-06-21 16:44:30|41857.3|41837.3|41859.8|41839.8|41859.8|41839.8|41857.3|41837.3|0
1624293880000|2021-06-21 16:44:40|41857.3|41837.3|41859.8|41839.8|41859.8|41839.8|41857|41837|3
1624293890000|2021-06-21 16:44:50|41857.5|41837.5|41859.8|41839.8|41862|41842|41857.5|41837.5|2
1624293900000|2021-06-21 16:45:00|41862|41842|41869.5|41849.5|41869.5|41849.5|41862|41842|14
1624293910000|2021-06-21 16:45:10|41869.8|41849.8|41874.8|41854.8|41874.8|41854.8|41867.5|41847.5|16
1624293920000|2021-06-21 16:45:20|41877|41857|41884.5|41864.5|41884.5|41864.5|41877|41857|24
1624293930000|2021-06-21 16:45:30|41887.3|41867.3|41884.8|41864.8|41892|41872|41884.8|41864.8|36
1624293940000|2021-06-21 16:45:40|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41882.5|41862.5|6
1624293950000|2021-06-21 16:45:50|41882.3|41862.3|41884.8|41864.8|41884.8|41864.8|41880|41860|11
1624293960000|2021-06-21 16:46:00|41882.5|41862.5|41885|41865|41885|41865|41882.3|41862.3|6
1624293970000|2021-06-21 16:46:10|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|1
1624293980000|2021-06-21 16:46:20|41887|41867|41887.5|41867.5|41889.8|41869.8|41887|41867|14
1624293990000|2021-06-21 16:46:30|41889.8|41869.8|41885|41865|41889.8|41869.8|41885|41865|17
1624294000000|2021-06-21 16:46:40|41884.8|41864.8|41889.8|41869.8|41889.8|41869.8|41884.8|41864.8|9
1624294010000|2021-06-21 16:46:50|41890|41870|41892.3|41872.3|41892.3|41872.3|41890|41870|11
1624294020000|2021-06-21 16:47:00|41894.8|41874.8|41897.3|41877.3|41897.5|41877.5|41894.8|41874.8|6
1624294030000|2021-06-21 16:47:10|41897.5|41877.5|41899.8|41879.8|41899.8|41879.8|41892.3|41872.3|25
1624294040000|2021-06-21 16:47:20|||||||||3
1624294050000|2021-06-21 16:47:30|41902|41882|41904.8|41884.8|41904.8|41884.8|41902|41882|29
1624294060000|2021-06-21 16:47:40|41902.5|41882.5|41902.3|41882.3|41902.5|41882.5|41900|41880|2
1624294070000|2021-06-21 16:47:50|41902.5|41882.5|41897.3|41877.3|41902.5|41882.5|41897.3|41877.3|6
1624294080000|2021-06-21 16:48:00|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41897.5|41877.5|3
1624294090000|2021-06-21 16:48:10|41900|41880|41902.3|41882.3|41902.3|41882.3|41899.8|41879.8|3
1624294100000|2021-06-21 16:48:20|41900|41880|41895.3|41875.3|41900|41880|41895.3|41875.3|2
1624294110000|2021-06-21 16:48:30|41897.5|41877.5|41895|41875|41897.5|41877.5|41895|41875|2
1624294120000|2021-06-21 16:48:40|41897.3|41877.3|41892.5|41872.5|41897.3|41877.3|41892.5|41872.5|2
1624294130000|2021-06-21 16:48:50|41890.3|41870.3|41890.3|41870.3|41892.5|41872.5|41890.3|41870.3|5
1624294140000|2021-06-21 16:49:00|41887.5|41867.5|41879.8|41859.8|41887.5|41867.5|41879.8|41859.8|15
1624294150000|2021-06-21 16:49:10|41880|41860|41880|41860|41884.8|41864.8|41880|41860|14
1624294160000|2021-06-21 16:49:20|41882.3|41862.3|41880|41860|41882.3|41862.3|41879.8|41859.8|4
1624294170000|2021-06-21 16:49:30|41882.3|41862.3|41884.8|41864.8|41884.8|41864.8|41880|41860|7
1624294180000|2021-06-21 16:49:40|41887|41867|41884.8|41864.8|41887|41867|41884.8|41864.8|2
1624294190000|2021-06-21 16:49:50|41884.5|41864.5|41877.5|41857.5|41884.5|41864.5|41877.5|41857.5|11
1624294200000|2021-06-21 16:50:00|41875.3|41855.3|41872.5|41852.5|41879.8|41859.8|41872.5|41852.5|15
1624294210000|2021-06-21 16:50:10|41874.8|41854.8|41874.8|41854.8|41877|41857|41872.5|41852.5|10
1624294220000|2021-06-21 16:50:20|41872.5|41852.5|41869.8|41849.8|41874.8|41854.8|41869.8|41849.8|2
1624294230000|2021-06-21 16:50:30|41872.5|41852.5|41872.3|41852.3|41874.8|41854.8|41872|41852|7
1624294240000|2021-06-21 16:50:40|41872|41852|41875|41855|41877.5|41857.5|41869.8|41849.8|6
1624294250000|2021-06-21 16:50:50|41877.3|41857.3|41872.5|41852.5|41877.3|41857.3|41872.5|41852.5|5
1624294260000|2021-06-21 16:51:00|41870.3|41850.3|41867.8|41847.8|41870.3|41850.3|41867.8|41847.8|3
1624294270000|2021-06-21 16:51:10|41867.5|41847.5|41867.8|41847.8|41867.8|41847.8|41865.3|41845.3|0
1624294300000|2021-06-21 16:51:40|41865|41845|41865|41845|41865|41845|41865|41845|11
1624294310000|2021-06-21 16:51:50|41862.8|41842.8|41862|41842|41862.8|41842.8|41860|41840|9
1624294320000|2021-06-21 16:52:00|41859.8|41839.8|41862.3|41842.3|41864.8|41844.8|41859.8|41839.8|4
1624294330000|2021-06-21 16:52:10|41862|41842|41867|41847|41867|41847|41862|41842|19
1624294340000|2021-06-21 16:52:20|41872.3|41852.3|41872.3|41852.3|41877|41857|41870|41850|15
1624294350000|2021-06-21 16:52:30|41872.5|41852.5|41872.3|41852.3|41874.8|41854.8|41872.3|41852.3|5
1624294360000|2021-06-21 16:52:40|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|69
1624294370000|2021-06-21 16:52:50|41875|41855|41875|41855|41875|41855|41874.8|41854.8|0
1624294380000|2021-06-21 16:53:00|41874.8|41854.8|41879.8|41859.8|41884.3|41864.3|41874.8|41854.8|12
1624294390000|2021-06-21 16:53:10|41877.5|41857.5|41877.3|41857.3|41877.5|41857.5|41875|41855|1
1624294400000|2021-06-21 16:53:20|41877.5|41857.5|41879.8|41859.8|41879.8|41859.8|41875|41855|1
1624294410000|2021-06-21 16:53:30|||||||||5
1624294420000|2021-06-21 16:53:40|41880|41860|41882.3|41862.3|41884.8|41864.8|41877.5|41857.5|3
1624294430000|2021-06-21 16:53:50|41882.5|41862.5|41882.3|41862.3|41884.8|41864.8|41879.8|41859.8|3
1624294440000|2021-06-21 16:54:00|41884.5|41864.5|41860.3|41840.3|41884.8|41864.8|41860.3|41840.3|22
1624294450000|2021-06-21 16:54:10|41857.5|41837.5|41854.8|41834.8|41857.5|41837.5|41852.5|41832.5|17
1624294460000|2021-06-21 16:54:20|41852.5|41832.5|41852.5|41832.5|41854.8|41834.8|41852.5|41832.5|2
1624294470000|2021-06-21 16:54:30|41852.3|41832.3|41849.8|41829.8|41854.8|41834.8|41849.8|41829.8|110
1624294480000|2021-06-21 16:54:40|41852.3|41832.3|41849.8|41829.8|41852.3|41832.3|41847.5|41827.5|19
1624294490000|2021-06-21 16:54:50|41847.5|41827.5|41849.8|41829.8|41852.3|41832.3|41847.5|41827.5|4
1624294500000|2021-06-21 16:55:00|41847.5|41827.5|41852.5|41832.5|41854.8|41834.8|41847.5|41827.5|10
1624294510000|2021-06-21 16:55:10|41854.8|41834.8|41857.5|41837.5|41857.5|41837.5|41852.5|41832.5|7
1624294520000|2021-06-21 16:55:20|41859.8|41839.8|41867|41847|41867|41847|41859.8|41839.8|4
1624294530000|2021-06-21 16:55:30|41867.3|41847.3|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|7
1624294540000|2021-06-21 16:55:40|41867.5|41847.5|41874.8|41854.8|41874.8|41854.8|41867.5|41847.5|14
1624294550000|2021-06-21 16:55:50|41877|41857|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|3
1624294560000|2021-06-21 16:56:00|41875|41855|41877.5|41857.5|41880|41860|41875|41855|4
1624294570000|2021-06-21 16:56:10|41879.8|41859.8|41877|41857|41882|41862|41877|41857|8
1624294580000|2021-06-21 16:56:20|41874.8|41854.8|41872.3|41852.3|41874.8|41854.8|41869.8|41849.8|15
1624294590000|2021-06-21 16:56:30|41874.8|41854.8|41877.3|41857.3|41877.3|41857.3|41872.5|41852.5|5
1624294600000|2021-06-21 16:56:40|41877|41857|41872.5|41852.5|41877.3|41857.3|41872.5|41852.5|6
1624294610000|2021-06-21 16:56:50|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1624294620000|2021-06-21 16:57:00|41877.3|41857.3|41867.5|41847.5|41877.3|41857.3|41865.3|41845.3|21
1624294630000|2021-06-21 16:57:10|41869.8|41849.8|41864.8|41844.8|41869.8|41849.8|41864.8|41844.8|10
1624294640000|2021-06-21 16:57:20|41867|41847|41860|41840|41867|41847|41860|41840|12
1624294650000|2021-06-21 16:57:30|41862.5|41842.5|41852.3|41832.3|41862.5|41842.5|41850|41830|6
1624294660000|2021-06-21 16:57:40|41850|41830|41849.8|41829.8|41854.8|41834.8|41849.8|41829.8|18
1624294670000|2021-06-21 16:57:50|41847.5|41827.5|41852.5|41832.5|41852.5|41832.5|41847.5|41827.5|2
1624294680000|2021-06-21 16:58:00|41854.8|41834.8|41847.5|41827.5|41854.8|41834.8|41847.5|41827.5|33
1624294690000|2021-06-21 16:58:10|41847.3|41827.3|41845|41825|41847.5|41827.5|41842.5|41822.5|17
1624294700000|2021-06-21 16:58:20|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41844.8|41824.8|21
1624294710000|2021-06-21 16:58:30|41849.8|41829.8|41862|41842|41862|41842|41849.8|41829.8|17
1624294720000|2021-06-21 16:58:40|41859.8|41839.8|41852.5|41832.5|41862|41842|41852.5|41832.5|18
1624294730000|2021-06-21 16:58:50|41854.8|41834.8|41849.8|41829.8|41857.3|41837.3|41849.5|41829.5|32
1624294740000|2021-06-21 16:59:00|41847.5|41827.5|41857.3|41837.3|41857.5|41837.5|41847.5|41827.5|182
1624294750000|2021-06-21 16:59:10|41862.8|41842.8|41852|41832|41865|41845|41852|41832|116
1624294760000|2021-06-21 16:59:20|41849.8|41829.8|41842.3|41822.3|41852|41832|41842.3|41822.3|76
1624294770000|2021-06-21 16:59:30|41840|41820|41844.8|41824.8|41847.3|41827.3|41839.5|41819.5|71
1624294780000|2021-06-21 16:59:40|41845.3|41825.3|41842.5|41822.5|41849.8|41829.8|41839.8|41819.8|76
1624294790000|2021-06-21 16:59:50|41844.8|41824.8|41850|41830|41850|41830|41844.8|41824.8|93
1624294800000|2021-06-21 17:00:00|41852.3|41832.3|41857.5|41837.5|41859.8|41839.8|41850|41830|41
1624294810000|2021-06-21 17:00:10|41859.8|41839.8|41852.3|41832.3|41859.8|41839.8|41852.3|41832.3|29
1624294820000|2021-06-21 17:00:20|41852.5|41832.5|41854.8|41834.8|41854.8|41834.8|41852.5|41832.5|10
1624294830000|2021-06-21 17:00:30|41854.5|41834.5|41857.3|41837.3|41859.5|41839.5|41852.3|41832.3|22
1624294840000|2021-06-21 17:00:40|41859.5|41839.5|41857.3|41837.3|41859.8|41839.8|41857.3|41837.3|1
1624294850000|2021-06-21 17:00:50|41859.5|41839.5|41862|41842|41862|41842|41859.5|41839.5|0
1624294860000|2021-06-21 17:01:00|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1624294870000|2021-06-21 17:01:10|||||||||1
1624294880000|2021-06-21 17:01:20|41857.3|41837.3|41854.8|41834.8|41857.3|41837.3|41854.8|41834.8|4
1624294890000|2021-06-21 17:01:30|41857|41837|41857.3|41837.3|41857.3|41837.3|41854.8|41834.8|4
1624294900000|2021-06-21 17:01:40|41857|41837|41854.8|41834.8|41857|41837|41854.8|41834.8|3
1624294910000|2021-06-21 17:01:50|41855|41835|41854.8|41834.8|41857.3|41837.3|41854.8|41834.8|11
1624294920000|2021-06-21 17:02:00|41852.5|41832.5|41852.5|41832.5|41854.8|41834.8|41852.5|41832.5|4
1624294930000|2021-06-21 17:02:10|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41852.5|41832.5|42
1624294940000|2021-06-21 17:02:20|41852.5|41832.5|41852.5|41832.5|41854.8|41834.8|41852.5|41832.5|1
1624294950000|2021-06-21 17:02:30|||||||||7
1624294960000|2021-06-21 17:02:40|41854.8|41834.8|41852.5|41832.5|41854.8|41834.8|41852.5|41832.5|0
1624294970000|2021-06-21 17:02:50|41850.3|41830.3|41849.8|41829.8|41850.3|41830.3|41849.8|41829.8|5
1624294980000|2021-06-21 17:03:00|41852|41832|41859.3|41839.3|41859.3|41839.3|41852|41832|19
1624295000000|2021-06-21 17:03:20|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|3
1624295020000|2021-06-21 17:03:40|41862|41842|41864.5|41844.5|41866.8|41846.8|41862|41842|10
1624295030000|2021-06-21 17:03:50|41866.8|41846.8|41862.3|41842.3|41867|41847|41862.3|41842.3|5
1624295040000|2021-06-21 17:04:00|41862.5|41842.5|41859.8|41839.8|41862.5|41842.5|41859.8|41839.8|27
1624295050000|2021-06-21 17:04:10|41862|41842|41859.8|41839.8|41862|41842|41854.8|41834.8|7
1624295060000|2021-06-21 17:04:20|41862|41842|41859.8|41839.8|41862|41842|41859.8|41839.8|1
1624295070000|2021-06-21 17:04:30|41857|41837|41857.5|41837.5|41859.8|41839.8|41857|41837|5
1624295080000|2021-06-21 17:04:40|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41857.5|41837.5|2
1624295090000|2021-06-21 17:04:50|41854.8|41834.8|41857.3|41837.3|41859.8|41839.8|41854.8|41834.8|9
1624295100000|2021-06-21 17:05:00|41857|41837|41854.8|41834.8|41857|41837|41852.5|41832.5|1
1624295110000|2021-06-21 17:05:10|41852.5|41832.5|41852.5|41832.5|41854.8|41834.8|41852.5|41832.5|0
1624295120000|2021-06-21 17:05:20|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|0
1624295130000|2021-06-21 17:05:30|41857|41837|41852.5|41832.5|41857|41837|41852.5|41832.5|15
1624295140000|2021-06-21 17:05:40|41850.3|41830.3|41850.3|41830.3|41852.5|41832.5|41850.3|41830.3|0
1624295150000|2021-06-21 17:05:50|41847.5|41827.5|41844.8|41824.8|41849.8|41829.8|41844.8|41824.8|9
1624295160000|2021-06-21 17:06:00|41849.8|41829.8|41844.8|41824.8|41849.8|41829.8|41844.8|41824.8|22
1624295170000|2021-06-21 17:06:10|41847.3|41827.3|41862|41842|41862|41842|41847.3|41827.3|13
1624295180000|2021-06-21 17:06:20|41864.3|41844.3|41869.3|41849.3|41869.3|41849.3|41864.3|41844.3|1
1624295190000|2021-06-21 17:06:30|41867|41847|41862.3|41842.3|41867|41847|41862.3|41842.3|15
1624295200000|2021-06-21 17:06:40|41862|41842|41867|41847|41867|41847|41862|41842|3
1624295210000|2021-06-21 17:06:50|41867.5|41847.5|41879.3|41859.3|41879.3|41859.3|41867.5|41847.5|5
1624295220000|2021-06-21 17:07:00|41877|41857|41877.3|41857.3|41879.3|41859.3|41874.8|41854.8|10
1624295230000|2021-06-21 17:07:10|41877|41857|41877|41857|41877|41857|41874.8|41854.8|1
1624295240000|2021-06-21 17:07:20|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41872.5|41852.5|4
1624295250000|2021-06-21 17:07:30|41877|41857|41872.3|41852.3|41877|41857|41872.3|41852.3|7
1624295260000|2021-06-21 17:07:40|41872.5|41852.5|41874.8|41854.8|41874.8|41854.8|41872.5|41852.5|1
1624295270000|2021-06-21 17:07:50|41872.5|41852.5|41872|41852|41874.8|41854.8|41872|41852|4
1624295280000|2021-06-21 17:08:00|41869.8|41849.8|41869.8|41849.8|41872|41852|41869.8|41849.8|0
1624295290000|2021-06-21 17:08:10|41872|41852|41872|41852|41872|41852|41872|41852|0
1624295300000|2021-06-21 17:08:20|41869.8|41849.8|41872|41852|41872|41852|41867.5|41847.5|5
1624295310000|2021-06-21 17:08:30|41869.8|41849.8|41869.8|41849.8|41872|41852|41869.8|41849.8|1
1624295320000|2021-06-21 17:08:40|41872|41852|41872|41852|41872|41852|41867.5|41847.5|2
1624295330000|2021-06-21 17:08:50|41872.3|41852.3|41874.5|41854.5|41874.5|41854.5|41872.3|41852.3|3
1624295340000|2021-06-21 17:09:00|41872.3|41852.3|41872|41852|41874.5|41854.5|41869.8|41849.8|1
1624295350000|2021-06-21 17:09:10|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1624295360000|2021-06-21 17:09:20|41870|41850|41872|41852|41872.5|41852.5|41869.8|41849.8|3
1624295370000|2021-06-21 17:09:30|41872.3|41852.3|41872.5|41852.5|41872.5|41852.5|41872.3|41852.3|1
1624295380000|2021-06-21 17:09:40|41870|41850|41872.3|41852.3|41872.3|41852.3|41870|41850|4
1624295390000|2021-06-21 17:09:50|41870|41850|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|0
1624295400000|2021-06-21 17:10:00|41877.5|41857.5|41877.5|41857.5|41879.8|41859.8|41877.5|41857.5|10
1624295410000|2021-06-21 17:10:10|41879.8|41859.8|41882.5|41862.5|41885|41865|41879.8|41859.8|5
1624295420000|2021-06-21 17:10:20|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.5|41859.5|8
1624295430000|2021-06-21 17:10:30|41882|41862|41882|41862|41882|41862|41879.8|41859.8|2
1624295440000|2021-06-21 17:10:40|41879.8|41859.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|3
1624295450000|2021-06-21 17:10:50|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41877.3|41857.3|9
1624295460000|2021-06-21 17:11:00|||||||||3
1624295470000|2021-06-21 17:11:10|41880|41860|41884.8|41864.8|41884.8|41864.8|41880|41860|1
1624295500000|2021-06-21 17:11:40|41887|41867|41884.8|41864.8|41887|41867|41884.8|41864.8|10
1624295520000|2021-06-21 17:12:00|41885|41865|41880|41860|41887.5|41867.5|41880|41860|26
1624295530000|2021-06-21 17:12:10|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|3
1624295540000|2021-06-21 17:12:20|41884.8|41864.8|41894.5|41874.5|41894.5|41874.5|41884.8|41864.8|5
1624295550000|2021-06-21 17:12:30|41894.8|41874.8|41894.8|41874.8|41895|41875|41892.5|41872.5|3
1624295560000|2021-06-21 17:12:40|41895|41875|41897.3|41877.3|41897.3|41877.3|41895|41875|0
1624295570000|2021-06-21 17:12:50|41897|41877|41889.5|41869.5|41901.8|41881.8|41889.5|41869.5|134
1624295590000|2021-06-21 17:13:10|41887.3|41867.3|41887|41867|41887.3|41867.3|41887|41867|7
1624295600000|2021-06-21 17:13:20|41884.5|41864.5|41882|41862|41884.5|41864.5|41882|41862|3
1624295610000|2021-06-21 17:13:30|||||||||1
1624295620000|2021-06-21 17:13:40|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|6
1624295630000|2021-06-21 17:13:50|41886.8|41866.8|41886.8|41866.8|41889|41869|41886.8|41866.8|14
1624295640000|2021-06-21 17:14:00|41896.5|41876.5|41901.5|41881.5|41901.5|41881.5|41896.5|41876.5|15
1624295650000|2021-06-21 17:14:10|41901.8|41881.8|41902|41882|41902|41882|41901.8|41881.8|3
1624295660000|2021-06-21 17:14:20|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|3
1624295670000|2021-06-21 17:14:30|41907|41887|41909.3|41889.3|41911.5|41891.5|41907|41887|7
1624295680000|2021-06-21 17:14:40|41909.5|41889.5|41911.5|41891.5|41911.5|41891.5|41909.3|41889.3|3
1624295690000|2021-06-21 17:14:50|||||||||3
1624295700000|2021-06-21 17:15:00|41911.8|41891.8|41914|41894|41914|41894|41911.8|41891.8|2
1624295710000|2021-06-21 17:15:10|41911.8|41891.8|41916.5|41896.5|41916.5|41896.5|41911.8|41891.8|14
1624295720000|2021-06-21 17:15:20|41919.3|41899.3|41912|41892|41919.3|41899.3|41912|41892|11
1624295730000|2021-06-21 17:15:30|41914.3|41894.3|41914.3|41894.3|41914.3|41894.3|41911.8|41891.8|5
1624295740000|2021-06-21 17:15:40|41916.5|41896.5|41916.5|41896.5|41918.8|41898.8|41916.5|41896.5|1
1624295760000|2021-06-21 17:16:00|41919.3|41899.3|41919.3|41899.3|41921.5|41901.5|41919|41899|5
1624295770000|2021-06-21 17:16:10|41919|41899|41919|41899|41921.5|41901.5|41919|41899|0
1624295790000|2021-06-21 17:16:30|41916.8|41896.8|41916.5|41896.5|41916.8|41896.8|41916.5|41896.5|3
1624295810000|2021-06-21 17:16:50|41914.3|41894.3|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|3
1624295820000|2021-06-21 17:17:00|41911.5|41891.5|41909.3|41889.3|41911.5|41891.5|41909.3|41889.3|0
1624295830000|2021-06-21 17:17:10|41906.8|41886.8|41904.3|41884.3|41906.8|41886.8|41904.3|41884.3|5
1624295840000|2021-06-21 17:17:20|41906.5|41886.5|41901.8|41881.8|41906.5|41886.5|41901.5|41881.5|3
1624295850000|2021-06-21 17:17:30|41902|41882|41901.8|41881.8|41902|41882|41901.8|41881.8|1
1624295860000|2021-06-21 17:17:40|41904|41884|41897|41877|41904|41884|41897|41877|3
1624295870000|2021-06-21 17:17:50|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|41894.5|41874.5|1
1624295880000|2021-06-21 17:18:00|41894.5|41874.5|41894.3|41874.3|41896.8|41876.8|41894.3|41874.3|1
1624295890000|2021-06-21 17:18:10|41894.5|41874.5|41896.8|41876.8|41896.8|41876.8|41894.5|41874.5|0
1624295910000|2021-06-21 17:18:30|41894.5|41874.5|41894.5|41874.5|41894.5|41874.5|41894.5|41874.5|1
1624295920000|2021-06-21 17:18:40|||||||||1
1624295930000|2021-06-21 17:18:50|41892|41872|41896.8|41876.8|41896.8|41876.8|41892|41872|1
1624295940000|2021-06-21 17:19:00|41894.5|41874.5|41894.5|41874.5|41894.5|41874.5|41894.5|41874.5|0
1624295960000|2021-06-21 17:19:20|41892|41872|41889.5|41869.5|41892|41872|41889.5|41869.5|2
1624295970000|2021-06-21 17:19:30|41889.3|41869.3|41887|41867|41889.3|41869.3|41884.8|41864.8|0
1624295980000|2021-06-21 17:19:40|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|1
1624295990000|2021-06-21 17:19:50|41887|41867|41882.3|41862.3|41887|41867|41882.3|41862.3|6
1624296000000|2021-06-21 17:20:00|41882|41862|41879.5|41859.5|41882|41862|41879.5|41859.5|1
1624296020000|2021-06-21 17:20:20|41881.8|41861.8|41879.5|41859.5|41881.8|41861.8|41879.5|41859.5|12
1624296030000|2021-06-21 17:20:30|41881.8|41861.8|41877|41857|41881.8|41861.8|41877|41857|23
1624296040000|2021-06-21 17:20:40|41879.3|41859.3|41881.5|41861.5|41884|41864|41879.3|41859.3|2
1624296050000|2021-06-21 17:20:50|41881.8|41861.8|41881.8|41861.8|41884|41864|41881.8|41861.8|0
1624296060000|2021-06-21 17:21:00|41881.5|41861.5|41879.3|41859.3|41881.5|41861.5|41879.3|41859.3|3
1624296070000|2021-06-21 17:21:10|41874.8|41854.8|41879.3|41859.3|41879.3|41859.3|41874.8|41854.8|6
1624296080000|2021-06-21 17:21:20|41879.5|41859.5|41881.8|41861.8|41881.8|41861.8|41879.5|41859.5|0
1624296090000|2021-06-21 17:21:30|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|1
1624296110000|2021-06-21 17:21:50|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|0
1624296130000|2021-06-21 17:22:10|41881.8|41861.8|41884|41864|41884|41864|41881.8|41861.8|4
1624296140000|2021-06-21 17:22:20|41884.3|41864.3|41881.5|41861.5|41886.5|41866.5|41879.3|41859.3|8
1624296150000|2021-06-21 17:22:30|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|41881.8|41861.8|1
1624296160000|2021-06-21 17:22:40|41882|41862|41884.3|41864.3|41884.3|41864.3|41882|41862|1
1624296170000|2021-06-21 17:22:50|41881.8|41861.8|41881.5|41861.5|41881.8|41861.8|41881.5|41861.5|2
1624296180000|2021-06-21 17:23:00|41884|41864|41886.5|41866.5|41886.5|41866.5|41884|41864|4
1624296190000|2021-06-21 17:23:10|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|4
1624296210000|2021-06-21 17:23:30|41894.3|41874.3|41896.5|41876.5|41896.5|41876.5|41894.3|41874.3|9
1624296220000|2021-06-21 17:23:40|41891.5|41871.5|41894|41874|41894|41874|41891.5|41871.5|5
1624296230000|2021-06-21 17:23:50|41893.8|41873.8|41887|41867|41894|41874|41887|41867|9
1624296240000|2021-06-21 17:24:00|41891.8|41871.8|41891.5|41871.5|41891.8|41871.8|41891.5|41871.5|1
1624296250000|2021-06-21 17:24:10|41889.3|41869.3|41892|41872|41894.3|41874.3|41889.3|41869.3|3
1624296260000|2021-06-21 17:24:20|41894.3|41874.3|41896.5|41876.5|41896.5|41876.5|41894.3|41874.3|7
1624296270000|2021-06-21 17:24:30|41894.3|41874.3|41894.3|41874.3|41896.5|41876.5|41894.3|41874.3|1
1624296280000|2021-06-21 17:24:40|41892|41872|41892|41872|41892|41872|41892|41872|2
1624296290000|2021-06-21 17:24:50|41889.8|41869.8|41892|41872|41892|41872|41889.8|41869.8|0
1624296300000|2021-06-21 17:25:00|41894.3|41874.3|41891.8|41871.8|41894.3|41874.3|41891.5|41871.5|4
1624296310000|2021-06-21 17:25:10|41894|41874|41894|41874|41894.3|41874.3|41894|41874|0
1624296320000|2021-06-21 17:25:20|41894.3|41874.3|41896.5|41876.5|41896.5|41876.5|41894.3|41874.3|0
1624296330000|2021-06-21 17:25:30|41891.5|41871.5|41889.3|41869.3|41891.5|41871.5|41889.3|41869.3|5
1624296350000|2021-06-21 17:25:50|41887|41867|41889.3|41869.3|41889.3|41869.3|41887|41867|1
1624296360000|2021-06-21 17:26:00|41891.5|41871.5|41894.3|41874.3|41894.3|41874.3|41889.3|41869.3|13
1624296370000|2021-06-21 17:26:10|41896.5|41876.5|41894.3|41874.3|41896.5|41876.5|41891.8|41871.8|13
1624296380000|2021-06-21 17:26:20|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|3
1624296390000|2021-06-21 17:26:30|41894.3|41874.3|41897|41877|41897|41877|41894|41874|6
1624296410000|2021-06-21 17:26:50|41899.3|41879.3|41901.8|41881.8|41901.8|41881.8|41899.3|41879.3|0
1624296430000|2021-06-21 17:27:10|41903.8|41883.8|41904|41884|41906.3|41886.3|41901.5|41881.5|7
1624296450000|2021-06-21 17:27:30|41901.8|41881.8|41904|41884|41904|41884|41901.8|41881.8|0
1624296460000|2021-06-21 17:27:40|41906.3|41886.3|41909|41889|41909|41889|41904|41884|4
1624296470000|2021-06-21 17:27:50|41911.3|41891.3|41911.5|41891.5|41911.5|41891.5|41911.3|41891.3|0
1624296480000|2021-06-21 17:28:00|41909.3|41889.3|41906.8|41886.8|41911.5|41891.5|41906.8|41886.8|10
1624296490000|2021-06-21 17:28:10|41906.5|41886.5|41904.3|41884.3|41909|41889|41904.3|41884.3|0
1624296500000|2021-06-21 17:28:20|||||||||6
1624296520000|2021-06-21 17:28:40|41902|41882|41902|41882|41902|41882|41902|41882|1
1624296540000|2021-06-21 17:29:00|41899.5|41879.5|41894|41874|41899.5|41879.5|41891.8|41871.8|164
1624296550000|2021-06-21 17:29:10|41896.5|41876.5|41886.5|41866.5|41896.5|41876.5|41886.5|41866.5|19
1624296560000|2021-06-21 17:29:20|41888.8|41868.8|41881.5|41861.5|41889|41869|41881.5|41861.5|4
1624296570000|2021-06-21 17:29:30|41881.3|41861.3|41883.8|41863.8|41883.8|41863.8|41881.3|41861.3|8
1624296580000|2021-06-21 17:29:40|41881.5|41861.5|41881.3|41861.3|41883.8|41863.8|41878.8|41858.8|3
1624296590000|2021-06-21 17:29:50|41879|41859|41873.8|41853.8|41879.3|41859.3|41873.8|41853.8|13
1624296600000|2021-06-21 17:30:00|41871.5|41851.5|41846.3|41826.3|41871.5|41851.5|41846.3|41826.3|37
1624296610000|2021-06-21 17:30:10|41848.8|41828.8|41853.8|41833.8|41855.8|41835.8|41848.8|41828.8|9
1624296620000|2021-06-21 17:30:20|41854|41834|41863.8|41843.8|41863.8|41843.8|41854|41834|7
1624296630000|2021-06-21 17:30:30|41866|41846|41868.8|41848.8|41868.8|41848.8|41866|41846|2
1624296640000|2021-06-21 17:30:40|41866.5|41846.5|41869|41849|41869|41849|41866.5|41846.5|6
1624296650000|2021-06-21 17:30:50|41876.3|41856.3|41878.8|41858.8|41881.3|41861.3|41876.3|41856.3|12
1624296670000|2021-06-21 17:31:10|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|14
1624296690000|2021-06-21 17:31:30|||||||||3
1624296700000|2021-06-21 17:31:40|||||||||7
1624296720000|2021-06-21 17:32:00|||||||||6
1624296730000|2021-06-21 17:32:10|||||||||2
1624296740000|2021-06-21 17:32:20|||||||||1
1624296750000|2021-06-21 17:32:30|41864|41844|41861.8|41841.8|41864|41844|41856.5|41836.5|21
1624296760000|2021-06-21 17:32:40|41862|41842|41859|41839|41862|41842|41859|41839|5
1624296770000|2021-06-21 17:32:50|41856.8|41836.8|41854.5|41834.5|41856.8|41836.8|41854.3|41834.3|4
1624296780000|2021-06-21 17:33:00|41852.3|41832.3|41854.8|41834.8|41854.8|41834.8|41849.8|41829.8|3
1624296790000|2021-06-21 17:33:10|41852.5|41832.5|41850|41830|41852.5|41832.5|41850|41830|4
1624296850000|2021-06-21 17:34:10|41849.8|41829.8|41842.5|41822.5|41849.8|41829.8|41842.5|41822.5|5
1624296860000|2021-06-21 17:34:20|41838|41818|41827.5|41807.5|41838|41818|41827.5|41807.5|14
1624296870000|2021-06-21 17:34:30|41827.8|41807.8|41827.5|41807.5|41827.8|41807.8|41827.5|41807.5|5
1624296880000|2021-06-21 17:34:40|41830|41810|41817.5|41797.5|41830|41810|41817.5|41797.5|23
1624296890000|2021-06-21 17:34:50|41817|41797|41812.5|41792.5|41817|41797|41812.5|41792.5|9
1624296900000|2021-06-21 17:35:00|41812.8|41792.8|41817.5|41797.5|41817.5|41797.5|41812.8|41792.8|1
1624296910000|2021-06-21 17:35:10|41819.8|41799.8|41817.5|41797.5|41819.8|41799.8|41817.5|41797.5|5
1624296930000|2021-06-21 17:35:30|41815|41795|41815|41795|41815|41795|41815|41795|7
1624296950000|2021-06-21 17:35:50|41812.8|41792.8|41809.8|41789.8|41812.8|41792.8|41807.3|41787.3|4
1624296960000|2021-06-21 17:36:00|41807.5|41787.5|41810|41790|41810|41790|41807.5|41787.5|3
1624296970000|2021-06-21 17:36:10|41807.8|41787.8|41805|41785|41807.8|41787.8|41805|41785|3
1624296980000|2021-06-21 17:36:20|41802.5|41782.5|41800|41780|41802.5|41782.5|41795.5|41775.5|15
1624296990000|2021-06-21 17:36:30|41802.3|41782.3|41804.8|41784.8|41804.8|41784.8|41802.3|41782.3|1
1624297000000|2021-06-21 17:36:40|41807|41787|41809.5|41789.5|41809.5|41789.5|41807|41787|0
1624297010000|2021-06-21 17:36:50|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|2
1624297020000|2021-06-21 17:37:00|41812|41792|41814.8|41794.8|41814.8|41794.8|41812|41792|2
1624297040000|2021-06-21 17:37:20|||||||||3
1624297050000|2021-06-21 17:37:30|41812.5|41792.5|41812.3|41792.3|41814.8|41794.8|41812.3|41792.3|0
1624297060000|2021-06-21 17:37:40|41810|41790|41809.8|41789.8|41810|41790|41809.8|41789.8|0
1624297070000|2021-06-21 17:37:50|41807.5|41787.5|41802.8|41782.8|41807.5|41787.5|41802.8|41782.8|2
1624297080000|2021-06-21 17:38:00|41805|41785|41812.3|41792.3|41812.3|41792.3|41805|41785|5
1624297090000|2021-06-21 17:38:10|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|4
1624297100000|2021-06-21 17:38:20|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|3
1624297110000|2021-06-21 17:38:30|41814.8|41794.8|41814.5|41794.5|41814.8|41794.8|41814.5|41794.5|0
1624297130000|2021-06-21 17:38:50|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|0
1624297140000|2021-06-21 17:39:00|41817|41797|41814.8|41794.8|41817|41797|41814.8|41794.8|5
1624297150000|2021-06-21 17:39:10|41817|41797|41817|41797|41817|41797|41817|41797|0
1624297160000|2021-06-21 17:39:20|41817.5|41797.5|41817|41797|41817.5|41797.5|41817|41797|2
1624297170000|2021-06-21 17:39:30|41814.8|41794.8|41812.5|41792.5|41817|41797|41812.5|41792.5|1
1624297190000|2021-06-21 17:39:50|41812.3|41792.3|41814.8|41794.8|41817|41797|41812.3|41792.3|3
1624297210000|2021-06-21 17:40:10|41817|41797|41817.3|41797.3|41820|41800|41817|41797|4
1624297220000|2021-06-21 17:40:20|41819.8|41799.8|41814.8|41794.8|41819.8|41799.8|41809.8|41789.8|12
1624297230000|2021-06-21 17:40:30|41817|41797|41817.3|41797.3|41822|41802|41817|41797|2
1624297240000|2021-06-21 17:40:40|41819.5|41799.5|41827.3|41807.3|41827.3|41807.3|41817.3|41797.3|4
1624297250000|2021-06-21 17:40:50|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|0
1624297260000|2021-06-21 17:41:00|41824.5|41804.5|41810.3|41790.3|41824.8|41804.8|41810.3|41790.3|13
1624297270000|2021-06-21 17:41:10|41812.5|41792.5|41812.3|41792.3|41812.5|41792.5|41810|41790|2
1624297280000|2021-06-21 17:41:20|41814.5|41794.5|41810|41790|41814.5|41794.5|41807.5|41787.5|2
1624297290000|2021-06-21 17:41:30|41812.3|41792.3|41810|41790|41812.3|41792.3|41809.8|41789.8|0
1624297300000|2021-06-21 17:41:40|41809.8|41789.8|41810|41790|41812.3|41792.3|41809.8|41789.8|1
1624297320000|2021-06-21 17:42:00|41809.8|41789.8|41812.3|41792.3|41812.3|41792.3|41809.8|41789.8|1
1624297330000|2021-06-21 17:42:10|41812.5|41792.5|41822.3|41802.3|41822.3|41802.3|41812.5|41792.5|8
1624297360000|2021-06-21 17:42:40|41817.5|41797.5|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|8
1624297370000|2021-06-21 17:42:50|41819.8|41799.8|41815|41795|41822|41802|41815|41795|2
1624297380000|2021-06-21 17:43:00|41814.8|41794.8|41812.3|41792.3|41814.8|41794.8|41812.3|41792.3|1
1624297390000|2021-06-21 17:43:10|41814.5|41794.5|41812.3|41792.3|41814.8|41794.8|41812|41792|1
1624297400000|2021-06-21 17:43:20|41812|41792|41809.8|41789.8|41812.3|41792.3|41809.8|41789.8|10
1624297410000|2021-06-21 17:43:30|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|0
1624297430000|2021-06-21 17:43:50|41805.3|41785.3|41799.8|41779.8|41805.3|41785.3|41799.8|41779.8|7
1624297440000|2021-06-21 17:44:00|41800|41780|41802.3|41782.3|41802.3|41782.3|41797.5|41777.5|18
1624297450000|2021-06-21 17:44:10|41804.5|41784.5|41804.8|41784.8|41804.8|41784.8|41802.3|41782.3|2
1624297460000|2021-06-21 17:44:20|41805|41785|41807.3|41787.3|41807.3|41787.3|41805|41785|0
1624297470000|2021-06-21 17:44:30|41805|41785|41805|41785|41805|41785|41805|41785|0
1624297480000|2021-06-21 17:44:40|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|2
1624297490000|2021-06-21 17:44:50|41802.5|41782.5|41804.8|41784.8|41804.8|41784.8|41802.5|41782.5|1
1624297500000|2021-06-21 17:45:00|41802.5|41782.5|41802.3|41782.3|41802.5|41782.5|41800|41780|4
1624297530000|2021-06-21 17:45:30|41800|41780|41800|41780|41800|41780|41800|41780|1
1624297540000|2021-06-21 17:45:40|41797.8|41777.8|41797|41777|41797.8|41777.8|41797|41777|2
1624297550000|2021-06-21 17:45:50|||||||||3
1624297560000|2021-06-21 17:46:00|||||||||46
1624297570000|2021-06-21 17:46:10|41794.8|41774.8|41797|41777|41797|41777|41794.8|41774.8|1
1624297580000|2021-06-21 17:46:20|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|0
1624297590000|2021-06-21 17:46:30|41797|41777|41794.8|41774.8|41797|41777|41794.8|41774.8|0
1624297600000|2021-06-21 17:46:40|41797|41777|41797.5|41777.5|41797.5|41777.5|41794.8|41774.8|4
1624297610000|2021-06-21 17:46:50|||||||||2
1624297620000|2021-06-21 17:47:00|41799.8|41779.8|41799.8|41779.8|41802|41782|41797.5|41777.5|0
1624297630000|2021-06-21 17:47:10|41802|41782|41799.8|41779.8|41802|41782|41799.8|41779.8|0
1624297640000|2021-06-21 17:47:20|41802|41782|41797.5|41777.5|41802|41782|41797.5|41777.5|1
1624297650000|2021-06-21 17:47:30|41797.3|41777.3|41795|41775|41797.3|41777.3|41795|41775|1
1624297670000|2021-06-21 17:47:50|41794.8|41774.8|41792.5|41772.5|41794.8|41774.8|41792.5|41772.5|2
1624297680000|2021-06-21 17:48:00|41792.3|41772.3|41790.3|41770.3|41792.3|41772.3|41790|41770|3
1624297690000|2021-06-21 17:48:10|41792.5|41772.5|41794.8|41774.8|41794.8|41774.8|41792.5|41772.5|0
1624297710000|2021-06-21 17:48:30|41797|41777|41792.3|41772.3|41797|41777|41792.3|41772.3|2
1624297720000|2021-06-21 17:48:40|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|0
1624297730000|2021-06-21 17:48:50|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|0
1624297740000|2021-06-21 17:49:00|41790|41770|41789.8|41769.8|41792.5|41772.5|41789.8|41769.8|11
1624297750000|2021-06-21 17:49:10|41789.5|41769.5|41785.3|41765.3|41789.8|41769.8|41785.3|41765.3|7
1624297760000|2021-06-21 17:49:20|41787.5|41767.5|41787.5|41767.5|41789.8|41769.8|41787.5|41767.5|0
1624297770000|2021-06-21 17:49:30|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|41787.5|41767.5|0
1624297780000|2021-06-21 17:49:40|41792|41772|41799.8|41779.8|41799.8|41779.8|41792|41772|10
1624297790000|2021-06-21 17:49:50|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|0
1624297800000|2021-06-21 17:50:00|41799.8|41779.8|41802|41782|41802|41782|41799.8|41779.8|2
1624297810000|2021-06-21 17:50:10|41799.8|41779.8|41802|41782|41802|41782|41799.8|41779.8|0
1624297820000|2021-06-21 17:50:20|41799.8|41779.8|41802|41782|41802|41782|41799.8|41779.8|8
1624297830000|2021-06-21 17:50:30|41799.5|41779.5|41802|41782|41802.3|41782.3|41799.5|41779.5|3
1624297840000|2021-06-21 17:50:40|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|18
1624297850000|2021-06-21 17:50:50|41794.5|41774.5|41796.8|41776.8|41797|41777|41794.5|41774.5|4
1624297860000|2021-06-21 17:51:00|41794.5|41774.5|41804.5|41784.5|41804.5|41784.5|41794.5|41774.5|9
1624297870000|2021-06-21 17:51:10|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|1
1624297880000|2021-06-21 17:51:20|41807|41787|41807|41787|41807|41787|41807|41787|1
1624297900000|2021-06-21 17:51:40|41809.5|41789.5|41807|41787|41809.5|41789.5|41807|41787|0
1624297950000|2021-06-21 17:52:30|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41797.3|41777.3|15
1624297960000|2021-06-21 17:52:40|41807|41787|41809.5|41789.5|41809.5|41789.5|41807|41787|7
1624297970000|2021-06-21 17:52:50|41807.3|41787.3|41809.5|41789.5|41809.5|41789.5|41807.3|41787.3|0
1624297980000|2021-06-21 17:53:00|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|1
1624297990000|2021-06-21 17:53:10|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|0
1624298010000|2021-06-21 17:53:30|41807.3|41787.3|41805.3|41785.3|41812.3|41792.3|41805.3|41785.3|7
1624298020000|2021-06-21 17:53:40|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|1
1624298030000|2021-06-21 17:53:50|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|0
1624298040000|2021-06-21 17:54:00|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|0
1624298070000|2021-06-21 17:54:30|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|0
1624298080000|2021-06-21 17:54:40|41802.8|41782.8|41803|41783|41803|41783|41802.8|41782.8|3
1624298090000|2021-06-21 17:54:50|41807.5|41787.5|41807.3|41787.3|41809.5|41789.5|41805|41785|42
1624298100000|2021-06-21 17:55:00|41805|41785|41812|41792|41812|41792|41805|41785|0
1624298110000|2021-06-21 17:55:10|41809.8|41789.8|41810|41790|41810|41790|41809.5|41789.5|11
1624298120000|2021-06-21 17:55:20|41809.8|41789.8|41814.5|41794.5|41814.5|41794.5|41809.8|41789.8|0
1624298130000|2021-06-21 17:55:30|41812|41792|41812|41792|41814.5|41794.5|41812|41792|0
1624298140000|2021-06-21 17:55:40|41814.3|41794.3|41812|41792|41814.3|41794.3|41812|41792|1
1624298150000|2021-06-21 17:55:50|41809.8|41789.8|41807.5|41787.5|41809.8|41789.8|41807.5|41787.5|3
1624298160000|2021-06-21 17:56:00|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|4
1624298170000|2021-06-21 17:56:10|41807.5|41787.5|41809.8|41789.8|41809.8|41789.8|41807.5|41787.5|0
1624298180000|2021-06-21 17:56:20|41812|41792|41812|41792|41812|41792|41812|41792|0
1624298200000|2021-06-21 17:56:40|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|0
1624298210000|2021-06-21 17:56:50|41807.5|41787.5|41807.5|41787.5|41809.8|41789.8|41807.5|41787.5|0
1624298220000|2021-06-21 17:57:00|41812|41792|41809.8|41789.8|41812|41792|41809.8|41789.8|0
1624298230000|2021-06-21 17:57:10|41812|41792|41812|41792|41812|41792|41809.8|41789.8|1
1624298240000|2021-06-21 17:57:20|41807.5|41787.5|41809.8|41789.8|41809.8|41789.8|41807.5|41787.5|0
1624298250000|2021-06-21 17:57:30|41814.8|41794.8|41817.3|41797.3|41819.3|41799.3|41814.8|41794.8|5
1624298260000|2021-06-21 17:57:40|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|1
1624298280000|2021-06-21 17:58:00|41819.3|41799.3|41812.3|41792.3|41819.3|41799.3|41812.3|41792.3|3
1624298290000|2021-06-21 17:58:10|41809.8|41789.8|41812.3|41792.3|41812.3|41792.3|41809.8|41789.8|3
1624298300000|2021-06-21 17:58:20|41812|41792|41809.8|41789.8|41812|41792|41809.8|41789.8|0
1624298310000|2021-06-21 17:58:30|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|1
1624298330000|2021-06-21 17:58:50|41809.8|41789.8|41810|41790|41810|41790|41809.8|41789.8|2
1624298340000|2021-06-21 17:59:00|41809.8|41789.8|41797.5|41777.5|41809.8|41789.8|41797.5|41777.5|25
1624298350000|2021-06-21 17:59:10|41799.8|41779.8|41804.5|41784.5|41804.5|41784.5|41799.8|41779.8|8
1624298360000|2021-06-21 17:59:20|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|4
1624298370000|2021-06-21 17:59:30|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|0
1624298380000|2021-06-21 17:59:40|41806.8|41786.8|41804.5|41784.5|41806.8|41786.8|41804.5|41784.5|0
1624298400000|2021-06-21 18:00:00|41802.3|41782.3|41802.3|41782.3|41802.3|41782.3|41802.3|41782.3|3
1624298410000|2021-06-21 18:00:10|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|1
1624298420000|2021-06-21 18:00:20|41807.3|41787.3|41809.8|41789.8|41809.8|41789.8|41807.3|41787.3|3
1624298430000|2021-06-21 18:00:30|41807.5|41787.5|41809.8|41789.8|41809.8|41789.8|41807.5|41787.5|1
1624298440000|2021-06-21 18:00:40|41812.3|41792.3|41812.5|41792.5|41812.5|41792.5|41812|41792|1
1624298450000|2021-06-21 18:00:50|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41812.5|41792.5|0
1624298460000|2021-06-21 18:01:00|41817.5|41797.5|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|11
1624298470000|2021-06-21 18:01:10|||||||||1
1624298480000|2021-06-21 18:01:20|41817|41797|41812.3|41792.3|41817|41797|41810|41790|4
1624298490000|2021-06-21 18:01:30|41810|41790|41814.8|41794.8|41814.8|41794.8|41807.5|41787.5|3
1624298510000|2021-06-21 18:01:50|41812.5|41792.5|41832.3|41812.3|41837|41817|41812.5|41792.5|15
1624298520000|2021-06-21 18:02:00|41830|41810|41830|41810|41832.3|41812.3|41830|41810|0
1624298560000|2021-06-21 18:02:40|41821.8|41801.8|41817.5|41797.5|41821.8|41801.8|41817.3|41797.3|5
1624298570000|2021-06-21 18:02:50|41817.8|41797.8|41822.5|41802.5|41825|41805|41817.8|41797.8|2
1624298580000|2021-06-21 18:03:00|41822.3|41802.3|41819.8|41799.8|41822.3|41802.3|41819.8|41799.8|2
1624298600000|2021-06-21 18:03:20|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1624298620000|2021-06-21 18:03:40|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|1
1624298630000|2021-06-21 18:03:50|41817|41797|41814.5|41794.5|41817|41797|41814.5|41794.5|0
1624298640000|2021-06-21 18:04:00|41812.3|41792.3|41809.5|41789.5|41812.3|41792.3|41809.5|41789.5|2
1624298650000|2021-06-21 18:04:10|41804.8|41784.8|41800|41780|41804.8|41784.8|41797.8|41777.8|9
1624298660000|2021-06-21 18:04:20|41802.3|41782.3|41799.8|41779.8|41802.3|41782.3|41797.5|41777.5|0
1624298670000|2021-06-21 18:04:30|41797.3|41777.3|41795|41775|41797.3|41777.3|41795|41775|0
1624298680000|2021-06-21 18:04:40|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|0
1624298690000|2021-06-21 18:04:50|41795|41775|41795|41775|41795|41775|41792.8|41772.8|0
1624298700000|2021-06-21 18:05:00|41797.5|41777.5|41794.8|41774.8|41797.5|41777.5|41794.8|41774.8|6
1624298710000|2021-06-21 18:05:10|41802|41782|41799.8|41779.8|41802|41782|41799.8|41779.8|2
1624298720000|2021-06-21 18:05:20|41802|41782|41804.3|41784.3|41804.3|41784.3|41799.8|41779.8|1
1624298730000|2021-06-21 18:05:30|41799.8|41779.8|41804.3|41784.3|41804.3|41784.3|41799.8|41779.8|0
1624298740000|2021-06-21 18:05:40|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|1
1624298750000|2021-06-21 18:05:50|41804.8|41784.8|41809.5|41789.5|41809.5|41789.5|41804.8|41784.8|0
1624298760000|2021-06-21 18:06:00|41809.8|41789.8|41814.5|41794.5|41814.5|41794.5|41809.8|41789.8|2
1624298770000|2021-06-21 18:06:10|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|0
1624298780000|2021-06-21 18:06:20|41812|41792|41812.3|41792.3|41814.5|41794.5|41812|41792|1
1624298790000|2021-06-21 18:06:30|41814.5|41794.5|41810|41790|41814.5|41794.5|41810|41790|0
1624298800000|2021-06-21 18:06:40|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|0
1624298810000|2021-06-21 18:06:50|41812.3|41792.3|41814.5|41794.5|41814.5|41794.5|41810|41790|0
1624298820000|2021-06-21 18:07:00|41814.8|41794.8|41812.3|41792.3|41814.8|41794.8|41810|41790|2
1624298830000|2021-06-21 18:07:10|41814.5|41794.5|41809.8|41789.8|41814.5|41794.5|41809.8|41789.8|1
1624298860000|2021-06-21 18:07:40|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|2
1624298890000|2021-06-21 18:08:10|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|4
1624298900000|2021-06-21 18:08:20|41800|41780|41792.5|41772.5|41800|41780|41792.5|41772.5|3
1624298910000|2021-06-21 18:08:30|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|0
1624298920000|2021-06-21 18:08:40|41789.8|41769.8|41787.5|41767.5|41789.8|41769.8|41787.5|41767.5|8
1624298930000|2021-06-21 18:08:50|41789.5|41769.5|41794.5|41774.5|41794.5|41774.5|41789.5|41769.5|24
1624298940000|2021-06-21 18:09:00|41792.3|41772.3|41794.5|41774.5|41794.5|41774.5|41792.3|41772.3|1
1624298950000|2021-06-21 18:09:10|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|12
1624298980000|2021-06-21 18:09:40|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|0
1624298990000|2021-06-21 18:09:50|41806.5|41786.5|41802.3|41782.3|41806.5|41786.5|41802.3|41782.3|3
1624299000000|2021-06-21 18:10:00|41800|41780|41804.5|41784.5|41804.5|41784.5|41800|41780|1
1624299010000|2021-06-21 18:10:10|41806.8|41786.8|41804.5|41784.5|41806.8|41786.8|41804.5|41784.5|0
1624299020000|2021-06-21 18:10:20|41804.3|41784.3|41804.5|41784.5|41804.8|41784.8|41802.3|41782.3|1
1624299040000|2021-06-21 18:10:40|41802.3|41782.3|41802.3|41782.3|41802.3|41782.3|41802.3|41782.3|0
1624299050000|2021-06-21 18:10:50|41804.5|41784.5|41804.8|41784.8|41804.8|41784.8|41802.3|41782.3|1
1624299060000|2021-06-21 18:11:00|41804.5|41784.5|41805|41785|41805|41785|41804.5|41784.5|0
1624299070000|2021-06-21 18:11:10|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|3
1624299080000|2021-06-21 18:11:20|41800|41780|41800|41780|41800|41780|41800|41780|0
1624299090000|2021-06-21 18:11:30|41797.8|41777.8|41795.3|41775.3|41800|41780|41795.3|41775.3|2
1624299100000|2021-06-21 18:11:40|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|11
1624299110000|2021-06-21 18:11:50|||||||||4
1624299120000|2021-06-21 18:12:00|||||||||18
1624299130000|2021-06-21 18:12:10|41800|41780|41800|41780|41800|41780|41799.8|41779.8|104
1624299150000|2021-06-21 18:12:30|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|0
1624299160000|2021-06-21 18:12:40|||||||||2
1624299170000|2021-06-21 18:12:50|||||||||1
1624299180000|2021-06-21 18:13:00|41802|41782|41799.8|41779.8|41802|41782|41799.8|41779.8|2
1624299190000|2021-06-21 18:13:10|41802|41782|41799.8|41779.8|41802|41782|41799.8|41779.8|1
1624299200000|2021-06-21 18:13:20|41802|41782|41802|41782|41802|41782|41799.8|41779.8|0
1624299210000|2021-06-21 18:13:30|41799.8|41779.8|41804.3|41784.3|41804.3|41784.3|41799.5|41779.5|7
1624299220000|2021-06-21 18:13:40|41804|41784|41801.8|41781.8|41804|41784|41799.5|41779.5|2
1624299230000|2021-06-21 18:13:50|41799.3|41779.3|41799.5|41779.5|41799.5|41779.5|41799.3|41779.3|2
1624299240000|2021-06-21 18:14:00|41799.3|41779.3|41799|41779|41799.5|41779.5|41799|41779|4
1624299250000|2021-06-21 18:14:10|41799.3|41779.3|41799.3|41779.3|41801.5|41781.5|41799.3|41779.3|1
1624299260000|2021-06-21 18:14:20|41801.5|41781.5|41799.3|41779.3|41801.5|41781.5|41799.3|41779.3|3
1624299270000|2021-06-21 18:14:30|41801.5|41781.5|41804.3|41784.3|41804.3|41784.3|41801.5|41781.5|0
1624299300000|2021-06-21 18:15:00|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|1
1624299310000|2021-06-21 18:15:10|41809|41789|41808.8|41788.8|41809|41789|41808.8|41788.8|2
1624299330000|2021-06-21 18:15:30|41809|41789|41809|41789|41811.3|41791.3|41809|41789|0
1624299340000|2021-06-21 18:15:40|41808.8|41788.8|41808.8|41788.8|41808.8|41788.8|41808.8|41788.8|0
1624299350000|2021-06-21 18:15:50|41806.8|41786.8|41809|41789|41809|41789|41806.5|41786.5|1
1624299360000|2021-06-21 18:16:00|41809.3|41789.3|41806.8|41786.8|41809.3|41789.3|41806.8|41786.8|1
1624299370000|2021-06-21 18:16:10|41804.3|41784.3|41809|41789|41809|41789|41804.3|41784.3|1
1624299380000|2021-06-21 18:16:20|41809.3|41789.3|41811.5|41791.5|41811.5|41791.5|41809.3|41789.3|0
1624299390000|2021-06-21 18:16:30|41809.3|41789.3|41809.3|41789.3|41811.5|41791.5|41809.3|41789.3|1
1624299400000|2021-06-21 18:16:40|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|1
1624299410000|2021-06-21 18:16:50|41813.8|41793.8|41816.5|41796.5|41816.5|41796.5|41811.5|41791.5|49
1624299420000|2021-06-21 18:17:00|41816.8|41796.8|41818.8|41798.8|41821.3|41801.3|41816.8|41796.8|5
1624299430000|2021-06-21 18:17:10|41816.5|41796.5|41818.8|41798.8|41818.8|41798.8|41816.5|41796.5|1
1624299440000|2021-06-21 18:17:20|41816.5|41796.5|41816.5|41796.5|41818.8|41798.8|41816.5|41796.5|0
1624299450000|2021-06-21 18:17:30|41818.8|41798.8|41814|41794|41821.3|41801.3|41814|41794|0
1624299460000|2021-06-21 18:17:40|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|41814|41794|0
1624299470000|2021-06-21 18:17:50|41814|41794|41816.3|41796.3|41816.3|41796.3|41814|41794|0
1624299480000|2021-06-21 18:18:00|41816.5|41796.5|41818.8|41798.8|41821.3|41801.3|41816.5|41796.5|1
1624299490000|2021-06-21 18:18:10|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|1
1624299500000|2021-06-21 18:18:20|41816.3|41796.3|41816.3|41796.3|41818.8|41798.8|41816.3|41796.3|0
1624299510000|2021-06-21 18:18:30|41818.8|41798.8|41818.5|41798.5|41818.8|41798.8|41816.3|41796.3|0
1624299520000|2021-06-21 18:18:40|41816.3|41796.3|41818.5|41798.5|41818.5|41798.5|41816.3|41796.3|0
1624299530000|2021-06-21 18:18:50|41818.8|41798.8|41819|41799|41819|41799|41818.5|41798.5|0
1624299540000|2021-06-21 18:19:00|41819.3|41799.3|41823.8|41803.8|41823.8|41803.8|41819|41799|0
1624299550000|2021-06-21 18:19:10|41821.5|41801.5|41819|41799|41823.8|41803.8|41819|41799|2
1624299560000|2021-06-21 18:19:20|41821|41801|41821.5|41801.5|41823.8|41803.8|41818.8|41798.8|0
1624299570000|2021-06-21 18:19:30|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|1
1624299600000|2021-06-21 18:20:00|41816.5|41796.5|41818.5|41798.5|41818.8|41798.8|41816.5|41796.5|1
1624299610000|2021-06-21 18:20:10|41818.8|41798.8|41818.5|41798.5|41818.8|41798.8|41816.3|41796.3|0
1624299620000|2021-06-21 18:20:20|41818.8|41798.8|41818.5|41798.5|41821|41801|41816.3|41796.3|0
1624299630000|2021-06-21 18:20:30|41816.3|41796.3|41816.3|41796.3|41818.5|41798.5|41816.3|41796.3|0
1624299660000|2021-06-21 18:21:00|41816.5|41796.5|41813.8|41793.8|41816.5|41796.5|41813.8|41793.8|1
1624299670000|2021-06-21 18:21:10|41811.5|41791.5|41813.8|41793.8|41813.8|41793.8|41809|41789|1
1624299720000|2021-06-21 18:22:00|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|1
1624299730000|2021-06-21 18:22:10|41811.3|41791.3|41808.8|41788.8|41813.5|41793.5|41808.8|41788.8|0
1624299750000|2021-06-21 18:22:30|41813.5|41793.5|41816|41796|41816|41796|41813.5|41793.5|3
1624299760000|2021-06-21 18:22:40|41813.8|41793.8|41813.8|41793.8|41818.3|41798.3|41813.8|41793.8|1
1624299810000|2021-06-21 18:23:30|||||||||19
1624299820000|2021-06-21 18:23:40|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|0
1624299830000|2021-06-21 18:23:50|41813.8|41793.8|41811.5|41791.5|41813.8|41793.8|41811.5|41791.5|0
1624299840000|2021-06-21 18:24:00|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41811.3|41791.3|4
1624299850000|2021-06-21 18:24:10|41809|41789|41813.5|41793.5|41813.5|41793.5|41809|41789|1
1624299860000|2021-06-21 18:24:20|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|0
1624299880000|2021-06-21 18:24:40|41816|41796|41816|41796|41816|41796|41816|41796|9
1624299890000|2021-06-21 18:24:50|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|0
1624299900000|2021-06-21 18:25:00|41816|41796|41816|41796|41816|41796|41816|41796|0
1624299940000|2021-06-21 18:25:40|41818.3|41798.3|41816|41796|41818.3|41798.3|41816|41796|0
1624299950000|2021-06-21 18:25:50|41813.8|41793.8|41816|41796|41816|41796|41813.8|41793.8|1
1624300000000|2021-06-21 18:26:40|41816.5|41796.5|41818.8|41798.8|41818.8|41798.8|41816.5|41796.5|2
1624300010000|2021-06-21 18:26:50|41819|41799|41819|41799|41819|41799|41818.8|41798.8|2
1624300020000|2021-06-21 18:27:00|41818.8|41798.8|41821.3|41801.3|41823.8|41803.8|41818.8|41798.8|0
1624300030000|2021-06-21 18:27:10|41823.8|41803.8|41821.5|41801.5|41823.8|41803.8|41821.3|41801.3|0
1624300040000|2021-06-21 18:27:20|41821.3|41801.3|41823.8|41803.8|41823.8|41803.8|41821.3|41801.3|0
1624300050000|2021-06-21 18:27:30|41821.5|41801.5|41823.8|41803.8|41823.8|41803.8|41821.3|41801.3|1
1624300060000|2021-06-21 18:27:40|41826|41806|41826|41806|41826|41806|41826|41806|3
1624300070000|2021-06-21 18:27:50|41828.3|41808.3|41826.3|41806.3|41828.5|41808.5|41826.3|41806.3|2
1624300080000|2021-06-21 18:28:00|41828.5|41808.5|41833.8|41813.8|41833.8|41813.8|41828.5|41808.5|1
1624300090000|2021-06-21 18:28:10|41831.5|41811.5|41833.8|41813.8|41833.8|41813.8|41831.5|41811.5|2
1624300100000|2021-06-21 18:28:20|41834|41814|41833.8|41813.8|41834|41814|41833.8|41813.8|4
1624300110000|2021-06-21 18:28:30|41829.3|41809.3|41826.8|41806.8|41829.3|41809.3|41826.8|41806.8|2
1624300120000|2021-06-21 18:28:40|41826.5|41806.5|41821.3|41801.3|41826.5|41806.5|41821.3|41801.3|6
1624300130000|2021-06-21 18:28:50|41823.5|41803.5|41823.8|41803.8|41823.8|41803.8|41823.5|41803.5|1
1624300160000|2021-06-21 18:29:20|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|5
1624300180000|2021-06-21 18:29:40|41824|41804|41826.3|41806.3|41826.3|41806.3|41824|41804|1
1624300200000|2021-06-21 18:30:00|41828.5|41808.5|41828.5|41808.5|41828.5|41808.5|41828.5|41808.5|0
1624300210000|2021-06-21 18:30:10|||||||||3
1624300220000|2021-06-21 18:30:20|41829|41809|41829|41809|41829|41809|41829|41809|3
1624300230000|2021-06-21 18:30:30|41831.3|41811.3|41829|41809|41831.3|41811.3|41829|41809|0
1624300240000|2021-06-21 18:30:40|41831.3|41811.3|41828.8|41808.8|41831.3|41811.3|41828.8|41808.8|3
1624300270000|2021-06-21 18:31:10|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|3
1624300290000|2021-06-21 18:31:30|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|0
1624300310000|2021-06-21 18:31:50|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41824.3|41804.3|1
1624300320000|2021-06-21 18:32:00|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|0
1624300340000|2021-06-21 18:32:20|41821.8|41801.8|41821.5|41801.5|41821.8|41801.8|41821.5|41801.5|2
1624300350000|2021-06-21 18:32:30|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|1
1624300360000|2021-06-21 18:32:40|41821|41801|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|0
1624300370000|2021-06-21 18:32:50|||||||||1
1624300380000|2021-06-21 18:33:00|41819|41799|41821.5|41801.5|41821.5|41801.5|41819|41799|4
1624300410000|2021-06-21 18:33:30|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|0
1624300420000|2021-06-21 18:33:40|41828.8|41808.8|41833.3|41813.3|41833.3|41813.3|41828.8|41808.8|0
1624300430000|2021-06-21 18:33:50|41831|41811|41831|41811|41831|41811|41831|41811|0
1624300440000|2021-06-21 18:34:00|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|0
1624300450000|2021-06-21 18:34:10|41831|41811|41831|41811|41833.3|41813.3|41831|41811|0
1624300460000|2021-06-21 18:34:20|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41831|41811|0
1624300470000|2021-06-21 18:34:30|41831|41811|41831|41811|41831|41811|41831|41811|0
1624300480000|2021-06-21 18:34:40|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|0
1624300490000|2021-06-21 18:34:50|41836|41816|41838.3|41818.3|41838.3|41818.3|41836|41816|2
1624300500000|2021-06-21 18:35:00|41836|41816|41838.8|41818.8|41838.8|41818.8|41836|41816|9
1624300510000|2021-06-21 18:35:10|41841|41821|41841|41821|41841|41821|41841|41821|0
1624300530000|2021-06-21 18:35:30|41838.8|41818.8|41843.5|41823.5|41843.5|41823.5|41838.8|41818.8|7
1624300550000|2021-06-21 18:35:50|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|2
1624300560000|2021-06-21 18:36:00|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1624300570000|2021-06-21 18:36:10|41846.5|41826.5|41846.3|41826.3|41846.5|41826.5|41846.3|41826.3|1
1624300590000|2021-06-21 18:36:30|41846|41826|41846.3|41826.3|41846.3|41826.3|41846|41826|1
1624300620000|2021-06-21 18:37:00|41846|41826|41846|41826|41846.3|41826.3|41846|41826|4
1624300630000|2021-06-21 18:37:10|41843.8|41823.8|41843.8|41823.8|41843.8|41823.8|41843.8|41823.8|0
1624300650000|2021-06-21 18:37:30|41841.3|41821.3|41841.3|41821.3|41841.3|41821.3|41841.3|41821.3|1
1624300660000|2021-06-21 18:37:40|41839|41819|41838.8|41818.8|41839|41819|41838.8|41818.8|4
1624300670000|2021-06-21 18:37:50|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|0
1624300690000|2021-06-21 18:38:10|41836.5|41816.5|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|3
1624300700000|2021-06-21 18:38:20|41838.8|41818.8|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|1
1624300710000|2021-06-21 18:38:30|41838.8|41818.8|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|0
1624300720000|2021-06-21 18:38:40|41838.8|41818.8|41836|41816|41838.8|41818.8|41836|41816|2
1624300730000|2021-06-21 18:38:50|41836.3|41816.3|41838.8|41818.8|41838.8|41818.8|41836|41816|10
1624300780000|2021-06-21 18:39:40|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|3
1624300800000|2021-06-21 18:40:00|41838.8|41818.8|41841|41821|41841|41821|41838.8|41818.8|1
1624300810000|2021-06-21 18:40:10|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|0
1624300830000|2021-06-21 18:40:30|41841|41821|41841|41821|41843.3|41823.3|41841|41821|0
1624300840000|2021-06-21 18:40:40|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41841|41821|0
1624300850000|2021-06-21 18:40:50|41841|41821|41841|41821|41843.3|41823.3|41841|41821|0
1624300860000|2021-06-21 18:41:00|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|0
1624300880000|2021-06-21 18:41:20|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|0
1624300890000|2021-06-21 18:41:30|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|4
1624300900000|2021-06-21 18:41:40|41841|41821|41841|41821|41841|41821|41841|41821|0
1624300920000|2021-06-21 18:42:00|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|0
1624300930000|2021-06-21 18:42:10|41841|41821|41841|41821|41843.3|41823.3|41841|41821|0
1624300940000|2021-06-21 18:42:20|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|0
1624300960000|2021-06-21 18:42:40|41841|41821|41841|41821|41841|41821|41841|41821|0
1624300980000|2021-06-21 18:43:00|41838.8|41818.8|41831|41811|41838.8|41818.8|41831|41811|8
1624300990000|2021-06-21 18:43:10|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41826.5|41806.5|2
1624301010000|2021-06-21 18:43:30|41826.5|41806.5|41826.3|41806.3|41828.8|41808.8|41826.3|41806.3|0
1624301020000|2021-06-21 18:43:40|41828.5|41808.5|41823.8|41803.8|41828.5|41808.5|41823.8|41803.8|0
1624301030000|2021-06-21 18:43:50|41826|41806|41828.5|41808.5|41828.5|41808.5|41823.8|41803.8|3
1624301040000|2021-06-21 18:44:00|41826.3|41806.3|41828.8|41808.8|41828.8|41808.8|41826.3|41806.3|1
1624301100000|2021-06-21 18:45:00|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|2
1624301110000|2021-06-21 18:45:10|41824|41804|41828.5|41808.5|41828.5|41808.5|41824|41804|0
1624301120000|2021-06-21 18:45:20|41826.3|41806.3|41828.5|41808.5|41828.5|41808.5|41826.3|41806.3|0
1624301130000|2021-06-21 18:45:30|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|1
1624301150000|2021-06-21 18:45:50|||||||||2
1624301160000|2021-06-21 18:46:00|41824|41804|41828.8|41808.8|41828.8|41808.8|41824|41804|2
1624301170000|2021-06-21 18:46:10|||||||||2
1624301190000|2021-06-21 18:46:30|41826.5|41806.5|41823.8|41803.8|41826.5|41806.5|41823.8|41803.8|1
1624301220000|2021-06-21 18:47:00|41823.5|41803.5|41819|41799|41823.5|41803.5|41819|41799|3
1624301240000|2021-06-21 18:47:20|41821.3|41801.3|41823.5|41803.5|41823.5|41803.5|41821.3|41801.3|3
1624301250000|2021-06-21 18:47:30|41819|41799|41818.8|41798.8|41823.5|41803.5|41818.8|41798.8|0
1624301260000|2021-06-21 18:47:40|41821.3|41801.3|41818.8|41798.8|41823.5|41803.5|41818.8|41798.8|0
1624301270000|2021-06-21 18:47:50|41819|41799|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|0
1624301280000|2021-06-21 18:48:00|41823.5|41803.5|41819|41799|41823.8|41803.8|41819|41799|1
1624301290000|2021-06-21 18:48:10|41818.8|41798.8|41818.8|41798.8|41821|41801|41818.8|41798.8|0
1624301300000|2021-06-21 18:48:20|41821|41801|41821|41801|41821|41801|41821|41801|0
1624301310000|2021-06-21 18:48:30|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|2
1624301320000|2021-06-21 18:48:40|41818.5|41798.5|41816|41796|41818.5|41798.5|41816|41796|64
1624301330000|2021-06-21 18:48:50|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41813.5|41793.5|6
1624301350000|2021-06-21 18:49:10|41813.5|41793.5|41813.8|41793.8|41813.8|41793.8|41813.5|41793.5|1
1624301360000|2021-06-21 18:49:20|41816|41796|41820.5|41800.5|41820.5|41800.5|41816|41796|2
1624301380000|2021-06-21 18:49:40|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|2
1624301390000|2021-06-21 18:49:50|41820.5|41800.5|41818.3|41798.3|41820.5|41800.5|41818.3|41798.3|0
1624301400000|2021-06-21 18:50:00|41818.5|41798.5|41822.8|41802.8|41822.8|41802.8|41818.5|41798.5|241
1624301410000|2021-06-21 18:50:10|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818|41798|8
1624301420000|2021-06-21 18:50:20|41820.5|41800.5|41820.5|41800.5|41822.8|41802.8|41820.5|41800.5|1
1624301430000|2021-06-21 18:50:30|41822.8|41802.8|41823|41803|41823|41803|41818.3|41798.3|8
1624301440000|2021-06-21 18:50:40|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41823|41803|0
1624301450000|2021-06-21 18:50:50|41823|41803|41823|41803|41823|41803|41823|41803|0
1624301460000|2021-06-21 18:51:00|41825.3|41805.3|41832.8|41812.8|41832.8|41812.8|41825.3|41805.3|6
1624301470000|2021-06-21 18:51:10|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|2
1624301490000|2021-06-21 18:51:30|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|0
1624301510000|2021-06-21 18:51:50|||||||||1
1624301530000|2021-06-21 18:52:10|41830.5|41810.5|41828.3|41808.3|41830.5|41810.5|41828.3|41808.3|6
1624301540000|2021-06-21 18:52:20|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|0
1624301560000|2021-06-21 18:52:40|||||||||1
1624301570000|2021-06-21 18:52:50|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|1
1624301580000|2021-06-21 18:53:00|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|1
1624301590000|2021-06-21 18:53:10|41837.3|41817.3|41832.8|41812.8|41837.3|41817.3|41832.8|41812.8|2
1624301610000|2021-06-21 18:53:30|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41832.8|41812.8|0
1624301620000|2021-06-21 18:53:40|41837.3|41817.3|41835.1|41815.1|41837.3|41817.3|41835.1|41815.1|0
1624301630000|2021-06-21 18:53:50|41837.6|41817.6|41835.1|41815.1|41837.6|41817.6|41835.1|41815.1|0
1624301650000|2021-06-21 18:54:10|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|0
1624301660000|2021-06-21 18:54:20|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1624301670000|2021-06-21 18:54:30|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|0
1624301680000|2021-06-21 18:54:40|||||||||1
1624301690000|2021-06-21 18:54:50|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|0
1624301700000|2021-06-21 18:55:00|41832.8|41812.8|41830.5|41810.5|41832.8|41812.8|41830.5|41810.5|0
1624301710000|2021-06-21 18:55:10|||||||||8
1624301720000|2021-06-21 18:55:20|41828|41808|41828|41808|41828|41808|41828|41808|1
1624301760000|2021-06-21 18:56:00|41837.6|41817.6|41845.1|41825.1|41845.1|41825.1|41837.6|41817.6|14
1624301780000|2021-06-21 18:56:20|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|20
1624301800000|2021-06-21 18:56:40|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|41842.8|41822.8|0
1624301810000|2021-06-21 18:56:50|41847.6|41827.6|41845.3|41825.3|41847.8|41827.8|41845.3|41825.3|6
1624301830000|2021-06-21 18:57:10|||||||||3
1624301850000|2021-06-21 18:57:30|||||||||1
1624301860000|2021-06-21 18:57:40|41842.8|41822.8|41843|41823|41843|41823|41840.5|41820.5|0
1624301880000|2021-06-21 18:58:00|41842.8|41822.8|41840.5|41820.5|41842.8|41822.8|41840.3|41820.3|0
1624301890000|2021-06-21 18:58:10|41840.3|41820.3|41842.8|41822.8|41842.8|41822.8|41840.3|41820.3|0
1624301900000|2021-06-21 18:58:20|||||||||1
1624301910000|2021-06-21 18:58:30|41843|41823|41843|41823|41843|41823|41843|41823|2
1624301920000|2021-06-21 18:58:40|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|0
1624301930000|2021-06-21 18:58:50|41843|41823|41843|41823|41843|41823|41843|41823|1
1624301940000|2021-06-21 18:59:00|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|0
1624301950000|2021-06-21 18:59:10|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|1
1624301960000|2021-06-21 18:59:20|41843.3|41823.3|41842.8|41822.8|41843.3|41823.3|41842.6|41822.6|9
1624301970000|2021-06-21 18:59:30|41842.6|41822.6|41842.6|41822.6|41842.8|41822.8|41840.3|41820.3|0
1624301980000|2021-06-21 18:59:40|41842.8|41822.8|41840.3|41820.3|41842.8|41822.8|41840.3|41820.3|0
1624301990000|2021-06-21 18:59:50|41840.1|41820.1|41837.8|41817.8|41840.1|41820.1|41837.8|41817.8|2
1624302010000|2021-06-21 19:00:10|41838|41818|41838|41818|41838|41818|41838|41818|3
1624302030000|2021-06-21 19:00:30|41840.5|41820.5|41845.5|41825.5|41845.5|41825.5|41840.5|41820.5|1
1624302050000|2021-06-21 19:00:50|41845.8|41825.8|41848.3|41828.3|41848.3|41828.3|41845.8|41825.8|3
1624302060000|2021-06-21 19:01:00|41845.8|41825.8|41845.5|41825.5|41845.8|41825.8|41845.5|41825.5|1
1624302080000|2021-06-21 19:01:20|41848|41828|41845.3|41825.3|41848|41828|41845.3|41825.3|3
1624302090000|2021-06-21 19:01:30|41845.5|41825.5|41845.5|41825.5|41847.8|41827.8|41845.5|41825.5|1
1624302100000|2021-06-21 19:01:40|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|1
1624302120000|2021-06-21 19:02:00|41843|41823|41842.8|41822.8|41843|41823|41842.8|41822.8|1
1624302130000|2021-06-21 19:02:10|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|0
1624302140000|2021-06-21 19:02:20|41840.5|41820.5|41842.8|41822.8|41842.8|41822.8|41840.5|41820.5|0
1624302150000|2021-06-21 19:02:30|41842.6|41822.6|41840.3|41820.3|41842.6|41822.6|41840.3|41820.3|1
1624302160000|2021-06-21 19:02:40|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41838|41818|216
1624302170000|2021-06-21 19:02:50|41840.3|41820.3|41840.1|41820.1|41840.5|41820.5|41837.8|41817.8|0
1624302180000|2021-06-21 19:03:00|41837.8|41817.8|41840.3|41820.3|41842.8|41822.8|41837.8|41817.8|1
1624302190000|2021-06-21 19:03:10|41840.5|41820.5|41842.8|41822.8|41842.8|41822.8|41840.3|41820.3|1
1624302200000|2021-06-21 19:03:20|41843|41823|41843|41823|41843|41823|41843|41823|0
1624302220000|2021-06-21 19:03:40|||||||||1
1624302250000|2021-06-21 19:04:10|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|0
1624302260000|2021-06-21 19:04:20|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41845.3|41825.3|0
1624302270000|2021-06-21 19:04:30|41845.3|41825.3|41845.3|41825.3|41847.6|41827.6|41843|41823|0
1624302280000|2021-06-21 19:04:40|41843|41823|41845.3|41825.3|41845.3|41825.3|41843|41823|0
1624302290000|2021-06-21 19:04:50|41843|41823|41845.3|41825.3|41845.3|41825.3|41843|41823|0
1624302300000|2021-06-21 19:05:00|41843|41823|41843|41823|41845.3|41825.3|41843|41823|0
1624302310000|2021-06-21 19:05:10|41845.3|41825.3|41843|41823|41845.3|41825.3|41843|41823|0
1624302320000|2021-06-21 19:05:20|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41843|41823|0
1624302330000|2021-06-21 19:05:30|41843|41823|41845.5|41825.5|41845.5|41825.5|41843|41823|5
1624302340000|2021-06-21 19:05:40|41847.8|41827.8|41847.8|41827.8|41847.8|41827.8|41847.8|41827.8|0
1624302370000|2021-06-21 19:06:10|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|1
1624302380000|2021-06-21 19:06:20|41850.3|41830.3|41845.5|41825.5|41850.3|41830.3|41845.5|41825.5|0
1624302390000|2021-06-21 19:06:30|41847.8|41827.8|41850.5|41830.5|41850.5|41830.5|41845.5|41825.5|0
1624302410000|2021-06-21 19:06:50|41852.8|41832.8|41852.8|41832.8|41852.8|41832.8|41852.6|41832.6|1
1624302420000|2021-06-21 19:07:00|41853|41833|41855.3|41835.3|41855.3|41835.3|41853|41833|5
1624302430000|2021-06-21 19:07:10|41857.6|41837.6|41855.1|41835.1|41857.6|41837.6|41855.1|41835.1|2
1624302440000|2021-06-21 19:07:20|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41855.1|41835.1|0
1624302450000|2021-06-21 19:07:30|41857.6|41837.6|41860.1|41840.1|41860.1|41840.1|41857.3|41837.3|4
1624302460000|2021-06-21 19:07:40|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41860.1|41840.1|0
1624302500000|2021-06-21 19:08:20|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|0
1624302510000|2021-06-21 19:08:30|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|41860.1|41840.1|3
1624302520000|2021-06-21 19:08:40|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41860.3|41840.3|0
1624302530000|2021-06-21 19:08:50|41860.3|41840.3|41862.6|41842.6|41862.6|41842.6|41860.3|41840.3|0
1624302540000|2021-06-21 19:09:00|41862.3|41842.3|41862.3|41842.3|41862.6|41842.6|41860.3|41840.3|1
1624302550000|2021-06-21 19:09:10|41860.1|41840.1|41860.3|41840.3|41862.6|41842.6|41860.1|41840.1|0
1624302560000|2021-06-21 19:09:20|41862.6|41842.6|41862.3|41842.3|41862.6|41842.6|41862.3|41842.3|1
1624302590000|2021-06-21 19:09:50|41865.1|41845.1|41862.8|41842.8|41865.1|41845.1|41862.8|41842.8|7
1624302600000|2021-06-21 19:10:00|41862.6|41842.6|41857.6|41837.6|41862.6|41842.6|41857.6|41837.6|6
1624302610000|2021-06-21 19:10:10|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41857.6|41837.6|0
1624302620000|2021-06-21 19:10:20|41857.6|41837.6|41857.6|41837.6|41859.8|41839.8|41857.6|41837.6|0
1624302630000|2021-06-21 19:10:30|41859.8|41839.8|41857.6|41837.6|41860.1|41840.1|41857.6|41837.6|3
1624302640000|2021-06-21 19:10:40|41859.8|41839.8|41859.8|41839.8|41860.1|41840.1|41857.6|41837.6|0
1624302650000|2021-06-21 19:10:50|41857.6|41837.6|41857.3|41837.3|41857.6|41837.6|41857.3|41837.3|0
1624302690000|2021-06-21 19:11:30|41860.1|41840.1|41857.8|41837.8|41860.1|41840.1|41857.8|41837.8|4
1624302700000|2021-06-21 19:11:40|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41857.8|41837.8|0
1624302710000|2021-06-21 19:11:50|41857.8|41837.8|41860.1|41840.1|41860.1|41840.1|41857.8|41837.8|0
1624302720000|2021-06-21 19:12:00|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|1
1624302730000|2021-06-21 19:12:10|41857.6|41837.6|41855.1|41835.1|41857.6|41837.6|41855.1|41835.1|1
1624302750000|2021-06-21 19:12:30|||||||||2
1624302760000|2021-06-21 19:12:40|41850.6|41830.6|41850.1|41830.1|41850.6|41830.6|41850.1|41830.1|1
1624302770000|2021-06-21 19:12:50|41847.8|41827.8|41847.8|41827.8|41847.8|41827.8|41847.8|41827.8|6
1624302790000|2021-06-21 19:13:10|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|6
1624302800000|2021-06-21 19:13:20|41852.3|41832.3|41850.1|41830.1|41852.6|41832.6|41850.1|41830.1|2
1624302810000|2021-06-21 19:13:30|41852.3|41832.3|41852.6|41832.6|41852.6|41832.6|41852.3|41832.3|1
1624302820000|2021-06-21 19:13:40|41852.3|41832.3|41850.1|41830.1|41852.3|41832.3|41850.1|41830.1|0
1624302830000|2021-06-21 19:13:50|41850.3|41830.3|41847.8|41827.8|41850.3|41830.3|41847.8|41827.8|3
1624302840000|2021-06-21 19:14:00|41845.6|41825.6|41843.3|41823.3|41845.6|41825.6|41843.3|41823.3|1
1624302850000|2021-06-21 19:14:10|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|0
1624302870000|2021-06-21 19:14:30|41843.3|41823.3|41847.8|41827.8|41847.8|41827.8|41843.3|41823.3|2
1624302880000|2021-06-21 19:14:40|41843.1|41823.1|41842.6|41822.6|41843.1|41823.1|41842.6|41822.6|3
1624302890000|2021-06-21 19:14:50|41842.8|41822.8|41842.6|41822.6|41842.8|41822.8|41842.6|41822.6|0
1624302900000|2021-06-21 19:15:00|41842.8|41822.8|41840.3|41820.3|41842.8|41822.8|41840.3|41820.3|1
1624302910000|2021-06-21 19:15:10|41840.6|41820.6|41842.8|41822.8|41842.8|41822.8|41840.3|41820.3|0
1624302920000|2021-06-21 19:15:20|41840.6|41820.6|41842.8|41822.8|41842.8|41822.8|41838.3|41818.3|0
1624302930000|2021-06-21 19:15:30|41840.6|41820.6|41840.3|41820.3|41842.8|41822.8|41840.3|41820.3|2
1624302940000|2021-06-21 19:15:40|41837.8|41817.8|41833.3|41813.3|41837.8|41817.8|41833.3|41813.3|0
1624302950000|2021-06-21 19:15:50|41837.8|41817.8|41833.3|41813.3|41837.8|41817.8|41833.3|41813.3|0
1624302960000|2021-06-21 19:16:00|41837.8|41817.8|41842.8|41822.8|41842.8|41822.8|41837.8|41817.8|5
1624302980000|2021-06-21 19:16:20|41842.6|41822.6|41842.8|41822.8|41842.8|41822.8|41842.6|41822.6|0
1624302990000|2021-06-21 19:16:30|41842.6|41822.6|41842.8|41822.8|41842.8|41822.8|41842.6|41822.6|0
1624303000000|2021-06-21 19:16:40|41845.1|41825.1|41845.3|41825.3|41845.3|41825.3|41845.1|41825.1|2
1624303010000|2021-06-21 19:16:50|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|0
1624303020000|2021-06-21 19:17:00|41842.8|41822.8|41835.6|41815.6|41842.8|41822.8|41835.6|41815.6|1
1624303030000|2021-06-21 19:17:10|41837.8|41817.8|41838.1|41818.1|41838.1|41818.1|41835.6|41815.6|0
1624303050000|2021-06-21 19:17:30|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|0
1624303060000|2021-06-21 19:17:40|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|0
1624303070000|2021-06-21 19:17:50|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|1
1624303080000|2021-06-21 19:18:00|41840.3|41820.3|41842.8|41822.8|41842.8|41822.8|41840.3|41820.3|1
1624303090000|2021-06-21 19:18:10|41842.6|41822.6|41842.8|41822.8|41845.1|41825.1|41842.6|41822.6|0
1624303110000|2021-06-21 19:18:30|41845.1|41825.1|41842.8|41822.8|41845.1|41825.1|41842.8|41822.8|1
1624303130000|2021-06-21 19:18:50|41847.3|41827.3|41842.8|41822.8|41847.3|41827.3|41842.8|41822.8|0
1624303140000|2021-06-21 19:19:00|41843.1|41823.1|41847.3|41827.3|41847.3|41827.3|41842.8|41822.8|1
1624303150000|2021-06-21 19:19:10|41847.6|41827.6|41845.1|41825.1|41847.6|41827.6|41845.1|41825.1|2
1624303170000|2021-06-21 19:19:30|41844.8|41824.8|41845.6|41825.6|41847.8|41827.8|41844.8|41824.8|4
1624303180000|2021-06-21 19:19:40|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|2
1624303190000|2021-06-21 19:19:50|41845.1|41825.1|41845.3|41825.3|41845.3|41825.3|41845.1|41825.1|0
1624303210000|2021-06-21 19:20:10|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|1
1624303220000|2021-06-21 19:20:20|41842.6|41822.6|41842.8|41822.8|41845.1|41825.1|41842.6|41822.6|2
1624303240000|2021-06-21 19:20:40|41845.1|41825.1|41840.3|41820.3|41845.1|41825.1|41840.3|41820.3|1
1624303250000|2021-06-21 19:20:50|41842.6|41822.6|41842.6|41822.6|41842.8|41822.8|41838.1|41818.1|2
1624303260000|2021-06-21 19:21:00|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|0
1624303270000|2021-06-21 19:21:10|41838.1|41818.1|41837.8|41817.8|41840.1|41820.1|41837.8|41817.8|0
1624303280000|2021-06-21 19:21:20|41842.3|41822.3|41837.8|41817.8|41842.3|41822.3|41837.8|41817.8|0
1624303290000|2021-06-21 19:21:30|41838.1|41818.1|41842.8|41822.8|41842.8|41822.8|41838.1|41818.1|1
1624303300000|2021-06-21 19:21:40|41840.6|41820.6|41837.8|41817.8|41840.6|41820.6|41837.8|41817.8|1
1624303320000|2021-06-21 19:22:00|41840.1|41820.1|41835.1|41815.1|41840.1|41820.1|41835.1|41815.1|4
1624303330000|2021-06-21 19:22:10|41834.8|41814.8|41832.6|41812.6|41835.1|41815.1|41832.6|41812.6|1
1624303340000|2021-06-21 19:22:20|41835.1|41815.1|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|120
1624303350000|2021-06-21 19:22:30|41837.3|41817.3|41837.6|41817.6|41837.6|41817.6|41837.3|41817.3|7
1624303360000|2021-06-21 19:22:40|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|1
1624303370000|2021-06-21 19:22:50|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1624303380000|2021-06-21 19:23:00|41832.8|41812.8|41834.8|41814.8|41837.3|41817.3|41832.6|41812.6|1
1624303390000|2021-06-21 19:23:10|41837.3|41817.3|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|0
1624303400000|2021-06-21 19:23:20|41832.6|41812.6|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|2
1624303430000|2021-06-21 19:23:50|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|1
1624303440000|2021-06-21 19:24:00|41832.6|41812.6|41830.1|41810.1|41834.8|41814.8|41830.1|41810.1|2
1624303450000|2021-06-21 19:24:10|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624303460000|2021-06-21 19:24:20|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|0
1624303490000|2021-06-21 19:24:50|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624303500000|2021-06-21 19:25:00|41823.3|41803.3|41822.6|41802.6|41823.3|41803.3|41822.6|41802.6|7
1624303520000|2021-06-21 19:25:20|41822.8|41802.8|41827.8|41807.8|41827.8|41807.8|41822.8|41802.8|14
1624303550000|2021-06-21 19:25:50|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624303560000|2021-06-21 19:26:00|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41825.6|41805.6|0
1624303570000|2021-06-21 19:26:10|41823.1|41803.1|41822.8|41802.8|41825.3|41805.3|41822.6|41802.6|1
1624303580000|2021-06-21 19:26:20|41820.6|41800.6|41822.8|41802.8|41825.1|41805.1|41820.6|41800.6|0
1624303590000|2021-06-21 19:26:30|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|0
1624303600000|2021-06-21 19:26:40|41822.8|41802.8|41825.1|41805.1|41825.1|41805.1|41822.8|41802.8|0
1624303610000|2021-06-21 19:26:50|41822.8|41802.8|41827.3|41807.3|41827.3|41807.3|41822.8|41802.8|0
1624303620000|2021-06-21 19:27:00|41822.8|41802.8|41822.3|41802.3|41822.8|41802.8|41822.3|41802.3|8
1624303630000|2021-06-21 19:27:10|41820.1|41800.1|41820.1|41800.1|41822.3|41802.3|41817.8|41797.8|6
1624303640000|2021-06-21 19:27:20|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41820.1|41800.1|0
1624303660000|2021-06-21 19:27:40|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|1
1624303680000|2021-06-21 19:28:00|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|3
1624303690000|2021-06-21 19:28:10|41825.1|41805.1|41822.8|41802.8|41825.1|41805.1|41822.8|41802.8|0
1624303700000|2021-06-21 19:28:20|41823.1|41803.1|41829.8|41809.8|41829.8|41809.8|41823.1|41803.1|0
1624303710000|2021-06-21 19:28:30|41827.6|41807.6|41829.8|41809.8|41829.8|41809.8|41827.6|41807.6|0
1624303730000|2021-06-21 19:28:50|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|0
1624303740000|2021-06-21 19:29:00|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|1
1624303760000|2021-06-21 19:29:20|41829.8|41809.8|41827.6|41807.6|41829.8|41809.8|41827.6|41807.6|0
1624303770000|2021-06-21 19:29:30|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|0
1624303780000|2021-06-21 19:29:40|41830.1|41810.1|41832.6|41812.6|41832.6|41812.6|41830.1|41810.1|3
1624303800000|2021-06-21 19:30:00|41832.8|41812.8|41834.8|41814.8|41837.3|41817.3|41832.6|41812.6|3
1624303810000|2021-06-21 19:30:10|41832.6|41812.6|41837.6|41817.6|41837.6|41817.6|41832.6|41812.6|7
1624303820000|2021-06-21 19:30:20|41839.8|41819.8|41837.6|41817.6|41839.8|41819.8|41837.6|41817.6|2
1624303840000|2021-06-21 19:30:40|41839.8|41819.8|41832.8|41812.8|41839.8|41819.8|41832.8|41812.8|7
1624303850000|2021-06-21 19:30:50|41832.6|41812.6|41830.1|41810.1|41832.6|41812.6|41830.1|41810.1|2
1624303860000|2021-06-21 19:31:00|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|0
1624303870000|2021-06-21 19:31:10|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41827.6|41807.6|1
1624303880000|2021-06-21 19:31:20|41829.8|41809.8|41830.3|41810.3|41830.3|41810.3|41827.8|41807.8|0
1624303890000|2021-06-21 19:31:30|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|0
1624303900000|2021-06-21 19:31:40|41827.6|41807.6|41827.8|41807.8|41830.3|41810.3|41827.6|41807.6|0
1624303910000|2021-06-21 19:31:50|41828.1|41808.1|41830.3|41810.3|41832.6|41812.6|41828.1|41808.1|1
1624303920000|2021-06-21 19:32:00|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|0
1624303930000|2021-06-21 19:32:10|41834.8|41814.8|41832.6|41812.6|41834.8|41814.8|41832.6|41812.6|0
1624303940000|2021-06-21 19:32:20|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|1
1624303950000|2021-06-21 19:32:30|41835.1|41815.1|41832.6|41812.6|41837.3|41817.3|41832.6|41812.6|0
1624303980000|2021-06-21 19:33:00|||||||||1
1624303990000|2021-06-21 19:33:10|41830.3|41810.3|41830.3|41810.3|41832.6|41812.6|41830.3|41810.3|0
1624304000000|2021-06-21 19:33:20|41832.6|41812.6|41832.8|41812.8|41832.8|41812.8|41832.6|41812.6|1
1624304010000|2021-06-21 19:33:30|41835.1|41815.1|41835.1|41815.1|41837.3|41817.3|41832.8|41812.8|1
1624304020000|2021-06-21 19:33:40|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41835.1|41815.1|0
1624304030000|2021-06-21 19:33:50|41835.1|41815.1|41837.6|41817.6|41837.6|41817.6|41832.8|41812.8|1
1624304040000|2021-06-21 19:34:00|41839.8|41819.8|41837.6|41817.6|41839.8|41819.8|41837.6|41817.6|0
1624304050000|2021-06-21 19:34:10|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|10
1624304060000|2021-06-21 19:34:20|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|1
1624304070000|2021-06-21 19:34:30|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|1
1624304100000|2021-06-21 19:35:00|41832.8|41812.8|41837.6|41817.6|41837.6|41817.6|41832.8|41812.8|2
1624304110000|2021-06-21 19:35:10|41839.8|41819.8|41842.3|41822.3|41842.3|41822.3|41837.6|41817.6|1
1624304120000|2021-06-21 19:35:20|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|0
1624304130000|2021-06-21 19:35:30|41837.8|41817.8|41837.6|41817.6|41840.1|41820.1|41837.6|41817.6|0
1624304140000|2021-06-21 19:35:40|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|2
1624304180000|2021-06-21 19:36:20|41837.6|41817.6|41837.8|41817.8|41837.8|41817.8|41837.6|41817.6|2
1624304200000|2021-06-21 19:36:40|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|1
1624304210000|2021-06-21 19:36:50|41837.8|41817.8|41837.6|41817.6|41837.8|41817.8|41837.3|41817.3|2
1624304230000|2021-06-21 19:37:10|41837.8|41817.8|41837.6|41817.6|41837.8|41817.8|41837.6|41817.6|1
1624304250000|2021-06-21 19:37:30|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|3
1624304260000|2021-06-21 19:37:40|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|0
1624304270000|2021-06-21 19:37:50|41833.1|41813.1|41832.8|41812.8|41833.1|41813.1|41830.6|41810.6|4
1624304280000|2021-06-21 19:38:00|41830.6|41810.6|41833.1|41813.1|41833.1|41813.1|41830.6|41810.6|0
1624304290000|2021-06-21 19:38:10|41835.3|41815.3|41833.1|41813.1|41835.3|41815.3|41833.1|41813.1|0
1624304300000|2021-06-21 19:38:20|||||||||1
1624304310000|2021-06-21 19:38:30|41835.6|41815.6|41840.6|41820.6|41840.6|41820.6|41835.6|41815.6|2
1624304320000|2021-06-21 19:38:40|41842.8|41822.8|41842.8|41822.8|41843.1|41823.1|41842.8|41822.8|0
1624304330000|2021-06-21 19:38:50|41840.6|41820.6|41845.6|41825.6|41845.6|41825.6|41840.6|41820.6|1
1624304340000|2021-06-21 19:39:00|41845.8|41825.8|41850.1|41830.1|41850.1|41830.1|41845.6|41825.6|3
1624304350000|2021-06-21 19:39:10|41847.8|41827.8|41845.6|41825.6|41847.8|41827.8|41845.6|41825.6|4
1624304370000|2021-06-21 19:39:30|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|0
1624304380000|2021-06-21 19:39:40|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|0
1624304390000|2021-06-21 19:39:50|41843.1|41823.1|41843.1|41823.1|41845.3|41825.3|41843.1|41823.1|3
1624304400000|2021-06-21 19:40:00|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|5
1624304410000|2021-06-21 19:40:10|41847.6|41827.6|41847.8|41827.8|41848.1|41828.1|41847.6|41827.6|0
1624304420000|2021-06-21 19:40:20|41850.1|41830.1|41848.1|41828.1|41850.3|41830.3|41847.8|41827.8|1
1624304430000|2021-06-21 19:40:30|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41848.1|41828.1|1
1624304450000|2021-06-21 19:40:50|41850.1|41830.1|41850.3|41830.3|41850.6|41830.6|41847.8|41827.8|3
1624304460000|2021-06-21 19:41:00|41848.1|41828.1|41850.6|41830.6|41850.6|41830.6|41848.1|41828.1|0
1624304470000|2021-06-21 19:41:10|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|2
1624304480000|2021-06-21 19:41:20|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41847.8|41827.8|2
1624304490000|2021-06-21 19:41:30|41848.1|41828.1|41850.3|41830.3|41850.6|41830.6|41848.1|41828.1|0
1624304500000|2021-06-21 19:41:40|41850.6|41830.6|41845.6|41825.6|41850.6|41830.6|41845.6|41825.6|1
1624304510000|2021-06-21 19:41:50|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41845.6|41825.6|0
1624304520000|2021-06-21 19:42:00|41845.6|41825.6|41845.6|41825.6|41847.8|41827.8|41845.6|41825.6|0
1624304570000|2021-06-21 19:42:50|41847.8|41827.8|41847.8|41827.8|41848.1|41828.1|41847.8|41827.8|1
1624304580000|2021-06-21 19:43:00|41845.6|41825.6|41843.1|41823.1|41847.8|41827.8|41843.1|41823.1|2
1624304590000|2021-06-21 19:43:10|41842.8|41822.8|41843.1|41823.1|41845.3|41825.3|41842.8|41822.8|3
1624304600000|2021-06-21 19:43:20|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|0
1624304610000|2021-06-21 19:43:30|41843.1|41823.1|41842.8|41822.8|41843.1|41823.1|41842.8|41822.8|2
1624304620000|2021-06-21 19:43:40|41842.6|41822.6|41835.8|41815.8|41842.6|41822.6|41835.8|41815.8|0
1624304640000|2021-06-21 19:44:00|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41835.8|41815.8|1
1624304680000|2021-06-21 19:44:40|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|41835.6|41815.6|28
1624304700000|2021-06-21 19:45:00|41840.3|41820.3|41838.1|41818.1|41840.3|41820.3|41838.1|41818.1|0
1624304710000|2021-06-21 19:45:10|||||||||1
1624304720000|2021-06-21 19:45:20|41835.8|41815.8|41835.1|41815.1|41835.8|41815.8|41835.1|41815.1|2
1624304730000|2021-06-21 19:45:30|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|1
1624304760000|2021-06-21 19:46:00|41830.3|41810.3|41825.1|41805.1|41830.3|41810.3|41825.1|41805.1|3
1624304770000|2021-06-21 19:46:10|41827.3|41807.3|41827.8|41807.8|41827.8|41807.8|41827.3|41807.3|7
1624304780000|2021-06-21 19:46:20|41828.1|41808.1|41827.8|41807.8|41828.1|41808.1|41827.8|41807.8|39
1624304790000|2021-06-21 19:46:30|41830.1|41810.1|41842.6|41822.6|41842.6|41822.6|41830.1|41810.1|12
1624304810000|2021-06-21 19:46:50|41840.3|41820.3|41840.3|41820.3|41842.6|41822.6|41840.3|41820.3|0
1624304820000|2021-06-21 19:47:00|41838.1|41818.1|41854.1|41834.1|41854.1|41834.1|41838.1|41818.1|31
1624304850000|2021-06-21 19:47:30|41851.8|41831.8|41847.3|41827.3|41851.8|41831.8|41847.3|41827.3|4
1624304860000|2021-06-21 19:47:40|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|2
1624304880000|2021-06-21 19:48:00|41852.1|41832.1|41854.3|41834.3|41854.3|41834.3|41852.1|41832.1|1
1624304890000|2021-06-21 19:48:10|41856.8|41836.8|41856.6|41836.6|41856.8|41836.8|41854.3|41834.3|0
1624304900000|2021-06-21 19:48:20|41854.3|41834.3|41854.3|41834.3|41856.8|41836.8|41854.3|41834.3|0
1624304910000|2021-06-21 19:48:30|41856.8|41836.8|41854.6|41834.6|41856.8|41836.8|41854.6|41834.6|2
1624304930000|2021-06-21 19:48:50|||||||||1
1624304940000|2021-06-21 19:49:00|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|3
1624304950000|2021-06-21 19:49:10|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|1
1624304960000|2021-06-21 19:49:20|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41849.8|41829.8|1
1624304970000|2021-06-21 19:49:30|41849.8|41829.8|41852.1|41832.1|41852.1|41832.1|41849.8|41829.8|0
1624304980000|2021-06-21 19:49:40|41849.8|41829.8|41852.1|41832.1|41852.1|41832.1|41849.6|41829.6|2
1624305000000|2021-06-21 19:50:00|41852.3|41832.3|41854.8|41834.8|41857.1|41837.1|41852.3|41832.3|4
1624305010000|2021-06-21 19:50:10|41854.6|41834.6|41854.6|41834.6|41857.1|41837.1|41854.6|41834.6|2
1624305020000|2021-06-21 19:50:20|41854.8|41834.8|41856.8|41836.8|41857.1|41837.1|41854.6|41834.6|0
1624305030000|2021-06-21 19:50:30|41854.6|41834.6|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|1
1624305040000|2021-06-21 19:50:40|41854.6|41834.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|1
1624305050000|2021-06-21 19:50:50|41862.1|41842.1|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|0
1624305060000|2021-06-21 19:51:00|41862.3|41842.3|41861.8|41841.8|41862.3|41842.3|41861.8|41841.8|0
1624305070000|2021-06-21 19:51:10|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.3|41839.3|0
1624305080000|2021-06-21 19:51:20|41859.8|41839.8|41862.1|41842.1|41862.1|41842.1|41859.8|41839.8|4
1624305090000|2021-06-21 19:51:30|41859.8|41839.8|41862.1|41842.1|41862.1|41842.1|41859.8|41839.8|1
1624305100000|2021-06-21 19:51:40|41861.8|41841.8|41864.6|41844.6|41864.6|41844.6|41859.6|41839.6|4
1624305110000|2021-06-21 19:51:50|41862.3|41842.3|41862.1|41842.1|41864.6|41844.6|41859.8|41839.8|3
1624305120000|2021-06-21 19:52:00|41859.8|41839.8|41862.1|41842.1|41862.1|41842.1|41859.8|41839.8|0
1624305130000|2021-06-21 19:52:10|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|4
1624305140000|2021-06-21 19:52:20|41859.6|41839.6|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|5
1624305150000|2021-06-21 19:52:30|41862.3|41842.3|41859.8|41839.8|41862.3|41842.3|41859.6|41839.6|3
1624305160000|2021-06-21 19:52:40|41862.1|41842.1|41862.3|41842.3|41862.3|41842.3|41862.1|41842.1|0
1624305170000|2021-06-21 19:52:50|41862.1|41842.1|41864.6|41844.6|41864.6|41844.6|41862.1|41842.1|1
1624305180000|2021-06-21 19:53:00|||||||||2
1624305190000|2021-06-21 19:53:10|41862.3|41842.3|41864.6|41844.6|41864.6|41844.6|41862.3|41842.3|0
1624305200000|2021-06-21 19:53:20|41865.1|41845.1|41867.3|41847.3|41867.3|41847.3|41865.1|41845.1|5
1624305210000|2021-06-21 19:53:30|41867.6|41847.6|41869.6|41849.6|41869.8|41849.8|41867.3|41847.3|2
1624305220000|2021-06-21 19:53:40|||||||||14
1624305240000|2021-06-21 19:54:00|41869.3|41849.3|41866.8|41846.8|41869.3|41849.3|41864.3|41844.3|7
1624305250000|2021-06-21 19:54:10|41864.3|41844.3|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|0
1624305260000|2021-06-21 19:54:20|41864.6|41844.6|41866.8|41846.8|41866.8|41846.8|41864.6|41844.6|0
1624305270000|2021-06-21 19:54:30|41867.3|41847.3|41870.1|41850.1|41872.3|41852.3|41867.3|41847.3|5
1624305280000|2021-06-21 19:54:40|41869.8|41849.8|41872.3|41852.3|41872.3|41852.3|41869.8|41849.8|0
1624305290000|2021-06-21 19:54:50|41870.1|41850.1|41877.1|41857.1|41877.1|41857.1|41869.8|41849.8|7
1624305300000|2021-06-21 19:55:00|41879.3|41859.3|41882.1|41862.1|41882.1|41862.1|41877.1|41857.1|18
1624305320000|2021-06-21 19:55:20|41879.8|41859.8|41874.6|41854.6|41879.8|41859.8|41874.6|41854.6|8
1624305330000|2021-06-21 19:55:30|41873.6|41853.6|41859.8|41839.8|41873.6|41853.6|41859.6|41839.6|5
1624305340000|2021-06-21 19:55:40|41862.1|41842.1|41862.1|41842.1|41862.3|41842.3|41859.6|41839.6|0
1624305350000|2021-06-21 19:55:50|41862.3|41842.3|41862.1|41842.1|41862.3|41842.3|41862.1|41842.1|1
1624305360000|2021-06-21 19:56:00|41861.8|41841.8|41859.6|41839.6|41862.1|41842.1|41859.6|41839.6|3
1624305370000|2021-06-21 19:56:10|41859.3|41839.3|41850.1|41830.1|41859.6|41839.6|41850.1|41830.1|1
1624305380000|2021-06-21 19:56:20|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|1
1624305390000|2021-06-21 19:56:30|||||||||1
1624305400000|2021-06-21 19:56:40|41850.6|41830.6|41862.1|41842.1|41862.1|41842.1|41850.6|41830.6|0
1624305410000|2021-06-21 19:56:50|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|10
1624305420000|2021-06-21 19:57:00|41859.1|41839.1|41852.3|41832.3|41859.1|41839.1|41850.1|41830.1|8
1624305430000|2021-06-21 19:57:10|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|19
1624305440000|2021-06-21 19:57:20|41857.1|41837.1|41859.3|41839.3|41859.3|41839.3|41857.1|41837.1|0
1624305450000|2021-06-21 19:57:30|41861.6|41841.6|41862.1|41842.1|41862.1|41842.1|41861.6|41841.6|1
1624305460000|2021-06-21 19:57:40|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|0
1624305470000|2021-06-21 19:57:50|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|1
1624305480000|2021-06-21 19:58:00|||||||||1
1624305490000|2021-06-21 19:58:10|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|1
1624305500000|2021-06-21 19:58:20|41860.1|41840.1|41859.8|41839.8|41860.1|41840.1|41859.8|41839.8|0
1624305510000|2021-06-21 19:58:30|41860.1|41840.1|41864.8|41844.8|41864.8|41844.8|41859.8|41839.8|1
1624305520000|2021-06-21 19:58:40|||||||||2
1624305530000|2021-06-21 19:58:50|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|0
1624305540000|2021-06-21 19:59:00|41860.6|41840.6|41862.6|41842.6|41865.1|41845.1|41860.3|41840.3|2
1624305550000|2021-06-21 19:59:10|41860.3|41840.3|41862.6|41842.6|41862.6|41842.6|41860.3|41840.3|0
1624305560000|2021-06-21 19:59:20|41860.3|41840.3|41857.6|41837.6|41860.3|41840.3|41857.6|41837.6|1
1624305570000|2021-06-21 19:59:30|41855.3|41835.3|41855.1|41835.1|41857.6|41837.6|41852.8|41832.8|2
1624305580000|2021-06-21 19:59:40|41852.8|41832.8|41859.8|41839.8|41859.8|41839.8|41852.8|41832.8|2
1624305590000|2021-06-21 19:59:50|41857.6|41837.6|41862.1|41842.1|41865.1|41845.1|41857.6|41837.6|11
1624305600000|2021-06-21 20:00:00|41857.6|41837.6|41852.3|41832.3|41857.6|41837.6|41852.3|41832.3|11
1624305620000|2021-06-21 20:00:20|41850.1|41830.1|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|0
1624305640000|2021-06-21 20:00:40|41852.6|41832.6|41857.1|41837.1|41857.1|41837.1|41852.6|41832.6|1
1624305660000|2021-06-21 20:01:00|41854.8|41834.8|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|3
1624305670000|2021-06-21 20:01:10|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|0
1624305680000|2021-06-21 20:01:20|41854.8|41834.8|41855.1|41835.1|41855.1|41835.1|41854.8|41834.8|0
1624305690000|2021-06-21 20:01:30|41857.3|41837.3|41861.8|41841.8|41861.8|41841.8|41857.3|41837.3|2
1624305700000|2021-06-21 20:01:40|41859.6|41839.6|41859.6|41839.6|41862.1|41842.1|41859.6|41839.6|0
1624305710000|2021-06-21 20:01:50|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|1
1624305720000|2021-06-21 20:02:00|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41859.8|41839.8|0
1624305730000|2021-06-21 20:02:10|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|7
1624305740000|2021-06-21 20:02:20|41869.1|41849.1|41869.6|41849.6|41872.1|41852.1|41869.1|41849.1|5
1624305760000|2021-06-21 20:02:40|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|0
1624305770000|2021-06-21 20:02:50|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|3
1624305790000|2021-06-21 20:03:10|41864.6|41844.6|41862.3|41842.3|41866.8|41846.8|41862.3|41842.3|0
1624305800000|2021-06-21 20:03:20|41864.3|41844.3|41862.1|41842.1|41864.3|41844.3|41862.1|41842.1|1
1624305810000|2021-06-21 20:03:30|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|1
1624305820000|2021-06-21 20:03:40|41866.8|41846.8|41864.6|41844.6|41866.8|41846.8|41862.3|41842.3|1
1624305830000|2021-06-21 20:03:50|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|4
1624305840000|2021-06-21 20:04:00|41862.3|41842.3|41862.1|41842.1|41862.3|41842.3|41862.1|41842.1|0
1624305850000|2021-06-21 20:04:10|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|0
1624305860000|2021-06-21 20:04:20|41862.3|41842.3|41864.3|41844.3|41866.8|41846.8|41862.3|41842.3|0
1624305870000|2021-06-21 20:04:30|41866.8|41846.8|41862.1|41842.1|41866.8|41846.8|41862.1|41842.1|0
1624305880000|2021-06-21 20:04:40|41862.3|41842.3|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|1
1624305890000|2021-06-21 20:04:50|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|1
1624305900000|2021-06-21 20:05:00|||||||||1
1624305910000|2021-06-21 20:05:10|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|0
1624305930000|2021-06-21 20:05:30|41865.1|41845.1|41865.1|41845.1|41865.1|41845.1|41865.1|41845.1|0
1624305940000|2021-06-21 20:05:40|41864.8|41844.8|41861.8|41841.8|41864.8|41844.8|41861.8|41841.8|2
1624305950000|2021-06-21 20:05:50|41862.3|41842.3|41862.6|41842.6|41864.6|41844.6|41862.3|41842.3|20
1624305960000|2021-06-21 20:06:00|41862.3|41842.3|41862.6|41842.6|41864.8|41844.8|41862.3|41842.3|0
1624305970000|2021-06-21 20:06:10|41862.3|41842.3|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|2
1624305980000|2021-06-21 20:06:20|||||||||16
1624306020000|2021-06-21 20:07:00|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|3
1624306030000|2021-06-21 20:07:10|41859.8|41839.8|41859.6|41839.6|41859.8|41839.8|41859.6|41839.6|2
1624306060000|2021-06-21 20:07:40|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|1
1624306070000|2021-06-21 20:07:50|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|0
1624306080000|2021-06-21 20:08:00|41857.3|41837.3|41852.6|41832.6|41857.3|41837.3|41852.6|41832.6|0
1624306090000|2021-06-21 20:08:10|||||||||2
1624306100000|2021-06-21 20:08:20|41857.3|41837.3|41857.6|41837.6|41857.6|41837.6|41857.3|41837.3|1
1624306120000|2021-06-21 20:08:40|41857.8|41837.8|41855.1|41835.1|41859.8|41839.8|41855.1|41835.1|0
1624306140000|2021-06-21 20:09:00|41854.8|41834.8|41860.1|41840.1|41860.1|41840.1|41854.8|41834.8|5
1624306150000|2021-06-21 20:09:10|41857.8|41837.8|41857.6|41837.6|41860.1|41840.1|41857.6|41837.6|0
1624306160000|2021-06-21 20:09:20|41857.8|41837.8|41857.6|41837.6|41857.8|41837.8|41857.6|41837.6|0
1624306180000|2021-06-21 20:09:40|41857.8|41837.8|41855.1|41835.1|41857.8|41837.8|41855.1|41835.1|1
1624306200000|2021-06-21 20:10:00|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|1
1624306240000|2021-06-21 20:10:40|||||||||1
1624306250000|2021-06-21 20:10:50|||||||||1
1624306270000|2021-06-21 20:11:10|||||||||8
1624306290000|2021-06-21 20:11:30|||||||||1
1624306300000|2021-06-21 20:11:40|41852.6|41832.6|41849.8|41829.8|41852.6|41832.6|41849.8|41829.8|15
1624306310000|2021-06-21 20:11:50|||||||||1
1624306330000|2021-06-21 20:12:10|41847.6|41827.6|41849.8|41829.8|41849.8|41829.8|41847.6|41827.6|0
1624306340000|2021-06-21 20:12:20|41847.6|41827.6|41849.8|41829.8|41849.8|41829.8|41847.6|41827.6|0
1624306350000|2021-06-21 20:12:30|41847.6|41827.6|41847.6|41827.6|41849.8|41829.8|41847.6|41827.6|0
1624306370000|2021-06-21 20:12:50|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|0
1624306380000|2021-06-21 20:13:00|41847.6|41827.6|41847.6|41827.6|41849.8|41829.8|41847.6|41827.6|1
1624306390000|2021-06-21 20:13:10|41849.8|41829.8|41847.6|41827.6|41849.8|41829.8|41847.6|41827.6|1
1624306400000|2021-06-21 20:13:20|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41847.6|41827.6|1
1624306410000|2021-06-21 20:13:30|41847.6|41827.6|41847.6|41827.6|41849.8|41829.8|41847.6|41827.6|1
1624306420000|2021-06-21 20:13:40|41849.8|41829.8|41847.6|41827.6|41849.8|41829.8|41847.6|41827.6|0
1624306430000|2021-06-21 20:13:50|||||||||1
1624306520000|2021-06-21 20:15:20|||||||||1
1624306560000|2021-06-21 20:16:00|||||||||1
1624306580000|2021-06-21 20:16:20|||||||||1
1624306620000|2021-06-21 20:17:00|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|0
1624306630000|2021-06-21 20:17:10|41837.8|41817.8|41832.8|41812.8|41837.8|41817.8|41832.8|41812.8|8
1624306750000|2021-06-21 20:19:10|||||||||1
1624306780000|2021-06-21 20:19:40|||||||||1
1624306790000|2021-06-21 20:19:50|41832.3|41812.3|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|3
1624306800000|2021-06-21 20:20:00|||||||||2
1624306830000|2021-06-21 20:20:30|||||||||2
1624306920000|2021-06-21 20:22:00|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|0
1624306940000|2021-06-21 20:22:20|41825.3|41805.3|41827.6|41807.6|41827.6|41807.6|41825.3|41805.3|0
1624306950000|2021-06-21 20:22:30|41825.3|41805.3|41823.1|41803.1|41825.3|41805.3|41823.1|41803.1|1
1624307000000|2021-06-21 20:23:20|41825.3|41805.3|41823.1|41803.1|41825.3|41805.3|41823.1|41803.1|0
1624307010000|2021-06-21 20:23:30|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|2
1624307020000|2021-06-21 20:23:40|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|1
1624307030000|2021-06-21 20:23:50|41825.3|41805.3|41823.1|41803.1|41825.3|41805.3|41823.1|41803.1|0
1624307040000|2021-06-21 20:24:00|41825.3|41805.3|41823.1|41803.1|41825.3|41805.3|41823.1|41803.1|0
1624307070000|2021-06-21 20:24:30|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|0
1624307080000|2021-06-21 20:24:40|41825.6|41805.6|41827.8|41807.8|41827.8|41807.8|41825.3|41805.3|7
1624307160000|2021-06-21 20:26:00|41827.3|41807.3|41822.8|41802.8|41827.3|41807.3|41822.8|41802.8|2
1624307170000|2021-06-21 20:26:10|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|2
1624307180000|2021-06-21 20:26:20|41825.1|41805.1|41827.6|41807.6|41827.6|41807.6|41825.1|41805.1|1
1624307220000|2021-06-21 20:27:00|41825.3|41805.3|41825.6|41805.6|41825.6|41805.6|41825.3|41805.3|0
1624307230000|2021-06-21 20:27:10|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|0
1624307240000|2021-06-21 20:27:20|||||||||1
1624307250000|2021-06-21 20:27:30|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624307260000|2021-06-21 20:27:40|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|2
1624307270000|2021-06-21 20:27:50|41825.1|41805.1|41822.8|41802.8|41825.1|41805.1|41822.8|41802.8|0
1624307290000|2021-06-21 20:28:10|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1624307300000|2021-06-21 20:28:20|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|0
1624307310000|2021-06-21 20:28:30|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|1
1624307320000|2021-06-21 20:28:40|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1624307330000|2021-06-21 20:28:50|41818.3|41798.3|41818.3|41798.3|41822.8|41802.8|41818.3|41798.3|2
1624307340000|2021-06-21 20:29:00|||||||||3
1624307350000|2021-06-21 20:29:10|41816.1|41796.1|41815.3|41795.3|41816.1|41796.1|41815.3|41795.3|1
1624307360000|2021-06-21 20:29:20|41813.1|41793.1|41808.1|41788.1|41813.1|41793.1|41808.1|41788.1|6
1624307370000|2021-06-21 20:29:30|41805.8|41785.8|41805.6|41785.6|41805.8|41785.8|41805.6|41785.6|3
1624307380000|2021-06-21 20:29:40|41807.8|41787.8|41817.3|41797.3|41817.3|41797.3|41805.6|41785.6|17
1624307400000|2021-06-21 20:30:00|41819.6|41799.6|41818.1|41798.1|41819.6|41799.6|41817.8|41797.8|1
1624307410000|2021-06-21 20:30:10|41817.8|41797.8|41818.1|41798.1|41818.1|41798.1|41817.8|41797.8|0
1624307420000|2021-06-21 20:30:20|41817.8|41797.8|41817.8|41797.8|41818.1|41798.1|41817.8|41797.8|0
1624307430000|2021-06-21 20:30:30|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|3
1624307440000|2021-06-21 20:30:40|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|0
1624307450000|2021-06-21 20:30:50|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|0
1624307460000|2021-06-21 20:31:00|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|2
1624307510000|2021-06-21 20:31:50|41820.6|41800.6|41820.6|41800.6|41822.8|41802.8|41820.6|41800.6|1
1624307520000|2021-06-21 20:32:00|41822.8|41802.8|41828.1|41808.1|41828.1|41808.1|41822.8|41802.8|9
1624307530000|2021-06-21 20:32:10|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|0
1624307540000|2021-06-21 20:32:20|41837.1|41817.1|41842.6|41822.6|41842.6|41822.6|41837.1|41817.1|2
1624307600000|2021-06-21 20:33:20|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|5
1624307610000|2021-06-21 20:33:30|41838.1|41818.1|41840.3|41820.3|41840.3|41820.3|41838.1|41818.1|0
1624307620000|2021-06-21 20:33:40|41838.1|41818.1|41840.3|41820.3|41840.3|41820.3|41838.1|41818.1|0
1624307630000|2021-06-21 20:33:50|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1624307640000|2021-06-21 20:34:00|41840.3|41820.3|41838.1|41818.1|41840.3|41820.3|41838.1|41818.1|0
1624307650000|2021-06-21 20:34:10|||||||||3
1624307660000|2021-06-21 20:34:20|||||||||1
1624307700000|2021-06-21 20:35:00|41835.8|41815.8|41838.1|41818.1|41838.1|41818.1|41835.8|41815.8|13
1624307710000|2021-06-21 20:35:10|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|0
1624307790000|2021-06-21 20:36:30|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|43
1624307800000|2021-06-21 20:36:40|||||||||4
1624307830000|2021-06-21 20:37:10|||||||||1
1624307880000|2021-06-21 20:38:00|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|10
1624307890000|2021-06-21 20:38:10|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|1
1624307910000|2021-06-21 20:38:30|41838.3|41818.3|41836.1|41816.1|41838.3|41818.3|41836.1|41816.1|2
1624307920000|2021-06-21 20:38:40|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|0
1624307950000|2021-06-21 20:39:10|41838.1|41818.1|41835.8|41815.8|41838.1|41818.1|41835.8|41815.8|14
1624307960000|2021-06-21 20:39:20|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|1
1624307980000|2021-06-21 20:39:40|41835.6|41815.6|41835.6|41815.6|41837.8|41817.8|41835.6|41815.6|0
1624307990000|2021-06-21 20:39:50|41837.8|41817.8|41835.6|41815.6|41837.8|41817.8|41833.1|41813.1|2
1624308000000|2021-06-21 20:40:00|41837.8|41817.8|41838.1|41818.1|41838.1|41818.1|41835.6|41815.6|1
1624308010000|2021-06-21 20:40:10|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|1
1624308070000|2021-06-21 20:41:10|41838.6|41818.6|41836.1|41816.1|41838.6|41818.6|41836.1|41816.1|3
1624308130000|2021-06-21 20:42:10|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|1
1624308180000|2021-06-21 20:43:00|41833.6|41813.6|41836.1|41816.1|41836.1|41816.1|41833.6|41813.6|0
1624308210000|2021-06-21 20:43:30|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|0
1624308220000|2021-06-21 20:43:40|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|4
1624308300000|2021-06-21 20:45:00|41842.8|41822.8|41840.6|41820.6|41857.6|41837.6|41840.6|41820.6|31
1624308310000|2021-06-21 20:45:10|41843.1|41823.1|41840.8|41820.8|41843.1|41823.1|41840.8|41820.8|1
1624308320000|2021-06-21 20:45:20|41845.3|41825.3|41847.6|41827.6|41847.6|41827.6|41843.1|41823.1|0
1624308330000|2021-06-21 20:45:30|41845.3|41825.3|41843.1|41823.1|41845.3|41825.3|41843.1|41823.1|0
1624308370000|2021-06-21 20:46:10|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|2
1624308400000|2021-06-21 20:46:40|41845.8|41825.8|41848.3|41828.3|41848.3|41828.3|41845.8|41825.8|8
1624308430000|2021-06-21 20:47:10|41853.1|41833.1|41853.1|41833.1|41857.6|41837.6|41853.1|41833.1|6
1624308470000|2021-06-21 20:47:50|||||||||1
1624308500000|2021-06-21 20:48:20|41850.8|41830.8|41850.6|41830.6|41850.8|41830.8|41850.6|41830.6|2
1624308510000|2021-06-21 20:48:30|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|0
1624308520000|2021-06-21 20:48:40|41850.6|41830.6|41850.3|41830.3|41850.6|41830.6|41850.3|41830.3|1
1624308540000|2021-06-21 20:49:00|41850.1|41830.1|41847.6|41827.6|41850.1|41830.1|41847.6|41827.6|1
1624308550000|2021-06-21 20:49:10|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|4
1624308580000|2021-06-21 20:49:40|41848.3|41828.3|41850.6|41830.6|41850.6|41830.6|41848.3|41828.3|0
1624308600000|2021-06-21 20:50:00|||||||||7
1624308620000|2021-06-21 20:50:20|41852.8|41832.8|41850.6|41830.6|41852.8|41832.8|41850.6|41830.6|3
1624308640000|2021-06-21 20:50:40|41852.8|41832.8|41852.8|41832.8|41852.8|41832.8|41852.8|41832.8|1
1624308650000|2021-06-21 20:50:50|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|0
1624308660000|2021-06-21 20:51:00|41850.3|41830.3|41850.1|41830.1|41850.3|41830.3|41850.1|41830.1|3
1624308680000|2021-06-21 20:51:20|||||||||2
1624308690000|2021-06-21 20:51:30|41852.3|41832.3|41854.6|41834.6|41854.6|41834.6|41852.3|41832.3|0
1624308830000|2021-06-21 20:53:50|41856.9|41836.9|41854.6|41834.6|41856.9|41836.9|41854.6|41834.6|2
1624308840000|2021-06-21 20:54:00|||||||||1
1624308850000|2021-06-21 20:54:10|41852.3|41832.3|41847.3|41827.3|41852.3|41832.3|41847.3|41827.3|5
1624308860000|2021-06-21 20:54:20|||||||||2
1624308900000|2021-06-21 20:55:00|41845.1|41825.1|41837.3|41817.3|41845.1|41825.1|41837.1|41817.1|9
1624308910000|2021-06-21 20:55:10|41837.1|41817.1|41837.3|41817.3|41837.3|41817.3|41837.1|41817.1|0
1624308920000|2021-06-21 20:55:20|41837.1|41817.1|41834.8|41814.8|41837.1|41817.1|41834.6|41814.6|1
1624308930000|2021-06-21 20:55:30|41834.6|41814.6|41834.8|41814.8|41834.8|41814.8|41834.6|41814.6|0
1624308940000|2021-06-21 20:55:40|41834.6|41814.6|41834.6|41814.6|41834.8|41814.8|41834.6|41814.6|1
1624308950000|2021-06-21 20:55:50|41834.8|41814.8|41827.1|41807.1|41834.8|41814.8|41827.1|41807.1|5
1624308960000|2021-06-21 20:56:00|41826.9|41806.9|41824.6|41804.6|41827.1|41807.1|41824.6|41804.6|1
1624308990000|2021-06-21 20:56:30|41822.3|41802.3|41819.8|41799.8|41822.3|41802.3|41819.8|41799.8|10
1624309010000|2021-06-21 20:56:50|41817.6|41797.6|41817.6|41797.6|41819.8|41799.8|41817.6|41797.6|6
1624309020000|2021-06-21 20:57:00|41819.8|41799.8|41817.8|41797.8|41822.1|41802.1|41817.8|41797.8|1
1624309030000|2021-06-21 20:57:10|41822.3|41802.3|41817.3|41797.3|41822.3|41802.3|41817.3|41797.3|0
1624309050000|2021-06-21 20:57:30|41815.1|41795.1|41815.1|41795.1|41817.3|41797.3|41815.1|41795.1|0
1624309060000|2021-06-21 20:57:40|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|4
1624309070000|2021-06-21 20:57:50|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|13
1624309080000|2021-06-21 20:58:00|41812.3|41792.3|41810.1|41790.1|41812.3|41792.3|41810.1|41790.1|8
1624309100000|2021-06-21 20:58:20|||||||||1
1624309120000|2021-06-21 20:58:40|41807.8|41787.8|41798.3|41778.3|41807.8|41787.8|41798.3|41778.3|14
1624309130000|2021-06-21 20:58:50|41796.1|41776.1|41795.6|41775.6|41798.1|41778.1|41795.6|41775.6|6
1624309140000|2021-06-21 20:59:00|||||||||3
1624309150000|2021-06-21 20:59:10|41797.8|41777.8|41797.8|41777.8|41798.1|41778.1|41797.8|41777.8|5
1624309160000|2021-06-21 20:59:20|||||||||1
1624309170000|2021-06-21 20:59:30|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|3
1624309180000|2021-06-21 20:59:40|41800.3|41780.3|41800.3|41780.3|41802.6|41782.6|41800.3|41780.3|0
1624309190000|2021-06-21 20:59:50|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|41800.3|41780.3|1
1624312800000|2021-06-21 22:00:00|41776.7|41756.7|41815.1|41795.1|41815.1|41795.1|41776.7|41756.7|1
1624312810000|2021-06-21 22:00:10|41812.8|41792.8|41818.1|41798.1|41818.1|41798.1|41812.8|41792.8|10
1624312820000|2021-06-21 22:00:20|41829.6|41809.6|41845.3|41825.3|41845.6|41825.6|41829.6|41809.6|18
1624312830000|2021-06-21 22:00:30|41845.1|41825.1|41845.1|41825.1|41847.4|41827.4|41840.1|41820.1|10
1624312840000|2021-06-21 22:00:40|41847.4|41827.4|41850.3|41830.3|41850.3|41830.3|41847.4|41827.4|8
1624312850000|2021-06-21 22:00:50|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|3
1624312860000|2021-06-21 22:01:00|41845.6|41825.6|41843.1|41823.1|41848.1|41828.1|41843.1|41823.1|2
1624312870000|2021-06-21 22:01:10|41845.3|41825.3|41842.8|41822.8|41845.3|41825.3|41842.8|41822.8|1
1624312890000|2021-06-21 22:01:30|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|1
1624312910000|2021-06-21 22:01:50|41845.6|41825.6|41842.8|41822.8|41845.6|41825.6|41842.8|41822.8|4
1624312930000|2021-06-21 22:02:10|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|0
1624312940000|2021-06-21 22:02:20|41832.8|41812.8|41828.1|41808.1|41832.8|41812.8|41828.1|41808.1|4
1624312950000|2021-06-21 22:02:30|41825.6|41805.6|41827.6|41807.6|41827.8|41807.8|41825.3|41805.3|7
1624312960000|2021-06-21 22:02:40|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.6|41807.6|2
1624312970000|2021-06-21 22:02:50|41823.3|41803.3|41823.1|41803.1|41823.3|41803.3|41822.8|41802.8|3
1624312980000|2021-06-21 22:03:00|41825.3|41805.3|41825.6|41805.6|41825.6|41805.6|41825.3|41805.3|1
1624312990000|2021-06-21 22:03:10|41825.3|41805.3|41825.6|41805.6|41825.6|41805.6|41825.3|41805.3|1
1624313000000|2021-06-21 22:03:20|41820.6|41800.6|41820.6|41800.6|41823.1|41803.1|41820.6|41800.6|2
1624313010000|2021-06-21 22:03:30|41822.8|41802.8|41818.3|41798.3|41822.8|41802.8|41818.3|41798.3|6
1624313020000|2021-06-21 22:03:40|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624313040000|2021-06-21 22:04:00|||||||||2
1624313050000|2021-06-21 22:04:10|41818.3|41798.3|41820.6|41800.6|41820.6|41800.6|41818.3|41798.3|6
1624313060000|2021-06-21 22:04:20|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|2
1624313090000|2021-06-21 22:04:50|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|1
1624313100000|2021-06-21 22:05:00|||||||||1
1624313110000|2021-06-21 22:05:10|41815.8|41795.8|41816.1|41796.1|41816.1|41796.1|41815.8|41795.8|2
1624313120000|2021-06-21 22:05:20|||||||||1
1624313130000|2021-06-21 22:05:30|41816.3|41796.3|41818.3|41798.3|41818.6|41798.6|41816.1|41796.1|1
1624313140000|2021-06-21 22:05:40|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|0
1624313150000|2021-06-21 22:05:50|||||||||1
1624313160000|2021-06-21 22:06:00|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|2
1624313170000|2021-06-21 22:06:10|41822.8|41802.8|41825.3|41805.3|41825.3|41805.3|41822.8|41802.8|0
1624313190000|2021-06-21 22:06:30|41827.6|41807.6|41832.6|41812.6|41832.6|41812.6|41827.6|41807.6|6
1624313200000|2021-06-21 22:06:40|41832.8|41812.8|41835.3|41815.3|41835.3|41815.3|41832.8|41812.8|7
1624313210000|2021-06-21 22:06:50|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|1
1624313230000|2021-06-21 22:07:10|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1624313240000|2021-06-21 22:07:20|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|0
1624313260000|2021-06-21 22:07:40|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1624313310000|2021-06-21 22:08:30|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|0
1624313320000|2021-06-21 22:08:40|||||||||2
1624313330000|2021-06-21 22:08:50|||||||||3
1624313340000|2021-06-21 22:09:00|41835.1|41815.1|41832.6|41812.6|41835.1|41815.1|41832.6|41812.6|2
1624313380000|2021-06-21 22:09:40|41832.8|41812.8|41832.6|41812.6|41832.8|41812.8|41832.6|41812.6|0
1624313390000|2021-06-21 22:09:50|41832.8|41812.8|41832.6|41812.6|41835.1|41815.1|41832.4|41812.4|2
1624313400000|2021-06-21 22:10:00|41828.1|41808.1|41830.3|41810.3|41830.3|41810.3|41828.1|41808.1|0
1624313410000|2021-06-21 22:10:10|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|0
1624313420000|2021-06-21 22:10:20|41830.3|41810.3|41832.6|41812.6|41832.6|41812.6|41830.3|41810.3|0
1624313440000|2021-06-21 22:10:40|41832.8|41812.8|41832.6|41812.6|41832.8|41812.8|41830.3|41810.3|1
1624313490000|2021-06-21 22:11:30|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1624313520000|2021-06-21 22:12:00|||||||||1
1624313530000|2021-06-21 22:12:10|41835.1|41815.1|41832.9|41812.9|41835.1|41815.1|41832.9|41812.9|7
1624313540000|2021-06-21 22:12:20|41835.4|41815.4|41835.1|41815.1|41835.4|41815.4|41835.1|41815.1|1
1624313550000|2021-06-21 22:12:30|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|1
1624313580000|2021-06-21 22:13:00|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1624313630000|2021-06-21 22:13:50|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|1
1624313640000|2021-06-21 22:14:00|41835.1|41815.1|41832.9|41812.9|41835.1|41815.1|41832.9|41812.9|1
1624313750000|2021-06-21 22:15:50|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|0
1624313760000|2021-06-21 22:16:00|||||||||1
1624313770000|2021-06-21 22:16:10|41835.4|41815.4|41833.1|41813.1|41835.4|41815.4|41833.1|41813.1|0
1624313910000|2021-06-21 22:18:30|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1624313940000|2021-06-21 22:19:00|41830.6|41810.6|41830.6|41810.6|41830.6|41810.6|41830.6|41810.6|1
1624313950000|2021-06-21 22:19:10|41830.4|41810.4|41830.1|41810.1|41830.4|41810.4|41830.1|41810.1|4
1624313960000|2021-06-21 22:19:20|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|2
1624314010000|2021-06-21 22:20:10|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|1
1624314060000|2021-06-21 22:21:00|41820.1|41800.1|41817.9|41797.9|41820.1|41800.1|41817.9|41797.9|0
1624314080000|2021-06-21 22:21:20|||||||||1
1624314140000|2021-06-21 22:22:20|||||||||1
1624314150000|2021-06-21 22:22:30|||||||||2
1624314190000|2021-06-21 22:23:10|41820.1|41800.1|41822.9|41802.9|41822.9|41802.9|41820.1|41800.1|4
1624314200000|2021-06-21 22:23:20|41823.1|41803.1|41822.9|41802.9|41823.1|41803.1|41822.9|41802.9|1
1624314240000|2021-06-21 22:24:00|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|2
1624314320000|2021-06-21 22:25:20|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1624314330000|2021-06-21 22:25:30|41820.6|41800.6|41822.9|41802.9|41822.9|41802.9|41820.6|41800.6|1
1624314340000|2021-06-21 22:25:40|41820.6|41800.6|41822.9|41802.9|41822.9|41802.9|41820.6|41800.6|0
1624314360000|2021-06-21 22:26:00|41820.4|41800.4|41822.9|41802.9|41822.9|41802.9|41820.4|41800.4|4
1624314370000|2021-06-21 22:26:10|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1624314390000|2021-06-21 22:26:30|41818.3|41798.3|41818.1|41798.1|41818.3|41798.3|41818.1|41798.1|2
1624314400000|2021-06-21 22:26:40|41815.8|41795.8|41818.1|41798.1|41818.1|41798.1|41815.8|41795.8|0
1624314410000|2021-06-21 22:26:50|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|0
1624314420000|2021-06-21 22:27:00|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41815.8|41795.8|0
1624314430000|2021-06-21 22:27:10|41815.8|41795.8|41815.8|41795.8|41818.1|41798.1|41815.8|41795.8|0
1624314440000|2021-06-21 22:27:20|41818.1|41798.1|41815.8|41795.8|41818.1|41798.1|41815.8|41795.8|0
1624314450000|2021-06-21 22:27:30|41818.1|41798.1|41815.8|41795.8|41818.1|41798.1|41815.8|41795.8|0
1624314460000|2021-06-21 22:27:40|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41815.8|41795.8|0
1624314470000|2021-06-21 22:27:50|41815.8|41795.8|41815.8|41795.8|41818.1|41798.1|41815.8|41795.8|0
1624314480000|2021-06-21 22:28:00|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624314520000|2021-06-21 22:28:40|41815.6|41795.6|41817.9|41797.9|41817.9|41797.9|41815.6|41795.6|1
1624314540000|2021-06-21 22:29:00|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|1
1624314600000|2021-06-21 22:30:00|41817.9|41797.9|41820.4|41800.4|41822.6|41802.6|41817.9|41797.9|4
1624314610000|2021-06-21 22:30:10|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624314620000|2021-06-21 22:30:20|41817.9|41797.9|41818.1|41798.1|41818.1|41798.1|41817.9|41797.9|0
1624314630000|2021-06-21 22:30:30|41817.9|41797.9|41818.1|41798.1|41818.1|41798.1|41817.9|41797.9|0
1624314640000|2021-06-21 22:30:40|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|0
1624314660000|2021-06-21 22:31:00|||||||||1
1624314690000|2021-06-21 22:31:30|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|5
1624314710000|2021-06-21 22:31:50|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|0
1624314770000|2021-06-21 22:32:50|||||||||1
1624314780000|2021-06-21 22:33:00|41813.1|41793.1|41808.1|41788.1|41813.1|41793.1|41808.1|41788.1|4
1624314790000|2021-06-21 22:33:10|||||||||1
1624314800000|2021-06-21 22:33:20|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|4
1624314830000|2021-06-21 22:33:50|41805.6|41785.6|41807.9|41787.9|41807.9|41787.9|41805.6|41785.6|0
1624314840000|2021-06-21 22:34:00|41808.1|41788.1|41805.6|41785.6|41808.1|41788.1|41803.6|41783.6|1
1624314860000|2021-06-21 22:34:20|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|41803.3|41783.3|0
1624314870000|2021-06-21 22:34:30|41803.6|41783.6|41805.8|41785.8|41808.1|41788.1|41803.6|41783.6|1
1624314890000|2021-06-21 22:34:50|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|3
1624314900000|2021-06-21 22:35:00|41807.9|41787.9|41808.1|41788.1|41808.1|41788.1|41807.9|41787.9|2
1624314950000|2021-06-21 22:35:50|||||||||1
1624314970000|2021-06-21 22:36:10|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|1
1624314990000|2021-06-21 22:36:30|41805.6|41785.6|41803.1|41783.1|41807.9|41787.9|41803.1|41783.1|2
1624315000000|2021-06-21 22:36:40|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|3
1624315050000|2021-06-21 22:37:30|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|1
1624315080000|2021-06-21 22:38:00|||||||||1
1624315090000|2021-06-21 22:38:10|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|6
1624315140000|2021-06-21 22:39:00|||||||||3
1624315180000|2021-06-21 22:39:40|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|7
1624315190000|2021-06-21 22:39:50|||||||||1
1624315200000|2021-06-21 22:40:00|41800.6|41780.6|41802.9|41782.9|41802.9|41782.9|41800.6|41780.6|0
1624315240000|2021-06-21 22:40:40|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|0
1624315260000|2021-06-21 22:41:00|41805.4|41785.4|41803.1|41783.1|41805.4|41785.4|41803.1|41783.1|1
1624315270000|2021-06-21 22:41:10|41805.4|41785.4|41805.6|41785.6|41805.6|41785.6|41805.4|41785.4|2
1624315280000|2021-06-21 22:41:20|||||||||1
1624315290000|2021-06-21 22:41:30|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|6
1624315300000|2021-06-21 22:41:40|41812.9|41792.9|41815.1|41795.1|41815.1|41795.1|41812.9|41792.9|2
1624315350000|2021-06-21 22:42:30|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|0
1624315370000|2021-06-21 22:42:50|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|1
1624315430000|2021-06-21 22:43:50|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|1
1624315440000|2021-06-21 22:44:00|41817.9|41797.9|41817.9|41797.9|41820.1|41800.1|41817.9|41797.9|1
1624315460000|2021-06-21 22:44:20|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|0
1624315500000|2021-06-21 22:45:00|41820.4|41800.4|41823.3|41803.3|41823.3|41803.3|41820.1|41800.1|11
1624315510000|2021-06-21 22:45:10|41827.9|41807.9|41830.1|41810.1|41830.1|41810.1|41827.9|41807.9|0
1624315560000|2021-06-21 22:46:00|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|1
1624315570000|2021-06-21 22:46:10|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|1
1624315580000|2021-06-21 22:46:20|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|1
1624315590000|2021-06-21 22:46:30|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|1
1624315600000|2021-06-21 22:46:40|||||||||1
1624315620000|2021-06-21 22:47:00|41827.9|41807.9|41825.4|41805.4|41827.9|41807.9|41825.4|41805.4|3
1624315630000|2021-06-21 22:47:10|41823.1|41803.1|41823.1|41803.1|41825.4|41805.4|41823.1|41803.1|0
1624315680000|2021-06-21 22:48:00|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|0
1624315710000|2021-06-21 22:48:30|41823.1|41803.1|41825.4|41805.4|41825.4|41805.4|41823.1|41803.1|0
1624315740000|2021-06-21 22:49:00|41823.1|41803.1|41827.9|41807.9|41827.9|41807.9|41823.1|41803.1|2
1624315760000|2021-06-21 22:49:20|41827.6|41807.6|41825.4|41805.4|41827.6|41807.6|41825.4|41805.4|0
1624315820000|2021-06-21 22:50:20|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|9
1624315830000|2021-06-21 22:50:30|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1624315870000|2021-06-21 22:51:10|41820.4|41800.4|41818.1|41798.1|41820.4|41800.4|41818.1|41798.1|2
1624315910000|2021-06-21 22:51:50|41815.8|41795.8|41810.6|41790.6|41815.8|41795.8|41808.3|41788.3|4
1624315950000|2021-06-21 22:52:30|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1624315960000|2021-06-21 22:52:40|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41805.8|41785.8|4
1624316000000|2021-06-21 22:53:20|41810.4|41790.4|41810.1|41790.1|41810.4|41790.4|41810.1|41790.1|0
1624316010000|2021-06-21 22:53:30|41807.9|41787.9|41812.6|41792.6|41812.6|41792.6|41807.9|41787.9|2
1624316040000|2021-06-21 22:54:00|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|2
1624316060000|2021-06-21 22:54:20|41812.6|41792.6|41810.4|41790.4|41812.6|41792.6|41810.4|41790.4|0
1624316070000|2021-06-21 22:54:30|41812.6|41792.6|41812.9|41792.9|41812.9|41792.9|41810.4|41790.4|0
1624316090000|2021-06-21 22:54:50|||||||||1
1624316100000|2021-06-21 22:55:00|41815.4|41795.4|41812.9|41792.9|41815.4|41795.4|41812.9|41792.9|0
1624316120000|2021-06-21 22:55:20|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|0
1624316130000|2021-06-21 22:55:30|41813.1|41793.1|41812.9|41792.9|41813.1|41793.1|41812.9|41792.9|0
1624316170000|2021-06-21 22:56:10|41815.1|41795.1|41812.9|41792.9|41815.1|41795.1|41812.9|41792.9|0
1624316190000|2021-06-21 22:56:30|||||||||3
1624316280000|2021-06-21 22:58:00|41810.6|41790.6|41812.9|41792.9|41812.9|41792.9|41810.6|41790.6|1
1624316290000|2021-06-21 22:58:10|41815.8|41795.8|41818.1|41798.1|41818.1|41798.1|41815.8|41795.8|4
1624316330000|2021-06-21 22:58:50|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|2
1624316340000|2021-06-21 22:59:00|||||||||1
1624316350000|2021-06-21 22:59:10|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1624316360000|2021-06-21 22:59:20|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624316400000|2021-06-21 23:00:00|41818.3|41798.3|41818.1|41798.1|41818.3|41798.3|41818.1|41798.1|2
1624316460000|2021-06-21 23:01:00|||||||||3
1624316470000|2021-06-21 23:01:10|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|1
1624316570000|2021-06-21 23:02:50|41815.6|41795.6|41812.9|41792.9|41815.6|41795.6|41812.9|41792.9|2
1624316600000|2021-06-21 23:03:20|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|0
1624316630000|2021-06-21 23:03:50|||||||||1
1624316650000|2021-06-21 23:04:10|41808.3|41788.3|41810.6|41790.6|41810.6|41790.6|41808.3|41788.3|0
1624316710000|2021-06-21 23:05:10|||||||||3
1624316830000|2021-06-21 23:07:10|41812.9|41792.9|41813.1|41793.1|41813.1|41793.1|41812.9|41792.9|2
1624316850000|2021-06-21 23:07:30|41812.9|41792.9|41812.9|41792.9|41813.1|41793.1|41812.9|41792.9|0
1624316880000|2021-06-21 23:08:00|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|0
1624316910000|2021-06-21 23:08:30|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41815.1|41795.1|0
1624316940000|2021-06-21 23:09:00|41815.4|41795.4|41815.1|41795.1|41815.4|41795.4|41815.1|41795.1|0
1624316950000|2021-06-21 23:09:10|41817.6|41797.6|41812.9|41792.9|41817.6|41797.6|41812.9|41792.9|1
1624317040000|2021-06-21 23:10:40|41815.4|41795.4|41813.1|41793.1|41815.4|41795.4|41813.1|41793.1|2
1624317050000|2021-06-21 23:10:50|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|0
1624317120000|2021-06-21 23:12:00|||||||||1
1624317190000|2021-06-21 23:13:10|||||||||1
1624317210000|2021-06-21 23:13:30|||||||||1
1624317370000|2021-06-21 23:16:10|||||||||2
1624317480000|2021-06-21 23:18:00|41813.3|41793.3|41817.9|41797.9|41820.1|41800.1|41813.3|41793.3|2
1624317540000|2021-06-21 23:19:00|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|1
1624317560000|2021-06-21 23:19:20|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|1
1624317580000|2021-06-21 23:19:40|41820.1|41800.1|41817.9|41797.9|41820.1|41800.1|41817.9|41797.9|0
1624317590000|2021-06-21 23:19:50|||||||||1
1624317610000|2021-06-21 23:20:10|41820.4|41800.4|41818.1|41798.1|41820.4|41800.4|41818.1|41798.1|1
1624317620000|2021-06-21 23:20:20|41820.4|41800.4|41818.1|41798.1|41820.4|41800.4|41817.9|41797.9|0
1624317630000|2021-06-21 23:20:30|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|0
1624317640000|2021-06-21 23:20:40|41818.1|41798.1|41818.1|41798.1|41820.4|41800.4|41818.1|41798.1|2
1624317650000|2021-06-21 23:20:50|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1624317780000|2021-06-21 23:23:00|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|1
1624317790000|2021-06-21 23:23:10|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1624317810000|2021-06-21 23:23:30|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624317830000|2021-06-21 23:23:50|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41818.1|41798.1|0
1624317850000|2021-06-21 23:24:10|41818.1|41798.1|41820.4|41800.4|41820.6|41800.6|41818.1|41798.1|0
1624317860000|2021-06-21 23:24:20|41820.6|41800.6|41820.4|41800.4|41820.6|41800.6|41818.1|41798.1|1
1624317890000|2021-06-21 23:24:50|41818.1|41798.1|41820.6|41800.6|41820.6|41800.6|41818.1|41798.1|0
1624317900000|2021-06-21 23:25:00|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|0
1624317920000|2021-06-21 23:25:20|41820.6|41800.6|41820.6|41800.6|41822.9|41802.9|41820.6|41800.6|0
1624317930000|2021-06-21 23:25:30|41822.9|41802.9|41820.6|41800.6|41822.9|41802.9|41820.6|41800.6|0
1624317940000|2021-06-21 23:25:40|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|0
1624317950000|2021-06-21 23:25:50|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1624317960000|2021-06-21 23:26:00|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|41820.6|41800.6|0
1624317970000|2021-06-21 23:26:10|||||||||5
1624317990000|2021-06-21 23:26:30|41825.1|41805.1|41822.9|41802.9|41825.1|41805.1|41822.9|41802.9|1
1624318000000|2021-06-21 23:26:40|41825.1|41805.1|41822.9|41802.9|41825.1|41805.1|41822.9|41802.9|0
1624318020000|2021-06-21 23:27:00|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|41822.9|41802.9|0
1624318030000|2021-06-21 23:27:10|41822.9|41802.9|41825.6|41805.6|41825.6|41805.6|41822.9|41802.9|5
1624318080000|2021-06-21 23:28:00|||||||||2
1624318100000|2021-06-21 23:28:20|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|0
1624318110000|2021-06-21 23:28:30|41827.9|41807.9|41825.6|41805.6|41828.1|41808.1|41825.6|41805.6|0
1624318120000|2021-06-21 23:28:40|41825.8|41805.8|41828.1|41808.1|41828.1|41808.1|41825.6|41805.6|2
1624318130000|2021-06-21 23:28:50|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624318150000|2021-06-21 23:29:10|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|2
1624318160000|2021-06-21 23:29:20|41825.6|41805.6|41825.8|41805.8|41825.8|41805.8|41825.6|41805.6|2
1624318170000|2021-06-21 23:29:30|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|4
1624318180000|2021-06-21 23:29:40|41830.6|41810.6|41830.8|41810.8|41830.8|41810.8|41830.6|41810.6|7
1624318190000|2021-06-21 23:29:50|41830.6|41810.6|41833.3|41813.3|41833.3|41813.3|41830.6|41810.6|5
1624318200000|2021-06-21 23:30:00|41833.1|41813.1|41830.6|41810.6|41833.3|41813.3|41830.6|41810.6|6
1624318210000|2021-06-21 23:30:10|41832.9|41812.9|41830.6|41810.6|41832.9|41812.9|41830.6|41810.6|2
1624318230000|2021-06-21 23:30:30|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|3
1624318270000|2021-06-21 23:31:10|41825.8|41805.8|41823.3|41803.3|41825.8|41805.8|41823.3|41803.3|2
1624318290000|2021-06-21 23:31:30|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41820.8|41800.8|0
1624318300000|2021-06-21 23:31:40|41820.8|41800.8|41823.1|41803.1|41823.1|41803.1|41820.8|41800.8|0
1624318320000|2021-06-21 23:32:00|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|0
1624318330000|2021-06-21 23:32:10|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41820.8|41800.8|0
1624318340000|2021-06-21 23:32:20|41820.8|41800.8|41820.8|41800.8|41823.1|41803.1|41820.8|41800.8|0
1624318350000|2021-06-21 23:32:30|41823.1|41803.1|41803.1|41783.1|41823.1|41803.1|41803.1|41783.1|3
1624318360000|2021-06-21 23:32:40|41802.9|41782.9|41807.9|41787.9|41807.9|41787.9|41802.9|41782.9|1
1624318370000|2021-06-21 23:32:50|41805.6|41785.6|41807.9|41787.9|41807.9|41787.9|41805.6|41785.6|1
1624318380000|2021-06-21 23:33:00|41815.4|41795.4|41817.6|41797.6|41817.6|41797.6|41815.4|41795.4|3
1624318390000|2021-06-21 23:33:10|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|0
1624318410000|2021-06-21 23:33:30|41817.6|41797.6|41820.1|41800.1|41820.1|41800.1|41817.6|41797.6|0
1624318420000|2021-06-21 23:33:40|41817.9|41797.9|41820.1|41800.1|41820.1|41800.1|41817.9|41797.9|0
1624318430000|2021-06-21 23:33:50|41817.9|41797.9|41817.6|41797.6|41820.1|41800.1|41817.6|41797.6|3
1624318440000|2021-06-21 23:34:00|41815.4|41795.4|41815.4|41795.4|41817.6|41797.6|41815.4|41795.4|0
1624318450000|2021-06-21 23:34:10|41817.6|41797.6|41815.1|41795.1|41817.6|41797.6|41815.1|41795.1|0
1624318470000|2021-06-21 23:34:30|||||||||1
1624318560000|2021-06-21 23:36:00|41817.9|41797.9|41820.1|41800.1|41820.1|41800.1|41817.9|41797.9|4
1624318570000|2021-06-21 23:36:10|41817.9|41797.9|41818.1|41798.1|41822.9|41802.9|41817.9|41797.9|2
1624318580000|2021-06-21 23:36:20|41822.9|41802.9|41818.1|41798.1|41822.9|41802.9|41818.1|41798.1|1
1624318610000|2021-06-21 23:36:50|41817.9|41797.9|41818.1|41798.1|41818.1|41798.1|41817.9|41797.9|0
1624318620000|2021-06-21 23:37:00|41822.6|41802.6|41822.9|41802.9|41822.9|41802.9|41820.4|41800.4|2
1624318630000|2021-06-21 23:37:10|41818.1|41798.1|41820.4|41800.4|41820.4|41800.4|41818.1|41798.1|0
1624318640000|2021-06-21 23:37:20|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624318650000|2021-06-21 23:37:30|41820.4|41800.4|41817.9|41797.9|41820.4|41800.4|41815.6|41795.6|2
1624318660000|2021-06-21 23:37:40|41815.6|41795.6|41817.9|41797.9|41817.9|41797.9|41815.6|41795.6|0
1624318670000|2021-06-21 23:37:50|41815.6|41795.6|41817.9|41797.9|41817.9|41797.9|41815.6|41795.6|0
1624318710000|2021-06-21 23:38:30|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41813.1|41793.1|1
1624318720000|2021-06-21 23:38:40|41813.1|41793.1|41815.4|41795.4|41815.4|41795.4|41813.1|41793.1|0
1624318730000|2021-06-21 23:38:50|41813.1|41793.1|41815.4|41795.4|41815.4|41795.4|41813.1|41793.1|0
1624318740000|2021-06-21 23:39:00|41813.1|41793.1|41815.4|41795.4|41815.4|41795.4|41813.1|41793.1|0
1624318760000|2021-06-21 23:39:20|41815.6|41795.6|41820.4|41800.4|41820.4|41800.4|41815.6|41795.6|0
1624318780000|2021-06-21 23:39:40|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1624318790000|2021-06-21 23:39:50|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1624318800000|2021-06-21 23:40:00|41822.6|41802.6|41820.4|41800.4|41822.9|41802.9|41820.4|41800.4|0
1624318810000|2021-06-21 23:40:10|41820.1|41800.1|41820.4|41800.4|41822.6|41802.6|41817.9|41797.9|3
1624318820000|2021-06-21 23:40:20|41820.6|41800.6|41822.9|41802.9|41822.9|41802.9|41820.6|41800.6|0
1624318840000|2021-06-21 23:40:40|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|1
1624318850000|2021-06-21 23:40:50|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624318870000|2021-06-21 23:41:10|41828.3|41808.3|41832.9|41812.9|41835.1|41815.1|41828.3|41808.3|5
1624318880000|2021-06-21 23:41:20|41830.6|41810.6|41832.9|41812.9|41832.9|41812.9|41830.6|41810.6|0
1624318890000|2021-06-21 23:41:30|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|0
1624318900000|2021-06-21 23:41:40|41832.9|41812.9|41830.6|41810.6|41832.9|41812.9|41830.6|41810.6|0
1624318920000|2021-06-21 23:42:00|41832.9|41812.9|41833.1|41813.1|41833.1|41813.1|41832.9|41812.9|0
1624318930000|2021-06-21 23:42:10|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|0
1624318940000|2021-06-21 23:42:20|41833.1|41813.1|41835.4|41815.4|41835.4|41815.4|41833.1|41813.1|0
1624318950000|2021-06-21 23:42:30|41833.1|41813.1|41835.4|41815.4|41835.4|41815.4|41833.1|41813.1|0
1624318970000|2021-06-21 23:42:50|41832.9|41812.9|41832.9|41812.9|41833.1|41813.1|41832.9|41812.9|3
1624318980000|2021-06-21 23:43:00|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|1
1624318990000|2021-06-21 23:43:10|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1624319000000|2021-06-21 23:43:20|41828.1|41808.1|41830.4|41810.4|41830.4|41810.4|41828.1|41808.1|0
1624319020000|2021-06-21 23:43:40|41828.1|41808.1|41828.1|41808.1|41830.4|41810.4|41828.1|41808.1|0
1624319030000|2021-06-21 23:43:50|41830.4|41810.4|41828.1|41808.1|41830.4|41810.4|41828.1|41808.1|0
1624319050000|2021-06-21 23:44:10|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|0
1624319070000|2021-06-21 23:44:30|||||||||1
1624319080000|2021-06-21 23:44:40|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1624319100000|2021-06-21 23:45:00|41820.6|41800.6|41815.6|41795.6|41820.6|41800.6|41815.6|41795.6|5
1624319130000|2021-06-21 23:45:30|41808.1|41788.1|41805.6|41785.6|41808.1|41788.1|41805.6|41785.6|2
1624319190000|2021-06-21 23:46:30|||||||||5
1624319220000|2021-06-21 23:47:00|41810.4|41790.4|41817.6|41797.6|41817.6|41797.6|41810.4|41790.4|3
1624319230000|2021-06-21 23:47:10|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|0
1624319250000|2021-06-21 23:47:30|41812.9|41792.9|41815.1|41795.1|41815.1|41795.1|41812.9|41792.9|0
1624319260000|2021-06-21 23:47:40|41812.9|41792.9|41810.4|41790.4|41812.9|41792.9|41810.4|41790.4|1
1624319290000|2021-06-21 23:48:10|41808.1|41788.1|41808.1|41788.1|41810.6|41790.6|41808.1|41788.1|4
1624319310000|2021-06-21 23:48:30|41807.9|41787.9|41807.9|41787.9|41810.4|41790.4|41807.9|41787.9|0
1624319320000|2021-06-21 23:48:40|41810.4|41790.4|41812.9|41792.9|41812.9|41792.9|41810.4|41790.4|0
1624319330000|2021-06-21 23:48:50|41810.4|41790.4|41805.4|41785.4|41810.4|41790.4|41805.4|41785.4|4
1624319340000|2021-06-21 23:49:00|41807.9|41787.9|41805.4|41785.4|41807.9|41787.9|41805.4|41785.4|0
1624319360000|2021-06-21 23:49:20|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|2
1624319370000|2021-06-21 23:49:30|41807.9|41787.9|41810.4|41790.4|41810.4|41790.4|41807.6|41787.6|1
1624319380000|2021-06-21 23:49:40|41808.1|41788.1|41810.4|41790.4|41810.4|41790.4|41808.1|41788.1|0
1624319390000|2021-06-21 23:49:50|41808.1|41788.1|41805.4|41785.4|41808.1|41788.1|41805.4|41785.4|1
1624319400000|2021-06-21 23:50:00|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|1
1624319410000|2021-06-21 23:50:10|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|1
1624319420000|2021-06-21 23:50:20|41803.3|41783.3|41803.1|41783.1|41803.3|41783.3|41803.1|41783.1|0
1624319430000|2021-06-21 23:50:30|41805.4|41785.4|41803.1|41783.1|41805.4|41785.4|41803.1|41783.1|0
1624319440000|2021-06-21 23:50:40|41805.4|41785.4|41805.4|41785.4|41805.4|41785.4|41805.4|41785.4|0
1624319450000|2021-06-21 23:50:50|41803.1|41783.1|41805.4|41785.4|41805.4|41785.4|41803.1|41783.1|0
1624319460000|2021-06-21 23:51:00|41803.1|41783.1|41803.1|41783.1|41805.4|41785.4|41803.1|41783.1|0
1624319470000|2021-06-21 23:51:10|41805.4|41785.4|41805.4|41785.4|41805.4|41785.4|41803.1|41783.1|0
1624319480000|2021-06-21 23:51:20|41803.1|41783.1|41807.9|41787.9|41807.9|41787.9|41803.1|41783.1|0
1624319490000|2021-06-21 23:51:30|41803.1|41783.1|41807.9|41787.9|41810.1|41790.1|41803.1|41783.1|0
1624319500000|2021-06-21 23:51:40|41805.6|41785.6|41807.9|41787.9|41807.9|41787.9|41805.6|41785.6|0
1624319510000|2021-06-21 23:51:50|41805.6|41785.6|41807.6|41787.6|41807.6|41787.6|41805.4|41785.4|2
1624319520000|2021-06-21 23:52:00|41805.4|41785.4|41805.4|41785.4|41807.6|41787.6|41803.1|41783.1|1
1624319530000|2021-06-21 23:52:10|41803.1|41783.1|41802.9|41782.9|41807.9|41787.9|41802.9|41782.9|2
1624319540000|2021-06-21 23:52:20|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|2
1624319550000|2021-06-21 23:52:30|41807.6|41787.6|41805.4|41785.4|41807.6|41787.6|41805.4|41785.4|1
1624319610000|2021-06-21 23:53:30|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|0
1624319620000|2021-06-21 23:53:40|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|1
1624319640000|2021-06-21 23:54:00|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|15
1624319650000|2021-06-21 23:54:10|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|4
1624319660000|2021-06-21 23:54:20|||||||||1
1624319690000|2021-06-21 23:54:50|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|2
1624319710000|2021-06-21 23:55:10|||||||||5
1624319720000|2021-06-21 23:55:20|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|4
1624319740000|2021-06-21 23:55:40|||||||||7
1624319760000|2021-06-21 23:56:00|||||||||3
1624319790000|2021-06-21 23:56:30|||||||||6
1624319810000|2021-06-21 23:56:50|||||||||1
1624319870000|2021-06-21 23:57:50|||||||||1
1624319900000|2021-06-21 23:58:20|||||||||2
1624319930000|2021-06-21 23:58:50|||||||||2
1624319940000|2021-06-21 23:59:00|||||||||1
1624319970000|2021-06-21 23:59:30|||||||||4
1624319990000|2021-06-21 23:59:50|41805.6|41785.6|41803.1|41783.1|41805.6|41785.6|41803.1|41783.1|3
1624320000000|2021-06-22 00:00:00|41805.4|41785.4|41803.1|41783.1|41805.4|41785.4|41803.1|41783.1|12
1624320010000|2021-06-22 00:00:10|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|41800.8|41780.8|1
1624320030000|2021-06-22 00:00:30|41800.9|41780.9|41778.1|41758.1|41800.9|41780.9|41778.1|41758.1|32
1624320040000|2021-06-22 00:00:40|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|1
1624320050000|2021-06-22 00:00:50|41778.1|41758.1|41780.4|41760.4|41780.4|41760.4|41778.1|41758.1|1
1624320060000|2021-06-22 00:01:00|41780.1|41760.1|41780.4|41760.4|41782.6|41762.6|41780.1|41760.1|1
1624320070000|2021-06-22 00:01:10|41782.6|41762.6|41783.1|41763.1|41785.4|41765.4|41780.4|41760.4|7
1624320080000|2021-06-22 00:01:20|41785.4|41765.4|41792.9|41772.9|41795.1|41775.1|41785.4|41765.4|4
1624320090000|2021-06-22 00:01:30|41795.1|41775.1|41800.1|41780.1|41802.4|41782.4|41795.1|41775.1|5
1624320100000|2021-06-22 00:01:40|41800.4|41780.4|41798.4|41778.4|41802.9|41782.9|41798.4|41778.4|2
1624320110000|2021-06-22 00:01:50|41802.9|41782.9|41815.9|41795.9|41817.9|41797.9|41802.9|41782.9|8
1624320120000|2021-06-22 00:02:00|41818.1|41798.1|41813.4|41793.4|41818.1|41798.1|41813.1|41793.1|3
1624320130000|2021-06-22 00:02:10|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|0
1624320140000|2021-06-22 00:02:20|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|0
1624320150000|2021-06-22 00:02:30|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|2
1624320160000|2021-06-22 00:02:40|41808.4|41788.4|41806.1|41786.1|41808.4|41788.4|41806.1|41786.1|0
1624320170000|2021-06-22 00:02:50|41808.4|41788.4|41806.1|41786.1|41808.4|41788.4|41806.1|41786.1|3
1624320180000|2021-06-22 00:03:00|41803.8|41783.8|41806.1|41786.1|41806.1|41786.1|41803.8|41783.8|0
1624320190000|2021-06-22 00:03:10|41803.8|41783.8|41806.1|41786.1|41806.1|41786.1|41803.8|41783.8|0
1624320200000|2021-06-22 00:03:20|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|5
1624320210000|2021-06-22 00:03:30|41813.1|41793.1|41810.9|41790.9|41813.1|41793.1|41810.9|41790.9|0
1624320220000|2021-06-22 00:03:40|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|1
1624320230000|2021-06-22 00:03:50|41810.9|41790.9|41808.6|41788.6|41813.1|41793.1|41808.6|41788.6|3
1624320240000|2021-06-22 00:04:00|41806.3|41786.3|41808.6|41788.6|41808.6|41788.6|41804.1|41784.1|0
1624320250000|2021-06-22 00:04:10|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|0
1624320260000|2021-06-22 00:04:20|41808.6|41788.6|41806.3|41786.3|41808.6|41788.6|41806.3|41786.3|0
1624320270000|2021-06-22 00:04:30|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|0
1624320280000|2021-06-22 00:04:40|41806.3|41786.3|41810.9|41790.9|41810.9|41790.9|41806.3|41786.3|5
1624320290000|2021-06-22 00:04:50|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|1
1624320300000|2021-06-22 00:05:00|41811.1|41791.1|41816.1|41796.1|41818.1|41798.1|41811.1|41791.1|3
1624320310000|2021-06-22 00:05:10|41818.4|41798.4|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|1
1624320320000|2021-06-22 00:05:20|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41815.9|41795.9|2
1624320340000|2021-06-22 00:05:40|41818.6|41798.6|41816.1|41796.1|41818.6|41798.6|41816.1|41796.1|2
1624320360000|2021-06-22 00:06:00|41818.4|41798.4|41821.1|41801.1|41821.1|41801.1|41818.4|41798.4|2
1624320370000|2021-06-22 00:06:10|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|1
1624320390000|2021-06-22 00:06:30|||||||||1
1624320400000|2021-06-22 00:06:40|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|5
1624320410000|2021-06-22 00:06:50|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|1
1624320420000|2021-06-22 00:07:00|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|0
1624320430000|2021-06-22 00:07:10|41823.6|41803.6|41823.6|41803.6|41826.1|41806.1|41823.6|41803.6|1
1624320440000|2021-06-22 00:07:20|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|0
1624320460000|2021-06-22 00:07:40|||||||||1
1624320480000|2021-06-22 00:08:00|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|3
1624320490000|2021-06-22 00:08:10|41818.6|41798.6|41821.1|41801.1|41821.1|41801.1|41818.6|41798.6|0
1624320500000|2021-06-22 00:08:20|41820.9|41800.9|41818.6|41798.6|41820.9|41800.9|41818.6|41798.6|0
1624320510000|2021-06-22 00:08:30|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|1
1624320520000|2021-06-22 00:08:40|41813.4|41793.4|41808.4|41788.4|41813.4|41793.4|41808.1|41788.1|3
1624320530000|2021-06-22 00:08:50|41808.1|41788.1|41803.4|41783.4|41808.1|41788.1|41803.4|41783.4|13
1624320540000|2021-06-22 00:09:00|41803.6|41783.6|41808.1|41788.1|41808.6|41788.6|41803.6|41783.6|3
1624320550000|2021-06-22 00:09:10|41805.9|41785.9|41800.9|41780.9|41808.1|41788.1|41800.9|41780.9|13
1624320570000|2021-06-22 00:09:30|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|0
1624320580000|2021-06-22 00:09:40|41796.1|41776.1|41788.4|41768.4|41796.1|41776.1|41783.8|41763.8|5
1624320590000|2021-06-22 00:09:50|41786.1|41766.1|41783.8|41763.8|41788.4|41768.4|41783.6|41763.6|0
1624320600000|2021-06-22 00:10:00|41783.6|41763.6|41783.8|41763.8|41783.8|41763.8|41783.6|41763.6|0
1624320610000|2021-06-22 00:10:10|41783.6|41763.6|41778.6|41758.6|41788.4|41768.4|41778.4|41758.4|9
1624320620000|2021-06-22 00:10:20|41778.4|41758.4|41780.9|41760.9|41780.9|41760.9|41778.4|41758.4|1
1624320630000|2021-06-22 00:10:30|41783.1|41763.1|41785.9|41765.9|41785.9|41765.9|41783.1|41763.1|1
1624320640000|2021-06-22 00:10:40|41788.1|41768.1|41790.4|41770.4|41790.4|41770.4|41788.1|41768.1|0
1624320650000|2021-06-22 00:10:50|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|0
1624320660000|2021-06-22 00:11:00|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|0
1624320670000|2021-06-22 00:11:10|41792.6|41772.6|41797.9|41777.9|41797.9|41777.9|41792.6|41772.6|0
1624320680000|2021-06-22 00:11:20|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|2
1624320690000|2021-06-22 00:11:30|||||||||1
1624320700000|2021-06-22 00:11:40|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|5
1624320710000|2021-06-22 00:11:50|41798.4|41778.4|41795.6|41775.6|41798.4|41778.4|41793.4|41773.4|0
1624320720000|2021-06-22 00:12:00|41793.4|41773.4|41790.9|41770.9|41795.6|41775.6|41790.9|41770.9|0
1624320730000|2021-06-22 00:12:10|41793.1|41773.1|41783.8|41763.8|41793.1|41773.1|41783.8|41763.8|4
1624320740000|2021-06-22 00:12:20|41786.1|41766.1|41780.4|41760.4|41786.1|41766.1|41780.4|41760.4|1
1624320750000|2021-06-22 00:12:30|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|2
1624320760000|2021-06-22 00:12:40|41780.6|41760.6|41780.6|41760.6|41780.6|41760.6|41780.6|41760.6|5
1624320770000|2021-06-22 00:12:50|41778.4|41758.4|41776.1|41756.1|41778.4|41758.4|41776.1|41756.1|0
1624320780000|2021-06-22 00:13:00|41775.9|41755.9|41778.1|41758.1|41778.1|41758.1|41775.9|41755.9|4
1624320790000|2021-06-22 00:13:10|41777.9|41757.9|41775.1|41755.1|41778.1|41758.1|41775.1|41755.1|11
1624320800000|2021-06-22 00:13:20|41775.4|41755.4|41773.1|41753.1|41775.4|41755.4|41773.1|41753.1|1
1624320810000|2021-06-22 00:13:30|41772.9|41752.9|41775.4|41755.4|41775.4|41755.4|41770.6|41750.6|5
1624320820000|2021-06-22 00:13:40|41780.1|41760.1|41777.9|41757.9|41780.1|41760.1|41777.9|41757.9|18
1624320830000|2021-06-22 00:13:50|41780.6|41760.6|41782.9|41762.9|41782.9|41762.9|41780.4|41760.4|0
1624320840000|2021-06-22 00:14:00|41777.9|41757.9|41775.1|41755.1|41778.1|41758.1|41775.1|41755.1|1
1624320850000|2021-06-22 00:14:10|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|0
1624320890000|2021-06-22 00:14:50|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|0
1624320900000|2021-06-22 00:15:00|41773.1|41753.1|41773.1|41753.1|41775.4|41755.4|41773.1|41753.1|1
1624320910000|2021-06-22 00:15:10|41772.9|41752.9|41768.1|41748.1|41772.9|41752.9|41767.9|41747.9|4
1624320920000|2021-06-22 00:15:20|41765.9|41745.9|41767.9|41747.9|41767.9|41747.9|41765.4|41745.4|5
1624320930000|2021-06-22 00:15:30|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|1
1624320940000|2021-06-22 00:15:40|41770.6|41750.6|41772.6|41752.6|41775.4|41755.4|41770.6|41750.6|1
1624320950000|2021-06-22 00:15:50|41772.9|41752.9|41772.9|41752.9|41773.1|41753.1|41770.6|41750.6|1
1624320960000|2021-06-22 00:16:00|41770.4|41750.4|41773.1|41753.1|41773.1|41753.1|41770.4|41750.4|0
1624320980000|2021-06-22 00:16:20|41777.6|41757.6|41777.9|41757.9|41777.9|41757.9|41777.6|41757.6|1
1624320990000|2021-06-22 00:16:30|||||||||1
1624321000000|2021-06-22 00:16:40|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|0
1624321010000|2021-06-22 00:16:50|41777.9|41757.9|41775.4|41755.4|41777.9|41757.9|41775.4|41755.4|5
1624321030000|2021-06-22 00:17:10|41775.1|41755.1|41775.6|41755.6|41775.6|41755.6|41775.1|41755.1|4
1624321050000|2021-06-22 00:17:30|41777.9|41757.9|41780.1|41760.1|41780.1|41760.1|41777.9|41757.9|2
1624321070000|2021-06-22 00:17:50|41780.4|41760.4|41784.9|41764.9|41787.2|41767.2|41780.4|41760.4|0
1624321090000|2021-06-22 00:18:10|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|0
1624321100000|2021-06-22 00:18:20|41795.6|41775.6|41797.9|41777.9|41797.9|41777.9|41795.6|41775.6|2
1624321110000|2021-06-22 00:18:30|41795.6|41775.6|41797.9|41777.9|41797.9|41777.9|41795.6|41775.6|0
1624321130000|2021-06-22 00:18:50|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|0
1624321140000|2021-06-22 00:19:00|41800.6|41780.6|41800.4|41780.4|41800.6|41780.6|41800.1|41780.1|7
1624321150000|2021-06-22 00:19:10|41800.1|41780.1|41802.9|41782.9|41802.9|41782.9|41800.1|41780.1|3
1624321160000|2021-06-22 00:19:20|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|41800.4|41780.4|0
1624321170000|2021-06-22 00:19:30|41802.9|41782.9|41805.1|41785.1|41805.1|41785.1|41802.6|41782.6|0
1624321180000|2021-06-22 00:19:40|41802.9|41782.9|41802.9|41782.9|41805.1|41785.1|41802.9|41782.9|0
1624321190000|2021-06-22 00:19:50|41805.4|41785.4|41807.6|41787.6|41807.6|41787.6|41805.4|41785.4|0
1624321200000|2021-06-22 00:20:00|41805.4|41785.4|41805.4|41785.4|41807.6|41787.6|41805.1|41785.1|1
1624321240000|2021-06-22 00:20:40|41807.6|41787.6|41805.4|41785.4|41807.6|41787.6|41805.4|41785.4|0
1624321250000|2021-06-22 00:20:50|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|0
1624321260000|2021-06-22 00:21:00|||||||||2
1624321310000|2021-06-22 00:21:50|41800.4|41780.4|41792.9|41772.9|41800.4|41780.4|41792.9|41772.9|7
1624321320000|2021-06-22 00:22:00|||||||||1
1624321330000|2021-06-22 00:22:10|||||||||2
1624321340000|2021-06-22 00:22:20|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|2
1624321350000|2021-06-22 00:22:30|41790.4|41770.4|41790.4|41770.4|41792.6|41772.6|41790.4|41770.4|1
1624321360000|2021-06-22 00:22:40|41792.6|41772.6|41788.1|41768.1|41792.9|41772.9|41788.1|41768.1|10
1624321380000|2021-06-22 00:23:00|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|0
1624321390000|2021-06-22 00:23:10|41785.1|41765.1|41782.9|41762.9|41785.1|41765.1|41782.9|41762.9|0
1624321400000|2021-06-22 00:23:20|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|1
1624321410000|2021-06-22 00:23:30|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|41782.6|41762.6|0
1624321420000|2021-06-22 00:23:40|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|0
1624321430000|2021-06-22 00:23:50|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|1
1624321440000|2021-06-22 00:24:00|41780.4|41760.4|41778.1|41758.1|41780.4|41760.4|41775.6|41755.6|0
1624321450000|2021-06-22 00:24:10|41780.4|41760.4|41778.1|41758.1|41780.4|41760.4|41778.1|41758.1|1
1624321460000|2021-06-22 00:24:20|41782.6|41762.6|41787.6|41767.6|41787.6|41767.6|41782.6|41762.6|3
1624321470000|2021-06-22 00:24:30|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|0
1624321480000|2021-06-22 00:24:40|41789.9|41769.9|41789.9|41769.9|41790.1|41770.1|41787.6|41767.6|0
1624321490000|2021-06-22 00:24:50|41787.9|41767.9|41790.4|41770.4|41790.4|41770.4|41787.9|41767.9|2
1624321500000|2021-06-22 00:25:00|41792.6|41772.6|41792.9|41772.9|41792.9|41772.9|41792.6|41772.6|1
1624321510000|2021-06-22 00:25:10|41795.1|41775.1|41797.6|41777.6|41797.9|41777.9|41792.9|41772.9|1
1624321520000|2021-06-22 00:25:20|41797.9|41777.9|41800.4|41780.4|41800.4|41780.4|41797.9|41777.9|1
1624321530000|2021-06-22 00:25:30|41800.6|41780.6|41800.6|41780.6|41802.9|41782.9|41800.6|41780.6|1
1624321560000|2021-06-22 00:26:00|41803.4|41783.4|41800.4|41780.4|41803.4|41783.4|41800.4|41780.4|4
1624321570000|2021-06-22 00:26:10|||||||||1
1624321580000|2021-06-22 00:26:20|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|2
1624321590000|2021-06-22 00:26:30|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|1
1624321600000|2021-06-22 00:26:40|41803.4|41783.4|41807.9|41787.9|41810.1|41790.1|41803.4|41783.4|2
1624321610000|2021-06-22 00:26:50|41810.4|41790.4|41803.1|41783.1|41810.4|41790.4|41803.1|41783.1|4
1624321620000|2021-06-22 00:27:00|41802.9|41782.9|41802.6|41782.6|41802.9|41782.9|41802.6|41782.6|3
1624321630000|2021-06-22 00:27:10|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|1
1624321640000|2021-06-22 00:27:20|41800.6|41780.6|41802.9|41782.9|41802.9|41782.9|41800.6|41780.6|0
1624321650000|2021-06-22 00:27:30|41800.6|41780.6|41798.1|41778.1|41800.6|41780.6|41798.1|41778.1|2
1624321660000|2021-06-22 00:27:40|41795.9|41775.9|41795.9|41775.9|41798.1|41778.1|41795.9|41775.9|0
1624321670000|2021-06-22 00:27:50|41800.6|41780.6|41800.9|41780.9|41800.9|41780.9|41800.6|41780.6|4
1624321680000|2021-06-22 00:28:00|41800.4|41780.4|41797.9|41777.9|41800.6|41780.6|41797.9|41777.9|4
1624321740000|2021-06-22 00:29:00|41795.4|41775.4|41793.1|41773.1|41795.6|41775.6|41792.9|41772.9|5
1624321750000|2021-06-22 00:29:10|41795.6|41775.6|41797.9|41777.9|41797.9|41777.9|41795.6|41775.6|0
1624321770000|2021-06-22 00:29:30|41795.6|41775.6|41795.6|41775.6|41797.9|41777.9|41795.6|41775.6|0
1624321780000|2021-06-22 00:29:40|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|0
1624321790000|2021-06-22 00:29:50|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|0
1624321800000|2021-06-22 00:30:00|41795.4|41775.4|41792.9|41772.9|41795.4|41775.4|41792.9|41772.9|2
1624321810000|2021-06-22 00:30:10|41790.4|41770.4|41792.9|41772.9|41792.9|41772.9|41790.4|41770.4|4
1624321820000|2021-06-22 00:30:20|41793.1|41773.1|41800.4|41780.4|41802.6|41782.6|41793.1|41773.1|4
1624321830000|2021-06-22 00:30:30|41800.6|41780.6|41809.9|41789.9|41809.9|41789.9|41800.4|41780.4|0
1624321840000|2021-06-22 00:30:40|41807.6|41787.6|41807.9|41787.9|41810.4|41790.4|41805.4|41785.4|5
1624321850000|2021-06-22 00:30:50|41810.1|41790.1|41807.9|41787.9|41810.1|41790.1|41805.6|41785.6|1
1624321860000|2021-06-22 00:31:00|41805.6|41785.6|41803.1|41783.1|41805.6|41785.6|41803.1|41783.1|1
1624321870000|2021-06-22 00:31:10|41800.9|41780.9|41800.6|41780.6|41800.9|41780.9|41800.6|41780.6|1
1624321890000|2021-06-22 00:31:30|41798.4|41778.4|41795.6|41775.6|41798.4|41778.4|41795.6|41775.6|0
1624321900000|2021-06-22 00:31:40|41795.4|41775.4|41792.9|41772.9|41795.4|41775.4|41792.9|41772.9|0
1624321910000|2021-06-22 00:31:50|41790.4|41770.4|41782.9|41762.9|41790.4|41770.4|41782.9|41762.9|3
1624321920000|2021-06-22 00:32:00|41782.4|41762.4|41775.1|41755.1|41782.4|41762.4|41775.1|41755.1|1
1624321930000|2021-06-22 00:32:10|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|1
1624321940000|2021-06-22 00:32:20|41773.1|41753.1|41772.9|41752.9|41773.1|41753.1|41772.9|41752.9|0
1624321950000|2021-06-22 00:32:30|41770.6|41750.6|41775.4|41755.4|41775.4|41755.4|41770.6|41750.6|1
1624321960000|2021-06-22 00:32:40|41772.9|41752.9|41770.4|41750.4|41772.9|41752.9|41770.4|41750.4|7
1624321970000|2021-06-22 00:32:50|||||||||1
1624321980000|2021-06-22 00:33:00|||||||||2
1624321990000|2021-06-22 00:33:10|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|4
1624322000000|2021-06-22 00:33:20|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|0
1624322010000|2021-06-22 00:33:30|41768.1|41748.1|41747.6|41727.6|41768.1|41748.1|41745.4|41725.4|6
1624322020000|2021-06-22 00:33:40|41747.9|41727.9|41750.1|41730.1|41750.1|41730.1|41747.9|41727.9|3
1624322030000|2021-06-22 00:33:50|41755.4|41735.4|41760.4|41740.4|41760.4|41740.4|41755.4|41735.4|2
1624322050000|2021-06-22 00:34:10|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|1
1624322060000|2021-06-22 00:34:20|41762.9|41742.9|41765.2|41745.2|41765.2|41745.2|41762.9|41742.9|1
1624322070000|2021-06-22 00:34:30|41762.9|41742.9|41762.9|41742.9|41765.2|41745.2|41762.9|41742.9|0
1624322080000|2021-06-22 00:34:40|41767.4|41747.4|41772.7|41752.7|41772.7|41752.7|41767.4|41747.4|4
1624322090000|2021-06-22 00:34:50|||||||||1
1624322100000|2021-06-22 00:35:00|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|4
1624322110000|2021-06-22 00:35:10|41775.4|41755.4|41775.2|41755.2|41775.4|41755.4|41775.2|41755.2|0
1624322120000|2021-06-22 00:35:20|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|0
1624322170000|2021-06-22 00:36:10|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|0
1624322190000|2021-06-22 00:36:30|41777.4|41757.4|41777.7|41757.7|41777.7|41757.7|41777.4|41757.4|1
1624322250000|2021-06-22 00:37:30|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|5
1624322260000|2021-06-22 00:37:40|||||||||1
1624322270000|2021-06-22 00:37:50|41780.4|41760.4|41780.4|41760.4|41780.4|41760.4|41780.4|41760.4|0
1624322280000|2021-06-22 00:38:00|41782.7|41762.7|41782.7|41762.7|41782.7|41762.7|41780.4|41760.4|0
1624322290000|2021-06-22 00:38:10|41780.4|41760.4|41782.7|41762.7|41782.7|41762.7|41780.4|41760.4|0
1624322300000|2021-06-22 00:38:20|41780.4|41760.4|41780.4|41760.4|41782.7|41762.7|41780.4|41760.4|0
1624322310000|2021-06-22 00:38:30|41782.7|41762.7|41782.7|41762.7|41782.7|41762.7|41780.4|41760.4|0
1624322320000|2021-06-22 00:38:40|41780.4|41760.4|41782.7|41762.7|41782.9|41762.9|41780.4|41760.4|1
1624322350000|2021-06-22 00:39:10|41780.4|41760.4|41782.7|41762.7|41782.7|41762.7|41780.4|41760.4|0
1624322360000|2021-06-22 00:39:20|41780.4|41760.4|41782.7|41762.7|41782.7|41762.7|41780.4|41760.4|0
1624322370000|2021-06-22 00:39:30|41780.4|41760.4|41782.9|41762.9|41782.9|41762.9|41780.4|41760.4|2
1624322380000|2021-06-22 00:39:40|41782.7|41762.7|41780.4|41760.4|41782.7|41762.7|41780.4|41760.4|2
1624322400000|2021-06-22 00:40:00|41782.7|41762.7|41777.9|41757.9|41782.7|41762.7|41777.9|41757.9|0
1624322410000|2021-06-22 00:40:10|41782.7|41762.7|41777.9|41757.9|41782.7|41762.7|41777.9|41757.9|1
1624322420000|2021-06-22 00:40:20|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|1
1624322450000|2021-06-22 00:40:50|41775.4|41755.4|41773.1|41753.1|41775.4|41755.4|41773.1|41753.1|0
1624322480000|2021-06-22 00:41:20|||||||||2
1624322500000|2021-06-22 00:41:40|41777.7|41757.7|41777.9|41757.9|41777.9|41757.9|41777.7|41757.7|15
1624322510000|2021-06-22 00:41:50|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|0
1624322520000|2021-06-22 00:42:00|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|0
1624322540000|2021-06-22 00:42:20|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|0
1624322550000|2021-06-22 00:42:30|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|0
1624322560000|2021-06-22 00:42:40|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|7
1624322570000|2021-06-22 00:42:50|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|3
1624322580000|2021-06-22 00:43:00|41767.4|41747.4|41760.2|41740.2|41767.4|41747.4|41760.2|41740.2|5
1624322590000|2021-06-22 00:43:10|41757.9|41737.9|41745.4|41725.4|41757.9|41737.9|41745.4|41725.4|7
1624322600000|2021-06-22 00:43:20|41747.7|41727.7|41745.4|41725.4|41747.7|41727.7|41745.4|41725.4|0
1624322610000|2021-06-22 00:43:30|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41745.4|41725.4|0
1624322620000|2021-06-22 00:43:40|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|41745.4|41725.4|0
1624322630000|2021-06-22 00:43:50|41747.7|41727.7|41745.4|41725.4|41747.7|41727.7|41745.4|41725.4|0
1624322640000|2021-06-22 00:44:00|41747.7|41727.7|41740.4|41720.4|41747.7|41727.7|41740.4|41720.4|8
1624322650000|2021-06-22 00:44:10|41740.2|41720.2|41730.4|41710.4|41740.2|41720.2|41730.4|41710.4|8
1624322670000|2021-06-22 00:44:30|41728.1|41708.1|41725.9|41705.9|41730.4|41710.4|41725.9|41705.9|5
1624322680000|2021-06-22 00:44:40|41730.4|41710.4|41730.6|41710.6|41730.6|41710.6|41730.4|41710.4|2
1624322700000|2021-06-22 00:45:00|41732.9|41712.9|41737.9|41717.9|41737.9|41717.9|41732.9|41712.9|1
1624322710000|2021-06-22 00:45:10|41740.2|41720.2|41742.4|41722.4|41742.4|41722.4|41740.2|41720.2|2
1624322720000|2021-06-22 00:45:20|41740.2|41720.2|41742.4|41722.4|41742.4|41722.4|41740.2|41720.2|0
1624322730000|2021-06-22 00:45:30|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|0
1624322740000|2021-06-22 00:45:40|41745.4|41725.4|41750.4|41730.4|41750.4|41730.4|41745.4|41725.4|6
1624322750000|2021-06-22 00:45:50|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|3
1624322760000|2021-06-22 00:46:00|41754.9|41734.9|41752.9|41732.9|41755.2|41735.2|41752.9|41732.9|10
1624322770000|2021-06-22 00:46:10|41750.4|41730.4|41745.9|41725.9|41750.4|41730.4|41745.9|41725.9|1
1624322780000|2021-06-22 00:46:20|41745.6|41725.6|41743.1|41723.1|41745.6|41725.6|41743.1|41723.1|0
1624322810000|2021-06-22 00:46:50|41740.9|41720.9|41740.6|41720.6|41740.9|41720.9|41740.6|41720.6|0
1624322820000|2021-06-22 00:47:00|41740.4|41720.4|41737.9|41717.9|41740.4|41720.4|41737.9|41717.9|1
1624322830000|2021-06-22 00:47:10|||||||||1
1624322840000|2021-06-22 00:47:20|||||||||1
1624322850000|2021-06-22 00:47:30|41735.6|41715.6|41725.4|41705.4|41735.6|41715.6|41725.4|41705.4|9
1624322870000|2021-06-22 00:47:50|41725.2|41705.2|41722.7|41702.7|41725.2|41705.2|41722.7|41702.7|1
1624322880000|2021-06-22 00:48:00|41720.4|41700.4|41720.4|41700.4|41720.4|41700.4|41720.4|41700.4|0
1624322890000|2021-06-22 00:48:10|41718.1|41698.1|41717.9|41697.9|41720.4|41700.4|41715.6|41695.6|4
1624322910000|2021-06-22 00:48:30|41715.2|41695.2|41712.7|41692.7|41715.2|41695.2|41710.4|41690.4|9
1624322930000|2021-06-22 00:48:50|41715.4|41695.4|41715.4|41695.4|41720.2|41700.2|41715.4|41695.4|5
1624322940000|2021-06-22 00:49:00|41715.9|41695.9|41720.4|41700.4|41720.4|41700.4|41715.9|41695.9|1
1624322950000|2021-06-22 00:49:10|41720.2|41700.2|41717.7|41697.7|41720.2|41700.2|41717.7|41697.7|0
1624322960000|2021-06-22 00:49:20|41717.9|41697.9|41717.9|41697.9|41720.2|41700.2|41717.9|41697.9|0
1624322980000|2021-06-22 00:49:40|41715.6|41695.6|41717.7|41697.7|41717.9|41697.9|41715.4|41695.4|3
1624322990000|2021-06-22 00:49:50|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|0
1624323000000|2021-06-22 00:50:00|41717.7|41697.7|41715.4|41695.4|41717.7|41697.7|41715.4|41695.4|0
1624323010000|2021-06-22 00:50:10|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|0
1624323020000|2021-06-22 00:50:20|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|41717.7|41697.7|2
1624323030000|2021-06-22 00:50:30|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|3
1624323040000|2021-06-22 00:50:40|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|41717.4|41697.4|1
1624323050000|2021-06-22 00:50:50|41720.2|41700.2|41722.9|41702.9|41722.9|41702.9|41720.2|41700.2|2
1624323060000|2021-06-22 00:51:00|41727.7|41707.7|41732.7|41712.7|41732.7|41712.7|41727.7|41707.7|1
1624323070000|2021-06-22 00:51:10|41735.2|41715.2|41735.4|41715.4|41737.7|41717.7|41735.2|41715.2|1
1624323080000|2021-06-22 00:51:20|||||||||1
1624323090000|2021-06-22 00:51:30|||||||||1
1624323100000|2021-06-22 00:51:40|41742.9|41722.9|41747.9|41727.9|41747.9|41727.9|41742.9|41722.9|10
1624323120000|2021-06-22 00:52:00|41748.1|41728.1|41750.2|41730.2|41755.2|41735.2|41748.1|41728.1|14
1624323130000|2021-06-22 00:52:10|41747.9|41727.9|41750.4|41730.4|41750.4|41730.4|41747.9|41727.9|7
1624323150000|2021-06-22 00:52:30|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|0
1624323160000|2021-06-22 00:52:40|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|4
1624323180000|2021-06-22 00:53:00|||||||||6
1624323190000|2021-06-22 00:53:10|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|6
1624323200000|2021-06-22 00:53:20|41760.2|41740.2|41757.9|41737.9|41760.2|41740.2|41757.9|41737.9|9
1624323210000|2021-06-22 00:53:30|41755.6|41735.6|41757.9|41737.9|41757.9|41737.9|41755.6|41735.6|0
1624323220000|2021-06-22 00:53:40|41755.6|41735.6|41753.1|41733.1|41755.6|41735.6|41753.1|41733.1|1
1624323230000|2021-06-22 00:53:50|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|9
1624323240000|2021-06-22 00:54:00|41747.7|41727.7|41747.9|41727.9|41747.9|41727.9|41747.7|41727.7|3
1624323250000|2021-06-22 00:54:10|41745.4|41725.4|41747.9|41727.9|41750.2|41730.2|41745.4|41725.4|8
1624323260000|2021-06-22 00:54:20|41748.1|41728.1|41747.9|41727.9|41748.1|41728.1|41747.9|41727.9|1
1624323270000|2021-06-22 00:54:30|41748.1|41728.1|41747.9|41727.9|41748.1|41728.1|41747.9|41727.9|0
1624323280000|2021-06-22 00:54:40|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|1
1624323290000|2021-06-22 00:54:50|41750.4|41730.4|41750.4|41730.4|41750.4|41730.4|41750.4|41730.4|0
1624323300000|2021-06-22 00:55:00|41750.2|41730.2|41747.7|41727.7|41750.2|41730.2|41745.4|41725.4|0
1624323320000|2021-06-22 00:55:20|41750.2|41730.2|41750.4|41730.4|41750.6|41730.6|41750.2|41730.2|1
1624323330000|2021-06-22 00:55:30|41750.6|41730.6|41760.4|41740.4|41760.4|41740.4|41750.6|41730.6|2
1624323340000|2021-06-22 00:55:40|41760.2|41740.2|41762.7|41742.7|41762.7|41742.7|41760.2|41740.2|4
1624323350000|2021-06-22 00:55:50|||||||||2
1624323360000|2021-06-22 00:56:00|41762.4|41742.4|41765.2|41745.2|41765.2|41745.2|41760.2|41740.2|2
1624323370000|2021-06-22 00:56:10|41762.7|41742.7|41767.4|41747.4|41767.4|41747.4|41762.7|41742.7|10
1624323380000|2021-06-22 00:56:20|41765.2|41745.2|41765.2|41745.2|41767.4|41747.4|41765.2|41745.2|3
1624323390000|2021-06-22 00:56:30|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|0
1624323400000|2021-06-22 00:56:40|41767.7|41747.7|41770.2|41750.2|41770.2|41750.2|41767.4|41747.4|7
1624323410000|2021-06-22 00:56:50|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|3
1624323420000|2021-06-22 00:57:00|41765.4|41745.4|41765.4|41745.4|41767.7|41747.7|41765.4|41745.4|0
1624323430000|2021-06-22 00:57:10|41765.2|41745.2|41760.4|41740.4|41765.2|41745.2|41757.9|41737.9|2
1624323440000|2021-06-22 00:57:20|||||||||1
1624323450000|2021-06-22 00:57:30|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|0
1624323460000|2021-06-22 00:57:40|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|1
1624323470000|2021-06-22 00:57:50|41760.4|41740.4|41760.4|41740.4|41760.4|41740.4|41757.9|41737.9|2
1624323480000|2021-06-22 00:58:00|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|0
1624323490000|2021-06-22 00:58:10|41757.9|41737.9|41755.4|41735.4|41757.9|41737.9|41755.4|41735.4|0
1624323500000|2021-06-22 00:58:20|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|2
1624323510000|2021-06-22 00:58:30|||||||||1
1624323540000|2021-06-22 00:59:00|41750.9|41730.9|41753.1|41733.1|41753.1|41733.1|41750.9|41730.9|0
1624323550000|2021-06-22 00:59:10|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|0
1624323570000|2021-06-22 00:59:30|41755.4|41735.4|41753.1|41733.1|41757.9|41737.9|41753.1|41733.1|5
1624323580000|2021-06-22 00:59:40|41755.4|41735.4|41757.9|41737.9|41758.1|41738.1|41753.1|41733.1|4
1624323600000|2021-06-22 01:00:00|41760.4|41740.4|41795.6|41775.6|41815.2|41795.2|41760.4|41740.4|91
1624323610000|2021-06-22 01:00:10|41790.6|41770.6|41757.9|41737.9|41790.6|41770.6|41747.7|41727.7|53
1624323620000|2021-06-22 01:00:20|41762.9|41742.9|41788.4|41768.4|41790.9|41770.9|41762.9|41742.9|31
1624323630000|2021-06-22 01:00:30|41790.9|41770.9|41802.4|41782.4|41802.4|41782.4|41788.6|41768.6|10
1624323640000|2021-06-22 01:00:40|41797.9|41777.9|41802.9|41782.9|41805.9|41785.9|41797.9|41777.9|19
1624323650000|2021-06-22 01:00:50|41798.1|41778.1|41783.1|41763.1|41798.1|41778.1|41780.6|41760.6|30
1624323660000|2021-06-22 01:01:00|41782.9|41762.9|41747.7|41727.7|41782.9|41762.9|41747.7|41727.7|28
1624323670000|2021-06-22 01:01:10|41743.1|41723.1|41760.4|41740.4|41760.4|41740.4|41740.6|41720.6|33
1624323680000|2021-06-22 01:01:20|41755.6|41735.6|41742.9|41722.9|41758.1|41738.1|41742.9|41722.9|13
1624323690000|2021-06-22 01:01:30|41742.7|41722.7|41747.4|41727.4|41747.4|41727.4|41737.9|41717.9|12
1624323700000|2021-06-22 01:01:40|41744.9|41724.9|41747.7|41727.7|41747.9|41727.9|41742.7|41722.7|26
1624323710000|2021-06-22 01:01:50|41747.9|41727.9|41740.2|41720.2|41750.4|41730.4|41737.9|41717.9|16
1624323720000|2021-06-22 01:02:00|41742.7|41722.7|41722.9|41702.9|41742.7|41722.7|41722.9|41702.9|18
1624323730000|2021-06-22 01:02:10|41717.9|41697.9|41722.9|41702.9|41722.9|41702.9|41717.9|41697.9|14
1624323740000|2021-06-22 01:02:20|41722.7|41702.7|41722.9|41702.9|41723.1|41703.1|41717.9|41697.9|2
1624323750000|2021-06-22 01:02:30|41725.2|41705.2|41724.9|41704.9|41730.4|41710.4|41724.9|41704.9|20
1624323760000|2021-06-22 01:02:40|41725.2|41705.2|41727.7|41707.7|41727.7|41707.7|41722.9|41702.9|13
1624323770000|2021-06-22 01:02:50|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41728.1|41708.1|1
1624323780000|2021-06-22 01:03:00|41732.7|41712.7|41720.4|41700.4|41732.9|41712.9|41720.4|41700.4|9
1624323790000|2021-06-22 01:03:10|41719.9|41699.9|41717.7|41697.7|41719.9|41699.9|41715.4|41695.4|14
1624323800000|2021-06-22 01:03:20|41715.4|41695.4|41714.9|41694.9|41717.9|41697.9|41712.9|41692.9|7
1624323810000|2021-06-22 01:03:30|41715.2|41695.2|41712.7|41692.7|41717.7|41697.7|41712.7|41692.7|5
1624323820000|2021-06-22 01:03:40|41715.2|41695.2|41715.9|41695.9|41717.7|41697.7|41715.2|41695.2|2
1624323830000|2021-06-22 01:03:50|41718.1|41698.1|41722.7|41702.7|41722.9|41702.9|41718.1|41698.1|9
1624323840000|2021-06-22 01:04:00|41722.9|41702.9|41714.9|41694.9|41722.9|41702.9|41714.9|41694.9|5
1624323850000|2021-06-22 01:04:10|41715.4|41695.4|41715.2|41695.2|41717.9|41697.9|41712.9|41692.9|16
1624323860000|2021-06-22 01:04:20|41712.9|41692.9|41710.4|41690.4|41717.7|41697.7|41710.4|41690.4|3
1624323870000|2021-06-22 01:04:30|41705.6|41685.6|41685.6|41665.6|41705.6|41685.6|41680.6|41660.6|30
1624323880000|2021-06-22 01:04:40|41690.2|41670.2|41683.1|41663.1|41690.6|41670.6|41683.1|41663.1|19
1624323890000|2021-06-22 01:04:50|41685.6|41665.6|41697.7|41677.7|41700.2|41680.2|41685.6|41665.6|33
1624323900000|2021-06-22 01:05:00|41697.9|41677.9|41703.1|41683.1|41705.6|41685.6|41693.1|41673.1|12
1624323910000|2021-06-22 01:05:10|41702.9|41682.9|41697.9|41677.9|41702.9|41682.9|41692.9|41672.9|11
1624323920000|2021-06-22 01:05:20|41698.1|41678.1|41700.6|41680.6|41700.6|41680.6|41695.6|41675.6|10
1624323930000|2021-06-22 01:05:30|41705.4|41685.4|41712.9|41692.9|41717.9|41697.9|41705.4|41685.4|14
1624323940000|2021-06-22 01:05:40|41713.1|41693.1|41727.7|41707.7|41727.9|41707.9|41713.1|41693.1|6
1624323950000|2021-06-22 01:05:50|41720.9|41700.9|41723.1|41703.1|41723.4|41703.4|41718.4|41698.4|8
1624323960000|2021-06-22 01:06:00|41725.6|41705.6|41723.1|41703.1|41732.9|41712.9|41723.1|41703.1|12
1624323970000|2021-06-22 01:06:10|41722.9|41702.9|41735.4|41715.4|41735.4|41715.4|41722.9|41702.9|5
1624323980000|2021-06-22 01:06:20|41742.9|41722.9|41745.4|41725.4|41745.4|41725.4|41742.9|41722.9|1
1624323990000|2021-06-22 01:06:30|41743.1|41723.1|41737.9|41717.9|41745.4|41725.4|41733.1|41713.1|9
1624324000000|2021-06-22 01:06:40|41742.4|41722.4|41752.7|41732.7|41752.7|41732.7|41742.4|41722.4|12
1624324010000|2021-06-22 01:06:50|41754.9|41734.9|41758.1|41738.1|41762.9|41742.9|41754.9|41734.9|28
1624324020000|2021-06-22 01:07:00|41757.7|41737.7|41757.9|41737.9|41757.9|41737.9|41757.7|41737.7|10
1624324030000|2021-06-22 01:07:10|41760.2|41740.2|41772.9|41752.9|41772.9|41752.9|41760.2|41740.2|11
1624324040000|2021-06-22 01:07:20|41777.4|41757.4|41775.2|41755.2|41777.7|41757.7|41772.9|41752.9|8
1624324050000|2021-06-22 01:07:30|41772.9|41752.9|41772.9|41752.9|41777.7|41757.7|41772.9|41752.9|1
1624324060000|2021-06-22 01:07:40|41770.4|41750.4|41778.1|41758.1|41778.1|41758.1|41767.9|41747.9|7
1624324070000|2021-06-22 01:07:50|41780.6|41760.6|41787.7|41767.7|41787.9|41767.9|41780.6|41760.6|10
1624324080000|2021-06-22 01:08:00|41790.2|41770.2|41773.1|41753.1|41792.7|41772.7|41773.1|41753.1|14
1624324090000|2021-06-22 01:08:10|41773.4|41753.4|41775.6|41755.6|41778.1|41758.1|41773.4|41753.4|6
1624324100000|2021-06-22 01:08:20|41777.9|41757.9|41777.7|41757.7|41778.1|41758.1|41775.4|41755.4|3
1624324110000|2021-06-22 01:08:30|41775.4|41755.4|41762.9|41742.9|41775.4|41755.4|41762.9|41742.9|8
1624324120000|2021-06-22 01:08:40|41760.4|41740.4|41764.9|41744.9|41764.9|41744.9|41757.9|41737.9|4
1624324130000|2021-06-22 01:08:50|41762.7|41742.7|41760.4|41740.4|41762.7|41742.7|41755.4|41735.4|6
1624324140000|2021-06-22 01:09:00|41758.1|41738.1|41750.4|41730.4|41758.1|41738.1|41750.4|41730.4|4
1624324150000|2021-06-22 01:09:10|41745.4|41725.4|41738.1|41718.1|41745.4|41725.4|41738.1|41718.1|3
1624324160000|2021-06-22 01:09:20|41740.4|41720.4|41747.7|41727.7|41747.7|41727.7|41740.4|41720.4|5
1624324170000|2021-06-22 01:09:30|41747.9|41727.9|41755.2|41735.2|41755.4|41735.4|41747.7|41727.7|3
1624324180000|2021-06-22 01:09:40|41755.4|41735.4|41750.2|41730.2|41757.9|41737.9|41750.2|41730.2|9
1624324190000|2021-06-22 01:09:50|41748.1|41728.1|41750.4|41730.4|41752.9|41732.9|41748.1|41728.1|4
1624324200000|2021-06-22 01:10:00|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|41747.9|41727.9|8
1624324210000|2021-06-22 01:10:10|41750.4|41730.4|41763.4|41743.4|41763.4|41743.4|41748.1|41728.1|6
1624324220000|2021-06-22 01:10:20|41768.1|41748.1|41778.1|41758.1|41778.1|41758.1|41768.1|41748.1|11
1624324230000|2021-06-22 01:10:30|41777.9|41757.9|41777.9|41757.9|41778.1|41758.1|41777.9|41757.9|9
1624324240000|2021-06-22 01:10:40|41778.1|41758.1|41780.4|41760.4|41780.4|41760.4|41773.1|41753.1|10
1624324250000|2021-06-22 01:10:50|41780.2|41760.2|41773.1|41753.1|41780.4|41760.4|41770.9|41750.9|6
1624324260000|2021-06-22 01:11:00|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|1
1624324270000|2021-06-22 01:11:10|41770.4|41750.4|41773.1|41753.1|41773.1|41753.1|41768.1|41748.1|3
1624324280000|2021-06-22 01:11:20|41775.4|41755.4|41777.9|41757.9|41777.9|41757.9|41775.4|41755.4|5
1624324290000|2021-06-22 01:11:30|41772.9|41752.9|41772.9|41752.9|41773.1|41753.1|41772.9|41752.9|9
1624324300000|2021-06-22 01:11:40|41773.1|41753.1|41780.4|41760.4|41780.9|41760.9|41770.4|41750.4|4
1624324310000|2021-06-22 01:11:50|41782.9|41762.9|41780.4|41760.4|41782.9|41762.9|41778.1|41758.1|0
1624324320000|2021-06-22 01:12:00|41780.6|41760.6|41793.1|41773.1|41795.4|41775.4|41780.6|41760.6|20
1624324330000|2021-06-22 01:12:10|41792.9|41772.9|41797.7|41777.7|41797.7|41777.7|41790.4|41770.4|2
1624324340000|2021-06-22 01:12:20|41797.9|41777.9|41805.2|41785.2|41805.2|41785.2|41797.9|41777.9|14
1624324350000|2021-06-22 01:12:30|41800.4|41780.4|41792.9|41772.9|41800.4|41780.4|41790.4|41770.4|17
1624324360000|2021-06-22 01:12:40|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|2
1624324370000|2021-06-22 01:12:50|41792.9|41772.9|41797.9|41777.9|41797.9|41777.9|41787.9|41767.9|27
1624324380000|2021-06-22 01:13:00|41797.7|41777.7|41807.9|41787.9|41812.4|41792.4|41797.7|41777.7|9
1624324390000|2021-06-22 01:13:10|41812.4|41792.4|41793.1|41773.1|41812.4|41792.4|41793.1|41773.1|17
1624324400000|2021-06-22 01:13:20|41790.9|41770.9|41793.4|41773.4|41793.4|41773.4|41790.9|41770.9|4
1624324410000|2021-06-22 01:13:30|41795.6|41775.6|41791.1|41771.1|41798.1|41778.1|41791.1|41771.1|7
1624324420000|2021-06-22 01:13:40|41788.8|41768.8|41793.4|41773.4|41793.4|41773.4|41788.6|41768.6|4
1624324430000|2021-06-22 01:13:50|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|0
1624324440000|2021-06-22 01:14:00|41792.9|41772.9|41793.1|41773.1|41793.1|41773.1|41790.9|41770.9|12
1624324450000|2021-06-22 01:14:10|41790.9|41770.9|41790.9|41770.9|41793.1|41773.1|41788.4|41768.4|0
1624324460000|2021-06-22 01:14:20|41790.6|41770.6|41793.1|41773.1|41793.1|41773.1|41788.1|41768.1|2
1624324470000|2021-06-22 01:14:30|41793.4|41773.4|41793.4|41773.4|41793.6|41773.6|41793.1|41773.1|3
1624324480000|2021-06-22 01:14:40|41810.6|41790.6|41820.9|41800.9|41821.1|41801.1|41803.4|41783.4|23
1624324490000|2021-06-22 01:14:50|41821.3|41801.3|41813.4|41793.4|41825.9|41805.9|41813.4|41793.4|16
1624324500000|2021-06-22 01:15:00|41817.9|41797.9|41815.9|41795.9|41818.6|41798.6|41815.9|41795.9|8
1624324510000|2021-06-22 01:15:10|41811.1|41791.1|41798.6|41778.6|41811.1|41791.1|41798.6|41778.6|8
1624324520000|2021-06-22 01:15:20|41795.9|41775.9|41791.1|41771.1|41798.4|41778.4|41788.6|41768.6|20
1624324530000|2021-06-22 01:15:30|41793.4|41773.4|41788.6|41768.6|41793.4|41773.4|41788.6|41768.6|6
1624324540000|2021-06-22 01:15:40|||||||||4
1624324550000|2021-06-22 01:15:50|41788.8|41768.8|41800.6|41780.6|41800.6|41780.6|41788.8|41768.8|9
1624324560000|2021-06-22 01:16:00|41802.9|41782.9|41798.4|41778.4|41802.9|41782.9|41798.4|41778.4|5
1624324570000|2021-06-22 01:16:10|41798.1|41778.1|41803.4|41783.4|41803.8|41783.8|41798.1|41778.1|11
1624324580000|2021-06-22 01:16:20|41805.6|41785.6|41813.1|41793.1|41818.4|41798.4|41805.6|41785.6|15
1624324590000|2021-06-22 01:16:30|41808.6|41788.6|41810.9|41790.9|41813.1|41793.1|41805.9|41785.9|19
1624324600000|2021-06-22 01:16:40|41813.1|41793.1|41813.6|41793.6|41813.8|41793.8|41813.1|41793.1|2
1624324610000|2021-06-22 01:16:50|41815.9|41795.9|41813.4|41793.4|41818.6|41798.6|41813.4|41793.4|9
1624324620000|2021-06-22 01:17:00|41815.9|41795.9|41818.6|41798.6|41818.6|41798.6|41813.6|41793.6|9
1624324630000|2021-06-22 01:17:10|41818.8|41798.8|41828.1|41808.1|41828.4|41808.4|41818.8|41798.8|14
1624324640000|2021-06-22 01:17:20|41823.4|41803.4|41823.6|41803.6|41823.6|41803.6|41820.9|41800.9|3
1624324650000|2021-06-22 01:17:30|41823.8|41803.8|41826.3|41806.3|41833.6|41813.6|41823.8|41803.8|20
1624324660000|2021-06-22 01:17:40|41826.1|41806.1|41823.8|41803.8|41826.3|41806.3|41823.6|41803.6|7
1624324670000|2021-06-22 01:17:50|41824.1|41804.1|41823.8|41803.8|41824.1|41804.1|41821.3|41801.3|2
1624324680000|2021-06-22 01:18:00|41826.3|41806.3|41824.1|41804.1|41826.3|41806.3|41824.1|41804.1|1
1624324690000|2021-06-22 01:18:10|41823.8|41803.8|41831.6|41811.6|41831.6|41811.6|41823.8|41803.8|7
1624324700000|2021-06-22 01:18:20|41833.8|41813.8|41828.4|41808.4|41836.1|41816.1|41828.4|41808.4|1
1624324710000|2021-06-22 01:18:30|41828.6|41808.6|41828.4|41808.4|41828.6|41808.6|41828.4|41808.4|4
1624324720000|2021-06-22 01:18:40|41825.9|41805.9|41816.1|41796.1|41825.9|41805.9|41816.1|41796.1|4
1624324730000|2021-06-22 01:18:50|41815.9|41795.9|41823.6|41803.6|41823.6|41803.6|41815.9|41795.9|7
1624324740000|2021-06-22 01:19:00|41825.9|41805.9|41828.8|41808.8|41828.8|41808.8|41825.9|41805.9|2
1624324750000|2021-06-22 01:19:10|41831.1|41811.1|41833.8|41813.8|41836.1|41816.1|41831.1|41811.1|3
1624324760000|2021-06-22 01:19:20|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41828.8|41808.8|11
1624324770000|2021-06-22 01:19:30|41835.9|41815.9|41838.6|41818.6|41838.6|41818.6|41835.9|41815.9|2
1624324780000|2021-06-22 01:19:40|41836.3|41816.3|41836.3|41816.3|41838.4|41818.4|41833.6|41813.6|17
1624324790000|2021-06-22 01:19:50|41838.6|41818.6|41838.8|41818.8|41838.8|41818.8|41838.4|41818.4|1
1624324800000|2021-06-22 01:20:00|41838.6|41818.6|41843.8|41823.8|41843.8|41823.8|41838.6|41818.6|5
1624324810000|2021-06-22 01:20:10|41844.1|41824.1|41848.8|41828.8|41851.3|41831.3|41844.1|41824.1|8
1624324820000|2021-06-22 01:20:20|41848.6|41828.6|41846.3|41826.3|41848.8|41828.8|41843.8|41823.8|5
1624324830000|2021-06-22 01:20:30|41848.6|41828.6|41854.1|41834.1|41854.1|41834.1|41848.6|41828.6|11
1624324840000|2021-06-22 01:20:40|41858.6|41838.6|41858.8|41838.8|41864.3|41844.3|41858.6|41838.6|25
1624324850000|2021-06-22 01:20:50|41856.6|41836.6|41863.8|41843.8|41864.1|41844.1|41856.6|41836.6|22
1624324860000|2021-06-22 01:21:00|41863.6|41843.6|41846.6|41826.6|41863.6|41843.6|41844.3|41824.3|9
1624324870000|2021-06-22 01:21:10|41844.3|41824.3|41853.6|41833.6|41853.6|41833.6|41844.3|41824.3|5
1624324880000|2021-06-22 01:21:20|41851.3|41831.3|41853.8|41833.8|41853.8|41833.8|41849.1|41829.1|2
1624324890000|2021-06-22 01:21:30|41853.6|41833.6|41848.8|41828.8|41853.6|41833.6|41844.3|41824.3|15
1624324900000|2021-06-22 01:21:40|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41844.1|41824.1|4
1624324910000|2021-06-22 01:21:50|41848.8|41828.8|41853.8|41833.8|41853.8|41833.8|41848.8|41828.8|3
1624324920000|2021-06-22 01:22:00|41854.1|41834.1|41856.1|41836.1|41858.8|41838.8|41854.1|41834.1|10
1624324930000|2021-06-22 01:22:10|41856.3|41836.3|41861.1|41841.1|41861.3|41841.3|41856.3|41836.3|6
1624324940000|2021-06-22 01:22:20|41863.4|41843.4|41863.4|41843.4|41865.6|41845.6|41860.9|41840.9|8
1624324950000|2021-06-22 01:22:30|41863.6|41843.6|41868.6|41848.6|41868.6|41848.6|41863.6|41843.6|11
1624324960000|2021-06-22 01:22:40|41866.1|41846.1|41861.1|41841.1|41866.1|41846.1|41854.1|41834.1|5
1624324970000|2021-06-22 01:22:50|41861.3|41841.3|41858.8|41838.8|41863.6|41843.6|41858.8|41838.8|6
1624324980000|2021-06-22 01:23:00|41856.6|41836.6|41849.1|41829.1|41856.6|41836.6|41846.8|41826.8|5
1624324990000|2021-06-22 01:23:10|41846.6|41826.6|41823.8|41803.8|41846.6|41826.6|41823.6|41803.6|40
1624325000000|2021-06-22 01:23:20|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|4
1624325010000|2021-06-22 01:23:30|41823.8|41803.8|41811.6|41791.6|41823.8|41803.8|41811.6|41791.6|14
1624325020000|2021-06-22 01:23:40|41809.1|41789.1|41798.8|41778.8|41809.1|41789.1|41796.3|41776.3|11
1624325030000|2021-06-22 01:23:50|41799.1|41779.1|41813.6|41793.6|41813.6|41793.6|41799.1|41779.1|0
1624325040000|2021-06-22 01:24:00|41813.8|41793.8|41806.8|41786.8|41813.8|41793.8|41806.8|41786.8|24
1624325050000|2021-06-22 01:24:10|41809.3|41789.3|41821.3|41801.3|41821.3|41801.3|41809.3|41789.3|9
1624325060000|2021-06-22 01:24:20|41821.1|41801.1|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|0
1624325070000|2021-06-22 01:24:30|41818.6|41798.6|41813.8|41793.8|41818.6|41798.6|41813.8|41793.8|14
1624325080000|2021-06-22 01:24:40|41813.6|41793.6|41809.1|41789.1|41813.6|41793.6|41809.1|41789.1|1
1624325090000|2021-06-22 01:24:50|41806.3|41786.3|41799.3|41779.3|41806.6|41786.6|41799.3|41779.3|4
1624325100000|2021-06-22 01:25:00|41794.5|41774.5|41794.1|41774.1|41796.8|41776.8|41792|41772|13
1624325110000|2021-06-22 01:25:10|41794.3|41774.3|41794.3|41774.3|41796.8|41776.8|41791.8|41771.8|3
1624325120000|2021-06-22 01:25:20|41794.5|41774.5|41794.3|41774.3|41796.8|41776.8|41794.1|41774.1|2
1624325130000|2021-06-22 01:25:30|41794.5|41774.5|41791.8|41771.8|41794.5|41774.5|41791.8|41771.8|2
1624325140000|2021-06-22 01:25:40|41791.6|41771.6|41794.1|41774.1|41794.3|41774.3|41789.3|41769.3|9
1624325150000|2021-06-22 01:25:50|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.1|41774.1|1
1624325160000|2021-06-22 01:26:00|41796.6|41776.6|41802|41782|41802|41782|41791.8|41771.8|8
1624325170000|2021-06-22 01:26:10|41802.3|41782.3|41804.1|41784.1|41806.8|41786.8|41801.8|41781.8|20
1624325180000|2021-06-22 01:26:20|41804.3|41784.3|41819.3|41799.3|41819.3|41799.3|41804.3|41784.3|17
1624325190000|2021-06-22 01:26:30|41821.6|41801.6|41821.6|41801.6|41821.6|41801.6|41816.6|41796.6|10
1624325200000|2021-06-22 01:26:40|41823.8|41803.8|41826.6|41806.6|41826.6|41806.6|41823.8|41803.8|4
1624325210000|2021-06-22 01:26:50|41824.1|41804.1|41814.1|41794.1|41824.1|41804.1|41814.1|41794.1|27
1624325220000|2021-06-22 01:27:00|41813.8|41793.8|41804.3|41784.3|41816.6|41796.6|41804.3|41784.3|25
1624325230000|2021-06-22 01:27:10|41804.1|41784.1|41801.6|41781.6|41804.1|41784.1|41799.1|41779.1|3
1624325240000|2021-06-22 01:27:20|41801.8|41781.8|41804.1|41784.1|41804.1|41784.1|41801.6|41781.6|1
1624325250000|2021-06-22 01:27:30|41801.8|41781.8|41809.1|41789.1|41809.1|41789.1|41801.6|41781.6|1
1624325260000|2021-06-22 01:27:40|41811.6|41791.6|41828.6|41808.6|41828.6|41808.6|41811.6|41791.6|7
1624325270000|2021-06-22 01:27:50|41826.1|41806.1|41828.8|41808.8|41828.8|41808.8|41823.8|41803.8|4
1624325280000|2021-06-22 01:28:00|41828.6|41808.6|41826.6|41806.6|41828.6|41808.6|41823.8|41803.8|10
1624325290000|2021-06-22 01:28:10|41827|41807|41834.1|41814.1|41834.1|41814.1|41827|41807|4
1624325300000|2021-06-22 01:28:20|41831.6|41811.6|41831.6|41811.6|41834.1|41814.1|41831.6|41811.6|2
1624325310000|2021-06-22 01:28:30|41834.3|41814.3|41834.1|41814.1|41841.3|41821.3|41834.1|41814.1|4
1624325320000|2021-06-22 01:28:40|41831.8|41811.8|41839.3|41819.3|41839.3|41819.3|41831.8|41811.8|3
1624325330000|2021-06-22 01:28:50|41841.6|41821.6|41849.3|41829.3|41849.3|41829.3|41839.1|41819.1|8
1624325340000|2021-06-22 01:29:00|41854.1|41834.1|41854.1|41834.1|41854.3|41834.3|41849.3|41829.3|8
1624325350000|2021-06-22 01:29:10|41854.3|41834.3|41849.3|41829.3|41854.3|41834.3|41849.3|41829.3|2
1624325360000|2021-06-22 01:29:20|41847|41827|41839.3|41819.3|41847|41827|41839.3|41819.3|4
1624325370000|2021-06-22 01:29:30|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|41834.1|41814.1|2
1624325380000|2021-06-22 01:29:40|41841.6|41821.6|41839.3|41819.3|41841.6|41821.6|41839.3|41819.3|1
1624325390000|2021-06-22 01:29:50|41839.1|41819.1|41839.1|41819.1|41841.6|41821.6|41836.8|41816.8|0
1624325400000|2021-06-22 01:30:00|41841.6|41821.6|41836.3|41816.3|41841.6|41821.6|41836.3|41816.3|2
1624325410000|2021-06-22 01:30:10|41831.8|41811.8|41834.1|41814.1|41834.1|41814.1|41829.5|41809.5|1
1624325420000|2021-06-22 01:30:20|41836.3|41816.3|41814.5|41794.5|41841.3|41821.3|41814.5|41794.5|17
1624325430000|2021-06-22 01:30:30|41811.8|41791.8|41814.1|41794.1|41819.1|41799.1|41811.8|41791.8|10
1624325440000|2021-06-22 01:30:40|41811.6|41791.6|41814.1|41794.1|41814.3|41794.3|41804.8|41784.8|8
1624325450000|2021-06-22 01:30:50|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41811.6|41791.6|1
1624325460000|2021-06-22 01:31:00|41811.8|41791.8|41814.1|41794.1|41814.3|41794.3|41807|41787|10
1624325470000|2021-06-22 01:31:10|41811.8|41791.8|41806.8|41786.8|41814.1|41794.1|41806.8|41786.8|1
1624325480000|2021-06-22 01:31:20|41806.6|41786.6|41799.1|41779.1|41806.8|41786.8|41792|41772|6
1624325490000|2021-06-22 01:31:30|41801.3|41781.3|41774.3|41754.3|41801.3|41781.3|41774.3|41754.3|19
1624325500000|2021-06-22 01:31:40|41774.5|41754.5|41762|41742|41779.3|41759.3|41762|41742|20
1624325510000|2021-06-22 01:31:50|41761.8|41741.8|41756.8|41736.8|41761.8|41741.8|41754.3|41734.3|25
1624325520000|2021-06-22 01:32:00|41759.1|41739.1|41751.3|41731.3|41759.1|41739.1|41746.6|41726.6|34
1624325530000|2021-06-22 01:32:10|41751.6|41731.6|41756.6|41736.6|41761.6|41741.6|41751.6|41731.6|12
1624325540000|2021-06-22 01:32:20|41754.1|41734.1|41771.3|41751.3|41771.3|41751.3|41754.1|41734.1|2
1624325550000|2021-06-22 01:32:30|41773.8|41753.8|41774.1|41754.1|41774.1|41754.1|41771.6|41751.6|4
1624325560000|2021-06-22 01:32:40|41776.6|41756.6|41776.6|41756.6|41779.1|41759.1|41776.6|41756.6|2
1624325570000|2021-06-22 01:32:50|41776.3|41756.3|41769.1|41749.1|41776.6|41756.6|41769.1|41749.1|2
1624325580000|2021-06-22 01:33:00|41773.6|41753.6|41776.3|41756.3|41776.3|41756.3|41771.3|41751.3|2
1624325590000|2021-06-22 01:33:10|41778.6|41758.6|41786.3|41766.3|41786.3|41766.3|41776.3|41756.3|2
1624325600000|2021-06-22 01:33:20|41788.8|41768.8|41793.6|41773.6|41793.8|41773.8|41788.8|41768.8|10
1624325610000|2021-06-22 01:33:30|41793.4|41773.4|41779.1|41759.1|41793.4|41773.4|41779.1|41759.1|7
1624325620000|2021-06-22 01:33:40|41781.3|41761.3|41779.1|41759.1|41781.3|41761.3|41779.1|41759.1|2
1624325630000|2021-06-22 01:33:50|41779.3|41759.3|41781.6|41761.6|41784.1|41764.1|41779.3|41759.3|1
1624325640000|2021-06-22 01:34:00|41779.1|41759.1|41778.8|41758.8|41781.3|41761.3|41776.6|41756.6|6
1624325650000|2021-06-22 01:34:10|41779.1|41759.1|41778.8|41758.8|41781.3|41761.3|41778.8|41758.8|4
1624325660000|2021-06-22 01:34:20|41778.6|41758.6|41771.3|41751.3|41778.6|41758.6|41771.3|41751.3|4
1624325670000|2021-06-22 01:34:30|41768.8|41748.8|41758.8|41738.8|41768.8|41748.8|41754.1|41734.1|12
1624325680000|2021-06-22 01:34:40|41761.1|41741.1|41754.3|41734.3|41763.4|41743.4|41753.8|41733.8|5
1624325690000|2021-06-22 01:34:50|41756.3|41736.3|41756.3|41736.3|41758.8|41738.8|41754.1|41734.1|7
1624325700000|2021-06-22 01:35:00|41756.6|41736.6|41758.8|41738.8|41758.8|41738.8|41756.3|41736.3|1
1624325710000|2021-06-22 01:35:10|41761.1|41741.1|41759.1|41739.1|41761.1|41741.1|41758.8|41738.8|0
1624325720000|2021-06-22 01:35:20|41761.3|41741.3|41748.8|41728.8|41763.8|41743.8|41748.8|41728.8|7
1624325730000|2021-06-22 01:35:30|41751.3|41731.3|41748.8|41728.8|41751.3|41731.3|41746.3|41726.3|3
1624325740000|2021-06-22 01:35:40|41748.6|41728.6|41756.1|41736.1|41756.1|41736.1|41748.6|41728.6|4
1624325750000|2021-06-22 01:35:50|41753.8|41733.8|41784.3|41764.3|41791.3|41771.3|41753.8|41733.8|62
1624325760000|2021-06-22 01:36:00|41781.6|41761.6|41793.8|41773.8|41793.8|41773.8|41781.6|41761.6|20
1624325770000|2021-06-22 01:36:10|41798.6|41778.6|41806.1|41786.1|41806.3|41786.3|41798.6|41778.6|18
1624325780000|2021-06-22 01:36:20|41801.1|41781.1|41798.6|41778.6|41806.3|41786.3|41796.6|41776.6|14
1624325790000|2021-06-22 01:36:30|41801.1|41781.1|41801.3|41781.3|41803.6|41783.6|41798.6|41778.6|2
1624325800000|2021-06-22 01:36:40|41801.1|41781.1|41798.6|41778.6|41801.1|41781.1|41798.6|41778.6|2
1624325810000|2021-06-22 01:36:50|41793.8|41773.8|41796.1|41776.1|41798.6|41778.6|41793.6|41773.6|0
1624325820000|2021-06-22 01:37:00|41798.6|41778.6|41793.6|41773.6|41798.6|41778.6|41793.6|41773.6|8
1624325830000|2021-06-22 01:37:10|41793.8|41773.8|41793.6|41773.6|41796.1|41776.1|41791.1|41771.1|4
1624325840000|2021-06-22 01:37:20|41791.1|41771.1|41788.8|41768.8|41791.1|41771.1|41783.8|41763.8|4
1624325850000|2021-06-22 01:37:30|41791.1|41771.1|41793.6|41773.6|41793.6|41773.6|41788.8|41768.8|4
1624325860000|2021-06-22 01:37:40|41788.8|41768.8|41794.1|41774.1|41796.3|41776.3|41788.8|41768.8|6
1624325870000|2021-06-22 01:37:50|41798.6|41778.6|41798.8|41778.8|41801.1|41781.1|41798.6|41778.6|4
1624325880000|2021-06-22 01:38:00|41796.6|41776.6|41783.8|41763.8|41796.6|41776.6|41783.8|41763.8|5
1624325890000|2021-06-22 01:38:10|41786.1|41766.1|41781.6|41761.6|41786.1|41766.1|41781.6|41761.6|0
1624325900000|2021-06-22 01:38:20|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|41776.8|41756.8|5
1624325910000|2021-06-22 01:38:30|41781.3|41761.3|41786.3|41766.3|41786.3|41766.3|41781.3|41761.3|1
1624325920000|2021-06-22 01:38:40|41784.1|41764.1|41786.1|41766.1|41786.3|41766.3|41784.1|41764.1|0
1624325930000|2021-06-22 01:38:50|41788.6|41768.6|41791.3|41771.3|41793.6|41773.6|41788.6|41768.6|7
1624325940000|2021-06-22 01:39:00|41789.1|41769.1|41798.6|41778.6|41798.6|41778.6|41788.8|41768.8|1
1624325950000|2021-06-22 01:39:10|41796.3|41776.3|41801.3|41781.3|41801.3|41781.3|41796.3|41776.3|2
1624325960000|2021-06-22 01:39:20|41801.6|41781.6|41806.3|41786.3|41806.3|41786.3|41801.3|41781.3|2
1624325970000|2021-06-22 01:39:30|41804.1|41784.1|41804.1|41784.1|41806.3|41786.3|41803.8|41783.8|9
1624325980000|2021-06-22 01:39:40|41799.1|41779.1|41796.3|41776.3|41799.1|41779.1|41796.3|41776.3|9
1624325990000|2021-06-22 01:39:50|41798.6|41778.6|41793.8|41773.8|41798.8|41778.8|41793.8|41773.8|1
1624326000000|2021-06-22 01:40:00|41791.6|41771.6|41789.1|41769.1|41793.8|41773.8|41788.8|41768.8|7
1624326010000|2021-06-22 01:40:10|41788.8|41768.8|41786.3|41766.3|41793.8|41773.8|41786.3|41766.3|6
1624326020000|2021-06-22 01:40:20|41784.1|41764.1|41786.3|41766.3|41786.3|41766.3|41784.1|41764.1|7
1624326030000|2021-06-22 01:40:30|41786.1|41766.1|41781.3|41761.3|41786.3|41766.3|41779.1|41759.1|1
1624326040000|2021-06-22 01:40:40|41779.1|41759.1|41774.1|41754.1|41779.1|41759.1|41773.8|41753.8|12
1624326050000|2021-06-22 01:40:50|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|41771.6|41751.6|12
1624326060000|2021-06-22 01:41:00|41774.1|41754.1|41779.1|41759.1|41779.1|41759.1|41774.1|41754.1|5
1624326070000|2021-06-22 01:41:10|41781.3|41761.3|41803.8|41783.8|41806.1|41786.1|41781.3|41761.3|2
1624326080000|2021-06-22 01:41:20|41806.3|41786.3|41806.3|41786.3|41808.8|41788.8|41803.8|41783.8|5
1624326090000|2021-06-22 01:41:30|41803.8|41783.8|41801.3|41781.3|41803.8|41783.8|41799.1|41779.1|0
1624326100000|2021-06-22 01:41:40|41798.8|41778.8|41801.3|41781.3|41801.3|41781.3|41798.8|41778.8|1
1624326110000|2021-06-22 01:41:50|41803.8|41783.8|41813.8|41793.8|41813.8|41793.8|41803.8|41783.8|9
1624326120000|2021-06-22 01:42:00|41813.6|41793.6|41808.8|41788.8|41813.8|41793.8|41808.8|41788.8|8
1624326130000|2021-06-22 01:42:10|41811.3|41791.3|41808.8|41788.8|41813.6|41793.6|41808.8|41788.8|2
1624326140000|2021-06-22 01:42:20|41811.1|41791.1|41816.1|41796.1|41816.3|41796.3|41808.8|41788.8|6
1624326150000|2021-06-22 01:42:30|41818.6|41798.6|41823.6|41803.6|41823.6|41803.6|41818.6|41798.6|10
1624326160000|2021-06-22 01:42:40|41823.4|41803.4|41823.6|41803.6|41823.6|41803.6|41818.6|41798.6|5
1624326170000|2021-06-22 01:42:50|41823.8|41803.8|41821.1|41801.1|41823.8|41803.8|41818.6|41798.6|7
1624326180000|2021-06-22 01:43:00|41821.3|41801.3|41811.3|41791.3|41823.8|41803.8|41811.3|41791.3|14
1624326190000|2021-06-22 01:43:10|41811.1|41791.1|41809.1|41789.1|41811.3|41791.3|41808.8|41788.8|4
1624326200000|2021-06-22 01:43:20|41811.3|41791.3|41808.8|41788.8|41813.8|41793.8|41808.8|41788.8|7
1624326210000|2021-06-22 01:43:30|||||||||2
1624326220000|2021-06-22 01:43:40|41811.3|41791.3|41813.8|41793.8|41814.1|41794.1|41811.3|41791.3|1
1624326230000|2021-06-22 01:43:50|41816.3|41796.3|41814.1|41794.1|41818.8|41798.8|41813.8|41793.8|6
1624326240000|2021-06-22 01:44:00|41813.8|41793.8|41816.6|41796.6|41818.8|41798.8|41813.8|41793.8|1
1624326250000|2021-06-22 01:44:10|41818.8|41798.8|41814.1|41794.1|41821.3|41801.3|41814.1|41794.1|5
1624326260000|2021-06-22 01:44:20|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|0
1624326270000|2021-06-22 01:44:30|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|1
1624326280000|2021-06-22 01:44:40|41811.3|41791.3|41804.1|41784.1|41811.3|41791.3|41801.8|41781.8|6
1624326290000|2021-06-22 01:44:50|41803.8|41783.8|41798.8|41778.8|41803.8|41783.8|41798.8|41778.8|1
1624326300000|2021-06-22 01:45:00|41799.1|41779.1|41799.1|41779.1|41799.1|41779.1|41798.8|41778.8|3
1624326310000|2021-06-22 01:45:10|41798.8|41778.8|41801.8|41781.8|41801.8|41781.8|41796.6|41776.6|7
1624326320000|2021-06-22 01:45:20|41804.3|41784.3|41808.6|41788.6|41808.8|41788.8|41803.8|41783.8|5
1624326330000|2021-06-22 01:45:30|41803.8|41783.8|41813.8|41793.8|41813.8|41793.8|41803.8|41783.8|4
1624326340000|2021-06-22 01:45:40|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41813.8|41793.8|15
1624326350000|2021-06-22 01:45:50|41813.8|41793.8|41808.8|41788.8|41813.8|41793.8|41806.3|41786.3|10
1624326360000|2021-06-22 01:46:00|41809.3|41789.3|41806.3|41786.3|41813.8|41793.8|41806.3|41786.3|12
1624326370000|2021-06-22 01:46:10|41806.1|41786.1|41796.3|41776.3|41806.3|41786.3|41796.1|41776.1|10
1624326380000|2021-06-22 01:46:20|41798.6|41778.6|41798.8|41778.8|41798.8|41778.8|41794.1|41774.1|0
1624326390000|2021-06-22 01:46:30|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|1
1624326400000|2021-06-22 01:46:40|41798.8|41778.8|41794.1|41774.1|41798.8|41778.8|41793.8|41773.8|2
1624326410000|2021-06-22 01:46:50|41796.6|41776.6|41801.3|41781.3|41803.8|41783.8|41796.6|41776.6|9
1624326420000|2021-06-22 01:47:00|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41796.6|41776.6|3
1624326430000|2021-06-22 01:47:10|41798.8|41778.8|41799.1|41779.1|41799.1|41779.1|41798.8|41778.8|0
1624326440000|2021-06-22 01:47:20|41798.8|41778.8|41799.1|41779.1|41799.1|41779.1|41798.8|41778.8|0
1624326450000|2021-06-22 01:47:30|41798.8|41778.8|41796.3|41776.3|41799.1|41779.1|41794.1|41774.1|5
1624326460000|2021-06-22 01:47:40|41794.1|41774.1|41794.1|41774.1|41798.8|41778.8|41794.1|41774.1|5
1624326470000|2021-06-22 01:47:50|41793.8|41773.8|41798.6|41778.6|41798.8|41778.8|41793.8|41773.8|4
1624326480000|2021-06-22 01:48:00|41794.1|41774.1|41796.3|41776.3|41798.6|41778.6|41793.8|41773.8|0
1624326490000|2021-06-22 01:48:10|41798.8|41778.8|41801.3|41781.3|41801.3|41781.3|41798.8|41778.8|0
1624326500000|2021-06-22 01:48:20|41799.1|41779.1|41793.8|41773.8|41799.1|41779.1|41793.8|41773.8|5
1624326510000|2021-06-22 01:48:30|41796.6|41776.6|41794.1|41774.1|41796.6|41776.6|41793.8|41773.8|5
1624326520000|2021-06-22 01:48:40|41794.3|41774.3|41794.1|41774.1|41794.3|41774.3|41794.1|41774.1|3
1624326530000|2021-06-22 01:48:50|41793.8|41773.8|41798.8|41778.8|41799.1|41779.1|41793.8|41773.8|0
1624326540000|2021-06-22 01:49:00|41799.1|41779.1|41803.8|41783.8|41803.8|41783.8|41798.8|41778.8|2
1624326550000|2021-06-22 01:49:10|41803.6|41783.6|41808.6|41788.6|41808.6|41788.6|41798.8|41778.8|1
1624326560000|2021-06-22 01:49:20|41808.8|41788.8|41813.6|41793.6|41813.6|41793.6|41808.8|41788.8|0
1624326570000|2021-06-22 01:49:30|41813.8|41793.8|41816.1|41796.1|41816.1|41796.1|41813.8|41793.8|0
1624326580000|2021-06-22 01:49:40|41813.8|41793.8|41808.8|41788.8|41816.3|41796.3|41808.8|41788.8|5
1624326590000|2021-06-22 01:49:50|41813.8|41793.8|41808.8|41788.8|41813.8|41793.8|41808.8|41788.8|8
1624326600000|2021-06-22 01:50:00|41806.3|41786.3|41813.8|41793.8|41816.1|41796.1|41806.3|41786.3|12
1624326610000|2021-06-22 01:50:10|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|0
1624326620000|2021-06-22 01:50:20|41811.1|41791.1|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|4
1624326630000|2021-06-22 01:50:30|41808.8|41788.8|41803.8|41783.8|41808.8|41788.8|41803.8|41783.8|6
1624326640000|2021-06-22 01:50:40|41801.6|41781.6|41796.3|41776.3|41801.6|41781.6|41794.1|41774.1|4
1624326650000|2021-06-22 01:50:50|41793.8|41773.8|41793.8|41773.8|41798.6|41778.6|41793.8|41773.8|0
1624326660000|2021-06-22 01:51:00|41793.6|41773.6|41786.3|41766.3|41793.6|41773.6|41786.3|41766.3|16
1624326670000|2021-06-22 01:51:10|41788.6|41768.6|41781.6|41761.6|41788.8|41768.8|41781.6|41761.6|1
1624326680000|2021-06-22 01:51:20|41783.8|41763.8|41779.1|41759.1|41783.8|41763.8|41776.6|41756.6|4
1624326690000|2021-06-22 01:51:30|41781.3|41761.3|41781.6|41761.6|41783.6|41763.6|41779.1|41759.1|3
1624326700000|2021-06-22 01:51:40|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|4
1624326710000|2021-06-22 01:51:50|41781.6|41761.6|41774.1|41754.1|41783.8|41763.8|41774.1|41754.1|20
1624326720000|2021-06-22 01:52:00|41774.3|41754.3|41778.8|41758.8|41778.8|41758.8|41774.3|41754.3|6
1624326730000|2021-06-22 01:52:10|41781.1|41761.1|41778.8|41758.8|41781.1|41761.1|41778.8|41758.8|1
1624326740000|2021-06-22 01:52:20|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|41778.8|41758.8|2
1624326750000|2021-06-22 01:52:30|41778.8|41758.8|41773.8|41753.8|41778.8|41758.8|41773.8|41753.8|10
1624326760000|2021-06-22 01:52:40|41776.1|41756.1|41773.8|41753.8|41776.3|41756.3|41773.8|41753.8|1
1624326770000|2021-06-22 01:52:50|41771.3|41751.3|41768.8|41748.8|41771.3|41751.3|41768.8|41748.8|15
1624326780000|2021-06-22 01:53:00|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|41768.6|41748.6|4
1624326790000|2021-06-22 01:53:10|41768.8|41748.8|41763.8|41743.8|41768.8|41748.8|41763.8|41743.8|2
1624326800000|2021-06-22 01:53:20|41763.6|41743.6|41766.3|41746.3|41768.6|41748.6|41763.6|41743.6|9
1624326810000|2021-06-22 01:53:30|41763.6|41743.6|41761.3|41741.3|41763.6|41743.6|41761.3|41741.3|6
1624326820000|2021-06-22 01:53:40|41761.1|41741.1|41758.8|41738.8|41761.1|41741.1|41756.3|41736.3|3
1624326830000|2021-06-22 01:53:50|41758.6|41738.6|41753.6|41733.6|41758.6|41738.6|41753.6|41733.6|0
1624326840000|2021-06-22 01:54:00|41756.1|41736.1|41756.1|41736.1|41758.6|41738.6|41756.1|41736.1|4
1624326850000|2021-06-22 01:54:10|41758.6|41738.6|41758.8|41738.8|41758.8|41738.8|41758.6|41738.6|1
1624326860000|2021-06-22 01:54:20|41761.1|41741.1|41758.6|41738.6|41761.1|41741.1|41758.6|41738.6|9
1624326870000|2021-06-22 01:54:30|41756.3|41736.3|41758.6|41738.6|41758.6|41738.6|41756.3|41736.3|0
1624326880000|2021-06-22 01:54:40|41756.3|41736.3|41751.1|41731.1|41756.3|41736.3|41748.8|41728.8|3
1624326890000|2021-06-22 01:54:50|41750.9|41730.9|41736.6|41716.6|41751.1|41731.1|41734.1|41714.1|10
1624326900000|2021-06-22 01:55:00|41736.3|41716.3|41730.9|41710.9|41736.3|41716.3|41726.1|41706.1|12
1624326910000|2021-06-22 01:55:10|41733.6|41713.6|41738.6|41718.6|41738.6|41718.6|41733.6|41713.6|8
1624326920000|2021-06-22 01:55:20|41738.8|41718.8|41738.8|41718.8|41741.1|41721.1|41736.3|41716.3|9
1624326930000|2021-06-22 01:55:30|41736.3|41716.3|41726.6|41706.6|41736.3|41716.3|41726.6|41706.6|9
1624326940000|2021-06-22 01:55:40|41728.6|41708.6|41728.6|41708.6|41728.8|41708.8|41723.8|41703.8|7
1624326950000|2021-06-22 01:55:50|41723.8|41703.8|41728.8|41708.8|41728.8|41708.8|41723.8|41703.8|0
1624326960000|2021-06-22 01:56:00|41726.6|41706.6|41736.1|41716.1|41736.1|41716.1|41726.6|41706.6|4
1624326970000|2021-06-22 01:56:10|41738.4|41718.4|41741.1|41721.1|41741.1|41721.1|41738.4|41718.4|4
1624326980000|2021-06-22 01:56:20|41743.4|41723.4|41746.3|41726.3|41746.3|41726.3|41741.1|41721.1|5
1624326990000|2021-06-22 01:56:30|41743.8|41723.8|41743.8|41723.8|41746.1|41726.1|41741.6|41721.6|6
1624327000000|2021-06-22 01:56:40|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|1
1624327010000|2021-06-22 01:56:50|41746.6|41726.6|41749.1|41729.1|41753.8|41733.8|41746.6|41726.6|2
1624327020000|2021-06-22 01:57:00|41751.3|41731.3|41746.3|41726.3|41753.8|41733.8|41746.1|41726.1|2
1624327030000|2021-06-22 01:57:10|41748.8|41728.8|41751.1|41731.1|41751.6|41731.6|41748.8|41728.8|4
1624327040000|2021-06-22 01:57:20|41748.8|41728.8|41751.1|41731.1|41751.1|41731.1|41748.8|41728.8|3
1624327050000|2021-06-22 01:57:30|41746.6|41726.6|41751.1|41731.1|41751.3|41731.3|41746.3|41726.3|3
1624327060000|2021-06-22 01:57:40|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|2
1624327070000|2021-06-22 01:57:50|41749.1|41729.1|41753.6|41733.6|41753.6|41733.6|41748.8|41728.8|0
1624327080000|2021-06-22 01:58:00|41754.1|41734.1|41753.8|41733.8|41758.6|41738.6|41751.6|41731.6|4
1624327090000|2021-06-22 01:58:10|41756.3|41736.3|41756.6|41736.6|41756.6|41736.6|41756.3|41736.3|0
1624327100000|2021-06-22 01:58:20|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|2
1624327110000|2021-06-22 01:58:30|41761.3|41741.3|41761.6|41741.6|41761.6|41741.6|41761.3|41741.3|2
1624327120000|2021-06-22 01:58:40|41763.8|41743.8|41764.1|41744.1|41766.1|41746.1|41761.3|41741.3|10
1624327130000|2021-06-22 01:58:50|41766.3|41746.3|41773.6|41753.6|41773.6|41753.6|41764.1|41744.1|1
1624327140000|2021-06-22 01:59:00|41771.3|41751.3|41773.8|41753.8|41778.6|41758.6|41771.3|41751.3|2
1624327150000|2021-06-22 01:59:10|41771.6|41751.6|41776.3|41756.3|41776.3|41756.3|41771.6|41751.6|0
1624327160000|2021-06-22 01:59:20|41778.6|41758.6|41778.6|41758.6|41778.6|41758.6|41778.6|41758.6|0
1624327170000|2021-06-22 01:59:30|41776.1|41756.1|41778.8|41758.8|41778.8|41758.8|41773.8|41753.8|0
1624327180000|2021-06-22 01:59:40|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|2
1624327190000|2021-06-22 01:59:50|41779.1|41759.1|41781.6|41761.6|41781.6|41761.6|41779.1|41759.1|3
1624327200000|2021-06-22 02:00:00|41783.8|41763.8|41779.1|41759.1|41783.8|41763.8|41778.8|41758.8|6
1624327210000|2021-06-22 02:00:10|41781.3|41761.3|41781.6|41761.6|41781.6|41761.6|41778.8|41758.8|0
1624327220000|2021-06-22 02:00:20|41784.1|41764.1|41793.8|41773.8|41795.9|41775.9|41784.1|41764.1|12
1624327230000|2021-06-22 02:00:30|41796.3|41776.3|41801.8|41781.8|41804.1|41784.1|41796.3|41776.3|9
1624327240000|2021-06-22 02:00:40|41802|41782|41799.3|41779.3|41804.1|41784.1|41799.3|41779.3|5
1624327250000|2021-06-22 02:00:50|41801.6|41781.6|41806.3|41786.3|41806.3|41786.3|41801.6|41781.6|1
1624327260000|2021-06-22 02:01:00|41806.6|41786.6|41803.8|41783.8|41808.8|41788.8|41803.8|41783.8|11
1624327270000|2021-06-22 02:01:10|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|0
1624327280000|2021-06-22 02:01:20|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41803.8|41783.8|5
1624327290000|2021-06-22 02:01:30|41808.6|41788.6|41806.1|41786.1|41808.8|41788.8|41806.1|41786.1|6
1624327300000|2021-06-22 02:01:40|41803.8|41783.8|41808.8|41788.8|41808.8|41788.8|41803.8|41783.8|9
1624327310000|2021-06-22 02:01:50|41811.3|41791.3|41811.3|41791.3|41813.6|41793.6|41811.1|41791.1|4
1624327320000|2021-06-22 02:02:00|41813.6|41793.6|41814.1|41794.1|41816.1|41796.1|41811.3|41791.3|13
1624327330000|2021-06-22 02:02:10|41813.8|41793.8|41813.8|41793.8|41818.6|41798.6|41813.8|41793.8|5
1624327340000|2021-06-22 02:02:20|41816.3|41796.3|41813.8|41793.8|41816.3|41796.3|41809.1|41789.1|10
1624327350000|2021-06-22 02:02:30|||||||||7
1624327360000|2021-06-22 02:02:40|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|41813.8|41793.8|7
1624327370000|2021-06-22 02:02:50|41816.6|41796.6|41813.8|41793.8|41818.8|41798.8|41813.8|41793.8|6
1624327380000|2021-06-22 02:03:00|41816.1|41796.1|41811.3|41791.3|41818.6|41798.6|41811.3|41791.3|6
1624327390000|2021-06-22 02:03:10|41809.1|41789.1|41811.3|41791.3|41811.3|41791.3|41808.8|41788.8|2
1624327400000|2021-06-22 02:03:20|41811.1|41791.1|41808.8|41788.8|41813.6|41793.6|41808.8|41788.8|1
1624327410000|2021-06-22 02:03:30|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|0
1624327420000|2021-06-22 02:03:40|41808.6|41788.6|41796.6|41776.6|41808.6|41788.6|41796.6|41776.6|7
1624327430000|2021-06-22 02:03:50|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41796.1|41776.1|4
1624327440000|2021-06-22 02:04:00|41794.1|41774.1|41793.8|41773.8|41794.1|41774.1|41793.8|41773.8|0
1624327450000|2021-06-22 02:04:10|41791.6|41771.6|41783.8|41763.8|41791.6|41771.6|41783.8|41763.8|9
1624327460000|2021-06-22 02:04:20|41786.6|41766.6|41788.8|41768.8|41791.1|41771.1|41786.6|41766.6|10
1624327470000|2021-06-22 02:04:30|41791.3|41771.3|41786.3|41766.3|41791.3|41771.3|41786.3|41766.3|3
1624327480000|2021-06-22 02:04:40|41786.6|41766.6|41791.1|41771.1|41791.1|41771.1|41786.6|41766.6|2
1624327490000|2021-06-22 02:04:50|41788.8|41768.8|41786.3|41766.3|41788.8|41768.8|41786.3|41766.3|0
1624327500000|2021-06-22 02:05:00|41783.8|41763.8|41778.6|41758.6|41783.8|41763.8|41776.3|41756.3|9
1624327510000|2021-06-22 02:05:10|41778.8|41758.8|41778.8|41758.8|41779.1|41759.1|41776.6|41756.6|1
1624327520000|2021-06-22 02:05:20|41781.3|41761.3|41783.6|41763.6|41783.6|41763.6|41778.8|41758.8|4
1624327530000|2021-06-22 02:05:30|41785.9|41765.9|41783.6|41763.6|41785.9|41765.9|41783.6|41763.6|0
1624327540000|2021-06-22 02:05:40|41783.8|41763.8|41776.1|41756.1|41783.8|41763.8|41776.1|41756.1|2
1624327550000|2021-06-22 02:05:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41773.6|41753.6|1
1624327560000|2021-06-22 02:06:00|41776.6|41756.6|41778.6|41758.6|41783.6|41763.6|41776.6|41756.6|4
1624327570000|2021-06-22 02:06:10|41778.4|41758.4|41778.6|41758.6|41783.4|41763.4|41768.8|41748.8|9
1624327580000|2021-06-22 02:06:20|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.6|41758.6|1
1624327590000|2021-06-22 02:06:30|41778.4|41758.4|41778.6|41758.6|41778.6|41758.6|41776.1|41756.1|1
1624327600000|2021-06-22 02:06:40|41776.3|41756.3|41778.8|41758.8|41778.8|41758.8|41776.3|41756.3|3
1624327620000|2021-06-22 02:07:00|41781.1|41761.1|41783.6|41763.6|41783.6|41763.6|41778.8|41758.8|2
1624327630000|2021-06-22 02:07:10|41783.8|41763.8|41783.6|41763.6|41783.8|41763.8|41783.6|41763.6|8
1624327640000|2021-06-22 02:07:20|41783.4|41763.4|41786.1|41766.1|41786.1|41766.1|41783.4|41763.4|0
1624327650000|2021-06-22 02:07:30|41783.8|41763.8|41778.8|41758.8|41783.8|41763.8|41778.8|41758.8|9
1624327660000|2021-06-22 02:07:40|41776.6|41756.6|41773.8|41753.8|41778.8|41758.8|41773.8|41753.8|3
1624327670000|2021-06-22 02:07:50|41773.6|41753.6|41773.8|41753.8|41773.8|41753.8|41773.6|41753.6|1
1624327680000|2021-06-22 02:08:00|41776.1|41756.1|41771.1|41751.1|41776.3|41756.3|41771.1|41751.1|1
1624327690000|2021-06-22 02:08:10|41771.3|41751.3|41771.3|41751.3|41771.3|41751.3|41771.3|41751.3|0
1624327700000|2021-06-22 02:08:20|41769.1|41749.1|41768.8|41748.8|41769.1|41749.1|41768.8|41748.8|0
1624327710000|2021-06-22 02:08:30|41766.6|41746.6|41773.4|41753.4|41773.4|41753.4|41766.6|41746.6|4
1624327720000|2021-06-22 02:08:40|41771.1|41751.1|41776.1|41756.1|41776.3|41756.3|41771.1|41751.1|3
1624327730000|2021-06-22 02:08:50|41773.8|41753.8|41773.6|41753.6|41773.8|41753.8|41773.6|41753.6|2
1624327740000|2021-06-22 02:09:00|41776.3|41756.3|41781.3|41761.3|41783.6|41763.6|41774.1|41754.1|9
1624327750000|2021-06-22 02:09:10|41783.8|41763.8|41786.1|41766.1|41786.1|41766.1|41783.8|41763.8|0
1624327760000|2021-06-22 02:09:20|41783.6|41763.6|41779.1|41759.1|41786.1|41766.1|41779.1|41759.1|6
1624327780000|2021-06-22 02:09:40|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41778.8|41758.8|0
1624327790000|2021-06-22 02:09:50|41788.8|41768.8|41796.1|41776.1|41796.1|41776.1|41788.8|41768.8|4
1624327810000|2021-06-22 02:10:10|41796.3|41776.3|41801.1|41781.1|41803.4|41783.4|41796.3|41776.3|9
1624327820000|2021-06-22 02:10:20|41798.8|41778.8|41796.3|41776.3|41798.8|41778.8|41796.3|41776.3|8
1624327830000|2021-06-22 02:10:30|41796.6|41776.6|41798.8|41778.8|41798.8|41778.8|41796.6|41776.6|3
1624327840000|2021-06-22 02:10:40|||||||||11
1624327850000|2021-06-22 02:10:50|41793.8|41773.8|41776.6|41756.6|41793.8|41773.8|41776.6|41756.6|12
1624327860000|2021-06-22 02:11:00|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41769.1|41749.1|3
1624327870000|2021-06-22 02:11:10|41774.1|41754.1|41771.3|41751.3|41776.3|41756.3|41771.3|41751.3|8
1624327880000|2021-06-22 02:11:20|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|41773.6|41753.6|1
1624327890000|2021-06-22 02:11:30|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|0
1624327900000|2021-06-22 02:11:40|41776.1|41756.1|41781.1|41761.1|41781.1|41761.1|41776.1|41756.1|4
1624327910000|2021-06-22 02:11:50|41783.4|41763.4|41783.6|41763.6|41783.6|41763.6|41781.1|41761.1|5
1624327920000|2021-06-22 02:12:00|41783.4|41763.4|41781.1|41761.1|41783.4|41763.4|41778.6|41758.6|3
1624327930000|2021-06-22 02:12:10|41778.6|41758.6|41776.1|41756.1|41778.8|41758.8|41776.1|41756.1|6
1624327940000|2021-06-22 02:12:20|41773.6|41753.6|41758.6|41738.6|41773.6|41753.6|41758.6|41738.6|5
1624327960000|2021-06-22 02:12:40|41761.1|41741.1|41763.6|41743.6|41763.6|41743.6|41761.1|41741.1|4
1624327970000|2021-06-22 02:12:50|41766.1|41746.1|41763.6|41743.6|41766.1|41746.1|41763.6|41743.6|0
1624327980000|2021-06-22 02:13:00|41761.1|41741.1|41756.3|41736.3|41761.1|41741.1|41756.3|41736.3|4
1624327990000|2021-06-22 02:13:10|41756.1|41736.1|41758.6|41738.6|41758.6|41738.6|41753.8|41733.8|2
1624328000000|2021-06-22 02:13:20|41756.1|41736.1|41753.6|41733.6|41756.3|41736.3|41753.6|41733.6|4
1624328010000|2021-06-22 02:13:30|41753.8|41733.8|41758.8|41738.8|41758.8|41738.8|41753.8|41733.8|2
1624328020000|2021-06-22 02:13:40|41761.3|41741.3|41761.1|41741.1|41763.8|41743.8|41761.1|41741.1|4
1624328030000|2021-06-22 02:13:50|41763.4|41743.4|41763.6|41743.6|41763.8|41743.8|41761.1|41741.1|4
1624328040000|2021-06-22 02:14:00|41763.8|41743.8|41763.8|41743.8|41766.1|41746.1|41763.6|41743.6|2
1624328050000|2021-06-22 02:14:10|41766.1|41746.1|41766.1|41746.1|41768.6|41748.6|41766.1|41746.1|3
1624328060000|2021-06-22 02:14:20|41766.3|41746.3|41768.6|41748.6|41768.6|41748.6|41766.3|41746.3|0
1624328070000|2021-06-22 02:14:30|41768.8|41748.8|41768.8|41748.8|41771.1|41751.1|41768.6|41748.6|2
1624328080000|2021-06-22 02:14:40|41768.6|41748.6|41773.6|41753.6|41773.6|41753.6|41766.1|41746.1|3
1624328090000|2021-06-22 02:14:50|41773.8|41753.8|41781.1|41761.1|41781.1|41761.1|41773.8|41753.8|8
1624328100000|2021-06-22 02:15:00|41781.3|41761.3|41783.6|41763.6|41783.6|41763.6|41778.6|41758.6|0
1624328110000|2021-06-22 02:15:10|41778.6|41758.6|41778.6|41758.6|41778.6|41758.6|41778.6|41758.6|0
1624328120000|2021-06-22 02:15:20|41778.8|41758.8|41783.6|41763.6|41783.6|41763.6|41778.8|41758.8|1
1624328150000|2021-06-22 02:15:50|41783.8|41763.8|41788.8|41768.8|41793.6|41773.6|41783.8|41763.8|13
1624328160000|2021-06-22 02:16:00|41786.6|41766.6|41783.8|41763.8|41788.6|41768.6|41783.8|41763.8|1
1624328170000|2021-06-22 02:16:10|41781.6|41761.6|41783.8|41763.8|41783.8|41763.8|41779.1|41759.1|2
1624328200000|2021-06-22 02:16:40|41784.1|41764.1|41786.1|41766.1|41788.6|41768.6|41784.1|41764.1|0
1624328260000|2021-06-22 02:17:40|41786.3|41766.3|41788.6|41768.6|41788.6|41768.6|41786.3|41766.3|0
1624328270000|2021-06-22 02:17:50|41790.9|41770.9|41788.6|41768.6|41790.9|41770.9|41788.6|41768.6|11
1624328280000|2021-06-22 02:18:00|41790.9|41770.9|41791.1|41771.1|41791.1|41771.1|41790.9|41770.9|0
1624328290000|2021-06-22 02:18:10|41788.8|41768.8|41788.8|41768.8|41788.8|41768.8|41788.8|41768.8|0
1624328300000|2021-06-22 02:18:20|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|2
1624328310000|2021-06-22 02:18:30|||||||||5
1624328340000|2021-06-22 02:19:00|41784.1|41764.1|41786.3|41766.3|41786.3|41766.3|41783.8|41763.8|2
1624328350000|2021-06-22 02:19:10|41788.6|41768.6|41786.1|41766.1|41788.6|41768.6|41786.1|41766.1|0
1624328360000|2021-06-22 02:19:20|41783.8|41763.8|41779.1|41759.1|41783.8|41763.8|41779.1|41759.1|1
1624328370000|2021-06-22 02:19:30|41781.3|41761.3|41779.1|41759.1|41781.3|41761.3|41779.1|41759.1|1
1624328380000|2021-06-22 02:19:40|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|0
1624328390000|2021-06-22 02:19:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|2
1624328400000|2021-06-22 02:20:00|41774.1|41754.1|41771.6|41751.6|41774.1|41754.1|41771.3|41751.3|3
1624328410000|2021-06-22 02:20:10|41769.3|41749.3|41769.3|41749.3|41771.6|41751.6|41769.3|41749.3|0
1624328420000|2021-06-22 02:20:20|41771.6|41751.6|41769.3|41749.3|41771.6|41751.6|41769.3|41749.3|1
1624328440000|2021-06-22 02:20:40|41771.6|41751.6|41768.8|41748.8|41771.6|41751.6|41768.8|41748.8|1
1624328450000|2021-06-22 02:20:50|41764.1|41744.1|41759.1|41739.1|41764.1|41744.1|41759.1|41739.1|2
1624328460000|2021-06-22 02:21:00|||||||||1
1624328470000|2021-06-22 02:21:10|41761.3|41741.3|41759.1|41739.1|41761.3|41741.3|41759.1|41739.1|0
1624328500000|2021-06-22 02:21:40|41761.3|41741.3|41761.6|41741.6|41761.6|41741.6|41761.3|41741.3|0
1624328510000|2021-06-22 02:21:50|41761.8|41741.8|41766.3|41746.3|41766.3|41746.3|41761.8|41741.8|1
1624328520000|2021-06-22 02:22:00|41766.6|41746.6|41771.3|41751.3|41771.3|41751.3|41766.6|41746.6|1
1624328530000|2021-06-22 02:22:10|41783.6|41763.6|41781.6|41761.6|41786.3|41766.3|41781.6|41761.6|14
1624328550000|2021-06-22 02:22:30|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|2
1624328570000|2021-06-22 02:22:50|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|6
1624328590000|2021-06-22 02:23:10|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|3
1624328610000|2021-06-22 02:23:30|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|0
1624328620000|2021-06-22 02:23:40|41776.3|41756.3|41779.1|41759.1|41779.1|41759.1|41776.3|41756.3|3
1624328640000|2021-06-22 02:24:00|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|3
1624328660000|2021-06-22 02:24:20|41783.8|41763.8|41781.6|41761.6|41783.8|41763.8|41781.6|41761.6|1
1624328670000|2021-06-22 02:24:30|41781.8|41761.8|41781.6|41761.6|41784.1|41764.1|41781.6|41761.6|1
1624328690000|2021-06-22 02:24:50|41781.3|41761.3|41776.6|41756.6|41781.3|41761.3|41776.6|41756.6|6
1624328700000|2021-06-22 02:25:00|41779.1|41759.1|41776.6|41756.6|41781.3|41761.3|41776.6|41756.6|10
1624328710000|2021-06-22 02:25:10|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|3
1624328720000|2021-06-22 02:25:20|41781.3|41761.3|41781.3|41761.3|41781.6|41761.6|41781.3|41761.3|0
1624328730000|2021-06-22 02:25:30|41778.8|41758.8|41779.1|41759.1|41781.3|41761.3|41778.8|41758.8|1
1624328740000|2021-06-22 02:25:40|41778.8|41758.8|41781.3|41761.3|41781.3|41761.3|41776.6|41756.6|1
1624328750000|2021-06-22 02:25:50|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|1
1624328760000|2021-06-22 02:26:00|41781.3|41761.3|41781.6|41761.6|41781.6|41761.6|41781.3|41761.3|0
1624328770000|2021-06-22 02:26:10|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|4
1624328780000|2021-06-22 02:26:20|41788.6|41768.6|41788.6|41768.6|41788.8|41768.8|41786.3|41766.3|0
1624328790000|2021-06-22 02:26:30|41786.3|41766.3|41788.8|41768.8|41791.1|41771.1|41786.3|41766.3|2
1624328800000|2021-06-22 02:26:40|41791.1|41771.1|41789.1|41769.1|41791.1|41771.1|41786.6|41766.6|1
1624328810000|2021-06-22 02:26:50|41791.3|41771.3|41786.6|41766.6|41791.3|41771.3|41786.6|41766.6|1
1624328820000|2021-06-22 02:27:00|41788.8|41768.8|41789.1|41769.1|41789.1|41769.1|41788.8|41768.8|0
1624328850000|2021-06-22 02:27:30|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|41791.3|41771.3|0
1624328860000|2021-06-22 02:27:40|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|1
1624328870000|2021-06-22 02:27:50|||||||||1
1624328890000|2021-06-22 02:28:10|41793.8|41773.8|41791.6|41771.6|41793.8|41773.8|41791.6|41771.6|1
1624328900000|2021-06-22 02:28:20|41793.8|41773.8|41793.8|41773.8|41793.8|41773.8|41793.8|41773.8|0
1624328930000|2021-06-22 02:28:50|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|3
1624328960000|2021-06-22 02:29:20|||||||||1
1624328980000|2021-06-22 02:29:40|41791.3|41771.3|41784.3|41764.3|41791.3|41771.3|41784.3|41764.3|4
1624328990000|2021-06-22 02:29:50|41786.6|41766.6|41784.3|41764.3|41786.6|41766.6|41781.8|41761.8|0
1624329000000|2021-06-22 02:30:00|41786.6|41766.6|41764.1|41744.1|41786.6|41766.6|41764.1|41744.1|13
1624329010000|2021-06-22 02:30:10|41761.8|41741.8|41761.3|41741.3|41761.8|41741.8|41753.8|41733.8|17
1624329020000|2021-06-22 02:30:20|41763.8|41743.8|41766.3|41746.3|41766.3|41746.3|41763.8|41743.8|5
1624329030000|2021-06-22 02:30:30|41763.8|41743.8|41763.6|41743.6|41763.8|41743.8|41763.6|41743.6|3
1624329040000|2021-06-22 02:30:40|41763.8|41743.8|41768.6|41748.6|41768.6|41748.6|41763.8|41743.8|1
1624329050000|2021-06-22 02:30:50|41770.9|41750.9|41781.3|41761.3|41781.3|41761.3|41770.9|41750.9|2
1624329060000|2021-06-22 02:31:00|41783.6|41763.6|41786.1|41766.1|41786.1|41766.1|41783.6|41763.6|0
1624329070000|2021-06-22 02:31:10|41783.8|41763.8|41781.3|41761.3|41786.1|41766.1|41781.3|41761.3|3
1624329080000|2021-06-22 02:31:20|41781.6|41761.6|41781.3|41761.3|41783.6|41763.6|41781.3|41761.3|3
1624329090000|2021-06-22 02:31:30|41779.1|41759.1|41776.6|41756.6|41779.1|41759.1|41776.6|41756.6|3
1624329100000|2021-06-22 02:31:40|41776.3|41756.3|41774.1|41754.1|41776.3|41756.3|41771.6|41751.6|2
1624329110000|2021-06-22 02:31:50|41774.3|41754.3|41776.6|41756.6|41778.6|41758.6|41774.1|41754.1|1
1624329120000|2021-06-22 02:32:00|41778.8|41758.8|41771.3|41751.3|41778.8|41758.8|41769.1|41749.1|4
1624329130000|2021-06-22 02:32:10|41773.8|41753.8|41776.3|41756.3|41778.6|41758.6|41773.8|41753.8|12
1624329140000|2021-06-22 02:32:20|41774.1|41754.1|41773.8|41753.8|41776.3|41756.3|41771.6|41751.6|3
1624329150000|2021-06-22 02:32:30|41771.3|41751.3|41771.1|41751.1|41771.3|41751.3|41768.8|41748.8|4
1624329160000|2021-06-22 02:32:40|||||||||1
1624329170000|2021-06-22 02:32:50|41773.4|41753.4|41771.1|41751.1|41773.6|41753.6|41771.1|41751.1|0
1624329180000|2021-06-22 02:33:00|41768.8|41748.8|41763.8|41743.8|41768.8|41748.8|41763.8|41743.8|1
1624329190000|2021-06-22 02:33:10|41763.6|41743.6|41758.8|41738.8|41763.6|41743.6|41758.8|41738.8|0
1624329200000|2021-06-22 02:33:20|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|0
1624329210000|2021-06-22 02:33:30|41758.4|41738.4|41758.6|41738.6|41758.8|41738.8|41758.4|41738.4|3
1624329220000|2021-06-22 02:33:40|41756.3|41736.3|41756.3|41736.3|41756.3|41736.3|41756.3|41736.3|0
1624329230000|2021-06-22 02:33:50|41756.1|41736.1|41756.3|41736.3|41756.6|41736.6|41753.8|41733.8|4
1624329240000|2021-06-22 02:34:00|41756.6|41736.6|41753.8|41733.8|41756.6|41736.6|41753.8|41733.8|2
1624329250000|2021-06-22 02:34:10|41756.1|41736.1|41758.8|41738.8|41758.8|41738.8|41756.1|41736.1|1
1624329270000|2021-06-22 02:34:30|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|2
1624329280000|2021-06-22 02:34:40|41758.8|41738.8|41756.6|41736.6|41758.8|41738.8|41756.6|41736.6|2
1624329290000|2021-06-22 02:34:50|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41756.6|41736.6|6
1624329300000|2021-06-22 02:35:00|41761.3|41741.3|41758.8|41738.8|41761.3|41741.3|41758.8|41738.8|6
1624329310000|2021-06-22 02:35:10|41756.6|41736.6|41753.8|41733.8|41758.6|41738.6|41753.8|41733.8|3
1624329320000|2021-06-22 02:35:20|41753.4|41733.4|41743.8|41723.8|41753.4|41733.4|41741.6|41721.6|11
1624329330000|2021-06-22 02:35:30|41741.3|41721.3|41746.1|41726.1|41746.1|41726.1|41741.3|41721.3|7
1624329340000|2021-06-22 02:35:40|41743.8|41723.8|41746.1|41726.1|41746.1|41726.1|41743.8|41723.8|0
1624329350000|2021-06-22 02:35:50|41743.8|41723.8|41748.6|41728.6|41748.8|41728.8|41743.8|41723.8|3
1624329360000|2021-06-22 02:36:00|41746.3|41726.3|41751.3|41731.3|41751.3|41731.3|41746.3|41726.3|9
1624329370000|2021-06-22 02:36:10|41753.6|41733.6|41753.6|41733.6|41753.8|41733.8|41748.8|41728.8|3
1624329380000|2021-06-22 02:36:20|41751.1|41731.1|41748.8|41728.8|41751.1|41731.1|41748.8|41728.8|10
1624329390000|2021-06-22 02:36:30|41751.1|41731.1|41751.3|41731.3|41751.3|41731.3|41748.8|41728.8|0
1624329400000|2021-06-22 02:36:40|41766.3|41746.3|41771.1|41751.1|41771.1|41751.1|41766.3|41746.3|15
1624329410000|2021-06-22 02:36:50|41771.3|41751.3|41776.3|41756.3|41776.3|41756.3|41771.3|41751.3|5
1624329420000|2021-06-22 02:37:00|41771.3|41751.3|41766.6|41746.6|41776.3|41756.3|41766.6|41746.6|5
1624329430000|2021-06-22 02:37:10|41764.3|41744.3|41773.8|41753.8|41773.8|41753.8|41764.3|41744.3|21
1624329450000|2021-06-22 02:37:30|41773.6|41753.6|41771.3|41751.3|41773.8|41753.8|41771.3|41751.3|5
1624329460000|2021-06-22 02:37:40|41773.6|41753.6|41786.3|41766.3|41786.6|41766.6|41771.6|41751.6|18
1624329470000|2021-06-22 02:37:50|41791.3|41771.3|41788.8|41768.8|41791.3|41771.3|41788.8|41768.8|6
1624329480000|2021-06-22 02:38:00|41791.3|41771.3|41783.8|41763.8|41791.3|41771.3|41783.8|41763.8|13
1624329490000|2021-06-22 02:38:10|41788.8|41768.8|41788.6|41768.6|41788.8|41768.8|41784.1|41764.1|1
1624329500000|2021-06-22 02:38:20|41783.8|41763.8|41793.8|41773.8|41793.8|41773.8|41783.8|41763.8|2
1624329510000|2021-06-22 02:38:30|41796.3|41776.3|41796.1|41776.1|41798.6|41778.6|41793.6|41773.6|4
1624329520000|2021-06-22 02:38:40|41798.6|41778.6|41794.1|41774.1|41798.6|41778.6|41793.6|41773.6|19
1624329530000|2021-06-22 02:38:50|41796.6|41776.6|41798.6|41778.6|41798.8|41778.8|41796.6|41776.6|4
1624329540000|2021-06-22 02:39:00|41798.8|41778.8|41799.1|41779.1|41801.3|41781.3|41798.8|41778.8|7
1624329550000|2021-06-22 02:39:10|41798.8|41778.8|41793.8|41773.8|41798.8|41778.8|41793.8|41773.8|7
1624329560000|2021-06-22 02:39:20|41791.6|41771.6|41778.8|41758.8|41791.6|41771.6|41778.8|41758.8|2
1624329570000|2021-06-22 02:39:30|41776.1|41756.1|41768.8|41748.8|41776.1|41756.1|41768.8|41748.8|2
1624329580000|2021-06-22 02:39:40|41766.3|41746.3|41778.8|41758.8|41778.8|41758.8|41766.3|41746.3|6
1624329590000|2021-06-22 02:39:50|41778.6|41758.6|41779.1|41759.1|41779.1|41759.1|41774.1|41754.1|1
1624329600000|2021-06-22 02:40:00|41781.3|41761.3|41788.8|41768.8|41791.1|41771.1|41781.1|41761.1|1
1624329610000|2021-06-22 02:40:10|41789.1|41769.1|41793.6|41773.6|41793.8|41773.8|41788.8|41768.8|2
1624329620000|2021-06-22 02:40:20|41793.8|41773.8|41793.8|41773.8|41793.8|41773.8|41793.6|41773.6|0
1624329630000|2021-06-22 02:40:30|41796.1|41776.1|41798.6|41778.6|41798.8|41778.8|41796.1|41776.1|1
1624329640000|2021-06-22 02:40:40|41798.8|41778.8|41803.6|41783.6|41803.6|41783.6|41798.8|41778.8|0
1624329650000|2021-06-22 02:40:50|41803.8|41783.8|41811.3|41791.3|41811.6|41791.6|41803.8|41783.8|8
1624329660000|2021-06-22 02:41:00|41811.6|41791.6|41813.8|41793.8|41813.8|41793.8|41808.8|41788.8|4
1624329670000|2021-06-22 02:41:10|41809.1|41789.1|41806.6|41786.6|41811.3|41791.3|41806.6|41786.6|1
1624329680000|2021-06-22 02:41:20|41806.3|41786.3|41804.1|41784.1|41808.6|41788.6|41804.1|41784.1|0
1624329690000|2021-06-22 02:41:30|41803.8|41783.8|41796.8|41776.8|41803.8|41783.8|41796.8|41776.8|0
1624329700000|2021-06-22 02:41:40|41796.3|41776.3|41798.6|41778.6|41798.6|41778.6|41794.1|41774.1|6
1624329710000|2021-06-22 02:41:50|41796.3|41776.3|41798.8|41778.8|41798.8|41778.8|41793.8|41773.8|0
1624329720000|2021-06-22 02:42:00|41799.1|41779.1|41798.6|41778.6|41801.3|41781.3|41798.6|41778.6|1
1624329730000|2021-06-22 02:42:10|41796.3|41776.3|41798.6|41778.6|41798.6|41778.6|41796.3|41776.3|1
1624329740000|2021-06-22 02:42:20|41794.1|41774.1|41796.3|41776.3|41796.3|41776.3|41794.1|41774.1|0
1624329750000|2021-06-22 02:42:30|41798.6|41778.6|41796.3|41776.3|41798.8|41778.8|41796.3|41776.3|0
1624329760000|2021-06-22 02:42:40|41798.8|41778.8|41803.8|41783.8|41808.6|41788.6|41798.8|41778.8|5
1624329770000|2021-06-22 02:42:50|41804.1|41784.1|41806.3|41786.3|41808.6|41788.6|41803.8|41783.8|5
1624329780000|2021-06-22 02:43:00|41803.8|41783.8|41808.6|41788.6|41808.6|41788.6|41803.8|41783.8|2
1624329790000|2021-06-22 02:43:10|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|2
1624329800000|2021-06-22 02:43:20|41803.6|41783.6|41803.8|41783.8|41803.8|41783.8|41801.3|41781.3|0
1624329810000|2021-06-22 02:43:30|41801.6|41781.6|41806.3|41786.3|41806.3|41786.3|41801.3|41781.3|6
1624329820000|2021-06-22 02:43:40|41804.1|41784.1|41803.6|41783.6|41804.1|41784.1|41801.3|41781.3|0
1624329830000|2021-06-22 02:43:50|41801.3|41781.3|41796.3|41776.3|41803.6|41783.6|41796.3|41776.3|1
1624329840000|2021-06-22 02:44:00|41798.8|41778.8|41794.1|41774.1|41798.8|41778.8|41794.1|41774.1|2
1624329850000|2021-06-22 02:44:10|41793.8|41773.8|41778.8|41758.8|41793.8|41773.8|41778.8|41758.8|7
1624329860000|2021-06-22 02:44:20|41781.1|41761.1|41783.6|41763.6|41783.6|41763.6|41781.1|41761.1|3
1624329870000|2021-06-22 02:44:30|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|0
1624329880000|2021-06-22 02:44:40|41786.3|41766.3|41784.1|41764.1|41786.3|41766.3|41781.6|41761.6|2
1624329890000|2021-06-22 02:44:50|41781.6|41761.6|41793.8|41773.8|41798.8|41778.8|41781.6|41761.6|3
1624329900000|2021-06-22 02:45:00|41794.1|41774.1|41789.1|41769.1|41794.1|41774.1|41789.1|41769.1|2
1624329910000|2021-06-22 02:45:10|41789.3|41769.3|41788.6|41768.6|41791.3|41771.3|41786.3|41766.3|2
1624329920000|2021-06-22 02:45:20|41786.3|41766.3|41786.1|41766.1|41788.8|41768.8|41786.1|41766.1|0
1624329930000|2021-06-22 02:45:30|41783.8|41763.8|41776.6|41756.6|41783.8|41763.8|41776.6|41756.6|1
1624329940000|2021-06-22 02:45:40|41778.8|41758.8|41769.3|41749.3|41778.8|41758.8|41769.3|41749.3|5
1624329950000|2021-06-22 02:45:50|41771.3|41751.3|41773.8|41753.8|41773.8|41753.8|41771.3|41751.3|5
1624329960000|2021-06-22 02:46:00|41774.1|41754.1|41778.8|41758.8|41783.8|41763.8|41774.1|41754.1|2
1624329970000|2021-06-22 02:46:10|41779.1|41759.1|41776.6|41756.6|41783.8|41763.8|41776.3|41756.3|4
1624329980000|2021-06-22 02:46:20|41776.3|41756.3|41778.8|41758.8|41778.8|41758.8|41776.1|41756.1|4
1624329990000|2021-06-22 02:46:30|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|4
1624330010000|2021-06-22 02:46:50|41781.6|41761.6|41788.6|41768.6|41788.6|41768.6|41781.6|41761.6|0
1624330020000|2021-06-22 02:47:00|41788.8|41768.8|41791.6|41771.6|41791.6|41771.6|41788.8|41768.8|0
1624330030000|2021-06-22 02:47:10|41793.8|41773.8|41794.1|41774.1|41794.1|41774.1|41793.8|41773.8|2
1624330040000|2021-06-22 02:47:20|41793.8|41773.8|41796.3|41776.3|41796.6|41776.6|41793.8|41773.8|2
1624330050000|2021-06-22 02:47:30|41794.1|41774.1|41794.3|41774.3|41796.3|41776.3|41794.1|41774.1|1
1624330060000|2021-06-22 02:47:40|41796.6|41776.6|41794.1|41774.1|41796.6|41776.6|41791.6|41771.6|3
1624330070000|2021-06-22 02:47:50|41796.6|41776.6|41794.3|41774.3|41796.6|41776.6|41794.3|41774.3|0
1624330080000|2021-06-22 02:48:00|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41791.6|41771.6|2
1624330090000|2021-06-22 02:48:10|41794.3|41774.3|41796.6|41776.6|41796.6|41776.6|41794.3|41774.3|1
1624330100000|2021-06-22 02:48:20|41794.3|41774.3|41796.6|41776.6|41796.6|41776.6|41791.8|41771.8|4
1624330110000|2021-06-22 02:48:30|41794.3|41774.3|41794.1|41774.1|41794.3|41774.3|41794.1|41774.1|0
1624330120000|2021-06-22 02:48:40|41791.8|41771.8|41794.1|41774.1|41794.1|41774.1|41791.6|41771.6|4
1624330130000|2021-06-22 02:48:50|41793.8|41773.8|41794.1|41774.1|41794.1|41774.1|41793.8|41773.8|0
1624330140000|2021-06-22 02:49:00|41793.8|41773.8|41799.3|41779.3|41799.3|41779.3|41789.3|41769.3|11
1624330160000|2021-06-22 02:49:20|41797|41777|41796.8|41776.8|41797|41777|41796.8|41776.8|2
1624330170000|2021-06-22 02:49:30|41799.1|41779.1|41799.3|41779.3|41799.3|41779.3|41799.1|41779.1|1
1624330180000|2021-06-22 02:49:40|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|1
1624330200000|2021-06-22 02:50:00|41801.6|41781.6|41799.1|41779.1|41804.1|41784.1|41799.1|41779.1|1
1624330210000|2021-06-22 02:50:10|41801.3|41781.3|41799.1|41779.1|41803.8|41783.8|41799.1|41779.1|5
1624330220000|2021-06-22 02:50:20|41799.3|41779.3|41813.6|41793.6|41813.6|41793.6|41799.3|41779.3|5
1624330230000|2021-06-22 02:50:30|41816.1|41796.1|41818.6|41798.6|41818.6|41798.6|41813.8|41793.8|1
1624330240000|2021-06-22 02:50:40|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41813.8|41793.8|3
1624330250000|2021-06-22 02:50:50|41816.6|41796.6|41811.6|41791.6|41816.6|41796.6|41809.1|41789.1|4
1624330260000|2021-06-22 02:51:00|41811.3|41791.3|41804.1|41784.1|41811.3|41791.3|41804.1|41784.1|6
1624330270000|2021-06-22 02:51:10|41801.8|41781.8|41799.1|41779.1|41801.8|41781.8|41799.1|41779.1|1
1624330280000|2021-06-22 02:51:20|41798.8|41778.8|41801.1|41781.1|41801.1|41781.1|41796.3|41776.3|6
1624330300000|2021-06-22 02:51:40|41796.6|41776.6|41799.1|41779.1|41799.1|41779.1|41796.6|41776.6|7
1624330310000|2021-06-22 02:51:50|41801.3|41781.3|41801.6|41781.6|41801.6|41781.6|41801.3|41781.3|5
1624330320000|2021-06-22 02:52:00|41806.3|41786.3|41809.1|41789.1|41809.1|41789.1|41806.3|41786.3|4
1624330330000|2021-06-22 02:52:10|41806.8|41786.8|41809.3|41789.3|41809.3|41789.3|41806.8|41786.8|0
1624330340000|2021-06-22 02:52:20|41809.1|41789.1|41809.1|41789.1|41811.6|41791.6|41809.1|41789.1|1
1624330350000|2021-06-22 02:52:30|41811.3|41791.3|41814.1|41794.1|41816.6|41796.6|41811.3|41791.3|2
1624330360000|2021-06-22 02:52:40|41813.8|41793.8|41809.1|41789.1|41813.8|41793.8|41809.1|41789.1|8
1624330370000|2021-06-22 02:52:50|41806.8|41786.8|41804.1|41784.1|41806.8|41786.8|41804.1|41784.1|3
1624330380000|2021-06-22 02:53:00|41804.3|41784.3|41804.1|41784.1|41808.8|41788.8|41804.1|41784.1|0
1624330390000|2021-06-22 02:53:10|41803.8|41783.8|41801.6|41781.6|41803.8|41783.8|41801.6|41781.6|26
1624330400000|2021-06-22 02:53:20|41799.1|41779.1|41811.6|41791.6|41811.8|41791.8|41799.1|41779.1|4
1624330410000|2021-06-22 02:53:30|41814.1|41794.1|41813.8|41793.8|41816.3|41796.3|41813.8|41793.8|0
1624330420000|2021-06-22 02:53:40|41811.6|41791.6|41813.8|41793.8|41813.8|41793.8|41811.6|41791.6|2
1624330430000|2021-06-22 02:53:50|41816.1|41796.1|41813.6|41793.6|41816.1|41796.1|41813.6|41793.6|0
1624330440000|2021-06-22 02:54:00|41813.8|41793.8|41818.6|41798.6|41818.6|41798.6|41813.8|41793.8|4
1624330460000|2021-06-22 02:54:20|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|0
1624330470000|2021-06-22 02:54:30|41818.6|41798.6|41818.8|41798.8|41818.8|41798.8|41818.6|41798.6|0
1624330480000|2021-06-22 02:54:40|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|1
1624330490000|2021-06-22 02:54:50|41818.8|41798.8|41813.8|41793.8|41818.8|41798.8|41813.8|41793.8|5
1624330500000|2021-06-22 02:55:00|41813.6|41793.6|41811.3|41791.3|41813.6|41793.6|41811.3|41791.3|0
1624330510000|2021-06-22 02:55:10|41809.1|41789.1|41813.6|41793.6|41813.8|41793.8|41809.1|41789.1|3
1624330520000|2021-06-22 02:55:20|41811.3|41791.3|41813.6|41793.6|41813.8|41793.8|41811.3|41791.3|0
1624330530000|2021-06-22 02:55:30|41811.3|41791.3|41813.8|41793.8|41813.8|41793.8|41811.3|41791.3|0
1624330540000|2021-06-22 02:55:40|41813.6|41793.6|41808.8|41788.8|41813.6|41793.6|41808.8|41788.8|5
1624330550000|2021-06-22 02:55:50|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|0
1624330560000|2021-06-22 02:56:00|41808.8|41788.8|41806.3|41786.3|41808.8|41788.8|41806.3|41786.3|2
1624330570000|2021-06-22 02:56:10|41804.1|41784.1|41803.8|41783.8|41808.8|41788.8|41803.8|41783.8|1
1624330580000|2021-06-22 02:56:20|41804.1|41784.1|41806.1|41786.1|41808.6|41788.6|41803.8|41783.8|0
1624330590000|2021-06-22 02:56:30|41803.8|41783.8|41808.6|41788.6|41808.6|41788.6|41803.8|41783.8|0
1624330600000|2021-06-22 02:56:40|41808.4|41788.4|41808.8|41788.8|41808.8|41788.8|41803.8|41783.8|0
1624330610000|2021-06-22 02:56:50|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|0
1624330620000|2021-06-22 02:57:00|41816.1|41796.1|41821.1|41801.1|41823.4|41803.4|41816.1|41796.1|4
1624330630000|2021-06-22 02:57:10|41821.3|41801.3|41823.6|41803.6|41823.6|41803.6|41821.1|41801.1|0
1624330640000|2021-06-22 02:57:20|41823.4|41803.4|41819.3|41799.3|41823.4|41803.4|41819.1|41799.1|4
1624330650000|2021-06-22 02:57:30|41821.6|41801.6|41819.1|41799.1|41821.6|41801.6|41816.6|41796.6|5
1624330660000|2021-06-22 02:57:40|41816.6|41796.6|41814.3|41794.3|41818.8|41798.8|41814.3|41794.3|2
1624330670000|2021-06-22 02:57:50|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|41816.6|41796.6|3
1624330680000|2021-06-22 02:58:00|41814.3|41794.3|41807|41787|41814.3|41794.3|41806.8|41786.8|6
1624330690000|2021-06-22 02:58:10|41804.3|41784.3|41802|41782|41804.3|41784.3|41801.8|41781.8|1
1624330700000|2021-06-22 02:58:20|41801.8|41781.8|41804.3|41784.3|41804.3|41784.3|41801.8|41781.8|1
1624330710000|2021-06-22 02:58:30|41804.1|41784.1|41799.3|41779.3|41804.1|41784.1|41799.3|41779.3|2
1624330720000|2021-06-22 02:58:40|41796.8|41776.8|41794.3|41774.3|41799.1|41779.1|41794.3|41774.3|4
1624330730000|2021-06-22 02:58:50|41794.5|41774.5|41796.6|41776.6|41799.1|41779.1|41794.5|41774.5|1
1624330740000|2021-06-22 02:59:00|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41794.3|41774.3|5
1624330750000|2021-06-22 02:59:10|41794.3|41774.3|41799.1|41779.1|41799.3|41779.3|41794.3|41774.3|3
1624330760000|2021-06-22 02:59:20|41796.6|41776.6|41794.1|41774.1|41799.1|41779.1|41794.1|41774.1|4
1624330770000|2021-06-22 02:59:30|||||||||1
1624330780000|2021-06-22 02:59:40|41794.3|41774.3|41796.3|41776.3|41796.6|41776.6|41794.1|41774.1|1
1624330790000|2021-06-22 02:59:50|41796.6|41776.6|41798.8|41778.8|41798.8|41778.8|41796.6|41776.6|3
1624330800000|2021-06-22 03:00:00|41796.6|41776.6|41793.8|41773.8|41798.8|41778.8|41786.6|41766.6|11
1624330810000|2021-06-22 03:00:10|41796.1|41776.1|41798.8|41778.8|41798.8|41778.8|41793.8|41773.8|23
1624330820000|2021-06-22 03:00:20|41801.1|41781.1|41806.1|41786.1|41806.3|41786.3|41801.1|41781.1|1
1624330830000|2021-06-22 03:00:30|41803.8|41783.8|41804.1|41784.1|41804.1|41784.1|41803.6|41783.6|0
1624330840000|2021-06-22 03:00:40|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|2
1624330850000|2021-06-22 03:00:50|41803.8|41783.8|41799.1|41779.1|41803.8|41783.8|41799.1|41779.1|2
1624330860000|2021-06-22 03:01:00|41796.8|41776.8|41799.1|41779.1|41799.1|41779.1|41794.3|41774.3|0
1624330870000|2021-06-22 03:01:10|41796.8|41776.8|41794.1|41774.1|41799.1|41779.1|41794.1|41774.1|0
1624330880000|2021-06-22 03:01:20|41791.8|41771.8|41796.6|41776.6|41796.6|41776.6|41791.8|41771.8|0
1624330890000|2021-06-22 03:01:30|41794.3|41774.3|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|2
1624330900000|2021-06-22 03:01:40|||||||||1
1624330910000|2021-06-22 03:01:50|41792|41772|41794.3|41774.3|41794.3|41774.3|41792|41772|0
1624330920000|2021-06-22 03:02:00|41792|41772|41791.8|41771.8|41792|41772|41789.5|41769.5|4
1624330930000|2021-06-22 03:02:10|41789.5|41769.5|41789.3|41769.3|41791.8|41771.8|41789.3|41769.3|0
1624330940000|2021-06-22 03:02:20|41791.8|41771.8|41789.5|41769.5|41791.8|41771.8|41789.5|41769.5|0
1624330950000|2021-06-22 03:02:30|41791.8|41771.8|41786.8|41766.8|41791.8|41771.8|41786.8|41766.8|1
1624330960000|2021-06-22 03:02:40|41784.5|41764.5|41781.8|41761.8|41784.5|41764.5|41781.8|41761.8|1
1624330970000|2021-06-22 03:02:50|41784.3|41764.3|41784.1|41764.1|41786.6|41766.6|41781.6|41761.6|3
1624330980000|2021-06-22 03:03:00|41786.6|41766.6|41784.1|41764.1|41788.8|41768.8|41784.1|41764.1|4
1624330990000|2021-06-22 03:03:10|41784.3|41764.3|41793.6|41773.6|41793.6|41773.6|41784.3|41764.3|1
1624331000000|2021-06-22 03:03:20|41788.8|41768.8|41793.6|41773.6|41793.6|41773.6|41788.8|41768.8|0
1624331010000|2021-06-22 03:03:30|41791.3|41771.3|41801.1|41781.1|41801.1|41781.1|41791.3|41771.3|1
1624331020000|2021-06-22 03:03:40|41801.3|41781.3|41801.1|41781.1|41801.3|41781.3|41801.1|41781.1|0
1624331030000|2021-06-22 03:03:50|41798.8|41778.8|41803.8|41783.8|41803.8|41783.8|41798.8|41778.8|4
1624331040000|2021-06-22 03:04:00|41804.1|41784.1|41808.8|41788.8|41808.8|41788.8|41804.1|41784.1|3
1624331050000|2021-06-22 03:04:10|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|2
1624331060000|2021-06-22 03:04:20|41811.3|41791.3|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|1
1624331080000|2021-06-22 03:04:40|41813.6|41793.6|41811.3|41791.3|41813.8|41793.8|41811.3|41791.3|4
1624331090000|2021-06-22 03:04:50|41813.8|41793.8|41813.8|41793.8|41813.8|41793.8|41813.6|41793.6|0
1624331100000|2021-06-22 03:05:00|41813.6|41793.6|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|4
1624331110000|2021-06-22 03:05:10|41810.9|41790.9|41801.6|41781.6|41810.9|41790.9|41801.6|41781.6|2
1624331120000|2021-06-22 03:05:20|41804.1|41784.1|41799.1|41779.1|41804.1|41784.1|41798.8|41778.8|0
1624331130000|2021-06-22 03:05:30|41801.3|41781.3|41798.8|41778.8|41801.3|41781.3|41798.8|41778.8|8
1624331140000|2021-06-22 03:05:40|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|0
1624331150000|2021-06-22 03:05:50|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|41796.3|41776.3|2
1624331170000|2021-06-22 03:06:10|41796.1|41776.1|41793.8|41773.8|41796.1|41776.1|41793.8|41773.8|0
1624331180000|2021-06-22 03:06:20|41791.6|41771.6|41791.3|41771.3|41791.6|41771.6|41791.3|41771.3|1
1624331190000|2021-06-22 03:06:30|||||||||2
1624331200000|2021-06-22 03:06:40|41788.8|41768.8|41788.8|41768.8|41788.8|41768.8|41788.8|41768.8|5
1624331210000|2021-06-22 03:06:50|41789.1|41769.1|41793.6|41773.6|41793.8|41773.8|41789.1|41769.1|5
1624331220000|2021-06-22 03:07:00|41791.3|41771.3|41799.1|41779.1|41803.6|41783.6|41786.6|41766.6|7
1624331230000|2021-06-22 03:07:10|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|1
1624331240000|2021-06-22 03:07:20|41804.1|41784.1|41806.3|41786.3|41806.3|41786.3|41804.1|41784.1|7
1624331250000|2021-06-22 03:07:30|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|1
1624331260000|2021-06-22 03:07:40|41806.3|41786.3|41806.3|41786.3|41808.6|41788.6|41806.3|41786.3|0
1624331270000|2021-06-22 03:07:50|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41806.3|41786.3|0
1624331280000|2021-06-22 03:08:00|41810.9|41790.9|41808.8|41788.8|41811.3|41791.3|41806.6|41786.6|8
1624331290000|2021-06-22 03:08:10|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|1
1624331300000|2021-06-22 03:08:20|41806.6|41786.6|41806.8|41786.8|41809.1|41789.1|41806.6|41786.6|1
1624331310000|2021-06-22 03:08:30|41806.6|41786.6|41809.1|41789.1|41809.1|41789.1|41806.6|41786.6|0
1624331320000|2021-06-22 03:08:40|41811.6|41791.6|41813.8|41793.8|41813.8|41793.8|41811.6|41791.6|3
1624331330000|2021-06-22 03:08:50|41816.1|41796.1|41818.8|41798.8|41818.8|41798.8|41813.8|41793.8|2
1624331340000|2021-06-22 03:09:00|41819.1|41799.1|41823.6|41803.6|41823.6|41803.6|41818.8|41798.8|9
1624331350000|2021-06-22 03:09:10|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|0
1624331360000|2021-06-22 03:09:20|41823.8|41803.8|41826.6|41806.6|41829.1|41809.1|41823.8|41803.8|4
1624331370000|2021-06-22 03:09:30|41828.8|41808.8|41824.1|41804.1|41828.8|41808.8|41821.6|41801.6|2
1624331380000|2021-06-22 03:09:40|41823.8|41803.8|41819.3|41799.3|41823.8|41803.8|41819.3|41799.3|2
1624331390000|2021-06-22 03:09:50|41818.8|41798.8|41816.6|41796.6|41819.3|41799.3|41816.6|41796.6|2
1624331400000|2021-06-22 03:10:00|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|41814.1|41794.1|10
1624331410000|2021-06-22 03:10:10|41811.6|41791.6|41811.8|41791.8|41811.8|41791.8|41809.3|41789.3|2
1624331420000|2021-06-22 03:10:20|41811.6|41791.6|41806.8|41786.8|41811.6|41791.6|41806.8|41786.8|1
1624331430000|2021-06-22 03:10:30|41804.5|41784.5|41804.3|41784.3|41806.8|41786.8|41804.3|41784.3|0
1624331440000|2021-06-22 03:10:40|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41804.3|41784.3|0
1624331450000|2021-06-22 03:10:50|41807|41787|41804.3|41784.3|41807|41787|41804.3|41784.3|5
1624331460000|2021-06-22 03:11:00|41806.6|41786.6|41806.8|41786.8|41806.8|41786.8|41806.6|41786.6|0
1624331470000|2021-06-22 03:11:10|41809.3|41789.3|41816.6|41796.6|41816.8|41796.8|41809.3|41789.3|3
1624331480000|2021-06-22 03:11:20|41816.8|41796.8|41819.3|41799.3|41819.3|41799.3|41816.8|41796.8|2
1624331490000|2021-06-22 03:11:30|41819.5|41799.5|41824.3|41804.3|41824.3|41804.3|41819.5|41799.5|1
1624331500000|2021-06-22 03:11:40|41824.5|41804.5|41826.8|41806.8|41826.8|41806.8|41824.3|41804.3|4
1624331510000|2021-06-22 03:11:50|41824.3|41804.3|41829.3|41809.3|41829.3|41809.3|41824.3|41804.3|2
1624331520000|2021-06-22 03:12:00|41831.6|41811.6|41831.8|41811.8|41832|41812|41831.6|41811.6|12
1624331530000|2021-06-22 03:12:10|41834.3|41814.3|41836.6|41816.6|41836.6|41816.6|41834.1|41814.1|11
1624331540000|2021-06-22 03:12:20|41836.8|41816.8|41836.6|41816.6|41836.8|41816.8|41834.3|41814.3|3
1624331550000|2021-06-22 03:12:30|41836.8|41816.8|41834.5|41814.5|41836.8|41816.8|41834.3|41814.3|6
1624331560000|2021-06-22 03:12:40|41834.8|41814.8|41842|41822|41842|41822|41834.8|41814.8|8
1624331570000|2021-06-22 03:12:50|41844.3|41824.3|41844.5|41824.5|41844.5|41824.5|41844.1|41824.1|2
1624331580000|2021-06-22 03:13:00|41844.3|41824.3|41844.3|41824.3|41849.1|41829.1|41844.3|41824.3|6
1624331590000|2021-06-22 03:13:10|41844.5|41824.5|41841.8|41821.8|41844.5|41824.5|41841.8|41821.8|2
1624331600000|2021-06-22 03:13:20|41842|41822|41839.3|41819.3|41842|41822|41839.1|41819.1|6
1624331610000|2021-06-22 03:13:30|41839.5|41819.5|41834.3|41814.3|41839.5|41819.5|41834.3|41814.3|9
1624331620000|2021-06-22 03:13:40|41834.1|41814.1|41834.3|41814.3|41834.3|41814.3|41834.1|41814.1|3
1624331630000|2021-06-22 03:13:50|41829.5|41809.5|41839.3|41819.3|41839.3|41819.3|41829.3|41809.3|8
1624331640000|2021-06-22 03:14:00|41837|41817|41834.3|41814.3|41837|41817|41834.3|41814.3|5
1624331650000|2021-06-22 03:14:10|41832|41812|41829.5|41809.5|41832|41812|41829.5|41809.5|12
1624331660000|2021-06-22 03:14:20|41829.8|41809.8|41827|41807|41832|41812|41827|41807|3
1624331670000|2021-06-22 03:14:30|41829.3|41809.3|41829.5|41809.5|41829.5|41809.5|41829.3|41809.3|5
1624331690000|2021-06-22 03:14:50|41829.3|41809.3|41824.5|41804.5|41829.3|41809.3|41822|41802|2
1624331700000|2021-06-22 03:15:00|41827|41807|41832|41812|41832|41812|41827|41807|8
1624331710000|2021-06-22 03:15:10|41832.3|41812.3|41847|41827|41847|41827|41832.3|41812.3|6
1624331720000|2021-06-22 03:15:20|41849.3|41829.3|41854.3|41834.3|41854.3|41834.3|41849.3|41829.3|1
1624331730000|2021-06-22 03:15:30|41852|41832|41854.5|41834.5|41857|41837|41852|41832|11
1624331740000|2021-06-22 03:15:40|41857|41837|41852|41832|41857|41837|41852|41832|4
1624331750000|2021-06-22 03:15:50|41854.3|41834.3|41857|41837|41857|41837|41852|41832|13
1624331760000|2021-06-22 03:16:00|41859.5|41839.5|41857|41837|41859.5|41839.5|41857|41837|6
1624331770000|2021-06-22 03:16:10|41856.8|41836.8|41859.3|41839.3|41859.3|41839.3|41854.5|41834.5|11
1624331780000|2021-06-22 03:16:20|41859.1|41839.1|41859.3|41839.3|41859.3|41839.3|41859.1|41839.1|4
1624331790000|2021-06-22 03:16:30|41859.5|41839.5|41862|41842|41862|41842|41859.5|41839.5|5
1624331800000|2021-06-22 03:16:40|41861.8|41841.8|41867|41847|41867|41847|41859.3|41839.3|24
1624331810000|2021-06-22 03:16:50|41869.3|41849.3|41872|41852|41872|41852|41869.3|41849.3|21
1624331820000|2021-06-22 03:17:00|41871.8|41851.8|41872|41852|41872|41852|41867.3|41847.3|12
1624331830000|2021-06-22 03:17:10|41871.6|41851.6|41884.3|41864.3|41884.3|41864.3|41869.3|41849.3|26
1624331840000|2021-06-22 03:17:20|41879.5|41859.5|41884.8|41864.8|41886.8|41866.8|41879.5|41859.5|19
1624331850000|2021-06-22 03:17:30|41889.3|41869.3|41892.3|41872.3|41897|41877|41889.3|41869.3|25
1624331860000|2021-06-22 03:17:40|41894.5|41874.5|41899.3|41879.3|41902|41882|41894.3|41874.3|16
1624331870000|2021-06-22 03:17:50|41901.6|41881.6|41904.3|41884.3|41904.5|41884.5|41901.6|41881.6|41
1624331880000|2021-06-22 03:18:00|41907.5|41887.5|41924.5|41904.5|41932|41912|41907.5|41887.5|69
1624331890000|2021-06-22 03:18:10|41924.3|41904.3|41927|41907|41927|41907|41922|41902|21
1624331900000|2021-06-22 03:18:20|41929.5|41909.5|41919.3|41899.3|41934.3|41914.3|41909.5|41889.5|36
1624331910000|2021-06-22 03:18:30|41919.5|41899.5|41924.3|41904.3|41924.3|41904.3|41919.3|41899.3|23
1624331920000|2021-06-22 03:18:40|41922|41902|41917|41897|41927.3|41907.3|41917|41897|20
1624331930000|2021-06-22 03:18:50|41916.8|41896.8|41917|41897|41921.8|41901.8|41916.6|41896.6|26
1624331940000|2021-06-22 03:19:00|41919.1|41899.1|41921.8|41901.8|41922|41902|41916.8|41896.8|14
1624331950000|2021-06-22 03:19:10|41922|41902|41921.8|41901.8|41922|41902|41919.3|41899.3|5
1624331960000|2021-06-22 03:19:20|41922|41902|41934.3|41914.3|41934.3|41914.3|41921.8|41901.8|7
1624331970000|2021-06-22 03:19:30|41934.5|41914.5|41944.3|41924.3|41944.3|41924.3|41934.5|41914.5|11
1624331980000|2021-06-22 03:19:40|41942|41922|41939.5|41919.5|41944.3|41924.3|41939.5|41919.5|4
1624331990000|2021-06-22 03:19:50|41939.8|41919.8|41939.5|41919.5|41944.3|41924.3|41939.5|41919.5|7
1624332000000|2021-06-22 03:20:00|41939.8|41919.8|41954.5|41934.5|41957|41937|41939.8|41919.8|38
1624332010000|2021-06-22 03:20:10|41954.8|41934.8|41959.3|41939.3|41959.3|41939.3|41954.3|41934.3|13
1624332020000|2021-06-22 03:20:20|41956.8|41936.8|41962|41942|41962|41942|41956.6|41936.6|14
1624332030000|2021-06-22 03:20:30|41964.3|41944.3|41964.5|41944.5|41969.1|41949.1|41964.3|41944.3|8
1624332040000|2021-06-22 03:20:40|41967|41947|41980|41960|41984.8|41964.8|41967|41947|36
1624332050000|2021-06-22 03:20:50|41982.3|41962.3|41992|41972|41994.5|41974.5|41980|41960|14
1624332060000|2021-06-22 03:21:00|41991.8|41971.8|41999.5|41979.5|41999.5|41979.5|41989.3|41969.3|26
1624332070000|2021-06-22 03:21:10|41999.3|41979.3|41992|41972|41999.3|41979.3|41992|41972|13
1624332080000|2021-06-22 03:21:20|41989.8|41969.8|41992.3|41972.3|41994.8|41974.8|41987|41967|18
1624332090000|2021-06-22 03:21:30|41992.5|41972.5|41997.3|41977.3|41997.3|41977.3|41992|41972|11
1624332100000|2021-06-22 03:21:40|42002|41982|41999.5|41979.5|42004.5|41984.5|41997|41977|9
1624332110000|2021-06-22 03:21:50|41997|41977|41989.5|41969.5|41997|41977|41989.3|41969.3|13
1624332120000|2021-06-22 03:22:00|41992|41972|41989.8|41969.8|41992.3|41972.3|41989.8|41969.8|7
1624332130000|2021-06-22 03:22:10|41992|41972|41984.5|41964.5|41992.3|41972.3|41984.5|41964.5|14
1624332140000|2021-06-22 03:22:20|41987|41967|41979.8|41959.8|41987|41967|41979.5|41959.5|19
1624332150000|2021-06-22 03:22:30|41979.5|41959.5|41975|41955|41979.5|41959.5|41974.8|41954.8|4
1624332160000|2021-06-22 03:22:40|41977.7|41957.7|41974.8|41954.8|41977.7|41957.7|41974.8|41954.8|6
1624332170000|2021-06-22 03:22:50|41974.5|41954.5|41984.8|41964.8|41984.8|41964.8|41974.5|41954.5|7
1624332180000|2021-06-22 03:23:00|41985|41965|41984.8|41964.8|41987.3|41967.3|41979.8|41959.8|12
1624332190000|2021-06-22 03:23:10|41982.3|41962.3|41982.3|41962.3|41984.5|41964.5|41979.8|41959.8|2
1624332200000|2021-06-22 03:23:20|41979.8|41959.8|41984.8|41964.8|41984.8|41964.8|41979.8|41959.8|6
1624332210000|2021-06-22 03:23:30|41985|41965|41994.3|41974.3|41994.3|41974.3|41985|41965|7
1624332220000|2021-06-22 03:23:40|41999.8|41979.8|42007.3|41987.3|42007.3|41987.3|41999.8|41979.8|12
1624332230000|2021-06-22 03:23:50|42007.5|41987.5|42021.6|42001.6|42021.6|42001.6|42007.5|41987.5|20
1624332240000|2021-06-22 03:24:00|42022|42002|42036.8|42016.8|42044.3|42024.3|42022|42002|28
1624332250000|2021-06-22 03:24:10|42039.1|42019.1|42049.3|42029.3|42049.3|42029.3|42039.1|42019.1|25
1624332260000|2021-06-22 03:24:20|42049.1|42029.1|42041.8|42021.8|42051.8|42031.8|42039.1|42019.1|32
1624332270000|2021-06-22 03:24:30|42041.6|42021.6|42036.6|42016.6|42044.3|42024.3|42036.6|42016.6|8
1624332280000|2021-06-22 03:24:40|42039.1|42019.1|42049.3|42029.3|42049.3|42029.3|42036.6|42016.6|4
1624332290000|2021-06-22 03:24:50|42049.5|42029.5|42056.8|42036.8|42057|42037|42049.3|42029.3|9
1624332300000|2021-06-22 03:25:00|42057|42037|42078.6|42058.6|42079.3|42059.3|42057|42037|48
1624332310000|2021-06-22 03:25:10|42076.4|42056.4|42071.4|42051.4|42076.4|42056.4|42064.1|42044.1|54
1624332320000|2021-06-22 03:25:20|42071.6|42051.6|42071.6|42051.6|42074.3|42054.3|42071.6|42051.6|7
1624332330000|2021-06-22 03:25:30|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|8
1624332340000|2021-06-22 03:25:40|42078.6|42058.6|42068.9|42048.9|42078.6|42058.6|42068.6|42048.6|7
1624332350000|2021-06-22 03:25:50|42069.1|42049.1|42068.9|42048.9|42069.1|42049.1|42068.9|42048.9|6
1624332360000|2021-06-22 03:26:00|42069.1|42049.1|42073.9|42053.9|42083.9|42063.9|42068.9|42048.9|25
1624332370000|2021-06-22 03:26:10|42071.1|42051.1|42074.3|42054.3|42074.3|42054.3|42068.9|42048.9|7
1624332380000|2021-06-22 03:26:20|42074.1|42054.1|42071.1|42051.1|42076.6|42056.6|42071.1|42051.1|5
1624332390000|2021-06-22 03:26:30|42068.9|42048.9|42038.9|42018.9|42071.1|42051.1|42034.5|42014.5|24
1624332400000|2021-06-22 03:26:40|42038.6|42018.6|42022|42002|42038.6|42018.6|42022|42002|29
1624332410000|2021-06-22 03:26:50|42024.3|42004.3|42027.3|42007.3|42029.5|42009.5|42024.3|42004.3|15
1624332420000|2021-06-22 03:27:00|42027|42007|42019.5|41999.5|42027|42007|42019.5|41999.5|15
1624332430000|2021-06-22 03:27:10|42019.3|41999.3|42019.3|41999.3|42021.8|42001.8|42019.3|41999.3|19
1624332440000|2021-06-22 03:27:20|42019.1|41999.1|42019.5|41999.5|42024.1|42004.1|42019.1|41999.1|6
1624332450000|2021-06-22 03:27:30|42024.1|42004.1|42024.3|42004.3|42024.3|42004.3|42019.3|41999.3|4
1624332460000|2021-06-22 03:27:40|42024.1|42004.1|42019.5|41999.5|42024.1|42004.1|42019.5|41999.5|10
1624332470000|2021-06-22 03:27:50|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|4
1624332480000|2021-06-22 03:28:00|42019.5|41999.5|42024.1|42004.1|42026.6|42006.6|42019.3|41999.3|11
1624332490000|2021-06-22 03:28:10|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42019.5|41999.5|4
1624332500000|2021-06-22 03:28:20|42024.3|42004.3|42027|42007|42027|42007|42024.3|42004.3|5
1624332510000|2021-06-22 03:28:30|42026.8|42006.8|42034.3|42014.3|42036.8|42016.8|42026.8|42006.8|8
1624332520000|2021-06-22 03:28:40|42034.1|42014.1|42029.3|42009.3|42034.1|42014.1|42029.3|42009.3|25
1624332530000|2021-06-22 03:28:50|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|3
1624332540000|2021-06-22 03:29:00|42028.9|42008.9|42044.1|42024.1|42044.3|42024.3|42027|42007|10
1624332550000|2021-06-22 03:29:10|42041.6|42021.6|42041.6|42021.6|42044.1|42024.1|42039.3|42019.3|6
1624332560000|2021-06-22 03:29:20|42039.3|42019.3|42051.6|42031.6|42054.5|42034.5|42034.3|42014.3|31
1624332570000|2021-06-22 03:29:30|42049.1|42029.1|42056.6|42036.6|42058.9|42038.9|42039.8|42019.8|41
1624332580000|2021-06-22 03:29:40|42054.3|42034.3|42069.1|42049.1|42071.6|42051.6|42054.3|42034.3|42
1624332590000|2021-06-22 03:29:50|42071.8|42051.8|42059.3|42039.3|42074.3|42054.3|42059.3|42039.3|21
1624332600000|2021-06-22 03:30:00|42059.1|42039.1|42051.6|42031.6|42059.1|42039.1|42051.6|42031.6|8
1624332610000|2021-06-22 03:30:10|42044.3|42024.3|42044.1|42024.1|42044.3|42024.3|42044.1|42024.1|6
1624332620000|2021-06-22 03:30:20|42041.6|42021.6|42044.3|42024.3|42044.3|42024.3|42039.3|42019.3|21
1624332630000|2021-06-22 03:30:30|42044.8|42024.8|42051.6|42031.6|42053.9|42033.9|42044.8|42024.8|9
1624332640000|2021-06-22 03:30:40|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|0
1624332650000|2021-06-22 03:30:50|42053.6|42033.6|42051.4|42031.4|42053.6|42033.6|42051.4|42031.4|13
1624332660000|2021-06-22 03:31:00|42049.1|42029.1|42053.9|42033.9|42053.9|42033.9|42049.1|42029.1|6
1624332670000|2021-06-22 03:31:10|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|3
1624332680000|2021-06-22 03:31:20|42061.4|42041.4|42066.1|42046.1|42066.1|42046.1|42061.4|42041.4|11
1624332690000|2021-06-22 03:31:30|42063.6|42043.6|42063.4|42043.4|42063.6|42043.6|42061.4|42041.4|8
1624332700000|2021-06-22 03:31:40|42061.1|42041.1|42066.1|42046.1|42066.1|42046.1|42061.1|42041.1|15
1624332710000|2021-06-22 03:31:50|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|5
1624332720000|2021-06-22 03:32:00|42071.1|42051.1|42071.4|42051.4|42071.4|42051.4|42071.1|42051.1|5
1624332730000|2021-06-22 03:32:10|42076.1|42056.1|42078.4|42058.4|42078.4|42058.4|42076.1|42056.1|9
1624332740000|2021-06-22 03:32:20|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|4
1624332750000|2021-06-22 03:32:30|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|4
1624332760000|2021-06-22 03:32:40|42074.1|42054.1|42079.1|42059.1|42079.1|42059.1|42074.1|42054.1|8
1624332770000|2021-06-22 03:32:50|42081.4|42061.4|42083.6|42063.6|42084.1|42064.1|42081.4|42061.4|7
1624332780000|2021-06-22 03:33:00|42081.4|42061.4|42081.4|42061.4|42081.4|42061.4|42081.4|42061.4|4
1624332800000|2021-06-22 03:33:20|42078.9|42058.9|42078.9|42058.9|42078.9|42058.9|42078.9|42058.9|23
1624332810000|2021-06-22 03:33:30|42073.4|42053.4|42071.1|42051.1|42073.4|42053.4|42070.9|42050.9|19
1624332820000|2021-06-22 03:33:40|42070.9|42050.9|42071.1|42051.1|42071.1|42051.1|42070.9|42050.9|1
1624332830000|2021-06-22 03:33:50|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|0
1624332840000|2021-06-22 03:34:00|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|1
1624332870000|2021-06-22 03:34:30|42066.4|42046.4|42057|42037|42066.4|42046.4|42057|42037|11
1624332880000|2021-06-22 03:34:40|42056.8|42036.8|42054.3|42034.3|42056.8|42036.8|42054.3|42034.3|7
1624332890000|2021-06-22 03:34:50|42052|42032|42052|42032|42052|42032|42052|42032|1
1624332900000|2021-06-22 03:35:00|42051.8|42031.8|42042.3|42022.3|42051.8|42031.8|42042.3|42022.3|4
1624332910000|2021-06-22 03:35:10|42044.5|42024.5|42044.3|42024.3|42044.5|42024.5|42044.3|42024.3|15
1624332920000|2021-06-22 03:35:20|42042|42022|42037.3|42017.3|42042|42022|42037.3|42017.3|35
1624332930000|2021-06-22 03:35:30|42037|42017|42034.3|42014.3|42037|42017|42034.1|42014.1|9
1624332940000|2021-06-22 03:35:40|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42034.5|42014.5|15
1624332950000|2021-06-22 03:35:50|||||||||5
1624332960000|2021-06-22 03:36:00|||||||||5
1624332970000|2021-06-22 03:36:10|42036.6|42016.6|42036.4|42016.4|42036.6|42016.6|42036.4|42016.4|7
1624332980000|2021-06-22 03:36:20|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42032|42012|4
1624332990000|2021-06-22 03:36:30|42034.1|42014.1|42033.9|42013.9|42034.3|42014.3|42033.9|42013.9|7
1624333000000|2021-06-22 03:36:40|42036.6|42016.6|42036.6|42016.6|42038.6|42018.6|42036.4|42016.4|14
1624333010000|2021-06-22 03:36:50|42041.1|42021.1|42041.1|42021.1|42041.1|42021.1|42041.1|42021.1|1
1624333020000|2021-06-22 03:37:00|42038.6|42018.6|42043.6|42023.6|42043.6|42023.6|42038.6|42018.6|10
1624333030000|2021-06-22 03:37:10|42043.9|42023.9|42045.9|42025.9|42046.1|42026.1|42043.9|42023.9|13
1624333040000|2021-06-22 03:37:20|42043.6|42023.6|42048.4|42028.4|42048.6|42028.6|42043.6|42023.6|3
1624333050000|2021-06-22 03:37:30|42046.1|42026.1|42046.1|42026.1|42048.6|42028.6|42046.1|42026.1|2
1624333060000|2021-06-22 03:37:40|42048.4|42028.4|42048.6|42028.6|42048.6|42028.6|42048.4|42028.4|1
1624333070000|2021-06-22 03:37:50|42048.4|42028.4|42053.2|42033.2|42053.2|42033.2|42048.4|42028.4|1
1624333080000|2021-06-22 03:38:00|42053.4|42033.4|42058.4|42038.4|42058.4|42038.4|42053.4|42033.4|4
1624333090000|2021-06-22 03:38:10|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|42063.2|42043.2|2
1624333110000|2021-06-22 03:38:30|42063.4|42043.4|42063.6|42043.6|42063.6|42043.6|42063.4|42043.4|0
1624333120000|2021-06-22 03:38:40|42068.2|42048.2|42068.4|42048.4|42068.4|42048.4|42068.2|42048.2|2
1624333130000|2021-06-22 03:38:50|42068.2|42048.2|42068.4|42048.4|42068.4|42048.4|42068.2|42048.2|0
1624333140000|2021-06-22 03:39:00|42070.7|42050.7|42063.9|42043.9|42073.2|42053.2|42063.9|42043.9|6
1624333150000|2021-06-22 03:39:10|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|1
1624333160000|2021-06-22 03:39:20|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|1
1624333170000|2021-06-22 03:39:30|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|2
1624333180000|2021-06-22 03:39:40|42065.9|42045.9|42068.4|42048.4|42068.6|42048.6|42065.9|42045.9|13
1624333190000|2021-06-22 03:39:50|||||||||1
1624333200000|2021-06-22 03:40:00|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|1
1624333220000|2021-06-22 03:40:20|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|16
1624333230000|2021-06-22 03:40:30|42066.4|42046.4|42068.6|42048.6|42068.6|42048.6|42066.4|42046.4|1
1624333240000|2021-06-22 03:40:40|42073.4|42053.4|42068.9|42048.9|42073.6|42053.6|42068.9|42048.9|5
1624333260000|2021-06-22 03:41:00|||||||||23
1624333270000|2021-06-22 03:41:10|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|3
1624333300000|2021-06-22 03:41:40|||||||||2
1624333310000|2021-06-22 03:41:50|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|0
1624333320000|2021-06-22 03:42:00|42071.1|42051.1|42068.9|42048.9|42071.1|42051.1|42068.9|42048.9|2
1624333330000|2021-06-22 03:42:10|42066.6|42046.6|42064.1|42044.1|42066.6|42046.6|42064.1|42044.1|4
1624333360000|2021-06-22 03:42:40|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|2
1624333370000|2021-06-22 03:42:50|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|4
1624333400000|2021-06-22 03:43:20|42060.9|42040.9|42058.6|42038.6|42060.9|42040.9|42058.6|42038.6|9
1624333410000|2021-06-22 03:43:30|42056.4|42036.4|42061.1|42041.1|42063.6|42043.6|42056.4|42036.4|4
1624333420000|2021-06-22 03:43:40|42061.4|42041.4|42068.9|42048.9|42068.9|42048.9|42061.4|42041.4|3
1624333430000|2021-06-22 03:43:50|42071.1|42051.1|42068.6|42048.6|42071.1|42051.1|42068.6|42048.6|1
1624333440000|2021-06-22 03:44:00|||||||||2
1624333450000|2021-06-22 03:44:10|42066.1|42046.1|42063.6|42043.6|42066.1|42046.1|42063.6|42043.6|2
1624333460000|2021-06-22 03:44:20|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|0
1624333480000|2021-06-22 03:44:40|42061.1|42041.1|42058.6|42038.6|42061.1|42041.1|42058.6|42038.6|1
1624333500000|2021-06-22 03:45:00|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|3
1624333510000|2021-06-22 03:45:10|||||||||2
1624333520000|2021-06-22 03:45:20|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|4
1624333530000|2021-06-22 03:45:30|42048.9|42028.9|42053.9|42033.9|42053.9|42033.9|42048.9|42028.9|2
1624333540000|2021-06-22 03:45:40|42051.4|42031.4|42053.9|42033.9|42053.9|42033.9|42049.1|42029.1|4
1624333560000|2021-06-22 03:46:00|42063.6|42043.6|42064.3|42044.3|42064.3|42044.3|42063.6|42043.6|5
1624333570000|2021-06-22 03:46:10|42064.1|42044.1|42071.1|42051.1|42071.1|42051.1|42064.1|42044.1|7
1624333590000|2021-06-22 03:46:30|42073.6|42053.6|42073.9|42053.9|42073.9|42053.9|42073.6|42053.6|21
1624333600000|2021-06-22 03:46:40|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1624333610000|2021-06-22 03:46:50|42071.4|42051.4|42069.1|42049.1|42071.4|42051.4|42069.1|42049.1|6
1624333630000|2021-06-22 03:47:10|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|2
1624333640000|2021-06-22 03:47:20|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|0
1624333650000|2021-06-22 03:47:30|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1624333680000|2021-06-22 03:48:00|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|0
1624333690000|2021-06-22 03:48:10|||||||||2
1624333700000|2021-06-22 03:48:20|||||||||1
1624333710000|2021-06-22 03:48:30|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|3
1624333720000|2021-06-22 03:48:40|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|2
1624333740000|2021-06-22 03:49:00|||||||||1
1624333770000|2021-06-22 03:49:30|||||||||1
1624333780000|2021-06-22 03:49:40|||||||||1
1624333790000|2021-06-22 03:49:50|42066.8|42046.8|42066.6|42046.6|42066.8|42046.8|42066.6|42046.6|0
1624333800000|2021-06-22 03:50:00|||||||||1
1624333810000|2021-06-22 03:50:10|||||||||3
1624333820000|2021-06-22 03:50:20|42065.9|42045.9|42058.9|42038.9|42065.9|42045.9|42058.9|42038.9|8
1624333830000|2021-06-22 03:50:30|42059.1|42039.1|42061.4|42041.4|42061.4|42041.4|42059.1|42039.1|0
1624333840000|2021-06-22 03:50:40|42059.1|42039.1|42063.9|42043.9|42063.9|42043.9|42059.1|42039.1|1
1624333860000|2021-06-22 03:51:00|42066.1|42046.1|42063.9|42043.9|42066.1|42046.1|42063.9|42043.9|0
1624333870000|2021-06-22 03:51:10|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|0
1624333890000|2021-06-22 03:51:30|42066.1|42046.1|42066.4|42046.4|42066.4|42046.4|42063.9|42043.9|5
1624333900000|2021-06-22 03:51:40|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|6
1624333920000|2021-06-22 03:52:00|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|0
1624333930000|2021-06-22 03:52:10|42068.6|42048.6|42066.4|42046.4|42068.9|42048.9|42066.4|42046.4|0
1624333940000|2021-06-22 03:52:20|42068.6|42048.6|42068.9|42048.9|42068.9|42048.9|42068.6|42048.6|3
1624333950000|2021-06-22 03:52:30|||||||||1
1624333970000|2021-06-22 03:52:50|||||||||1
1624333980000|2021-06-22 03:53:00|42071.4|42051.4|42068.9|42048.9|42071.4|42051.4|42068.9|42048.9|4
1624333990000|2021-06-22 03:53:10|42069.1|42049.1|42068.9|42048.9|42069.1|42049.1|42068.9|42048.9|3
1624334000000|2021-06-22 03:53:20|42069.1|42049.1|42071.6|42051.6|42071.6|42051.6|42069.1|42049.1|2
1624334020000|2021-06-22 03:53:40|||||||||1
1624334030000|2021-06-22 03:53:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|3
1624334040000|2021-06-22 03:54:00|||||||||1
1624334060000|2021-06-22 03:54:20|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|0
1624334070000|2021-06-22 03:54:30|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|2
1624334080000|2021-06-22 03:54:40|42069.3|42049.3|42069.1|42049.1|42071.6|42051.6|42069.1|42049.1|1
1624334090000|2021-06-22 03:54:50|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|1
1624334100000|2021-06-22 03:55:00|||||||||7
1624334110000|2021-06-22 03:55:10|42066.4|42046.4|42066.4|42046.4|42066.6|42046.6|42066.4|42046.4|1
1624334120000|2021-06-22 03:55:20|42066.6|42046.6|42064.3|42044.3|42066.6|42046.6|42064.1|42044.1|3
1624334130000|2021-06-22 03:55:30|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|0
1624334140000|2021-06-22 03:55:40|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|0
1624334150000|2021-06-22 03:55:50|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|0
1624334160000|2021-06-22 03:56:00|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1624334170000|2021-06-22 03:56:10|42061.8|42041.8|42064.1|42044.1|42064.1|42044.1|42061.8|42041.8|0
1624334180000|2021-06-22 03:56:20|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|1
1624334190000|2021-06-22 03:56:30|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1624334210000|2021-06-22 03:56:50|42064.3|42044.3|42064.1|42044.1|42064.3|42044.3|42064.1|42044.1|1
1624334220000|2021-06-22 03:57:00|42061.6|42041.6|42061.4|42041.4|42061.6|42041.6|42061.4|42041.4|6
1624334230000|2021-06-22 03:57:10|42061.6|42041.6|42059.3|42039.3|42061.6|42041.6|42059.3|42039.3|2
1624334240000|2021-06-22 03:57:20|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|0
1624334250000|2021-06-22 03:57:30|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|3
1624334260000|2021-06-22 03:57:40|42059.3|42039.3|42058.9|42038.9|42059.3|42039.3|42058.9|42038.9|7
1624334280000|2021-06-22 03:58:00|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|2
1624334310000|2021-06-22 03:58:30|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42059.1|42039.1|0
1624334320000|2021-06-22 03:58:40|42061.6|42041.6|42063.9|42043.9|42063.9|42043.9|42061.6|42041.6|11
1624334330000|2021-06-22 03:58:50|42066.1|42046.1|42063.9|42043.9|42066.1|42046.1|42063.9|42043.9|0
1624334340000|2021-06-22 03:59:00|42066.1|42046.1|42063.9|42043.9|42068.6|42048.6|42063.9|42043.9|0
1624334350000|2021-06-22 03:59:10|42066.1|42046.1|42068.9|42048.9|42068.9|42048.9|42066.1|42046.1|7
1624334380000|2021-06-22 03:59:40|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|0
1624334390000|2021-06-22 03:59:50|42068.9|42048.9|42071.1|42051.1|42071.1|42051.1|42068.9|42048.9|0
1624334400000|2021-06-22 04:00:00|42068.9|42048.9|42068.9|42048.9|42071.1|42051.1|42068.9|42048.9|2
1624334410000|2021-06-22 04:00:10|||||||||1
1624334420000|2021-06-22 04:00:20|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42068.9|42048.9|0
1624334430000|2021-06-22 04:00:30|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|6
1624334440000|2021-06-22 04:00:40|42066.6|42046.6|42063.9|42043.9|42066.6|42046.6|42063.9|42043.9|33
1624334450000|2021-06-22 04:00:50|42061.6|42041.6|42059.1|42039.1|42061.6|42041.6|42059.1|42039.1|2
1624334460000|2021-06-22 04:01:00|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|3
1624334480000|2021-06-22 04:01:20|42059.1|42039.1|42056.6|42036.6|42059.1|42039.1|42056.6|42036.6|0
1624334490000|2021-06-22 04:01:30|42054.3|42034.3|42059.1|42039.1|42059.1|42039.1|42054.3|42034.3|0
1624334520000|2021-06-22 04:02:00|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42059.1|42039.1|3
1624334530000|2021-06-22 04:02:10|42063.9|42043.9|42063.9|42043.9|42066.1|42046.1|42063.9|42043.9|4
1624334550000|2021-06-22 04:02:30|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|8
1624334560000|2021-06-22 04:02:40|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|0
1624334570000|2021-06-22 04:02:50|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|1
1624334580000|2021-06-22 04:03:00|42061.1|42041.1|42056.6|42036.6|42061.1|42041.1|42056.6|42036.6|4
1624334590000|2021-06-22 04:03:10|42056.4|42036.4|42058.9|42038.9|42058.9|42038.9|42053.9|42033.9|5
1624334610000|2021-06-22 04:03:30|||||||||1
1624334620000|2021-06-22 04:03:40|42058.6|42038.6|42053.9|42033.9|42058.6|42038.6|42053.9|42033.9|3
1624334630000|2021-06-22 04:03:50|42058.6|42038.6|42053.9|42033.9|42058.6|42038.6|42053.9|42033.9|0
1624334650000|2021-06-22 04:04:10|||||||||1
1624334660000|2021-06-22 04:04:20|42056.6|42036.6|42056.4|42036.4|42056.6|42036.6|42056.4|42036.4|2
1624334670000|2021-06-22 04:04:30|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.4|42036.4|1
1624334690000|2021-06-22 04:04:50|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|2
1624334700000|2021-06-22 04:05:00|42056.1|42036.1|42058.6|42038.6|42058.9|42038.9|42053.9|42033.9|5
1624334710000|2021-06-22 04:05:10|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|5
1624334720000|2021-06-22 04:05:20|42061.4|42041.4|42061.6|42041.6|42061.6|42041.6|42061.4|42041.4|1
1624334730000|2021-06-22 04:05:30|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|6
1624334740000|2021-06-22 04:05:40|42066.1|42046.1|42063.6|42043.6|42066.1|42046.1|42061.4|42041.4|6
1624334750000|2021-06-22 04:05:50|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|0
1624334760000|2021-06-22 04:06:00|42061.6|42041.6|42066.1|42046.1|42066.1|42046.1|42061.4|42041.4|1
1624334770000|2021-06-22 04:06:10|42063.9|42043.9|42066.4|42046.4|42066.4|42046.4|42063.9|42043.9|0
1624334790000|2021-06-22 04:06:30|42066.1|42046.1|42068.6|42048.6|42068.6|42048.6|42066.1|42046.1|0
1624334800000|2021-06-22 04:06:40|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|0
1624334810000|2021-06-22 04:06:50|42071.1|42051.1|42068.9|42048.9|42071.1|42051.1|42068.9|42048.9|2
1624334820000|2021-06-22 04:07:00|42068.6|42048.6|42071.1|42051.1|42071.1|42051.1|42068.6|42048.6|2
1624334830000|2021-06-22 04:07:10|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42066.6|42046.6|0
1624334850000|2021-06-22 04:07:30|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42068.9|42048.9|0
1624334860000|2021-06-22 04:07:40|||||||||1
1624334890000|2021-06-22 04:08:10|42073.4|42053.4|42073.6|42053.6|42073.6|42053.6|42073.4|42053.4|2
1624334900000|2021-06-22 04:08:20|||||||||1
1624334930000|2021-06-22 04:08:50|42073.9|42053.9|42076.1|42056.1|42076.1|42056.1|42073.9|42053.9|4
1624334940000|2021-06-22 04:09:00|||||||||4
1624334950000|2021-06-22 04:09:10|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|5
1624334960000|2021-06-22 04:09:20|42076.1|42056.1|42078.9|42058.9|42078.9|42058.9|42076.1|42056.1|1
1624335000000|2021-06-22 04:10:00|42078.4|42058.4|42076.1|42056.1|42078.4|42058.4|42076.1|42056.1|5
1624335010000|2021-06-22 04:10:10|42075.9|42055.9|42076.1|42056.1|42076.1|42056.1|42075.9|42055.9|4
1624335020000|2021-06-22 04:10:20|42075.9|42055.9|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|2
1624335040000|2021-06-22 04:10:40|||||||||1
1624335050000|2021-06-22 04:10:50|42073.6|42053.6|42073.9|42053.9|42073.9|42053.9|42073.6|42053.6|1
1624335060000|2021-06-22 04:11:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1624335070000|2021-06-22 04:11:10|42073.4|42053.4|42063.6|42043.6|42073.4|42053.4|42063.6|42043.6|7
1624335080000|2021-06-22 04:11:20|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|2
1624335090000|2021-06-22 04:11:30|42061.1|42041.1|42063.4|42043.4|42063.4|42043.4|42061.1|42041.1|0
1624335100000|2021-06-22 04:11:40|42063.6|42043.6|42063.6|42043.6|42063.9|42043.9|42063.6|42043.6|3
1624335110000|2021-06-22 04:11:50|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|4
1624335120000|2021-06-22 04:12:00|||||||||1
1624335130000|2021-06-22 04:12:10|||||||||1
1624335140000|2021-06-22 04:12:20|42068.4|42048.4|42076.1|42056.1|42076.1|42056.1|42068.4|42048.4|9
1624335150000|2021-06-22 04:12:30|42078.4|42058.4|42080.9|42060.9|42080.9|42060.9|42078.4|42058.4|2
1624335160000|2021-06-22 04:12:40|42081.1|42061.1|42083.9|42063.9|42083.9|42063.9|42081.1|42061.1|28
1624335170000|2021-06-22 04:12:50|42083.6|42063.6|42081.1|42061.1|42086.1|42066.1|42081.1|42061.1|2
1624335180000|2021-06-22 04:13:00|42083.4|42063.4|42083.6|42063.6|42085.9|42065.9|42083.4|42063.4|3
1624335190000|2021-06-22 04:13:10|42083.9|42063.9|42091.4|42071.4|42091.4|42071.4|42083.9|42063.9|8
1624335210000|2021-06-22 04:13:30|42093.6|42073.6|42093.9|42073.9|42096.1|42076.1|42093.6|42073.6|4
1624335220000|2021-06-22 04:13:40|42096.1|42076.1|42096.6|42076.6|42096.6|42076.6|42096.1|42076.1|1
1624335230000|2021-06-22 04:13:50|42093.9|42073.9|42094.1|42074.1|42096.4|42076.4|42093.9|42073.9|4
1624335240000|2021-06-22 04:14:00|42096.4|42076.4|42093.9|42073.9|42096.4|42076.4|42093.9|42073.9|3
1624335250000|2021-06-22 04:14:10|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42094.1|42074.1|9
1624335260000|2021-06-22 04:14:20|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|3
1624335290000|2021-06-22 04:14:50|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1624335300000|2021-06-22 04:15:00|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|2
1624335310000|2021-06-22 04:15:10|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|4
1624335320000|2021-06-22 04:15:20|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|10
1624335330000|2021-06-22 04:15:30|42101.6|42081.6|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|4
1624335340000|2021-06-22 04:15:40|42099.3|42079.3|42101.6|42081.6|42101.6|42081.6|42099.3|42079.3|0
1624335350000|2021-06-22 04:15:50|42099.1|42079.1|42099.3|42079.3|42099.3|42079.3|42099.1|42079.1|8
1624335360000|2021-06-22 04:16:00|||||||||1
1624335370000|2021-06-22 04:16:10|42099.1|42079.1|42098.9|42078.9|42099.1|42079.1|42096.6|42076.6|2
1624335380000|2021-06-22 04:16:20|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|0
1624335390000|2021-06-22 04:16:30|42098.9|42078.9|42096.6|42076.6|42099.1|42079.1|42096.6|42076.6|2
1624335400000|2021-06-22 04:16:40|42098.9|42078.9|42098.9|42078.9|42099.1|42079.1|42098.9|42078.9|2
1624335420000|2021-06-22 04:17:00|42101.6|42081.6|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|2
1624335430000|2021-06-22 04:17:10|42099.3|42079.3|42099.1|42079.1|42099.3|42079.3|42099.1|42079.1|0
1624335440000|2021-06-22 04:17:20|42099.3|42079.3|42101.6|42081.6|42101.6|42081.6|42099.3|42079.3|0
1624335450000|2021-06-22 04:17:30|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42096.8|42076.8|4
1624335460000|2021-06-22 04:17:40|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|42096.8|42076.8|0
1624335470000|2021-06-22 04:17:50|42099.1|42079.1|42096.6|42076.6|42099.1|42079.1|42096.6|42076.6|3
1624335480000|2021-06-22 04:18:00|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|5
1624335500000|2021-06-22 04:18:20|42101.1|42081.1|42101.1|42081.1|42103.4|42083.4|42101.1|42081.1|1
1624335510000|2021-06-22 04:18:30|42101.4|42081.4|42101.1|42081.1|42101.4|42081.4|42101.1|42081.1|3
1624335520000|2021-06-22 04:18:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|2
1624335530000|2021-06-22 04:18:50|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|0
1624335560000|2021-06-22 04:19:20|42103.9|42083.9|42101.6|42081.6|42103.9|42083.9|42101.6|42081.6|0
1624335580000|2021-06-22 04:19:40|42103.9|42083.9|42103.9|42083.9|42106.1|42086.1|42103.9|42083.9|4
1624335590000|2021-06-22 04:19:50|42106.1|42086.1|42109.3|42089.3|42111.6|42091.6|42106.1|42086.1|8
1624335600000|2021-06-22 04:20:00|42111.6|42091.6|42096.6|42076.6|42111.6|42091.6|42096.6|42076.6|7
1624335610000|2021-06-22 04:20:10|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|2
1624335650000|2021-06-22 04:20:50|42096.6|42076.6|42096.8|42076.8|42096.8|42076.8|42096.6|42076.6|2
1624335660000|2021-06-22 04:21:00|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1624335710000|2021-06-22 04:21:50|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42099.1|42079.1|1
1624335720000|2021-06-22 04:22:00|42103.9|42083.9|42104.1|42084.1|42104.1|42084.1|42103.9|42083.9|6
1624335730000|2021-06-22 04:22:10|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|3
1624335740000|2021-06-22 04:22:20|42104.1|42084.1|42101.8|42081.8|42104.1|42084.1|42101.8|42081.8|4
1624335750000|2021-06-22 04:22:30|42101.6|42081.6|42099.3|42079.3|42101.6|42081.6|42099.3|42079.3|3
1624335760000|2021-06-22 04:22:40|42099.1|42079.1|42096.8|42076.8|42099.1|42079.1|42096.8|42076.8|1
1624335770000|2021-06-22 04:22:50|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|4
1624335780000|2021-06-22 04:23:00|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|4
1624335790000|2021-06-22 04:23:10|42092|42072|42091.8|42071.8|42092|42072|42091.8|42071.8|2
1624335800000|2021-06-22 04:23:20|42087|42067|42086.8|42066.8|42087|42067|42086.8|42066.8|5
1624335810000|2021-06-22 04:23:30|42089.1|42069.1|42084.3|42064.3|42089.1|42069.1|42084.3|42064.3|1
1624335820000|2021-06-22 04:23:40|42084.5|42064.5|42091.4|42071.4|42091.4|42071.4|42084.5|42064.5|4
1624335840000|2021-06-22 04:24:00|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42091.4|42071.4|1
1624335850000|2021-06-22 04:24:10|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|1
1624335860000|2021-06-22 04:24:20|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42094.1|42074.1|0
1624335880000|2021-06-22 04:24:40|42094.1|42074.1|42098.9|42078.9|42098.9|42078.9|42094.1|42074.1|1
1624335890000|2021-06-22 04:24:50|42101.1|42081.1|42101.1|42081.1|42101.1|42081.1|42101.1|42081.1|2
1624335900000|2021-06-22 04:25:00|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1624335920000|2021-06-22 04:25:20|42106.1|42086.1|42106.4|42086.4|42106.4|42086.4|42106.1|42086.1|1
1624335930000|2021-06-22 04:25:30|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|2
1624335940000|2021-06-22 04:25:40|42103.9|42083.9|42108.9|42088.9|42108.9|42088.9|42103.9|42083.9|1
1624335950000|2021-06-22 04:25:50|42108.6|42088.6|42103.9|42083.9|42108.6|42088.6|42103.9|42083.9|7
1624335970000|2021-06-22 04:26:10|||||||||2
1624335980000|2021-06-22 04:26:20|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|2
1624336030000|2021-06-22 04:27:10|||||||||1
1624336060000|2021-06-22 04:27:40|42108.4|42088.4|42106.1|42086.1|42108.4|42088.4|42106.1|42086.1|1
1624336070000|2021-06-22 04:27:50|||||||||1
1624336090000|2021-06-22 04:28:10|||||||||4
1624336100000|2021-06-22 04:28:20|||||||||1
1624336130000|2021-06-22 04:28:50|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|2
1624336140000|2021-06-22 04:29:00|42104.3|42084.3|42108.9|42088.9|42108.9|42088.9|42103.9|42083.9|6
1624336150000|2021-06-22 04:29:10|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1624336170000|2021-06-22 04:29:30|42108.9|42088.9|42111.4|42091.4|42111.4|42091.4|42108.9|42088.9|4
1624336190000|2021-06-22 04:29:50|42108.9|42088.9|42106.6|42086.6|42111.1|42091.1|42106.6|42086.6|6
1624336230000|2021-06-22 04:30:30|||||||||1
1624336250000|2021-06-22 04:30:50|42109.1|42089.1|42109.3|42089.3|42109.3|42089.3|42109.1|42089.1|4
1624336260000|2021-06-22 04:31:00|42111.6|42091.6|42104.1|42084.1|42111.6|42091.6|42104.1|42084.1|8
1624336270000|2021-06-22 04:31:10|42104.3|42084.3|42104.1|42084.1|42104.3|42084.3|42104.1|42084.1|3
1624336280000|2021-06-22 04:31:20|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42104.1|42084.1|1
1624336290000|2021-06-22 04:31:30|42104.1|42084.1|42104.3|42084.3|42104.3|42084.3|42104.1|42084.1|0
1624336300000|2021-06-22 04:31:40|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|3
1624336320000|2021-06-22 04:32:00|42104.3|42084.3|42106.6|42086.6|42106.6|42086.6|42104.3|42084.3|2
1624336330000|2021-06-22 04:32:10|42109.1|42089.1|42104.3|42084.3|42109.1|42089.1|42104.3|42084.3|7
1624336360000|2021-06-22 04:32:40|42106.8|42086.8|42109.3|42089.3|42109.3|42089.3|42106.8|42086.8|3
1624336370000|2021-06-22 04:32:50|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|42106.8|42086.8|1
1624336390000|2021-06-22 04:33:10|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|6
1624336400000|2021-06-22 04:33:20|42109.3|42089.3|42109.5|42089.5|42109.5|42089.5|42109.1|42089.1|1
1624336410000|2021-06-22 04:33:30|42109.3|42089.3|42109.5|42089.5|42111.8|42091.8|42109.3|42089.3|4
1624336420000|2021-06-22 04:33:40|42111.8|42091.8|42107|42087|42111.8|42091.8|42107|42087|1
1624336440000|2021-06-22 04:34:00|42106.8|42086.8|42106.8|42086.8|42107|42087|42106.8|42086.8|0
1624336460000|2021-06-22 04:34:20|42102|42082|42099.3|42079.3|42102|42082|42099.1|42079.1|7
1624336470000|2021-06-22 04:34:30|42099.1|42079.1|42101.8|42081.8|42101.8|42081.8|42097|42077|3
1624336480000|2021-06-22 04:34:40|42101.6|42081.6|42099.3|42079.3|42101.8|42081.8|42099.3|42079.3|1
1624336490000|2021-06-22 04:34:50|42101.8|42081.8|42102|42082|42102|42082|42099.5|42079.5|0
1624336500000|2021-06-22 04:35:00|42101.8|42081.8|42099.3|42079.3|42101.8|42081.8|42099.3|42079.3|1
1624336510000|2021-06-22 04:35:10|||||||||3
1624336520000|2021-06-22 04:35:20|42096.6|42076.6|42092|42072|42096.6|42076.6|42092|42072|4
1624336530000|2021-06-22 04:35:30|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|42089.3|42069.3|2
1624336550000|2021-06-22 04:35:50|42089.5|42069.5|42087|42067|42089.5|42069.5|42087|42067|0
1624336560000|2021-06-22 04:36:00|42087.3|42067.3|42089.5|42069.5|42089.5|42069.5|42087.3|42067.3|0
1624336580000|2021-06-22 04:36:20|42087.3|42067.3|42089.5|42069.5|42089.5|42069.5|42087.3|42067.3|0
1624336590000|2021-06-22 04:36:30|42087|42067|42087|42067|42087|42067|42087|42067|2
1624336600000|2021-06-22 04:36:40|42087.3|42067.3|42084.5|42064.5|42089.5|42069.5|42084.5|42064.5|4
1624336610000|2021-06-22 04:36:50|42084.3|42064.3|42086.8|42066.8|42086.8|42066.8|42084.3|42064.3|2
1624336620000|2021-06-22 04:37:00|42089.1|42069.1|42089.3|42069.3|42089.3|42069.3|42088.9|42068.9|3
1624336630000|2021-06-22 04:37:10|||||||||6
1624336650000|2021-06-22 04:37:30|||||||||3
1624336670000|2021-06-22 04:37:50|42089.1|42069.1|42091.6|42071.6|42091.6|42071.6|42089.1|42069.1|1
1624336680000|2021-06-22 04:38:00|42089.3|42069.3|42094.1|42074.1|42096.4|42076.4|42089.3|42069.3|7
1624336690000|2021-06-22 04:38:10|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|42094.3|42074.3|2
1624336700000|2021-06-22 04:38:20|42094.1|42074.1|42098.9|42078.9|42098.9|42078.9|42094.1|42074.1|0
1624336720000|2021-06-22 04:38:40|42096.6|42076.6|42103.9|42083.9|42103.9|42083.9|42096.6|42076.6|4
1624336730000|2021-06-22 04:38:50|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|0
1624336740000|2021-06-22 04:39:00|42101.6|42081.6|42101.6|42081.6|42103.9|42083.9|42101.6|42081.6|1
1624336750000|2021-06-22 04:39:10|42104.1|42084.1|42104.3|42084.3|42104.3|42084.3|42104.1|42084.1|0
1624336760000|2021-06-22 04:39:20|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|1
1624336770000|2021-06-22 04:39:30|42104.3|42084.3|42104.1|42084.1|42106.6|42086.6|42104.1|42084.1|1
1624336780000|2021-06-22 04:39:40|42101.6|42081.6|42104.1|42084.1|42104.1|42084.1|42101.6|42081.6|1
1624336790000|2021-06-22 04:39:50|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|0
1624336800000|2021-06-22 04:40:00|42103.9|42083.9|42099.3|42079.3|42104.1|42084.1|42099.3|42079.3|2
1624336810000|2021-06-22 04:40:10|42101.8|42081.8|42101.8|42081.8|42101.8|42081.8|42101.8|42081.8|0
1624336820000|2021-06-22 04:40:20|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.5|42079.5|0
1624336830000|2021-06-22 04:40:30|42101.4|42081.4|42099.1|42079.1|42101.4|42081.4|42099.1|42079.1|9
1624336840000|2021-06-22 04:40:40|42096.8|42076.8|42096.6|42076.6|42096.8|42076.8|42096.6|42076.6|0
1624336870000|2021-06-22 04:41:10|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|6
1624336880000|2021-06-22 04:41:20|42084.5|42064.5|42079.8|42059.8|42084.5|42064.5|42079.8|42059.8|1
1624336890000|2021-06-22 04:41:30|42077.5|42057.5|42077|42057|42077.5|42057.5|42077|42057|9
1624336910000|2021-06-22 04:41:50|||||||||1
1624336920000|2021-06-22 04:42:00|42074.5|42054.5|42079.3|42059.3|42079.3|42059.3|42074.5|42054.5|2
1624336930000|2021-06-22 04:42:10|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|1
1624336950000|2021-06-22 04:42:30|42074.5|42054.5|42061.8|42041.8|42074.5|42054.5|42061.8|42041.8|11
1624336960000|2021-06-22 04:42:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1624336970000|2021-06-22 04:42:50|42062|42042|42057|42037|42062|42042|42057|42037|8
1624336980000|2021-06-22 04:43:00|42054.8|42034.8|42054.8|42034.8|42054.8|42034.8|42054.8|42034.8|1
1624336990000|2021-06-22 04:43:10|42057|42037|42057|42037|42057|42037|42057|42037|2
1624337020000|2021-06-22 04:43:40|42054.5|42034.5|42057|42037|42057|42037|42054.5|42034.5|5
1624337030000|2021-06-22 04:43:50|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|2
1624337050000|2021-06-22 04:44:10|42062|42042|42066.8|42046.8|42067|42047|42062|42042|10
1624337060000|2021-06-22 04:44:20|42067|42047|42066.8|42046.8|42067|42047|42064.5|42044.5|3
1624337070000|2021-06-22 04:44:30|42064.5|42044.5|42064.3|42044.3|42067|42047|42064.3|42044.3|4
1624337080000|2021-06-22 04:44:40|||||||||2
1624337090000|2021-06-22 04:44:50|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|1
1624337100000|2021-06-22 04:45:00|42061.6|42041.6|42061.8|42041.8|42061.8|42041.8|42061.6|42041.6|5
1624337110000|2021-06-22 04:45:10|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1624337120000|2021-06-22 04:45:20|||||||||10
1624337130000|2021-06-22 04:45:30|||||||||1
1624337150000|2021-06-22 04:45:50|42063.9|42043.9|42064.1|42044.1|42064.1|42044.1|42063.9|42043.9|0
1624337160000|2021-06-22 04:46:00|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|1
1624337170000|2021-06-22 04:46:10|42061.8|42041.8|42061.6|42041.6|42061.8|42041.8|42059.3|42039.3|1
1624337190000|2021-06-22 04:46:30|42061.8|42041.8|42062|42042|42062|42042|42061.8|42041.8|0
1624337200000|2021-06-22 04:46:40|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|0
1624337210000|2021-06-22 04:46:50|42062|42042|42061.8|42041.8|42064.3|42044.3|42061.8|42041.8|0
1624337230000|2021-06-22 04:47:10|42064.3|42044.3|42064.3|42044.3|42066.6|42046.6|42064.3|42044.3|0
1624337250000|2021-06-22 04:47:30|42066.6|42046.6|42061.6|42041.6|42066.6|42046.6|42061.6|42041.6|2
1624337260000|2021-06-22 04:47:40|42061.8|42041.8|42058.9|42038.9|42061.8|42041.8|42058.9|42038.9|4
1624337270000|2021-06-22 04:47:50|42056.6|42036.6|42054.1|42034.1|42056.6|42036.6|42054.1|42034.1|1
1624337290000|2021-06-22 04:48:10|42054.3|42034.3|42054.5|42034.5|42056.6|42036.6|42054.3|42034.3|2
1624337300000|2021-06-22 04:48:20|42054.3|42034.3|42056.8|42036.8|42056.8|42036.8|42054.3|42034.3|0
1624337310000|2021-06-22 04:48:30|42054.5|42034.5|42054.3|42034.3|42054.5|42034.5|42054.3|42034.3|0
1624337320000|2021-06-22 04:48:40|42054.5|42034.5|42051.8|42031.8|42054.5|42034.5|42051.8|42031.8|2
1624337330000|2021-06-22 04:48:50|42047|42027|42046.6|42026.6|42047|42027|42044.3|42024.3|12
1624337340000|2021-06-22 04:49:00|||||||||6
1624337350000|2021-06-22 04:49:10|42046.8|42026.8|42049.5|42029.5|42049.5|42029.5|42046.8|42026.8|4
1624337360000|2021-06-22 04:49:20|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|0
1624337370000|2021-06-22 04:49:30|42049.5|42029.5|42049.5|42029.5|42049.5|42029.5|42049.5|42029.5|4
1624337390000|2021-06-22 04:49:50|42049.3|42029.3|42049.5|42029.5|42049.5|42029.5|42049.3|42029.3|1
1624337400000|2021-06-22 04:50:00|42049.3|42029.3|42046.8|42026.8|42049.5|42029.5|42044.3|42024.3|1
1624337420000|2021-06-22 04:50:20|42047|42027|42047|42027|42047|42027|42047|42027|0
1624337430000|2021-06-22 04:50:30|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|0
1624337450000|2021-06-22 04:50:50|42047|42027|42047|42027|42047|42027|42047|42027|1
1624337460000|2021-06-22 04:51:00|42049.3|42029.3|42047|42027|42049.3|42029.3|42047|42027|1
1624337470000|2021-06-22 04:51:10|42042|42022|42042|42022|42042|42022|42042|42022|5
1624337480000|2021-06-22 04:51:20|42039.8|42019.8|42039.3|42019.3|42041.8|42021.8|42039.3|42019.3|2
1624337500000|2021-06-22 04:51:40|42041.6|42021.6|42041.8|42021.8|42041.8|42021.8|42041.6|42021.6|2
1624337510000|2021-06-22 04:51:50|42041.6|42021.6|42039.3|42019.3|42041.6|42021.6|42039.3|42019.3|0
1624337520000|2021-06-22 04:52:00|42041.6|42021.6|42034.5|42014.5|42041.6|42021.6|42034.1|42014.1|17
1624337530000|2021-06-22 04:52:10|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42032|42012|2
1624337540000|2021-06-22 04:52:20|42029.5|42009.5|42027|42007|42029.5|42009.5|42027|42007|7
1624337550000|2021-06-22 04:52:30|42024.8|42004.8|42027|42007|42027|42007|42024.8|42004.8|8
1624337560000|2021-06-22 04:52:40|42029.3|42009.3|42026.8|42006.8|42029.3|42009.3|42026.8|42006.8|2
1624337570000|2021-06-22 04:52:50|42029.1|42009.1|42026.8|42006.8|42029.1|42009.1|42026.8|42006.8|0
1624337580000|2021-06-22 04:53:00|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|2
1624337590000|2021-06-22 04:53:10|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|1
1624337600000|2021-06-22 04:53:20|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|0
1624337610000|2021-06-22 04:53:30|||||||||1
1624337620000|2021-06-22 04:53:40|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|0
1624337630000|2021-06-22 04:53:50|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|3
1624337640000|2021-06-22 04:54:00|42034.3|42014.3|42039.1|42019.1|42039.1|42019.1|42034.3|42014.3|1
1624337660000|2021-06-22 04:54:20|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|1
1624337670000|2021-06-22 04:54:30|42039.1|42019.1|42041.8|42021.8|42041.8|42021.8|42039.1|42019.1|2
1624337680000|2021-06-22 04:54:40|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|0
1624337690000|2021-06-22 04:54:50|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|2
1624337710000|2021-06-22 04:55:10|42042|42022|42044.5|42024.5|42047|42027|42042|42022|1
1624337720000|2021-06-22 04:55:20|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|0
1624337730000|2021-06-22 04:55:30|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|0
1624337750000|2021-06-22 04:55:50|42046.8|42026.8|42044.5|42024.5|42046.8|42026.8|42044.5|42024.5|0
1624337780000|2021-06-22 04:56:20|42047|42027|42047|42027|42047|42027|42047|42027|0
1624337790000|2021-06-22 04:56:30|42049.3|42029.3|42049.3|42029.3|42051.6|42031.6|42046.8|42026.8|0
1624337800000|2021-06-22 04:56:40|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|2
1624337820000|2021-06-22 04:57:00|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|3
1624337830000|2021-06-22 04:57:10|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|2
1624337840000|2021-06-22 04:57:20|42044.3|42024.3|42044.5|42024.5|42044.5|42024.5|42044.3|42024.3|1
1624337850000|2021-06-22 04:57:30|42041.8|42021.8|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|2
1624337860000|2021-06-22 04:57:40|42046.6|42026.6|42041.8|42021.8|42046.6|42026.6|42041.8|42021.8|7
1624337870000|2021-06-22 04:57:50|42041.6|42021.6|42039.3|42019.3|42041.8|42021.8|42039.3|42019.3|1
1624337900000|2021-06-22 04:58:20|42037|42017|42037|42017|42037|42017|42037|42017|0
1624337910000|2021-06-22 04:58:30|42032|42012|42032|42012|42032|42012|42032|42012|1
1624337930000|2021-06-22 04:58:50|42029.5|42009.5|42031.8|42011.8|42031.8|42011.8|42029.3|42009.3|3
1624337940000|2021-06-22 04:59:00|42029.5|42009.5|42031.8|42011.8|42031.8|42011.8|42027|42007|2
1624337950000|2021-06-22 04:59:10|42029.5|42009.5|42029.5|42009.5|42031.8|42011.8|42029.3|42009.3|2
1624337960000|2021-06-22 04:59:20|42029.3|42009.3|42029.3|42009.3|42029.5|42009.5|42029.3|42009.3|0
1624337990000|2021-06-22 04:59:50|||||||||1
1624338000000|2021-06-22 05:00:00|42031.6|42011.6|42024.3|42004.3|42031.8|42011.8|42024.3|42004.3|15
1624338010000|2021-06-22 05:00:10|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|4
1624338020000|2021-06-22 05:00:20|42019.5|41999.5|42022|42002|42024.5|42004.5|42019.5|41999.5|1
1624338030000|2021-06-22 05:00:30|42021.8|42001.8|42019.5|41999.5|42021.8|42001.8|42017|41997|8
1624338040000|2021-06-22 05:00:40|42019.3|41999.3|42019.5|41999.5|42022.3|42002.3|42019.3|41999.3|3
1624338050000|2021-06-22 05:00:50|42024.5|42004.5|42024.3|42004.3|42024.5|42004.5|42021.8|42001.8|0
1624338060000|2021-06-22 05:01:00|42024.5|42004.5|42024.3|42004.3|42026.8|42006.8|42021.8|42001.8|3
1624338070000|2021-06-22 05:01:10|42026.8|42006.8|42024.3|42004.3|42026.8|42006.8|42021.8|42001.8|0
1624338080000|2021-06-22 05:01:20|42021.8|42001.8|42024.1|42004.1|42024.1|42004.1|42021.8|42001.8|0
1624338090000|2021-06-22 05:01:30|42021.8|42001.8|42021.8|42001.8|42022|42002|42021.8|42001.8|1
1624338100000|2021-06-22 05:01:40|42021.6|42001.6|42011.8|41991.8|42021.6|42001.6|42011.8|41991.8|17
1624338110000|2021-06-22 05:01:50|42014.1|41994.1|42011.6|41991.6|42014.1|41994.1|42006.8|41986.8|16
1624338120000|2021-06-22 05:02:00|42013.9|41993.9|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|3
1624338130000|2021-06-22 05:02:10|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|1
1624338140000|2021-06-22 05:02:20|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|0
1624338150000|2021-06-22 05:02:30|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|1
1624338160000|2021-06-22 05:02:40|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|1
1624338170000|2021-06-22 05:02:50|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|4
1624338180000|2021-06-22 05:03:00|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|6
1624338190000|2021-06-22 05:03:10|42007|41987|42006.8|41986.8|42007|41987|42006.8|41986.8|1
1624338200000|2021-06-22 05:03:20|42007|41987|42011.8|41991.8|42011.8|41991.8|42007|41987|1
1624338210000|2021-06-22 05:03:30|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|0
1624338220000|2021-06-22 05:03:40|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|5
1624338230000|2021-06-22 05:03:50|42016.6|41996.6|42021.4|42001.4|42021.4|42001.4|42016.6|41996.6|5
1624338240000|2021-06-22 05:04:00|42019.1|41999.1|42021.8|42001.8|42021.8|42001.8|42019.1|41999.1|3
1624338260000|2021-06-22 05:04:20|42019.3|41999.3|42021.8|42001.8|42021.8|42001.8|42019.3|41999.3|3
1624338270000|2021-06-22 05:04:30|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|6
1624338280000|2021-06-22 05:04:40|42029.1|42009.1|42027|42007|42031.8|42011.8|42026.8|42006.8|2
1624338290000|2021-06-22 05:04:50|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42027|42007|6
1624338300000|2021-06-22 05:05:00|42026.8|42006.8|42024.5|42004.5|42026.8|42006.8|42024.5|42004.5|0
1624338310000|2021-06-22 05:05:10|42017|41997|42014.3|41994.3|42017|41997|42012|41992|5
1624338320000|2021-06-22 05:05:20|42012|41992|42012|41992|42012|41992|42012|41992|0
1624338330000|2021-06-22 05:05:30|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1624338340000|2021-06-22 05:05:40|42014.1|41994.1|42007|41987|42014.1|41994.1|42007|41987|1
1624338350000|2021-06-22 05:05:50|42006.8|41986.8|42002|41982|42006.8|41986.8|42002|41982|4
1624338360000|2021-06-22 05:06:00|42001.6|41981.6|41987|41967|42001.6|41981.6|41987|41967|8
1624338370000|2021-06-22 05:06:10|41989.3|41969.3|41984.5|41964.5|41989.5|41969.5|41984.5|41964.5|4
1624338390000|2021-06-22 05:06:30|||||||||1
1624338400000|2021-06-22 05:06:40|41986.8|41966.8|41984.5|41964.5|41989.3|41969.3|41984.5|41964.5|0
1624338410000|2021-06-22 05:06:50|41984.3|41964.3|41984.5|41964.5|41984.5|41964.5|41984.3|41964.3|3
1624338420000|2021-06-22 05:07:00|41986.8|41966.8|41984.5|41964.5|41986.8|41966.8|41984.5|41964.5|2
1624338440000|2021-06-22 05:07:20|41986.8|41966.8|41984.5|41964.5|41987|41967|41984.5|41964.5|0
1624338450000|2021-06-22 05:07:30|41986.8|41966.8|41989.5|41969.5|41991.8|41971.8|41986.8|41966.8|3
1624338460000|2021-06-22 05:07:40|41991.8|41971.8|41996.8|41976.8|41996.8|41976.8|41989.5|41969.5|5
1624338470000|2021-06-22 05:07:50|41994.5|41974.5|41996.8|41976.8|41996.8|41976.8|41991.8|41971.8|2
1624338480000|2021-06-22 05:08:00|41999.1|41979.1|41987|41967|41999.1|41979.1|41987|41967|7
1624338490000|2021-06-22 05:08:10|41986.8|41966.8|41984.5|41964.5|41986.8|41966.8|41984.5|41964.5|2
1624338500000|2021-06-22 05:08:20|||||||||2
1624338510000|2021-06-22 05:08:30|41984.3|41964.3|41979.5|41959.5|41984.3|41964.3|41979.5|41959.5|4
1624338520000|2021-06-22 05:08:40|41981.8|41961.8|41979.5|41959.5|41981.8|41961.8|41979.5|41959.5|1
1624338530000|2021-06-22 05:08:50|||||||||1
1624338550000|2021-06-22 05:09:10|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|41979.3|41959.3|0
1624338560000|2021-06-22 05:09:20|41977|41957|41979.5|41959.5|41981.8|41961.8|41977|41957|1
1624338570000|2021-06-22 05:09:30|41979.3|41959.3|41981.8|41961.8|41981.8|41961.8|41977|41957|1
1624338580000|2021-06-22 05:09:40|41979.5|41959.5|41977.3|41957.3|41979.5|41959.5|41977.3|41957.3|2
1624338590000|2021-06-22 05:09:50|41979.5|41959.5|41979.3|41959.3|41979.5|41959.5|41979.3|41959.3|1
1624338600000|2021-06-22 05:10:00|41981.8|41961.8|41979.5|41959.5|41981.8|41961.8|41979.5|41959.5|4
1624338610000|2021-06-22 05:10:10|41979.3|41959.3|41977|41957|41979.5|41959.5|41977|41957|2
1624338620000|2021-06-22 05:10:20|41979.5|41959.5|41974.1|41954.1|41979.5|41959.5|41974.1|41954.1|12
1624338630000|2021-06-22 05:10:30|41974.3|41954.3|41976.8|41956.8|41976.8|41956.8|41971.8|41951.8|2
1624338640000|2021-06-22 05:10:40|41974.5|41954.5|41974.3|41954.3|41976.8|41956.8|41974.3|41954.3|0
1624338650000|2021-06-22 05:10:50|41976.6|41956.6|41974.3|41954.3|41979.1|41959.1|41974.3|41954.3|1
1624338660000|2021-06-22 05:11:00|41976.6|41956.6|41976.8|41956.8|41979.1|41959.1|41974.3|41954.3|0
1624338670000|2021-06-22 05:11:10|41974.5|41954.5|41974.3|41954.3|41976.6|41956.6|41974.3|41954.3|0
1624338680000|2021-06-22 05:11:20|41976.6|41956.6|41969.1|41949.1|41976.6|41956.6|41966.8|41946.8|9
1624338690000|2021-06-22 05:11:30|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|0
1624338700000|2021-06-22 05:11:40|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41969.3|41949.3|2
1624338710000|2021-06-22 05:11:50|41971.8|41951.8|41973.9|41953.9|41973.9|41953.9|41971.6|41951.6|0
1624338720000|2021-06-22 05:12:00|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|0
1624338730000|2021-06-22 05:12:10|41973.9|41953.9|41971.6|41951.6|41973.9|41953.9|41971.6|41951.6|0
1624338740000|2021-06-22 05:12:20|||||||||1
1624338780000|2021-06-22 05:13:00|||||||||1
1624338790000|2021-06-22 05:13:10|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|1
1624338800000|2021-06-22 05:13:20|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|2
1624338810000|2021-06-22 05:13:30|41969.1|41949.1|41974.1|41954.1|41974.1|41954.1|41969.1|41949.1|3
1624338830000|2021-06-22 05:13:50|41969.3|41949.3|41969.1|41949.1|41969.3|41949.3|41969.1|41949.1|1
1624338840000|2021-06-22 05:14:00|41974.1|41954.1|41976.6|41956.6|41976.6|41956.6|41974.1|41954.1|5
1624338850000|2021-06-22 05:14:10|41979.3|41959.3|41976.8|41956.8|41981.8|41961.8|41976.8|41956.8|4
1624338860000|2021-06-22 05:14:20|41979.3|41959.3|41976.6|41956.6|41979.3|41959.3|41976.6|41956.6|2
1624338870000|2021-06-22 05:14:30|41974.3|41954.3|41969.5|41949.5|41974.3|41954.3|41969.5|41949.5|2
1624338880000|2021-06-22 05:14:40|41972|41952|41972|41952|41974.3|41954.3|41972|41952|0
1624338890000|2021-06-22 05:14:50|41969.5|41949.5|41969.3|41949.3|41971.8|41951.8|41969.3|41949.3|3
1624338900000|2021-06-22 05:15:00|41971.6|41951.6|41966.8|41946.8|41971.6|41951.6|41966.8|41946.8|3
1624338910000|2021-06-22 05:15:10|41969.1|41949.1|41971.6|41951.6|41971.6|41951.6|41969.1|41949.1|1
1624338920000|2021-06-22 05:15:20|41971.8|41951.8|41974.3|41954.3|41974.3|41954.3|41971.8|41951.8|1
1624338930000|2021-06-22 05:15:30|41976.6|41956.6|41964.5|41944.5|41979.1|41959.1|41964.3|41944.3|26
1624338940000|2021-06-22 05:15:40|41966.8|41946.8|41964.3|41944.3|41966.8|41946.8|41964.3|41944.3|0
1624338950000|2021-06-22 05:15:50|41964.5|41944.5|41969.5|41949.5|41972|41952|41964.3|41944.3|3
1624338960000|2021-06-22 05:16:00|41969.3|41949.3|41967|41947|41969.3|41949.3|41967|41947|1
1624338970000|2021-06-22 05:16:10|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|41964.5|41944.5|0
1624338980000|2021-06-22 05:16:20|41964.8|41944.8|41964.5|41944.5|41967|41947|41964.5|41944.5|1
1624338990000|2021-06-22 05:16:30|41964.8|41944.8|41967|41947|41967|41947|41964.8|41944.8|1
1624339000000|2021-06-22 05:16:40|||||||||3
1624339010000|2021-06-22 05:16:50|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|0
1624339030000|2021-06-22 05:17:10|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|2
1624339040000|2021-06-22 05:17:20|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|2
1624339050000|2021-06-22 05:17:30|41971.8|41951.8|41969.1|41949.1|41974.3|41954.3|41969.1|41949.1|2
1624339060000|2021-06-22 05:17:40|41969.3|41949.3|41966.8|41946.8|41969.3|41949.3|41966.8|41946.8|3
1624339070000|2021-06-22 05:17:50|41964.5|41944.5|41964.5|41944.5|41969.3|41949.3|41964.5|41944.5|0
1624339080000|2021-06-22 05:18:00|41962|41942|41959.1|41939.1|41962|41942|41959.1|41939.1|7
1624339090000|2021-06-22 05:18:10|41961.6|41941.6|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|0
1624339100000|2021-06-22 05:18:20|41958.9|41938.9|41954.5|41934.5|41959.1|41939.1|41954.5|41934.5|0
1624339110000|2021-06-22 05:18:30|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|0
1624339120000|2021-06-22 05:18:40|41952|41932|41954.3|41934.3|41954.3|41934.3|41952|41932|0
1624339150000|2021-06-22 05:19:10|41956.6|41936.6|41954.5|41934.5|41957|41937|41954.3|41934.3|8
1624339160000|2021-06-22 05:19:20|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|0
1624339170000|2021-06-22 05:19:30|41959.3|41939.3|41956.6|41936.6|41959.3|41939.3|41956.6|41936.6|2
1624339180000|2021-06-22 05:19:40|41959.1|41939.1|41959.3|41939.3|41959.3|41939.3|41954.3|41934.3|3
1624339190000|2021-06-22 05:19:50|41957|41937|41954.5|41934.5|41957|41937|41954.5|41934.5|2
1624339200000|2021-06-22 05:20:00|41956.8|41936.8|41949.5|41929.5|41956.8|41936.8|41949.5|41929.5|5
1624339210000|2021-06-22 05:20:10|41943.9|41923.9|41936.6|41916.6|41943.9|41923.9|41934.1|41914.1|4
1624339220000|2021-06-22 05:20:20|41934.3|41914.3|41931.6|41911.6|41934.3|41914.3|41931.6|41911.6|1
1624339230000|2021-06-22 05:20:30|41931.8|41911.8|41931.8|41911.8|41932|41912|41931.8|41911.8|4
1624339240000|2021-06-22 05:20:40|41929.5|41909.5|41929.3|41909.3|41929.5|41909.5|41929.3|41909.3|1
1624339250000|2021-06-22 05:20:50|||||||||1
1624339260000|2021-06-22 05:21:00|41929.5|41909.5|41929.5|41909.5|41931.8|41911.8|41929.5|41909.5|6
1624339270000|2021-06-22 05:21:10|41931.8|41911.8|41929.5|41909.5|41931.8|41911.8|41929.5|41909.5|2
1624339280000|2021-06-22 05:21:20|41932|41912|41927|41907|41932|41912|41927|41907|1
1624339290000|2021-06-22 05:21:30|41929.3|41909.3|41929.3|41909.3|41929.3|41909.3|41929.3|41909.3|0
1624339300000|2021-06-22 05:21:40|41931.6|41911.6|41931.8|41911.8|41931.8|41911.8|41929.3|41909.3|6
1624339310000|2021-06-22 05:21:50|41929.5|41909.5|41929.3|41909.3|41929.5|41909.5|41929.3|41909.3|0
1624339320000|2021-06-22 05:22:00|41927|41907|41927|41907|41927|41907|41927|41907|5
1624339330000|2021-06-22 05:22:10|41922|41902|41904.3|41884.3|41922|41902|41904.3|41884.3|10
1624339340000|2021-06-22 05:22:20|41906.6|41886.6|41909.1|41889.1|41909.1|41889.1|41906.6|41886.6|10
1624339350000|2021-06-22 05:22:30|41906.8|41886.8|41909.3|41889.3|41909.3|41889.3|41906.8|41886.8|4
1624339360000|2021-06-22 05:22:40|41909.1|41889.1|41906.8|41886.8|41909.3|41889.3|41906.8|41886.8|3
1624339370000|2021-06-22 05:22:50|41904.5|41884.5|41904.3|41884.3|41904.5|41884.5|41904.3|41884.3|0
1624339380000|2021-06-22 05:23:00|41909.1|41889.1|41904.3|41884.3|41909.1|41889.1|41904.3|41884.3|5
1624339390000|2021-06-22 05:23:10|41904.5|41884.5|41889.1|41869.1|41906.8|41886.8|41889.1|41869.1|15
1624339400000|2021-06-22 05:23:20|41886.8|41866.8|41886.8|41866.8|41889.3|41869.3|41886.8|41866.8|8
1624339410000|2021-06-22 05:23:30|41889.1|41869.1|41886.8|41866.8|41889.3|41869.3|41886.8|41866.8|5
1624339420000|2021-06-22 05:23:40|41889.3|41869.3|41886.8|41866.8|41889.3|41869.3|41886.8|41866.8|4
1624339430000|2021-06-22 05:23:50|41884.5|41864.5|41879.3|41859.3|41884.5|41864.5|41879.3|41859.3|12
1624339440000|2021-06-22 05:24:00|41874.5|41854.5|41864.3|41844.3|41877|41857|41864.3|41844.3|22
1624339450000|2021-06-22 05:24:10|41864.1|41844.1|41869.5|41849.5|41869.5|41849.5|41864.1|41844.1|7
1624339460000|2021-06-22 05:24:20|41869.3|41849.3|41876.6|41856.6|41876.6|41856.6|41869.3|41849.3|4
1624339470000|2021-06-22 05:24:30|41878.9|41858.9|41882.1|41862.1|41882.1|41862.1|41878.9|41858.9|4
1624339480000|2021-06-22 05:24:40|41881.8|41861.8|41879.1|41859.1|41881.8|41861.8|41879.1|41859.1|6
1624339490000|2021-06-22 05:24:50|41879.3|41859.3|41867.1|41847.1|41879.3|41859.3|41867.1|41847.1|17
1624339500000|2021-06-22 05:25:00|41864.8|41844.8|41861.4|41841.4|41864.8|41844.8|41861.4|41841.4|7
1624339510000|2021-06-22 05:25:10|41859.1|41839.1|41859.3|41839.3|41859.3|41839.3|41856.6|41836.6|12
1624339520000|2021-06-22 05:25:20|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|0
1624339540000|2021-06-22 05:25:40|41859.1|41839.1|41871.4|41851.4|41873.6|41853.6|41859.1|41839.1|15
1624339550000|2021-06-22 05:25:50|41871.6|41851.6|41876.6|41856.6|41876.6|41856.6|41869.1|41849.1|17
1624339560000|2021-06-22 05:26:00|41881.1|41861.1|41884.1|41864.1|41886.6|41866.6|41878.9|41858.9|4
1624339570000|2021-06-22 05:26:10|41884.3|41864.3|41891.6|41871.6|41891.6|41871.6|41884.3|41864.3|10
1624339580000|2021-06-22 05:26:20|41891.8|41871.8|41898.9|41878.9|41898.9|41878.9|41891.8|41871.8|8
1624339590000|2021-06-22 05:26:30|41901.4|41881.4|41886.6|41866.6|41901.4|41881.4|41886.6|41866.6|10
1624339600000|2021-06-22 05:26:40|||||||||1
1624339610000|2021-06-22 05:26:50|41914.1|41894.1|41906.4|41886.4|41916.4|41896.4|41906.1|41886.1|8
1624339620000|2021-06-22 05:27:00|41906.6|41886.6|41908.9|41888.9|41908.9|41888.9|41906.6|41886.6|4
1624339630000|2021-06-22 05:27:10|41911.4|41891.4|41913.9|41893.9|41918.6|41898.6|41911.4|41891.4|4
1624339640000|2021-06-22 05:27:20|||||||||2
1624339650000|2021-06-22 05:27:30|41911.4|41891.4|41911.6|41891.6|41913.9|41893.9|41911.4|41891.4|3
1624339660000|2021-06-22 05:27:40|41913.9|41893.9|41908.9|41888.9|41913.9|41893.9|41908.9|41888.9|1
1624339670000|2021-06-22 05:27:50|||||||||1
1624339690000|2021-06-22 05:28:10|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|3
1624339700000|2021-06-22 05:28:20|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|1
1624339710000|2021-06-22 05:28:30|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|6
1624339720000|2021-06-22 05:28:40|41911.4|41891.4|41906.4|41886.4|41911.4|41891.4|41906.4|41886.4|4
1624339730000|2021-06-22 05:28:50|41908.6|41888.6|41908.9|41888.9|41908.9|41888.9|41908.6|41888.6|1
1624339740000|2021-06-22 05:29:00|41908.6|41888.6|41908.6|41888.6|41908.6|41888.6|41908.6|41888.6|5
1624339760000|2021-06-22 05:29:20|41906.4|41886.4|41909.1|41889.1|41909.1|41889.1|41906.4|41886.4|1
1624339770000|2021-06-22 05:29:30|41908.9|41888.9|41911.4|41891.4|41911.4|41891.4|41908.9|41888.9|0
1624339800000|2021-06-22 05:30:00|41911.6|41891.6|41873.6|41853.6|41918.6|41898.6|41849.1|41829.1|53
1624339810000|2021-06-22 05:30:10|41871.4|41851.4|41889.1|41869.1|41894.3|41874.3|41871.4|41851.4|16
1624339820000|2021-06-22 05:30:20|41891.4|41871.4|41911.4|41891.4|41911.4|41891.4|41889.1|41869.1|18
1624339830000|2021-06-22 05:30:30|41911.1|41891.1|41911.4|41891.4|41921.6|41901.6|41911.1|41891.1|25
1624339840000|2021-06-22 05:30:40|41909.1|41889.1|41936.4|41916.4|41936.4|41916.4|41899.1|41879.1|35
1624339850000|2021-06-22 05:30:50|41940.9|41920.9|41941.1|41921.1|41943.4|41923.4|41933.9|41913.9|16
1624339860000|2021-06-22 05:31:00|41938.9|41918.9|41938.6|41918.6|41943.6|41923.6|41928.6|41908.6|26
1624339870000|2021-06-22 05:31:10|41943.4|41923.4|41924.1|41904.1|41943.4|41923.4|41924.1|41904.1|10
1624339880000|2021-06-22 05:31:20|41928.6|41908.6|41911.1|41891.1|41928.6|41908.6|41908.9|41888.9|19
1624339890000|2021-06-22 05:31:30|41911.4|41891.4|41893.4|41873.4|41913.6|41893.6|41884.1|41864.1|25
1624339900000|2021-06-22 05:31:40|41893.9|41873.9|41901.1|41881.1|41913.6|41893.6|41893.6|41873.6|36
1624339910000|2021-06-22 05:31:50|41906.1|41886.1|41903.9|41883.9|41906.1|41886.1|41903.6|41883.6|6
1624339920000|2021-06-22 05:32:00|41903.2|41883.2|41914.1|41894.1|41914.1|41894.1|41898.6|41878.6|11
1624339930000|2021-06-22 05:32:10|41918.9|41898.9|41929.6|41909.6|41948.6|41928.6|41918.9|41898.9|19
1624339940000|2021-06-22 05:32:20|41931.8|41911.8|41916.6|41896.6|41934.1|41914.1|41916.6|41896.6|12
1624339950000|2021-06-22 05:32:30|41916.4|41896.4|41903.9|41883.9|41919.1|41899.1|41903.9|41883.9|15
1624339960000|2021-06-22 05:32:40|41906.1|41886.1|41923.9|41903.9|41923.9|41903.9|41901.4|41881.4|23
1624339970000|2021-06-22 05:32:50|41924.1|41904.1|41926.1|41906.1|41928.9|41908.9|41923.9|41903.9|19
1624339980000|2021-06-22 05:33:00|41921.6|41901.6|41923.6|41903.6|41923.9|41903.9|41918.6|41898.6|8
1624339990000|2021-06-22 05:33:10|41923.9|41903.9|41938.6|41918.6|41938.6|41918.6|41923.9|41903.9|9
1624340000000|2021-06-22 05:33:20|41936.4|41916.4|41938.6|41918.6|41938.6|41918.6|41933.9|41913.9|4
1624340010000|2021-06-22 05:33:30|41938.9|41918.9|41948.6|41928.6|41948.6|41928.6|41938.9|41918.9|12
1624340020000|2021-06-22 05:33:40|41948.4|41928.4|41941.1|41921.1|41948.4|41928.4|41941.1|41921.1|6
1624340030000|2021-06-22 05:33:50|41938.9|41918.9|41943.6|41923.6|41943.6|41923.6|41938.9|41918.9|0
1624340040000|2021-06-22 05:34:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|2
1624340050000|2021-06-22 05:34:10|41943.9|41923.9|41939.3|41919.3|41946.6|41926.6|41939.3|41919.3|10
1624340060000|2021-06-22 05:34:20|41943.9|41923.9|41948.6|41928.6|41948.6|41928.6|41939.3|41919.3|5
1624340070000|2021-06-22 05:34:30|41953.6|41933.6|41948.6|41928.6|41953.6|41933.6|41948.6|41928.6|3
1624340080000|2021-06-22 05:34:40|41946.1|41926.1|41943.6|41923.6|41946.1|41926.1|41943.6|41923.6|9
1624340090000|2021-06-22 05:34:50|41939.1|41919.1|41923.6|41903.6|41939.1|41919.1|41923.6|41903.6|5
1624340100000|2021-06-22 05:35:00|41921.4|41901.4|41914.3|41894.3|41921.4|41901.4|41914.3|41894.3|3
1624340110000|2021-06-22 05:35:10|41916.6|41896.6|41918.4|41898.4|41919.1|41899.1|41914.3|41894.3|4
1624340120000|2021-06-22 05:35:20|41909.1|41889.1|41906.6|41886.6|41909.1|41889.1|41903.9|41883.9|6
1624340130000|2021-06-22 05:35:30|41908.9|41888.9|41901.4|41881.4|41913.4|41893.4|41901.4|41881.4|0
1624340140000|2021-06-22 05:35:40|41899.1|41879.1|41883.9|41863.9|41899.1|41879.1|41883.9|41863.9|7
1624340150000|2021-06-22 05:35:50|41886.4|41866.4|41878.9|41858.9|41888.6|41868.6|41878.9|41858.9|10
1624340160000|2021-06-22 05:36:00|41879.1|41859.1|41875.9|41855.9|41881.4|41861.4|41875.9|41855.9|12
1624340170000|2021-06-22 05:36:10|41876.1|41856.1|41868.6|41848.6|41876.1|41856.1|41868.6|41848.6|9
1624340180000|2021-06-22 05:36:20|41868.4|41848.4|41851.4|41831.4|41868.4|41848.4|41851.4|41831.4|32
1624340190000|2021-06-22 05:36:30|41853.6|41833.6|41853.6|41833.6|41853.9|41833.9|41844.1|41824.1|11
1624340200000|2021-06-22 05:36:40|41849.1|41829.1|41848.9|41828.9|41851.4|41831.4|41848.6|41828.6|3
1624340210000|2021-06-22 05:36:50|41849.1|41829.1|41851.6|41831.6|41858.6|41838.6|41849.1|41829.1|15
1624340220000|2021-06-22 05:37:00|41849.3|41829.3|41823.6|41803.6|41849.3|41829.3|41816.4|41796.4|42
1624340230000|2021-06-22 05:37:10|41823.9|41803.9|41828.9|41808.9|41829.1|41809.1|41823.9|41803.9|8
1624340240000|2021-06-22 05:37:20|41848.9|41828.9|41843.9|41823.9|41860.9|41840.9|41843.6|41823.6|30
1624340250000|2021-06-22 05:37:30|41846.1|41826.1|41856.1|41836.1|41856.1|41836.1|41846.1|41826.1|7
1624340260000|2021-06-22 05:37:40|41853.9|41833.9|41859.1|41839.1|41859.1|41839.1|41853.6|41833.6|6
1624340270000|2021-06-22 05:37:50|41858.9|41838.9|41859.1|41839.1|41873.6|41853.6|41858.9|41838.9|20
1624340280000|2021-06-22 05:38:00|41856.8|41836.8|41848.9|41828.9|41859.1|41839.1|41848.9|41828.9|4
1624340290000|2021-06-22 05:38:10|41851.1|41831.1|41843.4|41823.4|41851.1|41831.1|41843.4|41823.4|8
1624340300000|2021-06-22 05:38:20|41843|41823|41828.6|41808.6|41843|41823|41821.4|41801.4|13
1624340310000|2021-06-22 05:38:30|41833.4|41813.4|41833|41813|41833.6|41813.6|41833|41813|6
1624340320000|2021-06-22 05:38:40|41830.9|41810.9|41843.6|41823.6|41843.6|41823.6|41830.9|41810.9|6
1624340330000|2021-06-22 05:38:50|41838.9|41818.9|41843.6|41823.6|41843.6|41823.6|41838.6|41818.6|0
1624340340000|2021-06-22 05:39:00|41848.4|41828.4|41848.6|41828.6|41850.9|41830.9|41848.4|41828.4|3
1624340350000|2021-06-22 05:39:10|41848.9|41828.9|41848.6|41828.6|41853.6|41833.6|41848.6|41828.6|9
1624340360000|2021-06-22 05:39:20|41848.9|41828.9|41838.9|41818.9|41848.9|41828.9|41838.9|41818.9|18
1624340370000|2021-06-22 05:39:30|41836.6|41816.6|41834.1|41814.1|41836.6|41816.6|41833.9|41813.9|4
1624340380000|2021-06-22 05:39:40|41833.9|41813.9|41833.9|41813.9|41836.4|41816.4|41831.6|41811.6|10
1624340390000|2021-06-22 05:39:50|41838.6|41818.6|41831.1|41811.1|41838.9|41818.9|41828.6|41808.6|17
1624340400000|2021-06-22 05:40:00|41828.9|41808.9|41816.1|41796.1|41828.9|41808.9|41816.1|41796.1|10
1624340410000|2021-06-22 05:40:10|41813.9|41793.9|41801.1|41781.1|41813.9|41793.9|41801.1|41781.1|23
1624340420000|2021-06-22 05:40:20|41803.6|41783.6|41803.4|41783.4|41808.4|41788.4|41793.6|41773.6|29
1624340430000|2021-06-22 05:40:30|41803.6|41783.6|41808.4|41788.4|41813.2|41793.2|41803.6|41783.6|20
1624340440000|2021-06-22 05:40:40|41813|41793|41813.4|41793.4|41813.6|41793.6|41813|41793|5
1624340450000|2021-06-22 05:40:50|41813.6|41793.6|41825.9|41805.9|41825.9|41805.9|41813.6|41793.6|10
1624340460000|2021-06-22 05:41:00|41826.1|41806.1|41823.6|41803.6|41831.1|41811.1|41823.6|41803.6|11
1624340470000|2021-06-22 05:41:10|41823.4|41803.4|41813.6|41793.6|41823.4|41803.4|41813.6|41793.6|9
1624340480000|2021-06-22 05:41:20|41813.4|41793.4|41808.9|41788.9|41813.4|41793.4|41808.4|41788.4|6
1624340490000|2021-06-22 05:41:30|41811.1|41791.1|41821.1|41801.1|41821.1|41801.1|41811.1|41791.1|12
1624340500000|2021-06-22 05:41:40|41823.4|41803.4|41826.1|41806.1|41826.1|41806.1|41823.4|41803.4|2
1624340510000|2021-06-22 05:41:50|41828.4|41808.4|41838.6|41818.6|41838.6|41818.6|41828.4|41808.4|11
1624340520000|2021-06-22 05:42:00|41838.4|41818.4|41823.6|41803.6|41838.4|41818.4|41823.6|41803.6|16
1624340530000|2021-06-22 05:42:10|41823.9|41803.9|41819.1|41799.1|41823.9|41803.9|41819.1|41799.1|4
1624340540000|2021-06-22 05:42:20|41821.4|41801.4|41828.6|41808.6|41828.6|41808.6|41821.4|41801.4|7
1624340550000|2021-06-22 05:42:30|41830.9|41810.9|41829.1|41809.1|41831.4|41811.4|41828.6|41808.6|6
1624340560000|2021-06-22 05:42:40|41831.4|41811.4|41838.9|41818.9|41838.9|41818.9|41831.4|41811.4|5
1624340570000|2021-06-22 05:42:50|41841.1|41821.1|41853.6|41833.6|41853.6|41833.6|41841.1|41821.1|12
1624340580000|2021-06-22 05:43:00|41858.9|41838.9|41863.9|41843.9|41863.9|41843.9|41858.9|41838.9|21
1624340590000|2021-06-22 05:43:10|41866.1|41846.1|41879.3|41859.3|41879.3|41859.3|41866.1|41846.1|19
1624340600000|2021-06-22 05:43:20|41884.1|41864.1|41888.6|41868.6|41888.6|41868.6|41881.1|41861.1|18
1624340610000|2021-06-22 05:43:30|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|4
1624340620000|2021-06-22 05:43:40|41891.4|41871.4|41891.4|41871.4|41891.6|41871.6|41888.9|41868.9|8
1624340630000|2021-06-22 05:43:50|41891.6|41871.6|41888.9|41868.9|41891.6|41871.6|41886.4|41866.4|9
1624340640000|2021-06-22 05:44:00|41888.6|41868.6|41903.4|41883.4|41903.4|41883.4|41888.6|41868.6|16
1624340650000|2021-06-22 05:44:10|41903.6|41883.6|41908.6|41888.6|41910.9|41890.9|41903.6|41883.6|12
1624340660000|2021-06-22 05:44:20|41908.4|41888.4|41893.6|41873.6|41908.6|41888.6|41893.6|41873.6|19
1624340670000|2021-06-22 05:44:30|41893.9|41873.9|41899.1|41879.1|41899.1|41879.1|41891.6|41871.6|4
1624340680000|2021-06-22 05:44:40|41901.4|41881.4|41909.1|41889.1|41913.6|41893.6|41901.4|41881.4|9
1624340690000|2021-06-22 05:44:50|41908.9|41888.9|41903.9|41883.9|41908.9|41888.9|41903.9|41883.9|5
1624340700000|2021-06-22 05:45:00|41899.1|41879.1|41898.9|41878.9|41901.6|41881.6|41898.9|41878.9|3
1624340710000|2021-06-22 05:45:10|41894.1|41874.1|41904.3|41884.3|41904.3|41884.3|41894.1|41874.1|9
1624340720000|2021-06-22 05:45:20|41908.9|41888.9|41913.9|41893.9|41913.9|41893.9|41908.6|41888.6|16
1624340730000|2021-06-22 05:45:30|41911.4|41891.4|41924.1|41904.1|41924.1|41904.1|41911.4|41891.4|30
1624340740000|2021-06-22 05:45:40|41926.4|41906.4|41923.6|41903.6|41926.4|41906.4|41921.1|41901.1|4
1624340750000|2021-06-22 05:45:50|41925.9|41905.9|41923.6|41903.6|41926.1|41906.1|41923.6|41903.6|3
1624340760000|2021-06-22 05:46:00|41924.1|41904.1|41933.6|41913.6|41933.6|41913.6|41923.6|41903.6|15
1624340770000|2021-06-22 05:46:10|41933.4|41913.4|41943.6|41923.6|41943.6|41923.6|41933.4|41913.4|6
1624340780000|2021-06-22 05:46:20|41943.9|41923.9|41948.9|41928.9|41948.9|41928.9|41943.9|41923.9|7
1624340790000|2021-06-22 05:46:30|41946.4|41926.4|41948.9|41928.9|41949.1|41929.1|41943.9|41923.9|10
1624340800000|2021-06-22 05:46:40|41949.1|41929.1|41963.9|41943.9|41963.9|41943.9|41948.9|41928.9|8
1624340810000|2021-06-22 05:46:50|41963.6|41943.6|41953.6|41933.6|41963.6|41943.6|41951.1|41931.1|17
1624340820000|2021-06-22 05:47:00|41958.4|41938.4|41958.2|41938.2|41964.1|41944.1|41958.2|41938.2|14
1624340830000|2021-06-22 05:47:10|41953.6|41933.6|41948.9|41928.9|41953.6|41933.6|41948.9|41928.9|4
1624340840000|2021-06-22 05:47:20|41948.6|41928.6|41943.6|41923.6|41948.6|41928.6|41943.6|41923.6|6
1624340850000|2021-06-22 05:47:30|41941.1|41921.1|41946.6|41926.6|41946.6|41926.6|41941.1|41921.1|10
1624340860000|2021-06-22 05:47:40|41949.1|41929.1|41949.1|41929.1|41953.9|41933.9|41946.8|41926.8|5
1624340870000|2021-06-22 05:47:50|41946.6|41926.6|41944.1|41924.1|41946.6|41926.6|41934.1|41914.1|15
1624340880000|2021-06-22 05:48:00|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|8
1624340890000|2021-06-22 05:48:10|41944.3|41924.3|41948.9|41928.9|41948.9|41928.9|41944.3|41924.3|7
1624340900000|2021-06-22 05:48:20|41951.1|41931.1|41956.1|41936.1|41956.1|41936.1|41951.1|41931.1|1
1624340910000|2021-06-22 05:48:30|41953.9|41933.9|41958.9|41938.9|41958.9|41938.9|41953.6|41933.6|6
1624340920000|2021-06-22 05:48:40|41958.6|41938.6|41963.4|41943.4|41963.4|41943.4|41958.6|41938.6|4
1624340930000|2021-06-22 05:48:50|41961.1|41941.1|41966.4|41946.4|41966.4|41946.4|41961.1|41941.1|15
1624340940000|2021-06-22 05:49:00|||||||||1
1624340950000|2021-06-22 05:49:10|41963.9|41943.9|41954.1|41934.1|41963.9|41943.9|41954.1|41934.1|19
1624340960000|2021-06-22 05:49:20|41949.1|41929.1|41934.1|41914.1|41953.9|41933.9|41934.1|41914.1|15
1624340970000|2021-06-22 05:49:30|41931.6|41911.6|41924.1|41904.1|41931.6|41911.6|41921.8|41901.8|15
1624340980000|2021-06-22 05:49:40|41926.4|41906.4|41921.4|41901.4|41931.1|41911.1|41921.4|41901.4|10
1624340990000|2021-06-22 05:49:50|41921.1|41901.1|41904.3|41884.3|41921.4|41901.4|41904.3|41884.3|8
1624341000000|2021-06-22 05:50:00|41904.1|41884.1|41913.9|41893.9|41916.1|41896.1|41904.1|41884.1|7
1624341010000|2021-06-22 05:50:10|41911.4|41891.4|41911.4|41891.4|41911.4|41891.4|41911.4|41891.4|1
1624341020000|2021-06-22 05:50:20|41913.9|41893.9|41921.1|41901.1|41921.1|41901.1|41913.9|41893.9|5
1624341030000|2021-06-22 05:50:30|41921.4|41901.4|41919.1|41899.1|41921.4|41901.4|41919.1|41899.1|3
1624341040000|2021-06-22 05:50:40|41918.9|41898.9|41919.1|41899.1|41923.9|41903.9|41918.9|41898.9|6
1624341050000|2021-06-22 05:50:50|41921.4|41901.4|41924.1|41904.1|41924.1|41904.1|41921.4|41901.4|1
1624341060000|2021-06-22 05:51:00|41923.9|41903.9|41924.1|41904.1|41924.1|41904.1|41923.9|41903.9|11
1624341070000|2021-06-22 05:51:10|41923.9|41903.9|41916.8|41896.8|41923.9|41903.9|41916.8|41896.8|3
1624341080000|2021-06-22 05:51:20|41916.6|41896.6|41916.4|41896.4|41916.6|41896.6|41916.4|41896.4|0
1624341090000|2021-06-22 05:51:30|||||||||2
1624341100000|2021-06-22 05:51:40|41916.6|41896.6|41914.1|41894.1|41919.1|41899.1|41914.1|41894.1|6
1624341110000|2021-06-22 05:51:50|41913.9|41893.9|41914.1|41894.1|41914.1|41894.1|41913.9|41893.9|4
1624341120000|2021-06-22 05:52:00|41916.4|41896.4|41919.1|41899.1|41919.1|41899.1|41914.1|41894.1|1
1624341130000|2021-06-22 05:52:10|41916.6|41896.6|41904.1|41884.1|41916.6|41896.6|41904.1|41884.1|3
1624341140000|2021-06-22 05:52:20|41906.6|41886.6|41904.1|41884.1|41906.8|41886.8|41901.6|41881.6|7
1624341150000|2021-06-22 05:52:30|41901.6|41881.6|41899.1|41879.1|41901.6|41881.6|41896.6|41876.6|20
1624341160000|2021-06-22 05:52:40|41901.6|41881.6|41889.1|41869.1|41901.6|41881.6|41889.1|41869.1|12
1624341170000|2021-06-22 05:52:50|41893.6|41873.6|41894.1|41874.1|41894.1|41874.1|41889.1|41869.1|3
1624341180000|2021-06-22 05:53:00|41896.4|41876.4|41899.1|41879.1|41899.1|41879.1|41896.4|41876.4|3
1624341190000|2021-06-22 05:53:10|41903.6|41883.6|41911.4|41891.4|41911.4|41891.4|41903.6|41883.6|6
1624341200000|2021-06-22 05:53:20|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41908.9|41888.9|6
1624341210000|2021-06-22 05:53:30|41908.9|41888.9|41915.9|41895.9|41915.9|41895.9|41908.9|41888.9|2
1624341220000|2021-06-22 05:53:40|41916.1|41896.1|41919.1|41899.1|41919.1|41899.1|41916.1|41896.1|3
1624341230000|2021-06-22 05:53:50|41928.6|41908.6|41928.9|41908.9|41928.9|41908.9|41928.6|41908.6|4
1624341240000|2021-06-22 05:54:00|41933.6|41913.6|41928.9|41908.9|41933.6|41913.6|41928.9|41908.9|0
1624341250000|2021-06-22 05:54:10|41921.4|41901.4|41914.1|41894.1|41921.4|41901.4|41914.1|41894.1|18
1624341260000|2021-06-22 05:54:20|41913.9|41893.9|41904.3|41884.3|41913.9|41893.9|41899.3|41879.3|17
1624341270000|2021-06-22 05:54:30|41902.1|41882.1|41884.1|41864.1|41902.1|41882.1|41883.6|41863.6|20
1624341280000|2021-06-22 05:54:40|41883.9|41863.9|41879.1|41859.1|41883.9|41863.9|41878.9|41858.9|17
1624341290000|2021-06-22 05:54:50|41879.3|41859.3|41883.9|41863.9|41884.1|41864.1|41879.3|41859.3|8
1624341300000|2021-06-22 05:55:00|41883.6|41863.6|41878.6|41858.6|41883.6|41863.6|41878.6|41858.6|12
1624341310000|2021-06-22 05:55:10|41881.1|41861.1|41883.6|41863.6|41883.6|41863.6|41878.6|41858.6|2
1624341320000|2021-06-22 05:55:20|41884.1|41864.1|41883.6|41863.6|41886.1|41866.1|41883.6|41863.6|0
1624341330000|2021-06-22 05:55:30|41881.1|41861.1|41881.1|41861.1|41881.1|41861.1|41881.1|41861.1|0
1624341340000|2021-06-22 05:55:40|41878.9|41858.9|41891.1|41871.1|41893.6|41873.6|41878.6|41858.6|10
1624341350000|2021-06-22 05:55:50|41890.9|41870.9|41883.9|41863.9|41890.9|41870.9|41881.6|41861.6|3
1624341360000|2021-06-22 05:56:00|41879.3|41859.3|41869.1|41849.1|41879.3|41859.3|41868.9|41848.9|14
1624341370000|2021-06-22 05:56:10|41868.9|41848.9|41869.6|41849.6|41878.6|41858.6|41868.9|41848.9|10
1624341380000|2021-06-22 05:56:20|41869.3|41849.3|41881.4|41861.4|41881.4|41861.4|41868.9|41848.9|8
1624341390000|2021-06-22 05:56:30|41883.6|41863.6|41878.9|41858.9|41886.1|41866.1|41878.9|41858.9|7
1624341400000|2021-06-22 05:56:40|41874.3|41854.3|41874.1|41854.1|41878.9|41858.9|41874.1|41854.1|4
1624341410000|2021-06-22 05:56:50|41871.8|41851.8|41878.6|41858.6|41878.6|41858.6|41871.8|41851.8|2
1624341420000|2021-06-22 05:57:00|41881.1|41861.1|41879.1|41859.1|41881.1|41861.1|41878.6|41858.6|11
1624341430000|2021-06-22 05:57:10|41876.8|41856.8|41878.9|41858.9|41879.1|41859.1|41874.6|41854.6|2
1624341440000|2021-06-22 05:57:20|41874.1|41854.1|41870.9|41850.9|41878.6|41858.6|41868.4|41848.4|18
1624341450000|2021-06-22 05:57:30|41871.1|41851.1|41873.9|41853.9|41873.9|41853.9|41868.6|41848.6|2
1624341460000|2021-06-22 05:57:40|41874.1|41854.1|41879.1|41859.1|41879.1|41859.1|41873.9|41853.9|8
1624341470000|2021-06-22 05:57:50|41878.9|41858.9|41878.9|41858.9|41883.9|41863.9|41878.9|41858.9|3
1624341480000|2021-06-22 05:58:00|41881.1|41861.1|41883.9|41863.9|41883.9|41863.9|41881.1|41861.1|7
1624341490000|2021-06-22 05:58:10|41886.1|41866.1|41883.9|41863.9|41888.6|41868.6|41883.9|41863.9|2
1624341500000|2021-06-22 05:58:20|41888.6|41868.6|41873.6|41853.6|41888.6|41868.6|41871.4|41851.4|6
1624341510000|2021-06-22 05:58:30|41873.9|41853.9|41883.9|41863.9|41883.9|41863.9|41873.6|41853.6|19
1624341520000|2021-06-22 05:58:40|41883.6|41863.6|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|5
1624341530000|2021-06-22 05:58:50|41888.4|41868.4|41891.4|41871.4|41893.6|41873.6|41888.4|41868.4|2
1624341540000|2021-06-22 05:59:00|41893.6|41873.6|41888.9|41868.9|41893.6|41873.6|41886.6|41866.6|8
1624341550000|2021-06-22 05:59:10|41886.4|41866.4|41883.9|41863.9|41888.6|41868.6|41883.9|41863.9|6
1624341560000|2021-06-22 05:59:20|41883.6|41863.6|41886.6|41866.6|41886.6|41866.6|41881.4|41861.4|6
1624341570000|2021-06-22 05:59:30|41886.4|41866.4|41886.4|41866.4|41888.6|41868.6|41886.4|41866.4|3
1624341580000|2021-06-22 05:59:40|41886.1|41866.1|41883.9|41863.9|41886.4|41866.4|41883.9|41863.9|2
1624341590000|2021-06-22 05:59:50|41884.1|41864.1|41881.6|41861.6|41888.9|41868.9|41881.4|41861.4|12
1624341600000|2021-06-22 06:00:00|41883.9|41863.9|41908.9|41888.9|41908.9|41888.9|41881.4|41861.4|17
1624341610000|2021-06-22 06:00:10|41911.1|41891.1|41916.1|41896.1|41916.1|41896.1|41911.1|41891.1|4
1624341620000|2021-06-22 06:00:20|41918.4|41898.4|41918.9|41898.9|41923.4|41903.4|41916.1|41896.1|3
1624341630000|2021-06-22 06:00:30|41918.6|41898.6|41918.6|41898.6|41918.9|41898.9|41916.4|41896.4|40
1624341650000|2021-06-22 06:00:50|41923.6|41903.6|41933.6|41913.6|41933.6|41913.6|41923.6|41903.6|13
1624341660000|2021-06-22 06:01:00|41931.4|41911.4|41916.4|41896.4|41931.4|41911.4|41916.4|41896.4|10
1624341670000|2021-06-22 06:01:10|41916.6|41896.6|41888.9|41868.9|41918.9|41898.9|41888.9|41868.9|10
1624341680000|2021-06-22 06:01:20|41886.6|41866.6|41871.4|41851.4|41886.6|41866.6|41871.4|41851.4|9
1624341690000|2021-06-22 06:01:30|41866.1|41846.1|41858.6|41838.6|41866.1|41846.1|41858.6|41838.6|20
1624341700000|2021-06-22 06:01:40|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|6
1624341710000|2021-06-22 06:01:50|41856.4|41836.4|41860.9|41840.9|41861.1|41841.1|41856.4|41836.4|4
1624341720000|2021-06-22 06:02:00|41858.6|41838.6|41841.1|41821.1|41858.6|41838.6|41841.1|41821.1|15
1624341730000|2021-06-22 06:02:10|41843.4|41823.4|41838.4|41818.4|41843.4|41823.4|41838.4|41818.4|15
1624341740000|2021-06-22 06:02:20|41836.1|41816.1|41831.6|41811.6|41838.4|41818.4|41831.6|41811.6|10
1624341750000|2021-06-22 06:02:30|41831.4|41811.4|41821.1|41801.1|41831.4|41811.4|41820.9|41800.9|23
1624341760000|2021-06-22 06:02:40|41818.6|41798.6|41819.1|41799.1|41821.4|41801.4|41818.6|41798.6|6
1624341770000|2021-06-22 06:02:50|41821.4|41801.4|41838.6|41818.6|41838.9|41818.9|41821.4|41801.4|17
1624341780000|2021-06-22 06:03:00|41838.4|41818.4|41848.6|41828.6|41850.9|41830.9|41838.4|41818.4|7
1624341790000|2021-06-22 06:03:10|41844.1|41824.1|41833.6|41813.6|41844.1|41824.1|41831.4|41811.4|8
1624341800000|2021-06-22 06:03:20|41831.4|41811.4|41853.6|41833.6|41853.6|41833.6|41831.4|41811.4|6
1624341810000|2021-06-22 06:03:30|41855.9|41835.9|41868.6|41848.6|41868.9|41848.9|41855.9|41835.9|15
1624341820000|2021-06-22 06:03:40|41868.9|41848.9|41853.9|41833.9|41868.9|41848.9|41851.4|41831.4|13
1624341830000|2021-06-22 06:03:50|41856.1|41836.1|41869.1|41849.1|41869.1|41849.1|41856.1|41836.1|8
1624341840000|2021-06-22 06:04:00|41864.6|41844.6|41878.2|41858.2|41878.2|41858.2|41864.6|41844.6|4
1624341850000|2021-06-22 06:04:10|41873.6|41853.6|41858.9|41838.9|41878.2|41858.2|41856.6|41836.6|9
1624341860000|2021-06-22 06:04:20|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41858.6|41838.6|2
1624341870000|2021-06-22 06:04:30|41858.9|41838.9|41853.9|41833.9|41858.9|41838.9|41849.3|41829.3|4
1624341880000|2021-06-22 06:04:40|41856.1|41836.1|41854.1|41834.1|41863.2|41843.2|41854.1|41834.1|2
1624341890000|2021-06-22 06:04:50|41858.6|41838.6|41849.1|41829.1|41858.9|41838.9|41849.1|41829.1|1
1624341900000|2021-06-22 06:05:00|41853.6|41833.6|41839.3|41819.3|41863.6|41843.6|41839.3|41819.3|13
1624341910000|2021-06-22 06:05:10|41841.6|41821.6|41844.1|41824.1|41848.9|41828.9|41838.6|41818.6|8
1624341920000|2021-06-22 06:05:20|41843.9|41823.9|41838.9|41818.9|41843.9|41823.9|41831.4|41811.4|5
1624341930000|2021-06-22 06:05:30|41838.6|41818.6|41823.9|41803.9|41838.6|41818.6|41814.6|41794.6|11
1624341940000|2021-06-22 06:05:40|41828.9|41808.9|41826.1|41806.1|41831.1|41811.1|41826.1|41806.1|9
1624341950000|2021-06-22 06:05:50|41828.6|41808.6|41833.6|41813.6|41838.6|41818.6|41826.1|41806.1|8
1624341960000|2021-06-22 06:06:00|41833.4|41813.4|41838.6|41818.6|41838.6|41818.6|41831.1|41811.1|1
1624341970000|2021-06-22 06:06:10|41841.1|41821.1|41846.1|41826.1|41846.1|41826.1|41841.1|41821.1|8
1624341980000|2021-06-22 06:06:20|41848.6|41828.6|41851.1|41831.1|41851.1|41831.1|41848.6|41828.6|7
1624341990000|2021-06-22 06:06:30|41848.9|41828.9|41848.9|41828.9|41851.1|41831.1|41844.3|41824.3|3
1624342000000|2021-06-22 06:06:40|41849.1|41829.1|41851.4|41831.4|41851.4|41831.4|41849.1|41829.1|1
1624342010000|2021-06-22 06:06:50|41851.1|41831.1|41853.6|41833.6|41853.6|41833.6|41846.6|41826.6|0
1624342020000|2021-06-22 06:07:00|41854.1|41834.1|41858.9|41838.9|41858.9|41838.9|41854.1|41834.1|2
1624342030000|2021-06-22 06:07:10|41858.6|41838.6|41839.1|41819.1|41858.6|41838.6|41839.1|41819.1|3
1624342040000|2021-06-22 06:07:20|41839.3|41819.3|41846.4|41826.4|41848.6|41828.6|41836.4|41816.4|7
1624342050000|2021-06-22 06:07:30|41848.6|41828.6|41848.9|41828.9|41848.9|41828.9|41844.1|41824.1|2
1624342060000|2021-06-22 06:07:40|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|2
1624342070000|2021-06-22 06:07:50|41848.4|41828.4|41844.1|41824.1|41848.4|41828.4|41843.9|41823.9|2
1624342080000|2021-06-22 06:08:00|41843.9|41823.9|41848.6|41828.6|41848.6|41828.6|41843.9|41823.9|4
1624342090000|2021-06-22 06:08:10|41848.9|41828.9|41848.6|41828.6|41848.9|41828.9|41848.6|41828.6|2
1624342100000|2021-06-22 06:08:20|41848.9|41828.9|41853.6|41833.6|41853.6|41833.6|41848.9|41828.9|8
1624342110000|2021-06-22 06:08:30|41858.9|41838.9|41861.4|41841.4|41861.4|41841.4|41858.9|41838.9|5
1624342120000|2021-06-22 06:08:40|41859.1|41839.1|41863.9|41843.9|41863.9|41843.9|41859.1|41839.1|2
1624342130000|2021-06-22 06:08:50|41863.6|41843.6|41864.1|41844.1|41868.6|41848.6|41863.6|41843.6|1
1624342140000|2021-06-22 06:09:00|41868.6|41848.6|41864.1|41844.1|41868.6|41848.6|41864.1|41844.1|0
1624342150000|2021-06-22 06:09:10|41863.9|41843.9|41863.9|41843.9|41863.9|41843.9|41863.9|41843.9|0
1624342160000|2021-06-22 06:09:20|41868.6|41848.6|41859.1|41839.1|41868.6|41848.6|41859.1|41839.1|4
1624342170000|2021-06-22 06:09:30|41858.9|41838.9|41858.9|41838.9|41858.9|41838.9|41854.3|41834.3|4
1624342180000|2021-06-22 06:09:40|41858.6|41838.6|41853.6|41833.6|41858.6|41838.6|41853.6|41833.6|2
1624342190000|2021-06-22 06:09:50|41853.9|41833.9|41851.4|41831.4|41856.4|41836.4|41851.4|41831.4|4
1624342200000|2021-06-22 06:10:00|41850.9|41830.9|41851.4|41831.4|41851.4|41831.4|41848.9|41828.9|4
1624342210000|2021-06-22 06:10:10|41848.6|41828.6|41846.4|41826.4|41848.9|41828.9|41846.4|41826.4|1
1624342220000|2021-06-22 06:10:20|41844.1|41824.1|41839.1|41819.1|41844.1|41824.1|41839.1|41819.1|7
1624342230000|2021-06-22 06:10:30|41834.6|41814.6|41833.4|41813.4|41834.6|41814.6|41833.4|41813.4|8
1624342250000|2021-06-22 06:10:50|41828.9|41808.9|41829.1|41809.1|41829.1|41809.1|41828.9|41808.9|6
1624342260000|2021-06-22 06:11:00|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41828.9|41808.9|5
1624342270000|2021-06-22 06:11:10|||||||||11
1624342280000|2021-06-22 06:11:20|41838.6|41818.6|41838.9|41818.9|41838.9|41818.9|41833.9|41813.9|1
1624342290000|2021-06-22 06:11:30|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|1
1624342300000|2021-06-22 06:11:40|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|3
1624342310000|2021-06-22 06:11:50|41843.9|41823.9|41848.6|41828.6|41848.6|41828.6|41843.9|41823.9|11
1624342320000|2021-06-22 06:12:00|41850.9|41830.9|41848.6|41828.6|41850.9|41830.9|41846.4|41826.4|0
1624342330000|2021-06-22 06:12:10|41846.4|41826.4|41841.6|41821.6|41846.4|41826.4|41841.6|41821.6|3
1624342340000|2021-06-22 06:12:20|41839.3|41819.3|41833.6|41813.6|41843.9|41823.9|41829.3|41809.3|9
1624342350000|2021-06-22 06:12:30|41831.1|41811.1|41833.6|41813.6|41833.9|41813.9|41829.1|41809.1|9
1624342360000|2021-06-22 06:12:40|41836.1|41816.1|41843.6|41823.6|41843.6|41823.6|41836.1|41816.1|12
1624342370000|2021-06-22 06:12:50|41838.9|41818.9|41841.4|41821.4|41841.4|41821.4|41838.9|41818.9|2
1624342380000|2021-06-22 06:13:00|41841.6|41821.6|41853.6|41833.6|41853.6|41833.6|41841.6|41821.6|1
1624342390000|2021-06-22 06:13:10|41851.4|41831.4|41873.4|41853.4|41873.4|41853.4|41851.4|41831.4|10
1624342400000|2021-06-22 06:13:20|41873.9|41853.9|41873.6|41853.6|41878.6|41858.6|41873.6|41853.6|9
1624342410000|2021-06-22 06:13:30|41871.1|41851.1|41873.6|41853.6|41873.9|41853.9|41869.1|41849.1|8
1624342420000|2021-06-22 06:13:40|41869.1|41849.1|41876.4|41856.4|41876.4|41856.4|41869.1|41849.1|3
1624342430000|2021-06-22 06:13:50|41878.6|41858.6|41878.9|41858.9|41879.1|41859.1|41878.6|41858.6|0
1624342440000|2021-06-22 06:14:00|41881.1|41861.1|41878.6|41858.6|41883.6|41863.6|41878.6|41858.6|7
1624342450000|2021-06-22 06:14:10|41878.9|41858.9|41883.6|41863.6|41883.6|41863.6|41878.9|41858.9|3
1624342460000|2021-06-22 06:14:20|41878.9|41858.9|41878.6|41858.6|41881.1|41861.1|41878.6|41858.6|2
1624342470000|2021-06-22 06:14:30|41878.9|41858.9|41889.1|41869.1|41889.3|41869.3|41878.9|41858.9|11
1624342480000|2021-06-22 06:14:40|41889.3|41869.3|41896.4|41876.4|41896.4|41876.4|41889.3|41869.3|8
1624342490000|2021-06-22 06:14:50|41898.6|41878.6|41901.1|41881.1|41901.1|41881.1|41898.6|41878.6|9
1624342500000|2021-06-22 06:15:00|41898.9|41878.9|41893.9|41873.9|41901.4|41881.4|41893.9|41873.9|14
1624342510000|2021-06-22 06:15:10|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|3
1624342520000|2021-06-22 06:15:20|41898.6|41878.6|41904.1|41884.1|41906.1|41886.1|41898.6|41878.6|14
1624342530000|2021-06-22 06:15:30|41906.4|41886.4|41911.1|41891.1|41911.1|41891.1|41906.4|41886.4|5
1624342540000|2021-06-22 06:15:40|41913.9|41893.9|41923.6|41903.6|41923.9|41903.9|41913.9|41893.9|6
1624342550000|2021-06-22 06:15:50|41921.4|41901.4|41923.6|41903.6|41923.6|41903.6|41921.4|41901.4|3
1624342560000|2021-06-22 06:16:00|41921.1|41901.1|41923.6|41903.6|41923.6|41903.6|41918.9|41898.9|10
1624342570000|2021-06-22 06:16:10|41925.9|41905.9|41928.4|41908.4|41928.4|41908.4|41923.6|41903.6|1
1624342580000|2021-06-22 06:16:20|41923.9|41903.9|41918.6|41898.6|41923.9|41903.9|41918.6|41898.6|6
1624342590000|2021-06-22 06:16:30|41918.9|41898.9|41918.6|41898.6|41918.9|41898.9|41913.9|41893.9|6
1624342600000|2021-06-22 06:16:40|41921.1|41901.1|41908.6|41888.6|41921.1|41901.1|41908.6|41888.6|8
1624342610000|2021-06-22 06:16:50|41903.9|41883.9|41898.9|41878.9|41903.9|41883.9|41898.9|41878.9|3
1624342620000|2021-06-22 06:17:00|41898.6|41878.6|41893.9|41873.9|41898.9|41878.9|41891.6|41871.6|11
1624342630000|2021-06-22 06:17:10|41894.1|41874.1|41893.6|41873.6|41898.6|41878.6|41893.6|41873.6|6
1624342640000|2021-06-22 06:17:20|41888.9|41868.9|41883.6|41863.6|41888.9|41868.9|41883.6|41863.6|5
1624342650000|2021-06-22 06:17:30|41883.9|41863.9|41886.6|41866.6|41886.6|41866.6|41881.6|41861.6|10
1624342660000|2021-06-22 06:17:40|41888.9|41868.9|41886.8|41866.8|41889.1|41869.1|41886.6|41866.6|1
1624342670000|2021-06-22 06:17:50|41889.1|41869.1|41886.4|41866.4|41889.1|41869.1|41886.4|41866.4|3
1624342680000|2021-06-22 06:18:00|41888.6|41868.6|41886.4|41866.4|41888.6|41868.6|41883.9|41863.9|9
1624342690000|2021-06-22 06:18:10|41884.1|41864.1|41893.4|41873.4|41893.4|41873.4|41884.1|41864.1|1
1624342700000|2021-06-22 06:18:20|41891.1|41871.1|41893.6|41873.6|41893.6|41873.6|41888.9|41868.9|8
1624342710000|2021-06-22 06:18:30|41889.1|41869.1|41891.4|41871.4|41891.4|41871.4|41888.9|41868.9|3
1624342720000|2021-06-22 06:18:40|41891.6|41871.6|41901.4|41881.4|41903.6|41883.6|41891.6|41871.6|0
1624342730000|2021-06-22 06:18:50|41903.6|41883.6|41906.4|41886.4|41906.4|41886.4|41899.1|41879.1|1
1624342740000|2021-06-22 06:19:00|||||||||1
1624342750000|2021-06-22 06:19:10|41908.6|41888.6|41908.6|41888.6|41908.9|41888.9|41908.6|41888.6|1
1624342760000|2021-06-22 06:19:20|41908.9|41888.9|41908.6|41888.6|41911.1|41891.1|41908.6|41888.6|11
1624342770000|2021-06-22 06:19:30|41909.1|41889.1|41911.4|41891.4|41911.4|41891.4|41908.9|41888.9|4
1624342780000|2021-06-22 06:19:40|41913.6|41893.6|41913.6|41893.6|41918.6|41898.6|41913.6|41893.6|3
1624342790000|2021-06-22 06:19:50|41909.1|41889.1|41904.1|41884.1|41909.1|41889.1|41904.1|41884.1|3
1624342800000|2021-06-22 06:20:00|41904.3|41884.3|41901.4|41881.4|41908.9|41888.9|41901.4|41881.4|8
1624342810000|2021-06-22 06:20:10|41896.6|41876.6|41898.6|41878.6|41898.9|41878.9|41896.6|41876.6|2
1624342820000|2021-06-22 06:20:20|41898.9|41878.9|41893.6|41873.6|41898.9|41878.9|41893.6|41873.6|2
1624342830000|2021-06-22 06:20:30|41888.9|41868.9|41888.9|41868.9|41889.1|41869.1|41884.3|41864.3|8
1624342840000|2021-06-22 06:20:40|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|2
1624342850000|2021-06-22 06:20:50|41893.6|41873.6|41893.6|41873.6|41893.6|41873.6|41893.6|41873.6|8
1624342860000|2021-06-22 06:21:00|41889.1|41869.1|41898.9|41878.9|41898.9|41878.9|41889.1|41869.1|9
1624342870000|2021-06-22 06:21:10|41903.4|41883.4|41894.3|41874.3|41903.4|41883.4|41894.3|41874.3|5
1624342880000|2021-06-22 06:21:20|41898.9|41878.9|41894.1|41874.1|41898.9|41878.9|41893.9|41873.9|1
1624342890000|2021-06-22 06:21:30|41896.4|41876.4|41898.9|41878.9|41898.9|41878.9|41896.4|41876.4|3
1624342900000|2021-06-22 06:21:40|41901.1|41881.1|41899.1|41879.1|41903.9|41883.9|41899.1|41879.1|3
1624342910000|2021-06-22 06:21:50|41898.9|41878.9|41893.4|41873.4|41898.9|41878.9|41893.4|41873.4|1
1624342920000|2021-06-22 06:22:00|41893.6|41873.6|41886.4|41866.4|41893.6|41873.6|41886.4|41866.4|1
1624342930000|2021-06-22 06:22:10|41888.6|41868.6|41891.4|41871.4|41891.4|41871.4|41888.6|41868.6|1
1624342940000|2021-06-22 06:22:20|41888.9|41868.9|41893.6|41873.6|41893.6|41873.6|41888.9|41868.9|1
1624342950000|2021-06-22 06:22:30|41889.1|41869.1|41884.1|41864.1|41889.1|41869.1|41884.1|41864.1|2
1624342960000|2021-06-22 06:22:40|41888.6|41868.6|41884.1|41864.1|41888.6|41868.6|41884.1|41864.1|0
1624342970000|2021-06-22 06:22:50|41883.9|41863.9|41883.6|41863.6|41883.9|41863.9|41883.4|41863.4|2
1624342980000|2021-06-22 06:23:00|41881.4|41861.4|41878.6|41858.6|41881.4|41861.4|41876.4|41856.4|1
1624342990000|2021-06-22 06:23:10|41878.9|41858.9|41883.6|41863.6|41883.6|41863.6|41878.9|41858.9|4
1624343000000|2021-06-22 06:23:20|41881.1|41861.1|41878.6|41858.6|41881.1|41861.1|41878.4|41858.4|6
1624343010000|2021-06-22 06:23:30|41874.1|41854.1|41874.1|41854.1|41878.6|41858.6|41873.9|41853.9|0
1624343020000|2021-06-22 06:23:40|41878.9|41858.9|41873.9|41853.9|41878.9|41858.9|41873.9|41853.9|2
1624343030000|2021-06-22 06:23:50|41874.1|41854.1|41873.6|41853.6|41874.1|41854.1|41873.6|41853.6|4
1624343040000|2021-06-22 06:24:00|41875.9|41855.9|41883.6|41863.6|41883.6|41863.6|41873.6|41853.6|6
1624343050000|2021-06-22 06:24:10|41883.9|41863.9|41888.6|41868.6|41888.6|41868.6|41883.9|41863.9|2
1624343060000|2021-06-22 06:24:20|41886.4|41866.4|41893.6|41873.6|41893.6|41873.6|41886.4|41866.4|5
1624343070000|2021-06-22 06:24:30|41893.9|41873.9|41891.1|41871.1|41893.9|41873.9|41891.1|41871.1|1
1624343080000|2021-06-22 06:24:40|41888.9|41868.9|41893.6|41873.6|41893.6|41873.6|41888.9|41868.9|3
1624343090000|2021-06-22 06:24:50|41893.7|41873.7|41896.2|41876.2|41896.2|41876.2|41893.7|41873.7|4
1624343100000|2021-06-22 06:25:00|41898.7|41878.7|41906.4|41886.4|41906.4|41886.4|41898.7|41878.7|6
1624343110000|2021-06-22 06:25:10|41906.2|41886.2|41903.9|41883.9|41908.7|41888.7|41903.9|41883.9|1
1624343120000|2021-06-22 06:25:20|41904.1|41884.1|41903.7|41883.7|41906.4|41886.4|41903.7|41883.7|1
1624343130000|2021-06-22 06:25:30|41906.4|41886.4|41903.7|41883.7|41908.7|41888.7|41903.7|41883.7|2
1624343140000|2021-06-22 06:25:40|41904.1|41884.1|41908.7|41888.7|41908.7|41888.7|41904.1|41884.1|5
1624343150000|2021-06-22 06:25:50|41908.9|41888.9|41916.2|41896.2|41916.2|41896.2|41908.9|41888.9|3
1624343160000|2021-06-22 06:26:00|41913.9|41893.9|41931.2|41911.2|41931.2|41911.2|41913.7|41893.7|9
1624343170000|2021-06-22 06:26:10|41930.9|41910.9|41936.2|41916.2|41936.2|41916.2|41930.9|41910.9|8
1624343180000|2021-06-22 06:26:20|41933.7|41913.7|41936.2|41916.2|41938.7|41918.7|41933.7|41913.7|2
1624343190000|2021-06-22 06:26:30|41933.7|41913.7|41933.7|41913.7|41933.7|41913.7|41933.7|41913.7|2
1624343200000|2021-06-22 06:26:40|41936.2|41916.2|41931.2|41911.2|41936.2|41916.2|41931.2|41911.2|12
1624343210000|2021-06-22 06:26:50|41928.9|41908.9|41923.7|41903.7|41928.9|41908.9|41921.2|41901.2|12
1624343220000|2021-06-22 06:27:00|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|9
1624343230000|2021-06-22 06:27:10|41926.6|41906.6|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|2
1624343240000|2021-06-22 06:27:20|41928.9|41908.9|41926.4|41906.4|41928.9|41908.9|41924.1|41904.1|2
1624343250000|2021-06-22 06:27:30|41923.9|41903.9|41914.1|41894.1|41923.9|41903.9|41912.1|41892.1|6
1624343260000|2021-06-22 06:27:40|41913.9|41893.9|41913.7|41893.7|41918.2|41898.2|41906.8|41886.8|2
1624343270000|2021-06-22 06:27:50|41911.4|41891.4|41918.9|41898.9|41918.9|41898.9|41911.4|41891.4|2
1624343280000|2021-06-22 06:28:00|41916.4|41896.4|41911.4|41891.4|41918.7|41898.7|41909.1|41889.1|4
1624343290000|2021-06-22 06:28:10|41911.6|41891.6|41919.1|41899.1|41919.1|41899.1|41911.6|41891.6|7
1624343300000|2021-06-22 06:28:20|41918.9|41898.9|41914.1|41894.1|41921.4|41901.4|41914.1|41894.1|5
1624343310000|2021-06-22 06:28:30|41911.8|41891.8|41913.9|41893.9|41914.1|41894.1|41909.3|41889.3|5
1624343320000|2021-06-22 06:28:40|41911.6|41891.6|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1624343330000|2021-06-22 06:28:50|41916.4|41896.4|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|3
1624343340000|2021-06-22 06:29:00|41911.6|41891.6|41906.6|41886.6|41913.9|41893.9|41906.6|41886.6|6
1624343350000|2021-06-22 06:29:10|41908.9|41888.9|41916.4|41896.4|41916.4|41896.4|41908.9|41888.9|5
1624343360000|2021-06-22 06:29:20|41920.9|41900.9|41918.7|41898.7|41920.9|41900.9|41918.7|41898.7|5
1624343370000|2021-06-22 06:29:30|41918.9|41898.9|41918.7|41898.7|41923.7|41903.7|41918.7|41898.7|1
1624343380000|2021-06-22 06:29:40|41914.1|41894.1|41918.7|41898.7|41923.2|41903.2|41914.1|41894.1|2
1624343390000|2021-06-22 06:29:50|41918.9|41898.9|41916.4|41896.4|41918.9|41898.9|41916.4|41896.4|2
1624343400000|2021-06-22 06:30:00|41918.7|41898.7|41908.9|41888.9|41921.2|41901.2|41908.7|41888.7|12
1624343410000|2021-06-22 06:30:10|41911.4|41891.4|41926.2|41906.2|41928.7|41908.7|41909.1|41889.1|16
1624343420000|2021-06-22 06:30:20|41928.9|41908.9|41911.4|41891.4|41931.2|41911.2|41911.4|41891.4|12
1624343430000|2021-06-22 06:30:30|41906.6|41886.6|41904.1|41884.1|41906.6|41886.6|41904.1|41884.1|4
1624343440000|2021-06-22 06:30:40|41901.6|41881.6|41901.4|41881.4|41903.9|41883.9|41901.4|41881.4|2
1624343450000|2021-06-22 06:30:50|41906.2|41886.2|41913.7|41893.7|41913.7|41893.7|41906.2|41886.2|4
1624343460000|2021-06-22 06:31:00|||||||||8
1624343470000|2021-06-22 06:31:10|41911.2|41891.2|41906.2|41886.2|41911.2|41891.2|41906.2|41886.2|7
1624343480000|2021-06-22 06:31:20|41903.7|41883.7|41901.2|41881.2|41906.2|41886.2|41901.2|41881.2|4
1624343490000|2021-06-22 06:31:30|41898.7|41878.7|41903.7|41883.7|41903.7|41883.7|41898.4|41878.4|17
1624343500000|2021-06-22 06:31:40|41903.9|41883.9|41913.4|41893.4|41915.7|41895.7|41903.9|41883.9|2
1624343510000|2021-06-22 06:31:50|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|41913.4|41893.4|1
1624343520000|2021-06-22 06:32:00|41918.2|41898.2|41913.7|41893.7|41918.2|41898.2|41913.7|41893.7|4
1624343530000|2021-06-22 06:32:10|41918.4|41898.4|41918.4|41898.4|41920.7|41900.7|41915.9|41895.9|1
1624343540000|2021-06-22 06:32:20|41918.2|41898.2|41898.9|41878.9|41918.2|41898.2|41898.9|41878.9|9
1624343550000|2021-06-22 06:32:30|41898.7|41878.7|41893.7|41873.7|41903.2|41883.2|41893.7|41873.7|6
1624343560000|2021-06-22 06:32:40|41893.4|41873.4|41895.9|41875.9|41895.9|41875.9|41893.4|41873.4|5
1624343570000|2021-06-22 06:32:50|41898.2|41878.2|41905.9|41885.9|41908.2|41888.2|41898.2|41878.2|5
1624343580000|2021-06-22 06:33:00|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|0
1624343590000|2021-06-22 06:33:10|41903.7|41883.7|41900.9|41880.9|41903.7|41883.7|41900.9|41880.9|3
1624343600000|2021-06-22 06:33:20|41900.7|41880.7|41903.4|41883.4|41903.4|41883.4|41898.4|41878.4|15
1624343610000|2021-06-22 06:33:30|41903.2|41883.2|41895.7|41875.7|41903.2|41883.2|41895.7|41875.7|3
1624343620000|2021-06-22 06:33:40|41893.4|41873.4|41895.9|41875.9|41895.9|41875.9|41893.4|41873.4|6
1624343630000|2021-06-22 06:33:50|41893.7|41873.7|41898.2|41878.2|41898.4|41878.4|41893.7|41873.7|3
1624343640000|2021-06-22 06:34:00|41898|41878|41890.9|41870.9|41898|41878|41890.9|41870.9|15
1624343650000|2021-06-22 06:34:10|41888.7|41868.7|41888.4|41868.4|41888.7|41868.7|41888.4|41868.4|1
1624343660000|2021-06-22 06:34:20|41888.2|41868.2|41890.9|41870.9|41891.2|41871.2|41888.2|41868.2|7
1624343670000|2021-06-22 06:34:30|41890.7|41870.7|41893.2|41873.2|41893.2|41873.2|41890.7|41870.7|4
1624343680000|2021-06-22 06:34:40|41890.7|41870.7|41888.2|41868.2|41890.7|41870.7|41888.2|41868.2|20
1624343690000|2021-06-22 06:34:50|41888.7|41868.7|41893.2|41873.2|41893.2|41873.2|41888.7|41868.7|14
1624343700000|2021-06-22 06:35:00|41890.9|41870.9|41888.2|41868.2|41890.9|41870.9|41885.7|41865.7|14
1624343710000|2021-06-22 06:35:10|41888.4|41868.4|41893.2|41873.2|41893.2|41873.2|41888.4|41868.4|7
1624343720000|2021-06-22 06:35:20|41890.9|41870.9|41895.7|41875.7|41895.7|41875.7|41890.9|41870.9|5
1624343730000|2021-06-22 06:35:30|41893.2|41873.2|41888.4|41868.4|41893.4|41873.4|41888.4|41868.4|11
1624343740000|2021-06-22 06:35:40|||||||||7
1624343750000|2021-06-22 06:35:50|41886.2|41866.2|41888.4|41868.4|41888.4|41868.4|41885.7|41865.7|7
1624343760000|2021-06-22 06:36:00|41890.9|41870.9|41898.2|41878.2|41898.2|41878.2|41890.9|41870.9|5
1624343770000|2021-06-22 06:36:10|41900.7|41880.7|41903.2|41883.2|41903.2|41883.2|41900.7|41880.7|7
1624343780000|2021-06-22 06:36:20|41905.5|41885.5|41903.2|41883.2|41905.5|41885.5|41903.2|41883.2|0
1624343790000|2021-06-22 06:36:30|41903.4|41883.4|41903.2|41883.2|41908.2|41888.2|41903.2|41883.2|11
1624343800000|2021-06-22 06:36:40|41900.9|41880.9|41903.4|41883.4|41905.7|41885.7|41900.9|41880.9|2
1624343810000|2021-06-22 06:36:50|41905.9|41885.9|41913|41893|41913|41893|41905.9|41885.9|6
1624343820000|2021-06-22 06:37:00|41910.7|41890.7|41915.9|41895.9|41915.9|41895.9|41910.7|41890.7|2
1624343830000|2021-06-22 06:37:10|41916.2|41896.2|41930.5|41910.5|41930.5|41910.5|41916.2|41896.2|3
1624343840000|2021-06-22 06:37:20|41928.2|41908.2|41928.2|41908.2|41930.7|41910.7|41925.9|41905.9|4
1624343850000|2021-06-22 06:37:30|41925.9|41905.9|41923.4|41903.4|41928.4|41908.4|41923.4|41903.4|4
1624343860000|2021-06-22 06:37:40|41923.2|41903.2|41931.2|41911.2|41931.2|41911.2|41923.2|41903.2|8
1624343870000|2021-06-22 06:37:50|41933.4|41913.4|41930.9|41910.9|41933.4|41913.4|41928.7|41908.7|2
1624343880000|2021-06-22 06:38:00|41933.2|41913.2|41940.9|41920.9|41943.7|41923.7|41933.2|41913.2|23
1624343890000|2021-06-22 06:38:10|41938.7|41918.7|41950.9|41930.9|41951.2|41931.2|41938.4|41918.4|27
1624343900000|2021-06-22 06:38:20|41953.2|41933.2|41951.4|41931.4|41953.2|41933.2|41948.4|41928.4|7
1624343910000|2021-06-22 06:38:30|41951.2|41931.2|41963.4|41943.4|41968|41948|41951.2|41931.2|25
1624343920000|2021-06-22 06:38:40|41965.7|41945.7|41963.4|41943.4|41965.7|41945.7|41963.4|41943.4|8
1624343930000|2021-06-22 06:38:50|41966.2|41946.2|41973.2|41953.2|41973.2|41953.2|41966.2|41946.2|17
1624343940000|2021-06-22 06:39:00|41970.7|41950.7|41973.7|41953.7|41978.2|41958.2|41963.2|41943.2|25
1624343950000|2021-06-22 06:39:10|41973.4|41953.4|41968.4|41948.4|41973.4|41953.4|41963.7|41943.7|9
1624343960000|2021-06-22 06:39:20|41965.9|41945.9|41948.9|41928.9|41968.4|41948.4|41948.9|41928.9|13
1624343970000|2021-06-22 06:39:30|41948.7|41928.7|41940.7|41920.7|41948.7|41928.7|41940.7|41920.7|21
1624343980000|2021-06-22 06:39:40|41938.4|41918.4|41933.7|41913.7|41938.4|41918.4|41933.7|41913.7|3
1624343990000|2021-06-22 06:39:50|41935.9|41915.9|41940.9|41920.9|41945.9|41925.9|41933.4|41913.4|10
1624344000000|2021-06-22 06:40:00|41938.7|41918.7|41940.9|41920.9|41945.7|41925.7|41938.4|41918.4|8
1624344010000|2021-06-22 06:40:10|41943.2|41923.2|41943.4|41923.4|41943.4|41923.4|41943.2|41923.2|0
1624344020000|2021-06-22 06:40:20|41945.7|41925.7|41945.9|41925.9|41946.2|41926.2|41945.7|41925.7|4
1624344030000|2021-06-22 06:40:30|41948.4|41928.4|41950.7|41930.7|41953|41933|41946.2|41926.2|4
1624344040000|2021-06-22 06:40:40|41948.4|41928.4|41945.7|41925.7|41948.4|41928.4|41940.9|41920.9|5
1624344050000|2021-06-22 06:40:50|41948|41928|41948|41928|41948.2|41928.2|41945.7|41925.7|4
1624344060000|2021-06-22 06:41:00|41945.7|41925.7|41943.2|41923.2|41945.7|41925.7|41943.2|41923.2|9
1624344070000|2021-06-22 06:41:10|41945.5|41925.5|41940.9|41920.9|41945.5|41925.5|41938.4|41918.4|5
1624344080000|2021-06-22 06:41:20|41938.4|41918.4|41943.2|41923.2|41943.4|41923.4|41938.4|41918.4|6
1624344090000|2021-06-22 06:41:30|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|1
1624344100000|2021-06-22 06:41:40|41945.7|41925.7|41953.2|41933.2|41953.2|41933.2|41943.7|41923.7|5
1624344110000|2021-06-22 06:41:50|41953|41933|41953.2|41933.2|41953.2|41933.2|41948.4|41928.4|1
1624344120000|2021-06-22 06:42:00|41953.4|41933.4|41945.9|41925.9|41953.4|41933.4|41945.9|41925.9|11
1624344130000|2021-06-22 06:42:10|41943.4|41923.4|41933.4|41913.4|41945.5|41925.5|41933.4|41913.4|12
1624344140000|2021-06-22 06:42:20|41938.4|41918.4|41943.2|41923.2|41945.5|41925.5|41938.4|41918.4|19
1624344150000|2021-06-22 06:42:30|41933.7|41913.7|41933.4|41913.4|41933.7|41913.7|41928.7|41908.7|15
1624344160000|2021-06-22 06:42:40|41935.7|41915.7|41938.4|41918.4|41940.7|41920.7|41935.7|41915.7|6
1624344170000|2021-06-22 06:42:50|41940.7|41920.7|41938.2|41918.2|41940.7|41920.7|41935.9|41915.9|0
1624344180000|2021-06-22 06:43:00|41935.9|41915.9|41938.4|41918.4|41938.4|41918.4|41935.9|41915.9|0
1624344190000|2021-06-22 06:43:10|41940.7|41920.7|41906.2|41886.2|41943.2|41923.2|41903.9|41883.9|33
1624344200000|2021-06-22 06:43:20|41906.4|41886.4|41900.9|41880.9|41906.4|41886.4|41900.9|41880.9|11
1624344210000|2021-06-22 06:43:30|41900.7|41880.7|41901.2|41881.2|41901.2|41881.2|41900.7|41880.7|1
1624344220000|2021-06-22 06:43:40|41901.4|41881.4|41878.4|41858.4|41903.4|41883.4|41873.7|41853.7|33
1624344230000|2021-06-22 06:43:50|41878.2|41858.2|41876.4|41856.4|41878.2|41858.2|41875.9|41855.9|12
1624344240000|2021-06-22 06:44:00|41873.7|41853.7|41871.2|41851.2|41876.2|41856.2|41871.2|41851.2|12
1624344250000|2021-06-22 06:44:10|41873.9|41853.9|41881.2|41861.2|41881.2|41861.2|41873.9|41853.9|11
1624344260000|2021-06-22 06:44:20|41883.7|41863.7|41854.1|41834.1|41888.7|41868.7|41853.9|41833.9|17
1624344270000|2021-06-22 06:44:30|41853.9|41833.9|41854.1|41834.1|41854.1|41834.1|41853.9|41833.9|17
1624344280000|2021-06-22 06:44:40|41853.9|41833.9|41869.1|41849.1|41869.1|41849.1|41853.9|41833.9|16
1624344290000|2021-06-22 06:44:50|41883.4|41863.4|41893.7|41873.7|41893.7|41873.7|41883.4|41863.4|14
1624344300000|2021-06-22 06:45:00|41898.9|41878.9|41908.9|41888.9|41908.9|41888.9|41898.9|41878.9|12
1624344310000|2021-06-22 06:45:10|41908.7|41888.7|41903.9|41883.9|41908.7|41888.7|41903.9|41883.9|12
1624344320000|2021-06-22 06:45:20|41903.7|41883.7|41883.7|41863.7|41911.2|41891.2|41883.4|41863.4|25
1624344330000|2021-06-22 06:45:30|41883.4|41863.4|41878.9|41858.9|41883.4|41863.4|41878.9|41858.9|1
1624344340000|2021-06-22 06:45:40|41881.2|41861.2|41883.7|41863.7|41883.7|41863.7|41881.2|41861.2|0
1624344350000|2021-06-22 06:45:50|41886.2|41866.2|41883.4|41863.4|41893.2|41873.2|41883.4|41863.4|8
1624344360000|2021-06-22 06:46:00|41881.2|41861.2|41883.4|41863.4|41883.7|41863.7|41881.2|41861.2|3
1624344370000|2021-06-22 06:46:10|41885.9|41865.9|41893.4|41873.4|41893.4|41873.4|41885.9|41865.9|7
1624344380000|2021-06-22 06:46:20|41895.7|41875.7|41888.7|41868.7|41895.7|41875.7|41888.7|41868.7|1
1624344390000|2021-06-22 06:46:30|41891.2|41871.2|41888.7|41868.7|41891.2|41871.2|41888.7|41868.7|1
1624344400000|2021-06-22 06:46:40|41898.4|41878.4|41898.7|41878.7|41903.2|41883.2|41898.4|41878.4|2
1624344410000|2021-06-22 06:46:50|41901.2|41881.2|41896.2|41876.2|41903.4|41883.4|41893.7|41873.7|16
1624344420000|2021-06-22 06:47:00|41895.9|41875.9|41863.4|41843.4|41898.7|41878.7|41855.9|41835.9|23
1624344430000|2021-06-22 06:47:10|41865.7|41845.7|41868.7|41848.7|41870.9|41850.9|41865.7|41845.7|7
1624344440000|2021-06-22 06:47:20|41870.9|41850.9|41873.7|41853.7|41873.7|41853.7|41865.9|41845.9|18
1624344450000|2021-06-22 06:47:30|41873.4|41853.4|41873.4|41853.4|41873.7|41853.7|41868.7|41848.7|2
1624344460000|2021-06-22 06:47:40|41873.7|41853.7|41848.4|41828.4|41876.2|41856.2|41845.9|41825.9|12
1624344470000|2021-06-22 06:47:50|41848.7|41828.7|41868.7|41848.7|41868.7|41848.7|41848.4|41828.4|17
1624344480000|2021-06-22 06:48:00|41870.9|41850.9|41858.7|41838.7|41878.7|41858.7|41856.4|41836.4|9
1624344490000|2021-06-22 06:48:10|41854.1|41834.1|41863.9|41843.9|41863.9|41843.9|41854.1|41834.1|7
1624344500000|2021-06-22 06:48:20|41863.7|41843.7|41864.1|41844.1|41864.1|41844.1|41861.4|41841.4|6
1624344510000|2021-06-22 06:48:30|41873.9|41853.9|41874.1|41854.1|41878.7|41858.7|41873.9|41853.9|7
1624344520000|2021-06-22 06:48:40|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|3
1624344530000|2021-06-22 06:48:50|41874.1|41854.1|41874.1|41854.1|41874.1|41854.1|41874.1|41854.1|0
1624344540000|2021-06-22 06:49:00|41876.6|41856.6|41873.9|41853.9|41876.6|41856.6|41871.4|41851.4|5
1624344550000|2021-06-22 06:49:10|41874.1|41854.1|41873.9|41853.9|41874.1|41854.1|41873.9|41853.9|2
1624344560000|2021-06-22 06:49:20|41871.6|41851.6|41871.4|41851.4|41874.1|41854.1|41871.4|41851.4|1
1624344570000|2021-06-22 06:49:30|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|3
1624344580000|2021-06-22 06:49:40|41868.7|41848.7|41844.1|41824.1|41871.2|41851.2|41844.1|41824.1|19
1624344590000|2021-06-22 06:49:50|||||||||2
1624344600000|2021-06-22 06:50:00|41846.6|41826.6|41844.1|41824.1|41846.6|41826.6|41844.1|41824.1|6
1624344610000|2021-06-22 06:50:10|41846.4|41826.4|41844.1|41824.1|41849.1|41829.1|41844.1|41824.1|4
1624344620000|2021-06-22 06:50:20|41848.9|41828.9|41836.6|41816.6|41849.1|41829.1|41828.9|41808.9|20
1624344630000|2021-06-22 06:50:30|41838.9|41818.9|41848.7|41828.7|41848.7|41828.7|41838.9|41818.9|13
1624344640000|2021-06-22 06:50:40|41843.9|41823.9|41841.6|41821.6|41843.9|41823.9|41841.6|41821.6|1
1624344650000|2021-06-22 06:50:50|41846.6|41826.6|41849.1|41829.1|41849.1|41829.1|41846.6|41826.6|1
1624344660000|2021-06-22 06:51:00|41849.6|41829.6|41848.9|41828.9|41854.1|41834.1|41848.9|41828.9|5
1624344670000|2021-06-22 06:51:10|41849.1|41829.1|41848.9|41828.9|41849.1|41829.1|41844.1|41824.1|0
1624344680000|2021-06-22 06:51:20|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|1
1624344690000|2021-06-22 06:51:30|41849.3|41829.3|41868.7|41848.7|41868.7|41848.7|41849.3|41829.3|3
1624344700000|2021-06-22 06:51:40|41871.2|41851.2|41843.9|41823.9|41871.2|41851.2|41841.6|41821.6|13
1624344710000|2021-06-22 06:51:50|41844.1|41824.1|41858.9|41838.9|41858.9|41838.9|41844.1|41824.1|26
1624344720000|2021-06-22 06:52:00|41856.4|41836.4|41858.9|41838.9|41858.9|41838.9|41856.4|41836.4|9
1624344740000|2021-06-22 06:52:20|41858.7|41838.7|41856.4|41836.4|41858.9|41838.9|41856.4|41836.4|1
1624344760000|2021-06-22 06:52:40|41856.2|41836.2|41866.6|41846.6|41868.9|41848.9|41854.1|41834.1|15
1624344770000|2021-06-22 06:52:50|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|3
1624344780000|2021-06-22 06:53:00|41871.6|41851.6|41876.8|41856.8|41879.3|41859.3|41871.6|41851.6|16
1624344790000|2021-06-22 06:53:10|41879.1|41859.1|41874.1|41854.1|41879.1|41859.1|41874.1|41854.1|1
1624344800000|2021-06-22 06:53:20|41879.1|41859.1|41844.6|41824.6|41884.1|41864.1|41844.3|41824.3|32
1624344810000|2021-06-22 06:53:30|41844.3|41824.3|41844.3|41824.3|41849.1|41829.1|41844.3|41824.3|2
1624344820000|2021-06-22 06:53:40|41844.6|41824.6|41844.6|41824.6|41846.8|41826.8|41844.6|41824.6|4
1624344830000|2021-06-22 06:53:50|41846.8|41826.8|41849.6|41829.6|41851.8|41831.8|41846.8|41826.8|4
1624344840000|2021-06-22 06:54:00|41849.3|41829.3|41854.1|41834.1|41854.1|41834.1|41846.8|41826.8|3
1624344850000|2021-06-22 06:54:10|41856.4|41836.4|41868.9|41848.9|41868.9|41848.9|41856.4|41836.4|1
1624344860000|2021-06-22 06:54:20|41869.1|41849.1|41873.9|41853.9|41873.9|41853.9|41869.1|41849.1|2
1624344870000|2021-06-22 06:54:30|41876.2|41856.2|41878.7|41858.7|41881.2|41861.2|41876.2|41856.2|10
1624344880000|2021-06-22 06:54:40|41878.9|41858.9|41881.2|41861.2|41883.4|41863.4|41878.7|41858.7|3
1624344890000|2021-06-22 06:54:50|41883.4|41863.4|41884.1|41864.1|41884.1|41864.1|41883.4|41863.4|3
1624344900000|2021-06-22 06:55:00|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|41879.1|41859.1|4
1624344910000|2021-06-22 06:55:10|41886.2|41866.2|41888.7|41868.7|41888.7|41868.7|41886.2|41866.2|0
1624344920000|2021-06-22 06:55:20|41890.9|41870.9|41901.4|41881.4|41901.4|41881.4|41890.9|41870.9|5
1624344930000|2021-06-22 06:55:30|41899.1|41879.1|41906.2|41886.2|41906.2|41886.2|41896.2|41876.2|5
1624344940000|2021-06-22 06:55:40|41909.1|41889.1|41908.7|41888.7|41911.4|41891.4|41908.4|41888.4|10
1624344950000|2021-06-22 06:55:50|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|0
1624344960000|2021-06-22 06:56:00|41906.4|41886.4|41894.3|41874.3|41908.7|41888.7|41892.1|41872.1|7
1624344970000|2021-06-22 06:56:10|41894.1|41874.1|41906.2|41886.2|41906.2|41886.2|41893.9|41873.9|7
1624344980000|2021-06-22 06:56:20|41906.4|41886.4|41908.7|41888.7|41911.2|41891.2|41906.2|41886.2|5
1624344990000|2021-06-22 06:56:30|41906.6|41886.6|41908.9|41888.9|41913.9|41893.9|41904.1|41884.1|23
1624345000000|2021-06-22 06:56:40|41906.6|41886.6|41898.9|41878.9|41906.6|41886.6|41898.9|41878.9|5
1624345010000|2021-06-22 06:56:50|41899.1|41879.1|41908.9|41888.9|41911.2|41891.2|41899.1|41879.1|16
1624345020000|2021-06-22 06:57:00|41908.4|41888.4|41893.7|41873.7|41908.4|41888.4|41893.7|41873.7|6
1624345030000|2021-06-22 06:57:10|41893.9|41873.9|41898.7|41878.7|41898.7|41878.7|41893.7|41873.7|2
1624345050000|2021-06-22 06:57:30|41896.2|41876.2|41896.4|41876.4|41896.4|41876.4|41896.2|41876.2|2
1624345060000|2021-06-22 06:57:40|41895.9|41875.9|41893.9|41873.9|41895.9|41875.9|41893.7|41873.7|5
1624345070000|2021-06-22 06:57:50|41891.2|41871.2|41893.4|41873.4|41893.7|41873.7|41886.4|41866.4|7
1624345080000|2021-06-22 06:58:00|41891.2|41871.2|41893.7|41873.7|41893.9|41873.9|41888.9|41868.9|8
1624345090000|2021-06-22 06:58:10|41893.4|41873.4|41889.1|41869.1|41893.7|41873.7|41886.4|41866.4|14
1624345100000|2021-06-22 06:58:20|41891.4|41871.4|41888.9|41868.9|41891.4|41871.4|41888.7|41868.7|3
1624345110000|2021-06-22 06:58:30|41889.1|41869.1|41891.2|41871.2|41893.7|41873.7|41888.9|41868.9|2
1624345120000|2021-06-22 06:58:40|41890.9|41870.9|41888.7|41868.7|41891.2|41871.2|41888.7|41868.7|0
1624345130000|2021-06-22 06:58:50|41890.9|41870.9|41886.2|41866.2|41891.2|41871.2|41886.2|41866.2|1
1624345140000|2021-06-22 06:59:00|41886.4|41866.4|41871.2|41851.2|41888.7|41868.7|41870.7|41850.7|13
1624345150000|2021-06-22 06:59:10|41868.9|41848.9|41868.7|41848.7|41873.7|41853.7|41868.7|41848.7|3
1624345160000|2021-06-22 06:59:20|41870.9|41850.9|41868.7|41848.7|41870.9|41850.9|41866.4|41846.4|5
1624345170000|2021-06-22 06:59:30|41868.4|41848.4|41868.2|41848.2|41873.2|41853.2|41868.2|41848.2|5
1624345180000|2021-06-22 06:59:40|41868.4|41848.4|41875.9|41855.9|41878.4|41858.4|41868.4|41848.4|6
1624345190000|2021-06-22 06:59:50|41875.7|41855.7|41883.2|41863.2|41883.2|41863.2|41868.4|41848.4|23
1624345200000|2021-06-22 07:00:00|41880.9|41860.9|41848.4|41828.4|41880.9|41860.9|41846.4|41826.4|80
1624345210000|2021-06-22 07:00:10|41843.4|41823.4|41830.9|41810.9|41848|41828|41830.9|41810.9|24
1624345220000|2021-06-22 07:00:20|41833.4|41813.4|41855.9|41835.9|41855.9|41835.9|41833.4|41813.4|19
1624345230000|2021-06-22 07:00:30|41853.7|41833.7|41876.4|41856.4|41876.4|41856.4|41853.7|41833.7|2
1624345240000|2021-06-22 07:00:40|41879.1|41859.1|41879.3|41859.3|41884.3|41864.3|41879.1|41859.1|11
1624345250000|2021-06-22 07:00:50|41879.6|41859.6|41886.8|41866.8|41886.8|41866.8|41879.6|41859.6|5
1624345260000|2021-06-22 07:01:00|41884.6|41864.6|41889.6|41869.6|41891.8|41871.8|41884.6|41864.6|6
1624345270000|2021-06-22 07:01:10|41894.3|41874.3|41904.6|41884.6|41904.6|41884.6|41889.6|41869.6|9
1624345280000|2021-06-22 07:01:20|41906.8|41886.8|41916.8|41896.8|41916.8|41896.8|41906.8|41886.8|15
1624345290000|2021-06-22 07:01:30|41914.6|41894.6|41909.6|41889.6|41914.6|41894.6|41909.6|41889.6|11
1624345300000|2021-06-22 07:01:40|||||||||1
1624345310000|2021-06-22 07:01:50|||||||||3
1624345320000|2021-06-22 07:02:00|41909.3|41889.3|41902.1|41882.1|41909.3|41889.3|41902.1|41882.1|7
1624345330000|2021-06-22 07:02:10|41904.3|41884.3|41929.3|41909.3|41929.3|41909.3|41904.3|41884.3|7
1624345340000|2021-06-22 07:02:20|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|8
1624345350000|2021-06-22 07:02:30|41926.8|41906.8|41941.6|41921.6|41941.6|41921.6|41926.8|41906.8|11
1624345360000|2021-06-22 07:02:40|||||||||2
1624345370000|2021-06-22 07:02:50|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|0
1624345380000|2021-06-22 07:03:00|41941.6|41921.6|41916.8|41896.8|41941.6|41921.6|41916.8|41896.8|17
1624345390000|2021-06-22 07:03:10|41916.6|41896.6|41914.3|41894.3|41916.6|41896.6|41911.8|41891.8|9
1624345400000|2021-06-22 07:03:20|41914.6|41894.6|41909.6|41889.6|41914.6|41894.6|41909.6|41889.6|5
1624345410000|2021-06-22 07:03:30|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|9
1624345420000|2021-06-22 07:03:40|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|4
1624345430000|2021-06-22 07:03:50|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|9
1624345440000|2021-06-22 07:04:00|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|0
1624345450000|2021-06-22 07:04:10|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|8
1624345460000|2021-06-22 07:04:20|41909.3|41889.3|41912.1|41892.1|41912.1|41892.1|41909.3|41889.3|6
1624345470000|2021-06-22 07:04:30|||||||||1
1624345480000|2021-06-22 07:04:40|41911.8|41891.8|41907.1|41887.1|41911.8|41891.8|41907.1|41887.1|0
1624345490000|2021-06-22 07:04:50|41904.6|41884.6|41889.8|41869.8|41904.6|41884.6|41889.8|41869.8|15
1624345500000|2021-06-22 07:05:00|41889.6|41869.6|41877.1|41857.1|41889.6|41869.6|41877.1|41857.1|11
1624345510000|2021-06-22 07:05:10|41879.3|41859.3|41874.8|41854.8|41879.3|41859.3|41874.8|41854.8|2
1624345520000|2021-06-22 07:05:20|41874.6|41854.6|41874.6|41854.6|41876.8|41856.8|41874.1|41854.1|6
1624345530000|2021-06-22 07:05:30|41876.8|41856.8|41894.1|41874.1|41894.1|41874.1|41874.6|41854.6|6
1624345540000|2021-06-22 07:05:40|41894.3|41874.3|41899.3|41879.3|41899.3|41879.3|41894.3|41874.3|2
1624345550000|2021-06-22 07:05:50|41899.8|41879.8|41897.1|41877.1|41899.8|41879.8|41897.1|41877.1|1
1624345560000|2021-06-22 07:06:00|41899.3|41879.3|41879.6|41859.6|41899.3|41879.3|41879.6|41859.6|8
1624345570000|2021-06-22 07:06:10|41877.3|41857.3|41879.6|41859.6|41879.6|41859.6|41874.8|41854.8|4
1624345580000|2021-06-22 07:06:20|41879.8|41859.8|41882.5|41862.5|41882.5|41862.5|41879.8|41859.8|3
1624345590000|2021-06-22 07:06:30|41882.3|41862.3|41874.8|41854.8|41882.3|41862.3|41874.8|41854.8|2
1624345600000|2021-06-22 07:06:40|41874.6|41854.6|41867.3|41847.3|41874.6|41854.6|41867.3|41847.3|1
1624345610000|2021-06-22 07:06:50|||||||||2
1624345620000|2021-06-22 07:07:00|41864.8|41844.8|41857.7|41837.7|41864.8|41844.8|41857.7|41837.7|7
1624345630000|2021-06-22 07:07:10|41855|41835|41852.3|41832.3|41855|41835|41852.3|41832.3|7
1624345650000|2021-06-22 07:07:30|41850|41830|41849.8|41829.8|41850|41830|41849.8|41829.8|3
1624345660000|2021-06-22 07:07:40|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|47
1624345670000|2021-06-22 07:07:50|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|1
1624345680000|2021-06-22 07:08:00|41847.1|41827.1|41839.6|41819.6|41847.1|41827.1|41837.5|41817.5|11
1624345690000|2021-06-22 07:08:10|41839.8|41819.8|41839.6|41819.6|41839.8|41819.8|41839.6|41819.6|3
1624345700000|2021-06-22 07:08:20|41842.1|41822.1|41846.8|41826.8|41846.8|41826.8|41842.1|41822.1|2
1624345710000|2021-06-22 07:08:30|41851.4|41831.4|41849.6|41829.6|41851.8|41831.8|41849.6|41829.6|3
1624345720000|2021-06-22 07:08:40|41849.3|41829.3|41844.6|41824.6|41849.6|41829.6|41844.6|41824.6|3
1624345730000|2021-06-22 07:08:50|41846.8|41826.8|41849.3|41829.3|41849.6|41829.6|41846.8|41826.8|3
1624345740000|2021-06-22 07:09:00|41849.1|41829.1|41849.6|41829.6|41849.6|41829.6|41849.1|41829.1|2
1624345750000|2021-06-22 07:09:10|41856.8|41836.8|41856.8|41836.8|41856.8|41836.8|41856.8|41836.8|3
1624345760000|2021-06-22 07:09:20|41854.6|41834.6|41844.6|41824.6|41859.1|41839.1|41844.6|41824.6|4
1624345770000|2021-06-22 07:09:30|41849.1|41829.1|41844.6|41824.6|41849.1|41829.1|41844.6|41824.6|1
1624345780000|2021-06-22 07:09:40|41846.8|41826.8|41854.1|41834.1|41854.1|41834.1|41846.8|41826.8|3
1624345790000|2021-06-22 07:09:50|41854.3|41834.3|41839.6|41819.6|41854.6|41834.6|41837.3|41817.3|7
1624345800000|2021-06-22 07:10:00|41839.3|41819.3|41839.6|41819.6|41844.1|41824.1|41839.1|41819.1|5
1624345810000|2021-06-22 07:10:10|41839.3|41819.3|41836.8|41816.8|41839.3|41819.3|41834.6|41814.6|3
1624345820000|2021-06-22 07:10:20|41841.6|41821.6|41836.8|41816.8|41841.6|41821.6|41836.8|41816.8|2
1624345830000|2021-06-22 07:10:30|41836.6|41816.6|41824.6|41804.6|41836.6|41816.6|41824.6|41804.6|4
1624345840000|2021-06-22 07:10:40|41854.1|41834.1|41869.1|41849.1|41869.1|41849.1|41854.1|41834.1|20
1624345850000|2021-06-22 07:10:50|41866.8|41846.8|41854.8|41834.8|41866.8|41846.8|41854.8|41834.8|5
1624345860000|2021-06-22 07:11:00|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|5
1624345870000|2021-06-22 07:11:10|41869.6|41849.6|41889.6|41869.6|41889.6|41869.6|41869.6|41849.6|9
1624345880000|2021-06-22 07:11:20|41889.1|41869.1|41881.8|41861.8|41889.1|41869.1|41881.8|41861.8|5
1624345890000|2021-06-22 07:11:30|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|1
1624345900000|2021-06-22 07:11:40|41884.1|41864.1|41884.6|41864.6|41884.6|41864.6|41884.1|41864.1|2
1624345910000|2021-06-22 07:11:50|41884.3|41864.3|41874.3|41854.3|41884.3|41864.3|41874.3|41854.3|5
1624345920000|2021-06-22 07:12:00|41872.1|41852.1|41854.1|41834.1|41872.1|41852.1|41846.8|41826.8|4
1624345930000|2021-06-22 07:12:10|41854.3|41834.3|41854.1|41834.1|41858.9|41838.9|41851.8|41831.8|9
1624345940000|2021-06-22 07:12:20|41851.8|41831.8|41859.6|41839.6|41859.6|41839.6|41849.6|41829.6|7
1624345950000|2021-06-22 07:12:30|41864.1|41844.1|41851.4|41831.4|41864.1|41844.1|41851.4|41831.4|21
1624345960000|2021-06-22 07:12:40|41853.9|41833.9|41839.3|41819.3|41853.9|41833.9|41839.1|41819.1|10
1624345970000|2021-06-22 07:12:50|41836.8|41816.8|41838.9|41818.9|41843.9|41823.9|41836.8|41816.8|11
1624345980000|2021-06-22 07:13:00|41836.6|41816.6|41843.7|41823.7|41848.2|41828.2|41836.6|41816.6|8
1624345990000|2021-06-22 07:13:10|41843.4|41823.4|41839.1|41819.1|41843.4|41823.4|41838.7|41818.7|4
1624346000000|2021-06-22 07:13:20|41843.7|41823.7|41844.1|41824.1|41844.1|41824.1|41839.1|41819.1|6
1624346010000|2021-06-22 07:13:30|41846.4|41826.4|41844.1|41824.1|41848.7|41828.7|41844.1|41824.1|7
1624346020000|2021-06-22 07:13:40|41843.9|41823.9|41828.9|41808.9|41843.9|41823.9|41828.9|41808.9|10
1624346030000|2021-06-22 07:13:50|41828.7|41808.7|41828.9|41808.9|41828.9|41808.9|41828.7|41808.7|6
1624346040000|2021-06-22 07:14:00|41829.1|41809.1|41823.9|41803.9|41829.1|41809.1|41823.9|41803.9|15
1624346050000|2021-06-22 07:14:10|41818.9|41798.9|41818.9|41798.9|41821.6|41801.6|41818.9|41798.9|5
1624346060000|2021-06-22 07:14:20|41821.2|41801.2|41823.7|41803.7|41823.7|41803.7|41818.7|41798.7|15
1624346070000|2021-06-22 07:14:30|41818.9|41798.9|41823.4|41803.4|41823.4|41803.4|41809.1|41789.1|9
1624346080000|2021-06-22 07:14:40|41821.2|41801.2|41823.4|41803.4|41823.4|41803.4|41821.2|41801.2|0
1624346090000|2021-06-22 07:14:50|41823.7|41803.7|41828.7|41808.7|41828.7|41808.7|41823.7|41803.7|13
1624346100000|2021-06-22 07:15:00|41831.2|41811.2|41849.3|41829.3|41849.3|41829.3|41831.2|41811.2|8
1624346110000|2021-06-22 07:15:10|41851.6|41831.6|41848.9|41828.9|41851.6|41831.6|41846.6|41826.6|5
1624346120000|2021-06-22 07:15:20|41844.3|41824.3|41844.1|41824.1|41846.6|41826.6|41843.9|41823.9|6
1624346130000|2021-06-22 07:15:30|41846.4|41826.4|41839.1|41819.1|41846.4|41826.4|41839.1|41819.1|3
1624346140000|2021-06-22 07:15:40|41834.1|41814.1|41819.1|41799.1|41834.1|41814.1|41819.1|41799.1|7
1624346150000|2021-06-22 07:15:50|41823.9|41803.9|41828.9|41808.9|41828.9|41808.9|41823.9|41803.9|9
1624346160000|2021-06-22 07:16:00|41828.7|41808.7|41823.9|41803.9|41828.7|41808.7|41823.9|41803.9|7
1624346170000|2021-06-22 07:16:10|41826.2|41806.2|41824.1|41804.1|41826.2|41806.2|41821.6|41801.6|3
1624346180000|2021-06-22 07:16:20|41826.4|41806.4|41824.1|41804.1|41826.4|41806.4|41824.1|41804.1|0
1624346190000|2021-06-22 07:16:30|41824.6|41804.6|41833.9|41813.9|41833.9|41813.9|41824.6|41804.6|5
1624346200000|2021-06-22 07:16:40|41834.1|41814.1|41838.7|41818.7|41838.7|41818.7|41834.1|41814.1|0
1624346210000|2021-06-22 07:16:50|||||||||1
1624346220000|2021-06-22 07:17:00|41834.1|41814.1|41834.1|41814.1|41834.1|41814.1|41834.1|41814.1|2
1624346230000|2021-06-22 07:17:10|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|3
1624346240000|2021-06-22 07:17:20|41843.9|41823.9|41856.6|41836.6|41856.6|41836.6|41843.9|41823.9|4
1624346250000|2021-06-22 07:17:30|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41853.9|41833.9|2
1624346260000|2021-06-22 07:17:40|41856.6|41836.6|41864.1|41844.1|41864.1|41844.1|41856.6|41836.6|3
1624346270000|2021-06-22 07:17:50|41861.4|41841.4|41869.1|41849.1|41869.3|41849.3|41861.4|41841.4|0
1624346290000|2021-06-22 07:18:10|41874.1|41854.1|41869.3|41849.3|41879.1|41859.1|41869.3|41849.3|10
1624346300000|2021-06-22 07:18:20|41869.6|41849.6|41874.1|41854.1|41874.1|41854.1|41869.6|41849.6|0
1624346310000|2021-06-22 07:18:30|41874.3|41854.3|41874.6|41854.6|41879.1|41859.1|41874.3|41854.3|6
1624346320000|2021-06-22 07:18:40|41876.8|41856.8|41866.8|41846.8|41876.8|41856.8|41866.8|41846.8|3
1624346330000|2021-06-22 07:18:50|41859.8|41839.8|41862.1|41842.1|41862.1|41842.1|41859.8|41839.8|1
1624346340000|2021-06-22 07:19:00|41859.8|41839.8|41857.3|41837.3|41859.8|41839.8|41857.3|41837.3|2
1624346350000|2021-06-22 07:19:10|41857.1|41837.1|41859.1|41839.1|41859.6|41839.6|41857.1|41837.1|1
1624346360000|2021-06-22 07:19:20|41856.8|41836.8|41857.3|41837.3|41857.3|41837.3|41856.8|41836.8|2
1624346370000|2021-06-22 07:19:30|41857.1|41837.1|41844.8|41824.8|41857.1|41837.1|41844.8|41824.8|4
1624346380000|2021-06-22 07:19:40|41844.3|41824.3|41844.6|41824.6|41844.6|41824.6|41844.3|41824.3|2
1624346390000|2021-06-22 07:19:50|||||||||4
1624346400000|2021-06-22 07:20:00|41839.6|41819.6|41844.1|41824.1|41844.1|41824.1|41839.6|41819.6|1
1624346410000|2021-06-22 07:20:10|41839.6|41819.6|41854.3|41834.3|41859.1|41839.1|41839.6|41819.6|11
1624346430000|2021-06-22 07:20:30|||||||||5
1624346440000|2021-06-22 07:20:40|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|5
1624346450000|2021-06-22 07:20:50|41849.3|41829.3|41849.1|41829.1|41849.3|41829.3|41846.8|41826.8|0
1624346460000|2021-06-22 07:21:00|41844.6|41824.6|41864.6|41844.6|41864.6|41844.6|41844.6|41824.6|2
1624346470000|2021-06-22 07:21:10|41864.8|41844.8|41866.8|41846.8|41866.8|41846.8|41864.6|41844.6|3
1624346480000|2021-06-22 07:21:20|41869.1|41849.1|41866.6|41846.6|41869.1|41849.1|41866.6|41846.6|6
1624346490000|2021-06-22 07:21:30|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|4
1624346500000|2021-06-22 07:21:40|41864.6|41844.6|41859.6|41839.6|41864.6|41844.6|41859.6|41839.6|8
1624346510000|2021-06-22 07:21:50|41859.3|41839.3|41854.6|41834.6|41859.3|41839.3|41854.6|41834.6|8
1624346520000|2021-06-22 07:22:00|41857.1|41837.1|41854.6|41834.6|41857.1|41837.1|41854.6|41834.6|1
1624346530000|2021-06-22 07:22:10|41849.6|41829.6|41840|41820|41849.6|41829.6|41840|41820|3
1624346550000|2021-06-22 07:22:30|41839.6|41819.6|41844.3|41824.3|41844.3|41824.3|41839.6|41819.6|3
1624346560000|2021-06-22 07:22:40|41844.1|41824.1|41839.6|41819.6|41844.1|41824.1|41839.6|41819.6|0
1624346580000|2021-06-22 07:23:00|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|6
1624346590000|2021-06-22 07:23:10|41836.8|41816.8|41834.6|41814.6|41836.8|41816.8|41832.1|41812.1|0
1624346600000|2021-06-22 07:23:20|41832.3|41812.3|41829.6|41809.6|41834.6|41814.6|41829.6|41809.6|1
1624346610000|2021-06-22 07:23:30|41834.6|41814.6|41832.1|41812.1|41834.6|41814.6|41832.1|41812.1|3
1624346620000|2021-06-22 07:23:40|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|2
1624346630000|2021-06-22 07:23:50|41829.3|41809.3|41829.3|41809.3|41829.3|41809.3|41827.1|41807.1|1
1624346640000|2021-06-22 07:24:00|41824.8|41804.8|41846.8|41826.8|41846.8|41826.8|41824.8|41804.8|6
1624346650000|2021-06-22 07:24:10|41844.6|41824.6|41873.9|41853.9|41873.9|41853.9|41844.6|41824.6|7
1624346660000|2021-06-22 07:24:20|41874.1|41854.1|41874.3|41854.3|41874.3|41854.3|41871.8|41851.8|4
1624346670000|2021-06-22 07:24:30|41878.9|41858.9|41866.4|41846.4|41878.9|41858.9|41866.4|41846.4|9
1624346680000|2021-06-22 07:24:40|41861.8|41841.8|41858.9|41838.9|41864.1|41844.1|41858.9|41838.9|5
1624346690000|2021-06-22 07:24:50|41856.6|41836.6|41856.6|41836.6|41856.6|41836.6|41856.6|41836.6|0
1624346700000|2021-06-22 07:25:00|41851.8|41831.8|41849.3|41829.3|41851.8|41831.8|41849.3|41829.3|0
1624346710000|2021-06-22 07:25:10|41847.1|41827.1|41844.1|41824.1|41849.1|41829.1|41844.1|41824.1|3
1624346720000|2021-06-22 07:25:20|41841.8|41821.8|41829.6|41809.6|41841.8|41821.8|41829.6|41809.6|5
1624346730000|2021-06-22 07:25:30|41829.3|41809.3|41824.3|41804.3|41829.3|41809.3|41824.3|41804.3|6
1624346740000|2021-06-22 07:25:40|41829.1|41809.1|41829.1|41809.1|41833.7|41813.7|41829.1|41809.1|2
1624346750000|2021-06-22 07:25:50|41831.6|41811.6|41829.1|41809.1|41831.6|41811.6|41829.1|41809.1|1
1624346760000|2021-06-22 07:26:00|41826.8|41806.8|41826.6|41806.6|41826.8|41806.8|41826.6|41806.6|2
1624346770000|2021-06-22 07:26:10|41826.8|41806.8|41831.8|41811.8|41831.8|41811.8|41826.8|41806.8|1
1624346780000|2021-06-22 07:26:20|41834.1|41814.1|41834.1|41814.1|41838.7|41818.7|41834.1|41814.1|0
1624346790000|2021-06-22 07:26:30|41838.7|41818.7|41829.6|41809.6|41838.7|41818.7|41829.6|41809.6|3
1624346800000|2021-06-22 07:26:40|41827.1|41807.1|41834.1|41814.1|41834.1|41814.1|41824.3|41804.3|2
1624346810000|2021-06-22 07:26:50|41829.6|41809.6|41829.3|41809.3|41829.6|41809.6|41829.3|41809.3|2
1624346820000|2021-06-22 07:27:00|||||||||2
1624346830000|2021-06-22 07:27:10|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|2
1624346840000|2021-06-22 07:27:20|41829.3|41809.3|41829.1|41809.1|41829.3|41809.3|41829.1|41809.1|0
1624346850000|2021-06-22 07:27:30|41826.8|41806.8|41824.1|41804.1|41826.8|41806.8|41824.1|41804.1|7
1624346860000|2021-06-22 07:27:40|41821.8|41801.8|41819.6|41799.6|41821.8|41801.8|41819.6|41799.6|2
1624346870000|2021-06-22 07:27:50|41819.1|41799.1|41814.6|41794.6|41819.1|41799.1|41814.6|41794.6|1
1624346880000|2021-06-22 07:28:00|41814.3|41794.3|41811.8|41791.8|41814.6|41794.6|41811.8|41791.8|7
1624346890000|2021-06-22 07:28:10|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|1
1624346900000|2021-06-22 07:28:20|41801.4|41781.4|41808.9|41788.9|41808.9|41788.9|41801.4|41781.4|11
1624346910000|2021-06-22 07:28:30|41809.1|41789.1|41821.6|41801.6|41826.4|41806.4|41808.9|41788.9|9
1624346920000|2021-06-22 07:28:40|41823.9|41803.9|41828.9|41808.9|41828.9|41808.9|41823.9|41803.9|2
1624346930000|2021-06-22 07:28:50|||||||||1
1624346940000|2021-06-22 07:29:00|||||||||1
1624346950000|2021-06-22 07:29:10|||||||||1
1624346970000|2021-06-22 07:29:30|41828.7|41808.7|41809.3|41789.3|41828.7|41808.7|41809.3|41789.3|11
1624346980000|2021-06-22 07:29:40|41811.4|41791.4|41813.9|41793.9|41813.9|41793.9|41811.4|41791.4|1
1624346990000|2021-06-22 07:29:50|41814.1|41794.1|41809.1|41789.1|41814.1|41794.1|41809.1|41789.1|4
1624347000000|2021-06-22 07:30:00|41809.3|41789.3|41829.3|41809.3|41829.3|41809.3|41809.3|41789.3|11
1624347010000|2021-06-22 07:30:10|41826.8|41806.8|41834.1|41814.1|41834.1|41814.1|41821.8|41801.8|6
1624347020000|2021-06-22 07:30:20|41839.1|41819.1|41844.1|41824.1|41844.1|41824.1|41839.1|41819.1|1
1624347030000|2021-06-22 07:30:30|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|1
1624347040000|2021-06-22 07:30:40|41846.6|41826.6|41856.4|41836.4|41856.4|41836.4|41846.6|41826.6|1
1624347050000|2021-06-22 07:30:50|41854.1|41834.1|41864.3|41844.3|41864.3|41844.3|41854.1|41834.1|6
1624347060000|2021-06-22 07:31:00|41864.1|41844.1|41866.6|41846.6|41868.9|41848.9|41864.1|41844.1|20
1624347070000|2021-06-22 07:31:10|41868.9|41848.9|41869.1|41849.1|41871.6|41851.6|41868.9|41848.9|12
1624347080000|2021-06-22 07:31:20|41869.3|41849.3|41879.1|41859.1|41879.1|41859.1|41869.3|41849.3|3
1624347090000|2021-06-22 07:31:30|41878.9|41858.9|41884.1|41864.1|41884.1|41864.1|41874.3|41854.3|7
1624347100000|2021-06-22 07:31:40|41883.9|41863.9|41884.3|41864.3|41889.1|41869.1|41883.9|41863.9|10
1624347110000|2021-06-22 07:31:50|41884.6|41864.6|41884.1|41864.1|41884.6|41864.6|41884.1|41864.1|1
1624347120000|2021-06-22 07:32:00|41879.3|41859.3|41879.1|41859.1|41879.3|41859.3|41874.6|41854.6|7
1624347130000|2021-06-22 07:32:10|41876.8|41856.8|41859.3|41839.3|41876.8|41856.8|41859.3|41839.3|10
1624347140000|2021-06-22 07:32:20|41857.1|41837.1|41856.8|41836.8|41859.3|41839.3|41854.6|41834.6|2
1624347150000|2021-06-22 07:32:30|41859.1|41839.1|41846.8|41826.8|41859.1|41839.1|41846.8|41826.8|2
1624347160000|2021-06-22 07:32:40|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|1
1624347170000|2021-06-22 07:32:50|41849.3|41829.3|41864.3|41844.3|41864.3|41844.3|41849.3|41829.3|7
1624347180000|2021-06-22 07:33:00|41869.3|41849.3|41862.3|41842.3|41869.3|41849.3|41862.3|41842.3|3
1624347190000|2021-06-22 07:33:10|41854.3|41834.3|41856.8|41836.8|41856.8|41836.8|41854.3|41834.3|3
1624347200000|2021-06-22 07:33:20|41854.6|41834.6|41854.6|41834.6|41859.1|41839.1|41854.6|41834.6|2
1624347210000|2021-06-22 07:33:30|41854.1|41834.1|41844.6|41824.6|41854.1|41834.1|41844.3|41824.3|4
1624347220000|2021-06-22 07:33:40|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|0
1624347230000|2021-06-22 07:33:50|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|0
1624347240000|2021-06-22 07:34:00|41849.1|41829.1|41844.1|41824.1|41849.1|41829.1|41844.1|41824.1|6
1624347250000|2021-06-22 07:34:10|41846.8|41826.8|41846.8|41826.8|41849.1|41829.1|41846.8|41826.8|0
1624347260000|2021-06-22 07:34:20|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|0
1624347270000|2021-06-22 07:34:30|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.3|41824.3|3
1624347280000|2021-06-22 07:34:40|41849.1|41829.1|41858.7|41838.7|41858.7|41838.7|41849.1|41829.1|1
1624347290000|2021-06-22 07:34:50|41854.1|41834.1|41864.1|41844.1|41864.1|41844.1|41854.1|41834.1|4
1624347300000|2021-06-22 07:35:00|41864.3|41844.3|41864.3|41844.3|41866.6|41846.6|41864.3|41844.3|2
1624347310000|2021-06-22 07:35:10|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|1
1624347320000|2021-06-22 07:35:20|41859.3|41839.3|41854.8|41834.8|41859.3|41839.3|41854.8|41834.8|1
1624347330000|2021-06-22 07:35:30|41849.8|41829.8|41849.6|41829.6|41849.8|41829.8|41847.1|41827.1|2
1624347340000|2021-06-22 07:35:40|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|1
1624347350000|2021-06-22 07:35:50|41859.1|41839.1|41859.1|41839.1|41859.1|41839.1|41859.1|41839.1|0
1624347360000|2021-06-22 07:36:00|41852.3|41832.3|41849.6|41829.6|41852.3|41832.3|41847.1|41827.1|2
1624347370000|2021-06-22 07:36:10|41846.8|41826.8|41844.6|41824.6|41849.3|41829.3|41844.6|41824.6|3
1624347380000|2021-06-22 07:36:20|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|41844.3|41824.3|1
1624347390000|2021-06-22 07:36:30|41844.1|41824.1|41834.6|41814.6|41844.1|41824.1|41834.6|41814.6|9
1624347400000|2021-06-22 07:36:40|41834.3|41814.3|41834.3|41814.3|41834.6|41814.6|41834.1|41814.1|1
1624347420000|2021-06-22 07:37:00|41831.8|41811.8|41827.1|41807.1|41831.8|41811.8|41826.8|41806.8|7
1624347430000|2021-06-22 07:37:10|41826.8|41806.8|41821.8|41801.8|41826.8|41806.8|41821.8|41801.8|5
1624347440000|2021-06-22 07:37:20|41822.1|41802.1|41824.3|41804.3|41824.3|41804.3|41822.1|41802.1|3
1624347450000|2021-06-22 07:37:30|41826.6|41806.6|41814.3|41794.3|41826.6|41806.6|41812.1|41792.1|5
1624347460000|2021-06-22 07:37:40|41809.8|41789.8|41814.3|41794.3|41814.3|41794.3|41809.6|41789.6|4
1624347470000|2021-06-22 07:37:50|41816.6|41796.6|41818.9|41798.9|41818.9|41798.9|41816.6|41796.6|3
1624347480000|2021-06-22 07:38:00|41819.1|41799.1|41819.3|41799.3|41824.3|41804.3|41819.1|41799.1|4
1624347490000|2021-06-22 07:38:10|41814.6|41794.6|41803.9|41783.9|41814.6|41794.6|41803.9|41783.9|5
1624347510000|2021-06-22 07:38:30|41806.6|41786.6|41809.1|41789.1|41809.1|41789.1|41806.6|41786.6|7
1624347520000|2021-06-22 07:38:40|41808.9|41788.9|41809.1|41789.1|41811.6|41791.6|41808.9|41788.9|2
1624347530000|2021-06-22 07:38:50|41808.9|41788.9|41816.6|41796.6|41816.6|41796.6|41808.9|41788.9|2
1624347540000|2021-06-22 07:39:00|41816.8|41796.8|41823.9|41803.9|41823.9|41803.9|41816.8|41796.8|3
1624347560000|2021-06-22 07:39:20|41831.4|41811.4|41836.4|41816.4|41836.4|41816.4|41831.4|41811.4|0
1624347570000|2021-06-22 07:39:30|41838.7|41818.7|41843.7|41823.7|41843.7|41823.7|41838.7|41818.7|2
1624347580000|2021-06-22 07:39:40|41843.9|41823.9|41843.9|41823.9|41844.1|41824.1|41843.9|41823.9|4
1624347590000|2021-06-22 07:39:50|41844.1|41824.1|41844.1|41824.1|41844.3|41824.3|41844.1|41824.1|0
1624347600000|2021-06-22 07:40:00|41841.4|41821.4|41834.3|41814.3|41841.4|41821.4|41834.3|41814.3|3
1624347620000|2021-06-22 07:40:20|41834.1|41814.1|41829.1|41809.1|41834.1|41814.1|41829.1|41809.1|1
1624347630000|2021-06-22 07:40:30|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|0
1624347640000|2021-06-22 07:40:40|41819.1|41799.1|41819.1|41799.1|41819.1|41799.1|41819.1|41799.1|0
1624347650000|2021-06-22 07:40:50|41823.7|41803.7|41819.1|41799.1|41823.7|41803.7|41819.1|41799.1|4
1624347660000|2021-06-22 07:41:00|41821.6|41801.6|41816.6|41796.6|41821.6|41801.6|41816.6|41796.6|5
1624347670000|2021-06-22 07:41:10|41816.8|41796.8|41819.1|41799.1|41819.1|41799.1|41816.8|41796.8|4
1624347680000|2021-06-22 07:41:20|41814.1|41794.1|41819.1|41799.1|41819.1|41799.1|41814.1|41794.1|1
1624347690000|2021-06-22 07:41:30|41819.3|41799.3|41829.1|41809.1|41829.1|41809.1|41819.3|41799.3|1
1624347700000|2021-06-22 07:41:40|41826.8|41806.8|41824.1|41804.1|41826.8|41806.8|41824.1|41804.1|1
1624347710000|2021-06-22 07:41:50|41826.6|41806.6|41829.1|41809.1|41829.1|41809.1|41826.6|41806.6|1
1624347720000|2021-06-22 07:42:00|41833.7|41813.7|41839.1|41819.1|41841.4|41821.4|41833.7|41813.7|2
1624347730000|2021-06-22 07:42:10|41834.6|41814.6|41819.1|41799.1|41834.6|41814.6|41819.1|41799.1|8
1624347740000|2021-06-22 07:42:20|41816.8|41796.8|41824.1|41804.1|41824.1|41804.1|41814.3|41794.3|27
1624347750000|2021-06-22 07:42:30|41829.1|41809.1|41834.1|41814.1|41834.1|41814.1|41829.1|41809.1|2
1624347760000|2021-06-22 07:42:40|41834.6|41814.6|41839.1|41819.1|41841.8|41821.8|41834.6|41814.6|3
1624347770000|2021-06-22 07:42:50|41836.4|41816.4|41829.3|41809.3|41836.4|41816.4|41829.3|41809.3|2
1624347780000|2021-06-22 07:43:00|41824.6|41804.6|41829.3|41809.3|41829.3|41809.3|41824.6|41804.6|2
1624347790000|2021-06-22 07:43:10|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|0
1624347810000|2021-06-22 07:43:30|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|0
1624347820000|2021-06-22 07:43:40|41829.6|41809.6|41844.1|41824.1|41844.1|41824.1|41829.6|41809.6|8
1624347830000|2021-06-22 07:43:50|41846.8|41826.8|41849.1|41829.1|41849.1|41829.1|41846.8|41826.8|4
1624347850000|2021-06-22 07:44:10|41851.4|41831.4|41854.1|41834.1|41854.1|41834.1|41851.4|41831.4|2
1624347870000|2021-06-22 07:44:30|41851.6|41831.6|41844.3|41824.3|41851.6|41831.6|41844.3|41824.3|2
1624347880000|2021-06-22 07:44:40|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|0
1624347890000|2021-06-22 07:44:50|41844.3|41824.3|41837.1|41817.1|41844.3|41824.3|41834.6|41814.6|4
1624347900000|2021-06-22 07:45:00|41834.8|41814.8|41849.1|41829.1|41849.1|41829.1|41832.1|41812.1|8
1624347910000|2021-06-22 07:45:10|41849.3|41829.3|41849.6|41829.6|41851.8|41831.8|41849.3|41829.3|4
1624347920000|2021-06-22 07:45:20|41849.1|41829.1|41849.6|41829.6|41849.6|41829.6|41849.1|41829.1|1
1624347930000|2021-06-22 07:45:30|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|0
1624347940000|2021-06-22 07:45:40|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.3|41829.3|1
1624347950000|2021-06-22 07:45:50|41854.1|41834.1|41854.6|41834.6|41854.6|41834.6|41854.1|41834.1|2
1624347960000|2021-06-22 07:46:00|41856.8|41836.8|41854.6|41834.6|41856.8|41836.8|41854.6|41834.6|0
1624347970000|2021-06-22 07:46:10|41854.3|41834.3|41854.3|41834.3|41854.6|41834.6|41854.3|41834.3|1
1624347980000|2021-06-22 07:46:20|41854.1|41834.1|41846.8|41826.8|41854.1|41834.1|41846.8|41826.8|2
1624347990000|2021-06-22 07:46:30|41844.6|41824.6|41829.3|41809.3|41844.6|41824.6|41829.3|41809.3|2
1624348000000|2021-06-22 07:46:40|41826.8|41806.8|41824.6|41804.6|41829.6|41809.6|41824.6|41804.6|1
1624348010000|2021-06-22 07:46:50|41824.3|41804.3|41826.8|41806.8|41826.8|41806.8|41822.1|41802.1|0
1624348020000|2021-06-22 07:47:00|41824.6|41804.6|41829.6|41809.6|41829.6|41809.6|41824.6|41804.6|0
1624348030000|2021-06-22 07:47:10|41824.6|41804.6|41824.6|41804.6|41829.1|41809.1|41824.6|41804.6|0
1624348040000|2021-06-22 07:47:20|41826.8|41806.8|41825|41805|41829.6|41809.6|41824.6|41804.6|0
1624348050000|2021-06-22 07:47:30|41827.3|41807.3|41822.1|41802.1|41827.3|41807.3|41819.3|41799.3|5
1624348060000|2021-06-22 07:47:40|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|1
1624348070000|2021-06-22 07:47:50|41817.1|41797.1|41814.6|41794.6|41819.6|41799.6|41809.8|41789.8|17
1624348080000|2021-06-22 07:48:00|41812.1|41792.1|41804.6|41784.6|41812.1|41792.1|41802.3|41782.3|8
1624348090000|2021-06-22 07:48:10|41807.1|41787.1|41812.1|41792.1|41812.1|41792.1|41807.1|41787.1|1
1624348100000|2021-06-22 07:48:20|41814.6|41794.6|41821.8|41801.8|41822.1|41802.1|41814.6|41794.6|1
1624348110000|2021-06-22 07:48:30|41819.6|41799.6|41829.6|41809.6|41834.6|41814.6|41819.6|41799.6|3
1624348120000|2021-06-22 07:48:40|41834.6|41814.6|41846.8|41826.8|41847.1|41827.1|41834.6|41814.6|16
1624348130000|2021-06-22 07:48:50|41844.3|41824.3|41839.6|41819.6|41844.3|41824.3|41839.6|41819.6|4
1624348150000|2021-06-22 07:49:10|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|1
1624348160000|2021-06-22 07:49:20|41839.6|41819.6|41841.8|41821.8|41844.1|41824.1|41839.6|41819.6|0
1624348170000|2021-06-22 07:49:30|41839.6|41819.6|41839.3|41819.3|41839.6|41819.6|41839.3|41819.3|1
1624348180000|2021-06-22 07:49:40|41839.6|41819.6|41817.3|41797.3|41839.6|41819.6|41817.3|41797.3|6
1624348190000|2021-06-22 07:49:50|41819.6|41799.6|41821.8|41801.8|41821.8|41801.8|41819.6|41799.6|6
1624348200000|2021-06-22 07:50:00|41819.6|41799.6|41809.6|41789.6|41819.6|41799.6|41809.6|41789.6|0
1624348210000|2021-06-22 07:50:10|41802.1|41782.1|41814.6|41794.6|41814.6|41794.6|41797.1|41777.1|9
1624348220000|2021-06-22 07:50:20|41816.8|41796.8|41814.6|41794.6|41816.8|41796.8|41814.6|41794.6|0
1624348230000|2021-06-22 07:50:30|41814.3|41794.3|41834.6|41814.6|41834.6|41814.6|41814.3|41794.3|7
1624348240000|2021-06-22 07:50:40|41837.1|41817.1|41849.6|41829.6|41849.6|41829.6|41837.1|41817.1|7
1624348250000|2021-06-22 07:50:50|41849.3|41829.3|41849.3|41829.3|41849.6|41829.6|41847.1|41827.1|2
1624348260000|2021-06-22 07:51:00|41851.6|41831.6|41844.3|41824.3|41851.8|41831.8|41844.3|41824.3|10
1624348270000|2021-06-22 07:51:10|41839.6|41819.6|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|1
1624348280000|2021-06-22 07:51:20|41836.8|41816.8|41829.6|41809.6|41836.8|41816.8|41829.6|41809.6|4
1624348290000|2021-06-22 07:51:30|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41829.6|41809.6|4
1624348300000|2021-06-22 07:51:40|41832.1|41812.1|41834.6|41814.6|41836.8|41816.8|41829.6|41809.6|0
1624348310000|2021-06-22 07:51:50|41834.3|41814.3|41831.8|41811.8|41834.6|41814.6|41829.6|41809.6|4
1624348320000|2021-06-22 07:52:00|41829.6|41809.6|41829.1|41809.1|41829.6|41809.6|41822.3|41802.3|1
1624348330000|2021-06-22 07:52:10|41824.6|41804.6|41827.1|41807.1|41827.1|41807.1|41824.6|41804.6|2
1624348340000|2021-06-22 07:52:20|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|0
1624348350000|2021-06-22 07:52:30|41831.8|41811.8|41842.1|41822.1|41842.1|41822.1|41831.8|41811.8|0
1624348360000|2021-06-22 07:52:40|41844.3|41824.3|41854.6|41834.6|41856.6|41836.6|41842.1|41822.1|9
1624348370000|2021-06-22 07:52:50|41852.1|41832.1|41854.6|41834.6|41854.6|41834.6|41852.1|41832.1|0
1624348380000|2021-06-22 07:53:00|41854.3|41834.3|41852.1|41832.1|41854.3|41834.3|41851.8|41831.8|2
1624348390000|2021-06-22 07:53:10|41849.6|41829.6|41852.1|41832.1|41852.1|41832.1|41849.6|41829.6|0
1624348400000|2021-06-22 07:53:20|41851.8|41831.8|41847.1|41827.1|41851.8|41831.8|41846.8|41826.8|1
1624348410000|2021-06-22 07:53:30|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|0
1624348420000|2021-06-22 07:53:40|41837.1|41817.1|41822.1|41802.1|41837.1|41817.1|41822.1|41802.1|4
1624348430000|2021-06-22 07:53:50|41824.3|41804.3|41817.1|41797.1|41824.6|41804.6|41817.1|41797.1|5
1624348440000|2021-06-22 07:54:00|41816.8|41796.8|41809.6|41789.6|41816.8|41796.8|41806.8|41786.8|3
1624348460000|2021-06-22 07:54:20|41812.3|41792.3|41814.6|41794.6|41819.6|41799.6|41812.3|41792.3|2
1624348470000|2021-06-22 07:54:30|41812.3|41792.3|41809.6|41789.6|41812.3|41792.3|41809.6|41789.6|1
1624348480000|2021-06-22 07:54:40|41807.3|41787.3|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|1
1624348490000|2021-06-22 07:54:50|41806.8|41786.8|41797.1|41777.1|41806.8|41786.8|41794.8|41774.8|5
1624348500000|2021-06-22 07:55:00|41791.8|41771.8|41799.3|41779.3|41799.6|41779.6|41791.8|41771.8|6
1624348510000|2021-06-22 07:55:10|41797.1|41777.1|41844.3|41824.3|41844.3|41824.3|41794.6|41774.6|21
1624348520000|2021-06-22 07:55:20|41842.1|41822.1|41834.1|41814.1|41842.1|41822.1|41834.1|41814.1|10
1624348530000|2021-06-22 07:55:30|41831.8|41811.8|41834.1|41814.1|41834.3|41814.3|41829.3|41809.3|1
1624348540000|2021-06-22 07:55:40|41829.6|41809.6|41829.6|41809.6|41831.8|41811.8|41829.6|41809.6|1
1624348550000|2021-06-22 07:55:50|41829.3|41809.3|41834.3|41814.3|41834.3|41814.3|41829.3|41809.3|9
1624348560000|2021-06-22 07:56:00|41834.1|41814.1|41822.1|41802.1|41834.1|41814.1|41822.1|41802.1|7
1624348570000|2021-06-22 07:56:10|41821.8|41801.8|41817.1|41797.1|41821.8|41801.8|41817.1|41797.1|7
1624348580000|2021-06-22 07:56:20|41816.6|41796.6|41799.6|41779.6|41816.6|41796.6|41799.6|41779.6|6
1624348590000|2021-06-22 07:56:30|41799.3|41779.3|41796.6|41776.6|41799.3|41779.3|41796.6|41776.6|10
1624348600000|2021-06-22 07:56:40|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|1
1624348610000|2021-06-22 07:56:50|41799.1|41779.1|41794.6|41774.6|41801.6|41781.6|41789.8|41769.8|2
1624348620000|2021-06-22 07:57:00|41799.1|41779.1|41794.1|41774.1|41799.1|41779.1|41794.1|41774.1|2
1624348630000|2021-06-22 07:57:10|41794.6|41774.6|41799.1|41779.1|41799.1|41779.1|41794.6|41774.6|29
1624348640000|2021-06-22 07:57:20|41796.6|41776.6|41811.8|41791.8|41811.8|41791.8|41794.3|41774.3|4
1624348650000|2021-06-22 07:57:30|41809.3|41789.3|41809.1|41789.1|41809.3|41789.3|41809.1|41789.1|2
1624348660000|2021-06-22 07:57:40|41809.6|41789.6|41814.1|41794.1|41814.1|41794.1|41809.6|41789.6|4
1624348670000|2021-06-22 07:57:50|41809.6|41789.6|41811.6|41791.6|41814.6|41794.6|41809.6|41789.6|15
1624348680000|2021-06-22 07:58:00|41811.4|41791.4|41804.1|41784.1|41811.4|41791.4|41804.1|41784.1|3
1624348690000|2021-06-22 07:58:10|41801.8|41781.8|41794.3|41774.3|41801.8|41781.8|41792.1|41772.1|5
1624348700000|2021-06-22 07:58:20|41792.1|41772.1|41781.4|41761.4|41794.3|41774.3|41779.1|41759.1|10
1624348710000|2021-06-22 07:58:30|41779.1|41759.1|41771.4|41751.4|41779.1|41759.1|41768.7|41748.7|9
1624348720000|2021-06-22 07:58:40|41771.6|41751.6|41776.4|41756.4|41776.4|41756.4|41771.4|41751.4|6
1624348730000|2021-06-22 07:58:50|41774.1|41754.1|41788.7|41768.7|41788.7|41768.7|41773.9|41753.9|4
1624348740000|2021-06-22 07:59:00|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|0
1624348750000|2021-06-22 07:59:10|41793.7|41773.7|41788.9|41768.9|41796.4|41776.4|41788.7|41768.7|9
1624348780000|2021-06-22 07:59:40|41798.7|41778.7|41801.4|41781.4|41801.4|41781.4|41798.7|41778.7|5
1624348790000|2021-06-22 07:59:50|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|3
1624348800000|2021-06-22 08:00:00|41801.2|41781.2|41803.7|41783.7|41803.7|41783.7|41796.6|41776.6|7
1624348810000|2021-06-22 08:00:10|41799.1|41779.1|41803.7|41783.7|41804.1|41784.1|41796.8|41776.8|3
1624348820000|2021-06-22 08:00:20|41806.4|41786.4|41808.7|41788.7|41808.7|41788.7|41803.7|41783.7|2
1624348830000|2021-06-22 08:00:30|41806.4|41786.4|41801.4|41781.4|41806.4|41786.4|41799.1|41779.1|3
1624348840000|2021-06-22 08:00:40|41803.7|41783.7|41799.1|41779.1|41804.1|41784.1|41799.1|41779.1|0
1624348850000|2021-06-22 08:00:50|41803.7|41783.7|41799.1|41779.1|41804.1|41784.1|41799.1|41779.1|4
1624348860000|2021-06-22 08:01:00|41804.1|41784.1|41809.1|41789.1|41811.2|41791.2|41804.1|41784.1|16
1624348870000|2021-06-22 08:01:10|41808.7|41788.7|41821.4|41801.4|41821.4|41801.4|41806.4|41786.4|11
1624348880000|2021-06-22 08:01:20|41821.2|41801.2|41818.9|41798.9|41821.2|41801.2|41818.9|41798.9|0
1624348890000|2021-06-22 08:01:30|41819.1|41799.1|41818.4|41798.4|41823.7|41803.7|41818.4|41798.4|7
1624348900000|2021-06-22 08:01:40|41818.7|41798.7|41818.9|41798.9|41818.9|41798.9|41813.9|41793.9|0
1624348920000|2021-06-22 08:02:00|41821.4|41801.4|41823.7|41803.7|41823.7|41803.7|41821.4|41801.4|2
1624348930000|2021-06-22 08:02:10|41823.9|41803.9|41833.7|41813.7|41838.7|41818.7|41823.9|41803.9|7
1624348940000|2021-06-22 08:02:20|41836.2|41816.2|41834.1|41814.1|41838.7|41818.7|41834.1|41814.1|0
1624348950000|2021-06-22 08:02:30|41836.4|41816.4|41833.7|41813.7|41838.7|41818.7|41833.7|41813.7|5
1624348960000|2021-06-22 08:02:40|41833.9|41813.9|41836.2|41816.2|41836.2|41816.2|41833.9|41813.9|5
1624348970000|2021-06-22 08:02:50|41833.7|41813.7|41841.4|41821.4|41843.9|41823.9|41833.7|41813.7|7
1624348980000|2021-06-22 08:03:00|41843.7|41823.7|41833.7|41813.7|41846.2|41826.2|41833.7|41813.7|6
1624348990000|2021-06-22 08:03:10|41831.2|41811.2|41823.9|41803.9|41831.2|41811.2|41823.9|41803.9|8
1624349000000|2021-06-22 08:03:20|41818.9|41798.9|41823.7|41803.7|41823.7|41803.7|41818.9|41798.9|2
1624349010000|2021-06-22 08:03:30|41818.9|41798.9|41813.7|41793.7|41818.9|41798.9|41809.1|41789.1|1
1624349020000|2021-06-22 08:03:40|||||||||1
1624349030000|2021-06-22 08:03:50|41811.4|41791.4|41806.4|41786.4|41811.4|41791.4|41806.4|41786.4|4
1624349040000|2021-06-22 08:04:00|41808.7|41788.7|41813.4|41793.4|41813.4|41793.4|41808.7|41788.7|0
1624349050000|2021-06-22 08:04:10|41811.2|41791.2|41813.7|41793.7|41813.7|41793.7|41811.2|41791.2|0
1624349060000|2021-06-22 08:04:20|41816.2|41796.2|41821.2|41801.2|41821.2|41801.2|41816.2|41796.2|2
1624349070000|2021-06-22 08:04:30|41818.9|41798.9|41821.4|41801.4|41821.4|41801.4|41818.9|41798.9|0
1624349080000|2021-06-22 08:04:40|41823.7|41803.7|41828.7|41808.7|41828.7|41808.7|41823.7|41803.7|4
1624349090000|2021-06-22 08:04:50|41823.7|41803.7|41821.4|41801.4|41823.7|41803.7|41821.4|41801.4|1
1624349100000|2021-06-22 08:05:00|41813.9|41793.9|41811.4|41791.4|41813.9|41793.9|41811.4|41791.4|8
1624349110000|2021-06-22 08:05:10|41808.7|41788.7|41809.1|41789.1|41813.7|41793.7|41808.7|41788.7|0
1624349120000|2021-06-22 08:05:20|41808.7|41788.7|41811.4|41791.4|41811.4|41791.4|41808.7|41788.7|3
1624349130000|2021-06-22 08:05:30|41809.1|41789.1|41811.4|41791.4|41811.4|41791.4|41809.1|41789.1|1
1624349140000|2021-06-22 08:05:40|41813.7|41793.7|41818.7|41798.7|41820.9|41800.9|41813.7|41793.7|1
1624349150000|2021-06-22 08:05:50|41823.4|41803.4|41823.9|41803.9|41825.9|41805.9|41823.4|41803.4|1
1624349160000|2021-06-22 08:06:00|41821.4|41801.4|41826.4|41806.4|41828.7|41808.7|41821.4|41801.4|2
1624349170000|2021-06-22 08:06:10|41828.7|41808.7|41836.4|41816.4|41838.7|41818.7|41828.7|41808.7|3
1624349180000|2021-06-22 08:06:20|41841.2|41821.2|41836.4|41816.4|41841.2|41821.2|41833.9|41813.9|4
1624349190000|2021-06-22 08:06:30|41834.1|41814.1|41824.1|41804.1|41834.1|41814.1|41823.7|41803.7|1
1624349200000|2021-06-22 08:06:40|41826.4|41806.4|41819.1|41799.1|41826.4|41806.4|41814.1|41794.1|8
1624349210000|2021-06-22 08:06:50|41821.4|41801.4|41823.7|41803.7|41823.7|41803.7|41819.1|41799.1|0
1624349220000|2021-06-22 08:07:00|41821.4|41801.4|41828.7|41808.7|41828.7|41808.7|41821.4|41801.4|2
1624349230000|2021-06-22 08:07:10|41831.4|41811.4|41816.4|41796.4|41833.7|41813.7|41816.4|41796.4|4
1624349240000|2021-06-22 08:07:20|41816.2|41796.2|41809.1|41789.1|41816.2|41796.2|41809.1|41789.1|1
1624349250000|2021-06-22 08:07:30|41811.4|41791.4|41808.7|41788.7|41811.4|41791.4|41806.4|41786.4|0
1624349260000|2021-06-22 08:07:40|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|1
1624349270000|2021-06-22 08:07:50|41808.9|41788.9|41808.7|41788.7|41809.1|41789.1|41808.7|41788.7|2
1624349280000|2021-06-22 08:08:00|41806.4|41786.4|41798.7|41778.7|41806.4|41786.4|41798.7|41778.7|6
1624349290000|2021-06-22 08:08:10|41796.4|41776.4|41794.1|41774.1|41796.4|41776.4|41791.4|41771.4|3
1624349300000|2021-06-22 08:08:20|41793.7|41773.7|41818.7|41798.7|41818.7|41798.7|41793.7|41773.7|9
1624349310000|2021-06-22 08:08:30|41816.4|41796.4|41811.4|41791.4|41816.4|41796.4|41811.4|41791.4|5
1624349320000|2021-06-22 08:08:40|41816.8|41796.8|41828.7|41808.7|41828.7|41808.7|41816.8|41796.8|4
1624349330000|2021-06-22 08:08:50|41828.4|41808.4|41818.7|41798.7|41828.4|41808.4|41818.7|41798.7|8
1624349340000|2021-06-22 08:09:00|41816.4|41796.4|41813.9|41793.9|41818.7|41798.7|41813.7|41793.7|1
1624349350000|2021-06-22 08:09:10|41813.7|41793.7|41808.9|41788.9|41813.9|41793.9|41808.9|41788.9|1
1624349360000|2021-06-22 08:09:20|41811.2|41791.2|41808.9|41788.9|41811.2|41791.2|41808.9|41788.9|1
1624349370000|2021-06-22 08:09:30|41811.2|41791.2|41809.1|41789.1|41813.7|41793.7|41809.1|41789.1|3
1624349380000|2021-06-22 08:09:40|41804.1|41784.1|41800.9|41780.9|41804.1|41784.1|41800.9|41780.9|2
1624349390000|2021-06-22 08:09:50|41800.7|41780.7|41793.7|41773.7|41800.9|41780.9|41793.7|41773.7|3
1624349400000|2021-06-22 08:10:00|41793.9|41773.9|41798.9|41778.9|41798.9|41778.9|41793.7|41773.7|10
1624349410000|2021-06-22 08:10:10|41798.7|41778.7|41799.1|41779.1|41803.7|41783.7|41798.7|41778.7|2
1624349420000|2021-06-22 08:10:20|41798.9|41778.9|41805.9|41785.9|41805.9|41785.9|41798.9|41778.9|0
1624349430000|2021-06-22 08:10:30|41803.7|41783.7|41803.9|41783.9|41804.1|41784.1|41803.7|41783.7|2
1624349440000|2021-06-22 08:10:40|41803.7|41783.7|41801.4|41781.4|41803.7|41783.7|41801.4|41781.4|0
1624349450000|2021-06-22 08:10:50|41799.1|41779.1|41793.9|41773.9|41799.1|41779.1|41793.9|41773.9|1
1624349460000|2021-06-22 08:11:00|41788.9|41768.9|41793.7|41773.7|41793.7|41773.7|41788.7|41768.7|1
1624349480000|2021-06-22 08:11:20|41793.9|41773.9|41803.7|41783.7|41803.7|41783.7|41793.9|41773.9|9
1624349490000|2021-06-22 08:11:30|41806.2|41786.2|41804.1|41784.1|41806.2|41786.2|41803.7|41783.7|0
1624349500000|2021-06-22 08:11:40|41806.4|41786.4|41806.4|41786.4|41806.4|41786.4|41806.4|41786.4|0
1624349510000|2021-06-22 08:11:50|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|0
1624349520000|2021-06-22 08:12:00|41806.6|41786.6|41803.9|41783.9|41806.6|41786.6|41801.2|41781.2|2
1624349530000|2021-06-22 08:12:10|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|0
1624349540000|2021-06-22 08:12:20|41803.9|41783.9|41799.1|41779.1|41803.9|41783.9|41799.1|41779.1|1
1624349550000|2021-06-22 08:12:30|41801.4|41781.4|41804.1|41784.1|41804.1|41784.1|41801.4|41781.4|14
1624349560000|2021-06-22 08:12:40|||||||||1
1624349570000|2021-06-22 08:12:50|41806.4|41786.4|41803.9|41783.9|41808.7|41788.7|41803.9|41783.9|2
1624349580000|2021-06-22 08:13:00|41806.2|41786.2|41803.9|41783.9|41806.2|41786.2|41803.9|41783.9|0
1624349590000|2021-06-22 08:13:10|41806.2|41786.2|41813.7|41793.7|41813.7|41793.7|41803.9|41783.9|1
1624349600000|2021-06-22 08:13:20|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|41809.1|41789.1|3
1624349610000|2021-06-22 08:13:30|41809.1|41789.1|41811.2|41791.2|41813.7|41793.7|41808.7|41788.7|0
1624349620000|2021-06-22 08:13:40|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41811.4|41791.4|3
1624349630000|2021-06-22 08:13:50|41813.9|41793.9|41813.7|41793.7|41813.9|41793.9|41813.7|41793.7|1
1624349640000|2021-06-22 08:14:00|41811.4|41791.4|41798.7|41778.7|41811.4|41791.4|41798.7|41778.7|6
1624349650000|2021-06-22 08:14:10|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|41803.7|41783.7|0
1624349660000|2021-06-22 08:14:20|41801.4|41781.4|41801.2|41781.2|41801.4|41781.4|41800.9|41780.9|3
1624349670000|2021-06-22 08:14:30|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|41798.7|41778.7|3
1624349680000|2021-06-22 08:14:40|||||||||1
1624349700000|2021-06-22 08:15:00|41798.4|41778.4|41786.2|41766.2|41798.4|41778.4|41786.2|41766.2|3
1624349710000|2021-06-22 08:15:10|41783.7|41763.7|41776.6|41756.6|41783.7|41763.7|41776.6|41756.6|1
1624349720000|2021-06-22 08:15:20|41778.9|41758.9|41768.7|41748.7|41778.9|41758.9|41768.7|41748.7|6
1624349730000|2021-06-22 08:15:30|41768.4|41748.4|41763.7|41743.7|41768.4|41748.4|41763.7|41743.7|21
1624349740000|2021-06-22 08:15:40|41760.7|41740.7|41758.7|41738.7|41760.7|41740.7|41756.2|41736.2|12
1624349750000|2021-06-22 08:15:50|41756.2|41736.2|41758.7|41738.7|41758.7|41738.7|41756.2|41736.2|8
1624349760000|2021-06-22 08:16:00|41756.4|41736.4|41746.2|41726.2|41758.7|41738.7|41743.7|41723.7|10
1624349770000|2021-06-22 08:16:10|41746.4|41726.4|41753.9|41733.9|41753.9|41733.9|41746.4|41726.4|5
1624349780000|2021-06-22 08:16:20|41758.7|41738.7|41748.7|41728.7|41758.7|41738.7|41748.7|41728.7|4
1624349790000|2021-06-22 08:16:30|41748.9|41728.9|41748.9|41728.9|41748.9|41728.9|41748.9|41728.9|1
1624349800000|2021-06-22 08:16:40|41751.2|41731.2|41751.4|41731.4|41751.4|41731.4|41751.2|41731.2|5
1624349810000|2021-06-22 08:16:50|41748.7|41728.7|41753.7|41733.7|41753.7|41733.7|41748.7|41728.7|7
1624349820000|2021-06-22 08:17:00|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|2
1624349830000|2021-06-22 08:17:10|41761.2|41741.2|41758.7|41738.7|41763.7|41743.7|41758.7|41738.7|2
1624349840000|2021-06-22 08:17:20|41756.4|41736.4|41758.9|41738.9|41758.9|41738.9|41756.2|41736.2|7
1624349850000|2021-06-22 08:17:30|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|0
1624349860000|2021-06-22 08:17:40|41754.1|41734.1|41758.7|41738.7|41758.7|41738.7|41754.1|41734.1|2
1624349870000|2021-06-22 08:17:50|41753.9|41733.9|41758.7|41738.7|41758.7|41738.7|41753.9|41733.9|1
1624349880000|2021-06-22 08:18:00|41758.9|41738.9|41761.4|41741.4|41761.4|41741.4|41758.9|41738.9|2
1624349890000|2021-06-22 08:18:10|41763.9|41743.9|41768.9|41748.9|41769.1|41749.1|41763.9|41743.9|6
1624349900000|2021-06-22 08:18:20|41764.1|41744.1|41764.1|41744.1|41766.6|41746.6|41764.1|41744.1|2
1624349910000|2021-06-22 08:18:30|41768.7|41748.7|41764.1|41744.1|41768.7|41748.7|41764.1|41744.1|2
1624349920000|2021-06-22 08:18:40|41763.9|41743.9|41771.4|41751.4|41771.6|41751.6|41763.9|41743.9|4
1624349930000|2021-06-22 08:18:50|41773.9|41753.9|41776.4|41756.4|41778.9|41758.9|41771.6|41751.6|8
1624349940000|2021-06-22 08:19:00|41769.1|41749.1|41753.9|41733.9|41769.1|41749.1|41753.9|41733.9|11
1624349950000|2021-06-22 08:19:10|41753.7|41733.7|41749.1|41729.1|41753.7|41733.7|41749.1|41729.1|0
1624349960000|2021-06-22 08:19:20|41748.9|41728.9|41746.4|41726.4|41748.9|41728.9|41746.4|41726.4|1
1624349970000|2021-06-22 08:19:30|41744.1|41724.1|41751.2|41731.2|41751.2|41731.2|41744.1|41724.1|10
1624349980000|2021-06-22 08:19:40|41749.1|41729.1|41753.7|41733.7|41753.9|41733.9|41749.1|41729.1|0
1624349990000|2021-06-22 08:19:50|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|2
1624350000000|2021-06-22 08:20:00|41756.6|41736.6|41753.9|41733.9|41758.9|41738.9|41753.9|41733.9|3
1624350010000|2021-06-22 08:20:10|41756.4|41736.4|41743.7|41723.7|41756.4|41736.4|41743.7|41723.7|20
1624350020000|2021-06-22 08:20:20|41741.4|41721.4|41738.7|41718.7|41741.4|41721.4|41736.4|41716.4|4
1624350030000|2021-06-22 08:20:30|41738.4|41718.4|41733.7|41713.7|41738.4|41718.4|41733.7|41713.7|2
1624350040000|2021-06-22 08:20:40|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|3
1624350050000|2021-06-22 08:20:50|41738.9|41718.9|41753.9|41733.9|41753.9|41733.9|41738.9|41718.9|5
1624350060000|2021-06-22 08:21:00|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|4
1624350070000|2021-06-22 08:21:10|41753.4|41733.4|41748.7|41728.7|41753.4|41733.4|41748.7|41728.7|5
1624350080000|2021-06-22 08:21:20|41753.7|41733.7|41756.2|41736.2|41756.2|41736.2|41753.7|41733.7|1
1624350090000|2021-06-22 08:21:30|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|1
1624350100000|2021-06-22 08:21:40|||||||||1
1624350110000|2021-06-22 08:21:50|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|3
1624350120000|2021-06-22 08:22:00|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|1
1624350140000|2021-06-22 08:22:20|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|3
1624350150000|2021-06-22 08:22:30|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|6
1624350160000|2021-06-22 08:22:40|41763.4|41743.4|41763.7|41743.7|41763.7|41743.7|41763.4|41743.4|0
1624350170000|2021-06-22 08:22:50|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|2
1624350180000|2021-06-22 08:23:00|41763.7|41743.7|41753.7|41733.7|41763.7|41743.7|41753.7|41733.7|6
1624350190000|2021-06-22 08:23:10|41753.9|41733.9|41763.9|41743.9|41763.9|41743.9|41753.9|41733.9|3
1624350200000|2021-06-22 08:23:20|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41759.1|41739.1|2
1624350210000|2021-06-22 08:23:30|41768.7|41748.7|41768.9|41748.9|41768.9|41748.9|41768.7|41748.7|1
1624350220000|2021-06-22 08:23:40|41769.1|41749.1|41768.9|41748.9|41769.1|41749.1|41768.9|41748.9|1
1624350230000|2021-06-22 08:23:50|41766.6|41746.6|41764.3|41744.3|41766.6|41746.6|41764.3|41744.3|1
1624350240000|2021-06-22 08:24:00|41764.1|41744.1|41766.4|41746.4|41766.4|41746.4|41764.1|41744.1|2
1624350250000|2021-06-22 08:24:10|41764.1|41744.1|41764.1|41744.1|41768.7|41748.7|41763.9|41743.9|0
1624350260000|2021-06-22 08:24:20|41766.6|41746.6|41769.1|41749.1|41769.1|41749.1|41766.6|41746.6|1
1624350270000|2021-06-22 08:24:30|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|0
1624350280000|2021-06-22 08:24:40|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|0
1624350290000|2021-06-22 08:24:50|41773.9|41753.9|41771.6|41751.6|41774.3|41754.3|41771.6|41751.6|7
1624350300000|2021-06-22 08:25:00|41769.1|41749.1|41766.6|41746.6|41769.1|41749.1|41766.6|41746.6|2
1624350310000|2021-06-22 08:25:10|41761.6|41741.6|41759.1|41739.1|41761.6|41741.6|41759.1|41739.1|3
1624350320000|2021-06-22 08:25:20|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|0
1624350330000|2021-06-22 08:25:30|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|1
1624350340000|2021-06-22 08:25:40|41766.4|41746.4|41771.4|41751.4|41771.4|41751.4|41764.1|41744.1|1
1624350350000|2021-06-22 08:25:50|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41768.9|41748.9|1
1624350360000|2021-06-22 08:26:00|41771.4|41751.4|41771.4|41751.4|41773.9|41753.9|41769.1|41749.1|7
1624350370000|2021-06-22 08:26:10|41773.7|41753.7|41773.9|41753.9|41773.9|41753.9|41771.4|41751.4|0
1624350380000|2021-06-22 08:26:20|41771.6|41751.6|41771.4|41751.4|41771.6|41751.6|41771.2|41751.2|10
1624350390000|2021-06-22 08:26:30|41771.2|41751.2|41768.9|41748.9|41771.2|41751.2|41766.4|41746.4|1
1624350400000|2021-06-22 08:26:40|41769.1|41749.1|41769.1|41749.1|41771.4|41751.4|41769.1|41749.1|4
1624350410000|2021-06-22 08:26:50|41768.7|41748.7|41769.3|41749.3|41769.3|41749.3|41768.7|41748.7|2
1624350420000|2021-06-22 08:27:00|41778.7|41758.7|41778.9|41758.9|41781.2|41761.2|41778.7|41758.7|5
1624350430000|2021-06-22 08:27:10|41774.3|41754.3|41776.4|41756.4|41776.4|41756.4|41771.6|41751.6|1
1624350440000|2021-06-22 08:27:20|41774.1|41754.1|41773.7|41753.7|41774.1|41754.1|41771.6|41751.6|3
1624350450000|2021-06-22 08:27:30|41773.9|41753.9|41773.9|41753.9|41773.9|41753.9|41773.7|41753.7|1
1624350460000|2021-06-22 08:27:40|41773.7|41753.7|41764.1|41744.1|41773.7|41753.7|41759.6|41739.6|2
1624350470000|2021-06-22 08:27:50|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|1
1624350480000|2021-06-22 08:28:00|41768.7|41748.7|41758.9|41738.9|41768.7|41748.7|41758.9|41738.9|2
1624350490000|2021-06-22 08:28:10|41756.6|41736.6|41758.9|41738.9|41758.9|41738.9|41756.6|41736.6|3
1624350500000|2021-06-22 08:28:20|41756.6|41736.6|41754.1|41734.1|41756.6|41736.6|41754.1|41734.1|0
1624350510000|2021-06-22 08:28:30|41756.6|41736.6|41763.9|41743.9|41763.9|41743.9|41756.6|41736.6|1
1624350520000|2021-06-22 08:28:40|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|0
1624350530000|2021-06-22 08:28:50|41761.4|41741.4|41766.2|41746.2|41766.2|41746.2|41761.4|41741.4|0
1624350540000|2021-06-22 08:29:00|41763.7|41743.7|41758.9|41738.9|41763.7|41743.7|41758.9|41738.9|1
1624350550000|2021-06-22 08:29:10|41761.4|41741.4|41758.7|41738.7|41761.4|41741.4|41756.4|41736.4|3
1624350560000|2021-06-22 08:29:20|41758.9|41738.9|41754.1|41734.1|41758.9|41738.9|41754.1|41734.1|1
1624350570000|2021-06-22 08:29:30|41756.4|41736.4|41758.9|41738.9|41758.9|41738.9|41753.9|41733.9|2
1624350580000|2021-06-22 08:29:40|41759.1|41739.1|41761.4|41741.4|41761.4|41741.4|41759.1|41739.1|0
1624350590000|2021-06-22 08:29:50|41759.1|41739.1|41761.4|41741.4|41761.4|41741.4|41759.1|41739.1|5
1624350600000|2021-06-22 08:30:00|41765.9|41745.9|41768.7|41748.7|41771.4|41751.4|41765.9|41745.9|5
1624350610000|2021-06-22 08:30:10|41768.9|41748.9|41768.9|41748.9|41769.1|41749.1|41768.9|41748.9|6
1624350620000|2021-06-22 08:30:20|41763.9|41743.9|41756.6|41736.6|41763.9|41743.9|41756.6|41736.6|1
1624350630000|2021-06-22 08:30:30|41756.4|41736.4|41753.9|41733.9|41756.4|41736.4|41753.9|41733.9|2
1624350640000|2021-06-22 08:30:40|41751.6|41731.6|41756.4|41736.4|41756.4|41736.4|41751.6|41731.6|1
1624350650000|2021-06-22 08:30:50|41756.6|41736.6|41773.7|41753.7|41778.4|41758.4|41756.6|41736.6|7
1624350660000|2021-06-22 08:31:00|41776.2|41756.2|41781.2|41761.2|41781.2|41761.2|41776.2|41756.2|6
1624350670000|2021-06-22 08:31:10|41781.4|41761.4|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|1
1624350680000|2021-06-22 08:31:20|41778.9|41758.9|41783.9|41763.9|41783.9|41763.9|41778.9|41758.9|4
1624350690000|2021-06-22 08:31:30|41786.2|41766.2|41788.4|41768.4|41788.4|41768.4|41786.2|41766.2|2
1624350700000|2021-06-22 08:31:40|41783.9|41763.9|41788.7|41768.7|41788.9|41768.9|41783.9|41763.9|3
1624350710000|2021-06-22 08:31:50|||||||||1
1624350720000|2021-06-22 08:32:00|41784.1|41764.1|41779.1|41759.1|41784.1|41764.1|41779.1|41759.1|6
1624350730000|2021-06-22 08:32:10|41776.8|41756.8|41783.9|41763.9|41783.9|41763.9|41776.6|41756.6|8
1624350740000|2021-06-22 08:32:20|41784.1|41764.1|41789.1|41769.1|41789.1|41769.1|41784.1|41764.1|3
1624350750000|2021-06-22 08:32:30|41789.3|41769.3|41804.1|41784.1|41804.1|41784.1|41789.1|41769.1|11
1624350760000|2021-06-22 08:32:40|41803.9|41783.9|41808.9|41788.9|41809.1|41789.1|41803.9|41783.9|5
1624350770000|2021-06-22 08:32:50|41816.2|41796.2|41818.7|41798.7|41818.7|41798.7|41816.2|41796.2|6
1624350780000|2021-06-22 08:33:00|41818.9|41798.9|41813.9|41793.9|41818.9|41798.9|41813.9|41793.9|11
1624350790000|2021-06-22 08:33:10|41808.9|41788.9|41821.4|41801.4|41823.7|41803.7|41808.9|41788.9|21
1624350800000|2021-06-22 08:33:20|41819.1|41799.1|41818.9|41798.9|41821.4|41801.4|41818.9|41798.9|1
1624350810000|2021-06-22 08:33:30|41816.4|41796.4|41809.1|41789.1|41816.4|41796.4|41809.1|41789.1|5
1624350820000|2021-06-22 08:33:40|41806.6|41786.6|41804.1|41784.1|41809.1|41789.1|41804.1|41784.1|1
1624350830000|2021-06-22 08:33:50|41801.6|41781.6|41798.7|41778.7|41801.6|41781.6|41796.2|41776.2|10
1624350840000|2021-06-22 08:34:00|41796.4|41776.4|41794.1|41774.1|41798.7|41778.7|41794.1|41774.1|0
1624350850000|2021-06-22 08:34:10|41799.3|41779.3|41801.4|41781.4|41801.6|41781.6|41799.3|41779.3|5
1624350860000|2021-06-22 08:34:20|41798.9|41778.9|41796.4|41776.4|41798.9|41778.9|41796.4|41776.4|10
1624350870000|2021-06-22 08:34:30|||||||||1
1624350880000|2021-06-22 08:34:40|41794.1|41774.1|41791.4|41771.4|41794.1|41774.1|41791.4|41771.4|1
1624350890000|2021-06-22 08:34:50|41793.7|41773.7|41801.4|41781.4|41801.4|41781.4|41793.7|41773.7|11
1624350900000|2021-06-22 08:35:00|41798.9|41778.9|41803.7|41783.7|41803.9|41783.9|41798.9|41778.9|5
1624350910000|2021-06-22 08:35:10|41801.4|41781.4|41798.7|41778.7|41801.4|41781.4|41798.7|41778.7|0
1624350920000|2021-06-22 08:35:20|41798.4|41778.4|41796.4|41776.4|41798.4|41778.4|41793.9|41773.9|7
1624350930000|2021-06-22 08:35:30|41798.9|41778.9|41798.9|41778.9|41801.2|41781.2|41798.9|41778.9|3
1624350940000|2021-06-22 08:35:40|41801.2|41781.2|41804.1|41784.1|41806.4|41786.4|41801.2|41781.2|4
1624350950000|2021-06-22 08:35:50|41808.7|41788.7|41804.1|41784.1|41809.1|41789.1|41804.1|41784.1|3
1624350960000|2021-06-22 08:36:00|41806.4|41786.4|41786.8|41766.8|41806.4|41786.4|41786.8|41766.8|11
1624350970000|2021-06-22 08:36:10|41783.9|41763.9|41783.7|41763.7|41783.9|41763.9|41778.9|41758.9|6
1624350980000|2021-06-22 08:36:20|41781.4|41761.4|41783.7|41763.7|41783.7|41763.7|41778.7|41758.7|2
1624350990000|2021-06-22 08:36:30|41783.4|41763.4|41778.9|41758.9|41783.7|41763.7|41778.9|41758.9|13
1624351000000|2021-06-22 08:36:40|41778.7|41758.7|41778.9|41758.9|41778.9|41758.9|41778.7|41758.7|1
1624351010000|2021-06-22 08:36:50|41779.1|41759.1|41778.7|41758.7|41783.7|41763.7|41778.7|41758.7|5
1624351020000|2021-06-22 08:37:00|41781.4|41761.4|41783.7|41763.7|41788.7|41768.7|41781.4|41761.4|3
1624351030000|2021-06-22 08:37:10|41783.9|41763.9|41788.7|41768.7|41788.7|41768.7|41783.9|41763.9|4
1624351040000|2021-06-22 08:37:20|41788.9|41768.9|41788.7|41768.7|41793.7|41773.7|41788.7|41768.7|3
1624351050000|2021-06-22 08:37:30|41783.9|41763.9|41781.2|41761.2|41783.9|41763.9|41781.2|41761.2|4
1624351060000|2021-06-22 08:37:40|41780.9|41760.9|41778.7|41758.7|41780.9|41760.9|41773.7|41753.7|9
1624351070000|2021-06-22 08:37:50|41776.2|41756.2|41778.7|41758.7|41779.1|41759.1|41773.7|41753.7|13
1624351080000|2021-06-22 08:38:00|41776.4|41756.4|41763.7|41743.7|41776.4|41756.4|41763.7|41743.7|8
1624351090000|2021-06-22 08:38:10|41763.4|41743.4|41763.7|41743.7|41763.7|41743.7|41758.7|41738.7|1
1624351100000|2021-06-22 08:38:20|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|0
1624351110000|2021-06-22 08:38:30|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|41770.9|41750.9|4
1624351120000|2021-06-22 08:38:40|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|7
1624351130000|2021-06-22 08:38:50|41766|41746|41758.7|41738.7|41766|41746|41758.7|41738.7|4
1624351140000|2021-06-22 08:39:00|41758.5|41738.5|41756|41736|41758.5|41738.5|41756|41736|5
1624351150000|2021-06-22 08:39:10|41756.2|41736.2|41756|41736|41758.5|41738.5|41756|41736|0
1624351160000|2021-06-22 08:39:20|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|41753.7|41733.7|0
1624351170000|2021-06-22 08:39:30|41753.7|41733.7|41763.2|41743.2|41763.2|41743.2|41753.7|41733.7|3
1624351180000|2021-06-22 08:39:40|41758.7|41738.7|41758.2|41738.2|41763.2|41743.2|41758.2|41738.2|1
1624351190000|2021-06-22 08:39:50|41761|41741|41758.2|41738.2|41761|41741|41758.2|41738.2|5
1624351200000|2021-06-22 08:40:00|41761|41741|41763.5|41743.5|41763.5|41743.5|41761|41741|7
1624351210000|2021-06-22 08:40:10|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|0
1624351220000|2021-06-22 08:40:20|41771.2|41751.2|41780.5|41760.5|41780.5|41760.5|41771.2|41751.2|11
1624351230000|2021-06-22 08:40:30|41778.2|41758.2|41773.2|41753.2|41778.2|41758.2|41773.2|41753.2|7
1624351240000|2021-06-22 08:40:40|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|5
1624351250000|2021-06-22 08:40:50|41768.2|41748.2|41778.5|41758.5|41778.5|41758.5|41768.2|41748.2|17
1624351260000|2021-06-22 08:41:00|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|1
1624351280000|2021-06-22 08:41:20|41783.5|41763.5|41788.5|41768.5|41788.5|41768.5|41783.5|41763.5|2
1624351300000|2021-06-22 08:41:40|41790.7|41770.7|41793.2|41773.2|41793.2|41773.2|41790.7|41770.7|0
1624351310000|2021-06-22 08:41:50|41793.5|41773.5|41795.7|41775.7|41798.2|41778.2|41793.5|41773.5|4
1624351320000|2021-06-22 08:42:00|41793.5|41773.5|41793.2|41773.2|41793.5|41773.5|41791.2|41771.2|1
1624351330000|2021-06-22 08:42:10|41791|41771|41788.7|41768.7|41791|41771|41788.7|41768.7|1
1624351340000|2021-06-22 08:42:20|41791|41771|41793.2|41773.2|41793.2|41773.2|41791|41771|0
1624351350000|2021-06-22 08:42:30|41791|41771|41791|41771|41791|41771|41791|41771|0
1624351360000|2021-06-22 08:42:40|41793.2|41773.2|41793.7|41773.7|41793.7|41773.7|41793.2|41773.2|5
1624351370000|2021-06-22 08:42:50|41793.2|41773.2|41791|41771|41793.2|41773.2|41791|41771|1
1624351380000|2021-06-22 08:43:00|41788.7|41768.7|41778.7|41758.7|41788.7|41768.7|41778.7|41758.7|11
1624351390000|2021-06-22 08:43:10|41781|41761|41778.2|41758.2|41781|41761|41778.2|41758.2|2
1624351400000|2021-06-22 08:43:20|41778.7|41758.7|41781|41761|41781|41761|41778.7|41758.7|0
1624351410000|2021-06-22 08:43:30|41778.2|41758.2|41783.2|41763.2|41783.2|41763.2|41778.2|41758.2|0
1624351420000|2021-06-22 08:43:40|||||||||1
1624351430000|2021-06-22 08:43:50|41778.7|41758.7|41778.7|41758.7|41778.7|41758.7|41778.2|41758.2|1
1624351440000|2021-06-22 08:44:00|41778.5|41758.5|41778.5|41758.5|41778.5|41758.5|41776|41756|1
1624351450000|2021-06-22 08:44:10|41780.7|41760.7|41783.5|41763.5|41783.5|41763.5|41778.5|41758.5|3
1624351460000|2021-06-22 08:44:20|41785.7|41765.7|41783.5|41763.5|41785.7|41765.7|41783.5|41763.5|0
1624351470000|2021-06-22 08:44:30|||||||||1
1624351480000|2021-06-22 08:44:40|41781.2|41761.2|41778.5|41758.5|41781.2|41761.2|41778.2|41758.2|0
1624351490000|2021-06-22 08:44:50|41776|41756|41773.5|41753.5|41776|41756|41773.5|41753.5|5
1624351500000|2021-06-22 08:45:00|41771.2|41751.2|41766|41746|41771.2|41751.2|41766|41746|4
1624351510000|2021-06-22 08:45:10|41763.7|41743.7|41763.5|41743.5|41763.7|41743.7|41758.7|41738.7|7
1624351520000|2021-06-22 08:45:20|41763.7|41743.7|41761|41741|41763.7|41743.7|41761|41741|0
1624351540000|2021-06-22 08:45:40|41758.5|41738.5|41753.5|41733.5|41758.5|41738.5|41753.5|41733.5|5
1624351550000|2021-06-22 08:45:50|41753.2|41733.2|41755.7|41735.7|41755.7|41735.7|41753.2|41733.2|2
1624351560000|2021-06-22 08:46:00|41758.2|41738.2|41770.5|41750.5|41770.5|41750.5|41758.2|41738.2|2
1624351570000|2021-06-22 08:46:10|41772.8|41752.8|41773|41753|41773|41753|41768.2|41748.2|1
1624351580000|2021-06-22 08:46:20|41768.5|41748.5|41773.9|41753.9|41773.9|41753.9|41768.5|41748.5|2
1624351590000|2021-06-22 08:46:30|41778.5|41758.5|41783|41763|41785.5|41765.5|41778.5|41758.5|0
1624351600000|2021-06-22 08:46:40|41780.7|41760.7|41778.5|41758.5|41783.2|41763.2|41778.5|41758.5|2
1624351620000|2021-06-22 08:47:00|41778.7|41758.7|41790.7|41770.7|41790.7|41770.7|41778.7|41758.7|8
1624351630000|2021-06-22 08:47:10|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|0
1624351640000|2021-06-22 08:47:20|41788.2|41768.2|41786|41766|41788.2|41768.2|41786|41766|9
1624351650000|2021-06-22 08:47:30|41788.2|41768.2|41788.5|41768.5|41788.5|41768.5|41788.2|41768.2|2
1624351660000|2021-06-22 08:47:40|41793.2|41773.2|41788.5|41768.5|41793.2|41773.2|41788.5|41768.5|2
1624351670000|2021-06-22 08:47:50|41793.2|41773.2|41791|41771|41793.5|41773.5|41788.7|41768.7|4
1624351680000|2021-06-22 08:48:00|41793.5|41773.5|41796.2|41776.2|41796.2|41776.2|41791|41771|1
1624351690000|2021-06-22 08:48:10|41798.5|41778.5|41793.7|41773.7|41798.5|41778.5|41793.5|41773.5|0
1624351700000|2021-06-22 08:48:20|41796|41776|41801|41781|41801|41781|41793.7|41773.7|0
1624351710000|2021-06-22 08:48:30|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|5
1624351730000|2021-06-22 08:48:50|41796.2|41776.2|41793.2|41773.2|41796.2|41776.2|41788.7|41768.7|4
1624351740000|2021-06-22 08:49:00|41791|41771|41788.7|41768.7|41791|41771|41788.7|41768.7|1
1624351750000|2021-06-22 08:49:10|41791|41771|41788.7|41768.7|41791|41771|41788.7|41768.7|0
1624351760000|2021-06-22 08:49:20|41788.5|41768.5|41783.7|41763.7|41788.5|41768.5|41783.7|41763.7|3
1624351770000|2021-06-22 08:49:30|41781.4|41761.4|41781.4|41761.4|41783.7|41763.7|41781.4|41761.4|7
1624351780000|2021-06-22 08:49:40|41783.7|41763.7|41783.5|41763.5|41783.7|41763.7|41783.5|41763.5|3
1624351790000|2021-06-22 08:49:50|41786|41766|41793|41773|41793|41773|41783.5|41763.5|9
1624351800000|2021-06-22 08:50:00|41790.7|41770.7|41796.2|41776.2|41796.2|41776.2|41790.7|41770.7|3
1624351810000|2021-06-22 08:50:10|41796|41776|41793.7|41773.7|41798.2|41778.2|41793.7|41773.7|1
1624351820000|2021-06-22 08:50:20|41793.5|41773.5|41788.7|41768.7|41793.5|41773.5|41788.7|41768.7|1
1624351830000|2021-06-22 08:50:30|41786.2|41766.2|41771.2|41751.2|41786.2|41766.2|41771.2|41751.2|3
1624351840000|2021-06-22 08:50:40|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41771.2|41751.2|2
1624351850000|2021-06-22 08:50:50|41778.5|41758.5|41773.7|41753.7|41778.5|41758.5|41773.7|41753.7|0
1624351860000|2021-06-22 08:51:00|41773.5|41753.5|41773.7|41753.7|41773.7|41753.7|41773.5|41753.5|1
1624351870000|2021-06-22 08:51:10|41773.5|41753.5|41773.7|41753.7|41773.7|41753.7|41773.5|41753.5|1
1624351880000|2021-06-22 08:51:20|41773.5|41753.5|41771.4|41751.4|41773.7|41753.7|41771.4|41751.4|0
1624351890000|2021-06-22 08:51:30|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|1
1624351900000|2021-06-22 08:51:40|41771.2|41751.2|41773.7|41753.7|41773.7|41753.7|41771.2|41751.2|10
1624351910000|2021-06-22 08:51:50|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|0
1624351920000|2021-06-22 08:52:00|||||||||2
1624351930000|2021-06-22 08:52:10|||||||||1
1624351940000|2021-06-22 08:52:20|41776.2|41756.2|41773.7|41753.7|41776.2|41756.2|41773.7|41753.7|4
1624351950000|2021-06-22 08:52:30|41773.9|41753.9|41776.2|41756.2|41776.2|41756.2|41773.7|41753.7|0
1624351960000|2021-06-22 08:52:40|41776|41756|41776.2|41756.2|41776.2|41756.2|41773.7|41753.7|2
1624351970000|2021-06-22 08:52:50|41773.7|41753.7|41776.2|41756.2|41776.2|41756.2|41773.7|41753.7|0
1624351980000|2021-06-22 08:53:00|41778.5|41758.5|41778.7|41758.7|41778.7|41758.7|41773.7|41753.7|8
1624351990000|2021-06-22 08:53:10|41778.5|41758.5|41778.5|41758.5|41778.7|41758.7|41776.2|41756.2|1
1624352000000|2021-06-22 08:53:20|41778.7|41758.7|41776.2|41756.2|41778.7|41758.7|41773.7|41753.7|2
1624352010000|2021-06-22 08:53:30|41773.7|41753.7|41773.7|41753.7|41778.5|41758.5|41773.7|41753.7|3
1624352020000|2021-06-22 08:53:40|41776.2|41756.2|41778.5|41758.5|41778.5|41758.5|41776.2|41756.2|0
1624352030000|2021-06-22 08:53:50|41776.2|41756.2|41776.2|41756.2|41778.5|41758.5|41776.2|41756.2|7
1624352040000|2021-06-22 08:54:00|41778.5|41758.5|41773.5|41753.5|41778.5|41758.5|41773.5|41753.5|4
1624352050000|2021-06-22 08:54:10|41771|41751|41765.7|41745.7|41771|41751|41765.7|41745.7|5
1624352060000|2021-06-22 08:54:20|41763.5|41743.5|41758.7|41738.7|41763.5|41743.5|41758.7|41738.7|2
1624352070000|2021-06-22 08:54:30|41761.2|41741.2|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|1
1624352080000|2021-06-22 08:54:40|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|1
1624352090000|2021-06-22 08:54:50|41766.2|41746.2|41768.5|41748.5|41768.5|41748.5|41763.7|41743.7|2
1624352100000|2021-06-22 08:55:00|41763.7|41743.7|41758.5|41738.5|41763.7|41743.7|41758.5|41738.5|5
1624352110000|2021-06-22 08:55:10|41753.5|41733.5|41751.2|41731.2|41753.5|41733.5|41748.9|41728.9|0
1624352120000|2021-06-22 08:55:20|41748.7|41728.7|41753.7|41733.7|41753.7|41733.7|41746.2|41726.2|9
1624352130000|2021-06-22 08:55:30|41758.2|41738.2|41760.7|41740.7|41760.7|41740.7|41758.2|41738.2|1
1624352140000|2021-06-22 08:55:40|41758.5|41738.5|41758.7|41738.7|41758.7|41738.7|41758.5|41738.5|4
1624352150000|2021-06-22 08:55:50|41763.2|41743.2|41758.7|41738.7|41763.5|41743.5|41758.7|41738.7|1
1624352160000|2021-06-22 08:56:00|41761|41741|41758.7|41738.7|41763.5|41743.5|41758.7|41738.7|12
1624352180000|2021-06-22 08:56:20|41761|41741|41763.2|41743.2|41763.5|41743.5|41761|41741|6
1624352190000|2021-06-22 08:56:30|41761|41741|41761|41741|41763.2|41743.2|41761|41741|1
1624352200000|2021-06-22 08:56:40|41763.2|41743.2|41768.2|41748.2|41770.7|41750.7|41761|41741|5
1624352210000|2021-06-22 08:56:50|41768.5|41748.5|41768.2|41748.2|41768.5|41748.5|41768.2|41748.2|0
1624352220000|2021-06-22 08:57:00|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|0
1624352230000|2021-06-22 08:57:10|41766|41746|41763.2|41743.2|41768.2|41748.2|41763.2|41743.2|0
1624352240000|2021-06-22 08:57:20|41761|41741|41768.2|41748.2|41768.2|41748.2|41758.5|41738.5|3
1624352250000|2021-06-22 08:57:30|41763.5|41743.5|41763|41743|41763.5|41743.5|41761|41741|51
1624352260000|2021-06-22 08:57:40|41763.2|41743.2|41773|41753|41773.2|41753.2|41763.2|41743.2|10
1624352270000|2021-06-22 08:57:50|41773.2|41753.2|41773|41753|41775.5|41755.5|41770.5|41750.5|1
1624352280000|2021-06-22 08:58:00|41773.2|41753.2|41770.5|41750.5|41775.5|41755.5|41770.5|41750.5|9
1624352290000|2021-06-22 08:58:10|41772.8|41752.8|41773|41753|41777.8|41757.8|41772.8|41752.8|10
1624352300000|2021-06-22 08:58:20|41773.2|41753.2|41773|41753|41775.5|41755.5|41773|41753|1
1624352310000|2021-06-22 08:58:30|41775.3|41755.3|41778|41758|41778.2|41758.2|41775.3|41755.3|7
1624352320000|2021-06-22 08:58:40|41778.2|41758.2|41780.5|41760.5|41780.5|41760.5|41778|41758|1
1624352330000|2021-06-22 08:58:50|41783.2|41763.2|41783.2|41763.2|41783.2|41763.2|41780.5|41760.5|4
1624352340000|2021-06-22 08:59:00|41783|41763|41785.5|41765.5|41785.5|41765.5|41780.7|41760.7|4
1624352350000|2021-06-22 08:59:10|41783|41763|41780.5|41760.5|41783.2|41763.2|41780.5|41760.5|2
1624352360000|2021-06-22 08:59:20|41778|41758|41775.7|41755.7|41778|41758|41775.7|41755.7|2
1624352370000|2021-06-22 08:59:30|41778|41758|41778|41758|41778|41758|41773.2|41753.2|1
1624352380000|2021-06-22 08:59:40|||||||||1
1624352400000|2021-06-22 09:00:00|41780.3|41760.3|41795.5|41775.5|41795.5|41775.5|41780.3|41760.3|16
1624352410000|2021-06-22 09:00:10|41795.7|41775.7|41793.2|41773.2|41798|41778|41793.2|41773.2|5
1624352420000|2021-06-22 09:00:20|41795.5|41775.5|41793.2|41773.2|41795.5|41775.5|41793.2|41773.2|8
1624352430000|2021-06-22 09:00:30|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|0
1624352440000|2021-06-22 09:00:40|41795.7|41775.7|41788.5|41768.5|41795.7|41775.7|41788.5|41768.5|6
1624352450000|2021-06-22 09:00:50|41793.2|41773.2|41793.2|41773.2|41793.2|41773.2|41793.2|41773.2|5
1624352460000|2021-06-22 09:01:00|41793.5|41773.5|41802.8|41782.8|41802.8|41782.8|41793.2|41773.2|10
1624352470000|2021-06-22 09:01:10|41803|41783|41800.5|41780.5|41803|41783|41800.5|41780.5|4
1624352480000|2021-06-22 09:01:20|41798|41778|41797.8|41777.8|41800.3|41780.3|41797.8|41777.8|4
1624352490000|2021-06-22 09:01:30|41797.6|41777.6|41790.5|41770.5|41797.6|41777.6|41790.5|41770.5|2
1624352500000|2021-06-22 09:01:40|41790.3|41770.3|41783.5|41763.5|41790.3|41770.3|41783.5|41763.5|0
1624352510000|2021-06-22 09:01:50|41785.7|41765.7|41783.5|41763.5|41785.7|41765.7|41783.5|41763.5|1
1624352520000|2021-06-22 09:02:00|41783.2|41763.2|41778|41758|41783.2|41763.2|41773.2|41753.2|5
1624352530000|2021-06-22 09:02:10|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|41775.5|41755.5|2
1624352540000|2021-06-22 09:02:20|41778|41758|41777.8|41757.8|41778|41758|41777.8|41757.8|1
1624352550000|2021-06-22 09:02:30|41778|41758|41785.3|41765.3|41785.3|41765.3|41778|41758|12
1624352560000|2021-06-22 09:02:40|41785.5|41765.5|41800.3|41780.3|41800.5|41780.5|41785.5|41765.5|7
1624352570000|2021-06-22 09:02:50|41798|41778|41802.8|41782.8|41803|41783|41798|41778|5
1624352580000|2021-06-22 09:03:00|41800.5|41780.5|41796|41776|41802.8|41782.8|41793.5|41773.5|13
1624352590000|2021-06-22 09:03:10|41798.2|41778.2|41800.7|41780.7|41800.7|41780.7|41798.2|41778.2|2
1624352600000|2021-06-22 09:03:20|41798.2|41778.2|41800.7|41780.7|41800.7|41780.7|41798.2|41778.2|1
1624352610000|2021-06-22 09:03:30|41798.5|41778.5|41798.2|41778.2|41798.5|41778.5|41798.2|41778.2|1
1624352620000|2021-06-22 09:03:40|41793.2|41773.2|41791|41771|41793.2|41773.2|41791|41771|0
1624352630000|2021-06-22 09:03:50|41783.5|41763.5|41783.2|41763.2|41788.2|41768.2|41783.2|41763.2|0
1624352640000|2021-06-22 09:04:00|41781|41761|41788.2|41768.2|41788.2|41768.2|41780.7|41760.7|5
1624352660000|2021-06-22 09:04:20|41788|41768|41795.5|41775.5|41795.5|41775.5|41788|41768|1
1624352670000|2021-06-22 09:04:30|41795.7|41775.7|41795.7|41775.7|41798.5|41778.5|41795.7|41775.7|3
1624352680000|2021-06-22 09:04:40|41798.5|41778.5|41810.7|41790.7|41810.7|41790.7|41798.5|41778.5|10
1624352690000|2021-06-22 09:04:50|41813|41793|41813|41793|41813|41793|41813|41793|1
1624352700000|2021-06-22 09:05:00|41808.2|41788.2|41810.5|41790.5|41810.5|41790.5|41808|41788|4
1624352710000|2021-06-22 09:05:10|41813|41793|41820.7|41800.7|41820.7|41800.7|41813|41793|18
1624352720000|2021-06-22 09:05:20|41820.5|41800.5|41825.3|41805.3|41825.3|41805.3|41818.5|41798.5|10
1624352730000|2021-06-22 09:05:30|41827.6|41807.6|41823.2|41803.2|41827.8|41807.8|41823|41803|9
1624352740000|2021-06-22 09:05:40|41823|41803|41823|41803|41823|41803|41823|41803|2
1624352750000|2021-06-22 09:05:50|41818.2|41798.2|41815.5|41795.5|41818.2|41798.2|41815.5|41795.5|6
1624352760000|2021-06-22 09:06:00|41813.2|41793.2|41810.5|41790.5|41813.2|41793.2|41810.5|41790.5|1
1624352770000|2021-06-22 09:06:10|41808.2|41788.2|41803.2|41783.2|41808.2|41788.2|41803|41783|6
1624352780000|2021-06-22 09:06:20|41805.1|41785.1|41802.8|41782.8|41807.8|41787.8|41802.8|41782.8|89
1624352790000|2021-06-22 09:06:30|41802.6|41782.6|41802.8|41782.8|41802.8|41782.8|41802.6|41782.6|1
1624352810000|2021-06-22 09:06:50|41802.6|41782.6|41805.1|41785.1|41805.1|41785.1|41800.3|41780.3|15
1624352820000|2021-06-22 09:07:00|41800.3|41780.3|41797.8|41777.8|41802.3|41782.3|41797.8|41777.8|7
1624352830000|2021-06-22 09:07:10|41800.1|41780.1|41800.1|41780.1|41800.3|41780.3|41800.1|41780.1|1
1624352840000|2021-06-22 09:07:20|41797.8|41777.8|41800.1|41780.1|41800.1|41780.1|41797.8|41777.8|0
1624352850000|2021-06-22 09:07:30|||||||||2
1624352860000|2021-06-22 09:07:40|41797.8|41777.8|41788|41768|41797.8|41777.8|41788|41768|7
1624352870000|2021-06-22 09:07:50|41787.8|41767.8|41785.5|41765.5|41787.8|41767.8|41785.5|41765.5|2
1624352880000|2021-06-22 09:08:00|41785.3|41765.3|41787.3|41767.3|41787.6|41767.6|41785.1|41765.1|4
1624352890000|2021-06-22 09:08:10|41782.8|41762.8|41782.8|41762.8|41785.1|41765.1|41782.6|41762.6|2
1624352900000|2021-06-22 09:08:20|41782.3|41762.3|41782.8|41762.8|41782.8|41762.8|41782.3|41762.3|5
1624352910000|2021-06-22 09:08:30|41787.3|41767.3|41787.6|41767.6|41787.6|41767.6|41787.3|41767.3|2
1624352920000|2021-06-22 09:08:40|41792.1|41772.1|41787.6|41767.6|41792.3|41772.3|41787.6|41767.6|3
1624352930000|2021-06-22 09:08:50|41785.3|41765.3|41785.3|41765.3|41785.3|41765.3|41785.3|41765.3|0
1624352940000|2021-06-22 09:09:00|41783|41763|41787.3|41767.3|41787.3|41767.3|41777.8|41757.8|18
1624352950000|2021-06-22 09:09:10|41787.6|41767.6|41789.8|41769.8|41789.8|41769.8|41787.6|41767.6|1
1624352960000|2021-06-22 09:09:20|41792.1|41772.1|41792.8|41772.8|41797.3|41777.3|41792.1|41772.1|2
1624352970000|2021-06-22 09:09:30|41792.3|41772.3|41792.3|41772.3|41792.6|41772.6|41792.3|41772.3|2
1624352980000|2021-06-22 09:09:40|41792.6|41772.6|41792.3|41772.3|41792.6|41772.6|41792.3|41772.3|1
1624352990000|2021-06-22 09:09:50|41792.6|41772.6|41797.6|41777.6|41797.6|41777.6|41792.6|41772.6|0
1624353000000|2021-06-22 09:10:00|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41795.1|41775.1|0
1624353010000|2021-06-22 09:10:10|41795.1|41775.1|41792.6|41772.6|41795.1|41775.1|41792.6|41772.6|3
1624353020000|2021-06-22 09:10:20|41792.3|41772.3|41795.1|41775.1|41795.3|41775.3|41792.3|41772.3|10
1624353030000|2021-06-22 09:10:30|||||||||2
1624353070000|2021-06-22 09:11:10|||||||||8
1624353080000|2021-06-22 09:11:20|41797.6|41777.6|41810.1|41790.1|41810.1|41790.1|41797.6|41777.6|9
1624353090000|2021-06-22 09:11:30|41812.6|41792.6|41817.8|41797.8|41817.8|41797.8|41812.6|41792.6|5
1624353100000|2021-06-22 09:11:40|41817.6|41797.6|41815.3|41795.3|41817.6|41797.6|41812.8|41792.8|5
1624353110000|2021-06-22 09:11:50|41817.6|41797.6|41817.6|41797.6|41819.9|41799.9|41817.4|41797.4|1
1624353120000|2021-06-22 09:12:00|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|41814.9|41794.9|6
1624353130000|2021-06-22 09:12:10|41827.4|41807.4|41832.1|41812.1|41832.1|41812.1|41827.4|41807.4|3
1624353140000|2021-06-22 09:12:20|41827.6|41807.6|41830.1|41810.1|41830.1|41810.1|41827.4|41807.4|5
1624353150000|2021-06-22 09:12:30|41830.3|41810.3|41842.8|41822.8|41842.8|41822.8|41830.3|41810.3|6
1624353160000|2021-06-22 09:12:40|41842.6|41822.6|41854.9|41834.9|41857.4|41837.4|41842.6|41822.6|11
1624353170000|2021-06-22 09:12:50|41855.1|41835.1|41857.6|41837.6|41857.6|41837.6|41854.9|41834.9|2
1624353180000|2021-06-22 09:13:00|41857.4|41837.4|41842.8|41822.8|41857.4|41837.4|41840.1|41820.1|16
1624353190000|2021-06-22 09:13:10|41845.1|41825.1|41850.1|41830.1|41850.1|41830.1|41845.1|41825.1|7
1624353200000|2021-06-22 09:13:20|41864.9|41844.9|41869.9|41849.9|41869.9|41849.9|41864.9|41844.9|15
1624353210000|2021-06-22 09:13:30|41867.6|41847.6|41867.4|41847.4|41872.4|41852.4|41867.4|41847.4|12
1624353220000|2021-06-22 09:13:40|41867.1|41847.1|41852.1|41832.1|41867.1|41847.1|41852.1|41832.1|7
1624353230000|2021-06-22 09:13:50|41857.1|41837.1|41862.6|41842.6|41864.9|41844.9|41856.9|41836.9|14
1624353240000|2021-06-22 09:14:00|41862.4|41842.4|41857.8|41837.8|41862.4|41842.4|41857.8|41837.8|1
1624353250000|2021-06-22 09:14:10|41853.2|41833.2|41857.8|41837.8|41857.8|41837.8|41853.2|41833.2|0
1624353260000|2021-06-22 09:14:20|41853.2|41833.2|41852.6|41832.6|41853.2|41833.2|41847.4|41827.4|12
1624353270000|2021-06-22 09:14:30|41854.9|41834.9|41843|41823|41857.4|41837.4|41843|41823|5
1624353280000|2021-06-22 09:14:40|41845.3|41825.3|41843|41823|41847.6|41827.6|41843|41823|0
1624353290000|2021-06-22 09:14:50|41847.6|41827.6|41857.6|41837.6|41857.6|41837.6|41847.6|41827.6|9
1624353300000|2021-06-22 09:15:00|41862.1|41842.1|41862.4|41842.4|41862.6|41842.6|41862.1|41842.1|5
1624353310000|2021-06-22 09:15:10|41862.1|41842.1|41852.4|41832.4|41862.1|41842.1|41852.4|41832.4|7
1624353320000|2021-06-22 09:15:20|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|1
1624353330000|2021-06-22 09:15:30|41847.4|41827.4|41837.4|41817.4|41847.4|41827.4|41837.4|41817.4|25
1624353340000|2021-06-22 09:15:40|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|5
1624353350000|2021-06-22 09:15:50|41834.6|41814.6|41836.9|41816.9|41836.9|41816.9|41832.4|41812.4|2
1624353360000|2021-06-22 09:16:00|41832.4|41812.4|41832.1|41812.1|41837.1|41817.1|41829.9|41809.9|3
1624353370000|2021-06-22 09:16:10|41827.6|41807.6|41826.9|41806.9|41827.6|41807.6|41826.9|41806.9|4
1624353380000|2021-06-22 09:16:20|41824.6|41804.6|41822.1|41802.1|41824.6|41804.6|41819.9|41799.9|2
1624353390000|2021-06-22 09:16:30|41821.9|41801.9|41817.4|41797.4|41821.9|41801.9|41817.1|41797.1|16
1624353400000|2021-06-22 09:16:40|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|3
1624353410000|2021-06-22 09:16:50|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|0
1624353420000|2021-06-22 09:17:00|41812.8|41792.8|41814.6|41794.6|41814.6|41794.6|41811.9|41791.9|8
1624353430000|2021-06-22 09:17:10|41814.4|41794.4|41816.9|41796.9|41817.1|41797.1|41814.4|41794.4|3
1624353440000|2021-06-22 09:17:20|41817.4|41797.4|41817.4|41797.4|41819.6|41799.6|41816.9|41796.9|2
1624353450000|2021-06-22 09:17:30|41817.1|41797.1|41812.1|41792.1|41817.1|41797.1|41812.1|41792.1|1
1624353460000|2021-06-22 09:17:40|41809.6|41789.6|41812.4|41792.4|41812.4|41792.4|41807.1|41787.1|8
1624353470000|2021-06-22 09:17:50|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|3
1624353480000|2021-06-22 09:18:00|41812.4|41792.4|41807.4|41787.4|41812.4|41792.4|41807.4|41787.4|6
1624353490000|2021-06-22 09:18:10|41807.1|41787.1|41812.1|41792.1|41812.1|41792.1|41806.9|41786.9|10
1624353500000|2021-06-22 09:18:20|41816.7|41796.7|41819.4|41799.4|41819.4|41799.4|41814.4|41794.4|6
1624353510000|2021-06-22 09:18:30|41817.1|41797.1|41824.4|41804.4|41824.4|41804.4|41817.1|41797.1|3
1624353520000|2021-06-22 09:18:40|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|4
1624353530000|2021-06-22 09:18:50|41822.1|41802.1|41821.9|41801.9|41822.1|41802.1|41821.9|41801.9|6
1624353540000|2021-06-22 09:19:00|41824.6|41804.6|41826.9|41806.9|41826.9|41806.9|41824.6|41804.6|2
1624353550000|2021-06-22 09:19:10|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|6
1624353560000|2021-06-22 09:19:20|41819.6|41799.6|41817.4|41797.4|41819.6|41799.6|41817.4|41797.4|0
1624353570000|2021-06-22 09:19:30|41812.1|41792.1|41811.9|41791.9|41812.1|41792.1|41811.9|41791.9|7
1624353580000|2021-06-22 09:19:40|41809.6|41789.6|41811.9|41791.9|41811.9|41791.9|41809.6|41789.6|0
1624353590000|2021-06-22 09:19:50|41812.1|41792.1|41811.9|41791.9|41812.1|41792.1|41809.4|41789.4|11
1624353600000|2021-06-22 09:20:00|41812.1|41792.1|41811.9|41791.9|41812.1|41792.1|41809.4|41789.4|6
1624353610000|2021-06-22 09:20:10|41812.1|41792.1|41816.7|41796.7|41816.7|41796.7|41812.1|41792.1|9
1624353620000|2021-06-22 09:20:20|41814.4|41794.4|41816.9|41796.9|41819.2|41799.2|41814.4|41794.4|2
1624353630000|2021-06-22 09:20:30|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41816.9|41796.9|0
1624353640000|2021-06-22 09:20:40|41816.9|41796.9|41824.4|41804.4|41824.4|41804.4|41816.9|41796.9|3
1624353650000|2021-06-22 09:20:50|41827.1|41807.1|41831.9|41811.9|41831.9|41811.9|41826.9|41806.9|18
1624353660000|2021-06-22 09:21:00|41827.1|41807.1|41829.4|41809.4|41832.1|41812.1|41826.9|41806.9|17
1624353670000|2021-06-22 09:21:10|41827.1|41807.1|41819.4|41799.4|41827.1|41807.1|41819.4|41799.4|6
1624353680000|2021-06-22 09:21:20|41814.4|41794.4|41809.4|41789.4|41814.4|41794.4|41809.4|41789.4|5
1624353690000|2021-06-22 09:21:30|41807.1|41787.1|41804.6|41784.6|41807.1|41787.1|41804.4|41784.4|6
1624353700000|2021-06-22 09:21:40|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|5
1624353710000|2021-06-22 09:21:50|41807.1|41787.1|41824.4|41804.4|41824.4|41804.4|41807.1|41787.1|9
1624353720000|2021-06-22 09:22:00|||||||||9
1624353730000|2021-06-22 09:22:10|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|11
1624353740000|2021-06-22 09:22:20|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|4
1624353750000|2021-06-22 09:22:30|41819.6|41799.6|41819.2|41799.2|41819.6|41799.6|41819.2|41799.2|5
1624353760000|2021-06-22 09:22:40|41819.4|41799.4|41824.4|41804.4|41824.4|41804.4|41819.4|41799.4|3
1624353780000|2021-06-22 09:23:00|||||||||2
1624353800000|2021-06-22 09:23:20|41821.7|41801.7|41819.4|41799.4|41821.7|41801.7|41819.4|41799.4|1
1624353810000|2021-06-22 09:23:30|41819.2|41799.2|41811.9|41791.9|41819.2|41799.2|41806.9|41786.9|3
1624353820000|2021-06-22 09:23:40|41812.1|41792.1|41811.9|41791.9|41812.1|41792.1|41811.9|41791.9|3
1624353830000|2021-06-22 09:23:50|41812.1|41792.1|41811.9|41791.9|41812.1|41792.1|41811.9|41791.9|0
1624353840000|2021-06-22 09:24:00|41809.6|41789.6|41811.9|41791.9|41811.9|41791.9|41809.6|41789.6|0
1624353850000|2021-06-22 09:24:10|41809.4|41789.4|41811.9|41791.9|41812.1|41792.1|41809.4|41789.4|11
1624353860000|2021-06-22 09:24:20|41811.7|41791.7|41809.4|41789.4|41811.7|41791.7|41809.4|41789.4|0
1624353870000|2021-06-22 09:24:30|41809.6|41789.6|41819.4|41799.4|41821.9|41801.9|41809.6|41789.6|11
1624353890000|2021-06-22 09:24:50|||||||||2
1624353900000|2021-06-22 09:25:00|||||||||7
1624353910000|2021-06-22 09:25:10|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|10
1624353920000|2021-06-22 09:25:20|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41817.1|41797.1|2
1624353930000|2021-06-22 09:25:30|41821.7|41801.7|41824.4|41804.4|41824.4|41804.4|41821.7|41801.7|5
1624353940000|2021-06-22 09:25:40|||||||||3
1624353950000|2021-06-22 09:25:50|41824.6|41804.6|41826.9|41806.9|41826.9|41806.9|41824.4|41804.4|2
1624353960000|2021-06-22 09:26:00|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|6
1624353980000|2021-06-22 09:26:20|41821.9|41801.9|41816.9|41796.9|41821.9|41801.9|41816.9|41796.9|11
1624353990000|2021-06-22 09:26:30|41826.9|41806.9|41827.1|41807.1|41827.1|41807.1|41826.9|41806.9|5
1624354000000|2021-06-22 09:26:40|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|0
1624354010000|2021-06-22 09:26:50|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41829.4|41809.4|1
1624354020000|2021-06-22 09:27:00|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|1
1624354030000|2021-06-22 09:27:10|41831.9|41811.9|41829.4|41809.4|41831.9|41811.9|41829.4|41809.4|5
1624354040000|2021-06-22 09:27:20|41827.1|41807.1|41824.4|41804.4|41827.1|41807.1|41824.4|41804.4|2
1624354050000|2021-06-22 09:27:30|41822.1|41802.1|41821.9|41801.9|41822.1|41802.1|41821.9|41801.9|4
1624354060000|2021-06-22 09:27:40|41824.4|41804.4|41821.9|41801.9|41824.4|41804.4|41821.9|41801.9|2
1624354070000|2021-06-22 09:27:50|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|2
1624354080000|2021-06-22 09:28:00|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|0
1624354090000|2021-06-22 09:28:10|41822.1|41802.1|41824.4|41804.4|41824.4|41804.4|41819.4|41799.4|10
1624354100000|2021-06-22 09:28:20|41831.9|41811.9|41831.9|41811.9|41836.9|41816.9|41831.9|41811.9|2
1624354110000|2021-06-22 09:28:30|41832.1|41812.1|41824.6|41804.6|41836.9|41816.9|41822.4|41802.4|13
1624354130000|2021-06-22 09:28:50|41822.4|41802.4|41822.1|41802.1|41824.6|41804.6|41822.1|41802.1|3
1624354140000|2021-06-22 09:29:00|41824.4|41804.4|41831.9|41811.9|41831.9|41811.9|41824.4|41804.4|1
1624354150000|2021-06-22 09:29:10|41834.2|41814.2|41839.2|41819.2|41839.2|41819.2|41834.2|41814.2|1
1624354160000|2021-06-22 09:29:20|41836.9|41816.9|41841.9|41821.9|41841.9|41821.9|41836.9|41816.9|1
1624354170000|2021-06-22 09:29:30|41842.1|41822.1|41841.9|41821.9|41842.1|41822.1|41841.9|41821.9|5
1624354180000|2021-06-22 09:29:40|||||||||1
1624354190000|2021-06-22 09:29:50|41842.1|41822.1|41841.9|41821.9|41842.1|41822.1|41837.1|41817.1|8
1624354200000|2021-06-22 09:30:00|41839.4|41819.4|41836.9|41816.9|41839.4|41819.4|41836.5|41816.5|8
1624354210000|2021-06-22 09:30:10|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|2
1624354220000|2021-06-22 09:30:20|41839.6|41819.6|41846.7|41826.7|41846.7|41826.7|41839.6|41819.6|6
1624354230000|2021-06-22 09:30:30|41842.1|41822.1|41836.7|41816.7|41842.1|41822.1|41831.9|41811.9|11
1624354240000|2021-06-22 09:30:40|41834.4|41814.4|41836.7|41816.7|41836.7|41816.7|41831.7|41811.7|6
1624354250000|2021-06-22 09:30:50|41836.9|41816.9|41836.7|41816.7|41836.9|41816.9|41836.7|41816.7|4
1624354260000|2021-06-22 09:31:00|41834.4|41814.4|41841.5|41821.5|41841.5|41821.5|41834.2|41814.2|24
1624354270000|2021-06-22 09:31:10|41839.2|41819.2|41831.9|41811.9|41839.2|41819.2|41829.6|41809.6|5
1624354280000|2021-06-22 09:31:20|41827.4|41807.4|41834|41814|41834|41814|41827.1|41807.1|2
1624354290000|2021-06-22 09:31:30|41836.3|41816.3|41831.5|41811.5|41836.3|41816.3|41831.5|41811.5|4
1624354300000|2021-06-22 09:31:40|41826.9|41806.9|41826.5|41806.5|41826.9|41806.9|41822.4|41802.4|6
1624354310000|2021-06-22 09:31:50|41824.2|41804.2|41829|41809|41831.3|41811.3|41821.9|41801.9|5
1624354320000|2021-06-22 09:32:00|41831.5|41811.5|41826.7|41806.7|41834|41814|41826.7|41806.7|17
1624354330000|2021-06-22 09:32:10|41821.9|41801.9|41819.4|41799.4|41826.5|41806.5|41819.4|41799.4|16
1624354340000|2021-06-22 09:32:20|41821.7|41801.7|41821.9|41801.9|41824.2|41804.2|41821.7|41801.7|3
1624354350000|2021-06-22 09:32:30|41821.7|41801.7|41821.9|41801.9|41821.9|41801.9|41819.4|41799.4|3
1624354360000|2021-06-22 09:32:40|41819.4|41799.4|41821.5|41801.5|41821.7|41801.7|41816.9|41796.9|5
1624354370000|2021-06-22 09:32:50|41816.7|41796.7|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|6
1624354380000|2021-06-22 09:33:00|41814.2|41794.2|41811.5|41791.5|41814.2|41794.2|41811.5|41791.5|10
1624354390000|2021-06-22 09:33:10|41814|41794|41821.3|41801.3|41821.3|41801.3|41814|41794|13
1624354400000|2021-06-22 09:33:20|41823.8|41803.8|41828.8|41808.8|41828.8|41808.8|41823.8|41803.8|1
1624354410000|2021-06-22 09:33:30|41831|41811|41819.4|41799.4|41831.3|41811.3|41819.4|41799.4|2
1624354420000|2021-06-22 09:33:40|41819.2|41799.2|41819|41799|41819.2|41799.2|41814|41794|3
1624354430000|2021-06-22 09:33:50|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|2
1624354440000|2021-06-22 09:34:00|41816.3|41796.3|41814|41794|41816.5|41796.5|41814|41794|2
1624354450000|2021-06-22 09:34:10|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|5
1624354470000|2021-06-22 09:34:30|41816.5|41796.5|41819|41799|41819|41799|41816.5|41796.5|7
1624354480000|2021-06-22 09:34:40|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|2
1624354490000|2021-06-22 09:34:50|41811.7|41791.7|41826.5|41806.5|41826.5|41806.5|41811.5|41791.5|7
1624354500000|2021-06-22 09:35:00|41829|41809|41824|41804|41829|41809|41824|41804|20
1624354510000|2021-06-22 09:35:10|41821.7|41801.7|41824|41804|41824|41804|41821.7|41801.7|5
1624354520000|2021-06-22 09:35:20|41821.5|41801.5|41803.8|41783.8|41821.5|41801.5|41803.8|41783.8|69
1624354530000|2021-06-22 09:35:30|41801.5|41781.5|41791.5|41771.5|41801.5|41781.5|41791.5|41771.5|11
1624354540000|2021-06-22 09:35:40|41793.8|41773.8|41786|41766|41793.8|41773.8|41786|41766|4
1624354550000|2021-06-22 09:35:50|41783.8|41763.8|41783.8|41763.8|41786|41766|41783.8|41763.8|4
1624354560000|2021-06-22 09:36:00|41781.5|41761.5|41766.3|41746.3|41786|41766|41761.3|41741.3|42
1624354570000|2021-06-22 09:36:10|41768.8|41748.8|41775.6|41755.6|41775.6|41755.6|41766.5|41746.5|14
1624354580000|2021-06-22 09:36:20|41771|41751|41786|41766|41786|41766|41771|41751|5
1624354590000|2021-06-22 09:36:30|41783.8|41763.8|41766.7|41746.7|41783.8|41763.8|41766.7|41746.7|4
1624354600000|2021-06-22 09:36:40|41771.3|41751.3|41763.5|41743.5|41771.3|41751.3|41763.5|41743.5|15
1624354610000|2021-06-22 09:36:50|41763.3|41743.3|41756.5|41736.5|41763.3|41743.3|41756.3|41736.3|9
1624354620000|2021-06-22 09:37:00|41761.3|41741.3|41766|41746|41770.8|41750.8|41756.5|41736.5|14
1624354630000|2021-06-22 09:37:10|41766.3|41746.3|41771.3|41751.3|41771.3|41751.3|41766.3|41746.3|5
1624354640000|2021-06-22 09:37:20|41766|41746|41766|41746|41766|41746|41761|41741|3
1624354650000|2021-06-22 09:37:30|41761|41741|41761|41741|41766|41746|41761|41741|1
1624354660000|2021-06-22 09:37:40|41758.8|41738.8|41758.5|41738.5|41763.5|41743.5|41758.5|41738.5|4
1624354670000|2021-06-22 09:37:50|41758.8|41738.8|41756.3|41736.3|41758.8|41738.8|41756|41736|3
1624354680000|2021-06-22 09:38:00|41756|41736|41746.3|41726.3|41756|41736|41746.3|41726.3|12
1624354690000|2021-06-22 09:38:10|41751|41731|41748.8|41728.8|41751|41731|41748.3|41728.3|13
1624354700000|2021-06-22 09:38:20|41753.8|41733.8|41751|41731|41754|41734|41751|41731|4
1624354710000|2021-06-22 09:38:30|41751.3|41731.3|41751|41731|41753.5|41733.5|41751|41731|2
1624354720000|2021-06-22 09:38:40|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|41753.8|41733.8|0
1624354730000|2021-06-22 09:38:50|41753.5|41733.5|41751.3|41731.3|41753.5|41733.5|41751|41731|8
1624354740000|2021-06-22 09:39:00|41751|41731|41751|41731|41753.5|41733.5|41748.5|41728.5|9
1624354750000|2021-06-22 09:39:10|41750.8|41730.8|41746|41726|41751|41731|41746|41726|6
1624354760000|2021-06-22 09:39:20|41743.8|41723.8|41748.8|41728.8|41748.8|41728.8|41743.8|41723.8|13
1624354770000|2021-06-22 09:39:30|41749|41729|41746|41726|41749|41729|41745.8|41725.8|7
1624354780000|2021-06-22 09:39:40|41741.3|41721.3|41751|41731|41751|41731|41741.3|41721.3|5
1624354790000|2021-06-22 09:39:50|41751.5|41731.5|41748.3|41728.3|41756|41736|41745.8|41725.8|8
1624354800000|2021-06-22 09:40:00|41748.1|41728.1|41746|41726|41748.1|41728.1|41743.5|41723.5|9
1624354810000|2021-06-22 09:40:10|41748.3|41728.3|41758.8|41738.8|41764.9|41744.9|41746|41726|33
1624354820000|2021-06-22 09:40:20|41756.3|41736.3|41746.3|41726.3|41758.5|41738.5|41746.3|41726.3|2
1624354830000|2021-06-22 09:40:30|41746|41726|41748.5|41728.5|41748.5|41728.5|41746|41726|9
1624354840000|2021-06-22 09:40:40|41748.8|41728.8|41748.5|41728.5|41751|41731|41748.5|41728.5|3
1624354850000|2021-06-22 09:40:50|41746.3|41726.3|41746|41726|41746.3|41726.3|41746|41726|5
1624354860000|2021-06-22 09:41:00|||||||||1
1624354870000|2021-06-22 09:41:10|41745.8|41725.8|41746|41726|41746|41726|41745.8|41725.8|3
1624354880000|2021-06-22 09:41:20|41743.5|41723.5|41736|41716|41743.5|41723.5|41736|41716|16
1624354890000|2021-06-22 09:41:30|41736.3|41716.3|41741|41721|41741|41721|41736|41716|5
1624354900000|2021-06-22 09:41:40|41743.3|41723.3|41738.8|41718.8|41743.3|41723.3|41736|41716|9
1624354910000|2021-06-22 09:41:50|41741.3|41721.3|41743.8|41723.8|41743.8|41723.8|41741|41721|5
1624354920000|2021-06-22 09:42:00|41746|41726|41741.3|41721.3|41746|41726|41741.3|41721.3|2
1624354930000|2021-06-22 09:42:10|41743.5|41723.5|41746|41726|41746|41726|41743.5|41723.5|4
1624354940000|2021-06-22 09:42:20|||||||||7
1624354950000|2021-06-22 09:42:30|41741.5|41721.5|41751.3|41731.3|41751.3|41731.3|41741.5|41721.5|11
1624354960000|2021-06-22 09:42:40|41753.5|41733.5|41758.5|41738.5|41758.5|41738.5|41753.5|41733.5|4
1624354970000|2021-06-22 09:42:50|41756.3|41736.3|41751.5|41731.5|41756.3|41736.3|41749.2|41729.2|6
1624354980000|2021-06-22 09:43:00|41751.3|41731.3|41746|41726|41751.3|41731.3|41746|41726|6
1624354990000|2021-06-22 09:43:10|41746.3|41726.3|41751|41731|41751|41731|41746.3|41726.3|1
1624355000000|2021-06-22 09:43:20|41753.3|41733.3|41753.5|41733.5|41753.5|41733.5|41751|41731|2
1624355010000|2021-06-22 09:43:30|41751|41731|41751|41731|41756|41736|41751|41731|0
1624355020000|2021-06-22 09:43:40|||||||||5
1624355030000|2021-06-22 09:43:50|41746.3|41726.3|41751.3|41731.3|41751.3|41731.3|41746.3|41726.3|4
1624355040000|2021-06-22 09:44:00|41751|41731|41746.3|41726.3|41751.3|41731.3|41746.3|41726.3|8
1624355050000|2021-06-22 09:44:10|41745.6|41725.6|41743.8|41723.8|41745.6|41725.6|41738.8|41718.8|4
1624355060000|2021-06-22 09:44:20|41746|41726|41733.8|41713.8|41746|41726|41733.8|41713.8|16
1624355070000|2021-06-22 09:44:30|41731.5|41711.5|41734|41714|41734|41714|41731.3|41711.3|2
1624355080000|2021-06-22 09:44:40|41736.3|41716.3|41736.3|41716.3|41736.3|41716.3|41734|41714|0
1624355090000|2021-06-22 09:44:50|41734|41714|41736.3|41716.3|41739|41719|41734|41714|3
1624355100000|2021-06-22 09:45:00|41734|41714|41736.3|41716.3|41736.3|41716.3|41731.5|41711.5|4
1624355110000|2021-06-22 09:45:10|41738.5|41718.5|41738.8|41718.8|41738.8|41718.8|41738.5|41718.5|2
1624355120000|2021-06-22 09:45:20|41738.5|41718.5|41746.3|41726.3|41746.3|41726.3|41736.3|41716.3|43
1624355130000|2021-06-22 09:45:30|41746.5|41726.5|41746.5|41726.5|41749|41729|41744.2|41724.2|9
1624355140000|2021-06-22 09:45:40|41741.9|41721.9|41744.2|41724.2|41744.2|41724.2|41741.9|41721.9|8
1624355150000|2021-06-22 09:45:50|41746.7|41726.7|41746.7|41726.7|41749.4|41729.4|41741.9|41721.9|5
1624355160000|2021-06-22 09:46:00|41746.5|41726.5|41741.7|41721.7|41746.5|41726.5|41741.7|41721.7|1
1624355180000|2021-06-22 09:46:20|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|3
1624355190000|2021-06-22 09:46:30|41739.2|41719.2|41741.5|41721.5|41741.5|41721.5|41739.2|41719.2|6
1624355200000|2021-06-22 09:46:40|41739.2|41719.2|41736.7|41716.7|41739.2|41719.2|41736.7|41716.7|0
1624355210000|2021-06-22 09:46:50|41736.5|41716.5|41736.7|41716.7|41741.5|41721.5|41736.5|41716.5|10
1624355220000|2021-06-22 09:47:00|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|0
1624355230000|2021-06-22 09:47:10|41739|41719|41741.5|41721.5|41741.5|41721.5|41736.7|41716.7|1
1624355240000|2021-06-22 09:47:20|41741.3|41721.3|41736.7|41716.7|41741.3|41721.3|41736.7|41716.7|0
1624355250000|2021-06-22 09:47:30|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|3
1624355260000|2021-06-22 09:47:40|41736.7|41716.7|41739|41719|41739|41719|41736.7|41716.7|7
1624355270000|2021-06-22 09:47:50|41736.7|41716.7|41741.5|41721.5|41741.5|41721.5|41736.7|41716.7|2
1624355280000|2021-06-22 09:48:00|41741.7|41721.7|41749.2|41729.2|41749.2|41729.2|41741.7|41721.7|7
1624355290000|2021-06-22 09:48:10|41751.5|41731.5|41751.7|41731.7|41751.7|41731.7|41751.5|41731.5|0
1624355300000|2021-06-22 09:48:20|41754.2|41734.2|41754.4|41734.4|41756.7|41736.7|41754.2|41734.2|5
1624355310000|2021-06-22 09:48:30|41756.7|41736.7|41761.7|41741.7|41761.7|41741.7|41756.7|41736.7|1
1624355320000|2021-06-22 09:48:40|41759.2|41739.2|41761.7|41741.7|41761.7|41741.7|41756.9|41736.9|1
1624355330000|2021-06-22 09:48:50|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|1
1624355340000|2021-06-22 09:49:00|41764|41744|41761.7|41741.7|41764|41744|41761.5|41741.5|1
1624355350000|2021-06-22 09:49:10|41761.5|41741.5|41761.9|41741.9|41766.5|41746.5|41761.5|41741.5|0
1624355360000|2021-06-22 09:49:20|41766.5|41746.5|41766.7|41746.7|41766.7|41746.7|41766.5|41746.5|1
1624355370000|2021-06-22 09:49:30|41769|41749|41769|41749|41769.2|41749.2|41766.7|41746.7|1
1624355380000|2021-06-22 09:49:40|41771.3|41751.3|41771.7|41751.7|41771.7|41751.7|41766.7|41746.7|2
1624355390000|2021-06-22 09:49:50|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|25
1624355400000|2021-06-22 09:50:00|41771.7|41751.7|41771.5|41751.5|41771.7|41751.7|41771.5|41751.5|0
1624355410000|2021-06-22 09:50:10|41771.7|41751.7|41771.5|41751.5|41771.7|41751.7|41771.5|41751.5|0
1624355420000|2021-06-22 09:50:20|41771.7|41751.7|41774|41754|41774|41754|41771.7|41751.7|2
1624355430000|2021-06-22 09:50:30|41776.5|41756.5|41781.7|41761.7|41786.3|41766.3|41776.5|41756.5|7
1624355440000|2021-06-22 09:50:40|41781.9|41761.9|41786.9|41766.9|41786.9|41766.9|41781.7|41761.7|3
1624355450000|2021-06-22 09:50:50|41789.2|41769.2|41791.5|41771.5|41791.5|41771.5|41786.7|41766.7|3
1624355460000|2021-06-22 09:51:00|41791.7|41771.7|41796.5|41776.5|41796.5|41776.5|41791.7|41771.7|27
1624355470000|2021-06-22 09:51:10|41796.7|41776.7|41799.4|41779.4|41799.4|41779.4|41796.7|41776.7|10
1624355480000|2021-06-22 09:51:20|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.5|41776.5|3
1624355490000|2021-06-22 09:51:30|41796.9|41776.9|41791.9|41771.9|41799.2|41779.2|41791.9|41771.9|23
1624355500000|2021-06-22 09:51:40|41791.7|41771.7|41786.9|41766.9|41791.7|41771.7|41786.9|41766.9|3
1624355510000|2021-06-22 09:51:50|41787.1|41767.1|41786.9|41766.9|41787.1|41767.1|41781.9|41761.9|14
1624355520000|2021-06-22 09:52:00|41786.7|41766.7|41781.7|41761.7|41786.7|41766.7|41781.7|41761.7|4
1624355530000|2021-06-22 09:52:10|41779.4|41759.4|41776.9|41756.9|41781.7|41761.7|41776.9|41756.9|3
1624355540000|2021-06-22 09:52:20|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|4
1624355550000|2021-06-22 09:52:30|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|0
1624355560000|2021-06-22 09:52:40|41771.9|41751.9|41771.7|41751.7|41771.9|41751.9|41771.7|41751.7|0
1624355570000|2021-06-22 09:52:50|41771.9|41751.9|41771.9|41751.9|41774.2|41754.2|41771.9|41751.9|0
1624355580000|2021-06-22 09:53:00|41774.2|41754.2|41771.7|41751.7|41774.4|41754.4|41771.7|41751.7|0
1624355590000|2021-06-22 09:53:10|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|0
1624355600000|2021-06-22 09:53:20|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|0
1624355610000|2021-06-22 09:53:30|41769.4|41749.4|41764.6|41744.6|41769.4|41749.4|41764.6|41744.6|2
1624355620000|2021-06-22 09:53:40|41764.4|41744.4|41761.9|41741.9|41764.4|41744.4|41761.9|41741.9|2
1624355630000|2021-06-22 09:53:50|41761.7|41741.7|41761.9|41741.9|41761.9|41741.9|41761.7|41741.7|0
1624355640000|2021-06-22 09:54:00|41764.4|41744.4|41764.4|41744.4|41764.4|41744.4|41764.4|41744.4|1
1624355650000|2021-06-22 09:54:10|41766.7|41746.7|41766.7|41746.7|41769|41749|41766.7|41746.7|5
1624355670000|2021-06-22 09:54:30|||||||||3
1624355680000|2021-06-22 09:54:40|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.7|41741.7|1
1624355710000|2021-06-22 09:55:10|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|2
1624355720000|2021-06-22 09:55:20|41762.4|41742.4|41769.2|41749.2|41771.5|41751.5|41762.4|41742.4|0
1624355730000|2021-06-22 09:55:30|41771.5|41751.5|41769.2|41749.2|41771.5|41751.5|41769.2|41749.2|0
1624355740000|2021-06-22 09:55:40|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|41769.2|41749.2|0
1624355750000|2021-06-22 09:55:50|41769.2|41749.2|41769.4|41749.4|41771.9|41751.9|41766.9|41746.9|0
1624355760000|2021-06-22 09:56:00|41769.2|41749.2|41764.4|41744.4|41769.2|41749.2|41762.1|41742.1|2
1624355770000|2021-06-22 09:56:10|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|0
1624355780000|2021-06-22 09:56:20|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41769.2|41749.2|1
1624355790000|2021-06-22 09:56:30|41776.5|41756.5|41779.2|41759.2|41781.5|41761.5|41776.5|41756.5|4
1624355800000|2021-06-22 09:56:40|41781.5|41761.5|41779.2|41759.2|41781.5|41761.5|41779.2|41759.2|1
1624355810000|2021-06-22 09:56:50|41779|41759|41784|41764|41784|41764|41779|41759|5
1624355820000|2021-06-22 09:57:00|41784.2|41764.2|41786.5|41766.5|41786.5|41766.5|41784.2|41764.2|1
1624355830000|2021-06-22 09:57:10|41786.3|41766.3|41781.5|41761.5|41786.3|41766.3|41781.5|41761.5|0
1624355840000|2021-06-22 09:57:20|41779.2|41759.2|41779.2|41759.2|41779.2|41759.2|41779.2|41759.2|0
1624355850000|2021-06-22 09:57:30|41776.9|41756.9|41776.7|41756.7|41776.9|41756.9|41774.2|41754.2|4
1624355870000|2021-06-22 09:57:50|||||||||2
1624355880000|2021-06-22 09:58:00|41776.9|41756.9|41779.2|41759.2|41779.2|41759.2|41776.9|41756.9|1
1624355900000|2021-06-22 09:58:20|41776.7|41756.7|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|1
1624355910000|2021-06-22 09:58:30|41779|41759|41781.5|41761.5|41781.5|41761.5|41776.7|41756.7|0
1624355920000|2021-06-22 09:58:40|41781.7|41761.7|41781.7|41761.7|41784|41764|41781.7|41761.7|10
1624355930000|2021-06-22 09:58:50|41779|41759|41779|41759|41781.7|41761.7|41779|41759|4
1624355940000|2021-06-22 09:59:00|41781.5|41761.5|41776.7|41756.7|41781.5|41761.5|41776.7|41756.7|6
1624355950000|2021-06-22 09:59:10|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|0
1624355960000|2021-06-22 09:59:20|41774.2|41754.2|41766.7|41746.7|41774.2|41754.2|41766.7|41746.7|5
1624355970000|2021-06-22 09:59:30|41769|41749|41769|41749|41769|41749|41769|41749|0
1624355980000|2021-06-22 09:59:40|||||||||2
1624355990000|2021-06-22 09:59:50|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41769.2|41749.2|1
1624356000000|2021-06-22 10:00:00|41776.5|41756.5|41784|41764|41784|41764|41776.5|41756.5|6
1624356010000|2021-06-22 10:00:10|41791.9|41771.9|41796.5|41776.5|41796.5|41776.5|41791.9|41771.9|1
1624356020000|2021-06-22 10:00:20|41791.7|41771.7|41782.1|41762.1|41791.7|41771.7|41781.9|41761.9|3
1624356030000|2021-06-22 10:00:30|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|3
1624356040000|2021-06-22 10:00:40|41789.2|41769.2|41789.2|41769.2|41791.5|41771.5|41786.5|41766.5|0
1624356050000|2021-06-22 10:00:50|41786.5|41766.5|41786.5|41766.5|41786.5|41766.5|41781.9|41761.9|7
1624356060000|2021-06-22 10:01:00|41786.7|41766.7|41786.5|41766.5|41786.7|41766.7|41786.5|41766.5|1
1624356070000|2021-06-22 10:01:10|41786.7|41766.7|41789|41769|41789|41769|41786.7|41766.7|1
1624356080000|2021-06-22 10:01:20|41789.2|41769.2|41789|41769|41789.2|41769.2|41789|41769|3
1624356090000|2021-06-22 10:01:30|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|1
1624356100000|2021-06-22 10:01:40|||||||||1
1624356110000|2021-06-22 10:01:50|41781.9|41761.9|41781.5|41761.5|41781.9|41761.9|41781.5|41761.5|2
1624356120000|2021-06-22 10:02:00|41781.7|41761.7|41781.5|41761.5|41784.2|41764.2|41781.5|41761.5|2
1624356130000|2021-06-22 10:02:10|41781.3|41761.3|41776.5|41756.5|41781.3|41761.3|41776.5|41756.5|3
1624356140000|2021-06-22 10:02:20|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|7
1624356150000|2021-06-22 10:02:30|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|2
1624356170000|2021-06-22 10:02:50|41779|41759|41779|41759|41779|41759|41779|41759|0
1624356180000|2021-06-22 10:03:00|41779.2|41759.2|41781.5|41761.5|41781.5|41761.5|41779|41759|8
1624356200000|2021-06-22 10:03:20|41779|41759|41779|41759|41779|41759|41779|41759|1
1624356210000|2021-06-22 10:03:30|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|1
1624356230000|2021-06-22 10:03:50|41779|41759|41783.8|41763.8|41783.8|41763.8|41779|41759|2
1624356240000|2021-06-22 10:04:00|41784|41764|41789|41769|41789|41769|41784|41764|12
1624356260000|2021-06-22 10:04:20|41791.3|41771.3|41786.5|41766.5|41791.3|41771.3|41786.5|41766.5|25
1624356270000|2021-06-22 10:04:30|41781.7|41761.7|41791.7|41771.7|41791.7|41771.7|41781.7|41761.7|6
1624356280000|2021-06-22 10:04:40|41791.9|41771.9|41804.2|41784.2|41804.2|41784.2|41791.9|41771.9|4
1624356290000|2021-06-22 10:04:50|41809|41789|41809|41789|41809|41789|41809|41789|2
1624356300000|2021-06-22 10:05:00|41809.2|41789.2|41801.5|41781.5|41809.2|41789.2|41801.5|41781.5|5
1624356310000|2021-06-22 10:05:10|41796.9|41776.9|41791.9|41771.9|41796.9|41776.9|41791.9|41771.9|7
1624356320000|2021-06-22 10:05:20|41791.7|41771.7|41791.9|41771.9|41791.9|41771.9|41791.7|41771.7|0
1624356330000|2021-06-22 10:05:30|41794.2|41774.2|41801.5|41781.5|41801.5|41781.5|41791.9|41771.9|2
1624356340000|2021-06-22 10:05:40|41801.7|41781.7|41811.5|41791.5|41811.5|41791.5|41801.7|41781.7|1
1624356350000|2021-06-22 10:05:50|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|0
1624356360000|2021-06-22 10:06:00|41804.4|41784.4|41806.7|41786.7|41806.7|41786.7|41804.4|41784.4|3
1624356370000|2021-06-22 10:06:10|41806.5|41786.5|41806.5|41786.5|41809|41789|41806.5|41786.5|2
1624356380000|2021-06-22 10:06:20|41806.9|41786.9|41811.5|41791.5|41811.5|41791.5|41806.9|41786.9|2
1624356390000|2021-06-22 10:06:30|||||||||1
1624356400000|2021-06-22 10:06:40|41811.7|41791.7|41811.5|41791.5|41811.7|41791.7|41811.5|41791.5|1
1624356410000|2021-06-22 10:06:50|41809.2|41789.2|41806.7|41786.7|41809.2|41789.2|41806.7|41786.7|0
1624356420000|2021-06-22 10:07:00|41809|41789|41811.5|41791.5|41811.5|41791.5|41806.7|41786.7|4
1624356430000|2021-06-22 10:07:10|41811.7|41791.7|41814|41794|41814|41794|41811.7|41791.7|7
1624356440000|2021-06-22 10:07:20|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|9
1624356450000|2021-06-22 10:07:30|41816.7|41796.7|41819|41799|41819|41799|41816.7|41796.7|0
1624356460000|2021-06-22 10:07:40|41823.8|41803.8|41829.2|41809.2|41829.2|41809.2|41823.8|41803.8|8
1624356470000|2021-06-22 10:07:50|41831.5|41811.5|41836.3|41816.3|41836.5|41816.5|41831.5|41811.5|11
1624356480000|2021-06-22 10:08:00|41834|41814|41831.5|41811.5|41836.3|41816.3|41831.5|41811.5|2
1624356500000|2021-06-22 10:08:20|41833.8|41813.8|41831.5|41811.5|41833.8|41813.8|41831.5|41811.5|2
1624356510000|2021-06-22 10:08:30|41829|41809|41829|41809|41829|41809|41826.7|41806.7|0
1624356520000|2021-06-22 10:08:40|41826.7|41806.7|41826.7|41806.7|41831.5|41811.5|41826.7|41806.7|1
1624356530000|2021-06-22 10:08:50|41829|41809|41831.5|41811.5|41831.5|41811.5|41829|41809|1
1624356540000|2021-06-22 10:09:00|41831.7|41811.7|41834.2|41814.2|41834.2|41814.2|41831.7|41811.7|3
1624356550000|2021-06-22 10:09:10|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|0
1624356560000|2021-06-22 10:09:20|41834.2|41814.2|41836.5|41816.5|41836.5|41816.5|41834.2|41814.2|0
1624356570000|2021-06-22 10:09:30|41834.2|41814.2|41834|41814|41834.2|41814.2|41834|41814|10
1624356590000|2021-06-22 10:09:50|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|0
1624356600000|2021-06-22 10:10:00|41834|41814|41834|41814|41834.2|41814.2|41834|41814|5
1624356610000|2021-06-22 10:10:10|41834.2|41814.2|41836.5|41816.5|41836.5|41816.5|41834.2|41814.2|3
1624356630000|2021-06-22 10:10:30|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|0
1624356640000|2021-06-22 10:10:40|41841.5|41821.5|41844.4|41824.4|41846.7|41826.7|41841.5|41821.5|21
1624356650000|2021-06-22 10:10:50|41846.7|41826.7|41846.7|41826.7|41849.2|41829.2|41844.4|41824.4|2
1624356660000|2021-06-22 10:11:00|41846.3|41826.3|41844|41824|41846.3|41826.3|41844|41824|13
1624356670000|2021-06-22 10:11:10|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|2
1624356680000|2021-06-22 10:11:20|41846.5|41826.5|41846.5|41826.5|41846.7|41826.7|41844.4|41824.4|1
1624356690000|2021-06-22 10:11:30|41846.7|41826.7|41861.5|41841.5|41861.5|41841.5|41846.7|41826.7|10
1624356700000|2021-06-22 10:11:40|41859|41839|41854.2|41834.2|41859|41839|41854.2|41834.2|12
1624356710000|2021-06-22 10:11:50|41854|41834|41856.5|41836.5|41856.7|41836.7|41854|41834|8
1624356720000|2021-06-22 10:12:00|41856.3|41836.3|41851.7|41831.7|41856.3|41836.3|41851.7|41831.7|22
1624356730000|2021-06-22 10:12:10|41851.5|41831.5|41851.5|41831.5|41854|41834|41851.5|41831.5|2
1624356740000|2021-06-22 10:12:20|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|5
1624356750000|2021-06-22 10:12:30|41846.5|41826.5|41846.5|41826.5|41846.7|41826.7|41844.2|41824.2|5
1624356760000|2021-06-22 10:12:40|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41841.7|41821.7|0
1624356770000|2021-06-22 10:12:50|41844|41824|41839.2|41819.2|41846.5|41826.5|41839.2|41819.2|9
1624356780000|2021-06-22 10:13:00|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.5|41816.5|2
1624356790000|2021-06-22 10:13:10|41836.5|41816.5|41836.5|41816.5|41836.7|41816.7|41834.2|41814.2|1
1624356800000|2021-06-22 10:13:20|41834.2|41814.2|41836.7|41816.7|41836.7|41816.7|41834.2|41814.2|4
1624356810000|2021-06-22 10:13:30|41839.2|41819.2|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|0
1624356820000|2021-06-22 10:13:40|41841.9|41821.9|41851.5|41831.5|41851.5|41831.5|41841.9|41821.9|5
1624356830000|2021-06-22 10:13:50|||||||||8
1624356840000|2021-06-22 10:14:00|41856.9|41836.9|41864|41844|41866.5|41846.5|41856.9|41836.9|13
1624356850000|2021-06-22 10:14:10|41866.5|41846.5|41864|41844|41866.5|41846.5|41864|41844|0
1624356860000|2021-06-22 10:14:20|41866.3|41846.3|41866.5|41846.5|41866.7|41846.7|41866.3|41846.3|5
1624356870000|2021-06-22 10:14:30|41866.7|41846.7|41869|41849|41871.5|41851.5|41866.7|41846.7|4
1624356880000|2021-06-22 10:14:40|41871.5|41851.5|41869|41849|41871.5|41851.5|41869|41849|2
1624356890000|2021-06-22 10:14:50|41869.2|41849.2|41866.7|41846.7|41871.5|41851.5|41866.7|41846.7|0
1624356900000|2021-06-22 10:15:00|41866.5|41846.5|41861.7|41841.7|41866.5|41846.5|41861.7|41841.7|2
1624356910000|2021-06-22 10:15:10|41864|41844|41864|41844|41864|41844|41861.7|41841.7|0
1624356920000|2021-06-22 10:15:20|41866.5|41846.5|41866.5|41846.5|41868.8|41848.8|41866.5|41846.5|1
1624356930000|2021-06-22 10:15:30|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|3
1624356940000|2021-06-22 10:15:40|41864|41844|41859.2|41839.2|41864|41844|41859.2|41839.2|0
1624356950000|2021-06-22 10:15:50|41859.4|41839.4|41861.7|41841.7|41861.7|41841.7|41859.4|41839.4|1
1624356960000|2021-06-22 10:16:00|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|8
1624356970000|2021-06-22 10:16:10|41859|41839|41861.5|41841.5|41861.5|41841.5|41856.7|41836.7|4
1624356980000|2021-06-22 10:16:20|41864|41844|41866.5|41846.5|41866.5|41846.5|41864|41844|2
1624356990000|2021-06-22 10:16:30|41866.3|41846.3|41861.7|41841.7|41866.3|41846.3|41861.7|41841.7|0
1624357000000|2021-06-22 10:16:40|41864|41844|41874.2|41854.2|41874.2|41854.2|41864|41844|8
1624357010000|2021-06-22 10:16:50|41871.9|41851.9|41871.5|41851.5|41874|41854|41871.5|41851.5|6
1624357020000|2021-06-22 10:17:00|41869.2|41849.2|41886.3|41866.3|41889|41869|41869|41849|17
1624357030000|2021-06-22 10:17:10|41884|41864|41881.3|41861.3|41884|41864|41881.3|41861.3|6
1624357040000|2021-06-22 10:17:20|41881.1|41861.1|41876.1|41856.1|41881.1|41861.1|41876.1|41856.1|8
1624357050000|2021-06-22 10:17:30|41873.8|41853.8|41868.8|41848.8|41873.8|41853.8|41866.5|41846.5|1
1624357060000|2021-06-22 10:17:40|41873.6|41853.6|41871.1|41851.1|41873.6|41853.6|41871.1|41851.1|2
1624357070000|2021-06-22 10:17:50|41866.3|41846.3|41866.3|41846.3|41868.6|41848.6|41866.3|41846.3|1
1624357080000|2021-06-22 10:18:00|41861.5|41841.5|41851.3|41831.3|41861.5|41841.5|41851.3|41831.3|8
1624357090000|2021-06-22 10:18:10|41856.1|41836.1|41856.1|41836.1|41856.1|41836.1|41856.1|41836.1|1
1624357100000|2021-06-22 10:18:20|41853.8|41833.8|41848.8|41828.8|41853.8|41833.8|41848.8|41828.8|4
1624357110000|2021-06-22 10:18:30|41846.5|41826.5|41841.7|41821.7|41846.5|41826.5|41841.7|41821.7|4
1624357120000|2021-06-22 10:18:40|41846.3|41826.3|41836.3|41816.3|41846.3|41826.3|41836.3|41816.3|8
1624357130000|2021-06-22 10:18:50|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|1
1624357140000|2021-06-22 10:19:00|41835.8|41815.8|41828.8|41808.8|41835.8|41815.8|41828.6|41808.6|7
1624357150000|2021-06-22 10:19:10|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41828.6|41808.6|4
1624357160000|2021-06-22 10:19:20|41826.3|41806.3|41821.3|41801.3|41826.3|41806.3|41819|41799|7
1624357170000|2021-06-22 10:19:30|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|2
1624357180000|2021-06-22 10:19:40|41821.3|41801.3|41821.5|41801.5|41821.5|41801.5|41821.3|41801.3|2
1624357200000|2021-06-22 10:20:00|41821.3|41801.3|41821.5|41801.5|41821.5|41801.5|41821.3|41801.3|1
1624357210000|2021-06-22 10:20:10|41823.8|41803.8|41818.8|41798.8|41823.8|41803.8|41818.8|41798.8|2
1624357220000|2021-06-22 10:20:20|41816.5|41796.5|41816.5|41796.5|41821.1|41801.1|41816.5|41796.5|6
1624357230000|2021-06-22 10:20:30|41818.8|41798.8|41816.3|41796.3|41821.1|41801.1|41816.3|41796.3|1
1624357240000|2021-06-22 10:20:40|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|0
1624357250000|2021-06-22 10:20:50|41816.3|41796.3|41811.5|41791.5|41816.3|41796.3|41811.5|41791.5|7
1624357260000|2021-06-22 10:21:00|41811.3|41791.3|41814|41794|41814|41794|41811.3|41791.3|2
1624357270000|2021-06-22 10:21:10|41816.5|41796.5|41816.5|41796.5|41818.8|41798.8|41816.5|41796.5|3
1624357280000|2021-06-22 10:21:20|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|41816.3|41796.3|0
1624357300000|2021-06-22 10:21:40|41811.7|41791.7|41816.3|41796.3|41816.3|41796.3|41811.7|41791.7|0
1624357310000|2021-06-22 10:21:50|41816.1|41796.1|41811.5|41791.5|41816.1|41796.1|41811.5|41791.5|0
1624357320000|2021-06-22 10:22:00|41816.1|41796.1|41811.3|41791.3|41816.1|41796.1|41811.3|41791.3|0
1624357330000|2021-06-22 10:22:10|||||||||1
1624357340000|2021-06-22 10:22:20|41813.8|41793.8|41816.1|41796.1|41816.1|41796.1|41813.8|41793.8|10
1624357350000|2021-06-22 10:22:30|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|1
1624357360000|2021-06-22 10:22:40|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|0
1624357370000|2021-06-22 10:22:50|||||||||1
1624357390000|2021-06-22 10:23:10|41823.3|41803.3|41821.1|41801.1|41823.3|41803.3|41821.1|41801.1|0
1624357400000|2021-06-22 10:23:20|41823.3|41803.3|41821.1|41801.1|41823.3|41803.3|41818.8|41798.8|3
1624357410000|2021-06-22 10:23:30|41818.8|41798.8|41816.5|41796.5|41818.8|41798.8|41814|41794|98
1624357420000|2021-06-22 10:23:40|41816.7|41796.7|41816.5|41796.5|41819|41799|41816.5|41796.5|7
1624357430000|2021-06-22 10:23:50|41814.2|41794.2|41816.5|41796.5|41816.5|41796.5|41811.9|41791.9|2
1624357440000|2021-06-22 10:24:00|41814.2|41794.2|41816.7|41796.7|41816.7|41796.7|41811.9|41791.9|75
1624357450000|2021-06-22 10:24:10|41819|41799|41814.4|41794.4|41819|41799|41814.2|41794.2|18
1624357470000|2021-06-22 10:24:30|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|3
1624357480000|2021-06-22 10:24:40|41821.7|41801.7|41816.9|41796.9|41821.7|41801.7|41816.9|41796.9|7
1624357490000|2021-06-22 10:24:50|41814.4|41794.4|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|1
1624357500000|2021-06-22 10:25:00|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1624357510000|2021-06-22 10:25:10|41809.4|41789.4|41809.4|41789.4|41811.7|41791.7|41809.4|41789.4|0
1624357520000|2021-06-22 10:25:20|41811.7|41791.7|41806.9|41786.9|41811.7|41791.7|41806.9|41786.9|0
1624357530000|2021-06-22 10:25:30|41807.2|41787.2|41806.9|41786.9|41811.7|41791.7|41806.9|41786.9|2
1624357550000|2021-06-22 10:25:50|41806.7|41786.7|41797.2|41777.2|41806.7|41786.7|41794.7|41774.7|4
1624357560000|2021-06-22 10:26:00|||||||||1
1624357570000|2021-06-22 10:26:10|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|41797.2|41777.2|5
1624357590000|2021-06-22 10:26:30|41806.5|41786.5|41814|41794|41814|41794|41806.5|41786.5|2
1624357600000|2021-06-22 10:26:40|41816.5|41796.5|41821.3|41801.3|41821.3|41801.3|41816.5|41796.5|2
1624357610000|2021-06-22 10:26:50|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|30
1624357620000|2021-06-22 10:27:00|41821.7|41801.7|41819.4|41799.4|41821.7|41801.7|41819.4|41799.4|5
1624357630000|2021-06-22 10:27:10|41821.9|41801.9|41821.9|41801.9|41824.4|41804.4|41821.9|41801.9|0
1624357640000|2021-06-22 10:27:20|||||||||1
1624357650000|2021-06-22 10:27:30|41819.4|41799.4|41814.7|41794.7|41819.4|41799.4|41814.7|41794.7|6
1624357660000|2021-06-22 10:27:40|41816.9|41796.9|41829.4|41809.4|41829.4|41809.4|41816.9|41796.9|9
1624357670000|2021-06-22 10:27:50|41829.7|41809.7|41829.4|41809.4|41831.9|41811.9|41829.4|41809.4|0
1624357680000|2021-06-22 10:28:00|41829.2|41809.2|41826.9|41806.9|41829.2|41809.2|41826.9|41806.9|5
1624357690000|2021-06-22 10:28:10|41827.2|41807.2|41831.7|41811.7|41831.7|41811.7|41827.2|41807.2|0
1624357700000|2021-06-22 10:28:20|41834|41814|41836.5|41816.5|41836.5|41816.5|41834|41814|1
1624357710000|2021-06-22 10:28:30|41836.7|41816.7|41841.5|41821.5|41844|41824|41836.7|41816.7|15
1624357720000|2021-06-22 10:28:40|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|6
1624357730000|2021-06-22 10:28:50|41846.5|41826.5|41846.5|41826.5|41848.8|41828.8|41846.5|41826.5|3
1624357740000|2021-06-22 10:29:00|41849|41829|41851.5|41831.5|41851.5|41831.5|41849|41829|12
1624357760000|2021-06-22 10:29:20|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|1
1624357770000|2021-06-22 10:29:30|41846.3|41826.3|41841.7|41821.7|41846.3|41826.3|41841.7|41821.7|1
1624357790000|2021-06-22 10:29:50|41841.5|41821.5|41839|41819|41841.5|41821.5|41839|41819|0
1624357800000|2021-06-22 10:30:00|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|5
1624357810000|2021-06-22 10:30:10|41836.7|41816.7|41841.5|41821.5|41841.5|41821.5|41836.7|41816.7|1
1624357820000|2021-06-22 10:30:20|41841.3|41821.3|41834.2|41814.2|41841.3|41821.3|41834.2|41814.2|6
1624357830000|2021-06-22 10:30:30|41834.4|41814.4|41831.3|41811.3|41834.4|41814.4|41831.3|41811.3|7
1624357840000|2021-06-22 10:30:40|41829|41809|41826.3|41806.3|41829|41809|41826.3|41806.3|3
1624357850000|2021-06-22 10:30:50|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41821.7|41801.7|8
1624357860000|2021-06-22 10:31:00|41826.7|41806.7|41839|41819|41839|41819|41826.7|41806.7|4
1624357870000|2021-06-22 10:31:10|41836.7|41816.7|41839|41819|41841.5|41821.5|41836.7|41816.7|0
1624357880000|2021-06-22 10:31:20|41836.7|41816.7|41836.5|41816.5|41836.7|41816.7|41836.5|41816.5|1
1624357910000|2021-06-22 10:31:50|41838.8|41818.8|41836.5|41816.5|41839|41819|41836.5|41816.5|2
1624357920000|2021-06-22 10:32:00|41861.7|41841.7|41866.5|41846.5|41866.5|41846.5|41861.5|41841.5|12
1624357930000|2021-06-22 10:32:10|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|5
1624357940000|2021-06-22 10:32:20|41871.3|41851.3|41851.9|41831.9|41871.3|41851.3|41851.9|41831.9|18
1624357960000|2021-06-22 10:32:40|41856.5|41836.5|41851.9|41831.9|41856.5|41836.5|41851.9|41831.9|1
1624357970000|2021-06-22 10:32:50|41854.2|41834.2|41841.7|41821.7|41854.2|41834.2|41841.7|41821.7|9
1624357980000|2021-06-22 10:33:00|41844|41824|41841.9|41821.9|41844.2|41824.2|41841.9|41821.9|1
1624357990000|2021-06-22 10:33:10|41841.7|41821.7|41841.9|41821.9|41841.9|41821.9|41841.7|41821.7|0
1624358000000|2021-06-22 10:33:20|41844.2|41824.2|41836.5|41816.5|41844.2|41824.2|41836.5|41816.5|7
1624358010000|2021-06-22 10:33:30|41831.5|41811.5|41829.4|41809.4|41831.5|41811.5|41829|41809|1
1624358020000|2021-06-22 10:33:40|41827.2|41807.2|41831.9|41811.9|41831.9|41811.9|41827.2|41807.2|2
1624358030000|2021-06-22 10:33:50|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|41826.9|41806.9|0
1624358040000|2021-06-22 10:34:00|41826.7|41806.7|41826.7|41806.7|41826.9|41806.9|41826.7|41806.7|2
1624358050000|2021-06-22 10:34:10|||||||||1
1624358060000|2021-06-22 10:34:20|||||||||2
1624358070000|2021-06-22 10:34:30|41824.2|41804.2|41816.7|41796.7|41824.2|41804.2|41811.9|41791.9|3
1624358080000|2021-06-22 10:34:40|41811.9|41791.9|41816.7|41796.7|41816.7|41796.7|41811.9|41791.9|1
1624358090000|2021-06-22 10:34:50|41816.5|41796.5|41816.9|41796.9|41816.9|41796.9|41814.2|41794.2|3
1624358100000|2021-06-22 10:35:00|41816.7|41796.7|41819.4|41799.4|41819.4|41799.4|41816.7|41796.7|1
1624358110000|2021-06-22 10:35:10|41821.7|41801.7|41826.5|41806.5|41826.5|41806.5|41821.7|41801.7|2
1624358120000|2021-06-22 10:35:20|41826.7|41806.7|41824.2|41804.2|41826.7|41806.7|41821.9|41801.9|1
1624358130000|2021-06-22 10:35:30|41826.5|41806.5|41826.5|41806.5|41826.7|41806.7|41826.5|41806.5|0
1624358140000|2021-06-22 10:35:40|41829|41809|41826.7|41806.7|41829|41809|41824.2|41804.2|2
1624358150000|2021-06-22 10:35:50|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41826.7|41806.7|5
1624358160000|2021-06-22 10:36:00|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|0
1624358170000|2021-06-22 10:36:10|41826.9|41806.9|41829.2|41809.2|41829.2|41809.2|41826.9|41806.9|5
1624358180000|2021-06-22 10:36:20|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|0
1624358190000|2021-06-22 10:36:30|41834|41814|41834|41814|41834|41814|41834|41814|0
1624358200000|2021-06-22 10:36:40|41836.3|41816.3|41838.8|41818.8|41838.8|41818.8|41836.3|41816.3|2
1624358210000|2021-06-22 10:36:50|41836.5|41816.5|41836.5|41816.5|41839|41819|41836.5|41816.5|3
1624358220000|2021-06-22 10:37:00|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|1
1624358230000|2021-06-22 10:37:10|41839|41819|41836.7|41816.7|41839|41819|41836.7|41816.7|0
1624358240000|2021-06-22 10:37:20|41839.2|41819.2|41839.2|41819.2|41841.5|41821.5|41836.7|41816.7|0
1624358250000|2021-06-22 10:37:30|41841.5|41821.5|41836.3|41816.3|41841.5|41821.5|41836.3|41816.3|7
1624358260000|2021-06-22 10:37:40|||||||||6
1624358270000|2021-06-22 10:37:50|41835.8|41815.8|41819.4|41799.4|41835.8|41815.8|41819.4|41799.4|3
1624358280000|2021-06-22 10:38:00|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41819.4|41799.4|0
1624358290000|2021-06-22 10:38:10|41819.2|41799.2|41816.9|41796.9|41821.5|41801.5|41816.9|41796.9|0
1624358300000|2021-06-22 10:38:20|41819.2|41799.2|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|0
1624358330000|2021-06-22 10:38:50|41814.4|41794.4|41814.2|41794.2|41814.4|41794.4|41812.2|41792.2|4
1624358340000|2021-06-22 10:39:00|41811.9|41791.9|41811.9|41791.9|41816.5|41796.5|41811.9|41791.9|1
1624358350000|2021-06-22 10:39:10|||||||||1
1624358360000|2021-06-22 10:39:20|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|0
1624358370000|2021-06-22 10:39:30|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|0
1624358380000|2021-06-22 10:39:40|41809.7|41789.7|41811.9|41791.9|41814.2|41794.2|41809.7|41789.7|1
1624358390000|2021-06-22 10:39:50|41814.2|41794.2|41811.9|41791.9|41814.2|41794.2|41811.7|41791.7|8
1624358400000|2021-06-22 10:40:00|41809.4|41789.4|41799|41779|41809.4|41789.4|41796.7|41776.7|4
1624358410000|2021-06-22 10:40:10|41796.7|41776.7|41791.9|41771.9|41799|41779|41791.7|41771.7|6
1624358420000|2021-06-22 10:40:20|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|41794|41774|5
1624358450000|2021-06-22 10:40:50|41796.7|41776.7|41801.7|41781.7|41801.7|41781.7|41796.7|41776.7|3
1624358460000|2021-06-22 10:41:00|41806.5|41786.5|41811.5|41791.5|41811.5|41791.5|41806.5|41786.5|0
1624358470000|2021-06-22 10:41:10|41809.2|41789.2|41806.5|41786.5|41809.2|41789.2|41806.5|41786.5|6
1624358480000|2021-06-22 10:41:20|41804.4|41784.4|41809.2|41789.2|41809.2|41789.2|41804.4|41784.4|4
1624358490000|2021-06-22 10:41:30|41806.9|41786.9|41806.9|41786.9|41809.2|41789.2|41806.9|41786.9|0
1624358500000|2021-06-22 10:41:40|41806.7|41786.7|41806.9|41786.9|41806.9|41786.9|41806.7|41786.7|0
1624358520000|2021-06-22 10:42:00|41809.2|41789.2|41806.7|41786.7|41811.5|41791.5|41806.7|41786.7|7
1624358530000|2021-06-22 10:42:10|||||||||2
1624358550000|2021-06-22 10:42:30|||||||||1
1624358560000|2021-06-22 10:42:40|41811.3|41791.3|41806.7|41786.7|41811.3|41791.3|41806.7|41786.7|0
1624358570000|2021-06-22 10:42:50|41806.5|41786.5|41806.9|41786.9|41806.9|41786.9|41804.2|41784.2|3
1624358580000|2021-06-22 10:43:00|41811.5|41791.5|41816.9|41796.9|41816.9|41796.9|41811.5|41791.5|1
1624358610000|2021-06-22 10:43:30|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|0
1624358630000|2021-06-22 10:43:50|41821.7|41801.7|41819.7|41799.7|41821.9|41801.9|41819.4|41799.4|5
1624358640000|2021-06-22 10:44:00|41821.9|41801.9|41821.5|41801.5|41821.9|41801.9|41819.2|41799.2|0
1624358650000|2021-06-22 10:44:10|41819.2|41799.2|41821.9|41801.9|41821.9|41801.9|41819.2|41799.2|9
1624358660000|2021-06-22 10:44:20|41821.7|41801.7|41824.4|41804.4|41824.4|41804.4|41819.4|41799.4|0
1624358670000|2021-06-22 10:44:30|41826.7|41806.7|41824.4|41804.4|41826.7|41806.7|41824.4|41804.4|0
1624358680000|2021-06-22 10:44:40|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|3
1624358690000|2021-06-22 10:44:50|41821.9|41801.9|41826.9|41806.9|41826.9|41806.9|41821.9|41801.9|1
1624358700000|2021-06-22 10:45:00|41829.2|41809.2|41834|41814|41834|41814|41829.2|41809.2|2
1624358710000|2021-06-22 10:45:10|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41834|41814|0
1624358720000|2021-06-22 10:45:20|41834|41814|41836.5|41816.5|41836.5|41816.5|41834|41814|0
1624358730000|2021-06-22 10:45:30|41836.7|41816.7|41841.7|41821.7|41841.7|41821.7|41836.7|41816.7|3
1624358740000|2021-06-22 10:45:40|41844.2|41824.2|41851.7|41831.7|41851.7|41831.7|41844.2|41824.2|4
1624358750000|2021-06-22 10:45:50|41854|41834|41854.2|41834.2|41856.5|41836.5|41851.7|41831.7|0
1624358760000|2021-06-22 10:46:00|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|41851.7|41831.7|2
1624358770000|2021-06-22 10:46:10|41854.2|41834.2|41851.5|41831.5|41854.2|41834.2|41851.5|41831.5|0
1624358780000|2021-06-22 10:46:20|41851.7|41831.7|41851.5|41831.5|41851.7|41831.7|41851.5|41831.5|9
1624358790000|2021-06-22 10:46:30|41854.2|41834.2|41871.5|41851.5|41871.5|41851.5|41854.2|41834.2|5
1624358800000|2021-06-22 10:46:40|41871.7|41851.7|41881.5|41861.5|41881.5|41861.5|41871.7|41851.7|1
1624358810000|2021-06-22 10:46:50|41879|41859|41886.5|41866.5|41886.5|41866.5|41879|41859|9
1624358820000|2021-06-22 10:47:00|41884.2|41864.2|41891.5|41871.5|41891.5|41871.5|41881.5|41861.5|7
1624358830000|2021-06-22 10:47:10|41886.7|41866.7|41906.5|41886.5|41906.9|41886.9|41886.7|41866.7|24
1624358840000|2021-06-22 10:47:20|41909|41889|41911.5|41891.5|41914|41894|41909|41889|21
1624358850000|2021-06-22 10:47:30|41909.2|41889.2|41921.5|41901.5|41921.7|41901.7|41909.2|41889.2|17
1624358860000|2021-06-22 10:47:40|41919.2|41899.2|41911.7|41891.7|41919.2|41899.2|41911.7|41891.7|10
1624358870000|2021-06-22 10:47:50|41909.4|41889.4|41909.4|41889.4|41911.7|41891.7|41907.2|41887.2|4
1624358880000|2021-06-22 10:48:00|41907.2|41887.2|41906.9|41886.9|41907.2|41887.2|41906.7|41886.7|6
1624358890000|2021-06-22 10:48:10|41907.2|41887.2|41906.9|41886.9|41911.9|41891.9|41906.9|41886.9|19
1624358900000|2021-06-22 10:48:20|41907.2|41887.2|41906.9|41886.9|41907.2|41887.2|41906.9|41886.9|1
1624358910000|2021-06-22 10:48:30|41909.2|41889.2|41909|41889|41909.2|41889.2|41906.9|41886.9|4
1624358920000|2021-06-22 10:48:40|41906.7|41886.7|41916.9|41896.9|41918.8|41898.8|41906.7|41886.7|22
1624358930000|2021-06-22 10:48:50|41919.2|41899.2|41924.4|41904.4|41924.4|41904.4|41917.2|41897.2|5
1624358940000|2021-06-22 10:49:00|41919.2|41899.2|41926.5|41906.5|41929|41909|41916.9|41896.9|47
1624358950000|2021-06-22 10:49:10|41926.3|41906.3|41921.7|41901.7|41926.3|41906.3|41921.7|41901.7|2
1624358960000|2021-06-22 10:49:20|41921.9|41901.9|41921.9|41901.9|41924.2|41904.2|41921.9|41901.9|3
1624358970000|2021-06-22 10:49:30|41924.2|41904.2|41921.5|41901.5|41926.5|41906.5|41921.5|41901.5|6
1624358980000|2021-06-22 10:49:40|41919.2|41899.2|41916.7|41896.7|41919.2|41899.2|41914.4|41894.4|2
1624358990000|2021-06-22 10:49:50|41916.5|41896.5|41906.9|41886.9|41916.5|41896.5|41906.9|41886.9|2
1624359000000|2021-06-22 10:50:00|41906.7|41886.7|41906.3|41886.3|41906.7|41886.7|41899.2|41879.2|22
1624359010000|2021-06-22 10:50:10|41908.6|41888.6|41910.9|41890.9|41910.9|41890.9|41908.6|41888.6|1
1624359020000|2021-06-22 10:50:20|41911.1|41891.1|41906.5|41886.5|41911.1|41891.1|41906.5|41886.5|9
1624359030000|2021-06-22 10:50:30|41906.7|41886.7|41906.5|41886.5|41909|41889|41906.5|41886.5|4
1624359040000|2021-06-22 10:50:40|41906.3|41886.3|41904|41884|41906.3|41886.3|41904|41884|2
1624359050000|2021-06-22 10:50:50|41901.7|41881.7|41894.2|41874.2|41901.7|41881.7|41894.2|41874.2|2
1624359060000|2021-06-22 10:51:00|41891.7|41871.7|41881.7|41861.7|41891.7|41871.7|41881.5|41861.5|8
1624359070000|2021-06-22 10:51:10|41881.5|41861.5|41891.5|41871.5|41891.5|41871.5|41881.5|41861.5|6
1624359080000|2021-06-22 10:51:20|41891.7|41871.7|41867.2|41847.2|41896.5|41876.5|41867.2|41847.2|12
1624359090000|2021-06-22 10:51:30|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|2
1624359100000|2021-06-22 10:51:40|41874|41854|41874|41854|41874|41854|41871.7|41851.7|1
1624359110000|2021-06-22 10:51:50|41874.4|41854.4|41884.2|41864.2|41886.7|41866.7|41874.4|41854.4|11
1624359120000|2021-06-22 10:52:00|41886.7|41866.7|41889.4|41869.4|41889.4|41869.4|41886.7|41866.7|21
1624359130000|2021-06-22 10:52:10|41891.7|41871.7|41886.9|41866.9|41891.9|41871.9|41886.9|41866.9|4
1624359140000|2021-06-22 10:52:20|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41891.7|41871.7|0
1624359150000|2021-06-22 10:52:30|41891.7|41871.7|41887.2|41867.2|41891.7|41871.7|41886.9|41866.9|3
1624359160000|2021-06-22 10:52:40|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|1
1624359170000|2021-06-22 10:52:50|41886.9|41866.9|41889.4|41869.4|41891.7|41871.7|41886.9|41866.9|1
1624359180000|2021-06-22 10:53:00|41886.9|41866.9|41889.4|41869.4|41889.4|41869.4|41886.9|41866.9|2
1624359190000|2021-06-22 10:53:10|41887.2|41867.2|41886.9|41866.9|41889.4|41869.4|41886.9|41866.9|1
1624359200000|2021-06-22 10:53:20|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1624359210000|2021-06-22 10:53:30|41884.4|41864.4|41879.2|41859.2|41884.4|41864.4|41879.2|41859.2|5
1624359220000|2021-06-22 10:53:40|||||||||1
1624359230000|2021-06-22 10:53:50|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|0
1624359240000|2021-06-22 10:54:00|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|41877.2|41857.2|1
1624359250000|2021-06-22 10:54:10|41879.4|41859.4|41882.2|41862.2|41882.2|41862.2|41879.4|41859.4|0
1624359260000|2021-06-22 10:54:20|41881.9|41861.9|41886.7|41866.7|41886.9|41866.9|41881.9|41861.9|0
1624359270000|2021-06-22 10:54:30|41881.9|41861.9|41881.9|41861.9|41886.9|41866.9|41881.9|41861.9|0
1624359290000|2021-06-22 10:54:50|||||||||1
1624359300000|2021-06-22 10:55:00|41884.4|41864.4|41886.7|41866.7|41889|41869|41881.9|41861.9|1
1624359310000|2021-06-22 10:55:10|41889|41869|41889|41869|41889|41869|41889|41869|0
1624359320000|2021-06-22 10:55:20|41886.9|41866.9|41891.7|41871.7|41891.7|41871.7|41886.7|41866.7|0
1624359340000|2021-06-22 10:55:40|41894.4|41874.4|41901.7|41881.7|41901.7|41881.7|41894.4|41874.4|3
1624359350000|2021-06-22 10:55:50|41904.4|41884.4|41906.7|41886.7|41906.7|41886.7|41904.4|41884.4|6
1624359360000|2021-06-22 10:56:00|41904.4|41884.4|41901.7|41881.7|41904.4|41884.4|41901.7|41881.7|2
1624359370000|2021-06-22 10:56:10|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|4
1624359380000|2021-06-22 10:56:20|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|41884.4|41864.4|3
1624359390000|2021-06-22 10:56:30|41886.9|41866.9|41884.7|41864.7|41886.9|41866.9|41882.2|41862.2|2
1624359400000|2021-06-22 10:56:40|41884.4|41864.4|41887.2|41867.2|41887.2|41867.2|41882.2|41862.2|3
1624359410000|2021-06-22 10:56:50|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|1
1624359420000|2021-06-22 10:57:00|41884.2|41864.2|41884.2|41864.2|41884.2|41864.2|41884.2|41864.2|6
1624359430000|2021-06-22 10:57:10|41884|41864|41876.9|41856.9|41884|41864|41874.2|41854.2|1
1624359440000|2021-06-22 10:57:20|41874.2|41854.2|41876.9|41856.9|41879|41859|41874.2|41854.2|3
1624359450000|2021-06-22 10:57:30|41876.7|41856.7|41876.9|41856.9|41876.9|41856.9|41876.7|41856.7|0
1624359460000|2021-06-22 10:57:40|41876.7|41856.7|41874.4|41854.4|41876.7|41856.7|41874.4|41854.4|3
1624359470000|2021-06-22 10:57:50|41874.2|41854.2|41876.7|41856.7|41876.7|41856.7|41871.9|41851.9|0
1624359480000|2021-06-22 10:58:00|41874.2|41854.2|41876.9|41856.9|41876.9|41856.9|41874.2|41854.2|0
1624359490000|2021-06-22 10:58:10|41876.7|41856.7|41869.4|41849.4|41876.9|41856.9|41869.4|41849.4|9
1624359510000|2021-06-22 10:58:30|41867.2|41847.2|41874.2|41854.2|41874.2|41854.2|41867.2|41847.2|5
1624359520000|2021-06-22 10:58:40|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|0
1624359530000|2021-06-22 10:58:50|41876.7|41856.7|41876.7|41856.7|41876.7|41856.7|41874.4|41854.4|1
1624359540000|2021-06-22 10:59:00|41874.4|41854.4|41864.4|41844.4|41879.4|41859.4|41864.4|41844.4|16
1624359550000|2021-06-22 10:59:10|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|3
1624359560000|2021-06-22 10:59:20|41861.7|41841.7|41854.4|41834.4|41861.7|41841.7|41854.4|41834.4|9
1624359570000|2021-06-22 10:59:30|41856.9|41836.9|41856.9|41836.9|41856.9|41836.9|41856.9|41836.9|10
1624359580000|2021-06-22 10:59:40|41857.4|41837.4|41856.9|41836.9|41861.9|41841.9|41856.9|41836.9|4
1624359590000|2021-06-22 10:59:50|41861.9|41841.9|41866.5|41846.5|41866.5|41846.5|41861.9|41841.9|3
1624359600000|2021-06-22 11:00:00|41861.9|41841.9|41869.2|41849.2|41869.2|41849.2|41861.9|41841.9|3
1624359610000|2021-06-22 11:00:10|41866.9|41846.9|41859|41839|41866.9|41846.9|41859|41839|2
1624359620000|2021-06-22 11:00:20|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|1
1624359630000|2021-06-22 11:00:30|41856.5|41836.5|41856.7|41836.7|41856.7|41836.7|41856.5|41836.5|3
1624359640000|2021-06-22 11:00:40|41859|41839|41864.2|41844.2|41864.2|41844.2|41859|41839|2
1624359650000|2021-06-22 11:00:50|41866.5|41846.5|41871.5|41851.5|41871.5|41851.5|41866.5|41846.5|0
1624359660000|2021-06-22 11:01:00|41871.9|41851.9|41876.9|41856.9|41879|41859|41871.7|41851.7|7
1624359670000|2021-06-22 11:01:10|41876.7|41856.7|41879.2|41859.2|41879.2|41859.2|41876.7|41856.7|1
1624359680000|2021-06-22 11:01:20|41876.7|41856.7|41874.4|41854.4|41876.7|41856.7|41874.4|41854.4|1
1624359690000|2021-06-22 11:01:30|41874.5|41854.5|41866.7|41846.7|41874.5|41854.5|41866.7|41846.7|9
1624359700000|2021-06-22 11:01:40|41867|41847|41862|41842|41867|41847|41862|41842|6
1624359710000|2021-06-22 11:01:50|41864.2|41844.2|41862|41842|41864.2|41844.2|41859.2|41839.2|3
1624359720000|2021-06-22 11:02:00|41864.2|41844.2|41881.7|41861.7|41884.5|41864.5|41864.2|41844.2|5
1624359730000|2021-06-22 11:02:10|41884|41864|41881.5|41861.5|41886.7|41866.7|41881.5|41861.5|4
1624359740000|2021-06-22 11:02:20|41876.7|41856.7|41867|41847|41876.7|41856.7|41864.7|41844.7|14
1624359750000|2021-06-22 11:02:30|41864.2|41844.2|41869.2|41849.2|41869.2|41849.2|41862|41842|13
1624359760000|2021-06-22 11:02:40|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|0
1624359770000|2021-06-22 11:02:50|41872|41852|41876.7|41856.7|41877|41857|41872|41852|5
1624359780000|2021-06-22 11:03:00|41877|41857|41882|41862|41882|41862|41876.7|41856.7|1
1624359790000|2021-06-22 11:03:10|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|3
1624359800000|2021-06-22 11:03:20|41879.5|41859.5|41882|41862|41882|41862|41877|41857|2
1624359810000|2021-06-22 11:03:30|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|0
1624359830000|2021-06-22 11:03:50|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|8
1624359840000|2021-06-22 11:04:00|41879|41859|41881.5|41861.5|41881.5|41861.5|41878.8|41858.8|1
1624359850000|2021-06-22 11:04:10|41886.7|41866.7|41896.5|41876.5|41896.5|41876.5|41886.7|41866.7|7
1624359860000|2021-06-22 11:04:20|41896.7|41876.7|41884.5|41864.5|41896.7|41876.7|41884.5|41864.5|13
1624359870000|2021-06-22 11:04:30|41886.7|41866.7|41884.5|41864.5|41889.2|41869.2|41884.5|41864.5|4
1624359880000|2021-06-22 11:04:40|41884.2|41864.2|41879.5|41859.5|41884.2|41864.2|41879.5|41859.5|1
1624359890000|2021-06-22 11:04:50|41882|41862|41876.7|41856.7|41882|41862|41876.7|41856.7|0
1624359900000|2021-06-22 11:05:00|41874.5|41854.5|41877.2|41857.2|41877.2|41857.2|41874.5|41854.5|6
1624359910000|2021-06-22 11:05:10|41877|41857|41882|41862|41882|41862|41877|41857|1
1624359920000|2021-06-22 11:05:20|41884.5|41864.5|41886.7|41866.7|41886.7|41866.7|41884.5|41864.5|3
1624359930000|2021-06-22 11:05:30|41889|41869|41889|41869|41889.2|41869.2|41886.7|41866.7|2
1624359940000|2021-06-22 11:05:40|41889.2|41869.2|41887|41867|41889.2|41869.2|41886.7|41866.7|0
1624359950000|2021-06-22 11:05:50|41889.2|41869.2|41887|41867|41889.5|41869.5|41887|41867|8
1624359960000|2021-06-22 11:06:00|41886.7|41866.7|41886.7|41866.7|41887|41867|41886.7|41866.7|1
1624359970000|2021-06-22 11:06:10|41889.5|41869.5|41892|41872|41896.3|41876.3|41887|41867|5
1624359980000|2021-06-22 11:06:20|41894.2|41874.2|41892|41872|41894.5|41874.5|41889.5|41869.5|2
1624359990000|2021-06-22 11:06:30|41889.5|41869.5|41889.2|41869.2|41892|41872|41889.2|41869.2|1
1624360000000|2021-06-22 11:06:40|41887|41867|41892|41872|41892|41872|41887|41867|1
1624360010000|2021-06-22 11:06:50|41894.2|41874.2|41892|41872|41894.2|41874.2|41892|41872|4
1624360020000|2021-06-22 11:07:00|41889.5|41869.5|41892|41872|41892|41872|41889.5|41869.5|2
1624360030000|2021-06-22 11:07:10|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|4
1624360040000|2021-06-22 11:07:20|41902|41882|41902.2|41882.2|41902.2|41882.2|41902|41882|4
1624360050000|2021-06-22 11:07:30|41904.5|41884.5|41904.2|41884.2|41904.5|41884.5|41904.2|41884.2|8
1624360060000|2021-06-22 11:07:40|41909|41889|41906.7|41886.7|41909|41889|41906.7|41886.7|9
1624360070000|2021-06-22 11:07:50|41911.3|41891.3|41914.5|41894.5|41914.5|41894.5|41911.3|41891.3|1
1624360080000|2021-06-22 11:08:00|41922|41902|41926.7|41906.7|41926.7|41906.7|41921.7|41901.7|16
1624360090000|2021-06-22 11:08:10|41927|41907|41926.5|41906.5|41927|41907|41922|41902|5
1624360100000|2021-06-22 11:08:20|41926.7|41906.7|41926.5|41906.5|41929.2|41909.2|41922|41902|9
1624360110000|2021-06-22 11:08:30|41926.7|41906.7|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|2
1624360120000|2021-06-22 11:08:40|41922|41902|41931.5|41911.5|41931.5|41911.5|41922|41902|13
1624360130000|2021-06-22 11:08:50|41929.2|41909.2|41931.7|41911.7|41931.7|41911.7|41926.7|41906.7|2
1624360140000|2021-06-22 11:09:00|41932|41912|41936.5|41916.5|41936.5|41916.5|41931.7|41911.7|8
1624360150000|2021-06-22 11:09:10|41931.7|41911.7|41932|41912|41932|41912|41931.7|41911.7|5
1624360160000|2021-06-22 11:09:20|41934|41914|41944.5|41924.5|41946.7|41926.7|41931.7|41911.7|37
1624360170000|2021-06-22 11:09:30|41946.7|41926.7|41934.5|41914.5|41946.7|41926.7|41934.5|41914.5|4
1624360180000|2021-06-22 11:09:40|41931.7|41911.7|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|7
1624360190000|2021-06-22 11:09:50|41929.2|41909.2|41927|41907|41929.2|41909.2|41927|41907|2
1624360200000|2021-06-22 11:10:00|41927.2|41907.2|41931.7|41911.7|41934|41914|41927.2|41907.2|7
1624360210000|2021-06-22 11:10:10|41929.5|41909.5|41916.7|41896.7|41929.5|41909.5|41916.7|41896.7|22
1624360220000|2021-06-22 11:10:20|41917|41897|41919.5|41899.5|41919.5|41899.5|41914.2|41894.2|12
1624360230000|2021-06-22 11:10:30|41919.2|41899.2|41921.5|41901.5|41921.7|41901.7|41919.2|41899.2|5
1624360240000|2021-06-22 11:10:40|41919.2|41899.2|41921.7|41901.7|41924|41904|41919|41899|3
1624360250000|2021-06-22 11:10:50|41922|41902|41926.5|41906.5|41926.5|41906.5|41922|41902|2
1624360260000|2021-06-22 11:11:00|41924|41904|41921.5|41901.5|41926.5|41906.5|41921.5|41901.5|4
1624360270000|2021-06-22 11:11:10|41917|41897|41916.7|41896.7|41917|41897|41916.7|41896.7|7
1624360280000|2021-06-22 11:11:20|41919|41899|41921.3|41901.3|41921.3|41901.3|41919|41899|0
1624360290000|2021-06-22 11:11:30|41921.5|41901.5|41921.7|41901.7|41922|41902|41921.5|41901.5|5
1624360300000|2021-06-22 11:11:40|41926.3|41906.3|41924|41904|41926.5|41906.5|41924|41904|2
1624360310000|2021-06-22 11:11:50|41921.7|41901.7|41914.5|41894.5|41921.7|41901.7|41914.5|41894.5|4
1624360320000|2021-06-22 11:12:00|41916.7|41896.7|41919.7|41899.7|41921.7|41901.7|41916.5|41896.5|7
1624360330000|2021-06-22 11:12:10|41924.2|41904.2|41919.2|41899.2|41924.2|41904.2|41916.7|41896.7|8
1624360340000|2021-06-22 11:12:20|41917|41897|41917|41897|41917|41897|41917|41897|11
1624360350000|2021-06-22 11:12:30|41919.5|41899.5|41929.5|41909.5|41929.5|41909.5|41919.2|41899.2|4
1624360360000|2021-06-22 11:12:40|41929.2|41909.2|41931.5|41911.5|41931.5|41911.5|41926.7|41906.7|7
1624360370000|2021-06-22 11:12:50|41931.7|41911.7|41931.7|41911.7|41934|41914|41931.5|41911.5|2
1624360380000|2021-06-22 11:13:00|41931.5|41911.5|41941.5|41921.5|41941.5|41921.5|41931.5|41911.5|19
1624360390000|2021-06-22 11:13:10|41937|41917|41942|41922|41942|41922|41937|41917|0
1624360400000|2021-06-22 11:13:20|41941.7|41921.7|41942|41922|41942|41922|41941.7|41921.7|3
1624360410000|2021-06-22 11:13:30|41941.7|41921.7|41944.5|41924.5|41944.5|41924.5|41939.5|41919.5|5
1624360420000|2021-06-22 11:13:40|41946.7|41926.7|41957|41937|41957|41937|41946.7|41926.7|13
1624360430000|2021-06-22 11:13:50|41956.7|41936.7|41954.2|41934.2|41956.7|41936.7|41951.7|41931.7|7
1624360440000|2021-06-22 11:14:00|41952.2|41932.2|41957.2|41937.2|41957.2|41937.2|41952.2|41932.2|13
1624360450000|2021-06-22 11:14:10|41959.5|41939.5|41964.7|41944.7|41964.7|41944.7|41959.5|41939.5|8
1624360460000|2021-06-22 11:14:20|41964.5|41944.5|41952.4|41932.4|41964.7|41944.7|41952.4|41932.4|5
1624360470000|2021-06-22 11:14:30|41949.9|41929.9|41947.2|41927.2|41949.9|41929.9|41942.6|41922.6|11
1624360480000|2021-06-22 11:14:40|41942.4|41922.4|41934.9|41914.9|41942.4|41922.4|41934.9|41914.9|4
1624360490000|2021-06-22 11:14:50|41934.7|41914.7|41937.4|41917.4|41937.4|41917.4|41934.7|41914.7|9
1624360500000|2021-06-22 11:15:00|41937.2|41917.2|41924.9|41904.9|41937.2|41917.2|41924.9|41904.9|7
1624360510000|2021-06-22 11:15:10|41922.4|41902.4|41922.4|41902.4|41924.9|41904.9|41922.4|41902.4|5
1624360530000|2021-06-22 11:15:30|41927.4|41907.4|41939.9|41919.9|41939.9|41919.9|41927.4|41907.4|4
1624360540000|2021-06-22 11:15:40|41939.7|41919.7|41939.7|41919.7|41942.2|41922.2|41939.7|41919.7|2
1624360550000|2021-06-22 11:15:50|41940.1|41920.1|41942.4|41922.4|41942.4|41922.4|41937.4|41917.4|4
1624360560000|2021-06-22 11:16:00|41940.1|41920.1|41939.9|41919.9|41940.1|41920.1|41939.9|41919.9|4
1624360570000|2021-06-22 11:16:10|41939.7|41919.7|41927.4|41907.4|41939.7|41919.7|41927.4|41907.4|5
1624360580000|2021-06-22 11:16:20|41922.4|41902.4|41922.4|41902.4|41927.2|41907.2|41922.4|41902.4|0
1624360590000|2021-06-22 11:16:30|41922.6|41902.6|41929.9|41909.9|41929.9|41909.9|41922.6|41902.6|4
1624360600000|2021-06-22 11:16:40|41927.6|41907.6|41924.9|41904.9|41927.6|41907.6|41924.9|41904.9|9
1624360610000|2021-06-22 11:16:50|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41924.9|41904.9|0
1624360620000|2021-06-22 11:17:00|41929.7|41909.7|41942.2|41922.2|41942.2|41922.2|41929.7|41909.7|4
1624360630000|2021-06-22 11:17:10|41939.9|41919.9|41942.2|41922.2|41944.7|41924.7|41939.9|41919.9|2
1624360640000|2021-06-22 11:17:20|41942.4|41922.4|41937.4|41917.4|41942.4|41922.4|41937.4|41917.4|5
1624360650000|2021-06-22 11:17:30|41934.9|41914.9|41919.9|41899.9|41934.9|41914.9|41917.4|41897.4|8
1624360660000|2021-06-22 11:17:40|41919.7|41899.7|41917.4|41897.4|41919.9|41899.9|41914.7|41894.7|4
1624360670000|2021-06-22 11:17:50|41919.9|41899.9|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|0
1624360680000|2021-06-22 11:18:00|41922.2|41902.2|41917.4|41897.4|41922.2|41902.2|41917.4|41897.4|1
1624360690000|2021-06-22 11:18:10|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41914.7|41894.7|0
1624360700000|2021-06-22 11:18:20|41922.2|41902.2|41929.9|41909.9|41929.9|41909.9|41922.2|41902.2|5
1624360710000|2021-06-22 11:18:30|41930.1|41910.1|41937.2|41917.2|41939.5|41919.5|41930.1|41910.1|4
1624360720000|2021-06-22 11:18:40|41942.2|41922.2|41937.4|41917.4|41942.2|41922.2|41937.4|41917.4|0
1624360730000|2021-06-22 11:18:50|||||||||8
1624360740000|2021-06-22 11:19:00|41942.4|41922.4|41937.4|41917.4|41942.4|41922.4|41937.4|41917.4|1
1624360750000|2021-06-22 11:19:10|41939.9|41919.9|41937.6|41917.6|41942.4|41922.4|41937.6|41917.6|1
1624360760000|2021-06-22 11:19:20|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|5
1624360770000|2021-06-22 11:19:30|41942.2|41922.2|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|6
1624360780000|2021-06-22 11:19:40|41944.9|41924.9|41942.4|41922.4|41947.2|41927.2|41942.4|41922.4|3
1624360790000|2021-06-22 11:19:50|41944.9|41924.9|41942.4|41922.4|41944.9|41924.9|41942.4|41922.4|2
1624360800000|2021-06-22 11:20:00|41942.6|41922.6|41939.9|41919.9|41944.9|41924.9|41937.4|41917.4|2
1624360810000|2021-06-22 11:20:10|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|0
1624360820000|2021-06-22 11:20:20|41939.7|41919.7|41939.9|41919.9|41939.9|41919.9|41937.6|41917.6|6
1624360830000|2021-06-22 11:20:30|41942.4|41922.4|41939.9|41919.9|41944.9|41924.9|41939.9|41919.9|7
1624360840000|2021-06-22 11:20:40|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|1
1624360850000|2021-06-22 11:20:50|41939.7|41919.7|41944.7|41924.7|41944.9|41924.9|41939.7|41919.7|7
1624360860000|2021-06-22 11:21:00|41942.4|41922.4|41929.9|41909.9|41947|41927|41929.9|41909.9|11
1624360870000|2021-06-22 11:21:10|41932.2|41912.2|41924.7|41904.7|41932.2|41912.2|41924.7|41904.7|1
1624360890000|2021-06-22 11:21:30|41922.4|41902.4|41927|41907|41927|41907|41922.2|41902.2|4
1624360900000|2021-06-22 11:21:40|41927.2|41907.2|41944.7|41924.7|41944.7|41924.7|41927|41907|16
1624360910000|2021-06-22 11:21:50|41947.4|41927.4|41957.4|41937.4|41959.9|41939.9|41947.4|41927.4|7
1624360920000|2021-06-22 11:22:00|41957.6|41937.6|41957.4|41937.4|41962|41942|41957.4|41937.4|12
1624360930000|2021-06-22 11:22:10|41962.2|41942.2|41952.4|41932.4|41962.2|41942.2|41952.4|41932.4|7
1624360940000|2021-06-22 11:22:20|41952.2|41932.2|41952.4|41932.4|41954.9|41934.9|41952.2|41932.2|6
1624360950000|2021-06-22 11:22:30|41952.2|41932.2|41952.4|41932.4|41952.4|41932.4|41952.2|41932.2|1
1624360960000|2021-06-22 11:22:40|41952.2|41932.2|41942.2|41922.2|41952.2|41932.2|41937.4|41917.4|9
1624360970000|2021-06-22 11:22:50|41944.9|41924.9|41942.4|41922.4|41952.2|41932.2|41942.2|41922.2|11
1624360980000|2021-06-22 11:23:00|41942.6|41922.6|41937.4|41917.4|41947.2|41927.2|41934.9|41914.9|8
1624360990000|2021-06-22 11:23:10|41937.6|41917.6|41942.4|41922.4|41942.4|41922.4|41937.4|41917.4|0
1624361000000|2021-06-22 11:23:20|41942.6|41922.6|41949.7|41929.7|41949.7|41929.7|41942.6|41922.6|1
1624361010000|2021-06-22 11:23:30|41952|41932|41952.2|41932.2|41952.2|41932.2|41952|41932|2
1624361020000|2021-06-22 11:23:40|41952.4|41932.4|41952.6|41932.6|41952.6|41932.6|41952.4|41932.4|1
1624361030000|2021-06-22 11:23:50|41952.4|41932.4|41954.9|41934.9|41954.9|41934.9|41952.4|41932.4|3
1624361040000|2021-06-22 11:24:00|41957.2|41937.2|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|1
1624361050000|2021-06-22 11:24:10|41949.9|41929.9|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|6
1624361060000|2021-06-22 11:24:20|41944.7|41924.7|41942.4|41922.4|41944.9|41924.9|41942.4|41922.4|5
1624361070000|2021-06-22 11:24:30|41942.6|41922.6|41944.9|41924.9|41952.2|41932.2|41942.6|41922.6|4
1624361080000|2021-06-22 11:24:40|41944.7|41924.7|41937.2|41917.2|41944.7|41924.7|41937.2|41917.2|11
1624361090000|2021-06-22 11:24:50|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|1
1624361100000|2021-06-22 11:25:00|41937.2|41917.2|41937.6|41917.6|41937.6|41917.6|41937.2|41917.2|4
1624361110000|2021-06-22 11:25:10|41942.8|41922.8|41947.4|41927.4|41949.7|41929.7|41942.8|41922.8|11
1624361120000|2021-06-22 11:25:20|41944.9|41924.9|41944.7|41924.7|41944.9|41924.9|41944.7|41924.7|3
1624361130000|2021-06-22 11:25:30|41940.1|41920.1|41942.4|41922.4|41944.9|41924.9|41940.1|41920.1|4
1624361140000|2021-06-22 11:25:40|41944.7|41924.7|41944.9|41924.9|41944.9|41924.9|41944.7|41924.7|1
1624361150000|2021-06-22 11:25:50|41947.2|41927.2|41947.4|41927.4|41947.4|41927.4|41947.2|41927.2|1
1624361170000|2021-06-22 11:26:10|41949.7|41929.7|41947.4|41927.4|41949.9|41929.9|41947.4|41927.4|0
1624361180000|2021-06-22 11:26:20|41947.2|41927.2|41947|41927|41947.2|41927.2|41947|41927|0
1624361190000|2021-06-22 11:26:30|||||||||2
1624361200000|2021-06-22 11:26:40|41946.7|41926.7|41942.2|41922.2|41946.7|41926.7|41942.2|41922.2|0
1624361210000|2021-06-22 11:26:50|41942|41922|41934.9|41914.9|41942|41922|41934.9|41914.9|1
1624361220000|2021-06-22 11:27:00|41932.4|41912.4|41932.4|41912.4|41937.2|41917.2|41932.2|41912.2|5
1624361230000|2021-06-22 11:27:10|41932.2|41912.2|41929.9|41909.9|41932.2|41912.2|41924.9|41904.9|9
1624361240000|2021-06-22 11:27:20|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|21
1624361260000|2021-06-22 11:27:40|41929.9|41909.9|41932.4|41912.4|41932.4|41912.4|41927.8|41907.8|28
1624361270000|2021-06-22 11:27:50|41934.9|41914.9|41932.6|41912.6|41935.1|41915.1|41932.4|41912.4|4
1624361280000|2021-06-22 11:28:00|41935.1|41915.1|41955.1|41935.1|41955.1|41935.1|41932.8|41912.8|13
1624361290000|2021-06-22 11:28:10|41952.8|41932.8|41955.1|41935.1|41955.1|41935.1|41952.6|41932.6|3
1624361300000|2021-06-22 11:28:20|41957.4|41937.4|41957.8|41937.8|41957.8|41937.8|41957.4|41937.4|1
1624361310000|2021-06-22 11:28:30|41960.1|41940.1|41962.8|41942.8|41967.6|41947.6|41960.1|41940.1|11
1624361320000|2021-06-22 11:28:40|41967.4|41947.4|41962.8|41942.8|41967.6|41947.6|41962.8|41942.8|3
1624361330000|2021-06-22 11:28:50|41967.4|41947.4|41962.6|41942.6|41967.6|41947.6|41962.6|41942.6|6
1624361340000|2021-06-22 11:29:00|41964.9|41944.9|41992.8|41972.8|41995.1|41975.1|41964.9|41944.9|46
1624361350000|2021-06-22 11:29:10|41997.4|41977.4|41982.8|41962.8|42000.3|41980.3|41982.8|41962.8|9
1624361360000|2021-06-22 11:29:20|41982.6|41962.6|41967.4|41947.4|41982.6|41962.6|41967.4|41947.4|9
1624361370000|2021-06-22 11:29:30|41967.6|41947.6|41962.8|41942.8|41967.6|41947.6|41962.8|41942.8|2
1624361380000|2021-06-22 11:29:40|41967.6|41947.6|41967.8|41947.8|41967.8|41947.8|41962.8|41942.8|7
1624361390000|2021-06-22 11:29:50|41965.5|41945.5|41972.8|41952.8|41972.8|41952.8|41965.5|41945.5|11
1624361400000|2021-06-22 11:30:00|41972.6|41952.6|41975.1|41955.1|41975.1|41955.1|41972.6|41952.6|5
1624361410000|2021-06-22 11:30:10|41975.3|41955.3|41965.3|41945.3|41975.3|41955.3|41965.3|41945.3|12
1624361420000|2021-06-22 11:30:20|41962.4|41942.4|41948.3|41928.3|41962.4|41942.4|41948.3|41928.3|10
1624361430000|2021-06-22 11:30:30|41950.5|41930.5|41948|41928|41953.3|41933.3|41948|41928|11
1624361440000|2021-06-22 11:30:40|41947.6|41927.6|41940.5|41920.5|41947.6|41927.6|41940.5|41920.5|6
1624361450000|2021-06-22 11:30:50|41943|41923|41940.8|41920.8|41950.5|41930.5|41940.8|41920.8|21
1624361460000|2021-06-22 11:31:00|41941|41921|41948|41928|41948|41928|41938.3|41918.3|11
1624361470000|2021-06-22 11:31:10|41948.3|41928.3|41948.3|41928.3|41950.5|41930.5|41945.8|41925.8|3
1624361480000|2021-06-22 11:31:20|41948|41928|41958.3|41938.3|41960.5|41940.5|41948|41928|13
1624361490000|2021-06-22 11:31:30|41960.8|41940.8|41968.3|41948.3|41968.3|41948.3|41960.8|41940.8|6
1624361500000|2021-06-22 11:31:40|41968|41948|41968.3|41948.3|41968.3|41948.3|41968|41948|4
1624361510000|2021-06-22 11:31:50|41968|41948|41973.3|41953.3|41973.3|41953.3|41968|41948|10
1624361520000|2021-06-22 11:32:00|41970.8|41950.8|41963.3|41943.3|41970.8|41950.8|41963.3|41943.3|8
1624361530000|2021-06-22 11:32:10|41963.5|41943.5|41968.3|41948.3|41970.8|41950.8|41963.5|41943.5|4
1624361540000|2021-06-22 11:32:20|41968.5|41948.5|41968|41948|41970.8|41950.8|41965.8|41945.8|5
1624361550000|2021-06-22 11:32:30|41965.8|41945.8|41963.3|41943.3|41968.3|41948.3|41963.3|41943.3|6
1624361560000|2021-06-22 11:32:40|41965.8|41945.8|41965.8|41945.8|41965.8|41945.8|41960.8|41940.8|9
1624361570000|2021-06-22 11:32:50|41963.3|41943.3|41963.3|41943.3|41968.3|41948.3|41963.3|41943.3|7
1624361580000|2021-06-22 11:33:00|41960.8|41940.8|41961|41941|41963.3|41943.3|41958|41938|7
1624361590000|2021-06-22 11:33:10|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|0
1624361600000|2021-06-22 11:33:20|41960.8|41940.8|41953.7|41933.7|41960.8|41940.8|41948.7|41928.7|24
1624361610000|2021-06-22 11:33:30|41956|41936|41953.7|41933.7|41956|41936|41953.7|41933.7|4
1624361620000|2021-06-22 11:33:40|41956|41936|41973.5|41953.5|41973.9|41953.9|41956|41936|8
1624361630000|2021-06-22 11:33:50|41973.7|41953.7|41963.5|41943.5|41973.7|41953.7|41963.5|41943.5|13
1624361640000|2021-06-22 11:34:00|41961.2|41941.2|41963.7|41943.7|41966.2|41946.2|41956.2|41936.2|22
1624361650000|2021-06-22 11:34:10|41963.9|41943.9|41971.2|41951.2|41973.5|41953.5|41963.9|41943.9|7
1624361660000|2021-06-22 11:34:20|41968.7|41948.7|41968.7|41948.7|41971.2|41951.2|41966.2|41946.2|6
1624361670000|2021-06-22 11:34:30|41968.9|41948.9|41968.7|41948.7|41971.2|41951.2|41966.2|41946.2|11
1624361680000|2021-06-22 11:34:40|41971|41951|41971.2|41951.2|41971.4|41951.4|41971|41951|11
1624361690000|2021-06-22 11:34:50|41968.7|41948.7|41966.2|41946.2|41968.7|41948.7|41966.2|41946.2|8
1624361700000|2021-06-22 11:35:00|41966|41946|41963.7|41943.7|41966|41946|41961.2|41941.2|8
1624361710000|2021-06-22 11:35:10|||||||||2
1624361720000|2021-06-22 11:35:20|41961.2|41941.2|41963.7|41943.7|41963.7|41943.7|41961.2|41941.2|5
1624361730000|2021-06-22 11:35:30|41968.9|41948.9|41973.7|41953.7|41973.7|41953.7|41968.9|41948.9|29
1624361740000|2021-06-22 11:35:40|41973.9|41953.9|41976.4|41956.4|41978.9|41958.9|41973.7|41953.7|7
1624361750000|2021-06-22 11:35:50|41976.2|41956.2|41983.5|41963.5|41983.5|41963.5|41976.2|41956.2|6
1624361760000|2021-06-22 11:36:00|41978.9|41958.9|42009.4|41989.4|42014.1|41994.1|41978.7|41958.7|18
1624361770000|2021-06-22 11:36:10|42009.1|41989.1|41999.1|41979.1|42009.1|41989.1|41994.4|41974.4|24
1624361780000|2021-06-22 11:36:20|42001.6|41981.6|42008.7|41988.7|42008.7|41988.7|42001.6|41981.6|7
1624361790000|2021-06-22 11:36:30|42011|41991|42016|41996|42020.8|42000.8|42008.5|41988.5|16
1624361800000|2021-06-22 11:36:40|42008.7|41988.7|42028.9|42008.9|42031.2|42011.2|42008.7|41988.7|11
1624361810000|2021-06-22 11:36:50|42028.7|42008.7|42021.6|42001.6|42028.7|42008.7|42019.1|41999.1|9
1624361820000|2021-06-22 11:37:00|42023.9|42003.9|42029.1|42009.1|42033.7|42013.7|42023.9|42003.9|18
1624361830000|2021-06-22 11:37:10|42021.6|42001.6|42016.6|41996.6|42021.6|42001.6|42016.6|41996.6|10
1624361840000|2021-06-22 11:37:20|42016.4|41996.4|42008.9|41988.9|42016.6|41996.6|42006.4|41986.4|16
1624361850000|2021-06-22 11:37:30|42009.1|41989.1|42014.1|41994.1|42018.7|41998.7|42009.1|41989.1|9
1624361860000|2021-06-22 11:37:40|42013.9|41993.9|42019.1|41999.1|42019.1|41999.1|42011.4|41991.4|3
1624361870000|2021-06-22 11:37:50|42021.4|42001.4|42021.4|42001.4|42023.7|42003.7|42021.2|42001.2|2
1624361880000|2021-06-22 11:38:00|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42018.7|41998.7|6
1624361890000|2021-06-22 11:38:10|42021.2|42001.2|42035.8|42015.8|42035.8|42015.8|42018.7|41998.7|25
1624361900000|2021-06-22 11:38:20|42033.5|42013.5|42033.3|42013.3|42033.5|42013.5|42030.6|42010.6|14
1624361910000|2021-06-22 11:38:30|42028.5|42008.5|42033.3|42013.3|42033.3|42013.3|42028.5|42008.5|10
1624361920000|2021-06-22 11:38:40|42031|42011|42016.4|41996.4|42031|42011|42016.4|41996.4|4
1624361930000|2021-06-22 11:38:50|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|6
1624361940000|2021-06-22 11:39:00|42016.4|41996.4|42018.7|41998.7|42021|42001|42016.4|41996.4|6
1624361950000|2021-06-22 11:39:10|42023.3|42003.3|42018.5|41998.5|42023.3|42003.3|42018.5|41998.5|3
1624361960000|2021-06-22 11:39:20|42020.8|42000.8|42033.5|42013.5|42033.5|42013.5|42018.5|41998.5|12
1624361970000|2021-06-22 11:39:30|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|11
1624361980000|2021-06-22 11:39:40|42028.7|42008.7|42023.5|42003.5|42028.7|42008.7|42023.5|42003.5|7
1624362000000|2021-06-22 11:40:00|42021.2|42001.2|42013.7|41993.7|42021.2|42001.2|42011.4|41991.4|5
1624362010000|2021-06-22 11:40:10|42013.3|41993.3|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|10
1624362020000|2021-06-22 11:40:20|42016.2|41996.2|42016|41996|42018.5|41998.5|42013.7|41993.7|11
1624362030000|2021-06-22 11:40:30|42013.7|41993.7|42008.7|41988.7|42016|41996|42008.7|41988.7|3
1624362040000|2021-06-22 11:40:40|42008.5|41988.5|42003.7|41983.7|42008.5|41988.5|42003.7|41983.7|4
1624362050000|2021-06-22 11:40:50|42003.5|41983.5|42005.6|41985.6|42005.6|41985.6|41996.4|41976.4|12
1624362060000|2021-06-22 11:41:00|42006.2|41986.2|42018.1|41998.1|42018.1|41998.1|42006.2|41986.2|13
1624362070000|2021-06-22 11:41:10|42018.3|41998.3|42023.7|42003.7|42023.7|42003.7|42018.3|41998.3|5
1624362080000|2021-06-22 11:41:20|42026|42006|42038.1|42018.1|42040.6|42020.6|42026|42006|12
1624362090000|2021-06-22 11:41:30|42043.3|42023.3|42043.3|42023.3|42043.5|42023.5|42038.7|42018.7|4
1624362100000|2021-06-22 11:41:40|42038.7|42018.7|42033.7|42013.7|42038.7|42018.7|42033.7|42013.7|0
1624362110000|2021-06-22 11:41:50|42031|42011|42021|42001|42031|42011|42021|42001|18
1624362120000|2021-06-22 11:42:00|42018.7|41998.7|42021.2|42001.2|42021.2|42001.2|42018.7|41998.7|6
1624362130000|2021-06-22 11:42:10|42023.5|42003.5|42023.7|42003.7|42023.7|42003.7|42023.5|42003.5|9
1624362140000|2021-06-22 11:42:20|42023.5|42003.5|42023.5|42003.5|42023.7|42003.7|42021.2|42001.2|8
1624362150000|2021-06-22 11:42:30|42023.7|42003.7|42023.7|42003.7|42026.2|42006.2|42021.4|42001.4|29
1624362160000|2021-06-22 11:42:40|42018.9|41998.9|42018.7|41998.7|42021.2|42001.2|42018.7|41998.7|4
1624362170000|2021-06-22 11:42:50|42014.1|41994.1|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|1
1624362180000|2021-06-22 11:43:00|42016.6|41996.6|42018.9|41998.9|42018.9|41998.9|42016.4|41996.4|2
1624362190000|2021-06-22 11:43:10|42021.2|42001.2|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|1
1624362200000|2021-06-22 11:43:20|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|7
1624362210000|2021-06-22 11:43:30|42024.6|42004.6|42028.9|42008.9|42033.9|42013.9|42024.6|42004.6|10
1624362220000|2021-06-22 11:43:40|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42028.9|42008.9|0
1624362230000|2021-06-22 11:43:50|42028.9|42008.9|42043.9|42023.9|42046.2|42026.2|42028.9|42008.9|19
1624362240000|2021-06-22 11:44:00|42046.4|42026.4|42053.9|42033.9|42056.4|42036.4|42046.4|42026.4|10
1624362250000|2021-06-22 11:44:10|42053.7|42033.7|42053.7|42033.7|42056.4|42036.4|42053.7|42033.7|5
1624362260000|2021-06-22 11:44:20|42046.2|42026.2|42043.5|42023.5|42046.2|42026.2|42043.5|42023.5|10
1624362270000|2021-06-22 11:44:30|42041.2|42021.2|42038.9|42018.9|42041.2|42021.2|42038.9|42018.9|10
1624362280000|2021-06-22 11:44:40|42034.1|42014.1|42041.4|42021.4|42041.4|42021.4|42034.1|42014.1|5
1624362290000|2021-06-22 11:44:50|42039.1|42019.1|42038.9|42018.9|42039.1|42019.1|42038.9|42018.9|1
1624362300000|2021-06-22 11:45:00|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|3
1624362310000|2021-06-22 11:45:10|42033.7|42013.7|42019.1|41999.1|42033.7|42013.7|42019.1|41999.1|11
1624362320000|2021-06-22 11:45:20|42016.9|41996.9|42013.9|41993.9|42016.9|41996.9|42013.9|41993.9|5
1624362330000|2021-06-22 11:45:30|42016.6|41996.6|42021.6|42001.6|42021.6|42001.6|42016.6|41996.6|5
1624362340000|2021-06-22 11:45:40|42021.4|42001.4|42028.7|42008.7|42028.7|42008.7|42021.4|42001.4|3
1624362350000|2021-06-22 11:45:50|42026.4|42006.4|42026.4|42006.4|42028.7|42008.7|42026.4|42006.4|2
1624362360000|2021-06-22 11:46:00|42024.1|42004.1|42023.9|42003.9|42024.1|42004.1|42023.7|42003.7|6
1624362370000|2021-06-22 11:46:10|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|0
1624362380000|2021-06-22 11:46:20|42021.4|42001.4|42016.2|41996.2|42021.4|42001.4|42016.2|41996.2|6
1624362390000|2021-06-22 11:46:30|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|2
1624362400000|2021-06-22 11:46:40|42018.9|41998.9|42024.1|42004.1|42024.1|42004.1|42018.9|41998.9|6
1624362410000|2021-06-22 11:46:50|42024.4|42004.4|42023.7|42003.7|42024.4|42004.4|42023.5|42003.5|5
1624362420000|2021-06-22 11:47:00|42021.2|42001.2|42016.6|41996.6|42021.2|42001.2|42016.6|41996.6|1
1624362430000|2021-06-22 11:47:10|42018.9|41998.9|42013.9|41993.9|42018.9|41998.9|42013.9|41993.9|4
1624362440000|2021-06-22 11:47:20|42014.1|41994.1|42013.9|41993.9|42014.1|41994.1|42013.9|41993.9|1
1624362450000|2021-06-22 11:47:30|42011.4|41991.4|42008.7|41988.7|42011.4|41991.4|42008.7|41988.7|2
1624362460000|2021-06-22 11:47:40|||||||||1
1624362470000|2021-06-22 11:47:50|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|2
1624362480000|2021-06-22 11:48:00|42011.2|41991.2|42004.1|41984.1|42023.7|42003.7|42004.1|41984.1|9
1624362490000|2021-06-22 11:48:10|42003.9|41983.9|42001.4|41981.4|42003.9|41983.9|42001.4|41981.4|1
1624362500000|2021-06-22 11:48:20|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|41998.7|41978.7|5
1624362510000|2021-06-22 11:48:30|42004.1|41984.1|42006.4|41986.4|42006.4|41986.4|42003.9|41983.9|2
1624362520000|2021-06-22 11:48:40|42004.1|41984.1|42006.4|41986.4|42009.1|41989.1|42003.9|41983.9|10
1624362530000|2021-06-22 11:48:50|42008.7|41988.7|42016.4|41996.4|42016.4|41996.4|42008.7|41988.7|6
1624362540000|2021-06-22 11:49:00|42018.9|41998.9|42018.9|41998.9|42021.4|42001.4|42016.6|41996.6|13
1624362550000|2021-06-22 11:49:10|42018.7|41998.7|42021.4|42001.4|42021.4|42001.4|42016.6|41996.6|6
1624362560000|2021-06-22 11:49:20|42023.9|42003.9|42028.7|42008.7|42028.7|42008.7|42023.9|42003.9|3
1624362570000|2021-06-22 11:49:30|42031.2|42011.2|42034.1|42014.1|42039.1|42019.1|42031.2|42011.2|15
1624362580000|2021-06-22 11:49:40|42034.4|42014.4|42039.1|42019.1|42039.1|42019.1|42034.4|42014.4|1
1624362590000|2021-06-22 11:49:50|42039.4|42019.4|42039.1|42019.1|42039.4|42019.4|42038.9|42018.9|3
1624362600000|2021-06-22 11:50:00|42038.9|42018.9|42041.4|42021.4|42043.9|42023.9|42038.9|42018.9|4
1624362610000|2021-06-22 11:50:10|42043.7|42023.7|42043.9|42023.9|42044.1|42024.1|42043.7|42023.7|4
1624362620000|2021-06-22 11:50:20|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|2
1624362630000|2021-06-22 11:50:30|42038.9|42018.9|42028.9|42008.9|42038.9|42018.9|42028.9|42008.9|10
1624362640000|2021-06-22 11:50:40|42031.2|42011.2|42031.4|42011.4|42031.4|42011.4|42031.2|42011.2|2
1624362660000|2021-06-22 11:51:00|42028.7|42008.7|42021.2|42001.2|42028.7|42008.7|42021.2|42001.2|7
1624362670000|2021-06-22 11:51:10|||||||||13
1624362680000|2021-06-22 11:51:20|42018.9|41998.9|42023.7|42003.7|42023.7|42003.7|42018.9|41998.9|1
1624362690000|2021-06-22 11:51:30|42026.4|42006.4|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|5
1624362700000|2021-06-22 11:51:40|42023.7|42003.7|42026.4|42006.4|42026.4|42006.4|42023.7|42003.7|4
1624362710000|2021-06-22 11:51:50|42023.9|42003.9|42029.1|42009.1|42031.4|42011.4|42023.9|42003.9|18
1624362720000|2021-06-22 11:52:00|42031.4|42011.4|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|1
1624362730000|2021-06-22 11:52:10|42024.1|42004.1|42019.1|41999.1|42024.1|42004.1|42019.1|41999.1|2
1624362740000|2021-06-22 11:52:20|42021.4|42001.4|42018.7|41998.7|42021.4|42001.4|42018.7|41998.7|10
1624362750000|2021-06-22 11:52:30|42018.9|41998.9|42016.2|41996.2|42018.9|41998.9|42016.2|41996.2|14
1624362760000|2021-06-22 11:52:40|42016|41996|42008.5|41988.5|42016|41996|42008.5|41988.5|5
1624362770000|2021-06-22 11:52:50|42008.7|41988.7|42011|41991|42011|41991|42008.7|41988.7|0
1624362780000|2021-06-22 11:53:00|42011.2|41991.2|42008.5|41988.5|42011.2|41991.2|42008.5|41988.5|6
1624362790000|2021-06-22 11:53:10|42011|41991|42011.2|41991.2|42011.2|41991.2|42011|41991|8
1624362800000|2021-06-22 11:53:20|42016|41996|42011.2|41991.2|42016|41996|42011.2|41991.2|7
1624362810000|2021-06-22 11:53:30|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|1
1624362820000|2021-06-22 11:53:40|42011.2|41991.2|42006|41986|42011.2|41991.2|42006|41986|9
1624362830000|2021-06-22 11:53:50|42008.3|41988.3|42006|41986|42008.3|41988.3|42003.5|41983.5|3
1624362840000|2021-06-22 11:54:00|42008.3|41988.3|42006|41986|42008.3|41988.3|42006|41986|6
1624362850000|2021-06-22 11:54:10|42008.5|41988.5|42003.5|41983.5|42008.5|41988.5|42003.5|41983.5|0
1624362860000|2021-06-22 11:54:20|||||||||1
1624362870000|2021-06-22 11:54:30|42005.8|41985.8|42008.1|41988.1|42008.1|41988.1|42005.8|41985.8|4
1624362880000|2021-06-22 11:54:40|||||||||1
1624362890000|2021-06-22 11:54:50|||||||||1
1624362900000|2021-06-22 11:55:00|42003.5|41983.5|42000.8|41980.8|42003.5|41983.5|42000.8|41980.8|8
1624362910000|2021-06-22 11:55:10|42000.6|41980.6|41943.1|41923.1|42000.6|41980.6|41925.8|41905.8|108
1624362920000|2021-06-22 11:55:20|41943.3|41923.3|41918.3|41898.3|41948.3|41928.3|41908.3|41888.3|73
1624362930000|2021-06-22 11:55:30|41923.3|41903.3|41915.8|41895.8|41928.1|41908.1|41908.3|41888.3|75
1624362940000|2021-06-22 11:55:40|41913.3|41893.3|41865.8|41845.8|41913.3|41893.3|41865.8|41845.8|101
1624362950000|2021-06-22 11:55:50|41866|41846|41878.1|41858.1|41907.8|41887.8|41856.4|41836.4|73
1624362960000|2021-06-22 11:56:00|41877.8|41857.8|41890.8|41870.8|41890.8|41870.8|41873.3|41853.3|15
1624362970000|2021-06-22 11:56:10|41893.1|41873.1|41898.3|41878.3|41903.1|41883.1|41888.3|41868.3|15
1624362980000|2021-06-22 11:56:20|41898.5|41878.5|41920.6|41900.6|41920.6|41900.6|41898.5|41878.5|42
1624362990000|2021-06-22 11:56:30|41920.8|41900.8|41938.1|41918.1|41945.6|41925.6|41920.8|41900.8|54
1624363000000|2021-06-22 11:56:40|41935.8|41915.8|41928.1|41908.1|41935.8|41915.8|41928.1|41908.1|21
1624363010000|2021-06-22 11:56:50|41927.8|41907.8|41943.3|41923.3|41948.1|41928.1|41923.3|41903.3|35
1624363020000|2021-06-22 11:57:00|41940.6|41920.6|41938.1|41918.1|41940.6|41920.6|41938.1|41918.1|17
1624363030000|2021-06-22 11:57:10|41935.8|41915.8|41933.3|41913.3|41938.3|41918.3|41933.3|41913.3|17
1624363040000|2021-06-22 11:57:20|41928.5|41908.5|41946|41926|41948.3|41928.3|41928.5|41908.5|34
1624363050000|2021-06-22 11:57:30|41946.2|41926.2|41958.3|41938.3|41963.1|41943.1|41946.2|41926.2|17
1624363060000|2021-06-22 11:57:40|41958.1|41938.1|41948.5|41928.5|41958.5|41938.5|41948.5|41928.5|48
1624363070000|2021-06-22 11:57:50|41938.7|41918.7|41943.7|41923.7|41948.3|41928.3|41938.7|41918.7|25
1624363080000|2021-06-22 11:58:00|41948.7|41928.7|41953.5|41933.5|41963.5|41943.5|41948.7|41928.7|15
1624363090000|2021-06-22 11:58:10|41953.3|41933.3|41938.5|41918.5|41953.3|41933.3|41938.5|41918.5|8
1624363100000|2021-06-22 11:58:20|41938.3|41918.3|41910.8|41890.8|41938.5|41918.5|41910.8|41890.8|27
1624363110000|2021-06-22 11:58:30|41908.5|41888.5|41908.1|41888.1|41908.5|41888.5|41898.3|41878.3|45
1624363120000|2021-06-22 11:58:40|41913.1|41893.1|41913.5|41893.5|41918.7|41898.7|41908.3|41888.3|28
1624363130000|2021-06-22 11:58:50|41908.9|41888.9|41911.2|41891.2|41913.3|41893.3|41908.5|41888.5|9
1624363140000|2021-06-22 11:59:00|41913.5|41893.5|41908.7|41888.7|41918.3|41898.3|41908.7|41888.7|10
1624363150000|2021-06-22 11:59:10|41906.4|41886.4|41900.8|41880.8|41908.7|41888.7|41900.8|41880.8|15
1624363160000|2021-06-22 11:59:20|41898.5|41878.5|41905.3|41885.3|41906|41886|41883.5|41863.5|31
1624363170000|2021-06-22 11:59:30|41902.8|41882.8|41900.8|41880.8|41902.8|41882.8|41900.6|41880.6|3
1624363180000|2021-06-22 11:59:40|41903.3|41883.3|41910.6|41890.6|41915.1|41895.1|41903.3|41883.3|21
1624363190000|2021-06-22 11:59:50|41908.1|41888.1|41853.1|41833.1|41908.1|41888.1|41853.1|41833.1|36
1624363200000|2021-06-22 12:00:00|41858.3|41838.3|41893.1|41873.1|41905.3|41885.3|41858.3|41838.3|60
1624363210000|2021-06-22 12:00:10|41888.5|41868.5|41900.8|41880.8|41900.8|41880.8|41888.1|41868.1|8
1624363220000|2021-06-22 12:00:20|41903.1|41883.1|41898.1|41878.1|41905.3|41885.3|41895.6|41875.6|24
1624363230000|2021-06-22 12:00:30|41900.8|41880.8|41885.6|41865.6|41900.8|41880.8|41885.6|41865.6|34
1624363240000|2021-06-22 12:00:40|41885.8|41865.8|41880.3|41860.3|41888.3|41868.3|41880.3|41860.3|12
1624363250000|2021-06-22 12:00:50|41880.6|41860.6|41862.8|41842.8|41880.6|41860.6|41862.8|41842.8|50
1624363260000|2021-06-22 12:01:00|41860.6|41840.6|41863.3|41843.3|41868.1|41848.1|41860.3|41840.3|17
1624363270000|2021-06-22 12:01:10|41858.7|41838.7|41873.7|41853.7|41873.7|41853.7|41850.8|41830.8|56
1624363280000|2021-06-22 12:01:20|41873.5|41853.5|41863.1|41843.1|41873.5|41853.5|41863.1|41843.1|17
1624363290000|2021-06-22 12:01:30|41862.8|41842.8|41848.1|41828.1|41862.8|41842.8|41848.1|41828.1|22
1624363300000|2021-06-22 12:01:40|41843.5|41823.5|41863.5|41843.5|41863.5|41843.5|41843.5|41823.5|19
1624363310000|2021-06-22 12:01:50|41863.7|41843.7|41876|41856|41876|41856|41861.2|41841.2|29
1624363320000|2021-06-22 12:02:00|41876.2|41856.2|41881.2|41861.2|41888.5|41868.5|41876|41856|13
1624363330000|2021-06-22 12:02:10|41881|41861|41883.7|41863.7|41888.7|41868.7|41878.5|41858.5|10
1624363340000|2021-06-22 12:02:20|41878.7|41858.7|41873.1|41853.1|41883.7|41863.7|41873.1|41853.1|12
1624363350000|2021-06-22 12:02:30|41871|41851|41871|41851|41871|41851|41866|41846|11
1624363360000|2021-06-22 12:02:40|41868.7|41848.7|41863.9|41843.9|41868.7|41848.7|41863.5|41843.5|18
1624363370000|2021-06-22 12:02:50|41855.8|41835.8|41843.7|41823.7|41855.8|41835.8|41841.4|41821.4|31
1624363380000|2021-06-22 12:03:00|41839.1|41819.1|41833.9|41813.9|41839.1|41819.1|41829.1|41809.1|24
1624363390000|2021-06-22 12:03:10|41836.4|41816.4|41846.6|41826.6|41846.6|41826.6|41836.4|41816.4|5
1624363400000|2021-06-22 12:03:20|41846.4|41826.4|41841.6|41821.6|41846.6|41826.6|41836.9|41816.9|15
1624363410000|2021-06-22 12:03:30|41839.1|41819.1|41841.4|41821.4|41841.4|41821.4|41836.4|41816.4|16
1624363420000|2021-06-22 12:03:40|41841.6|41821.6|41849.1|41829.1|41849.1|41829.1|41839.4|41819.4|26
1624363430000|2021-06-22 12:03:50|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|9
1624363440000|2021-06-22 12:04:00|41854.1|41834.1|41839.1|41819.1|41854.1|41834.1|41839.1|41819.1|16
1624363450000|2021-06-22 12:04:10|41834.1|41814.1|41831.6|41811.6|41834.1|41814.1|41829.1|41809.1|9
1624363460000|2021-06-22 12:04:20|41829.1|41809.1|41819.1|41799.1|41834.1|41814.1|41819.1|41799.1|16
1624363470000|2021-06-22 12:04:30|41823.9|41803.9|41824.1|41804.1|41824.1|41804.1|41821.6|41801.6|20
1624363480000|2021-06-22 12:04:40|41823.9|41803.9|41839.1|41819.1|41839.1|41819.1|41821.6|41801.6|20
1624363490000|2021-06-22 12:04:50|41843.9|41823.9|41851.6|41831.6|41851.6|41831.6|41843.9|41823.9|8
1624363500000|2021-06-22 12:05:00|41854.1|41834.1|41856.6|41836.6|41864.1|41844.1|41854.1|41834.1|14
1624363510000|2021-06-22 12:05:10|41858.9|41838.9|41864.6|41844.6|41864.6|41844.6|41858.9|41838.9|4
1624363520000|2021-06-22 12:05:20|41869.4|41849.4|41894.1|41874.1|41894.4|41874.4|41869.4|41849.4|40
1624363530000|2021-06-22 12:05:30|41896.4|41876.4|41898.9|41878.9|41898.9|41878.9|41896.4|41876.4|14
1624363540000|2021-06-22 12:05:40|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41896.4|41876.4|22
1624363550000|2021-06-22 12:05:50|41906.6|41886.6|41928.9|41908.9|41929.1|41909.1|41906.6|41886.6|26
1624363560000|2021-06-22 12:06:00|41933.7|41913.7|41933.9|41913.9|41938.7|41918.7|41928.9|41908.9|36
1624363570000|2021-06-22 12:06:10|41936.2|41916.2|41938.9|41918.9|41941.2|41921.2|41936.2|41916.2|10
1624363580000|2021-06-22 12:06:20|41941.2|41921.2|41923.7|41903.7|41941.2|41921.2|41921.2|41901.2|24
1624363590000|2021-06-22 12:06:30|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|6
1624363600000|2021-06-22 12:06:40|41916|41896|41933.7|41913.7|41933.7|41913.7|41916|41896|13
1624363610000|2021-06-22 12:06:50|41933.9|41913.9|41936.2|41916.2|41936.2|41916.2|41933.9|41913.9|1
1624363620000|2021-06-22 12:07:00|41936.4|41916.4|41936.2|41916.2|41936.4|41916.4|41936.2|41916.2|4
1624363630000|2021-06-22 12:07:10|41933.7|41913.7|41929.1|41909.1|41933.7|41913.7|41929.1|41909.1|3
1624363640000|2021-06-22 12:07:20|41931.4|41911.4|41933.9|41913.9|41936.4|41916.4|41931.4|41911.4|8
1624363650000|2021-06-22 12:07:30|41933.7|41913.7|41918.7|41898.7|41933.7|41913.7|41918.7|41898.7|5
1624363660000|2021-06-22 12:07:40|41916.4|41896.4|41923.9|41903.9|41923.9|41903.9|41913.7|41893.7|38
1624363670000|2021-06-22 12:07:50|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|2
1624363680000|2021-06-22 12:08:00|41931.2|41911.2|41933.7|41913.7|41933.9|41913.9|41931.2|41911.2|2
1624363690000|2021-06-22 12:08:10|41931.4|41911.4|41914.1|41894.1|41933.7|41913.7|41914.1|41894.1|18
1624363700000|2021-06-22 12:08:20|41913.9|41893.9|41921.4|41901.4|41921.4|41901.4|41913.7|41893.7|2
1624363710000|2021-06-22 12:08:30|41923.7|41903.7|41918.9|41898.9|41923.7|41903.7|41918.9|41898.9|1
1624363720000|2021-06-22 12:08:40|41918.5|41898.5|41918.9|41898.9|41918.9|41898.9|41914.1|41894.1|1
1624363730000|2021-06-22 12:08:50|41923.5|41903.5|41918.9|41898.9|41923.5|41903.5|41916.6|41896.6|4
1624363740000|2021-06-22 12:09:00|41918.7|41898.7|41916.4|41896.4|41918.7|41898.7|41916.4|41896.4|0
1624363750000|2021-06-22 12:09:10|41916.2|41896.2|41914.1|41894.1|41916.4|41896.4|41913.9|41893.9|0
1624363760000|2021-06-22 12:09:20|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|3
1624363770000|2021-06-22 12:09:30|41916.6|41896.6|41928.9|41908.9|41928.9|41908.9|41916.6|41896.6|8
1624363780000|2021-06-22 12:09:40|41929.1|41909.1|41921.2|41901.2|41929.1|41909.1|41921.2|41901.2|7
1624363790000|2021-06-22 12:09:50|41918.9|41898.9|41913.9|41893.9|41918.9|41898.9|41913.9|41893.9|13
1624363800000|2021-06-22 12:10:00|41914.1|41894.1|41883.9|41863.9|41921.4|41901.4|41881.2|41861.2|72
1624363810000|2021-06-22 12:10:10|41881.6|41861.6|41886.2|41866.2|41886.2|41866.2|41876.2|41856.2|26
1624363820000|2021-06-22 12:10:20|41891.2|41871.2|41918.5|41898.5|41918.5|41898.5|41891.2|41871.2|21
1624363830000|2021-06-22 12:10:30|41923.5|41903.5|41923.7|41903.7|41928.5|41908.5|41923.5|41903.5|15
1624363840000|2021-06-22 12:10:40|41926|41906|41935.8|41915.8|41935.8|41915.8|41926|41906|10
1624363850000|2021-06-22 12:10:50|41935.6|41915.6|41943.5|41923.5|41943.5|41923.5|41935.6|41915.6|10
1624363860000|2021-06-22 12:11:00|41946.2|41926.2|41958.3|41938.3|41958.3|41938.3|41946.2|41926.2|22
1624363870000|2021-06-22 12:11:10|41953.5|41933.5|41946|41926|41953.5|41933.5|41943.3|41923.3|14
1624363880000|2021-06-22 12:11:20|41950.8|41930.8|41955.8|41935.8|41955.8|41935.8|41950.8|41930.8|8
1624363890000|2021-06-22 12:11:30|41956|41936|41955.8|41935.8|41958.3|41938.3|41955.8|41935.8|7
1624363900000|2021-06-22 12:11:40|41958.3|41938.3|41970.8|41950.8|41970.8|41950.8|41958.3|41938.3|26
1624363910000|2021-06-22 12:11:50|41968.3|41948.3|41958.3|41938.3|41968.5|41948.5|41958.3|41938.3|28
1624363920000|2021-06-22 12:12:00|41956|41936|41940.6|41920.6|41958.3|41938.3|41940.6|41920.6|19
1624363930000|2021-06-22 12:12:10|41940.3|41920.3|41933.3|41913.3|41940.3|41920.3|41928.7|41908.7|11
1624363940000|2021-06-22 12:12:20|41937.8|41917.8|41930.6|41910.6|41937.8|41917.8|41927.8|41907.8|15
1624363950000|2021-06-22 12:12:30|41932.8|41912.8|41930.8|41910.8|41932.8|41912.8|41930.3|41910.3|38
1624363960000|2021-06-22 12:12:40|41935.8|41915.8|41940.8|41920.8|41940.8|41920.8|41935.8|41915.8|8
1624363980000|2021-06-22 12:13:00|41940.6|41920.6|41943.3|41923.3|41943.3|41923.3|41938.3|41918.3|6
1624363990000|2021-06-22 12:13:10|41945.8|41925.8|41946|41926|41946|41926|41945.8|41925.8|3
1624364000000|2021-06-22 12:13:20|41945.8|41925.8|41933.7|41913.7|41945.8|41925.8|41933.7|41913.7|9
1624364010000|2021-06-22 12:13:30|41933.5|41913.5|41933.5|41913.5|41933.7|41913.7|41933.5|41913.5|1
1624364020000|2021-06-22 12:13:40|41931|41911|41931|41911|41931|41911|41930.8|41910.8|3
1624364030000|2021-06-22 12:13:50|41928.7|41908.7|41933.7|41913.7|41936.2|41916.2|41928.7|41908.7|6
1624364040000|2021-06-22 12:14:00|41933.9|41913.9|41931.2|41911.2|41933.9|41913.9|41928.7|41908.7|2
1624364050000|2021-06-22 12:14:10|41931.4|41911.4|41938.7|41918.7|41938.7|41918.7|41931.4|41911.4|3
1624364060000|2021-06-22 12:14:20|41936.4|41916.4|41931.6|41911.6|41936.4|41916.4|41931.6|41911.6|6
1624364070000|2021-06-22 12:14:30|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|2
1624364080000|2021-06-22 12:14:40|41934.1|41914.1|41938.9|41918.9|41938.9|41918.9|41934.1|41914.1|2
1624364090000|2021-06-22 12:14:50|41941.4|41921.4|41938.9|41918.9|41941.4|41921.4|41938.9|41918.9|3
1624364100000|2021-06-22 12:15:00|41936.2|41916.2|41933.7|41913.7|41936.2|41916.2|41933.7|41913.7|10
1624364110000|2021-06-22 12:15:10|41933.9|41913.9|41931.4|41911.4|41933.9|41913.9|41931.4|41911.4|0
1624364120000|2021-06-22 12:15:20|41933.7|41913.7|41931.4|41911.4|41933.7|41913.7|41931.4|41911.4|0
1624364130000|2021-06-22 12:15:30|41934.1|41914.1|41936.2|41916.2|41936.4|41916.4|41933.9|41913.9|1
1624364140000|2021-06-22 12:15:40|41936.4|41916.4|41951.4|41931.4|41951.4|41931.4|41934.1|41914.1|8
1624364150000|2021-06-22 12:15:50|41956.2|41936.2|41953.9|41933.9|41956.2|41936.2|41949.1|41929.1|4
1624364160000|2021-06-22 12:16:00|41953.7|41933.7|41943.9|41923.9|41953.9|41933.9|41939.4|41919.4|3
1624364170000|2021-06-22 12:16:10|41943.7|41923.7|41941.2|41921.2|41943.7|41923.7|41941.2|41921.2|1
1624364180000|2021-06-22 12:16:20|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|0
1624364190000|2021-06-22 12:16:30|41943.7|41923.7|41956.2|41936.2|41958.7|41938.7|41943.7|41923.7|8
1624364200000|2021-06-22 12:16:40|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|3
1624364210000|2021-06-22 12:16:50|41956.4|41936.4|41953.9|41933.9|41958.7|41938.7|41953.9|41933.9|9
1624364220000|2021-06-22 12:17:00|41948.9|41928.9|41941.4|41921.4|41948.9|41928.9|41938.9|41918.9|6
1624364230000|2021-06-22 12:17:10|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|41938.9|41918.9|8
1624364240000|2021-06-22 12:17:20|41943.9|41923.9|41946.2|41926.2|41946.2|41926.2|41943.9|41923.9|1
1624364250000|2021-06-22 12:17:30|||||||||2
1624364260000|2021-06-22 12:17:40|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|3
1624364270000|2021-06-22 12:17:50|41948.7|41928.7|41953.7|41933.7|41953.7|41933.7|41948.7|41928.7|11
1624364280000|2021-06-22 12:18:00|41956.2|41936.2|41961.4|41941.4|41961.4|41941.4|41956.2|41936.2|5
1624364290000|2021-06-22 12:18:10|41961.6|41941.6|41971.2|41951.2|41973.7|41953.7|41961.6|41941.6|6
1624364300000|2021-06-22 12:18:20|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|1
1624364310000|2021-06-22 12:18:30|41966.4|41946.4|41958.7|41938.7|41966.4|41946.4|41958.7|41938.7|9
1624364330000|2021-06-22 12:18:50|41958.5|41938.5|41949.1|41929.1|41958.5|41938.5|41946.9|41926.9|10
1624364340000|2021-06-22 12:19:00|41951.4|41931.4|41953.7|41933.7|41956|41936|41951.4|41931.4|2
1624364350000|2021-06-22 12:19:10|41958.5|41938.5|41956.2|41936.2|41958.5|41938.5|41956.2|41936.2|0
1624364360000|2021-06-22 12:19:20|41953.9|41933.9|41951.4|41931.4|41953.9|41933.9|41951.4|41931.4|5
1624364370000|2021-06-22 12:19:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|1
1624364390000|2021-06-22 12:19:50|41948.9|41928.9|41958.5|41938.5|41958.5|41938.5|41946.6|41926.6|11
1624364400000|2021-06-22 12:20:00|41956.2|41936.2|41948.7|41928.7|41956.2|41936.2|41948.7|41928.7|8
1624364410000|2021-06-22 12:20:10|41946.4|41926.4|41943.7|41923.7|41946.4|41926.4|41938.9|41918.9|7
1624364430000|2021-06-22 12:20:30|||||||||2
1624364440000|2021-06-22 12:20:40|41941.4|41921.4|41939.1|41919.1|41941.4|41921.4|41939.1|41919.1|1
1624364450000|2021-06-22 12:20:50|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41939.1|41919.1|2
1624364480000|2021-06-22 12:21:20|41943.9|41923.9|41946.2|41926.2|41948.7|41928.7|41943.9|41923.9|1
1624364490000|2021-06-22 12:21:30|41948.5|41928.5|41939.1|41919.1|41948.5|41928.5|41939.1|41919.1|4
1624364500000|2021-06-22 12:21:40|41943.7|41923.7|41948.7|41928.7|41948.7|41928.7|41943.7|41923.7|4
1624364510000|2021-06-22 12:21:50|41951.2|41931.2|41946.4|41926.4|41951.2|41931.2|41946.4|41926.4|4
1624364520000|2021-06-22 12:22:00|41944.1|41924.1|41961.4|41941.4|41963.5|41943.5|41944.1|41924.1|10
1624364530000|2021-06-22 12:22:10|41963.7|41943.7|41961.4|41941.4|41963.9|41943.9|41959.4|41939.4|7
1624364540000|2021-06-22 12:22:20|41963.7|41943.7|41964.1|41944.1|41964.1|41944.1|41959.1|41939.1|0
1624364550000|2021-06-22 12:22:30|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|4
1624364560000|2021-06-22 12:22:40|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|0
1624364570000|2021-06-22 12:22:50|41973.7|41953.7|41969.1|41949.1|41973.7|41953.7|41968.9|41948.9|3
1624364580000|2021-06-22 12:23:00|41968.9|41948.9|41968.9|41948.9|41969.1|41949.1|41968.7|41948.7|5
1624364590000|2021-06-22 12:23:10|41969.1|41949.1|41969.1|41949.1|41971.4|41951.4|41969.1|41949.1|4
1624364600000|2021-06-22 12:23:20|41971.4|41951.4|41976|41956|41976|41956|41971.4|41951.4|4
1624364610000|2021-06-22 12:23:30|41978.3|41958.3|41968.9|41948.9|41978.3|41958.3|41968.9|41948.9|14
1624364620000|2021-06-22 12:23:40|41971.4|41951.4|41976.2|41956.2|41976.2|41956.2|41968.9|41948.9|1
1624364630000|2021-06-22 12:23:50|41978.7|41958.7|41981.2|41961.2|41981.4|41961.4|41976.4|41956.4|8
1624364640000|2021-06-22 12:24:00|||||||||32
1624364650000|2021-06-22 12:24:10|41983.5|41963.5|41981|41961|41983.5|41963.5|41981|41961|13
1624364660000|2021-06-22 12:24:20|41983.7|41963.7|41981|41961|41983.7|41963.7|41978.7|41958.7|6
1624364670000|2021-06-22 12:24:30|41983.3|41963.3|41980.8|41960.8|41983.5|41963.5|41980.8|41960.8|1
1624364680000|2021-06-22 12:24:40|41981|41961|41981|41961|41981|41961|41980.8|41960.8|1
1624364690000|2021-06-22 12:24:50|41980.8|41960.8|41981|41961|41981|41961|41978.5|41958.5|7
1624364700000|2021-06-22 12:25:00|41978.7|41958.7|41986|41966|41986|41966|41978.7|41958.7|6
1624364710000|2021-06-22 12:25:10|41986.2|41966.2|42016|41996|42016|41996|41986.2|41966.2|12
1624364720000|2021-06-22 12:25:20|42018.3|41998.3|42016|41996|42018.5|41998.5|42013.7|41993.7|9
1624364730000|2021-06-22 12:25:30|42013.7|41993.7|42013.5|41993.5|42018.5|41998.5|42013.5|41993.5|5
1624364740000|2021-06-22 12:25:40|42013.3|41993.3|42005.8|41985.8|42013.5|41993.5|42003.5|41983.5|14
1624364750000|2021-06-22 12:25:50|42008.1|41988.1|42003.3|41983.3|42008.3|41988.3|42003.3|41983.3|2
1624364760000|2021-06-22 12:26:00|42003.5|41983.5|41998.3|41978.3|42008.3|41988.3|41998.3|41978.3|13
1624364770000|2021-06-22 12:26:10|41996|41976|41993.3|41973.3|41996|41976|41993.3|41973.3|8
1624364780000|2021-06-22 12:26:20|41993.5|41973.5|41988.1|41968.1|41993.5|41973.5|41985.8|41965.8|5
1624364790000|2021-06-22 12:26:30|41985.8|41965.8|41980.8|41960.8|41985.8|41965.8|41980.8|41960.8|12
1624364800000|2021-06-22 12:26:40|41983.3|41963.3|41978.1|41958.1|41983.5|41963.5|41978.1|41958.1|21
1624364810000|2021-06-22 12:26:50|41978.3|41958.3|41973.3|41953.3|41978.3|41958.3|41973.3|41953.3|5
1624364820000|2021-06-22 12:27:00|41973.5|41953.5|41961|41941|41978.3|41958.3|41958.3|41938.3|12
1624364830000|2021-06-22 12:27:10|41958.7|41938.7|41961|41941|41961|41941|41958.5|41938.5|8
1624364840000|2021-06-22 12:27:20|41958.7|41938.7|41955.8|41935.8|41963.3|41943.3|41951|41931|6
1624364850000|2021-06-22 12:27:30|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41951|41931|1
1624364860000|2021-06-22 12:27:40|41951|41931|41948.3|41928.3|41953.3|41933.3|41948.3|41928.3|7
1624364870000|2021-06-22 12:27:50|41948.1|41928.1|41943.3|41923.3|41948.1|41928.1|41938.5|41918.5|0
1624364880000|2021-06-22 12:28:00|41943.1|41923.1|41938.5|41918.5|41948.3|41928.3|41938.5|41918.5|9
1624364890000|2021-06-22 12:28:10|41936.2|41916.2|41943.3|41923.3|41943.3|41923.3|41936.2|41916.2|1
1624364900000|2021-06-22 12:28:20|41940.8|41920.8|41943.3|41923.3|41943.3|41923.3|41938.3|41918.3|3
1624364910000|2021-06-22 12:28:30|41943.5|41923.5|41936|41916|41943.5|41923.5|41936|41916|8
1624364920000|2021-06-22 12:28:40|41933.5|41913.5|41931|41911|41933.5|41913.5|41931|41911|14
1624364930000|2021-06-22 12:28:50|41930.8|41910.8|41928.1|41908.1|41930.8|41910.8|41928.1|41908.1|5
1624364940000|2021-06-22 12:29:00|41925.8|41905.8|41913.5|41893.5|41925.8|41905.8|41911|41891|18
1624364950000|2021-06-22 12:29:10|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|16
1624364960000|2021-06-22 12:29:20|41911|41891|41893.5|41873.5|41911|41891|41893.3|41873.3|14
1624364970000|2021-06-22 12:29:30|41893.3|41873.3|41886|41866|41893.3|41873.3|41886|41866|8
1624364980000|2021-06-22 12:29:40|41888.3|41868.3|41886|41866|41888.3|41868.3|41885.8|41865.8|6
1624364990000|2021-06-22 12:29:50|41885.8|41865.8|41876|41856|41885.8|41865.8|41873.5|41853.5|17
1624365000000|2021-06-22 12:30:00|41878.3|41858.3|41888.5|41868.5|41888.5|41868.5|41873.3|41853.3|15
1624365010000|2021-06-22 12:30:10|41891|41871|41890.8|41870.8|41891|41871|41888.5|41868.5|17
1624365020000|2021-06-22 12:30:20|41893.5|41873.5|41900.8|41880.8|41903.3|41883.3|41893.5|41873.5|3
1624365030000|2021-06-22 12:30:30|41903.3|41883.3|41896|41876|41910.6|41890.6|41896|41876|22
1624365040000|2021-06-22 12:30:40|41893.7|41873.7|41885.8|41865.8|41893.7|41873.7|41883.5|41863.5|23
1624365050000|2021-06-22 12:30:50|41883.3|41863.3|41871|41851|41885.8|41865.8|41871|41851|21
1624365060000|2021-06-22 12:31:00|41868.7|41848.7|41888.5|41868.5|41888.5|41868.5|41866.4|41846.4|19
1624365070000|2021-06-22 12:31:10|41890.8|41870.8|41893.3|41873.3|41895.6|41875.6|41890.8|41870.8|4
1624365080000|2021-06-22 12:31:20|41893.5|41873.5|41903.5|41883.5|41903.5|41883.5|41893.5|41873.5|12
1624365090000|2021-06-22 12:31:30|41908.3|41888.3|41891.4|41871.4|41908.3|41888.3|41891.4|41871.4|8
1624365100000|2021-06-22 12:31:40|41891.2|41871.2|41893.5|41873.5|41893.5|41873.5|41891.2|41871.2|3
1624365110000|2021-06-22 12:31:50|41895.8|41875.8|41891.2|41871.2|41895.8|41875.8|41891.2|41871.2|4
1624365120000|2021-06-22 12:32:00|41893.5|41873.5|41898.3|41878.3|41898.3|41878.3|41891.2|41871.2|9
1624365130000|2021-06-22 12:32:10|41898.5|41878.5|41891|41871|41900.8|41880.8|41891|41871|11
1624365140000|2021-06-22 12:32:20|41888.5|41868.5|41881.2|41861.2|41891|41871|41881.2|41861.2|5
1624365150000|2021-06-22 12:32:30|41883.5|41863.5|41875.8|41855.8|41883.5|41863.5|41873.5|41853.5|4
1624365160000|2021-06-22 12:32:40|41873.3|41853.3|41885.8|41865.8|41885.8|41865.8|41873.3|41853.3|7
1624365170000|2021-06-22 12:32:50|41888.3|41868.3|41891|41871|41893.3|41873.3|41888.3|41868.3|2
1624365180000|2021-06-22 12:33:00|41893.3|41873.3|41913.3|41893.3|41913.3|41893.3|41893.3|41873.3|15
1624365190000|2021-06-22 12:33:10|41915.6|41895.6|41913.3|41893.3|41917.8|41897.8|41913.3|41893.3|6
1624365200000|2021-06-22 12:33:20|41910.8|41890.8|41905.6|41885.6|41910.8|41890.8|41903.5|41883.5|5
1624365210000|2021-06-22 12:33:30|41905.8|41885.8|41906|41886|41906|41886|41905.6|41885.6|3
1624365220000|2021-06-22 12:33:40|41908.5|41888.5|41913.3|41893.3|41915.8|41895.8|41908.5|41888.5|11
1624365230000|2021-06-22 12:33:50|41911|41891|41905.8|41885.8|41911|41891|41903.3|41883.3|11
1624365240000|2021-06-22 12:34:00|41903.5|41883.5|41893.5|41873.5|41903.5|41883.5|41893.5|41873.5|3
1624365250000|2021-06-22 12:34:10|41891|41871|41883.5|41863.5|41891|41871|41883.5|41863.5|8
1624365260000|2021-06-22 12:34:20|41881.2|41861.2|41873.3|41853.3|41883.5|41863.5|41871|41851|8
1624365270000|2021-06-22 12:34:30|41873.5|41853.5|41876|41856|41876|41856|41873.5|41853.5|6
1624365280000|2021-06-22 12:34:40|41878.5|41858.5|41868.5|41848.5|41878.5|41858.5|41868.5|41848.5|14
1624365290000|2021-06-22 12:34:50|41868.3|41848.3|41865.8|41845.8|41868.3|41848.3|41865.8|41845.8|3
1624365300000|2021-06-22 12:35:00|41868.5|41848.5|41871|41851|41873.5|41853.5|41868.5|41848.5|10
1624365310000|2021-06-22 12:35:10|41870.8|41850.8|41866.2|41846.2|41870.8|41850.8|41866.2|41846.2|4
1624365320000|2021-06-22 12:35:20|41866|41846|41863.5|41843.5|41866.2|41846.2|41863.5|41843.5|5
1624365330000|2021-06-22 12:35:30|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41851.2|41831.2|21
1624365340000|2021-06-22 12:35:40|41858.3|41838.3|41855.8|41835.8|41858.5|41838.5|41850.8|41830.8|6
1624365350000|2021-06-22 12:35:50|41853.5|41833.5|41848.5|41828.5|41853.5|41833.5|41848.5|41828.5|3
1624365360000|2021-06-22 12:36:00|41846|41826|41833.5|41813.5|41846|41826|41833.5|41813.5|17
1624365370000|2021-06-22 12:36:10|41835.8|41815.8|41850.6|41830.6|41850.6|41830.6|41835.8|41815.8|19
1624365380000|2021-06-22 12:36:20|41843.3|41823.3|41850.8|41830.8|41850.8|41830.8|41843.3|41823.3|20
1624365390000|2021-06-22 12:36:30|41846|41826|41845.8|41825.8|41846|41826|41845.8|41825.8|2
1624365400000|2021-06-22 12:36:40|41846|41826|41840.8|41820.8|41846|41826|41840.8|41820.8|6
1624365410000|2021-06-22 12:36:50|41838.5|41818.5|41836|41816|41838.5|41818.5|41835.8|41815.8|27
1624365420000|2021-06-22 12:37:00|41835.8|41815.8|41818.5|41798.5|41835.8|41815.8|41815.8|41795.8|16
1624365430000|2021-06-22 12:37:10|41820.8|41800.8|41818.3|41798.3|41823.5|41803.5|41816|41796|8
1624365440000|2021-06-22 12:37:20|41816|41796|41800.8|41780.8|41818.5|41798.5|41798.7|41778.7|46
1624365450000|2021-06-22 12:37:30|41803.3|41783.3|41815.8|41795.8|41815.8|41795.8|41801|41781|15
1624365460000|2021-06-22 12:37:40|41813.5|41793.5|41833.7|41813.7|41833.7|41813.7|41813.5|41793.5|11
1624365470000|2021-06-22 12:37:50|41836|41816|41838.3|41818.3|41838.3|41818.3|41833.5|41813.5|15
1624365480000|2021-06-22 12:38:00|41838.1|41818.1|41848.5|41828.5|41848.5|41828.5|41833.5|41813.5|13
1624365490000|2021-06-22 12:38:10|41846|41826|41858.3|41838.3|41858.3|41838.3|41846|41826|24
1624365500000|2021-06-22 12:38:20|41860.8|41840.8|41858.3|41838.3|41860.8|41840.8|41856|41836|5
1624365510000|2021-06-22 12:38:30|41860.8|41840.8|41858.3|41838.3|41860.8|41840.8|41858.3|41838.3|11
1624365520000|2021-06-22 12:38:40|41856|41836|41855.8|41835.8|41856|41836|41853.3|41833.3|15
1624365530000|2021-06-22 12:38:50|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|4
1624365540000|2021-06-22 12:39:00|41855.8|41835.8|41863.7|41843.7|41863.7|41843.7|41855.8|41835.8|93
1624365550000|2021-06-22 12:39:10|41866.2|41846.2|41878.7|41858.7|41878.7|41858.7|41861.2|41841.2|22
1624365560000|2021-06-22 12:39:20|41876.4|41856.4|41873.9|41853.9|41878.7|41858.7|41873.9|41853.9|4
1624365570000|2021-06-22 12:39:30|41876.2|41856.2|41876.2|41856.2|41876.4|41856.4|41873.9|41853.9|5
1624365580000|2021-06-22 12:39:40|41878.9|41858.9|41881.2|41861.2|41883.5|41863.5|41878.9|41858.9|3
1624365590000|2021-06-22 12:39:50|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|4
1624365600000|2021-06-22 12:40:00|41876.4|41856.4|41873.5|41853.5|41876.4|41856.4|41873.5|41853.5|6
1624365610000|2021-06-22 12:40:10|41871.2|41851.2|41873.7|41853.7|41873.7|41853.7|41871|41851|7
1624365620000|2021-06-22 12:40:20|41871.2|41851.2|41868.7|41848.7|41871.2|41851.2|41868.7|41848.7|3
1624365630000|2021-06-22 12:40:30|41866.4|41846.4|41864.1|41844.1|41871.2|41851.2|41864.1|41844.1|5
1624365640000|2021-06-22 12:40:40|41866.4|41846.4|41868.7|41848.7|41868.7|41848.7|41863.7|41843.7|3
1624365650000|2021-06-22 12:40:50|41863.9|41843.9|41863.9|41843.9|41863.9|41843.9|41863.9|41843.9|1
1624365660000|2021-06-22 12:41:00|41861.2|41841.2|41861.4|41841.4|41861.4|41841.4|41856.2|41836.2|11
1624365670000|2021-06-22 12:41:10|41861.6|41841.6|41861.4|41841.4|41861.6|41841.6|41861.4|41841.4|1
1624365680000|2021-06-22 12:41:20|41858.9|41838.9|41848.5|41828.5|41858.9|41838.9|41848.5|41828.5|38
1624365690000|2021-06-22 12:41:30|41846|41826|41841.2|41821.2|41846|41826|41841.2|41821.2|11
1624365700000|2021-06-22 12:41:40|||||||||1
1624365710000|2021-06-22 12:41:50|41840.8|41820.8|41841.2|41821.2|41841.2|41821.2|41840.8|41820.8|9
1624365720000|2021-06-22 12:42:00|41841|41821|41858.7|41838.7|41858.7|41838.7|41840.8|41820.8|5
1624365730000|2021-06-22 12:42:10|41858.9|41838.9|41861.4|41841.4|41863.7|41843.7|41858.9|41838.9|10
1624365740000|2021-06-22 12:42:20|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|7
1624365750000|2021-06-22 12:42:30|41868.7|41848.7|41878.9|41858.9|41878.9|41858.9|41868.7|41848.7|40
1624365760000|2021-06-22 12:42:40|41876.4|41856.4|41876.6|41856.6|41876.6|41856.6|41874.1|41854.1|6
1624365770000|2021-06-22 12:42:50|41877.1|41857.1|41886.6|41866.6|41886.6|41866.6|41877.1|41857.1|11
1624365780000|2021-06-22 12:43:00|41889.1|41869.1|41891.9|41871.9|41894.1|41874.1|41889.1|41869.1|15
1624365790000|2021-06-22 12:43:10|41891.6|41871.6|41899.4|41879.4|41899.4|41879.4|41891.6|41871.6|6
1624365800000|2021-06-22 12:43:20|41904.4|41884.4|41909.4|41889.4|41909.4|41889.4|41904.4|41884.4|10
1624365810000|2021-06-22 12:43:30|41911.6|41891.6|41904.4|41884.4|41919.4|41899.4|41904.4|41884.4|23
1624365820000|2021-06-22 12:43:40|41904.6|41884.6|41912.1|41892.1|41914.4|41894.4|41904.6|41884.6|5
1624365830000|2021-06-22 12:43:50|41914.4|41894.4|41917.1|41897.1|41917.1|41897.1|41911.9|41891.9|5
1624365840000|2021-06-22 12:44:00|41916.9|41896.9|41912.1|41892.1|41917.1|41897.1|41912.1|41892.1|4
1624365850000|2021-06-22 12:44:10|41914.4|41894.4|41911.9|41891.9|41914.4|41894.4|41911.9|41891.9|4
1624365860000|2021-06-22 12:44:20|41914.1|41894.1|41921.6|41901.6|41921.6|41901.6|41914.1|41894.1|8
1624365870000|2021-06-22 12:44:30|41923.9|41903.9|41927.1|41907.1|41932.1|41912.1|41921.6|41901.6|12
1624365880000|2021-06-22 12:44:40|41926.9|41906.9|41924.1|41904.1|41929.1|41909.1|41924.1|41904.1|6
1624365890000|2021-06-22 12:44:50|41921.9|41901.9|41919.4|41899.4|41924.1|41904.1|41919.4|41899.4|6
1624365900000|2021-06-22 12:45:00|41919.1|41899.1|41918.9|41898.9|41924.1|41904.1|41918.9|41898.9|6
1624365910000|2021-06-22 12:45:10|41918.7|41898.7|41911.6|41891.6|41918.7|41898.7|41906.6|41886.6|11
1624365920000|2021-06-22 12:45:20|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|6
1624365930000|2021-06-22 12:45:30|41916.6|41896.6|41919.4|41899.4|41919.4|41899.4|41916.6|41896.6|10
1624365940000|2021-06-22 12:45:40|41921.6|41901.6|41929.1|41909.1|41929.6|41909.6|41921.6|41901.6|4
1624365950000|2021-06-22 12:45:50|41926.9|41906.9|41914.1|41894.1|41926.9|41906.9|41914.1|41894.1|21
1624365960000|2021-06-22 12:46:00|41911.9|41891.9|41903.9|41883.9|41911.9|41891.9|41903.9|41883.9|10
1624365970000|2021-06-22 12:46:10|41901.6|41881.6|41896.4|41876.4|41901.6|41881.6|41894.4|41874.4|16
1624365980000|2021-06-22 12:46:20|41896.6|41876.6|41899.6|41879.6|41899.6|41879.6|41894.1|41874.1|4
1624365990000|2021-06-22 12:46:30|41899.4|41879.4|41899.4|41879.4|41899.6|41879.6|41899.4|41879.4|0
1624366000000|2021-06-22 12:46:40|41896.9|41876.9|41896.6|41876.6|41896.9|41876.9|41894.1|41874.1|13
1624366010000|2021-06-22 12:46:50|41899.1|41879.1|41896.9|41876.9|41899.1|41879.1|41896.9|41876.9|2
1624366020000|2021-06-22 12:47:00|41899.6|41879.6|41896.9|41876.9|41899.6|41879.6|41896.9|41876.9|1
1624366030000|2021-06-22 12:47:10|41896.6|41876.6|41879.4|41859.4|41896.6|41876.6|41879.4|41859.4|11
1624366040000|2021-06-22 12:47:20|||||||||6
1624366050000|2021-06-22 12:47:30|41881.9|41861.9|41891.6|41871.6|41891.6|41871.6|41881.9|41861.9|7
1624366060000|2021-06-22 12:47:40|41891.9|41871.9|41894.1|41874.1|41896.6|41876.6|41891.6|41871.6|2
1624366070000|2021-06-22 12:47:50|41894.4|41874.4|41899.4|41879.4|41899.4|41879.4|41894.4|41874.4|42
1624366080000|2021-06-22 12:48:00|41897.1|41877.1|41907.1|41887.1|41907.1|41887.1|41897.1|41877.1|14
1624366090000|2021-06-22 12:48:10|41904.6|41884.6|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|14
1624366100000|2021-06-22 12:48:20|41902.3|41882.3|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|12
1624366110000|2021-06-22 12:48:30|41901.9|41881.9|41892.1|41872.1|41901.9|41881.9|41892.1|41872.1|17
1624366120000|2021-06-22 12:48:40|41896.6|41876.6|41896.9|41876.9|41899.4|41879.4|41896.6|41876.6|20
1624366130000|2021-06-22 12:48:50|41897.1|41877.1|41899.4|41879.4|41899.6|41879.6|41897.1|41877.1|2
1624366140000|2021-06-22 12:49:00|41896.9|41876.9|41896.9|41876.9|41899.4|41879.4|41896.9|41876.9|14
1624366150000|2021-06-22 12:49:10|||||||||2
1624366160000|2021-06-22 12:49:20|41894.6|41874.6|41891.6|41871.6|41896.4|41876.4|41891.6|41871.6|2
1624366170000|2021-06-22 12:49:30|41891.9|41871.9|41894.1|41874.1|41894.1|41874.1|41891.9|41871.9|5
1624366180000|2021-06-22 12:49:40|41891.6|41871.6|41881.9|41861.9|41891.6|41871.6|41881.9|41861.9|1
1624366190000|2021-06-22 12:49:50|41881.6|41861.6|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|1
1624366200000|2021-06-22 12:50:00|41881.9|41861.9|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|1
1624366210000|2021-06-22 12:50:10|41884.4|41864.4|41886.6|41866.6|41886.6|41866.6|41884.1|41864.1|0
1624366220000|2021-06-22 12:50:20|41889.1|41869.1|41896.6|41876.6|41896.6|41876.6|41889.1|41869.1|8
1624366230000|2021-06-22 12:50:30|41894.1|41874.1|41891.9|41871.9|41899.1|41879.1|41891.9|41871.9|8
1624366240000|2021-06-22 12:50:40|41891.6|41871.6|41891.9|41871.9|41894.1|41874.1|41891.6|41871.6|1
1624366250000|2021-06-22 12:50:50|41894.1|41874.1|41881.9|41861.9|41894.1|41874.1|41881.9|41861.9|8
1624366260000|2021-06-22 12:51:00|41882.1|41862.1|41879.1|41859.1|41884.4|41864.4|41879.1|41859.1|4
1624366270000|2021-06-22 12:51:10|41879.4|41859.4|41884.4|41864.4|41884.4|41864.4|41876.9|41856.9|14
1624366280000|2021-06-22 12:51:20|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|6
1624366290000|2021-06-22 12:51:30|41884.4|41864.4|41881.6|41861.6|41884.4|41864.4|41881.6|41861.6|1
1624366300000|2021-06-22 12:51:40|41881.4|41861.4|41881.6|41861.6|41881.9|41861.9|41878.9|41858.9|12
1624366310000|2021-06-22 12:51:50|41883.9|41863.9|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|0
1624366320000|2021-06-22 12:52:00|41884.4|41864.4|41891.6|41871.6|41891.6|41871.6|41884.4|41864.4|8
1624366330000|2021-06-22 12:52:10|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|8
1624366340000|2021-06-22 12:52:20|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41889.4|41869.4|0
1624366350000|2021-06-22 12:52:30|41894.4|41874.4|41899.1|41879.1|41899.4|41879.4|41894.4|41874.4|11
1624366360000|2021-06-22 12:52:40|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|7
1624366370000|2021-06-22 12:52:50|||||||||10
1624366380000|2021-06-22 12:53:00|41894.4|41874.4|41881.9|41861.9|41894.4|41874.4|41881.9|41861.9|14
1624366390000|2021-06-22 12:53:10|41879.6|41859.6|41872.1|41852.1|41879.6|41859.6|41872.1|41852.1|5
1624366400000|2021-06-22 12:53:20|41874.4|41854.4|41876.6|41856.6|41879.1|41859.1|41874.4|41854.4|2
1624366410000|2021-06-22 12:53:30|41874.4|41854.4|41861.6|41841.6|41874.4|41854.4|41861.6|41841.6|9
1624366420000|2021-06-22 12:53:40|41859.1|41839.1|41859.1|41839.1|41864.1|41844.1|41859.1|41839.1|12
1624366430000|2021-06-22 12:53:50|41864.1|41844.1|41861.6|41841.6|41864.1|41844.1|41859.1|41839.1|6
1624366440000|2021-06-22 12:54:00|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|2
1624366450000|2021-06-22 12:54:10|41864.4|41844.4|41869.1|41849.1|41869.1|41849.1|41864.4|41844.4|7
1624366460000|2021-06-22 12:54:20|41866.6|41846.6|41861.9|41841.9|41869.1|41849.1|41861.9|41841.9|7
1624366470000|2021-06-22 12:54:30|41861.6|41841.6|41856.9|41836.9|41861.6|41841.6|41856.9|41836.9|1
1624366480000|2021-06-22 12:54:40|41859.1|41839.1|41861.6|41841.6|41861.6|41841.6|41856.9|41836.9|7
1624366490000|2021-06-22 12:54:50|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41861.9|41841.9|5
1624366500000|2021-06-22 12:55:00|41861.6|41841.6|41861.6|41841.6|41863.9|41843.9|41858.9|41838.9|7
1624366510000|2021-06-22 12:55:10|41864.1|41844.1|41879.4|41859.4|41879.4|41859.4|41861.6|41841.6|9
1624366520000|2021-06-22 12:55:20|41881.9|41861.9|41886.6|41866.6|41886.6|41866.6|41881.6|41861.6|4
1624366530000|2021-06-22 12:55:30|41881.6|41861.6|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|50
1624366540000|2021-06-22 12:55:40|41886.6|41866.6|41887.1|41867.1|41887.1|41867.1|41886.6|41866.6|5
1624366550000|2021-06-22 12:55:50|41889.6|41869.6|41894.1|41874.1|41896.6|41876.6|41889.6|41869.6|11
1624366560000|2021-06-22 12:56:00|41893.9|41873.9|41889.1|41869.1|41893.9|41873.9|41889.1|41869.1|14
1624366570000|2021-06-22 12:56:10|41886.9|41866.9|41896.9|41876.9|41896.9|41876.9|41886.9|41866.9|9
1624366580000|2021-06-22 12:56:20|41896.6|41876.6|41901.6|41881.6|41901.6|41881.6|41896.6|41876.6|6
1624366590000|2021-06-22 12:56:30|41896.6|41876.6|41891.6|41871.6|41901.6|41881.6|41891.6|41871.6|33
1624366600000|2021-06-22 12:56:40|41889.4|41869.4|41886.6|41866.6|41889.4|41869.4|41886.6|41866.6|5
1624366610000|2021-06-22 12:56:50|41881.6|41861.6|41887.1|41867.1|41887.1|41867.1|41881.6|41861.6|67
1624366620000|2021-06-22 12:57:00|41887.5|41867.5|41867.1|41847.1|41894.6|41874.6|41867.1|41847.1|21
1624366630000|2021-06-22 12:57:10|41867.3|41847.3|41857.1|41837.1|41869.6|41849.6|41857.1|41837.1|15
1624366640000|2021-06-22 12:57:20|41852.3|41832.3|41847.3|41827.3|41852.3|41832.3|41847.3|41827.3|12
1624366650000|2021-06-22 12:57:30|41849.8|41829.8|41847.1|41827.1|41852.1|41832.1|41847.1|41827.1|9
1624366660000|2021-06-22 12:57:40|41844.6|41824.6|41837.5|41817.5|41844.6|41824.6|41837.5|41817.5|2
1624366670000|2021-06-22 12:57:50|41837.3|41817.3|41834.4|41814.4|41837.3|41817.3|41829.8|41809.8|11
1624366680000|2021-06-22 12:58:00|41832.1|41812.1|41827.1|41807.1|41832.1|41812.1|41827.1|41807.1|5
1624366690000|2021-06-22 12:58:10|41832.1|41812.1|41829.6|41809.6|41832.3|41812.3|41829.6|41809.6|10
1624366700000|2021-06-22 12:58:20|41829.8|41809.8|41827.1|41807.1|41832.1|41812.1|41827.1|41807.1|7
1624366710000|2021-06-22 12:58:30|||||||||2
1624366720000|2021-06-22 12:58:40|41829.6|41809.6|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|5
1624366730000|2021-06-22 12:58:50|41822.5|41802.5|41820|41800|41822.5|41802.5|41820|41800|16
1624366740000|2021-06-22 12:59:00|41817.5|41797.5|41834.6|41814.6|41834.6|41814.6|41814.8|41794.8|52
1624366750000|2021-06-22 12:59:10|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|8
1624366760000|2021-06-22 12:59:20|41834.4|41814.4|41829.8|41809.8|41834.4|41814.4|41827.3|41807.3|7
1624366770000|2021-06-22 12:59:30|41827.3|41807.3|41834.6|41814.6|41834.6|41814.6|41827.3|41807.3|18
1624366780000|2021-06-22 12:59:40|41829.6|41809.6|41839.6|41819.6|41839.6|41819.6|41829.6|41809.6|9
1624366790000|2021-06-22 12:59:50|41839.4|41819.4|41844.6|41824.6|41847.1|41827.1|41837.1|41817.1|18
1624366800000|2021-06-22 13:00:00|41844.4|41824.4|41804.8|41784.8|41844.4|41824.4|41804.6|41784.6|118
1624366810000|2021-06-22 13:00:10|41804.6|41784.6|41827.3|41807.3|41827.3|41807.3|41794.8|41774.8|49
1624366820000|2021-06-22 13:00:20|41827.5|41807.5|41801.9|41781.9|41827.5|41807.5|41799.8|41779.8|29
1624366830000|2021-06-22 13:00:30|41801.6|41781.6|41780|41760|41802.1|41782.1|41780|41760|45
1624366840000|2021-06-22 13:00:40|41779.8|41759.8|41799.8|41779.8|41799.8|41779.8|41779.8|41759.8|39
1624366850000|2021-06-22 13:00:50|41799.6|41779.6|41787.5|41767.5|41799.6|41779.6|41784.4|41764.4|41
1624366860000|2021-06-22 13:01:00|41790.2|41770.2|41804.8|41784.8|41807.3|41787.3|41790.2|41770.2|37
1624366870000|2021-06-22 13:01:10|41804.6|41784.6|41829.6|41809.6|41829.6|41809.6|41804.6|41784.6|23
1624366880000|2021-06-22 13:01:20|41832.1|41812.1|41839.6|41819.6|41841.9|41821.9|41832.1|41812.1|5
1624366890000|2021-06-22 13:01:30|41839.8|41819.8|41862.5|41842.5|41865|41845|41839.8|41819.8|63
1624366900000|2021-06-22 13:01:40|41857.5|41837.5|41847.5|41827.5|41857.5|41837.5|41845.4|41825.4|48
1624366910000|2021-06-22 13:01:50|41845.2|41825.2|41857.7|41837.7|41865|41845|41845.2|41825.2|49
1624366920000|2021-06-22 13:02:00|41860.2|41840.2|41885.9|41865.9|41885.9|41865.9|41860.2|41840.2|84
1624366930000|2021-06-22 13:02:10|41890.4|41870.4|41907.9|41887.9|41910.4|41890.4|41885.6|41865.6|71
1624366940000|2021-06-22 13:02:20|41905.6|41885.6|41917.9|41897.9|41923.1|41903.1|41903.4|41883.4|47
1624366950000|2021-06-22 13:02:30|41915.4|41895.4|41915.2|41895.2|41920.2|41900.2|41912.9|41892.9|27
1624366960000|2021-06-22 13:02:40|41917.7|41897.7|41927.3|41907.3|41927.5|41907.5|41917.7|41897.7|25
1624366970000|2021-06-22 13:02:50|41927.5|41907.5|41929.8|41909.8|41929.8|41909.8|41920|41900|21
1624366980000|2021-06-22 13:03:00|41932.1|41912.1|41922.3|41902.3|41932.5|41912.5|41922.3|41902.3|67
1624366990000|2021-06-22 13:03:10|41919.8|41899.8|41915|41895|41919.8|41899.8|41909.8|41889.8|26
1624367000000|2021-06-22 13:03:20|41917.5|41897.5|41930|41910|41930|41910|41917.5|41897.5|10
1624367010000|2021-06-22 13:03:30|41929.8|41909.8|41925|41905|41930.2|41910.2|41917.5|41897.5|51
1624367020000|2021-06-22 13:03:40|41925.2|41905.2|41935.2|41915.2|41937.7|41917.7|41925.2|41905.2|16
1624367030000|2021-06-22 13:03:50|41935|41915|41930.2|41910.2|41935|41915|41930|41910|7
1624367040000|2021-06-22 13:04:00|41932.7|41912.7|41952.5|41932.5|41960.4|41940.4|41932.7|41912.7|59
1624367050000|2021-06-22 13:04:10|41952.7|41932.7|41955.2|41935.2|41955.4|41935.4|41952.7|41932.7|15
1624367060000|2021-06-22 13:04:20|41957.5|41937.5|41967.3|41947.3|41967.3|41947.3|41957.5|41937.5|18
1624367070000|2021-06-22 13:04:30|41962.5|41942.5|41960.2|41940.2|41967.5|41947.5|41960.2|41940.2|26
1624367080000|2021-06-22 13:04:40|41960.4|41940.4|41957.9|41937.9|41962.7|41942.7|41955.2|41935.2|15
1624367090000|2021-06-22 13:04:50|41957.7|41937.7|41940.2|41920.2|41957.7|41937.7|41940.2|41920.2|28
1624367100000|2021-06-22 13:05:00|41940.4|41920.4|41935.2|41915.2|41947.7|41927.7|41932.7|41912.7|53
1624367110000|2021-06-22 13:05:10|41937.5|41917.5|41947.7|41927.7|41950.2|41930.2|41937.5|41917.5|34
1624367120000|2021-06-22 13:05:20|41947.9|41927.9|41962.9|41942.9|41962.9|41942.9|41947.9|41927.9|22
1624367130000|2021-06-22 13:05:30|41963.1|41943.1|41972.9|41952.9|41972.9|41952.9|41963.1|41943.1|71
1624367140000|2021-06-22 13:05:40|41973.1|41953.1|41972.9|41952.9|41973.1|41953.1|41972.5|41952.5|11
1624367150000|2021-06-22 13:05:50|41973.1|41953.1|41983.1|41963.1|41983.1|41963.1|41972.9|41952.9|33
1624367160000|2021-06-22 13:06:00|41982.9|41962.9|41977.9|41957.9|41982.9|41962.9|41977.9|41957.9|19
1624367170000|2021-06-22 13:06:10|41975.6|41955.6|41960.4|41940.4|41975.6|41955.6|41960.4|41940.4|56
1624367180000|2021-06-22 13:06:20|41962.7|41942.7|41952.9|41932.9|41962.9|41942.9|41950.6|41930.6|17
1624367190000|2021-06-22 13:06:30|41953.1|41933.1|41958.1|41938.1|41958.1|41938.1|41952.9|41932.9|19
1624367200000|2021-06-22 13:06:40|41958.4|41938.4|41946.1|41926.1|41963.1|41943.1|41946.1|41926.1|9
1624367210000|2021-06-22 13:06:50|41943.4|41923.4|41938.4|41918.4|41943.4|41923.4|41937.9|41917.9|27
1624367220000|2021-06-22 13:07:00|41940.9|41920.9|41938.4|41918.4|41940.9|41920.9|41933.4|41913.4|62
1624367230000|2021-06-22 13:07:10|41938.6|41918.6|41930.9|41910.9|41945.6|41925.6|41930.9|41910.9|11
1624367240000|2021-06-22 13:07:20|41930.6|41910.6|41945.4|41925.4|41947.9|41927.9|41923.4|41903.4|51
1624367250000|2021-06-22 13:07:30|41945.6|41925.6|41942.9|41922.9|41947.9|41927.9|41942.7|41922.7|7
1624367260000|2021-06-22 13:07:40|41942.7|41922.7|41943.1|41923.1|41943.1|41923.1|41940.2|41920.2|13
1624367270000|2021-06-22 13:07:50|41945.4|41925.4|41955.6|41935.6|41957.9|41937.9|41943.1|41923.1|16
1624367280000|2021-06-22 13:08:00|41955.9|41935.9|41925.6|41905.6|41958.1|41938.1|41925.6|41905.6|57
1624367290000|2021-06-22 13:08:10|41926.1|41906.1|41932.9|41912.9|41933.1|41913.1|41925.9|41905.9|13
1624367300000|2021-06-22 13:08:20|41933.1|41913.1|41956.1|41936.1|41963.1|41943.1|41933.1|41913.1|42
1624367310000|2021-06-22 13:08:30|41960.9|41940.9|41946.3|41926.3|41966.1|41946.1|41943.8|41923.8|26
1624367320000|2021-06-22 13:08:40|41948.6|41928.6|41971.1|41951.1|41971.1|41951.1|41946.1|41926.1|87
1624367330000|2021-06-22 13:08:50|41970.9|41950.9|41998.6|41978.6|41998.6|41978.6|41966.1|41946.1|70
1624367340000|2021-06-22 13:09:00|42003.8|41983.8|42018.6|41998.6|42018.8|41998.8|42003.8|41983.8|53
1624367350000|2021-06-22 13:09:10|42018.8|41998.8|42023.8|42003.8|42029|42009|42018.8|41998.8|59
1624367360000|2021-06-22 13:09:20|42021.5|42001.5|42023.6|42003.6|42025.9|42005.9|42009|41989|47
1624367370000|2021-06-22 13:09:30|42026.3|42006.3|42026.3|42006.3|42046.1|42026.1|42026.1|42006.1|58
1624367380000|2021-06-22 13:09:40|42028.6|42008.6|42026.3|42006.3|42028.8|42008.8|42023.8|42003.8|8
1624367390000|2021-06-22 13:09:50|42026.5|42006.5|42053.4|42033.4|42056.3|42036.3|42023.8|42003.8|37
1624367400000|2021-06-22 13:10:00|42053.6|42033.6|42058.4|42038.4|42065.9|42045.9|42053.6|42033.6|56
1624367410000|2021-06-22 13:10:10|42058.6|42038.6|42071.1|42051.1|42075.9|42055.9|42058.4|42038.4|33
1624367420000|2021-06-22 13:10:20|42070.9|42050.9|42083.4|42063.4|42088.1|42068.1|42066.1|42046.1|75
1624367430000|2021-06-22 13:10:30|42085.9|42065.9|42090.9|42070.9|42091.1|42071.1|42078.6|42058.6|35
1624367440000|2021-06-22 13:10:40|42088.4|42068.4|42093.8|42073.8|42096.5|42076.5|42073.6|42053.6|67
1624367450000|2021-06-22 13:10:50|42091.5|42071.5|42101.5|42081.5|42101.7|42081.7|42089|42069|50
1624367460000|2021-06-22 13:11:00|42101.7|42081.7|42104.2|42084.2|42106.5|42086.5|42096.7|42076.7|33
1624367470000|2021-06-22 13:11:10|42104.4|42084.4|42111.5|42091.5|42114|42094|42104.2|42084.2|66
1624367480000|2021-06-22 13:11:20|42114|42094|42109|42089|42119.2|42099.2|42106.5|42086.5|55
1624367490000|2021-06-22 13:11:30|42111.3|42091.3|42106.9|42086.9|42116.7|42096.7|42106.9|42086.9|40
1624367500000|2021-06-22 13:11:40|42106.7|42086.7|42144.2|42124.2|42144.2|42124.2|42106.7|42086.7|71
1624367510000|2021-06-22 13:11:50|42144|42124|42136.7|42116.7|42144|42124|42136.7|42116.7|39
1624367520000|2021-06-22 13:12:00|42136.9|42116.9|42106.9|42086.9|42136.9|42116.9|42106.9|42086.9|49
1624367530000|2021-06-22 13:12:10|42109.2|42089.2|42136.7|42116.7|42136.7|42116.7|42106.7|42086.7|43
1624367540000|2021-06-22 13:12:20|42136.9|42116.9|42134.9|42114.9|42146.7|42126.7|42129.7|42109.7|46
1624367550000|2021-06-22 13:12:30|42137.2|42117.2|42144|42124|42144.4|42124.4|42129.4|42109.4|48
1624367560000|2021-06-22 13:12:40|42144.2|42124.2|42189|42169|42189|42169|42144.2|42124.2|82
1624367570000|2021-06-22 13:12:50|42188.8|42168.8|42194.2|42174.2|42194.7|42174.7|42169.4|42149.4|85
1624367580000|2021-06-22 13:13:00|42196.5|42176.5|42179.4|42159.4|42197.2|42177.2|42179.4|42159.4|47
1624367590000|2021-06-22 13:13:10|42181.7|42161.7|42181.9|42161.9|42187.2|42167.2|42181.7|42161.7|41
1624367600000|2021-06-22 13:13:20|42179.4|42159.4|42156.7|42136.7|42179.4|42159.4|42156.7|42136.7|46
1624367610000|2021-06-22 13:13:30|42159|42139|42184.4|42164.4|42186.5|42166.5|42159|42139|35
1624367620000|2021-06-22 13:13:40|42184.2|42164.2|42181.9|42161.9|42184.2|42164.2|42181.9|42161.9|20
1624367630000|2021-06-22 13:13:50|42179.4|42159.4|42194.7|42174.7|42194.7|42174.7|42179.4|42159.4|45
1624367640000|2021-06-22 13:14:00|42194.2|42174.2|42181.9|42161.9|42194.7|42174.7|42181.9|42161.9|44
1624367650000|2021-06-22 13:14:10|42182.4|42162.4|42176.9|42156.9|42184.7|42164.7|42176.9|42156.9|14
1624367660000|2021-06-22 13:14:20|42174.7|42154.7|42166.9|42146.9|42176.7|42156.7|42162.2|42142.2|33
1624367670000|2021-06-22 13:14:30|42167.2|42147.2|42186.7|42166.7|42186.9|42166.9|42167.2|42147.2|17
1624367680000|2021-06-22 13:14:40|42184.4|42164.4|42169.9|42149.9|42186.9|42166.9|42169.9|42149.9|17
1624367690000|2021-06-22 13:14:50|42172.2|42152.2|42202.6|42182.6|42202.8|42182.8|42172.2|42152.2|34
1624367700000|2021-06-22 13:15:00|42199.9|42179.9|42182.2|42162.2|42206.9|42186.9|42182.2|42162.2|62
1624367710000|2021-06-22 13:15:10|42182.4|42162.4|42182.2|42162.2|42187.4|42167.4|42174.7|42154.7|27
1624367720000|2021-06-22 13:15:20|42179.7|42159.7|42172.2|42152.2|42179.7|42159.7|42172.2|42152.2|123
1624367730000|2021-06-22 13:15:30|42174.4|42154.4|42164.9|42144.9|42174.7|42154.7|42164.9|42144.9|14
1624367740000|2021-06-22 13:15:40|42160.1|42140.1|42169.4|42149.4|42169.4|42149.4|42157.4|42137.4|18
1624367750000|2021-06-22 13:15:50|42167.2|42147.2|42142.6|42122.6|42167.4|42147.4|42142.6|42122.6|36
1624367760000|2021-06-22 13:16:00|42144.9|42124.9|42154.9|42134.9|42154.9|42134.9|42140.1|42120.1|19
1624367770000|2021-06-22 13:16:10|42152.4|42132.4|42164.6|42144.6|42167.4|42147.4|42152.4|42132.4|62
1624367780000|2021-06-22 13:16:20|42162.1|42142.1|42144.6|42124.6|42162.1|42142.1|42144.6|42124.6|7
1624367790000|2021-06-22 13:16:30|42139.6|42119.6|42142.1|42122.1|42144.6|42124.6|42139.6|42119.6|63
1624367800000|2021-06-22 13:16:40|42141.9|42121.9|42159.2|42139.2|42159.2|42139.2|42137.4|42117.4|28
1624367810000|2021-06-22 13:16:50|42159.4|42139.4|42147.1|42127.1|42164.6|42144.6|42147.1|42127.1|24
1624367820000|2021-06-22 13:17:00|42146.9|42126.9|42149.4|42129.4|42149.4|42129.4|42146.7|42126.7|10
1624367830000|2021-06-22 13:17:10|42149.2|42129.2|42169.4|42149.4|42181.7|42161.7|42149.2|42129.2|76
1624367840000|2021-06-22 13:17:20|42171.9|42151.9|42179.2|42159.2|42189|42169|42171.9|42151.9|28
1624367850000|2021-06-22 13:17:30|42176.7|42156.7|42184.4|42164.4|42184.4|42164.4|42174.2|42154.2|35
1624367860000|2021-06-22 13:17:40|42184.6|42164.6|42181.3|42161.3|42186.9|42166.9|42176.7|42156.7|25
1624367870000|2021-06-22 13:17:50|42179|42159|42176.7|42156.7|42181.5|42161.5|42171.7|42151.7|8
1624367880000|2021-06-22 13:18:00|42194.2|42174.2|42198.8|42178.8|42203.8|42183.8|42194.2|42174.2|42
1624367890000|2021-06-22 13:18:10|42198.6|42178.6|42196.3|42176.3|42198.6|42178.6|42193.8|42173.8|9
1624367900000|2021-06-22 13:18:20|42196.5|42176.5|42196.1|42176.1|42201.1|42181.1|42196.1|42176.1|5
1624367910000|2021-06-22 13:18:30|42193.8|42173.8|42190.9|42170.9|42196.1|42176.1|42190.9|42170.9|19
1624367920000|2021-06-22 13:18:40|42186.3|42166.3|42156.1|42136.1|42186.3|42166.3|42156.1|42136.1|54
1624367930000|2021-06-22 13:18:50|42158.6|42138.6|42168.6|42148.6|42171.1|42151.1|42153.6|42133.6|29
1624367940000|2021-06-22 13:19:00|42173.4|42153.4|42170.9|42150.9|42173.6|42153.6|42168.6|42148.6|16
1624367950000|2021-06-22 13:19:10|42168.6|42148.6|42163.4|42143.4|42171.1|42151.1|42163.4|42143.4|22
1624367960000|2021-06-22 13:19:20|42163.6|42143.6|42146.3|42126.3|42163.6|42143.6|42146.3|42126.3|21
1624367970000|2021-06-22 13:19:30|42145.9|42125.9|42143.6|42123.6|42146.1|42126.1|42141.1|42121.1|21
1624367980000|2021-06-22 13:19:40|42145.9|42125.9|42143.6|42123.6|42148.6|42128.6|42141.1|42121.1|11
1624367990000|2021-06-22 13:19:50|42143.8|42123.8|42145.9|42125.9|42145.9|42125.9|42141.3|42121.3|13
1624368000000|2021-06-22 13:20:00|42143.6|42123.6|42150.9|42130.9|42153.6|42133.6|42143.6|42123.6|37
1624368010000|2021-06-22 13:20:10|42151.1|42131.1|42168.6|42148.6|42168.6|42148.6|42151.1|42131.1|23
1624368020000|2021-06-22 13:20:20|42160.4|42140.4|42141.1|42121.1|42160.4|42140.4|42141.1|42121.1|153
1624368030000|2021-06-22 13:20:30|42140.9|42120.9|42138.6|42118.6|42143.6|42123.6|42138.6|42118.6|19
1624368040000|2021-06-22 13:20:40|42138.4|42118.4|42148.6|42128.6|42148.8|42128.8|42138.4|42118.4|17
1624368050000|2021-06-22 13:20:50|42146.3|42126.3|42136.1|42116.1|42146.3|42126.3|42133.6|42113.6|24
1624368060000|2021-06-22 13:21:00|42133.6|42113.6|42123.6|42103.6|42133.6|42113.6|42121.1|42101.1|29
1624368070000|2021-06-22 13:21:10|42126.1|42106.1|42178.6|42158.6|42178.6|42158.6|42126.1|42106.1|135
1624368080000|2021-06-22 13:21:20|42180.9|42160.9|42166.1|42146.1|42180.9|42160.9|42163.8|42143.8|23
1624368090000|2021-06-22 13:21:30|42168.6|42148.6|42173.6|42153.6|42173.6|42153.6|42168.6|42148.6|3
1624368100000|2021-06-22 13:21:40|42171.3|42151.3|42178.4|42158.4|42178.4|42158.4|42171.3|42151.3|13
1624368110000|2021-06-22 13:21:50|42176.1|42156.1|42181.1|42161.1|42181.1|42161.1|42173.6|42153.6|13
1624368120000|2021-06-22 13:22:00|42180.9|42160.9|42173.4|42153.4|42180.9|42160.9|42168.6|42148.6|25
1624368130000|2021-06-22 13:22:10|42171.1|42151.1|42176.1|42156.1|42176.1|42156.1|42168.4|42148.4|32
1624368140000|2021-06-22 13:22:20|42178.6|42158.6|42183.6|42163.6|42185.9|42165.9|42178.6|42158.6|34
1624368150000|2021-06-22 13:22:30|42183.4|42163.4|42185.9|42165.9|42186.1|42166.1|42178.4|42158.4|20
1624368160000|2021-06-22 13:22:40|42186.1|42166.1|42173.4|42153.4|42186.1|42166.1|42173.4|42153.4|12
1624368170000|2021-06-22 13:22:50|42170.9|42150.9|42168.4|42148.4|42173.4|42153.4|42168.4|42148.4|10
1624368180000|2021-06-22 13:23:00|42170.9|42150.9|42180.9|42160.9|42180.9|42160.9|42168.4|42148.4|9
1624368190000|2021-06-22 13:23:10|42181.1|42161.1|42183.6|42163.6|42185.9|42165.9|42181.1|42161.1|39
1624368200000|2021-06-22 13:23:20|42185.9|42165.9|42178.6|42158.6|42185.9|42165.9|42176.1|42156.1|7
1624368210000|2021-06-22 13:23:30|42180.9|42160.9|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|3
1624368220000|2021-06-22 13:23:40|42173.6|42153.6|42178.1|42158.1|42178.1|42158.1|42173.4|42153.4|9
1624368230000|2021-06-22 13:23:50|42180.6|42160.6|42188.1|42168.1|42188.1|42168.1|42178.1|42158.1|19
1624368240000|2021-06-22 13:24:00|42190.4|42170.4|42205.6|42185.6|42218.4|42198.4|42190.4|42170.4|134
1624368250000|2021-06-22 13:24:10|42208.1|42188.1|42203.4|42183.4|42208.1|42188.1|42201.1|42181.1|22
1624368260000|2021-06-22 13:24:20|42203.6|42183.6|42198.4|42178.4|42203.8|42183.8|42195.9|42175.9|23
1624368270000|2021-06-22 13:24:30|42200.6|42180.6|42183.8|42163.8|42203.1|42183.1|42176.5|42156.5|41
1624368280000|2021-06-22 13:24:40|42183.6|42163.6|42178.1|42158.1|42183.8|42163.8|42178.1|42158.1|11
1624368290000|2021-06-22 13:24:50|42178.4|42158.4|42180.9|42160.9|42183.4|42163.4|42178.4|42158.4|14
1624368300000|2021-06-22 13:25:00|42183.4|42163.4|42198.4|42178.4|42198.4|42178.4|42180.9|42160.9|12
1624368310000|2021-06-22 13:25:10|42200.9|42180.9|42201.1|42181.1|42208.6|42188.6|42200.9|42180.9|33
1624368320000|2021-06-22 13:25:20|42201.3|42181.3|42203.6|42183.6|42203.6|42183.6|42198.6|42178.6|4
1624368330000|2021-06-22 13:25:30|42206.1|42186.1|42211.1|42191.1|42211.1|42191.1|42206.1|42186.1|14
1624368340000|2021-06-22 13:25:40|42210.9|42190.9|42208.6|42188.6|42213.4|42193.4|42208.4|42188.4|43
1624368350000|2021-06-22 13:25:50|42206.3|42186.3|42213.4|42193.4|42213.4|42193.4|42206.1|42186.1|12
1624368360000|2021-06-22 13:26:00|42215.9|42195.9|42190.9|42170.9|42216.1|42196.1|42188.4|42168.4|33
1624368370000|2021-06-22 13:26:10|42188.6|42168.6|42196.1|42176.1|42196.1|42176.1|42188.4|42168.4|11
1624368380000|2021-06-22 13:26:20|42195.9|42175.9|42193.1|42173.1|42195.9|42175.9|42193.1|42173.1|27
1624368390000|2021-06-22 13:26:30|42192.9|42172.9|42181.1|42161.1|42193.6|42173.6|42181.1|42161.1|23
1624368400000|2021-06-22 13:26:40|42178.8|42158.8|42185.9|42165.9|42185.9|42165.9|42173.6|42153.6|16
1624368410000|2021-06-22 13:26:50|42183.6|42163.6|42171.1|42151.1|42185.9|42165.9|42168.6|42148.6|17
1624368420000|2021-06-22 13:27:00|42173.6|42153.6|42168.6|42148.6|42176.1|42156.1|42168.4|42148.4|14
1624368430000|2021-06-22 13:27:10|42166.3|42146.3|42176.1|42156.1|42178.4|42158.4|42166.3|42146.3|22
1624368440000|2021-06-22 13:27:20|42173.8|42153.8|42168.6|42148.6|42173.8|42153.8|42168.6|42148.6|14
1624368450000|2021-06-22 13:27:30|42168.4|42148.4|42173.6|42153.6|42173.6|42153.6|42168.4|42148.4|14
1624368460000|2021-06-22 13:27:40|42175.9|42155.9|42176.1|42156.1|42178.1|42158.1|42175.9|42155.9|4
1624368470000|2021-06-22 13:27:50|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42171.3|42151.3|8
1624368480000|2021-06-22 13:28:00|42173.4|42153.4|42183.4|42163.4|42183.4|42163.4|42173.4|42153.4|27
1624368490000|2021-06-22 13:28:10|42185.6|42165.6|42188.1|42168.1|42188.1|42168.1|42183.4|42163.4|8
1624368500000|2021-06-22 13:28:20|42191.1|42171.1|42198.6|42178.6|42201.3|42181.3|42191.1|42171.1|16
1624368510000|2021-06-22 13:28:30|42196.1|42176.1|42193.6|42173.6|42196.1|42176.1|42193.4|42173.4|5
1624368520000|2021-06-22 13:28:40|42195.9|42175.9|42198.4|42178.4|42198.4|42178.4|42193.6|42173.6|63
1624368530000|2021-06-22 13:28:50|42198.6|42178.6|42208.8|42188.8|42208.8|42188.8|42196.3|42176.3|37
1624368540000|2021-06-22 13:29:00|42211.5|42191.5|42211.5|42191.5|42214|42194|42211.5|42191.5|17
1624368550000|2021-06-22 13:29:10|42211.7|42191.7|42214|42194|42214.2|42194.2|42209|42189|8
1624368560000|2021-06-22 13:29:20|42214.2|42194.2|42218.8|42198.8|42218.8|42198.8|42214|42194|20
1624368570000|2021-06-22 13:29:30|42221.1|42201.1|42224|42204|42224|42204|42219|42199|64
1624368580000|2021-06-22 13:29:40|42226.3|42206.3|42229|42209|42234|42214|42226.3|42206.3|18
1624368590000|2021-06-22 13:29:50|42226.7|42206.7|42234|42214|42234|42214|42226.5|42206.5|12
1624368600000|2021-06-22 13:30:00|42238.6|42218.6|42213.8|42193.8|42241.5|42221.5|42213.8|42193.8|108
1624368610000|2021-06-22 13:30:10|42216.3|42196.3|42226.5|42206.5|42231.1|42211.1|42213.8|42193.8|26
1624368620000|2021-06-22 13:30:20|42224.2|42204.2|42233.8|42213.8|42239|42219|42219|42199|27
1624368630000|2021-06-22 13:30:30|42234|42214|42206.5|42186.5|42236.7|42216.7|42204|42184|54
1624368640000|2021-06-22 13:30:40|42206.7|42186.7|42204|42184|42209.2|42189.2|42204|42184|28
1624368650000|2021-06-22 13:30:50|42204.2|42184.2|42211.7|42191.7|42211.7|42191.7|42203.8|42183.8|18
1624368660000|2021-06-22 13:31:00|42214|42194|42196.5|42176.5|42214|42194|42194|42174|24
1624368670000|2021-06-22 13:31:10|42198.8|42178.8|42209|42189|42209|42189|42198.8|42178.8|22
1624368680000|2021-06-22 13:31:20|42209.2|42189.2|42219|42199|42221.5|42201.5|42209.2|42189.2|19
1624368690000|2021-06-22 13:31:30|42216.7|42196.7|42198.8|42178.8|42216.7|42196.7|42198.8|42178.8|36
1624368700000|2021-06-22 13:31:40|42198.6|42178.6|42193.8|42173.8|42198.8|42178.8|42193.8|42173.8|14
1624368710000|2021-06-22 13:31:50|42196.5|42176.5|42209.2|42189.2|42211.5|42191.5|42196.5|42176.5|39
1624368720000|2021-06-22 13:32:00|42213.8|42193.8|42234|42214|42234|42214|42213.8|42193.8|46
1624368730000|2021-06-22 13:32:10|42233.8|42213.8|42224|42204|42234|42214|42224|42204|28
1624368740000|2021-06-22 13:32:20|42224.2|42204.2|42219.2|42199.2|42224.2|42204.2|42214.4|42194.4|43
1624368750000|2021-06-22 13:32:30|42221.5|42201.5|42209.4|42189.4|42221.5|42201.5|42209.2|42189.2|10
1624368760000|2021-06-22 13:32:40|42211.7|42191.7|42211.7|42191.7|42216.7|42196.7|42209.2|42189.2|22
1624368770000|2021-06-22 13:32:50|42211.9|42191.9|42201.7|42181.7|42214.2|42194.2|42197.1|42177.1|17
1624368780000|2021-06-22 13:33:00|42201.9|42181.9|42194.2|42174.2|42206.9|42186.9|42194.2|42174.2|25
1624368790000|2021-06-22 13:33:10|42191.7|42171.7|42189.2|42169.2|42191.7|42171.7|42186.7|42166.7|13
1624368800000|2021-06-22 13:33:20|42186.9|42166.9|42186.7|42166.7|42189.2|42169.2|42181.9|42161.9|13
1624368810000|2021-06-22 13:33:30|42184.2|42164.2|42186.5|42166.5|42188.8|42168.8|42181.9|42161.9|10
1624368820000|2021-06-22 13:33:40|42184.2|42164.2|42186.9|42166.9|42186.9|42166.9|42181.9|42161.9|23
1624368830000|2021-06-22 13:33:50|42187.1|42167.1|42194.2|42174.2|42199.2|42179.2|42187.1|42167.1|11
1624368840000|2021-06-22 13:34:00|42191.9|42171.9|42189.2|42169.2|42196.7|42176.7|42189.2|42169.2|27
1624368850000|2021-06-22 13:34:10|42189|42169|42189|42169|42194|42174|42186.3|42166.3|43
1624368860000|2021-06-22 13:34:20|42191.5|42171.5|42206.5|42186.5|42208.8|42188.8|42191.5|42171.5|19
1624368870000|2021-06-22 13:34:30|42209|42189|42224|42204|42229|42209|42209|42189|22
1624368880000|2021-06-22 13:34:40|42229|42209|42219|42199|42229|42209|42218.8|42198.8|20
1624368890000|2021-06-22 13:34:50|42219.2|42199.2|42209.2|42189.2|42219.2|42199.2|42209.2|42189.2|12
1624368900000|2021-06-22 13:35:00|42211.5|42191.5|42204|42184|42211.7|42191.7|42201.7|42181.7|11
1624368910000|2021-06-22 13:35:10|42203.8|42183.8|42176.5|42156.5|42203.8|42183.8|42176.5|42156.5|52
1624368920000|2021-06-22 13:35:20|42178.8|42158.8|42169.2|42149.2|42178.8|42158.8|42166.5|42146.5|30
1624368930000|2021-06-22 13:35:30|42169|42149|42166.5|42146.5|42169|42149|42156.5|42136.5|38
1624368940000|2021-06-22 13:35:40|42166.3|42146.3|42161.5|42141.5|42166.3|42146.3|42156.5|42136.5|23
1624368950000|2021-06-22 13:35:50|42159.2|42139.2|42159|42139|42161.5|42141.5|42156.5|42136.5|32
1624368960000|2021-06-22 13:36:00|42161.5|42141.5|42156.3|42136.3|42164|42144|42156.3|42136.3|34
1624368970000|2021-06-22 13:36:10|42154|42134|42159|42139|42161.3|42141.3|42154|42134|20
1624368980000|2021-06-22 13:36:20|42158.8|42138.8|42166.5|42146.5|42169|42149|42158.8|42138.8|18
1624368990000|2021-06-22 13:36:30|42164|42144|42176.5|42156.5|42176.5|42156.5|42161.5|42141.5|29
1624369000000|2021-06-22 13:36:40|42181.5|42161.5|42191.5|42171.5|42191.5|42171.5|42181.5|42161.5|31
1624369010000|2021-06-22 13:36:50|42189|42169|42194|42174|42196.3|42176.3|42183.8|42163.8|61
1624369020000|2021-06-22 13:37:00|42196.3|42176.3|42221.5|42201.5|42226.3|42206.3|42196.3|42176.3|28
1624369030000|2021-06-22 13:37:10|42216.5|42196.5|42201.5|42181.5|42216.5|42196.5|42199|42179|31
1624369040000|2021-06-22 13:37:20|42201.3|42181.3|42211.5|42191.5|42211.5|42191.5|42199|42179|6
1624369050000|2021-06-22 13:37:30|42211.3|42191.3|42198.8|42178.8|42211.5|42191.5|42198.8|42178.8|12
1624369060000|2021-06-22 13:37:40|42201.1|42181.1|42184|42164|42201.5|42181.5|42184|42164|12
1624369070000|2021-06-22 13:37:50|42181.5|42161.5|42176.5|42156.5|42186.3|42166.3|42174.2|42154.2|19
1624369080000|2021-06-22 13:38:00|42178.8|42158.8|42186.3|42166.3|42186.3|42166.3|42176.5|42156.5|6
1624369090000|2021-06-22 13:38:10|42186.5|42166.5|42181.5|42161.5|42188.8|42168.8|42181.5|42161.5|3
1624369100000|2021-06-22 13:38:20|42179.2|42159.2|42181.7|42161.7|42184.2|42164.2|42179.2|42159.2|2
1624369110000|2021-06-22 13:38:30|42181.5|42161.5|42184|42164|42184.2|42164.2|42179.2|42159.2|3
1624369120000|2021-06-22 13:38:40|42181.7|42161.7|42184|42164|42184|42164|42181.7|42161.7|21
1624369130000|2021-06-22 13:38:50|42181.7|42161.7|42196.9|42176.9|42196.9|42176.9|42181.7|42161.7|19
1624369140000|2021-06-22 13:39:00|42196.7|42176.7|42204.2|42184.2|42204.2|42184.2|42196.7|42176.7|12
1624369150000|2021-06-22 13:39:10|42209|42189|42214.4|42194.4|42221.7|42201.7|42209|42189|27
1624369160000|2021-06-22 13:39:20|42212.1|42192.1|42209.4|42189.4|42219.6|42199.6|42209.4|42189.4|11
1624369170000|2021-06-22 13:39:30|42207.1|42187.1|42197.1|42177.1|42209.6|42189.6|42197.1|42177.1|24
1624369180000|2021-06-22 13:39:40|42196.9|42176.9|42199.4|42179.4|42199.4|42179.4|42189.9|42169.9|7
1624369190000|2021-06-22 13:39:50|42201.9|42181.9|42214.6|42194.6|42216.9|42196.9|42199.4|42179.4|4
1624369200000|2021-06-22 13:40:00|42214.9|42194.9|42224.6|42204.6|42229.4|42209.4|42214.9|42194.9|56
1624369210000|2021-06-22 13:40:10|42226.9|42206.9|42241.9|42221.9|42244.4|42224.4|42226.9|42206.9|100
1624369220000|2021-06-22 13:40:20|42244.4|42224.4|42256.9|42236.9|42256.9|42236.9|42244.4|42224.4|35
1624369230000|2021-06-22 13:40:30|42261.5|42241.5|42264.2|42244.2|42266.7|42246.7|42259.2|42239.2|26
1624369240000|2021-06-22 13:40:40|42264.4|42244.4|42261.7|42241.7|42264.4|42244.4|42259.4|42239.4|16
1624369250000|2021-06-22 13:40:50|42259.2|42239.2|42264.2|42244.2|42264.2|42244.2|42259.2|42239.2|11
1624369260000|2021-06-22 13:41:00|42261.9|42241.9|42251.5|42231.5|42264.2|42244.2|42251.3|42231.3|20
1624369270000|2021-06-22 13:41:10|42251.3|42231.3|42242.1|42222.1|42251.5|42231.5|42241.9|42221.9|8
1624369280000|2021-06-22 13:41:20|42239.6|42219.6|42244.6|42224.6|42244.6|42224.6|42239.6|42219.6|17
1624369290000|2021-06-22 13:41:30|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42237.4|42217.4|12
1624369300000|2021-06-22 13:41:40|42246.7|42226.7|42239.4|42219.4|42249|42229|42239.4|42219.4|25
1624369310000|2021-06-22 13:41:50|42241.7|42221.7|42231.9|42211.9|42244.2|42224.2|42227.1|42207.1|32
1624369320000|2021-06-22 13:42:00|42232.1|42212.1|42234.6|42214.6|42236.9|42216.9|42232.1|42212.1|9
1624369330000|2021-06-22 13:42:10|42232.4|42212.4|42244.2|42224.2|42244.2|42224.2|42231.9|42211.9|24
1624369340000|2021-06-22 13:42:20|42246.5|42226.5|42252.1|42232.1|42256.9|42236.9|42246.5|42226.5|15
1624369350000|2021-06-22 13:42:30|42254.4|42234.4|42246.9|42226.9|42254.4|42234.4|42239.9|42219.9|28
1624369360000|2021-06-22 13:42:40|42249.6|42229.6|42252.1|42232.1|42254.4|42234.4|42249.6|42229.6|8
1624369370000|2021-06-22 13:42:50|42251.9|42231.9|42252.1|42232.1|42252.1|42232.1|42249.6|42229.6|6
1624369380000|2021-06-22 13:43:00|42254.4|42234.4|42259.2|42239.2|42259.2|42239.2|42252.1|42232.1|26
1624369390000|2021-06-22 13:43:10|42256.9|42236.9|42261.9|42241.9|42262.1|42242.1|42256.9|42236.9|8
1624369400000|2021-06-22 13:43:20|42264.6|42244.6|42269.4|42249.4|42269.4|42249.4|42264.6|42244.6|22
1624369410000|2021-06-22 13:43:30|42267.1|42247.1|42269.4|42249.4|42274.6|42254.6|42266.9|42246.9|34
1624369420000|2021-06-22 13:43:40|42267.1|42247.1|42262.1|42242.1|42269.4|42249.4|42262.1|42242.1|10
1624369430000|2021-06-22 13:43:50|42261.9|42241.9|42254.4|42234.4|42262.1|42242.1|42254.4|42234.4|30
1624369440000|2021-06-22 13:44:00|42252.1|42232.1|42254.6|42234.6|42256.7|42236.7|42249.6|42229.6|7
1624369450000|2021-06-22 13:44:10|42256.9|42236.9|42231.9|42211.9|42256.9|42236.9|42231.9|42211.9|30
1624369460000|2021-06-22 13:44:20|42234.4|42214.4|42234.6|42214.6|42239.6|42219.6|42234.4|42214.4|12
1624369470000|2021-06-22 13:44:30|42236.9|42216.9|42239.6|42219.6|42239.6|42219.6|42236.9|42216.9|40
1624369480000|2021-06-22 13:44:40|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42236.9|42216.9|8
1624369490000|2021-06-22 13:44:50|42239.6|42219.6|42234.9|42214.9|42246.7|42226.7|42234.9|42214.9|9
1624369500000|2021-06-22 13:45:00|42234.4|42214.4|42259.4|42239.4|42259.4|42239.4|42232.1|42212.1|50
1624369510000|2021-06-22 13:45:10|42259.6|42239.6|42261.7|42241.7|42267.1|42247.1|42259.6|42239.6|15
1624369520000|2021-06-22 13:45:20|42261.5|42241.5|42267.1|42247.1|42267.1|42247.1|42261.5|42241.5|34
1624369530000|2021-06-22 13:45:30|42267.4|42247.4|42261.7|42241.7|42267.4|42247.4|42261.7|42241.7|7
1624369540000|2021-06-22 13:45:40|42261.9|42241.9|42257.1|42237.1|42261.9|42241.9|42254.6|42234.6|33
1624369550000|2021-06-22 13:45:50|42254.6|42234.6|42249.6|42229.6|42254.6|42234.6|42247.4|42227.4|35
1624369560000|2021-06-22 13:46:00|42251.9|42231.9|42254.6|42234.6|42254.6|42234.6|42251.9|42231.9|28
1624369570000|2021-06-22 13:46:10|42257.1|42237.1|42264.9|42244.9|42267.4|42247.4|42257.1|42237.1|20
1624369580000|2021-06-22 13:46:20|42262.4|42242.4|42264.9|42244.9|42267.4|42247.4|42262.4|42242.4|7
1624369590000|2021-06-22 13:46:30|42267.1|42247.1|42267.1|42247.1|42269.9|42249.9|42264.9|42244.9|7
1624369600000|2021-06-22 13:46:40|42264.9|42244.9|42265.1|42245.1|42267.4|42247.4|42262.4|42242.4|21
1624369610000|2021-06-22 13:46:50|42264.9|42244.9|42267.4|42247.4|42272.6|42252.6|42264.9|42244.9|80
1624369620000|2021-06-22 13:47:00|42265.1|42245.1|42257.4|42237.4|42269.6|42249.6|42255.1|42235.1|23
1624369630000|2021-06-22 13:47:10|42255.1|42235.1|42272.4|42252.4|42272.4|42252.4|42255.1|42235.1|28
1624369640000|2021-06-22 13:47:20|42272.8|42252.8|42264.9|42244.9|42272.8|42252.8|42264.9|42244.9|13
1624369650000|2021-06-22 13:47:30|42267.4|42247.4|42287.6|42267.6|42290.1|42270.1|42267.4|42247.4|53
1624369660000|2021-06-22 13:47:40|42285.3|42265.3|42270.1|42250.1|42287.6|42267.6|42270.1|42250.1|17
1624369670000|2021-06-22 13:47:50|42272.4|42252.4|42262.4|42242.4|42272.4|42252.4|42262.4|42242.4|16
1624369680000|2021-06-22 13:48:00|42264.6|42244.6|42257.4|42237.4|42264.9|42244.9|42257.4|42237.4|39
1624369690000|2021-06-22 13:48:10|42255.1|42235.1|42257.4|42237.4|42257.4|42237.4|42249.9|42229.9|17
1624369700000|2021-06-22 13:48:20|42255.1|42235.1|42254.9|42234.9|42259.6|42239.6|42252.4|42232.4|10
1624369710000|2021-06-22 13:48:30|42254.6|42234.6|42257.4|42237.4|42257.4|42237.4|42252.4|42232.4|6
1624369720000|2021-06-22 13:48:40|42255.1|42235.1|42252.4|42232.4|42255.1|42235.1|42250.1|42230.1|6
1624369730000|2021-06-22 13:48:50|42254.6|42234.6|42249.6|42229.6|42257.6|42237.6|42249.6|42229.6|76
1624369740000|2021-06-22 13:49:00|42249.4|42229.4|42244.6|42224.6|42249.4|42229.4|42232.4|42212.4|27
1624369750000|2021-06-22 13:49:10|42242.4|42222.4|42259.9|42239.9|42259.9|42239.9|42242.4|42222.4|14
1624369760000|2021-06-22 13:49:20|42262.1|42242.1|42269.9|42249.9|42269.9|42249.9|42262.1|42242.1|15
1624369770000|2021-06-22 13:49:30|42269.6|42249.6|42274.9|42254.9|42274.9|42254.9|42269.6|42249.6|35
1624369780000|2021-06-22 13:49:40|42274.6|42254.6|42274.9|42254.9|42277.1|42257.1|42270.1|42250.1|9
1624369790000|2021-06-22 13:49:50|42274.6|42254.6|42269.9|42249.9|42274.6|42254.6|42267.1|42247.1|16
1624369800000|2021-06-22 13:50:00|42270.1|42250.1|42269.6|42249.6|42272.4|42252.4|42269.4|42249.4|11
1624369810000|2021-06-22 13:50:10|42272.4|42252.4|42289.6|42269.6|42294.6|42274.6|42272.4|42252.4|55
1624369820000|2021-06-22 13:50:20|42287.1|42267.1|42289.9|42269.9|42292.1|42272.1|42287.1|42267.1|12
1624369830000|2021-06-22 13:50:30|42289.6|42269.6|42287.1|42267.1|42289.6|42269.6|42284.9|42264.9|11
1624369840000|2021-06-22 13:50:40|42287.4|42267.4|42272.1|42252.1|42289.6|42269.6|42272.1|42252.1|18
1624369850000|2021-06-22 13:50:50|42269.9|42249.9|42274.6|42254.6|42276.9|42256.9|42267.4|42247.4|15
1624369860000|2021-06-22 13:51:00|42274.4|42254.4|42249.9|42229.9|42274.4|42254.4|42249.6|42229.6|23
1624369870000|2021-06-22 13:51:10|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|42244.9|42224.9|9
1624369880000|2021-06-22 13:51:20|42249.9|42229.9|42247.6|42227.6|42259.6|42239.6|42247.6|42227.6|12
1624369890000|2021-06-22 13:51:30|42245.1|42225.1|42244.9|42224.9|42247.4|42227.4|42239.9|42219.9|5
1624369900000|2021-06-22 13:51:40|42245.1|42225.1|42249.4|42229.4|42249.4|42229.4|42242.4|42222.4|21
1624369910000|2021-06-22 13:51:50|42251.7|42231.7|42244.4|42224.4|42251.9|42231.9|42242.1|42222.1|8
1624369920000|2021-06-22 13:52:00|42242.4|42222.4|42244.6|42224.6|42246.9|42226.9|42242.1|42222.1|6
1624369930000|2021-06-22 13:52:10|42247.1|42227.1|42262.8|42242.8|42262.8|42242.8|42247.1|42227.1|20
1624369940000|2021-06-22 13:52:20|42265.1|42245.1|42262.6|42242.6|42265.1|42245.1|42260.1|42240.1|13
1624369950000|2021-06-22 13:52:30|42260.3|42240.3|42252.6|42232.6|42260.3|42240.3|42250.5|42230.5|37
1624369960000|2021-06-22 13:52:40|42250.3|42230.3|42242.6|42222.6|42250.3|42230.3|42237.8|42217.8|10
1624369970000|2021-06-22 13:52:50|42242.8|42222.8|42240.3|42220.3|42242.8|42222.8|42240.1|42220.1|1
1624369980000|2021-06-22 13:53:00|42242.6|42222.6|42242.8|42222.8|42245.1|42225.1|42240.1|42220.1|7
1624369990000|2021-06-22 13:53:10|42242.6|42222.6|42242.8|42222.8|42247.8|42227.8|42242.6|42222.6|11
1624370000000|2021-06-22 13:53:20|42245.1|42225.1|42240.3|42220.3|42245.1|42225.1|42237.4|42217.4|13
1624370010000|2021-06-22 13:53:30|42240.1|42220.1|42242.6|42222.6|42245.1|42225.1|42237.8|42217.8|7
1624370020000|2021-06-22 13:53:40|42244.9|42224.9|42245.1|42225.1|42245.3|42225.3|42240.1|42220.1|15
1624370030000|2021-06-22 13:53:50|42242.6|42222.6|42237.8|42217.8|42245.1|42225.1|42235.3|42215.3|29
1624370040000|2021-06-22 13:54:00|42240.1|42220.1|42242.8|42222.8|42245.1|42225.1|42235.1|42215.1|29
1624370050000|2021-06-22 13:54:10|42245.1|42225.1|42242.8|42222.8|42247.6|42227.6|42237.8|42217.8|10
1624370060000|2021-06-22 13:54:20|42237.8|42217.8|42235.1|42215.1|42237.8|42217.8|42235.1|42215.1|58
1624370070000|2021-06-22 13:54:30|42232.8|42212.8|42208.4|42188.4|42235.5|42215.5|42208.4|42188.4|34
1624370080000|2021-06-22 13:54:40|42208.2|42188.2|42200.7|42180.7|42213|42193|42200.5|42180.5|40
1624370090000|2021-06-22 13:54:50|42203|42183|42203|42183|42205.5|42185.5|42203|42183|20
1624370100000|2021-06-22 13:55:00|42205.7|42185.7|42210.1|42190.1|42213|42193|42205.7|42185.7|22
1624370110000|2021-06-22 13:55:10|42210.3|42190.3|42200.5|42180.5|42210.5|42190.5|42200.5|42180.5|21
1624370120000|2021-06-22 13:55:20|42202.8|42182.8|42202.6|42182.6|42202.8|42182.8|42197.8|42177.8|14
1624370130000|2021-06-22 13:55:30|42202.8|42182.8|42217.6|42197.6|42217.8|42197.8|42200.5|42180.5|30
1624370140000|2021-06-22 13:55:40|42217.8|42197.8|42217.6|42197.6|42222.8|42202.8|42217.6|42197.6|23
1624370150000|2021-06-22 13:55:50|42217.8|42197.8|42225.1|42205.1|42225.1|42205.1|42217.8|42197.8|3
1624370160000|2021-06-22 13:56:00|42225.3|42205.3|42227.6|42207.6|42230.1|42210.1|42222.8|42202.8|8
1624370170000|2021-06-22 13:56:10|42227.8|42207.8|42227.6|42207.6|42232.6|42212.6|42227.6|42207.6|20
1624370180000|2021-06-22 13:56:20|42225.3|42205.3|42227.6|42207.6|42227.8|42207.8|42225.3|42205.3|3
1624370190000|2021-06-22 13:56:30|42227.4|42207.4|42230.3|42210.3|42230.3|42210.3|42220.1|42200.1|27
1624370200000|2021-06-22 13:56:40|42230.1|42210.1|42247.4|42227.4|42247.4|42227.4|42230.1|42210.1|19
1624370210000|2021-06-22 13:56:50|42245.1|42225.1|42240.5|42220.5|42250.1|42230.1|42240.5|42220.5|16
1624370220000|2021-06-22 13:57:00|42242.8|42222.8|42240.1|42220.1|42242.8|42222.8|42235.3|42215.3|8
1624370230000|2021-06-22 13:57:10|42237.8|42217.8|42242.8|42222.8|42247.4|42227.4|42237.8|42217.8|12
1624370240000|2021-06-22 13:57:20|42240.3|42220.3|42240.1|42220.1|42242.6|42222.6|42235.3|42215.3|17
1624370250000|2021-06-22 13:57:30|42242.6|42222.6|42238|42218|42247.6|42227.6|42238|42218|23
1624370260000|2021-06-22 13:57:40|42237.8|42217.8|42230.3|42210.3|42237.8|42217.8|42230.3|42210.3|8
1624370270000|2021-06-22 13:57:50|42228|42208|42217.8|42197.8|42228|42208|42217.8|42197.8|12
1624370280000|2021-06-22 13:58:00|42220.1|42200.1|42205.5|42185.5|42220.1|42200.1|42205.5|42185.5|18
1624370290000|2021-06-22 13:58:10|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|45
1624370300000|2021-06-22 13:58:20|42205.3|42185.3|42205.1|42185.1|42207.6|42187.6|42205.1|42185.1|11
1624370310000|2021-06-22 13:58:30|42207.6|42187.6|42215.1|42195.1|42217.6|42197.6|42207.6|42187.6|13
1624370320000|2021-06-22 13:58:40|42217.6|42197.6|42210.3|42190.3|42220.3|42200.3|42210.3|42190.3|3
1624370330000|2021-06-22 13:58:50|42213|42193|42215.5|42195.5|42215.5|42195.5|42213|42193|10
1624370340000|2021-06-22 13:59:00|42213|42193|42213|42193|42213|42193|42207.8|42187.8|20
1624370350000|2021-06-22 13:59:10|42210.5|42190.5|42210.3|42190.3|42215.5|42195.5|42210.3|42190.3|14
1624370360000|2021-06-22 13:59:20|42210.5|42190.5|42208|42188|42210.5|42190.5|42208|42188|1
1624370370000|2021-06-22 13:59:30|42208.2|42188.2|42208.2|42188.2|42210.7|42190.7|42205.5|42185.5|36
1624370380000|2021-06-22 13:59:40|42210.5|42190.5|42220.5|42200.5|42220.5|42200.5|42210.5|42190.5|33
1624370390000|2021-06-22 13:59:50|42220.7|42200.7|42215.9|42195.9|42220.7|42200.7|42215.9|42195.9|6
1624370400000|2021-06-22 14:00:00|42218.2|42198.2|42227.8|42207.8|42227.8|42207.8|42215.9|42195.9|31
1624370410000|2021-06-22 14:00:10|42225.5|42205.5|42223|42203|42228.2|42208.2|42220.7|42200.7|26
1624370420000|2021-06-22 14:00:20|42218.2|42198.2|42225.7|42205.7|42225.7|42205.7|42218.2|42198.2|31
1624370430000|2021-06-22 14:00:30|42228.2|42208.2|42230.5|42210.5|42233|42213|42225.9|42205.9|65
1624370440000|2021-06-22 14:00:40|42230.7|42210.7|42240.7|42220.7|42240.7|42220.7|42228.4|42208.4|5
1624370450000|2021-06-22 14:00:50|42240.9|42220.9|42253.2|42233.2|42253.2|42233.2|42240.9|42220.9|18
1624370460000|2021-06-22 14:01:00|42250.9|42230.9|42240.7|42220.7|42253.2|42233.2|42235.9|42215.9|10
1624370470000|2021-06-22 14:01:10|42238.4|42218.4|42238.2|42218.2|42243.2|42223.2|42235.7|42215.7|25
1624370480000|2021-06-22 14:01:20|42235.7|42215.7|42220.9|42200.9|42238.2|42218.2|42220.9|42200.9|31
1624370490000|2021-06-22 14:01:30|42218.4|42198.4|42215.9|42195.9|42223.2|42203.2|42213.6|42193.6|19
1624370500000|2021-06-22 14:01:40|42215.7|42195.7|42223.2|42203.2|42223.6|42203.6|42213.4|42193.4|25
1624370510000|2021-06-22 14:01:50|42220.9|42200.9|42213.6|42193.6|42223.4|42203.4|42213.6|42193.6|10
1624370520000|2021-06-22 14:02:00|42215.9|42195.9|42208.4|42188.4|42215.9|42195.9|42203.4|42183.4|43
1624370530000|2021-06-22 14:02:10|42210.7|42190.7|42208.4|42188.4|42210.7|42190.7|42205.7|42185.7|10
1624370540000|2021-06-22 14:02:20|42210.7|42190.7|42208.4|42188.4|42210.7|42190.7|42203.6|42183.6|18
1624370550000|2021-06-22 14:02:30|42210.7|42190.7|42210.7|42190.7|42210.7|42190.7|42203.4|42183.4|19
1624370560000|2021-06-22 14:02:40|42208.4|42188.4|42233|42213|42233|42213|42208.4|42188.4|11
1624370570000|2021-06-22 14:02:50|42230.7|42210.7|42230.9|42210.9|42233.4|42213.4|42228.4|42208.4|9
1624370580000|2021-06-22 14:03:00|42233.2|42213.2|42238.4|42218.4|42240.5|42220.5|42228.4|42208.4|10
1624370590000|2021-06-22 14:03:10|42240.7|42220.7|42238.4|42218.4|42240.7|42220.7|42238.2|42218.2|1
1624370600000|2021-06-22 14:03:20|42238.2|42218.2|42233.4|42213.4|42238.2|42218.2|42230.7|42210.7|19
1624370610000|2021-06-22 14:03:30|42235.7|42215.7|42248.2|42228.2|42248.2|42228.2|42235.7|42215.7|8
1624370620000|2021-06-22 14:03:40|42246.1|42226.1|42253.4|42233.4|42255.9|42235.9|42246.1|42226.1|14
1624370630000|2021-06-22 14:03:50|42250.9|42230.9|42255.9|42235.9|42255.9|42235.9|42250.9|42230.9|32
1624370640000|2021-06-22 14:04:00|42260.9|42240.9|42271.3|42251.3|42271.3|42251.3|42260.9|42240.9|35
1624370650000|2021-06-22 14:04:10|42271.1|42251.1|42254.1|42234.1|42271.3|42251.3|42253.8|42233.8|42
1624370660000|2021-06-22 14:04:20|42256.3|42236.3|42269.3|42249.3|42269.3|42249.3|42256.1|42236.1|164
1624370670000|2021-06-22 14:04:30|42269.1|42249.1|42266.6|42246.6|42269.1|42249.1|42266.6|42246.6|48
1624370680000|2021-06-22 14:04:40|42264.3|42244.3|42254.1|42234.1|42266.6|42246.6|42254.1|42234.1|40
1624370690000|2021-06-22 14:04:50|42258.6|42238.6|42263.6|42243.6|42263.6|42243.6|42256.3|42236.3|7
1624370700000|2021-06-22 14:05:00|42263.8|42243.8|42266.3|42246.3|42268.6|42248.6|42261.3|42241.3|6
1624370710000|2021-06-22 14:05:10|42268.6|42248.6|42276.3|42256.3|42276.3|42256.3|42266.3|42246.3|20
1624370720000|2021-06-22 14:05:20|42279.1|42259.1|42283.8|42263.8|42283.8|42263.8|42276.6|42256.6|37
1624370730000|2021-06-22 14:05:30|42281.3|42261.3|42281.3|42261.3|42283.8|42263.8|42278.8|42258.8|21
1624370740000|2021-06-22 14:05:40|42283.6|42263.6|42276.3|42256.3|42283.6|42263.6|42276.3|42256.3|10
1624370750000|2021-06-22 14:05:50|42278.6|42258.6|42283.6|42263.6|42283.6|42263.6|42271.3|42251.3|65
1624370760000|2021-06-22 14:06:00|42283.8|42263.8|42278.6|42258.6|42286.1|42266.1|42278.6|42258.6|8
1624370770000|2021-06-22 14:06:10|42280.9|42260.9|42276.1|42256.1|42283.6|42263.6|42276.1|42256.1|17
1624370780000|2021-06-22 14:06:20|42273.6|42253.6|42263.8|42243.8|42273.6|42253.6|42263.8|42243.8|48
1624370790000|2021-06-22 14:06:30|42264.1|42244.1|42281.1|42261.1|42281.1|42261.1|42264.1|42244.1|8
1624370800000|2021-06-22 14:06:40|42281.3|42261.3|42286.1|42266.1|42288.6|42268.6|42281.1|42261.1|8
1624370810000|2021-06-22 14:06:50|42288.6|42268.6|42298.8|42278.8|42299.1|42279.1|42288.6|42268.6|57
1624370820000|2021-06-22 14:07:00|42299.1|42279.1|42299.1|42279.1|42306.6|42286.6|42299.1|42279.1|21
1624370830000|2021-06-22 14:07:10|42296.8|42276.8|42293.8|42273.8|42296.8|42276.8|42291.3|42271.3|93
1624370840000|2021-06-22 14:07:20|42296.3|42276.3|42293.8|42273.8|42298.6|42278.6|42293.8|42273.8|15
1624370850000|2021-06-22 14:07:30|42291.6|42271.6|42286.3|42266.3|42291.6|42271.6|42281.6|42261.6|89
1624370860000|2021-06-22 14:07:40|42283.8|42263.8|42284.1|42264.1|42284.1|42264.1|42279.1|42259.1|11
1624370870000|2021-06-22 14:07:50|42283.8|42263.8|42283.8|42263.8|42286.1|42266.1|42281.6|42261.6|10
1624370880000|2021-06-22 14:08:00|42286.3|42266.3|42288.6|42268.6|42288.6|42268.6|42284.1|42264.1|11
1624370890000|2021-06-22 14:08:10|42286.3|42266.3|42288.8|42268.8|42291.1|42271.1|42286.3|42266.3|13
1624370900000|2021-06-22 14:08:20|42291.1|42271.1|42291.3|42271.3|42291.6|42271.6|42288.8|42268.8|24
1624370910000|2021-06-22 14:08:30|42289.1|42269.1|42276.8|42256.8|42289.1|42269.1|42276.8|42256.8|60
1624370920000|2021-06-22 14:08:40|42276.6|42256.6|42273.6|42253.6|42278.6|42258.6|42273.6|42253.6|21
1624370930000|2021-06-22 14:08:50|42271.3|42251.3|42258.8|42238.8|42271.3|42251.3|42258.8|42238.8|26
1624370940000|2021-06-22 14:09:00|42256.6|42236.6|42261.3|42241.3|42266.1|42246.1|42256.6|42236.6|22
1624370950000|2021-06-22 14:09:10|42266.1|42246.1|42273.4|42253.4|42273.4|42253.4|42266.1|42246.1|5
1624370960000|2021-06-22 14:09:20|42273.6|42253.6|42271.3|42251.3|42276.1|42256.1|42271.1|42251.1|9
1624370970000|2021-06-22 14:09:30|42273.6|42253.6|42268.6|42248.6|42276.1|42256.1|42268.6|42248.6|4
1624370980000|2021-06-22 14:09:40|42266.1|42246.1|42268.6|42248.6|42268.6|42248.6|42266.1|42246.1|4
1624370990000|2021-06-22 14:09:50|42271.1|42251.1|42275.9|42255.9|42275.9|42255.9|42266.3|42246.3|39
1624371000000|2021-06-22 14:10:00|42276.1|42256.1|42308.8|42288.8|42308.8|42288.8|42276.1|42256.1|65
1624371010000|2021-06-22 14:10:10|42308.6|42288.6|42313.8|42293.8|42313.8|42293.8|42306.3|42286.3|30
1624371020000|2021-06-22 14:10:20|42316.1|42296.1|42316.3|42296.3|42316.3|42296.3|42313.8|42293.8|14
1624371030000|2021-06-22 14:10:30|42314.1|42294.1|42318.6|42298.6|42318.6|42298.6|42311.3|42291.3|50
1624371040000|2021-06-22 14:10:40|42318.8|42298.8|42321.3|42301.3|42323.8|42303.8|42318.8|42298.8|34
1624371050000|2021-06-22 14:10:50|42326.3|42306.3|42331.3|42311.3|42331.3|42311.3|42326.3|42306.3|145
1624371060000|2021-06-22 14:11:00|42336.3|42316.3|42334.1|42314.1|42341.6|42321.6|42334.1|42314.1|46
1624371070000|2021-06-22 14:11:10|42336.3|42316.3|42331.3|42311.3|42336.8|42316.8|42331.1|42311.1|34
1624371080000|2021-06-22 14:11:20|42331.1|42311.1|42331.3|42311.3|42331.3|42311.3|42328.6|42308.6|27
1624371090000|2021-06-22 14:11:30|42331.6|42311.6|42339.3|42319.3|42339.3|42319.3|42329.1|42309.1|10
1624371100000|2021-06-22 14:11:40|42339.5|42319.5|42336.8|42316.8|42341.8|42321.8|42336.3|42316.3|15
1624371110000|2021-06-22 14:11:50|42336.6|42316.6|42364.1|42344.1|42364.1|42344.1|42336.6|42316.6|105
1624371120000|2021-06-22 14:12:00|42361.8|42341.8|42366.8|42346.8|42369.1|42349.1|42361.8|42341.8|23
1624371130000|2021-06-22 14:12:10|42369.1|42349.1|42366.6|42346.6|42373.8|42353.8|42364.1|42344.1|44
1624371140000|2021-06-22 14:12:20|42364.3|42344.3|42363.8|42343.8|42366.6|42346.6|42363.8|42343.8|13
1624371150000|2021-06-22 14:12:30|42363.6|42343.6|42361.6|42341.6|42363.8|42343.8|42356.8|42336.8|26
1624371160000|2021-06-22 14:12:40|42361.3|42341.3|42356.3|42336.3|42361.3|42341.3|42356.3|42336.3|9
1624371170000|2021-06-22 14:12:50|42356.6|42336.6|42357|42337|42357|42337|42356.6|42336.6|8
1624371180000|2021-06-22 14:13:00|42356.8|42336.8|42341.3|42321.3|42356.8|42336.8|42341.3|42321.3|63
1624371190000|2021-06-22 14:13:10|42336.8|42316.8|42333.8|42313.8|42336.8|42316.8|42331.3|42311.3|12
1624371200000|2021-06-22 14:13:20|42331.6|42311.6|42331.3|42311.3|42336.3|42316.3|42331.3|42311.3|4
1624371210000|2021-06-22 14:13:30|42331.6|42311.6|42336.6|42316.6|42336.6|42316.6|42331.6|42311.6|14
1624371220000|2021-06-22 14:13:40|42338.8|42318.8|42344.1|42324.1|42346.3|42326.3|42338.8|42318.8|18
1624371230000|2021-06-22 14:13:50|42344.3|42324.3|42339.1|42319.1|42346.8|42326.8|42339.1|42319.1|9
1624371240000|2021-06-22 14:14:00|42329.5|42309.5|42326.6|42306.6|42329.5|42309.5|42326.6|42306.6|7
1624371250000|2021-06-22 14:14:10|42326.3|42306.3|42314.1|42294.1|42326.3|42306.3|42314.1|42294.1|20
1624371260000|2021-06-22 14:14:20|42316.6|42296.6|42326.3|42306.3|42326.6|42306.6|42316.6|42296.6|15
1624371270000|2021-06-22 14:14:30|42324|42304|42323.8|42303.8|42324|42304|42321.5|42301.5|1
1624371280000|2021-06-22 14:14:40|42324|42304|42316.8|42296.8|42324|42304|42316.8|42296.8|15
1624371290000|2021-06-22 14:14:50|42316.5|42296.5|42326.3|42306.3|42326.3|42306.3|42314.3|42294.3|3
1624371300000|2021-06-22 14:15:00|42326.1|42306.1|42336.5|42316.5|42344|42324|42326.1|42306.1|33
1624371310000|2021-06-22 14:15:10|42334.3|42314.3|42331.3|42311.3|42336.5|42316.5|42331.3|42311.3|4
1624371320000|2021-06-22 14:15:20|42331.5|42311.5|42339|42319|42339|42319|42331.5|42311.5|6
1624371330000|2021-06-22 14:15:30|42338.8|42318.8|42332|42312|42338.8|42318.8|42332|42312|6
1624371340000|2021-06-22 14:15:40|42331.8|42311.8|42326.3|42306.3|42331.8|42311.8|42326.1|42306.1|19
1624371350000|2021-06-22 14:15:50|42324|42304|42336.3|42316.3|42336.3|42316.3|42324|42304|10
1624371360000|2021-06-22 14:16:00|42334|42314|42326.5|42306.5|42334|42314|42326.5|42306.5|14
1624371370000|2021-06-22 14:16:10|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42323.8|42303.8|14
1624371380000|2021-06-22 14:16:20|42326.5|42306.5|42321.1|42301.1|42328.8|42308.8|42321.1|42301.1|9
1624371390000|2021-06-22 14:16:30|42321.3|42301.3|42321.5|42301.5|42321.5|42301.5|42319|42299|18
1624371400000|2021-06-22 14:16:40|42321.3|42301.3|42323.8|42303.8|42323.8|42303.8|42321.3|42301.3|2
1624371410000|2021-06-22 14:16:50|42324|42304|42339|42319|42339|42319|42324|42304|22
1624371420000|2021-06-22 14:17:00|42341.5|42321.5|42354|42334|42354|42334|42341.5|42321.5|24
1624371430000|2021-06-22 14:17:10|42354.5|42334.5|42356.3|42336.3|42359|42339|42353.8|42333.8|69
1624371440000|2021-06-22 14:17:20|42358.6|42338.6|42351.5|42331.5|42358.6|42338.6|42351.5|42331.5|9
1624371450000|2021-06-22 14:17:30|42353.8|42333.8|42354|42334|42354|42334|42351.5|42331.5|31
1624371460000|2021-06-22 14:17:40|42356.3|42336.3|42354.3|42334.3|42358.8|42338.8|42354.3|42334.3|9
1624371470000|2021-06-22 14:17:50|42354|42334|42351.3|42331.3|42354|42334|42349|42329|62
1624371480000|2021-06-22 14:18:00|42348.8|42328.8|42336.5|42316.5|42349|42329|42336.5|42316.5|18
1624371490000|2021-06-22 14:18:10|42336.3|42316.3|42341.1|42321.1|42341.1|42321.1|42329|42309|23
1624371500000|2021-06-22 14:18:20|42341.3|42321.3|42341.5|42321.5|42343.8|42323.8|42339.3|42319.3|9
1624371510000|2021-06-22 14:18:30|42343.8|42323.8|42346.3|42326.3|42346.3|42326.3|42341.5|42321.5|1
1624371520000|2021-06-22 14:18:40|42344|42324|42331.8|42311.8|42344|42324|42331.5|42311.5|23
1624371530000|2021-06-22 14:18:50|42334|42314|42334.3|42314.3|42334.3|42314.3|42331.8|42311.8|1
1624371540000|2021-06-22 14:19:00|42339.3|42319.3|42354|42334|42354|42334|42339.3|42319.3|68
1624371550000|2021-06-22 14:19:10|42351.5|42331.5|42346.8|42326.8|42354|42334|42344.3|42324.3|5
1624371560000|2021-06-22 14:19:20|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|8
1624371570000|2021-06-22 14:19:30|42349|42329|42349.3|42329.3|42354|42334|42349|42329|2
1624371580000|2021-06-22 14:19:40|42349.5|42329.5|42359.3|42339.3|42361.5|42341.5|42349.3|42329.3|27
1624371590000|2021-06-22 14:19:50|42357|42337|42344.3|42324.3|42366.3|42346.3|42344.3|42324.3|43
1624371600000|2021-06-22 14:20:00|42344|42324|42366.3|42346.3|42366.3|42346.3|42341.8|42321.8|11
1624371610000|2021-06-22 14:20:10|42364|42344|42364|42344|42366.8|42346.8|42364|42344|14
1624371620000|2021-06-22 14:20:20|42361.8|42341.8|42359.3|42339.3|42361.8|42341.8|42356.8|42336.8|23
1624371630000|2021-06-22 14:20:30|42361.8|42341.8|42359|42339|42361.8|42341.8|42356.8|42336.8|5
1624371640000|2021-06-22 14:20:40|42361.8|42341.8|42359|42339|42361.8|42341.8|42359|42339|14
1624371650000|2021-06-22 14:20:50|42356.8|42336.8|42348.8|42328.8|42356.8|42336.8|42348.8|42328.8|21
1624371660000|2021-06-22 14:21:00|42349|42329|42356.5|42336.5|42356.5|42336.5|42349|42329|72
1624371670000|2021-06-22 14:21:10|42361.8|42341.8|42371.5|42351.5|42371.5|42351.5|42361.8|42341.8|16
1624371680000|2021-06-22 14:21:20|42371.8|42351.8|42366.8|42346.8|42371.8|42351.8|42364.3|42344.3|23
1624371690000|2021-06-22 14:21:30|42366.5|42346.5|42366.8|42346.8|42366.8|42346.8|42366.5|42346.5|1
1624371700000|2021-06-22 14:21:40|42367|42347|42377|42357|42377|42357|42367|42347|32
1624371710000|2021-06-22 14:21:50|42376.8|42356.8|42379|42359|42379|42359|42374.3|42354.3|20
1624371720000|2021-06-22 14:22:00|42381.5|42361.5|42379|42359|42381.5|42361.5|42379|42359|9
1624371730000|2021-06-22 14:22:10|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42376.5|42356.5|12
1624371740000|2021-06-22 14:22:20|42376.5|42356.5|42376.8|42356.8|42381.5|42361.5|42376.5|42356.5|8
1624371750000|2021-06-22 14:22:30|42379|42359|42381.8|42361.8|42383.8|42363.8|42379|42359|18
1624371760000|2021-06-22 14:22:40|42381.5|42361.5|42376.5|42356.5|42381.5|42361.5|42376.5|42356.5|9
1624371770000|2021-06-22 14:22:50|42378.8|42358.8|42378.8|42358.8|42381.3|42361.3|42376.5|42356.5|5
1624371780000|2021-06-22 14:23:00|42379|42359|42379|42359|42381.3|42361.3|42378.8|42358.8|13
1624371790000|2021-06-22 14:23:10|42376.3|42356.3|42374|42354|42376.3|42356.3|42373.6|42353.6|21
1624371800000|2021-06-22 14:23:20|42376.3|42356.3|42371.3|42351.3|42376.3|42356.3|42371.3|42351.3|17
1624371810000|2021-06-22 14:23:30|42376.3|42356.3|42374|42354|42376.3|42356.3|42374|42354|5
1624371820000|2021-06-22 14:23:40|42371.8|42351.8|42373.8|42353.8|42373.8|42353.8|42371.3|42351.3|4
1624371830000|2021-06-22 14:23:50|42373.6|42353.6|42371.3|42351.3|42373.8|42353.8|42371.3|42351.3|109
1624371840000|2021-06-22 14:24:00|42371.5|42351.5|42373.6|42353.6|42373.8|42353.8|42371.3|42351.3|6
1624371850000|2021-06-22 14:24:10|42371.3|42351.3|42371.5|42351.5|42373.8|42353.8|42371.3|42351.3|3
1624371860000|2021-06-22 14:24:20|42371.3|42351.3|42374|42354|42374|42354|42371.3|42351.3|7
1624371870000|2021-06-22 14:24:30|42376.3|42356.3|42378.8|42358.8|42378.8|42358.8|42374|42354|9
1624371880000|2021-06-22 14:24:40|42376.3|42356.3|42371.8|42351.8|42376.3|42356.3|42371.8|42351.8|0
1624371890000|2021-06-22 14:24:50|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|13
1624371900000|2021-06-22 14:25:00|42369.3|42349.3|42381.5|42361.5|42381.5|42361.5|42366.3|42346.3|47
1624371910000|2021-06-22 14:25:10|42384|42364|42381.3|42361.3|42386.3|42366.3|42381.3|42361.3|8
1624371920000|2021-06-22 14:25:20|42381.5|42361.5|42386.5|42366.5|42386.5|42366.5|42379|42359|10
1624371930000|2021-06-22 14:25:30|42384.3|42364.3|42381.8|42361.8|42386.5|42366.5|42379.3|42359.3|16
1624371940000|2021-06-22 14:25:40|42381.5|42361.5|42391.5|42371.5|42391.8|42371.8|42381.5|42361.5|19
1624371950000|2021-06-22 14:25:50|42389|42369|42386.5|42366.5|42389|42369|42384.5|42364.5|4
1624371960000|2021-06-22 14:26:00|42384.3|42364.3|42394.3|42374.3|42394.3|42374.3|42381.8|42361.8|32
1624371970000|2021-06-22 14:26:10|42396.5|42376.5|42391.8|42371.8|42396.5|42376.5|42391.8|42371.8|18
1624371980000|2021-06-22 14:26:20|42394|42374|42396.5|42376.5|42396.5|42376.5|42391.5|42371.5|21
1624371990000|2021-06-22 14:26:30|42396.3|42376.3|42396.8|42376.8|42399.3|42379.3|42394|42374|6
1624372000000|2021-06-22 14:26:40|42396.5|42376.5|42399|42379|42399.3|42379.3|42394.3|42374.3|18
1624372010000|2021-06-22 14:26:50|42396.5|42376.5|42394|42374|42396.5|42376.5|42394|42374|7
1624372020000|2021-06-22 14:27:00|42391.5|42371.5|42394|42374|42394|42374|42391.3|42371.3|15
1624372030000|2021-06-22 14:27:10|42388.8|42368.8|42384|42364|42388.8|42368.8|42381.8|42361.8|19
1624372040000|2021-06-22 14:27:20|42386.3|42366.3|42376.5|42356.5|42386.3|42366.3|42374.3|42354.3|27
1624372050000|2021-06-22 14:27:30|42379|42359|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|60
1624372060000|2021-06-22 14:27:40|42376.8|42356.8|42379.5|42359.5|42379.5|42359.5|42376.8|42356.8|8
1624372070000|2021-06-22 14:27:50|42379.7|42359.7|42374.7|42354.7|42381.8|42361.8|42372.2|42352.2|12
1624372080000|2021-06-22 14:28:00|42376.8|42356.8|42374.7|42354.7|42376.8|42356.8|42374.5|42354.5|11
1624372090000|2021-06-22 14:28:10|42377|42357|42379.3|42359.3|42379.3|42359.3|42374.5|42354.5|36
1624372100000|2021-06-22 14:28:20|42379.5|42359.5|42374.5|42354.5|42379.5|42359.5|42374.5|42354.5|4
1624372110000|2021-06-22 14:28:30|42376.8|42356.8|42374.3|42354.3|42376.8|42356.8|42374|42354|14
1624372120000|2021-06-22 14:28:40|42371.8|42351.8|42369.5|42349.5|42371.8|42351.8|42369.5|42349.5|20
1624372130000|2021-06-22 14:28:50|42367|42347|42366.3|42346.3|42369.5|42349.5|42366.1|42346.1|43
1624372140000|2021-06-22 14:29:00|42364|42344|42371.8|42351.8|42374|42354|42364|42344|43
1624372150000|2021-06-22 14:29:10|42369.5|42349.5|42369.5|42349.5|42371.8|42351.8|42367|42347|10
1624372160000|2021-06-22 14:29:20|42369.3|42349.3|42366.5|42346.5|42369.3|42349.3|42366.5|42346.5|8
1624372170000|2021-06-22 14:29:30|42361.8|42341.8|42356.3|42336.3|42361.8|42341.8|42353.8|42333.8|25
1624372180000|2021-06-22 14:29:40|42354|42334|42346.8|42326.8|42354|42334|42346.8|42326.8|10
1624372190000|2021-06-22 14:29:50|42346.5|42326.5|42341.5|42321.5|42349|42329|42341.5|42321.5|11
1624372200000|2021-06-22 14:30:00|42341.3|42321.3|42361.5|42341.5|42361.5|42341.5|42341.3|42321.3|30
1624372210000|2021-06-22 14:30:10|42363.8|42343.8|42364|42344|42368.8|42348.8|42363.8|42343.8|45
1624372220000|2021-06-22 14:30:20|42366.3|42346.3|42369|42349|42371.3|42351.3|42366.3|42346.3|5
1624372230000|2021-06-22 14:30:30|42371.3|42351.3|42368.8|42348.8|42371.3|42351.3|42366.3|42346.3|15
1624372240000|2021-06-22 14:30:40|42369|42349|42366.3|42346.3|42371.3|42351.3|42366.3|42346.3|3
1624372250000|2021-06-22 14:30:50|42366.5|42346.5|42371.5|42351.5|42371.8|42351.8|42366.5|42346.5|27
1624372260000|2021-06-22 14:31:00|42371.3|42351.3|42381.5|42361.5|42381.5|42361.5|42369|42349|13
1624372270000|2021-06-22 14:31:10|42383.8|42363.8|42374.5|42354.5|42384|42364|42374.5|42354.5|1
1624372280000|2021-06-22 14:31:20|42374|42354|42373.8|42353.8|42374|42354|42371.5|42351.5|3
1624372290000|2021-06-22 14:31:30|42371.5|42351.5|42383.8|42363.8|42383.8|42363.8|42371.5|42351.5|15
1624372300000|2021-06-22 14:31:40|42386.1|42366.1|42396.5|42376.5|42396.5|42376.5|42386.1|42366.1|32
1624372310000|2021-06-22 14:31:50|42396.8|42376.8|42394|42374|42396.8|42376.8|42391.8|42371.8|7
1624372320000|2021-06-22 14:32:00|42396.3|42376.3|42404.3|42384.3|42406.5|42386.5|42396.3|42376.3|22
1624372330000|2021-06-22 14:32:10|42402|42382|42406.5|42386.5|42409|42389|42402|42382|8
1624372340000|2021-06-22 14:32:20|42406.3|42386.3|42416.8|42396.8|42416.8|42396.8|42406.3|42386.3|77
1624372350000|2021-06-22 14:32:30|42412|42392|42416.8|42396.8|42416.8|42396.8|42411.8|42391.8|31
1624372360000|2021-06-22 14:32:40|42417.4|42397.4|42421.8|42401.8|42422|42402|42417.4|42397.4|11
1624372370000|2021-06-22 14:32:50|42419.3|42399.3|42416.8|42396.8|42421.5|42401.5|42416.8|42396.8|21
1624372380000|2021-06-22 14:33:00|42411.8|42391.8|42411.5|42391.5|42414.3|42394.3|42409.5|42389.5|39
1624372390000|2021-06-22 14:33:10|42409.3|42389.3|42407|42387|42411.5|42391.5|42406.5|42386.5|13
1624372400000|2021-06-22 14:33:20|42409.3|42389.3|42411.8|42391.8|42411.8|42391.8|42409.3|42389.3|5
1624372410000|2021-06-22 14:33:30|42412|42392|42414.3|42394.3|42414.3|42394.3|42412|42392|7
1624372420000|2021-06-22 14:33:40|42416.8|42396.8|42419|42399|42421.3|42401.3|42414.5|42394.5|8
1624372430000|2021-06-22 14:33:50|42421.5|42401.5|42421.3|42401.3|42421.5|42401.5|42421.3|42401.3|5
1624372440000|2021-06-22 14:34:00|42421.5|42401.5|42426.5|42406.5|42426.5|42406.5|42421.3|42401.3|15
1624372450000|2021-06-22 14:34:10|42424|42404|42421.8|42401.8|42426.8|42406.8|42421.8|42401.8|9
1624372460000|2021-06-22 14:34:20|42421.5|42401.5|42421.3|42401.3|42424|42404|42421.3|42401.3|5
1624372470000|2021-06-22 14:34:30|42421.1|42401.1|42424.3|42404.3|42424.3|42404.3|42421.1|42401.1|27
1624372480000|2021-06-22 14:34:40|42422|42402|42424.5|42404.5|42424.5|42404.5|42422|42402|1
1624372490000|2021-06-22 14:34:50|42426.8|42406.8|42429.5|42409.5|42431.8|42411.8|42426.8|42406.8|26
1624372500000|2021-06-22 14:35:00|42432|42412|42434.5|42414.5|42434.5|42414.5|42429.5|42409.5|16
1624372510000|2021-06-22 14:35:10|42432.2|42412.2|42434.5|42414.5|42436.8|42416.8|42432|42412|7
1624372520000|2021-06-22 14:35:20|42437|42417|42431.8|42411.8|42437|42417|42431.8|42411.8|18
1624372530000|2021-06-22 14:35:30|42431.5|42411.5|42431.8|42411.8|42434|42414|42429.5|42409.5|12
1624372540000|2021-06-22 14:35:40|42434.5|42414.5|42434.5|42414.5|42437|42417|42432|42412|16
1624372550000|2021-06-22 14:35:50|42431.8|42411.8|42434.5|42414.5|42436.8|42416.8|42431.8|42411.8|6
1624372560000|2021-06-22 14:36:00|42434.3|42414.3|42426.8|42406.8|42434.5|42414.5|42426.8|42406.8|27
1624372570000|2021-06-22 14:36:10|42426.5|42406.5|42426.8|42406.8|42427|42407|42424.3|42404.3|7
1624372580000|2021-06-22 14:36:20|42424.5|42404.5|42427|42407|42427|42407|42422|42402|22
1624372590000|2021-06-22 14:36:30|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|2
1624372600000|2021-06-22 14:36:40|42424.5|42404.5|42421.8|42401.8|42424.5|42404.5|42419.5|42399.5|9
1624372610000|2021-06-22 14:36:50|42419.5|42399.5|42424.5|42404.5|42424.5|42404.5|42419.5|42399.5|17
1624372620000|2021-06-22 14:37:00|42421.8|42401.8|42422|42402|42422|42402|42421.8|42401.8|2
1624372630000|2021-06-22 14:37:10|42421.8|42401.8|42416.8|42396.8|42422|42402|42416.8|42396.8|43
1624372640000|2021-06-22 14:37:20|42414.5|42394.5|42409.5|42389.5|42414.5|42394.5|42407.2|42387.2|9
1624372650000|2021-06-22 14:37:30|42411.8|42391.8|42417.2|42397.2|42417.2|42397.2|42409.5|42389.5|28
1624372660000|2021-06-22 14:37:40|42417.4|42397.4|42429.5|42409.5|42429.5|42409.5|42417.2|42397.2|28
1624372670000|2021-06-22 14:37:50|42429.3|42409.3|42427|42407|42431.7|42411.7|42427|42407|2
1624372680000|2021-06-22 14:38:00|42426.7|42406.7|42427.2|42407.2|42427.2|42407.2|42422.2|42402.2|5
1624372690000|2021-06-22 14:38:10|42427|42407|42424.5|42404.5|42427|42407|42424.5|42404.5|57
1624372700000|2021-06-22 14:38:20|42419.7|42399.7|42412|42392|42419.7|42399.7|42412|42392|16
1624372710000|2021-06-22 14:38:30|42411.7|42391.7|42409.5|42389.5|42411.7|42391.7|42407.2|42387.2|22
1624372720000|2021-06-22 14:38:40|42409.2|42389.2|42407|42387|42409.2|42389.2|42407|42387|4
1624372730000|2021-06-22 14:38:50|42406.7|42386.7|42407|42387|42407|42387|42404.5|42384.5|3
1624372740000|2021-06-22 14:39:00|42404.7|42384.7|42404.5|42384.5|42407|42387|42404.5|42384.5|28
1624372750000|2021-06-22 14:39:10|42427|42407|42422.2|42402.2|42427.2|42407.2|42417.4|42397.4|23
1624372760000|2021-06-22 14:39:20|||||||||5
1624372770000|2021-06-22 14:39:30|||||||||1
1624372780000|2021-06-22 14:39:40|42422.4|42402.4|42427.4|42407.4|42429.7|42409.7|42422.4|42402.4|19
1624372790000|2021-06-22 14:39:50|42429.7|42409.7|42427.4|42407.4|42429.7|42409.7|42427.2|42407.2|2
1624372800000|2021-06-22 14:40:00|42429.7|42409.7|42437.4|42417.4|42447.4|42427.4|42429.7|42409.7|50
1624372810000|2021-06-22 14:40:10|42435.1|42415.1|42429.9|42409.9|42437.4|42417.4|42427.6|42407.6|7
1624372820000|2021-06-22 14:40:20|42432.2|42412.2|42432.2|42412.2|42434.9|42414.9|42432.2|42412.2|4
1624372830000|2021-06-22 14:40:30|42432.4|42412.4|42435.1|42415.1|42437.6|42417.6|42432.4|42412.4|31
1624372840000|2021-06-22 14:40:40|42437.6|42417.6|42437.2|42417.2|42437.6|42417.6|42432.6|42412.6|89
1624372850000|2021-06-22 14:40:50|42439.5|42419.5|42437.2|42417.2|42439.7|42419.7|42437|42417|4
1624372860000|2021-06-22 14:41:00|42437|42417|42432.2|42412.2|42437|42417|42432.2|42412.2|6
1624372870000|2021-06-22 14:41:10|42432|42412|42427|42407|42432|42412|42424.7|42404.7|6
1624372880000|2021-06-22 14:41:20|42427.2|42407.2|42424.5|42404.5|42427.2|42407.2|42422.2|42402.2|7
1624372890000|2021-06-22 14:41:30|42424.7|42404.7|42417.2|42397.2|42429.5|42409.5|42417.2|42397.2|18
1624372900000|2021-06-22 14:41:40|42417|42397|42417.2|42397.2|42417.2|42397.2|42414.5|42394.5|14
1624372910000|2021-06-22 14:41:50|42419.5|42399.5|42422|42402|42426.7|42406.7|42419.5|42399.5|17
1624372920000|2021-06-22 14:42:00|42419.7|42399.7|42422.2|42402.2|42422.2|42402.2|42417|42397|9
1624372930000|2021-06-22 14:42:10|42424.5|42404.5|42424.5|42404.5|42424.7|42404.7|42422.2|42402.2|19
1624372940000|2021-06-22 14:42:20|42422.2|42402.2|42412.2|42392.2|42422.2|42402.2|42409.9|42389.9|21
1624372950000|2021-06-22 14:42:30|42412|42392|42424.5|42404.5|42424.5|42404.5|42409.7|42389.7|47
1624372960000|2021-06-22 14:42:40|42424.7|42404.7|42432.4|42412.4|42432.4|42412.4|42424.7|42404.7|15
1624372970000|2021-06-22 14:42:50|42434.7|42414.7|42437.4|42417.4|42437.4|42417.4|42432.4|42412.4|9
1624372980000|2021-06-22 14:43:00|42437.6|42417.6|42434.9|42414.9|42439.9|42419.9|42432.6|42412.6|19
1624372990000|2021-06-22 14:43:10|42432.6|42412.6|42437.4|42417.4|42437.4|42417.4|42432.4|42412.4|11
1624373000000|2021-06-22 14:43:20|42435.1|42415.1|42434.9|42414.9|42437.6|42417.6|42434.9|42414.9|10
1624373010000|2021-06-22 14:43:30|42432.4|42412.4|42432.2|42412.2|42432.4|42412.4|42432.2|42412.2|5
1624373020000|2021-06-22 14:43:40|42434.5|42414.5|42449.9|42429.9|42449.9|42429.9|42434.5|42414.5|45
1624373030000|2021-06-22 14:43:50|42449.7|42429.7|42449.9|42429.9|42449.9|42429.9|42447.4|42427.4|11
1624373040000|2021-06-22 14:44:00|42450.1|42430.1|42459.9|42439.9|42462.6|42442.6|42450.1|42430.1|36
1624373050000|2021-06-22 14:44:10|42457.4|42437.4|42462.6|42442.6|42462.6|42442.6|42457.4|42437.4|14
1624373060000|2021-06-22 14:44:20|42467.4|42447.4|42467.6|42447.6|42467.6|42447.6|42462.6|42442.6|21
1624373070000|2021-06-22 14:44:30|42467.4|42447.4|42465.1|42445.1|42467.4|42447.4|42465.1|42445.1|13
1624373080000|2021-06-22 14:44:40|42467.6|42447.6|42464.9|42444.9|42467.6|42447.6|42462.6|42442.6|7
1624373090000|2021-06-22 14:44:50|42465.1|42445.1|42465.1|42445.1|42467.4|42447.4|42462.6|42442.6|19
1624373100000|2021-06-22 14:45:00|42464.9|42444.9|42462.4|42442.4|42467.4|42447.4|42462.4|42442.4|17
1624373110000|2021-06-22 14:45:10|42464.9|42444.9|42459.9|42439.9|42464.9|42444.9|42459.9|42439.9|19
1624373120000|2021-06-22 14:45:20|42457.6|42437.6|42459.9|42439.9|42462.6|42442.6|42457.6|42437.6|117
1624373130000|2021-06-22 14:45:30|42462.6|42442.6|42459.9|42439.9|42464.9|42444.9|42459.9|42439.9|13
1624373140000|2021-06-22 14:45:40|42459.7|42439.7|42459.9|42439.9|42459.9|42439.9|42459.7|42439.7|9
1624373150000|2021-06-22 14:45:50|42457.4|42437.4|42464.7|42444.7|42464.7|42444.7|42457.4|42437.4|15
1624373160000|2021-06-22 14:46:00|42462.4|42442.4|42452.6|42432.6|42462.4|42442.4|42452.6|42432.6|18
1624373170000|2021-06-22 14:46:10|42447.6|42427.6|42442.2|42422.2|42447.6|42427.6|42442.2|42422.2|18
1624373180000|2021-06-22 14:46:20|42439.9|42419.9|42429.9|42409.9|42439.9|42419.9|42429.9|42409.9|21
1624373190000|2021-06-22 14:46:30|42427.2|42407.2|42432.2|42412.2|42432.2|42412.2|42427.2|42407.2|12
1624373200000|2021-06-22 14:46:40|42429.9|42409.9|42415.1|42395.1|42429.9|42409.9|42415.1|42395.1|29
1624373210000|2021-06-22 14:46:50|42414.9|42394.9|42407.6|42387.6|42414.9|42394.9|42407.4|42387.4|12
1624373220000|2021-06-22 14:47:00|42409.9|42389.9|42412.4|42392.4|42415.1|42395.1|42409.9|42389.9|17
1624373230000|2021-06-22 14:47:10|42407.6|42387.6|42402.4|42382.4|42407.6|42387.6|42399.9|42379.9|23
1624373240000|2021-06-22 14:47:20|42402.6|42382.6|42407.2|42387.2|42407.2|42387.2|42402.6|42382.6|9
1624373250000|2021-06-22 14:47:30|42404.9|42384.9|42417.4|42397.4|42417.4|42397.4|42404.9|42384.9|36
1624373260000|2021-06-22 14:47:40|42419.9|42399.9|42419.7|42399.7|42424.7|42404.7|42419.7|42399.7|7
1624373270000|2021-06-22 14:47:50|42419.5|42399.5|42402|42382|42419.5|42399.5|42402|42382|18
1624373280000|2021-06-22 14:48:00|42402.2|42382.2|42397|42377|42404.5|42384.5|42397|42377|63
1624373290000|2021-06-22 14:48:10|42401.7|42381.7|42402|42382|42404.5|42384.5|42401.7|42381.7|12
1624373300000|2021-06-22 14:48:20|42404.5|42384.5|42414.5|42394.5|42414.5|42394.5|42404.5|42384.5|7
1624373310000|2021-06-22 14:48:30|42414.7|42394.7|42419.2|42399.2|42422|42402|42414.7|42394.7|6
1624373320000|2021-06-22 14:48:40|42417|42397|42422|42402|42422|42402|42417|42397|4
1624373330000|2021-06-22 14:48:50|||||||||2
1624373340000|2021-06-22 14:49:00|||||||||11
1624373350000|2021-06-22 14:49:10|42421.7|42401.7|42419.5|42399.5|42422|42402|42419.5|42399.5|4
1624373360000|2021-06-22 14:49:20|42419.7|42399.7|42419.5|42399.5|42422|42402|42419.5|42399.5|6
1624373370000|2021-06-22 14:49:30|42421.7|42401.7|42422|42402|42424.2|42404.2|42421.7|42401.7|19
1624373380000|2021-06-22 14:49:40|42424.5|42404.5|42424.7|42404.7|42424.7|42404.7|42422|42402|20
1624373390000|2021-06-22 14:49:50|42424.5|42404.5|42427.2|42407.2|42427.2|42407.2|42422|42402|14
1624373400000|2021-06-22 14:50:00|42427|42407|42424.5|42404.5|42427.2|42407.2|42424.5|42404.5|12
1624373410000|2021-06-22 14:50:10|42422.2|42402.2|42409.7|42389.7|42422.2|42402.2|42407.2|42387.2|27
1624373420000|2021-06-22 14:50:20|42409.5|42389.5|42404.7|42384.7|42409.5|42389.5|42404.7|42384.7|15
1624373430000|2021-06-22 14:50:30|42407|42387|42402.2|42382.2|42407.2|42387.2|42402.2|42382.2|29
1624373440000|2021-06-22 14:50:40|42402.4|42382.4|42402.2|42382.2|42404.9|42384.9|42402.2|42382.2|10
1624373450000|2021-06-22 14:50:50|42399.7|42379.7|42397.2|42377.2|42399.7|42379.7|42397.2|42377.2|21
1624373460000|2021-06-22 14:51:00|42397|42377|42397.2|42377.2|42397.2|42377.2|42394.5|42374.5|27
1624373470000|2021-06-22 14:51:10|42394.9|42374.9|42397.2|42377.2|42397.2|42377.2|42394.9|42374.9|7
1624373480000|2021-06-22 14:51:20|42399.9|42379.9|42399.9|42379.9|42400.1|42380.1|42399.9|42379.9|12
1624373490000|2021-06-22 14:51:30|42402.2|42382.2|42404.7|42384.7|42404.9|42384.9|42402.2|42382.2|7
1624373500000|2021-06-22 14:51:40|42402.4|42382.4|42390.1|42370.1|42402.4|42382.4|42390.1|42370.1|17
1624373510000|2021-06-22 14:51:50|42392.4|42372.4|42397.4|42377.4|42397.4|42377.4|42389.9|42369.9|27
1624373520000|2021-06-22 14:52:00|42399.7|42379.7|42407.2|42387.2|42407.2|42387.2|42399.7|42379.7|6
1624373530000|2021-06-22 14:52:10|42404.7|42384.7|42402.2|42382.2|42404.7|42384.7|42399.7|42379.7|9
1624373540000|2021-06-22 14:52:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|6
1624373550000|2021-06-22 14:52:30|42402.2|42382.2|42404.7|42384.7|42404.7|42384.7|42402.2|42382.2|7
1624373560000|2021-06-22 14:52:40|42404.9|42384.9|42409.9|42389.9|42412.2|42392.2|42404.9|42384.9|29
1624373570000|2021-06-22 14:52:50|42407.4|42387.4|42404.9|42384.9|42412.2|42392.2|42404.9|42384.9|13
1624373580000|2021-06-22 14:53:00|42407.2|42387.2|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|12
1624373590000|2021-06-22 14:53:10|42409.9|42389.9|42407.6|42387.6|42412.4|42392.4|42407.6|42387.6|5
1624373600000|2021-06-22 14:53:20|42409.9|42389.9|42414.9|42394.9|42414.9|42394.9|42407.6|42387.6|8
1624373610000|2021-06-22 14:53:30|42417.4|42397.4|42415.1|42395.1|42419.9|42399.9|42414.9|42394.9|28
1624373620000|2021-06-22 14:53:40|42417.6|42397.6|42424.9|42404.9|42424.9|42404.9|42417.6|42397.6|11
1624373630000|2021-06-22 14:53:50|42425.1|42405.1|42424.7|42404.7|42425.1|42405.1|42424.7|42404.7|9
1624373640000|2021-06-22 14:54:00|42422.2|42402.2|42417.2|42397.2|42422.2|42402.2|42417.2|42397.2|10
1624373650000|2021-06-22 14:54:10|42414.9|42394.9|42409.9|42389.9|42414.9|42394.9|42407.6|42387.6|19
1624373660000|2021-06-22 14:54:20|42410.1|42390.1|42414.7|42394.7|42414.7|42394.7|42410.1|42390.1|4
1624373670000|2021-06-22 14:54:30|42414.9|42394.9|42412.4|42392.4|42414.9|42394.9|42412.2|42392.2|9
1624373680000|2021-06-22 14:54:40|42414.7|42394.7|42409.9|42389.9|42414.7|42394.7|42409.9|42389.9|10
1624373690000|2021-06-22 14:54:50|42409.7|42389.7|42409.9|42389.9|42409.9|42389.9|42407.4|42387.4|11
1624373700000|2021-06-22 14:55:00|42412.2|42392.2|42422.6|42402.6|42422.6|42402.6|42412.2|42392.2|35
1624373710000|2021-06-22 14:55:10|42422.8|42402.8|42432.4|42412.4|42432.6|42412.6|42422.6|42402.6|24
1624373720000|2021-06-22 14:55:20|42432.6|42412.6|42432.4|42412.4|42432.6|42412.6|42429.9|42409.9|4
1624373730000|2021-06-22 14:55:30|42432.6|42412.6|42437.6|42417.6|42440.1|42420.1|42432.6|42412.6|12
1624373740000|2021-06-22 14:55:40|42439.9|42419.9|42450.1|42430.1|42450.1|42430.1|42437.6|42417.6|56
1624373750000|2021-06-22 14:55:50|42447.6|42427.6|42447.6|42427.6|42450.3|42430.3|42447.6|42427.6|8
1624373760000|2021-06-22 14:56:00|42449.9|42429.9|42450.1|42430.1|42454.7|42434.7|42449.9|42429.9|9
1624373770000|2021-06-22 14:56:10|42449.9|42429.9|42452.4|42432.4|42454.7|42434.7|42449.7|42429.7|2
1624373780000|2021-06-22 14:56:20|42449.9|42429.9|42452.4|42432.4|42454.9|42434.9|42449.9|42429.9|3
1624373790000|2021-06-22 14:56:30|42450.1|42430.1|42459.7|42439.7|42459.7|42439.7|42449.9|42429.9|19
1624373800000|2021-06-22 14:56:40|42459.9|42439.9|42469.9|42449.9|42469.9|42449.9|42459.9|42439.9|40
1624373810000|2021-06-22 14:56:50|42467.6|42447.6|42467.6|42447.6|42470.1|42450.1|42467.4|42447.4|11
1624373820000|2021-06-22 14:57:00|42469.9|42449.9|42467.6|42447.6|42472.6|42452.6|42467.6|42447.6|36
1624373830000|2021-06-22 14:57:10|42470.1|42450.1|42467.6|42447.6|42472.4|42452.4|42467.6|42447.6|15
1624373840000|2021-06-22 14:57:20|42472.4|42452.4|42467.6|42447.6|42472.4|42452.4|42467.6|42447.6|28
1624373850000|2021-06-22 14:57:30|42467.4|42447.4|42459.9|42439.9|42467.4|42447.4|42459.7|42439.7|22
1624373860000|2021-06-22 14:57:40|42460.1|42440.1|42457.2|42437.2|42462.4|42442.4|42457.2|42437.2|8
1624373870000|2021-06-22 14:57:50|42457.4|42437.4|42454.9|42434.9|42457.4|42437.4|42454.9|42434.9|4
1624373880000|2021-06-22 14:58:00|42452.4|42432.4|42462.2|42442.2|42464.9|42444.9|42452.4|42432.4|28
1624373890000|2021-06-22 14:58:10|42459.9|42439.9|42450.1|42430.1|42459.9|42439.9|42450.1|42430.1|18
1624373900000|2021-06-22 14:58:20|42449.9|42429.9|42444.9|42424.9|42449.9|42429.9|42440.1|42420.1|28
1624373910000|2021-06-22 14:58:30|42447.2|42427.2|42442.4|42422.4|42447.4|42427.4|42442.4|42422.4|11
1624373920000|2021-06-22 14:58:40|42440.1|42420.1|42439.9|42419.9|42442.6|42422.6|42439.9|42419.9|4
1624373930000|2021-06-22 14:58:50|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.4|42417.4|6
1624373940000|2021-06-22 14:59:00|42439.9|42419.9|42439.9|42419.9|42439.9|42419.9|42432.6|42412.6|23
1624373950000|2021-06-22 14:59:10|42437.6|42417.6|42439.9|42419.9|42439.9|42419.9|42437.4|42417.4|11
1624373960000|2021-06-22 14:59:20|42437.6|42417.6|42429.9|42409.9|42437.6|42417.6|42429.9|42409.9|29
1624373970000|2021-06-22 14:59:30|42429.7|42409.7|42427.4|42407.4|42429.7|42409.7|42422.6|42402.6|14
1624373980000|2021-06-22 14:59:40|42430.3|42410.3|42434.9|42414.9|42437.2|42417.2|42430.3|42410.3|20
1624373990000|2021-06-22 14:59:50|42429.9|42409.9|42422.4|42402.4|42429.9|42409.9|42422.4|42402.4|20
1624374000000|2021-06-22 15:00:00|42424.9|42404.9|42429.9|42409.9|42432.4|42412.4|42424.9|42404.9|25
1624374010000|2021-06-22 15:00:10|42432.2|42412.2|42427.4|42407.4|42432.2|42412.2|42427.2|42407.2|2
1624374020000|2021-06-22 15:00:20|42429.4|42409.4|42424.9|42404.9|42429.4|42409.4|42424.9|42404.9|7
1624374030000|2021-06-22 15:00:30|42422.4|42402.4|42409.9|42389.9|42422.4|42402.4|42409.9|42389.9|24
1624374040000|2021-06-22 15:00:40|42409.7|42389.7|42402.4|42382.4|42409.7|42389.7|42402.4|42382.4|20
1624374050000|2021-06-22 15:00:50|42402.2|42382.2|42392.4|42372.4|42402.4|42382.4|42392.4|42372.4|25
1624374060000|2021-06-22 15:01:00|42392.2|42372.2|42382.4|42362.4|42392.2|42372.2|42377.6|42357.6|19
1624374070000|2021-06-22 15:01:10|42384.7|42364.7|42377.2|42357.2|42384.7|42364.7|42377.2|42357.2|19
1624374080000|2021-06-22 15:01:20|42377.4|42357.4|42374.9|42354.9|42379.9|42359.9|42374.9|42354.9|22
1624374090000|2021-06-22 15:01:30|42372.2|42352.2|42357.4|42337.4|42377.4|42357.4|42357.2|42337.2|30
1624374100000|2021-06-22 15:01:40|42359.7|42339.7|42367.4|42347.4|42367.4|42347.4|42359.7|42339.7|34
1624374110000|2021-06-22 15:01:50|42367.6|42347.6|42372.6|42352.6|42375.1|42355.1|42365.1|42345.1|22
1624374120000|2021-06-22 15:02:00|42377.2|42357.2|42377.6|42357.6|42377.6|42357.6|42377.2|42357.2|22
1624374130000|2021-06-22 15:02:10|42378|42358|42379.9|42359.9|42382.6|42362.6|42378|42358|8
1624374140000|2021-06-22 15:02:20|42377.6|42357.6|42374.7|42354.7|42377.6|42357.6|42374.7|42354.7|11
1624374150000|2021-06-22 15:02:30|42374.9|42354.9|42379.7|42359.7|42379.7|42359.7|42372.6|42352.6|16
1624374160000|2021-06-22 15:02:40|42379.9|42359.9|42372.4|42352.4|42382.4|42362.4|42372.4|42352.4|33
1624374170000|2021-06-22 15:02:50|42374.9|42354.9|42377.2|42357.2|42377.4|42357.4|42374.7|42354.7|6
1624374180000|2021-06-22 15:03:00|42379.7|42359.7|42380.1|42360.1|42380.1|42360.1|42377.2|42357.2|19
1624374190000|2021-06-22 15:03:10|42379.9|42359.9|42382.4|42362.4|42382.4|42362.4|42379.9|42359.9|4
1624374200000|2021-06-22 15:03:20|42382.6|42362.6|42381.9|42361.9|42387.2|42367.2|42381.9|42361.9|8
1624374210000|2021-06-22 15:03:30|42382.2|42362.2|42382.2|42362.2|42382.4|42362.4|42379.9|42359.9|81
1624374220000|2021-06-22 15:03:40|42382.4|42362.4|42379.9|42359.9|42382.4|42362.4|42379.9|42359.9|12
1624374230000|2021-06-22 15:03:50|42377.6|42357.6|42382.4|42362.4|42382.4|42362.4|42377.4|42357.4|17
1624374240000|2021-06-22 15:04:00|42384.7|42364.7|42384.9|42364.9|42387.2|42367.2|42382.4|42362.4|9
1624374250000|2021-06-22 15:04:10|42387.2|42367.2|42400.1|42380.1|42406.9|42386.9|42387.2|42367.2|29
1624374260000|2021-06-22 15:04:20|42397.6|42377.6|42394.9|42374.9|42397.6|42377.6|42392.8|42372.8|5
1624374270000|2021-06-22 15:04:30|42392.6|42372.6|42389.9|42369.9|42397.4|42377.4|42387.4|42367.4|10
1624374280000|2021-06-22 15:04:40|42387.4|42367.4|42392.2|42372.2|42392.2|42372.2|42387.4|42367.4|7
1624374290000|2021-06-22 15:04:50|42389.9|42369.9|42392.4|42372.4|42392.6|42372.6|42389.9|42369.9|6
1624374300000|2021-06-22 15:05:00|42392.6|42372.6|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|5
1624374310000|2021-06-22 15:05:10|42389.9|42369.9|42392.2|42372.2|42392.2|42372.2|42389.9|42369.9|10
1624374320000|2021-06-22 15:05:20|42389.9|42369.9|42389.9|42369.9|42392.2|42372.2|42389.9|42369.9|3
1624374330000|2021-06-22 15:05:30|||||||||2
1624374340000|2021-06-22 15:05:40|42387.6|42367.6|42397.4|42377.4|42397.4|42377.4|42387.6|42367.6|13
1624374350000|2021-06-22 15:05:50|42397.6|42377.6|42382.2|42362.2|42399.9|42379.9|42382.2|42362.2|5
1624374360000|2021-06-22 15:06:00|42377.4|42357.4|42375.1|42355.1|42377.4|42357.4|42372.6|42352.6|13
1624374370000|2021-06-22 15:06:10|42374.9|42354.9|42375.1|42355.1|42377.4|42357.4|42372.6|42352.6|9
1624374380000|2021-06-22 15:06:20|42377.4|42357.4|42387.2|42367.2|42387.2|42367.2|42377.4|42357.4|10
1624374390000|2021-06-22 15:06:30|42389.7|42369.7|42387.4|42367.4|42389.7|42369.7|42384.9|42364.9|6
1624374400000|2021-06-22 15:06:40|42384.9|42364.9|42389.9|42369.9|42389.9|42369.9|42384.9|42364.9|5
1624374410000|2021-06-22 15:06:50|42392.6|42372.6|42397.6|42377.6|42399.7|42379.7|42392.6|42372.6|6
1624374420000|2021-06-22 15:07:00|42397.4|42377.4|42397.2|42377.2|42399.9|42379.9|42397.2|42377.2|8
1624374430000|2021-06-22 15:07:10|42397.4|42377.4|42402.4|42382.4|42402.4|42382.4|42397.4|42377.4|11
1624374440000|2021-06-22 15:07:20|42400.1|42380.1|42404.9|42384.9|42404.9|42384.9|42399.9|42379.9|7
1624374450000|2021-06-22 15:07:30|42402.2|42382.2|42399.7|42379.7|42402.4|42382.4|42399.7|42379.7|89
1624374460000|2021-06-22 15:07:40|42397.2|42377.2|42377.4|42357.4|42397.2|42377.2|42374.7|42354.7|38
1624374470000|2021-06-22 15:07:50|42377.6|42357.6|42379.2|42359.2|42381.9|42361.9|42377.6|42357.6|10
1624374480000|2021-06-22 15:08:00|42381.7|42361.7|42389.2|42369.2|42389.2|42369.2|42379.2|42359.2|19
1624374490000|2021-06-22 15:08:10|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|9
1624374500000|2021-06-22 15:08:20|42387.2|42367.2|42391.9|42371.9|42391.9|42371.9|42387.2|42367.2|6
1624374510000|2021-06-22 15:08:30|42389.4|42369.4|42391.9|42371.9|42392.2|42372.2|42389.4|42369.4|5
1624374520000|2021-06-22 15:08:40|42391.7|42371.7|42387.2|42367.2|42391.9|42371.9|42387.2|42367.2|2
1624374530000|2021-06-22 15:08:50|42389.4|42369.4|42387.2|42367.2|42389.4|42369.4|42386.9|42366.9|2
1624374540000|2021-06-22 15:09:00|42389.4|42369.4|42391.7|42371.7|42391.9|42371.9|42389.4|42369.4|8
1624374550000|2021-06-22 15:09:10|42391.9|42371.9|42389.7|42369.7|42391.9|42371.9|42389.7|42369.7|4
1624374560000|2021-06-22 15:09:20|42387.2|42367.2|42389.4|42369.4|42391.9|42371.9|42387.2|42367.2|6
1624374570000|2021-06-22 15:09:30|42386.9|42366.9|42389.4|42369.4|42389.4|42369.4|42386.9|42366.9|0
1624374580000|2021-06-22 15:09:40|||||||||1
1624374590000|2021-06-22 15:09:50|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|11
1624374600000|2021-06-22 15:10:00|42394.2|42374.2|42394.4|42374.4|42394.4|42374.4|42394.2|42374.2|7
1624374610000|2021-06-22 15:10:10|42397.2|42377.2|42402.2|42382.2|42402.2|42382.2|42397.2|42377.2|14
1624374620000|2021-06-22 15:10:20|42404.4|42384.4|42409.9|42389.9|42409.9|42389.9|42404.4|42384.4|18
1624374630000|2021-06-22 15:10:30|42412.2|42392.2|42414.7|42394.7|42414.9|42394.9|42410.1|42390.1|11
1624374640000|2021-06-22 15:10:40|42416.9|42396.9|42417.2|42397.2|42419.4|42399.4|42414.9|42394.9|2
1624374650000|2021-06-22 15:10:50|42417.4|42397.4|42414.9|42394.9|42417.4|42397.4|42414.7|42394.7|12
1624374660000|2021-06-22 15:11:00|42417.4|42397.4|42419.7|42399.7|42419.9|42399.9|42417.2|42397.2|18
1624374670000|2021-06-22 15:11:10|42417.2|42397.2|42419.9|42399.9|42420.1|42400.1|42417.2|42397.2|6
1624374680000|2021-06-22 15:11:20|42420.1|42400.1|42422.4|42402.4|42422.4|42402.4|42419.9|42399.9|17
1624374690000|2021-06-22 15:11:30|42427.4|42407.4|42427.2|42407.2|42429.7|42409.7|42427.2|42407.2|17
1624374700000|2021-06-22 15:11:40|42424.9|42404.9|42427.4|42407.4|42427.4|42407.4|42424.9|42404.9|4
1624374710000|2021-06-22 15:11:50|42427.2|42407.2|42414.9|42394.9|42427.2|42407.2|42414.7|42394.7|12
1624374720000|2021-06-22 15:12:00|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42412.4|42392.4|5
1624374730000|2021-06-22 15:12:10|42414.9|42394.9|42417.4|42397.4|42417.4|42397.4|42414.9|42394.9|2
1624374740000|2021-06-22 15:12:20|42419.7|42399.7|42424.7|42404.7|42424.7|42404.7|42419.7|42399.7|11
1624374750000|2021-06-22 15:12:30|42427.2|42407.2|42425.1|42405.1|42427.2|42407.2|42422.4|42402.4|10
1624374760000|2021-06-22 15:12:40|42424.9|42404.9|42434.7|42414.7|42434.7|42414.7|42424.9|42404.9|52
1624374770000|2021-06-22 15:12:50|42434.4|42414.4|42437.2|42417.2|42439.4|42419.4|42429.9|42409.9|8
1624374780000|2021-06-22 15:13:00|42437.4|42417.4|42434.9|42414.9|42437.6|42417.6|42434.9|42414.9|3
1624374790000|2021-06-22 15:13:10|42434.7|42414.7|42434.9|42414.9|42434.9|42414.9|42434.7|42414.7|7
1624374800000|2021-06-22 15:13:20|42437.2|42417.2|42439.7|42419.7|42439.7|42419.7|42434.9|42414.9|4
1624374810000|2021-06-22 15:13:30|42440.1|42420.1|42447.2|42427.2|42447.2|42427.2|42440.1|42420.1|10
1624374820000|2021-06-22 15:13:40|42449.4|42429.4|42455.1|42435.1|42457.4|42437.4|42449.4|42429.4|9
1624374830000|2021-06-22 15:13:50|42452.6|42432.6|42452.2|42432.2|42457.4|42437.4|42449.9|42429.9|17
1624374840000|2021-06-22 15:14:00|42449.9|42429.9|42439.9|42419.9|42449.9|42429.9|42437.6|42417.6|27
1624374850000|2021-06-22 15:14:10|42437.6|42417.6|42435.3|42415.3|42437.6|42417.6|42435.3|42415.3|10
1624374860000|2021-06-22 15:14:20|42432.6|42412.6|42430.1|42410.1|42432.6|42412.6|42427.6|42407.6|7
1624374870000|2021-06-22 15:14:30|42432.4|42412.4|42434.9|42414.9|42434.9|42414.9|42430.3|42410.3|12
1624374880000|2021-06-22 15:14:40|42435.1|42415.1|42435.3|42415.3|42435.3|42415.3|42434.9|42414.9|11
1624374890000|2021-06-22 15:14:50|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|42437.6|42417.6|7
1624374900000|2021-06-22 15:15:00|42439.9|42419.9|42454.9|42434.9|42454.9|42434.9|42439.9|42419.9|23
1624374910000|2021-06-22 15:15:10|42457.4|42437.4|42455.1|42435.1|42457.6|42437.6|42454.9|42434.9|5
1624374920000|2021-06-22 15:15:20|42454.9|42434.9|42452.6|42432.6|42457.4|42437.4|42452.6|42432.6|8
1624374930000|2021-06-22 15:15:30|42452.4|42432.4|42450.1|42430.1|42452.4|42432.4|42450.1|42430.1|9
1624374940000|2021-06-22 15:15:40|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.4|42422.4|9
1624374950000|2021-06-22 15:15:50|42442.8|42422.8|42440.1|42420.1|42444.9|42424.9|42440.1|42420.1|55
1624374960000|2021-06-22 15:16:00|42439.9|42419.9|42434.9|42414.9|42439.9|42419.9|42432.6|42412.6|11
1624374970000|2021-06-22 15:16:10|42432.6|42412.6|42429.9|42409.9|42432.6|42412.6|42429.9|42409.9|2
1624374980000|2021-06-22 15:16:20|42425.1|42405.1|42432.2|42412.2|42432.2|42412.2|42424.9|42404.9|19
1624374990000|2021-06-22 15:16:30|42432.6|42412.6|42439.9|42419.9|42439.9|42419.9|42432.6|42412.6|9
1624375000000|2021-06-22 15:16:40|42437.6|42417.6|42430.1|42410.1|42437.6|42417.6|42427.8|42407.8|8
1624375010000|2021-06-22 15:16:50|42429.9|42409.9|42429.9|42409.9|42432.4|42412.4|42427.6|42407.6|6
1624375020000|2021-06-22 15:17:00|42427.4|42407.4|42430.1|42410.1|42430.1|42410.1|42425.1|42405.1|17
1624375030000|2021-06-22 15:17:10|42432.4|42412.4|42427.6|42407.6|42432.6|42412.6|42427.6|42407.6|12
1624375040000|2021-06-22 15:17:20|42425.1|42405.1|42432.6|42412.6|42432.6|42412.6|42425.1|42405.1|11
1624375050000|2021-06-22 15:17:30|42434.9|42414.9|42444.7|42424.7|42444.7|42424.7|42434.9|42414.9|6
1624375060000|2021-06-22 15:17:40|42447.2|42427.2|42447.4|42427.4|42447.4|42427.4|42447.2|42427.2|2
1624375070000|2021-06-22 15:17:50|42449.7|42429.7|42444.9|42424.9|42449.7|42429.7|42444.9|42424.9|6
1624375080000|2021-06-22 15:18:00|42445.1|42425.1|42447.6|42427.6|42447.6|42427.6|42445.1|42425.1|14
1624375090000|2021-06-22 15:18:10|42449.9|42429.9|42462.4|42442.4|42462.4|42442.4|42449.9|42429.9|29
1624375100000|2021-06-22 15:18:20|42462.6|42442.6|42455.3|42435.3|42465.1|42445.1|42455.3|42435.3|21
1624375110000|2021-06-22 15:18:30|42455.1|42435.1|42455.3|42435.3|42455.3|42435.3|42452.8|42432.8|1
1624375120000|2021-06-22 15:18:40|42457.6|42437.6|42452.4|42432.4|42457.6|42437.6|42450.1|42430.1|8
1624375130000|2021-06-22 15:18:50|42450.1|42430.1|42445.1|42425.1|42452.6|42432.6|42445.1|42425.1|6
1624375140000|2021-06-22 15:19:00|42442.8|42422.8|42437.8|42417.8|42442.8|42422.8|42437.8|42417.8|2
1624375150000|2021-06-22 15:19:10|42438|42418|42452.4|42432.4|42452.4|42432.4|42438|42418|22
1624375160000|2021-06-22 15:19:20|42452.6|42432.6|42452.6|42432.6|42457.4|42437.4|42452.6|42432.6|14
1624375170000|2021-06-22 15:19:30|42450.1|42430.1|42452.6|42432.6|42452.6|42432.6|42447.6|42427.6|15
1624375180000|2021-06-22 15:19:40|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|7
1624375190000|2021-06-22 15:19:50|42447.6|42427.6|42444.9|42424.9|42450.1|42430.1|42444.9|42424.9|26
1624375200000|2021-06-22 15:20:00|42442.4|42422.4|42462.6|42442.6|42462.6|42442.6|42437.6|42417.6|40
1624375210000|2021-06-22 15:20:10|42467.6|42447.6|42464.9|42444.9|42470.3|42450.3|42462.4|42442.4|23
1624375220000|2021-06-22 15:20:20|42462.6|42442.6|42455.3|42435.3|42462.6|42442.6|42455.3|42435.3|11
1624375230000|2021-06-22 15:20:30|42449.4|42429.4|42444.9|42424.9|42449.4|42429.4|42444.9|42424.9|15
1624375240000|2021-06-22 15:20:40|42445.1|42425.1|42449.9|42429.9|42449.9|42429.9|42445.1|42425.1|5
1624375250000|2021-06-22 15:20:50|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42447.6|42427.6|6
1624375260000|2021-06-22 15:21:00|42452.4|42432.4|42455.1|42435.1|42455.1|42435.1|42452.4|42432.4|7
1624375270000|2021-06-22 15:21:10|42455.3|42435.3|42457.6|42437.6|42457.6|42437.6|42455.3|42435.3|3
1624375280000|2021-06-22 15:21:20|42455.1|42435.1|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|16
1624375290000|2021-06-22 15:21:30|42457.8|42437.8|42475.5|42455.5|42480.3|42460.3|42457.6|42437.6|64
1624375300000|2021-06-22 15:21:40|42473|42453|42475.5|42455.5|42477.8|42457.8|42473|42453|24
1624375310000|2021-06-22 15:21:50|42475.3|42455.3|42478|42458|42480.3|42460.3|42475.3|42455.3|5
1624375320000|2021-06-22 15:22:00|42480.3|42460.3|42488|42468|42490.3|42470.3|42480.3|42460.3|20
1624375330000|2021-06-22 15:22:10|42490.3|42470.3|42485.5|42465.5|42490.3|42470.3|42485.3|42465.3|19
1624375340000|2021-06-22 15:22:20|42488|42468|42485.3|42465.3|42490.5|42470.5|42483|42463|29
1624375350000|2021-06-22 15:22:30|42483|42463|42480.5|42460.5|42487.8|42467.8|42480.5|42460.5|16
1624375360000|2021-06-22 15:22:40|42483|42463|42483|42463|42485.5|42465.5|42480.5|42460.5|10
1624375370000|2021-06-22 15:22:50|42485.5|42465.5|42483|42463|42485.5|42465.5|42480.5|42460.5|6
1624375380000|2021-06-22 15:23:00|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42480.5|42460.5|4
1624375390000|2021-06-22 15:23:10|42483|42463|42485.3|42465.3|42485.5|42465.5|42483|42463|9
1624375400000|2021-06-22 15:23:20|42478.4|42458.4|42483|42463|42483|42463|42475.7|42455.7|18
1624375410000|2021-06-22 15:23:30|42482.8|42462.8|42470.3|42450.3|42482.8|42462.8|42463|42443|32
1624375420000|2021-06-22 15:23:40|42470.5|42450.5|42478|42458|42480.5|42460.5|42470.5|42450.5|21
1624375430000|2021-06-22 15:23:50|42480.3|42460.3|42480.3|42460.3|42485.5|42465.5|42480.3|42460.3|22
1624375440000|2021-06-22 15:24:00|42480.5|42460.5|42477.8|42457.8|42480.5|42460.5|42477.8|42457.8|9
1624375450000|2021-06-22 15:24:10|42475.5|42455.5|42478|42458|42478|42458|42475.5|42455.5|2
1624375460000|2021-06-22 15:24:20|42477.6|42457.6|42480.3|42460.3|42480.3|42460.3|42475.3|42455.3|15
1624375470000|2021-06-22 15:24:30|42478|42458|42478|42458|42480.3|42460.3|42475.5|42455.5|8
1624375480000|2021-06-22 15:24:40|42480.3|42460.3|42482.8|42462.8|42485.1|42465.1|42478|42458|9
1624375490000|2021-06-22 15:24:50|42485.1|42465.1|42485.3|42465.3|42485.3|42465.3|42482.8|42462.8|4
1624375500000|2021-06-22 15:25:00|42485.1|42465.1|42478.2|42458.2|42485.1|42465.1|42478.2|42458.2|10
1624375510000|2021-06-22 15:25:10|42475.7|42455.7|42480.5|42460.5|42490.3|42470.3|42475.5|42455.5|33
1624375520000|2021-06-22 15:25:20|42480.3|42460.3|42475.5|42455.5|42480.3|42460.3|42475.5|42455.5|9
1624375530000|2021-06-22 15:25:30|42473|42453|42473|42453|42475.5|42455.5|42473|42453|14
1624375540000|2021-06-22 15:25:40|42470.5|42450.5|42478|42458|42478|42458|42468.2|42448.2|14
1624375550000|2021-06-22 15:25:50|42473|42453|42475.3|42455.3|42475.3|42455.3|42473|42453|6
1624375560000|2021-06-22 15:26:00|42477.8|42457.8|42478.2|42458.2|42478.2|42458.2|42477.8|42457.8|2
1624375570000|2021-06-22 15:26:10|42485.9|42465.9|42493|42473|42493.4|42473.4|42485.9|42465.9|22
1624375580000|2021-06-22 15:26:20|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|7
1624375590000|2021-06-22 15:26:30|42490.5|42470.5|42485.5|42465.5|42490.5|42470.5|42485.5|42465.5|5
1624375600000|2021-06-22 15:26:40|42485.3|42465.3|42458|42438|42485.3|42465.3|42458|42438|9
1624375610000|2021-06-22 15:26:50|42462.8|42442.8|42463|42443|42463|42443|42460.5|42440.5|9
1624375620000|2021-06-22 15:27:00|42462.6|42442.6|42463|42443|42463|42443|42458|42438|13
1624375630000|2021-06-22 15:27:10|42465.3|42445.3|42463.2|42443.2|42465.3|42445.3|42460.7|42440.7|9
1624375640000|2021-06-22 15:27:20|42460.7|42440.7|42463|42443|42463|42443|42460.5|42440.5|4
1624375650000|2021-06-22 15:27:30|42463.2|42443.2|42465.7|42445.7|42465.7|42445.7|42463|42443|5
1624375660000|2021-06-22 15:27:40|42465.9|42445.9|42468.2|42448.2|42468.2|42448.2|42465.9|42445.9|2
1624375680000|2021-06-22 15:28:00|42465.7|42445.7|42470.7|42450.7|42470.7|42450.7|42465.7|42445.7|3
1624375690000|2021-06-22 15:28:10|42468.4|42448.4|42470.7|42450.7|42470.9|42450.9|42468.4|42448.4|2
1624375700000|2021-06-22 15:28:20|42468.4|42448.4|42468.4|42448.4|42470.7|42450.7|42468.2|42448.2|5
1624375710000|2021-06-22 15:28:30|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|42468.4|42448.4|2
1624375720000|2021-06-22 15:28:40|42468.4|42448.4|42475.9|42455.9|42475.9|42455.9|42468.4|42448.4|35
1624375730000|2021-06-22 15:28:50|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|1
1624375740000|2021-06-22 15:29:00|42478.6|42458.6|42493.4|42473.4|42495.9|42475.9|42478.6|42458.6|28
1624375750000|2021-06-22 15:29:10|42491.1|42471.1|42493.4|42473.4|42493.4|42473.4|42491.1|42471.1|7
1624375760000|2021-06-22 15:29:20|42498.4|42478.4|42498.4|42478.4|42500.9|42480.9|42498.4|42478.4|21
1624375770000|2021-06-22 15:29:30|42500.7|42480.7|42503|42483|42503|42483|42498.4|42478.4|122
1624375780000|2021-06-22 15:29:40|42498.4|42478.4|42498.4|42478.4|42503.2|42483.2|42498.4|42478.4|52
1624375790000|2021-06-22 15:29:50|42500.7|42480.7|42498.6|42478.6|42503.4|42483.4|42498.4|42478.4|9
1624375800000|2021-06-22 15:30:00|42500.9|42480.9|42498.4|42478.4|42503.2|42483.2|42498.4|42478.4|10
1624375810000|2021-06-22 15:30:10|42496.1|42476.1|42500.9|42480.9|42500.9|42480.9|42493.4|42473.4|30
1624375820000|2021-06-22 15:30:20|42505.9|42485.9|42503.2|42483.2|42508.4|42488.4|42501.1|42481.1|41
1624375830000|2021-06-22 15:30:30|42503.4|42483.4|42508.4|42488.4|42513.2|42493.2|42503.4|42483.4|53
1624375840000|2021-06-22 15:30:40|42505.9|42485.9|42510.7|42490.7|42510.7|42490.7|42505.7|42485.7|17
1624375850000|2021-06-22 15:30:50|42508.4|42488.4|42508.4|42488.4|42508.4|42488.4|42508.4|42488.4|2
1624375860000|2021-06-22 15:31:00|42508.2|42488.2|42505.9|42485.9|42508.2|42488.2|42505.7|42485.7|10
1624375870000|2021-06-22 15:31:10|42506.1|42486.1|42508.4|42488.4|42510.7|42490.7|42506.1|42486.1|2
1624375880000|2021-06-22 15:31:20|42513.2|42493.2|42510.9|42490.9|42513.4|42493.4|42508.4|42488.4|23
1624375890000|2021-06-22 15:31:30|42510.7|42490.7|42508.4|42488.4|42510.7|42490.7|42508.4|42488.4|2
1624375900000|2021-06-22 15:31:40|42513.4|42493.4|42508.4|42488.4|42513.4|42493.4|42508.4|42488.4|12
1624375910000|2021-06-22 15:31:50|42510.7|42490.7|42513.4|42493.4|42513.4|42493.4|42510.7|42490.7|21
1624375920000|2021-06-22 15:32:00|42510.9|42490.9|42513.4|42493.4|42513.4|42493.4|42508.4|42488.4|13
1624375930000|2021-06-22 15:32:10|42515.7|42495.7|42510.9|42490.9|42515.7|42495.7|42508.6|42488.6|13
1624375940000|2021-06-22 15:32:20|42513.2|42493.2|42508.4|42488.4|42515.7|42495.7|42508.4|42488.4|23
1624375950000|2021-06-22 15:32:30|42505.7|42485.7|42510.7|42490.7|42510.7|42490.7|42505.7|42485.7|16
1624375960000|2021-06-22 15:32:40|42511.1|42491.1|42515.9|42495.9|42515.9|42495.9|42511.1|42491.1|12
1624375970000|2021-06-22 15:32:50|42516.1|42496.1|42503.2|42483.2|42516.1|42496.1|42498.4|42478.4|48
1624375980000|2021-06-22 15:33:00|42500.9|42480.9|42493.4|42473.4|42500.9|42480.9|42493.4|42473.4|9
1624375990000|2021-06-22 15:33:10|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|13
1624376000000|2021-06-22 15:33:20|42490.9|42470.9|42506.3|42486.3|42508.6|42488.6|42490.9|42470.9|124
1624376010000|2021-06-22 15:33:30|42506.5|42486.5|42517|42497|42519.5|42499.5|42504|42484|29
1624376020000|2021-06-22 15:33:40|42514.5|42494.5|42517|42497|42517|42497|42514.5|42494.5|12
1624376030000|2021-06-22 15:33:50|42519.2|42499.2|42514.7|42494.7|42519.2|42499.2|42514.7|42494.7|2
1624376040000|2021-06-22 15:34:00|42514.2|42494.2|42519.2|42499.2|42521.5|42501.5|42512|42492|51
1624376050000|2021-06-22 15:34:10|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42514.2|42494.2|5
1624376060000|2021-06-22 15:34:20|42514.2|42494.2|42504.2|42484.2|42514.2|42494.2|42504.2|42484.2|31
1624376070000|2021-06-22 15:34:30|42501.5|42481.5|42499.2|42479.2|42501.5|42481.5|42494.2|42474.2|10
1624376080000|2021-06-22 15:34:40|42501.5|42481.5|42504|42484|42504.2|42484.2|42499|42479|19
1624376090000|2021-06-22 15:34:50|42504.2|42484.2|42494.7|42474.7|42506.5|42486.5|42494.7|42474.7|37
1624376100000|2021-06-22 15:35:00|42494.5|42474.5|42494.5|42474.5|42494.7|42474.7|42492.2|42472.2|14
1624376110000|2021-06-22 15:35:10|42494.7|42474.7|42489.7|42469.7|42494.7|42474.7|42489.7|42469.7|8
1624376120000|2021-06-22 15:35:20|||||||||11
1624376130000|2021-06-22 15:35:30|42489.5|42469.5|42477.2|42457.2|42489.7|42469.7|42477.2|42457.2|20
1624376140000|2021-06-22 15:35:40|42477.4|42457.4|42487|42467|42487|42467|42477.2|42457.2|39
1624376150000|2021-06-22 15:35:50|42484.7|42464.7|42482|42462|42484.7|42464.7|42482|42462|10
1624376160000|2021-06-22 15:36:00|42482.2|42462.2|42479.7|42459.7|42484.5|42464.5|42479.7|42459.7|6
1624376170000|2021-06-22 15:36:10|||||||||5
1624376180000|2021-06-22 15:36:20|42474.7|42454.7|42469.7|42449.7|42474.7|42454.7|42469.7|42449.7|6
1624376190000|2021-06-22 15:36:30|42467.4|42447.4|42474.5|42454.5|42476.7|42456.7|42467.4|42447.4|55
1624376200000|2021-06-22 15:36:40|42474.2|42454.2|42464.7|42444.7|42474.2|42454.2|42464.7|42444.7|2
1624376210000|2021-06-22 15:36:50|42467|42447|42462|42442|42467|42447|42462|42442|11
1624376220000|2021-06-22 15:37:00|42459.7|42439.7|42464.7|42444.7|42464.7|42444.7|42459.7|42439.7|8
1624376230000|2021-06-22 15:37:10|42464.5|42444.5|42462|42442|42464.5|42444.5|42462|42442|9
1624376240000|2021-06-22 15:37:20|42462.2|42442.2|42464.5|42444.5|42467.2|42447.2|42462.2|42442.2|9
1624376250000|2021-06-22 15:37:30|42462.2|42442.2|42459.7|42439.7|42462.2|42442.2|42459.7|42439.7|7
1624376260000|2021-06-22 15:37:40|42454.7|42434.7|42454.9|42434.9|42454.9|42434.9|42454.7|42434.7|14
1624376270000|2021-06-22 15:37:50|42457.2|42437.2|42464.5|42444.5|42464.5|42444.5|42457.2|42437.2|6
1624376280000|2021-06-22 15:38:00|42464.7|42444.7|42462|42442|42467|42447|42462|42442|14
1624376290000|2021-06-22 15:38:10|42459.7|42439.7|42459.5|42439.5|42462.2|42442.2|42459.5|42439.5|10
1624376300000|2021-06-22 15:38:20|42459.2|42439.2|42459.7|42439.7|42459.7|42439.7|42457|42437|12
1624376310000|2021-06-22 15:38:30|42462|42442|42462.4|42442.4|42462.4|42442.4|42459.7|42439.7|8
1624376320000|2021-06-22 15:38:40|42464.9|42444.9|42464.7|42444.7|42467.2|42447.2|42462.2|42442.2|9
1624376330000|2021-06-22 15:38:50|42462.4|42442.4|42457.6|42437.6|42462.4|42442.4|42457.6|42437.6|2
1624376340000|2021-06-22 15:39:00|42460.1|42440.1|42467.4|42447.4|42467.4|42447.4|42460.1|42440.1|13
1624376350000|2021-06-22 15:39:10|||||||||1
1624376360000|2021-06-22 15:39:20|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|5
1624376370000|2021-06-22 15:39:30|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|4
1624376380000|2021-06-22 15:39:40|42459.7|42439.7|42457.4|42437.4|42459.7|42439.7|42457.4|42437.4|12
1624376390000|2021-06-22 15:39:50|42459.7|42439.7|42459.7|42439.7|42459.7|42439.7|42459.7|42439.7|0
1624376400000|2021-06-22 15:40:00|42457|42437|42457|42437|42457|42437|42457|42437|16
1624376420000|2021-06-22 15:40:20|42457.2|42437.2|42454.7|42434.7|42457.2|42437.2|42454.7|42434.7|20
1624376430000|2021-06-22 15:40:30|42452.2|42432.2|42449.9|42429.9|42452.2|42432.2|42449.9|42429.9|4
1624376440000|2021-06-22 15:40:40|42447.6|42427.6|42449.9|42429.9|42449.9|42429.9|42447.6|42427.6|3
1624376450000|2021-06-22 15:40:50|42447.6|42427.6|42442.6|42422.6|42449.9|42429.9|42440.3|42420.3|41
1624376460000|2021-06-22 15:41:00|42445.1|42425.1|42447.4|42427.4|42447.4|42427.4|42445.1|42425.1|7
1624376470000|2021-06-22 15:41:10|42452.4|42432.4|42452.4|42432.4|42452.4|42432.4|42452.4|42432.4|10
1624376480000|2021-06-22 15:41:20|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|1
1624376490000|2021-06-22 15:41:30|42452.4|42432.4|42449.9|42429.9|42452.4|42432.4|42449.9|42429.9|3
1624376500000|2021-06-22 15:41:40|42450.1|42430.1|42445.1|42425.1|42450.1|42430.1|42445.1|42425.1|2
1624376510000|2021-06-22 15:41:50|42447.4|42427.4|42452.4|42432.4|42452.4|42432.4|42447.4|42427.4|17
1624376520000|2021-06-22 15:42:00|42450.1|42430.1|42452.6|42432.6|42452.6|42432.6|42450.1|42430.1|4
1624376530000|2021-06-22 15:42:10|42452.4|42432.4|42452.4|42432.4|42455.1|42435.1|42450.1|42430.1|2
1624376540000|2021-06-22 15:42:20|42450.1|42430.1|42449.9|42429.9|42450.1|42430.1|42449.9|42429.9|8
1624376550000|2021-06-22 15:42:30|42449.7|42429.7|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|4
1624376560000|2021-06-22 15:42:40|42447.4|42427.4|42440.1|42420.1|42447.4|42427.4|42440.1|42420.1|11
1624376570000|2021-06-22 15:42:50|42440.5|42420.5|42444.9|42424.9|42445.1|42425.1|42440.5|42420.5|9
1624376580000|2021-06-22 15:43:00|42445.1|42425.1|42435.1|42415.1|42445.1|42425.1|42435.1|42415.1|5
1624376590000|2021-06-22 15:43:10|42440.1|42420.1|42432.6|42412.6|42440.1|42420.1|42430.1|42410.1|34
1624376600000|2021-06-22 15:43:20|42435.1|42415.1|42432.6|42412.6|42437.4|42417.4|42429.9|42409.9|22
1624376610000|2021-06-22 15:43:30|42432.4|42412.4|42432.4|42412.4|42432.6|42412.6|42427.6|42407.6|15
1624376620000|2021-06-22 15:43:40|42432.6|42412.6|42435.1|42415.1|42440.1|42420.1|42432.6|42412.6|12
1624376630000|2021-06-22 15:43:50|42437.6|42417.6|42437.6|42417.6|42440.1|42420.1|42435.1|42415.1|8
1624376640000|2021-06-22 15:44:00|42437.4|42417.4|42430.1|42410.1|42437.4|42417.4|42430.1|42410.1|7
1624376650000|2021-06-22 15:44:10|42429.9|42409.9|42432.4|42412.4|42432.4|42412.4|42427.6|42407.6|15
1624376660000|2021-06-22 15:44:20|42432.6|42412.6|42437.4|42417.4|42437.6|42417.6|42432.6|42412.6|13
1624376670000|2021-06-22 15:44:30|42437.6|42417.6|42430.1|42410.1|42437.6|42417.6|42429.9|42409.9|25
1624376680000|2021-06-22 15:44:40|42429.9|42409.9|42427.6|42407.6|42429.9|42409.9|42427.6|42407.6|2
1624376690000|2021-06-22 15:44:50|42427.4|42407.4|42430.1|42410.1|42432.6|42412.6|42427.4|42407.4|17
1624376700000|2021-06-22 15:45:00|42432.4|42412.4|42427.6|42407.6|42437.6|42417.6|42427.4|42407.4|30
1624376710000|2021-06-22 15:45:10|42425.1|42405.1|42420.1|42400.1|42425.1|42405.1|42417.6|42397.6|33
1624376720000|2021-06-22 15:45:20|42417.2|42397.2|42422.4|42402.4|42422.4|42402.4|42417.2|42397.2|18
1624376730000|2021-06-22 15:45:30|42420.1|42400.1|42417.6|42397.6|42422.6|42402.6|42417.6|42397.6|99
1624376740000|2021-06-22 15:45:40|42415.1|42395.1|42407.6|42387.6|42415.1|42395.1|42407.6|42387.6|12
1624376750000|2021-06-22 15:45:50|42407.4|42387.4|42405.3|42385.3|42410.1|42390.1|42402.6|42382.6|17
1624376760000|2021-06-22 15:46:00|42405.1|42385.1|42402.6|42382.6|42405.1|42385.1|42400.3|42380.3|9
1624376770000|2021-06-22 15:46:10|42402.8|42382.8|42402.8|42382.8|42405.1|42385.1|42402.8|42382.8|15
1624376780000|2021-06-22 15:46:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42400.1|42380.1|2
1624376790000|2021-06-22 15:46:30|42402.6|42382.6|42392.6|42372.6|42402.6|42382.6|42390.1|42370.1|33
1624376800000|2021-06-22 15:46:40|42390.1|42370.1|42390.1|42370.1|42392.6|42372.6|42387.4|42367.4|20
1624376810000|2021-06-22 15:46:50|42387.6|42367.6|42387.8|42367.8|42392.6|42372.6|42387.6|42367.6|37
1624376820000|2021-06-22 15:47:00|42387.6|42367.6|42373|42353|42387.6|42367.6|42373|42353|27
1624376830000|2021-06-22 15:47:10|42373.2|42353.2|42370.7|42350.7|42375.5|42355.5|42368.2|42348.2|16
1624376840000|2021-06-22 15:47:20|42370.5|42350.5|42365.9|42345.9|42373|42353|42365.9|42345.9|10
1624376850000|2021-06-22 15:47:30|42363.2|42343.2|42363.2|42343.2|42365.7|42345.7|42358.4|42338.4|52
1624376860000|2021-06-22 15:47:40|42363.4|42343.4|42360.7|42340.7|42363.4|42343.4|42358.2|42338.2|17
1624376870000|2021-06-22 15:47:50|42358.4|42338.4|42360.5|42340.5|42360.7|42340.7|42355.7|42335.7|30
1624376880000|2021-06-22 15:48:00|42358|42338|42360.1|42340.1|42362.6|42342.6|42358|42338|38
1624376890000|2021-06-22 15:48:10|42357.6|42337.6|42355.1|42335.1|42360.1|42340.1|42355.1|42335.1|31
1624376900000|2021-06-22 15:48:20|42354.9|42334.9|42347.4|42327.4|42354.9|42334.9|42347.4|42327.4|21
1624376910000|2021-06-22 15:48:30|42350.1|42330.1|42345.1|42325.1|42352.6|42332.6|42345.1|42325.1|42
1624376920000|2021-06-22 15:48:40|42347.6|42327.6|42345.1|42325.1|42350.1|42330.1|42345.1|42325.1|40
1624376930000|2021-06-22 15:48:50|42345.3|42325.3|42345.1|42325.1|42347.6|42327.6|42342.8|42322.8|47
1624376940000|2021-06-22 15:49:00|42342.6|42322.6|42347.6|42327.6|42349.9|42329.9|42342.6|42322.6|20
1624376950000|2021-06-22 15:49:10|42345.1|42325.1|42350.1|42330.1|42350.1|42330.1|42342.6|42322.6|40
1624376960000|2021-06-22 15:49:20|42350.5|42330.5|42355.5|42335.5|42358|42338|42350.3|42330.3|18
1624376970000|2021-06-22 15:49:30|42358|42338|42358|42338|42358.2|42338.2|42355.5|42335.5|11
1624376980000|2021-06-22 15:49:40|42358.2|42338.2|42373|42353|42373.4|42353.4|42358|42338|38
1624376990000|2021-06-22 15:49:50|42373.2|42353.2|42365.5|42345.5|42373.2|42353.2|42365.5|42345.5|23
1624377000000|2021-06-22 15:50:00|42370.7|42350.7|42375.7|42355.7|42380.5|42360.5|42370.7|42350.7|54
1624377010000|2021-06-22 15:50:10|42378|42358|42378.4|42358.4|42378.4|42358.4|42378|42358|10
1624377020000|2021-06-22 15:50:20|42376.1|42356.1|42376.3|42356.3|42378.4|42358.4|42375.9|42355.9|12
1624377030000|2021-06-22 15:50:30|42376.1|42356.1|42366.8|42346.8|42376.3|42356.3|42364|42344|22
1624377040000|2021-06-22 15:50:40|42367|42347|42367.2|42347.2|42369.5|42349.5|42367|42347|35
1624377050000|2021-06-22 15:50:50|42364.7|42344.7|42369.7|42349.7|42372|42352|42364.7|42344.7|9
1624377060000|2021-06-22 15:51:00|42369.9|42349.9|42364.5|42344.5|42374.5|42354.5|42362|42342|44
1624377070000|2021-06-22 15:51:10|42364.7|42344.7|42367|42347|42367|42347|42364.7|42344.7|6
1624377080000|2021-06-22 15:51:20|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|6
1624377090000|2021-06-22 15:51:30|42369.5|42349.5|42367.2|42347.2|42369.7|42349.7|42364.9|42344.9|21
1624377100000|2021-06-22 15:51:40|42364.9|42344.9|42367.2|42347.2|42367.4|42347.4|42364.9|42344.9|53
1624377110000|2021-06-22 15:51:50|42364.9|42344.9|42364.9|42344.9|42367.2|42347.2|42364.9|42344.9|9
1624377120000|2021-06-22 15:52:00|42367.2|42347.2|42355.1|42335.1|42367.2|42347.2|42355.1|42335.1|20
1624377130000|2021-06-22 15:52:10|42357.4|42337.4|42359.7|42339.7|42359.7|42339.7|42357.4|42337.4|11
1624377140000|2021-06-22 15:52:20|42359.5|42339.5|42354.9|42334.9|42359.7|42339.7|42352.6|42332.6|3
1624377150000|2021-06-22 15:52:30|42355.1|42335.1|42359.9|42339.9|42359.9|42339.9|42355.1|42335.1|3
1624377160000|2021-06-22 15:52:40|42357.6|42337.6|42352.6|42332.6|42357.6|42337.6|42352.6|42332.6|9
1624377170000|2021-06-22 15:52:50|42354.9|42334.9|42355.1|42335.1|42355.1|42335.1|42352.6|42332.6|2
1624377180000|2021-06-22 15:53:00|42354.9|42334.9|42347.4|42327.4|42354.9|42334.9|42347.4|42327.4|8
1624377190000|2021-06-22 15:53:10|42347.2|42327.2|42342|42322|42347.4|42327.4|42342|42322|10
1624377200000|2021-06-22 15:53:20|42337.2|42317.2|42332.2|42312.2|42337.2|42317.2|42332.2|42312.2|6
1624377210000|2021-06-22 15:53:30|42334.5|42314.5|42322.2|42302.2|42334.7|42314.7|42319.7|42299.7|21
1624377220000|2021-06-22 15:53:40|42322|42302|42314.7|42294.7|42322|42302|42314.5|42294.5|23
1624377230000|2021-06-22 15:53:50|42314.9|42294.9|42309.7|42289.7|42317.2|42297.2|42309.7|42289.7|27
1624377240000|2021-06-22 15:54:00|42309.9|42289.9|42307.6|42287.6|42312.2|42292.2|42307.6|42287.6|72
1624377250000|2021-06-22 15:54:10|42307.4|42287.4|42307.4|42287.4|42307.6|42287.6|42304.9|42284.9|16
1624377260000|2021-06-22 15:54:20|42307.6|42287.6|42302.2|42282.2|42307.6|42287.6|42299.7|42279.7|44
1624377270000|2021-06-22 15:54:30|42302.4|42282.4|42302.2|42282.2|42304.7|42284.7|42299.7|42279.7|196
1624377280000|2021-06-22 15:54:40|42302.4|42282.4|42307.2|42287.2|42307.2|42287.2|42302.4|42282.4|4
1624377290000|2021-06-22 15:54:50|42309.7|42289.7|42320.1|42300.1|42320.1|42300.1|42309.7|42289.7|24
1624377300000|2021-06-22 15:55:00|42322.8|42302.8|42327.4|42307.4|42329.9|42309.9|42322.6|42302.6|14
1624377310000|2021-06-22 15:55:10|42325.1|42305.1|42329.9|42309.9|42329.9|42309.9|42325.1|42305.1|3
1624377320000|2021-06-22 15:55:20|42332.2|42312.2|42320.3|42300.3|42332.2|42312.2|42320.3|42300.3|14
1624377330000|2021-06-22 15:55:30|42322.6|42302.6|42322.8|42302.8|42322.8|42302.8|42317.6|42297.6|14
1624377340000|2021-06-22 15:55:40|42323|42303|42320.1|42300.1|42323|42303|42320.1|42300.1|9
1624377350000|2021-06-22 15:55:50|42322.6|42302.6|42320.1|42300.1|42322.8|42302.8|42320.1|42300.1|10
1624377360000|2021-06-22 15:56:00|42320.3|42300.3|42315.3|42295.3|42322.6|42302.6|42315.3|42295.3|13
1624377370000|2021-06-22 15:56:10|42320.1|42300.1|42317.6|42297.6|42322.6|42302.6|42317.6|42297.6|125
1624377380000|2021-06-22 15:56:20|42315.3|42295.3|42313|42293|42315.3|42295.3|42310.5|42290.5|26
1624377390000|2021-06-22 15:56:30|42310.5|42290.5|42307.8|42287.8|42313|42293|42305.5|42285.5|5
1624377400000|2021-06-22 15:56:40|42303|42283|42300.5|42280.5|42305.3|42285.3|42300.3|42280.3|11
1624377410000|2021-06-22 15:56:50|42303|42283|42308|42288|42308|42288|42303|42283|21
1624377420000|2021-06-22 15:57:00|42310.5|42290.5|42300.5|42280.5|42310.5|42290.5|42300.5|42280.5|46
1624377430000|2021-06-22 15:57:10|42300.3|42280.3|42297.8|42277.8|42300.3|42280.3|42295.3|42275.3|18
1624377440000|2021-06-22 15:57:20|42297.6|42277.6|42295.1|42275.1|42297.6|42277.6|42292.6|42272.6|38
1624377450000|2021-06-22 15:57:30|42294.9|42274.9|42297.6|42277.6|42297.6|42277.6|42294.9|42274.9|10
1624377460000|2021-06-22 15:57:40|42295.3|42275.3|42294.9|42274.9|42297.4|42277.4|42294.9|42274.9|12
1624377470000|2021-06-22 15:57:50|42292.6|42272.6|42295.1|42275.1|42295.1|42275.1|42290.1|42270.1|10
1624377480000|2021-06-22 15:58:00|42295.3|42275.3|42299.9|42279.9|42300.1|42280.1|42295.3|42275.3|9
1624377490000|2021-06-22 15:58:10|42299.7|42279.7|42297.6|42277.6|42299.7|42279.7|42297.6|42277.6|6
1624377500000|2021-06-22 15:58:20|42299.9|42279.9|42300.1|42280.1|42302.4|42282.4|42299.9|42279.9|9
1624377510000|2021-06-22 15:58:30|42302.4|42282.4|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|10
1624377520000|2021-06-22 15:58:40|42299.9|42279.9|42302.2|42282.2|42302.4|42282.4|42299.9|42279.9|60
1624377530000|2021-06-22 15:58:50|42302|42282|42297|42277|42302|42282|42297|42277|41
1624377540000|2021-06-22 15:59:00|42296.7|42276.7|42294.2|42274.2|42301.5|42281.5|42294.2|42274.2|57
1624377550000|2021-06-22 15:59:10|42291.7|42271.7|42281.7|42261.7|42291.7|42271.7|42281.7|42261.7|53
1624377560000|2021-06-22 15:59:20|42279.5|42259.5|42274.2|42254.2|42279.5|42259.5|42267.2|42247.2|155
1624377570000|2021-06-22 15:59:30|42274.5|42254.5|42277|42257|42281.7|42261.7|42274.5|42254.5|39
1624377580000|2021-06-22 15:59:40|42276.7|42256.7|42274.7|42254.7|42276.7|42256.7|42274.2|42254.2|18
1624377590000|2021-06-22 15:59:50|42277|42257|42274.7|42254.7|42279.5|42259.5|42274.5|42254.5|9
1624377600000|2021-06-22 16:00:00|42274.5|42254.5|42277.2|42257.2|42279.5|42259.5|42274.5|42254.5|13
1624377610000|2021-06-22 16:00:10|42279.5|42259.5|42272.2|42252.2|42279.5|42259.5|42272.2|42252.2|22
1624377620000|2021-06-22 16:00:20|42274.5|42254.5|42274.5|42254.5|42274.9|42254.9|42272.2|42252.2|13
1624377630000|2021-06-22 16:00:30|42274.7|42254.7|42267.2|42247.2|42277.2|42257.2|42267|42247|26
1624377640000|2021-06-22 16:00:40|42269.5|42249.5|42262.6|42242.6|42272.4|42252.4|42262.6|42242.6|40
1624377650000|2021-06-22 16:00:50|42264.9|42244.9|42262.6|42242.6|42265.1|42245.1|42262.6|42242.6|22
1624377660000|2021-06-22 16:01:00|42265.1|42245.1|42270.1|42250.1|42270.1|42250.1|42265.1|42245.1|12
1624377670000|2021-06-22 16:01:10|42272.6|42252.6|42270.1|42250.1|42272.6|42252.6|42270.1|42250.1|8
1624377680000|2021-06-22 16:01:20|42270.3|42250.3|42270.1|42250.1|42275.1|42255.1|42270.1|42250.1|10
1624377690000|2021-06-22 16:01:30|42272.6|42252.6|42272.6|42252.6|42272.8|42252.8|42272.6|42252.6|27
1624377700000|2021-06-22 16:01:40|42272.4|42252.4|42270.1|42250.1|42272.4|42252.4|42270.1|42250.1|7
1624377710000|2021-06-22 16:01:50|42269.9|42249.9|42274.9|42254.9|42274.9|42254.9|42269.9|42249.9|28
1624377720000|2021-06-22 16:02:00|42275.1|42255.1|42269.7|42249.7|42277.6|42257.6|42269.7|42249.7|14
1624377730000|2021-06-22 16:02:10|42269.9|42249.9|42270.1|42250.1|42274.7|42254.7|42269.9|42249.9|10
1624377740000|2021-06-22 16:02:20|42275.1|42255.1|42272.4|42252.4|42275.1|42255.1|42272.4|42252.4|38
1624377750000|2021-06-22 16:02:30|42272.2|42252.2|42272.2|42252.2|42272.4|42252.4|42272|42252|10
1624377760000|2021-06-22 16:02:40|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42267.6|42247.6|2
1624377770000|2021-06-22 16:02:50|42267.4|42247.4|42267.4|42247.4|42269.9|42249.9|42267.4|42247.4|5
1624377780000|2021-06-22 16:03:00|42272.2|42252.2|42277.2|42257.2|42277.2|42257.2|42272.2|42252.2|10
1624377790000|2021-06-22 16:03:10|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|5
1624377800000|2021-06-22 16:03:20|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|42272.6|42252.6|5
1624377810000|2021-06-22 16:03:30|42274.9|42254.9|42274.4|42254.4|42277.4|42257.4|42274.4|42254.4|22
1624377820000|2021-06-22 16:03:40|42271.9|42251.9|42271.7|42251.7|42271.9|42251.9|42271.7|42251.7|29
1624377830000|2021-06-22 16:03:50|42271.5|42251.5|42264.4|42244.4|42271.7|42251.7|42264.4|42244.4|12
1624377840000|2021-06-22 16:04:00|42264.7|42244.7|42267.2|42247.2|42269.9|42249.9|42264.7|42244.7|16
1624377850000|2021-06-22 16:04:10|42271.7|42251.7|42272.2|42252.2|42272.2|42252.2|42267.2|42247.2|15
1624377860000|2021-06-22 16:04:20|42271.9|42251.9|42272.2|42252.2|42272.2|42252.2|42269.9|42249.9|4
1624377870000|2021-06-22 16:04:30|42271.9|42251.9|42267.2|42247.2|42272.2|42252.2|42267.2|42247.2|45
1624377880000|2021-06-22 16:04:40|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|4
1624377890000|2021-06-22 16:04:50|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|6
1624377900000|2021-06-22 16:05:00|42271.9|42251.9|42276.9|42256.9|42279.4|42259.4|42269.4|42249.4|13
1624377910000|2021-06-22 16:05:10|42277.2|42257.2|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|8
1624377920000|2021-06-22 16:05:20|42282.2|42262.2|42289.4|42269.4|42289.4|42269.4|42282.2|42262.2|23
1624377930000|2021-06-22 16:05:30|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|6
1624377940000|2021-06-22 16:05:40|42296.9|42276.9|42291.9|42271.9|42296.9|42276.9|42291.9|42271.9|16
1624377950000|2021-06-22 16:05:50|42289.4|42269.4|42284.4|42264.4|42289.4|42269.4|42281.9|42261.9|9
1624377960000|2021-06-22 16:06:00|42286.7|42266.7|42289.2|42269.2|42289.4|42269.4|42286.7|42266.7|7
1624377970000|2021-06-22 16:06:10|42291.9|42271.9|42280.1|42260.1|42291.9|42271.9|42280.1|42260.1|15
1624377980000|2021-06-22 16:06:20|42282.4|42262.4|42284.7|42264.7|42284.7|42264.7|42282.4|42262.4|4
1624377990000|2021-06-22 16:06:30|42284.4|42264.4|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|6
1624378000000|2021-06-22 16:06:40|42284.4|42264.4|42281.9|42261.9|42284.4|42264.4|42281.9|42261.9|10
1624378010000|2021-06-22 16:06:50|42279.7|42259.7|42269.9|42249.9|42281.9|42261.9|42269.9|42249.9|14
1624378020000|2021-06-22 16:07:00|42269.4|42249.4|42264.7|42244.7|42269.4|42249.4|42262.4|42242.4|15
1624378030000|2021-06-22 16:07:10|42264.4|42244.4|42259.7|42239.7|42264.4|42244.4|42259.4|42239.4|29
1624378040000|2021-06-22 16:07:20|42259.9|42239.9|42262.2|42242.2|42262.2|42242.2|42259.7|42239.7|7
1624378050000|2021-06-22 16:07:30|42264.7|42244.7|42259.7|42239.7|42264.7|42244.7|42259.4|42239.4|31
1624378060000|2021-06-22 16:07:40|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42257.2|42237.2|1
1624378070000|2021-06-22 16:07:50|42261.9|42241.9|42264.2|42244.2|42264.2|42244.2|42261.9|42241.9|0
1624378080000|2021-06-22 16:08:00|42264.4|42244.4|42264.7|42244.7|42267.2|42247.2|42264.4|42244.4|6
1624378090000|2021-06-22 16:08:10|42264.4|42244.4|42252.2|42232.2|42264.7|42244.7|42252.2|42232.2|18
1624378100000|2021-06-22 16:08:20|42254.4|42234.4|42259.4|42239.4|42259.4|42239.4|42254.4|42234.4|33
1624378110000|2021-06-22 16:08:30|42261.7|42241.7|42266.9|42246.9|42266.9|42246.9|42261.7|42241.7|3
1624378120000|2021-06-22 16:08:40|42266.7|42246.7|42262.2|42242.2|42266.9|42246.9|42262.2|42242.2|5
1624378130000|2021-06-22 16:08:50|42261.9|42241.9|42256.9|42236.9|42261.9|42241.9|42256.9|42236.9|16
1624378140000|2021-06-22 16:09:00|42254.7|42234.7|42259.7|42239.7|42261.9|42241.9|42254.4|42234.4|17
1624378150000|2021-06-22 16:09:10|42264.4|42244.4|42264.7|42244.7|42264.7|42244.7|42264.4|42244.4|12
1624378160000|2021-06-22 16:09:20|42264.4|42244.4|42262.2|42242.2|42264.4|42244.4|42262.2|42242.2|33
1624378170000|2021-06-22 16:09:30|42261.7|42241.7|42259.4|42239.4|42261.7|42241.7|42259.4|42239.4|37
1624378180000|2021-06-22 16:09:40|42259|42239|42249.4|42229.4|42259|42239|42249.4|42229.4|12
1624378190000|2021-06-22 16:09:50|42251.7|42231.7|42251.9|42231.9|42251.9|42231.9|42249.4|42229.4|1
1624378200000|2021-06-22 16:10:00|42251.7|42231.7|42251.7|42231.7|42254|42234|42249.4|42229.4|5
1624378210000|2021-06-22 16:10:10|42254.4|42234.4|42254.7|42234.7|42254.7|42234.7|42254.4|42234.4|3
1624378220000|2021-06-22 16:10:20|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42257.2|42237.2|14
1624378230000|2021-06-22 16:10:30|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|9
1624378240000|2021-06-22 16:10:40|42257.2|42237.2|42259.4|42239.4|42259.4|42239.4|42256.9|42236.9|16
1624378250000|2021-06-22 16:10:50|42256.9|42236.9|42257.2|42237.2|42257.2|42237.2|42256.9|42236.9|7
1624378260000|2021-06-22 16:11:00|42256.9|42236.9|42254.7|42234.7|42256.9|42236.9|42254.4|42234.4|4
1624378270000|2021-06-22 16:11:10|42254.4|42234.4|42254.7|42234.7|42254.7|42234.7|42254.4|42234.4|2
1624378280000|2021-06-22 16:11:20|42254.9|42234.9|42251.7|42231.7|42254.9|42234.9|42251.7|42231.7|10
1624378290000|2021-06-22 16:11:30|42254|42234|42251.7|42231.7|42254.2|42234.2|42249.4|42229.4|67
1624378300000|2021-06-22 16:11:40|||||||||2
1624378310000|2021-06-22 16:11:50|42251.9|42231.9|42242.1|42222.1|42251.9|42231.9|42242.1|42222.1|20
1624378320000|2021-06-22 16:12:00|42239.6|42219.6|42241.9|42221.9|42241.9|42221.9|42239.6|42219.6|4
1624378330000|2021-06-22 16:12:10|42236.9|42216.9|42236.7|42216.7|42236.9|42216.9|42236.7|42216.7|5
1624378340000|2021-06-22 16:12:20|42234.4|42214.4|42234.4|42214.4|42237.1|42217.1|42234.4|42214.4|8
1624378350000|2021-06-22 16:12:30|42234.6|42214.6|42236.9|42216.9|42237.1|42217.1|42234.6|42214.6|6
1624378360000|2021-06-22 16:12:40|42234.6|42214.6|42234.6|42214.6|42239.4|42219.4|42234.4|42214.4|8
1624378370000|2021-06-22 16:12:50|42234.4|42214.4|42232.1|42212.1|42234.4|42214.4|42227.4|42207.4|31
1624378380000|2021-06-22 16:13:00|42229.4|42209.4|42232.1|42212.1|42232.1|42212.1|42229.4|42209.4|18
1624378390000|2021-06-22 16:13:10|42231.9|42211.9|42231.9|42211.9|42232.1|42212.1|42231.9|42211.9|15
1624378400000|2021-06-22 16:13:20|42236.7|42216.7|42219.4|42199.4|42236.7|42216.7|42219.4|42199.4|21
1624378410000|2021-06-22 16:13:30|42219.2|42199.2|42209.4|42189.4|42219.2|42199.2|42206.7|42186.7|30
1624378420000|2021-06-22 16:13:40|42209.6|42189.6|42202.1|42182.1|42214.4|42194.4|42201.9|42181.9|30
1624378430000|2021-06-22 16:13:50|42204.4|42184.4|42206.9|42186.9|42206.9|42186.9|42204.4|42184.4|6
1624378440000|2021-06-22 16:14:00|42209.2|42189.2|42216.9|42196.9|42216.9|42196.9|42209.2|42189.2|23
1624378450000|2021-06-22 16:14:10|42219.4|42199.4|42217.1|42197.1|42219.6|42199.6|42217.1|42197.1|5
1624378460000|2021-06-22 16:14:20|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|3
1624378470000|2021-06-22 16:14:30|42221.9|42201.9|42219.6|42199.6|42221.9|42201.9|42219.6|42199.6|16
1624378480000|2021-06-22 16:14:40|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|42217.1|42197.1|4
1624378490000|2021-06-22 16:14:50|42217.1|42197.1|42219.4|42199.4|42219.4|42199.4|42216.9|42196.9|1
1624378500000|2021-06-22 16:15:00|42217.1|42197.1|42219.4|42199.4|42219.4|42199.4|42214.4|42194.4|9
1624378510000|2021-06-22 16:15:10|42219.2|42199.2|42216.9|42196.9|42219.2|42199.2|42216.9|42196.9|2
1624378520000|2021-06-22 16:15:20|42214.4|42194.4|42209.4|42189.4|42214.4|42194.4|42209.4|42189.4|4
1624378530000|2021-06-22 16:15:30|||||||||6
1624378540000|2021-06-22 16:15:40|42206.9|42186.9|42204.6|42184.6|42206.9|42186.9|42204.4|42184.4|3
1624378550000|2021-06-22 16:15:50|42204.4|42184.4|42211.9|42191.9|42211.9|42191.9|42204.4|42184.4|15
1624378560000|2021-06-22 16:16:00|42212.1|42192.1|42212.1|42192.1|42216.7|42196.7|42211.9|42191.9|5
1624378570000|2021-06-22 16:16:10|42214.4|42194.4|42209.4|42189.4|42214.4|42194.4|42209.4|42189.4|12
1624378580000|2021-06-22 16:16:20|42214.2|42194.2|42221.7|42201.7|42221.7|42201.7|42214.2|42194.2|64
1624378590000|2021-06-22 16:16:30|||||||||1
1624378600000|2021-06-22 16:16:40|42219.4|42199.4|42221.9|42201.9|42221.9|42201.9|42219.4|42199.4|15
1624378610000|2021-06-22 16:16:50|42221.7|42201.7|42229.4|42209.4|42229.4|42209.4|42221.7|42201.7|30
1624378620000|2021-06-22 16:17:00|42227.1|42207.1|42224.6|42204.6|42227.1|42207.1|42224.6|42204.6|13
1624378630000|2021-06-22 16:17:10|42226.9|42206.9|42224.4|42204.4|42227.1|42207.1|42224.4|42204.4|11
1624378640000|2021-06-22 16:17:20|42222.1|42202.1|42229.4|42209.4|42229.4|42209.4|42222.1|42202.1|7
1624378650000|2021-06-22 16:17:30|42229.6|42209.6|42232.1|42212.1|42232.1|42212.1|42227.1|42207.1|18
1624378660000|2021-06-22 16:17:40|42234.4|42214.4|42236.7|42216.7|42239.2|42219.2|42232.1|42212.1|7
1624378670000|2021-06-22 16:17:50|42236.9|42216.9|42229.6|42209.6|42237.1|42217.1|42229.6|42209.6|15
1624378680000|2021-06-22 16:18:00|||||||||3
1624378690000|2021-06-22 16:18:10|42229.4|42209.4|42226.9|42206.9|42231.7|42211.7|42226.9|42206.9|12
1624378700000|2021-06-22 16:18:20|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|0
1624378710000|2021-06-22 16:18:30|42231.7|42211.7|42231.9|42211.9|42231.9|42211.9|42229.4|42209.4|9
1624378720000|2021-06-22 16:18:40|42232.1|42212.1|42232.4|42212.4|42232.4|42212.4|42232.1|42212.1|4
1624378730000|2021-06-22 16:18:50|42232.1|42212.1|42242.1|42222.1|42242.1|42222.1|42232.1|42212.1|32
1624378740000|2021-06-22 16:19:00|42244.4|42224.4|42239.6|42219.6|42246.9|42226.9|42239.6|42219.6|15
1624378750000|2021-06-22 16:19:10|42241.9|42221.9|42244.4|42224.4|42244.4|42224.4|42241.9|42221.9|9
1624378760000|2021-06-22 16:19:20|42242.1|42222.1|42244.4|42224.4|42246.7|42226.7|42242.1|42222.1|2
1624378770000|2021-06-22 16:19:30|42246.7|42226.7|42244.6|42224.6|42246.9|42226.9|42244.6|42224.6|2
1624378780000|2021-06-22 16:19:40|42246.9|42226.9|42247.1|42227.1|42247.1|42227.1|42246.9|42226.9|2
1624378790000|2021-06-22 16:19:50|42246.9|42226.9|42246.9|42226.9|42246.9|42226.9|42242.1|42222.1|6
1624378800000|2021-06-22 16:20:00|42246.7|42226.7|42244.4|42224.4|42246.7|42226.7|42244.4|42224.4|1
1624378810000|2021-06-22 16:20:10|42242.1|42222.1|42239.6|42219.6|42242.1|42222.1|42239.6|42219.6|8
1624378820000|2021-06-22 16:20:20|42237.3|42217.3|42232.3|42212.3|42237.3|42217.3|42232.3|42212.3|7
1624378830000|2021-06-22 16:20:30|42232.1|42212.1|42229.4|42209.4|42232.1|42212.1|42229.4|42209.4|8
1624378840000|2021-06-22 16:20:40|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|12
1624378850000|2021-06-22 16:20:50|||||||||6
1624378860000|2021-06-22 16:21:00|42227.1|42207.1|42231.7|42211.7|42234.2|42214.2|42227.1|42207.1|16
1624378870000|2021-06-22 16:21:10|42231.9|42211.9|42229.4|42209.4|42234.4|42214.4|42229.4|42209.4|97
1624378880000|2021-06-22 16:21:20|42231.9|42211.9|42234.2|42214.2|42234.4|42214.4|42231.9|42211.9|4
1624378890000|2021-06-22 16:21:30|42231.9|42211.9|42234.8|42214.8|42234.8|42214.8|42231.9|42211.9|7
1624378900000|2021-06-22 16:21:40|42237.1|42217.1|42239.4|42219.4|42239.4|42219.4|42237.1|42217.1|8
1624378910000|2021-06-22 16:21:50|42241.9|42221.9|42246.7|42226.7|42246.7|42226.7|42241.9|42221.9|9
1624378920000|2021-06-22 16:22:00|42249|42229|42251.7|42231.7|42251.7|42231.7|42249|42229|4
1624378930000|2021-06-22 16:22:10|42251.9|42231.9|42254.6|42234.6|42254.6|42234.6|42251.7|42231.7|15
1624378940000|2021-06-22 16:22:20|42256.9|42236.9|42256.9|42236.9|42257.1|42237.1|42254.4|42234.4|4
1624378950000|2021-06-22 16:22:30|42257.1|42237.1|42259.4|42239.4|42259.4|42239.4|42257.1|42237.1|3
1624378960000|2021-06-22 16:22:40|42261.9|42241.9|42264.2|42244.2|42264.2|42244.2|42261.9|42241.9|23
1624378970000|2021-06-22 16:22:50|42266.5|42246.5|42274.4|42254.4|42274.4|42254.4|42266.5|42246.5|13
1624378980000|2021-06-22 16:23:00|42276.7|42256.7|42279.6|42259.6|42279.6|42259.6|42276.7|42256.7|20
1624378990000|2021-06-22 16:23:10|42281.9|42261.9|42282.1|42262.1|42282.1|42262.1|42281.9|42261.9|23
1624379000000|2021-06-22 16:23:20|||||||||13
1624379010000|2021-06-22 16:23:30|||||||||4
1624379020000|2021-06-22 16:23:40|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|6
1624379030000|2021-06-22 16:23:50|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|4
1624379040000|2021-06-22 16:24:00|42281.9|42261.9|42276.9|42256.9|42281.9|42261.9|42276.9|42256.9|9
1624379050000|2021-06-22 16:24:10|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|6
1624379060000|2021-06-22 16:24:20|42274.4|42254.4|42271.7|42251.7|42276.7|42256.7|42271.7|42251.7|3
1624379070000|2021-06-22 16:24:30|42269.6|42249.6|42271.9|42251.9|42272.1|42252.1|42269.6|42249.6|14
1624379080000|2021-06-22 16:24:40|42269.4|42249.4|42272.1|42252.1|42272.1|42252.1|42269.4|42249.4|3
1624379090000|2021-06-22 16:24:50|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|1
1624379100000|2021-06-22 16:25:00|42272.1|42252.1|42274.6|42254.6|42277.1|42257.1|42272.1|42252.1|15
1624379110000|2021-06-22 16:25:10|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|1
1624379120000|2021-06-22 16:25:20|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|2
1624379130000|2021-06-22 16:25:30|42276.9|42256.9|42272.1|42252.1|42276.9|42256.9|42272.1|42252.1|1
1624379140000|2021-06-22 16:25:40|42271.9|42251.9|42274.2|42254.2|42274.2|42254.2|42271.9|42251.9|8
1624379150000|2021-06-22 16:25:50|42276.5|42256.5|42271.9|42251.9|42276.5|42256.5|42271.9|42251.9|3
1624379160000|2021-06-22 16:26:00|42274.2|42254.2|42277.1|42257.1|42279.4|42259.4|42274.2|42254.2|2
1624379170000|2021-06-22 16:26:10|42279.4|42259.4|42281.7|42261.7|42281.7|42261.7|42279.4|42259.4|1
1624379180000|2021-06-22 16:26:20|42279.4|42259.4|42277.1|42257.1|42279.4|42259.4|42277.1|42257.1|1
1624379190000|2021-06-22 16:26:30|42281.7|42261.7|42282.1|42262.1|42282.1|42262.1|42279.4|42259.4|13
1624379200000|2021-06-22 16:26:40|42284.4|42264.4|42282.1|42262.1|42284.4|42264.4|42282.1|42262.1|1
1624379210000|2021-06-22 16:26:50|42279.6|42259.6|42282.1|42262.1|42284.4|42264.4|42279.6|42259.6|1
1624379220000|2021-06-22 16:27:00|42279.6|42259.6|42284.4|42264.4|42284.4|42264.4|42279.6|42259.6|6
1624379230000|2021-06-22 16:27:10|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42279.6|42259.6|1
1624379240000|2021-06-22 16:27:20|42279.6|42259.6|42277.1|42257.1|42282.1|42262.1|42277.1|42257.1|10
1624379250000|2021-06-22 16:27:30|42279.4|42259.4|42267.1|42247.1|42279.4|42259.4|42264.6|42244.6|7
1624379270000|2021-06-22 16:27:50|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|1
1624379280000|2021-06-22 16:28:00|42267.5|42247.5|42267.1|42247.1|42269.8|42249.8|42267.1|42247.1|5
1624379290000|2021-06-22 16:28:10|42264.8|42244.8|42267.1|42247.1|42267.1|42247.1|42264.8|42244.8|8
1624379300000|2021-06-22 16:28:20|42266.9|42246.9|42266.9|42246.9|42267.1|42247.1|42266.9|42246.9|11
1624379310000|2021-06-22 16:28:30|42266.7|42246.7|42259.6|42239.6|42266.7|42246.7|42259.6|42239.6|4
1624379320000|2021-06-22 16:28:40|42259.4|42239.4|42259.6|42239.6|42264.4|42244.4|42259.4|42239.4|5
1624379330000|2021-06-22 16:28:50|42262.1|42242.1|42262.1|42242.1|42264.4|42244.4|42262.1|42242.1|1
1624379340000|2021-06-22 16:29:00|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42262.1|42242.1|1
1624379350000|2021-06-22 16:29:10|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|12
1624379360000|2021-06-22 16:29:20|||||||||9
1624379370000|2021-06-22 16:29:30|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|4
1624379380000|2021-06-22 16:29:40|42264.2|42244.2|42261.9|42241.9|42264.2|42244.2|42261.9|42241.9|0
1624379390000|2021-06-22 16:29:50|42252.1|42232.1|42252.1|42232.1|42254.4|42234.4|42249.6|42229.6|7
1624379400000|2021-06-22 16:30:00|42254.4|42234.4|42251.9|42231.9|42254.4|42234.4|42251.9|42231.9|17
1624379410000|2021-06-22 16:30:10|42251.7|42231.7|42222.1|42202.1|42251.7|42231.7|42222.1|42202.1|22
1624379420000|2021-06-22 16:30:20|42224.4|42204.4|42227.3|42207.3|42227.3|42207.3|42224.4|42204.4|21
1624379430000|2021-06-22 16:30:30|42227.5|42207.5|42229.4|42209.4|42232.3|42212.3|42227.5|42207.5|19
1624379440000|2021-06-22 16:30:40|42227.1|42207.1|42222.1|42202.1|42227.1|42207.1|42222.1|42202.1|45
1624379450000|2021-06-22 16:30:50|42219.6|42199.6|42217.1|42197.1|42219.6|42199.6|42217.1|42197.1|14
1624379460000|2021-06-22 16:31:00|42219.4|42199.4|42226.7|42206.7|42226.7|42206.7|42219.4|42199.4|7
1624379470000|2021-06-22 16:31:10|42224.4|42204.4|42221.9|42201.9|42224.4|42204.4|42221.7|42201.7|7
1624379480000|2021-06-22 16:31:20|42219.4|42199.4|42219.4|42199.4|42221.9|42201.9|42219.4|42199.4|0
1624379490000|2021-06-22 16:31:30|42221.9|42201.9|42222.1|42202.1|42222.1|42202.1|42221.9|42201.9|4
1624379500000|2021-06-22 16:31:40|42224.4|42204.4|42224.6|42204.6|42227.1|42207.1|42224.4|42204.4|5
1624379510000|2021-06-22 16:31:50|42224.8|42204.8|42229.6|42209.6|42229.6|42209.6|42224.8|42204.8|7
1624379520000|2021-06-22 16:32:00|42231.9|42211.9|42234.6|42214.6|42236.9|42216.9|42231.9|42211.9|6
1624379530000|2021-06-22 16:32:10|42236.9|42216.9|42242.1|42222.1|42242.1|42222.1|42236.9|42216.9|9
1624379540000|2021-06-22 16:32:20|42244.4|42224.4|42244.4|42224.4|42246.9|42226.9|42244.4|42224.4|3
1624379550000|2021-06-22 16:32:30|42231.9|42211.9|42224.4|42204.4|42231.9|42211.9|42224.4|42204.4|27
1624379560000|2021-06-22 16:32:40|42222.1|42202.1|42219.2|42199.2|42224.4|42204.4|42219.2|42199.2|15
1624379570000|2021-06-22 16:32:50|42219|42199|42219.4|42199.4|42219.4|42199.4|42214.4|42194.4|23
1624379580000|2021-06-22 16:33:00|42219.6|42199.6|42227.1|42207.1|42227.3|42207.3|42219.6|42199.6|7
1624379590000|2021-06-22 16:33:10|42227.3|42207.3|42227.3|42207.3|42229.6|42209.6|42227.3|42207.3|6
1624379600000|2021-06-22 16:33:20|42227.1|42207.1|42219.8|42199.8|42229.6|42209.6|42219.6|42199.6|21
1624379610000|2021-06-22 16:33:30|42222.1|42202.1|42224.6|42204.6|42224.6|42204.6|42222.1|42202.1|6
1624379620000|2021-06-22 16:33:40|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|1
1624379630000|2021-06-22 16:33:50|42224.6|42204.6|42224.6|42204.6|42227.1|42207.1|42224.6|42204.6|2
1624379640000|2021-06-22 16:34:00|42227.1|42207.1|42229.8|42209.8|42230|42210|42227.1|42207.1|7
1624379650000|2021-06-22 16:34:10|||||||||7
1624379660000|2021-06-22 16:34:20|42227.5|42207.5|42220|42200|42227.5|42207.5|42219.8|42199.8|9
1624379670000|2021-06-22 16:34:30|42222.5|42202.5|42225|42205|42225|42205|42222.5|42202.5|4
1624379680000|2021-06-22 16:34:40|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|1
1624379690000|2021-06-22 16:34:50|42229.6|42209.6|42227.3|42207.3|42229.8|42209.8|42227.3|42207.3|74
1624379700000|2021-06-22 16:35:00|42227.7|42207.7|42232.7|42212.7|42232.7|42212.7|42225.2|42205.2|18
1624379710000|2021-06-22 16:35:10|42237.5|42217.5|42237.7|42217.7|42237.7|42217.7|42235|42215|8
1624379720000|2021-06-22 16:35:20|42242.5|42222.5|42240.2|42220.2|42242.5|42222.5|42240.2|42220.2|4
1624379730000|2021-06-22 16:35:30|||||||||4
1624379740000|2021-06-22 16:35:40|42240|42220|42238|42218|42240|42220|42237.7|42217.7|5
1624379750000|2021-06-22 16:35:50|42237.7|42217.7|42235.5|42215.5|42237.7|42217.7|42235.5|42215.5|4
1624379760000|2021-06-22 16:36:00|42233|42213|42230.5|42210.5|42233|42213|42228|42208|1
1624379770000|2021-06-22 16:36:10|42230.2|42210.2|42228|42208|42230.2|42210.2|42228|42208|3
1624379780000|2021-06-22 16:36:20|42228.2|42208.2|42222.5|42202.5|42228.2|42208.2|42222.5|42202.5|34
1624379790000|2021-06-22 16:36:30|42222.7|42202.7|42220|42200|42222.7|42202.7|42217.5|42197.5|21
1624379800000|2021-06-22 16:36:40|||||||||1
1624379810000|2021-06-22 16:36:50|42222.5|42202.5|42216.9|42196.9|42222.5|42202.5|42216.9|42196.9|95
1624379820000|2021-06-22 16:37:00|42217.1|42197.1|42214.4|42194.4|42217.1|42197.1|42214.4|42194.4|12
1624379830000|2021-06-22 16:37:10|42216.9|42196.9|42224.4|42204.4|42224.6|42204.6|42214.6|42194.6|30
1624379840000|2021-06-22 16:37:20|42221.9|42201.9|42224.4|42204.4|42224.4|42204.4|42221.9|42201.9|19
1624379850000|2021-06-22 16:37:30|42226.7|42206.7|42228.8|42208.8|42231.3|42211.3|42226.5|42206.5|21
1624379860000|2021-06-22 16:37:40|42229|42209|42223.8|42203.8|42231.3|42211.3|42223.8|42203.8|16
1624379870000|2021-06-22 16:37:50|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|5
1624379880000|2021-06-22 16:38:00|42224|42204|42224|42204|42228.8|42208.8|42223.8|42203.8|6
1624379890000|2021-06-22 16:38:10|42226.3|42206.3|42224|42204|42226.3|42206.3|42223.8|42203.8|2
1624379900000|2021-06-22 16:38:20|||||||||2
1624379910000|2021-06-22 16:38:30|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|4
1624379920000|2021-06-22 16:38:40|42229|42209|42236.5|42216.5|42241.3|42221.3|42229|42209|13
1624379930000|2021-06-22 16:38:50|42238.8|42218.8|42238.6|42218.6|42238.8|42218.8|42238.6|42218.6|1
1624379940000|2021-06-22 16:39:00|42236.3|42216.3|42226.5|42206.5|42236.3|42216.3|42226.3|42206.3|26
1624379950000|2021-06-22 16:39:10|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|0
1624379960000|2021-06-22 16:39:20|42231.1|42211.1|42229|42209|42233.8|42213.8|42226.7|42206.7|6
1624379970000|2021-06-22 16:39:30|42226.7|42206.7|42229.4|42209.4|42231.9|42211.9|42226.7|42206.7|15
1624379980000|2021-06-22 16:39:40|42231.7|42211.7|42231.7|42211.7|42234|42214|42231.5|42211.5|3
1624379990000|2021-06-22 16:39:50|42231.5|42211.5|42229|42209|42231.5|42211.5|42226.7|42206.7|5
1624380010000|2021-06-22 16:40:10|42226.5|42206.5|42216.1|42196.1|42226.5|42206.5|42213.8|42193.8|76
1624380020000|2021-06-22 16:40:20|42216.3|42196.3|42205.9|42185.9|42216.3|42196.3|42205.9|42185.9|19
1624380030000|2021-06-22 16:40:30|42206.1|42186.1|42203.8|42183.8|42206.3|42186.3|42201.3|42181.3|8
1624380040000|2021-06-22 16:40:40|42206.1|42186.1|42208.8|42188.8|42208.8|42188.8|42206.1|42186.1|12
1624380050000|2021-06-22 16:40:50|42208.6|42188.6|42206.1|42186.1|42208.6|42188.6|42206.1|42186.1|7
1624380060000|2021-06-22 16:41:00|42206.3|42186.3|42208.4|42188.4|42208.4|42188.4|42206.1|42186.1|2
1624380070000|2021-06-22 16:41:10|42206.1|42186.1|42211.1|42191.1|42211.1|42191.1|42206.1|42186.1|3
1624380080000|2021-06-22 16:41:20|42211.3|42191.3|42216.1|42196.1|42216.1|42196.1|42211.3|42191.3|3
1624380090000|2021-06-22 16:41:30|42218.6|42198.6|42221.1|42201.1|42221.1|42201.1|42216.1|42196.1|10
1624380100000|2021-06-22 16:41:40|42220.9|42200.9|42220.6|42200.6|42220.9|42200.9|42220.6|42200.6|44
1624380110000|2021-06-22 16:41:50|||||||||3
1624380120000|2021-06-22 16:42:00|42220.9|42200.9|42223.1|42203.1|42223.1|42203.1|42218.1|42198.1|6
1624380130000|2021-06-22 16:42:10|42220.6|42200.6|42218.4|42198.4|42223.1|42203.1|42218.4|42198.4|13
1624380140000|2021-06-22 16:42:20|42220.6|42200.6|42225.6|42205.6|42225.6|42205.6|42220.6|42200.6|9
1624380150000|2021-06-22 16:42:30|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42225.6|42205.6|0
1624380160000|2021-06-22 16:42:40|42230.4|42210.4|42230.6|42210.6|42230.6|42210.6|42230.4|42210.4|4
1624380170000|2021-06-22 16:42:50|42233.1|42213.1|42233.4|42213.4|42233.4|42213.4|42230.9|42210.9|6
1624380180000|2021-06-22 16:43:00|42233.1|42213.1|42230.9|42210.9|42233.4|42213.4|42230.9|42210.9|60
1624380190000|2021-06-22 16:43:10|42228.6|42208.6|42230.6|42210.6|42230.9|42210.9|42226.1|42206.1|13
1624380200000|2021-06-22 16:43:20|42230.9|42210.9|42225.9|42205.9|42233.1|42213.1|42225.9|42205.9|5
1624380210000|2021-06-22 16:43:30|42228.1|42208.1|42225.9|42205.9|42228.4|42208.4|42225.9|42205.9|1
1624380230000|2021-06-22 16:43:50|42223.6|42203.6|42225.9|42205.9|42225.9|42205.9|42223.6|42203.6|7
1624380240000|2021-06-22 16:44:00|42228.1|42208.1|42228.1|42208.1|42228.1|42208.1|42228.1|42208.1|7
1624380250000|2021-06-22 16:44:10|42230.4|42210.4|42230.6|42210.6|42233.1|42213.1|42230.4|42210.4|6
1624380260000|2021-06-22 16:44:20|||||||||6
1624380270000|2021-06-22 16:44:30|42230.9|42210.9|42233.4|42213.4|42235.6|42215.6|42230.9|42210.9|11
1624380280000|2021-06-22 16:44:40|42235.6|42215.6|42238.1|42218.1|42238.1|42218.1|42235.6|42215.6|13
1624380290000|2021-06-22 16:44:50|42235.9|42215.9|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|25
1624380300000|2021-06-22 16:45:00|42236.1|42216.1|42236.3|42216.3|42238.6|42218.6|42235.9|42215.9|4
1624380310000|2021-06-22 16:45:10|42238.6|42218.6|42235.9|42215.9|42238.6|42218.6|42235.9|42215.9|5
1624380320000|2021-06-22 16:45:20|42233.6|42213.6|42231.3|42211.3|42233.6|42213.6|42231.3|42211.3|5
1624380330000|2021-06-22 16:45:30|42228.6|42208.6|42223.6|42203.6|42228.6|42208.6|42221.3|42201.3|14
1624380340000|2021-06-22 16:45:40|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|1
1624380350000|2021-06-22 16:45:50|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|4
1624380360000|2021-06-22 16:46:00|42223.8|42203.8|42230.9|42210.9|42230.9|42210.9|42223.8|42203.8|13
1624380370000|2021-06-22 16:46:10|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|3
1624380380000|2021-06-22 16:46:20|42226.1|42206.1|42225.9|42205.9|42226.1|42206.1|42225.9|42205.9|2
1624380390000|2021-06-22 16:46:30|42223.4|42203.4|42223.6|42203.6|42223.6|42203.6|42223.4|42203.4|4
1624380400000|2021-06-22 16:46:40|42225.9|42205.9|42221.1|42201.1|42226.1|42206.1|42221.1|42201.1|9
1624380410000|2021-06-22 16:46:50|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|4
1624380420000|2021-06-22 16:47:00|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|7
1624380430000|2021-06-22 16:47:10|42228.4|42208.4|42233.1|42213.1|42233.1|42213.1|42226.1|42206.1|8
1624380440000|2021-06-22 16:47:20|42233.4|42213.4|42235.9|42215.9|42235.9|42215.9|42233.4|42213.4|2
1624380450000|2021-06-22 16:47:30|42233.6|42213.6|42236.1|42216.1|42236.1|42216.1|42233.6|42213.6|2
1624380460000|2021-06-22 16:47:40|42236.3|42216.3|42233.6|42213.6|42236.3|42216.3|42233.6|42213.6|6
1624380470000|2021-06-22 16:47:50|42235.9|42215.9|42238.6|42218.6|42240.9|42220.9|42235.9|42215.9|4
1624380480000|2021-06-22 16:48:00|42240.9|42220.9|42243.8|42223.8|42243.8|42223.8|42238.6|42218.6|12
1624380490000|2021-06-22 16:48:10|42243.6|42223.6|42241.1|42221.1|42243.6|42223.6|42238.4|42218.4|14
1624380500000|2021-06-22 16:48:20|42241.3|42221.3|42243.6|42223.6|42243.6|42223.6|42238.6|42218.6|6
1624380510000|2021-06-22 16:48:30|42243.8|42223.8|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|7
1624380520000|2021-06-22 16:48:40|42248.8|42228.8|42248.6|42228.6|42248.8|42228.8|42248.6|42228.6|12
1624380530000|2021-06-22 16:48:50|42246.3|42226.3|42248.8|42228.8|42248.8|42228.8|42246.3|42226.3|10
1624380550000|2021-06-22 16:49:10|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|13
1624380560000|2021-06-22 16:49:20|42246.3|42226.3|42251.1|42231.1|42251.1|42231.1|42246.3|42226.3|23
1624380570000|2021-06-22 16:49:30|42248.8|42228.8|42246.3|42226.3|42248.8|42228.8|42246.3|42226.3|3
1624380580000|2021-06-22 16:49:40|42249|42229|42249|42229|42251.3|42231.3|42249|42229|4
1624380590000|2021-06-22 16:49:50|42251.3|42231.3|42249|42229|42251.3|42231.3|42249|42229|9
1624380600000|2021-06-22 16:50:00|42246.5|42226.5|42246.3|42226.3|42249|42229|42246.3|42226.3|9
1624380610000|2021-06-22 16:50:10|||||||||44
1624380620000|2021-06-22 16:50:20|42246.1|42226.1|42242.7|42222.7|42246.1|42226.1|42242.7|42222.7|30
1624380630000|2021-06-22 16:50:30|||||||||18
1624380640000|2021-06-22 16:50:40|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|6
1624380650000|2021-06-22 16:50:50|42235.6|42215.6|42228.3|42208.3|42235.6|42215.6|42228.3|42208.3|9
1624380660000|2021-06-22 16:51:00|42228.1|42208.1|42223.3|42203.3|42228.1|42208.1|42223.3|42203.3|13
1624380670000|2021-06-22 16:51:10|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42223.1|42203.1|5
1624380680000|2021-06-22 16:51:20|42225.8|42205.8|42215.8|42195.8|42225.8|42205.8|42213.3|42193.3|30
1624380690000|2021-06-22 16:51:30|42213.3|42193.3|42213.6|42193.6|42218.3|42198.3|42213.3|42193.3|11
1624380700000|2021-06-22 16:51:40|42218.1|42198.1|42215.8|42195.8|42218.3|42198.3|42215.8|42195.8|13
1624380710000|2021-06-22 16:51:50|42213.6|42193.6|42210.8|42190.8|42213.6|42193.6|42208.6|42188.6|46
1624380720000|2021-06-22 16:52:00|42213.1|42193.1|42213.1|42193.1|42215.6|42195.6|42213.1|42193.1|11
1624380730000|2021-06-22 16:52:10|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|4
1624380740000|2021-06-22 16:52:20|42208.6|42188.6|42210.8|42190.8|42210.8|42190.8|42208.6|42188.6|11
1624380750000|2021-06-22 16:52:30|42206.1|42186.1|42208.3|42188.3|42208.3|42188.3|42206.1|42186.1|2
1624380760000|2021-06-22 16:52:40|42205.8|42185.8|42208.6|42188.6|42208.6|42188.6|42203.6|42183.6|5
1624380770000|2021-06-22 16:52:50|42205.8|42185.8|42200.8|42180.8|42208.3|42188.3|42200.6|42180.6|32
1624380780000|2021-06-22 16:53:00|42201.1|42181.1|42208.1|42188.1|42208.1|42188.1|42198.6|42178.6|20
1624380790000|2021-06-22 16:53:10|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|1
1624380800000|2021-06-22 16:53:20|42203.6|42183.6|42203.3|42183.3|42203.6|42183.6|42201.3|42181.3|16
1624380810000|2021-06-22 16:53:30|42201.1|42181.1|42203.3|42183.3|42203.3|42183.3|42201.1|42181.1|1
1624380820000|2021-06-22 16:53:40|42203.1|42183.1|42200.8|42180.8|42203.1|42183.1|42200.8|42180.8|9
1624380830000|2021-06-22 16:53:50|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|3
1624380840000|2021-06-22 16:54:00|42193.8|42173.8|42186.3|42166.3|42193.8|42173.8|42186.3|42166.3|21
1624380850000|2021-06-22 16:54:10|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|9
1624380860000|2021-06-22 16:54:20|42193.3|42173.3|42188.6|42168.6|42193.3|42173.3|42188.6|42168.6|9
1624380870000|2021-06-22 16:54:30|42188.3|42168.3|42181.1|42161.1|42188.3|42168.3|42178.6|42158.6|12
1624380880000|2021-06-22 16:54:40|42178.8|42158.8|42178.6|42158.6|42181.3|42161.3|42176.3|42156.3|10
1624380890000|2021-06-22 16:54:50|42181.1|42161.1|42186.1|42166.1|42186.1|42166.1|42176.3|42156.3|24
1624380900000|2021-06-22 16:55:00|42186.3|42166.3|42185.8|42165.8|42186.3|42166.3|42181.1|42161.1|23
1624380910000|2021-06-22 16:55:10|42183.6|42163.6|42183.6|42163.6|42186.1|42166.1|42183.6|42163.6|6
1624380920000|2021-06-22 16:55:20|42181.1|42161.1|42186.3|42166.3|42186.3|42166.3|42181.1|42161.1|15
1624380930000|2021-06-22 16:55:30|42188.6|42168.6|42183.6|42163.6|42188.6|42168.6|42183.6|42163.6|10
1624380940000|2021-06-22 16:55:40|42183.8|42163.8|42181.5|42161.5|42186.3|42166.3|42181.3|42161.3|25
1624380950000|2021-06-22 16:55:50|42181.3|42161.3|42184|42164|42184|42164|42179|42159|12
1624380960000|2021-06-22 16:56:00|42183.8|42163.8|42174.2|42154.2|42184|42164|42174.2|42154.2|15
1624380970000|2021-06-22 16:56:10|42174.4|42154.4|42176.7|42156.7|42176.7|42156.7|42174.2|42154.2|1
1624380980000|2021-06-22 16:56:20|42181.7|42161.7|42186.5|42166.5|42186.5|42166.5|42181.7|42161.7|14
1624380990000|2021-06-22 16:56:30|42186.7|42166.7|42186.5|42166.5|42186.7|42166.7|42186.5|42166.5|26
1624381000000|2021-06-22 16:56:40|42184.2|42164.2|42179.6|42159.6|42184.2|42164.2|42179.6|42159.6|8
1624381010000|2021-06-22 16:56:50|42177.1|42157.1|42177.1|42157.1|42177.3|42157.3|42177.1|42157.1|8
1624381020000|2021-06-22 16:57:00|42177.3|42157.3|42189.4|42169.4|42189.4|42169.4|42177.1|42157.1|19
1624381030000|2021-06-22 16:57:10|42191.7|42171.7|42182.1|42162.1|42191.9|42171.9|42182.1|42162.1|54
1624381040000|2021-06-22 16:57:20|42179.4|42159.4|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|5
1624381050000|2021-06-22 16:57:30|42174.4|42154.4|42179.2|42159.2|42179.2|42159.2|42174.4|42154.4|17
1624381060000|2021-06-22 16:57:40|42179.4|42159.4|42191.7|42171.7|42191.7|42171.7|42179.4|42159.4|9
1624381070000|2021-06-22 16:57:50|42194.2|42174.2|42192.1|42172.1|42194.2|42174.2|42191.9|42171.9|5
1624381080000|2021-06-22 16:58:00|42191.9|42171.9|42189.4|42169.4|42191.9|42171.9|42189.2|42169.2|27
1624381090000|2021-06-22 16:58:10|42189.6|42169.6|42172.1|42152.1|42192.1|42172.1|42172.1|42152.1|19
1624381100000|2021-06-22 16:58:20|42171.9|42151.9|42177.1|42157.1|42177.1|42157.1|42169.8|42149.8|8
1624381110000|2021-06-22 16:58:30|42179.6|42159.6|42182.1|42162.1|42182.1|42162.1|42177.1|42157.1|10
1624381120000|2021-06-22 16:58:40|42184.6|42164.6|42186.9|42166.9|42186.9|42166.9|42184.6|42164.6|25
1624381130000|2021-06-22 16:58:50|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42186.9|42166.9|7
1624381140000|2021-06-22 16:59:00|42191.7|42171.7|42201.7|42181.7|42201.7|42181.7|42189.6|42169.6|79
1624381150000|2021-06-22 16:59:10|42201.9|42181.9|42209|42189|42211.5|42191.5|42199.4|42179.4|50
1624381160000|2021-06-22 16:59:20|42214|42194|42216.7|42196.7|42216.7|42196.7|42209.4|42189.4|64
1624381170000|2021-06-22 16:59:30|42219|42199|42221.7|42201.7|42223.8|42203.8|42216.7|42196.7|77
1624381180000|2021-06-22 16:59:40|42226.3|42206.3|42225.8|42205.8|42231.3|42211.3|42225.8|42205.8|91
1624381190000|2021-06-22 16:59:50|42226|42206|42225.8|42205.8|42228.5|42208.5|42208.8|42188.8|109
1624381200000|2021-06-22 17:00:00|42228.1|42208.1|42230.6|42210.6|42230.6|42210.6|42223.1|42203.1|32
1624381210000|2021-06-22 17:00:10|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42228.1|42208.1|8
1624381220000|2021-06-22 17:00:20|42233.1|42213.1|42230.6|42210.6|42233.1|42213.1|42228.3|42208.3|13
1624381230000|2021-06-22 17:00:30|42233.1|42213.1|42242.9|42222.9|42243.3|42223.3|42233.1|42213.1|19
1624381240000|2021-06-22 17:00:40|42240.6|42220.6|42238.3|42218.3|42240.6|42220.6|42238.3|42218.3|2
1624381250000|2021-06-22 17:00:50|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|2
1624381260000|2021-06-22 17:01:00|42243.1|42223.1|42240.8|42220.8|42243.3|42223.3|42240.8|42220.8|0
1624381270000|2021-06-22 17:01:10|42243.3|42223.3|42240.6|42220.6|42243.3|42223.3|42238.3|42218.3|20
1624381280000|2021-06-22 17:01:20|42240.8|42220.8|42243.1|42223.1|42248.1|42228.1|42240.8|42220.8|15
1624381290000|2021-06-22 17:01:30|42240.8|42220.8|42238.1|42218.1|42240.8|42220.8|42238.1|42218.1|8
1624381300000|2021-06-22 17:01:40|||||||||1
1624381310000|2021-06-22 17:01:50|42240.6|42220.6|42247.7|42227.7|42247.7|42227.7|42240.6|42220.6|4
1624381320000|2021-06-22 17:02:00|42247.5|42227.5|42247.7|42227.7|42247.7|42227.7|42245.2|42225.2|2
1624381330000|2021-06-22 17:02:10|42245.2|42225.2|42237.9|42217.9|42245.2|42225.2|42237.9|42217.9|17
1624381340000|2021-06-22 17:02:20|42237.7|42217.7|42227.9|42207.9|42237.7|42217.7|42227.9|42207.9|15
1624381350000|2021-06-22 17:02:30|42230.2|42210.2|42227.9|42207.9|42230.2|42210.2|42227.9|42207.9|1
1624381360000|2021-06-22 17:02:40|42225.6|42205.6|42225.4|42205.4|42225.6|42205.6|42225.4|42205.4|6
1624381370000|2021-06-22 17:02:50|42227.7|42207.7|42232.5|42212.5|42232.5|42212.5|42225.2|42205.2|11
1624381380000|2021-06-22 17:03:00|42230|42210|42232.5|42212.5|42232.5|42212.5|42230|42210|8
1624381390000|2021-06-22 17:03:10|42232.3|42212.3|42232.3|42212.3|42232.5|42212.5|42230|42210|0
1624381400000|2021-06-22 17:03:20|42232.5|42212.5|42232.7|42212.7|42232.7|42212.7|42230|42210|1
1624381410000|2021-06-22 17:03:30|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|2
1624381420000|2021-06-22 17:03:40|42232.7|42212.7|42232.5|42212.5|42232.9|42212.9|42232.5|42212.5|5
1624381430000|2021-06-22 17:03:50|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|2
1624381440000|2021-06-22 17:04:00|42230|42210|42225.4|42205.4|42230.2|42210.2|42225.4|42205.4|46
1624381450000|2021-06-22 17:04:10|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|42225|42205|0
1624381460000|2021-06-22 17:04:20|42225|42205|42225.2|42205.2|42225.2|42205.2|42225|42205|7
1624381470000|2021-06-22 17:04:30|42227.5|42207.5|42227.3|42207.3|42227.5|42207.5|42225.2|42205.2|4
1624381480000|2021-06-22 17:04:40|42225|42205|42217.1|42197.1|42227.5|42207.5|42217.1|42197.1|6
1624381490000|2021-06-22 17:04:50|42219.6|42199.6|42219.6|42199.6|42221.9|42201.9|42219.6|42199.6|2
1624381500000|2021-06-22 17:05:00|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42219.6|42199.6|3
1624381510000|2021-06-22 17:05:10|42219.6|42199.6|42219.6|42199.6|42221.9|42201.9|42219.6|42199.6|1
1624381520000|2021-06-22 17:05:20|42222.1|42202.1|42222.3|42202.3|42222.3|42202.3|42222.1|42202.1|0
1624381530000|2021-06-22 17:05:30|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|1
1624381540000|2021-06-22 17:05:40|||||||||13
1624381550000|2021-06-22 17:05:50|||||||||3
1624381560000|2021-06-22 17:06:00|42222.3|42202.3|42224.6|42204.6|42224.6|42204.6|42222.3|42202.3|1
1624381570000|2021-06-22 17:06:10|42224.4|42204.4|42217.3|42197.3|42224.6|42204.6|42217.1|42197.1|5
1624381580000|2021-06-22 17:06:20|42217.1|42197.1|42219.4|42199.4|42219.6|42199.6|42217.1|42197.1|4
1624381590000|2021-06-22 17:06:30|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|0
1624381600000|2021-06-22 17:06:40|42221.9|42201.9|42224.2|42204.2|42224.2|42204.2|42219.6|42199.6|1
1624381610000|2021-06-22 17:06:50|42226.5|42206.5|42224.2|42204.2|42226.5|42206.5|42224.2|42204.2|1
1624381620000|2021-06-22 17:07:00|||||||||1
1624381630000|2021-06-22 17:07:10|||||||||25
1624381640000|2021-06-22 17:07:20|||||||||1
1624381660000|2021-06-22 17:07:40|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|3
1624381670000|2021-06-22 17:07:50|||||||||5
1624381680000|2021-06-22 17:08:00|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|0
1624381690000|2021-06-22 17:08:10|42224|42204|42219.2|42199.2|42224|42204|42219.2|42199.2|14
1624381700000|2021-06-22 17:08:20|42221.5|42201.5|42226.2|42206.2|42226.2|42206.2|42221.2|42201.2|13
1624381710000|2021-06-22 17:08:30|42224|42204|42224|42204|42226.2|42206.2|42223.7|42203.7|1
1624381720000|2021-06-22 17:08:40|42226.2|42206.2|42224|42204|42226.2|42206.2|42224|42204|1
1624381730000|2021-06-22 17:08:50|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42224|42204|1
1624381740000|2021-06-22 17:09:00|42224.2|42204.2|42224.2|42204.2|42224.2|42204.2|42221.7|42201.7|5
1624381770000|2021-06-22 17:09:30|||||||||1
1624381780000|2021-06-22 17:09:40|42224|42204|42224|42204|42224|42204|42224|42204|2
1624381790000|2021-06-22 17:09:50|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42224|42204|2
1624381800000|2021-06-22 17:10:00|42226.5|42206.5|42231.2|42211.2|42231.2|42211.2|42226.5|42206.5|7
1624381810000|2021-06-22 17:10:10|42229|42209|42229|42209|42231.2|42211.2|42228.7|42208.7|6
1624381840000|2021-06-22 17:10:40|42229.2|42209.2|42231.5|42211.5|42231.5|42211.5|42229.2|42209.2|1
1624381850000|2021-06-22 17:10:50|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|5
1624381860000|2021-06-22 17:11:00|42229|42209|42229|42209|42229|42209|42229|42209|2
1624381870000|2021-06-22 17:11:10|42229.2|42209.2|42231.5|42211.5|42231.5|42211.5|42229.2|42209.2|3
1624381880000|2021-06-22 17:11:20|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|80
1624381890000|2021-06-22 17:11:30|42233.3|42213.3|42231|42211|42233.3|42213.3|42228.5|42208.5|20
1624381900000|2021-06-22 17:11:40|42228.7|42208.7|42228.5|42208.5|42228.7|42208.7|42228.5|42208.5|1
1624381910000|2021-06-22 17:11:50|42228.3|42208.3|42223.5|42203.5|42228.3|42208.3|42223.5|42203.5|18
1624381920000|2021-06-22 17:12:00|42223.3|42203.3|42220.8|42200.8|42223.3|42203.3|42220.6|42200.6|6
1624381930000|2021-06-22 17:12:10|42218.3|42198.3|42220.6|42200.6|42223.1|42203.1|42218.3|42198.3|53
1624381940000|2021-06-22 17:12:20|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|4
1624381950000|2021-06-22 17:12:30|42218.1|42198.1|42220.6|42200.6|42220.6|42200.6|42218.1|42198.1|1
1624381960000|2021-06-22 17:12:40|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|2
1624381980000|2021-06-22 17:13:00|||||||||2
1624381990000|2021-06-22 17:13:10|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|0
1624382010000|2021-06-22 17:13:30|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|4
1624382020000|2021-06-22 17:13:40|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|4
1624382030000|2021-06-22 17:13:50|42230.8|42210.8|42230.6|42210.6|42230.8|42210.8|42230.6|42210.6|0
1624382040000|2021-06-22 17:14:00|42230.8|42210.8|42230.8|42210.8|42233.1|42213.1|42230.6|42210.6|3
1624382050000|2021-06-22 17:14:10|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|1
1624382060000|2021-06-22 17:14:20|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|0
1624382070000|2021-06-22 17:14:30|42230.6|42210.6|42225.8|42205.8|42230.6|42210.6|42225.8|42205.8|5
1624382080000|2021-06-22 17:14:40|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|12
1624382090000|2021-06-22 17:14:50|42225.4|42205.4|42223.1|42203.1|42225.6|42205.6|42223.1|42203.1|3
1624382100000|2021-06-22 17:15:00|42222.9|42202.9|42220.6|42200.6|42223.1|42203.1|42220.6|42200.6|7
1624382110000|2021-06-22 17:15:10|42220.8|42200.8|42218.1|42198.1|42223.1|42203.1|42218.1|42198.1|1
1624382120000|2021-06-22 17:15:20|42217.9|42197.9|42217.9|42197.9|42218.3|42198.3|42217.9|42197.9|6
1624382130000|2021-06-22 17:15:30|42215.6|42195.6|42213.1|42193.1|42217.9|42197.9|42213.1|42193.1|61
1624382140000|2021-06-22 17:15:40|42212.9|42192.9|42217.5|42197.5|42217.5|42197.5|42212.7|42192.7|55
1624382150000|2021-06-22 17:15:50|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|3
1624382170000|2021-06-22 17:16:10|42217.9|42197.9|42220.4|42200.4|42220.4|42200.4|42217.9|42197.9|1
1624382190000|2021-06-22 17:16:30|42220.6|42200.6|42222.9|42202.9|42222.9|42202.9|42220.6|42200.6|1
1624382200000|2021-06-22 17:16:40|42220.4|42200.4|42220.4|42200.4|42222.9|42202.9|42220.4|42200.4|0
1624382210000|2021-06-22 17:16:50|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|42220.8|42200.8|1
1624382220000|2021-06-22 17:17:00|42220.8|42200.8|42223.1|42203.1|42223.1|42203.1|42220.8|42200.8|0
1624382230000|2021-06-22 17:17:10|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|42218.3|42198.3|0
1624382240000|2021-06-22 17:17:20|42218.3|42198.3|42223.1|42203.1|42223.1|42203.1|42218.3|42198.3|0
1624382250000|2021-06-22 17:17:30|||||||||1
1624382260000|2021-06-22 17:17:40|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42218.3|42198.3|0
1624382270000|2021-06-22 17:17:50|42220.6|42200.6|42218.1|42198.1|42220.6|42200.6|42218.1|42198.1|0
1624382280000|2021-06-22 17:18:00|42220.4|42200.4|42220.4|42200.4|42222.9|42202.9|42218.1|42198.1|0
1624382290000|2021-06-22 17:18:10|42218.1|42198.1|42217.9|42197.9|42218.1|42198.1|42217.9|42197.9|1
1624382300000|2021-06-22 17:18:20|42215.6|42195.6|42213.3|42193.3|42215.6|42195.6|42213.3|42193.3|5
1624382310000|2021-06-22 17:18:30|42215.6|42195.6|42215.8|42195.8|42218.1|42198.1|42213.3|42193.3|2
1624382320000|2021-06-22 17:18:40|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|0
1624382330000|2021-06-22 17:18:50|||||||||1
1624382340000|2021-06-22 17:19:00|42218.3|42198.3|42218.1|42198.1|42218.3|42198.3|42218.1|42198.1|1
1624382360000|2021-06-22 17:19:20|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|42218.3|42198.3|21
1624382370000|2021-06-22 17:19:30|42218.3|42198.3|42223.3|42203.3|42223.3|42203.3|42218.3|42198.3|8
1624382380000|2021-06-22 17:19:40|42221|42201|42223.7|42203.7|42223.7|42203.7|42218.9|42198.9|28
1624382400000|2021-06-22 17:20:00|42226|42206|42221.2|42201.2|42226|42206|42221.2|42201.2|7
1624382410000|2021-06-22 17:20:10|42218.9|42198.9|42223.7|42203.7|42223.7|42203.7|42218.9|42198.9|1
1624382420000|2021-06-22 17:20:20|42218.7|42198.7|42218.7|42198.7|42221.2|42201.2|42218.7|42198.7|9
1624382430000|2021-06-22 17:20:30|42218.5|42198.5|42218.5|42198.5|42218.5|42198.5|42213.7|42193.7|16
1624382440000|2021-06-22 17:20:40|42216.2|42196.2|42218.5|42198.5|42218.7|42198.7|42216|42196|7
1624382450000|2021-06-22 17:20:50|42218.7|42198.7|42218.5|42198.5|42218.7|42198.7|42218.5|42198.5|9
1624382460000|2021-06-22 17:21:00|42218.3|42198.3|42218.1|42198.1|42220.8|42200.8|42218.1|42198.1|10
1624382470000|2021-06-22 17:21:10|42213.5|42193.5|42213.3|42193.3|42213.5|42193.5|42211|42191|0
1624382480000|2021-06-22 17:21:20|42211|42191|42213.3|42193.3|42213.3|42193.3|42211|42191|0
1624382490000|2021-06-22 17:21:30|42211|42191|42213.3|42193.3|42213.5|42193.5|42211|42191|1
1624382500000|2021-06-22 17:21:40|42213.5|42193.5|42215.8|42195.8|42215.8|42195.8|42213.5|42193.5|1
1624382510000|2021-06-22 17:21:50|42216|42196|42213.3|42193.3|42216|42196|42213.3|42193.3|2
1624382520000|2021-06-22 17:22:00|||||||||4
1624382540000|2021-06-22 17:22:20|42213.1|42193.1|42211|42191|42213.1|42193.1|42211|42191|2
1624382550000|2021-06-22 17:22:30|42213.3|42193.3|42215.6|42195.6|42215.6|42195.6|42213.3|42193.3|6
1624382560000|2021-06-22 17:22:40|42213.3|42193.3|42215.6|42195.6|42215.6|42195.6|42213.3|42193.3|0
1624382570000|2021-06-22 17:22:50|42213.3|42193.3|42208.3|42188.3|42213.3|42193.3|42208.3|42188.3|11
1624382580000|2021-06-22 17:23:00|42208.5|42188.5|42210.8|42190.8|42210.8|42190.8|42208.5|42188.5|4
1624382590000|2021-06-22 17:23:10|42208.5|42188.5|42208.3|42188.3|42208.5|42188.5|42208.3|42188.3|3
1624382610000|2021-06-22 17:23:30|42206|42186|42206|42186|42206|42186|42206|42186|0
1624382640000|2021-06-22 17:24:00|42208.3|42188.3|42213.3|42193.3|42213.3|42193.3|42208.3|42188.3|7
1624382650000|2021-06-22 17:24:10|42213.5|42193.5|42215.8|42195.8|42215.8|42195.8|42213.5|42193.5|3
1624382660000|2021-06-22 17:24:20|42218.3|42198.3|42216|42196|42218.3|42198.3|42216|42196|0
1624382670000|2021-06-22 17:24:30|42213.7|42193.7|42213.3|42193.3|42213.7|42193.7|42213.3|42193.3|2
1624382680000|2021-06-22 17:24:40|42213.5|42193.5|42215.8|42195.8|42215.8|42195.8|42213.5|42193.5|0
1624382700000|2021-06-22 17:25:00|42216|42196|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|1
1624382720000|2021-06-22 17:25:20|42220.6|42200.6|42218.3|42198.3|42220.6|42200.6|42218.3|42198.3|1
1624382750000|2021-06-22 17:25:50|||||||||1
1624382760000|2021-06-22 17:26:00|42216|42196|42215.8|42195.8|42216|42196|42215.8|42195.8|4
1624382780000|2021-06-22 17:26:20|||||||||2
1624382790000|2021-06-22 17:26:30|42213.5|42193.5|42213.3|42193.3|42215.8|42195.8|42213.3|42193.3|1
1624382810000|2021-06-22 17:26:50|42216|42196|42218.5|42198.5|42220.8|42200.8|42216|42196|15
1624382820000|2021-06-22 17:27:00|42220.8|42200.8|42220.8|42200.8|42220.8|42200.8|42218.5|42198.5|1
1624382830000|2021-06-22 17:27:10|42218.5|42198.5|42218.5|42198.5|42220.8|42200.8|42218.5|42198.5|0
1624382840000|2021-06-22 17:27:20|42216.2|42196.2|42216.2|42196.2|42218.5|42198.5|42216.2|42196.2|2
1624382850000|2021-06-22 17:27:30|42213.9|42193.9|42211.2|42191.2|42213.9|42193.9|42208.9|42188.9|3
1624382860000|2021-06-22 17:27:40|42211|42191|42211|42191|42211.2|42191.2|42211|42191|0
1624382880000|2021-06-22 17:28:00|42208.7|42188.7|42213.3|42193.3|42213.3|42193.3|42208.7|42188.7|1
1624382890000|2021-06-22 17:28:10|42215.8|42195.8|42218.3|42198.3|42220.6|42200.6|42215.8|42195.8|14
1624382900000|2021-06-22 17:28:20|42215.6|42195.6|42210.8|42190.8|42215.6|42195.6|42210.8|42190.8|11
1624382910000|2021-06-22 17:28:30|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42210.8|42190.8|4
1624382930000|2021-06-22 17:28:50|42215.6|42195.6|42212.9|42192.9|42215.6|42195.6|42212.9|42192.9|11
1624382940000|2021-06-22 17:29:00|42210.6|42190.6|42213.1|42193.1|42213.1|42193.1|42210.6|42190.6|7
1624382950000|2021-06-22 17:29:10|42213.3|42193.3|42215.8|42195.8|42215.8|42195.8|42213.3|42193.3|4
1624382960000|2021-06-22 17:29:20|42216|42196|42218.3|42198.3|42218.3|42198.3|42216|42196|0
1624382970000|2021-06-22 17:29:30|42220.6|42200.6|42215.6|42195.6|42220.6|42200.6|42215.6|42195.6|2
1624382980000|2021-06-22 17:29:40|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|1
1624382990000|2021-06-22 17:29:50|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|7
1624383000000|2021-06-22 17:30:00|42210.8|42190.8|42200.6|42180.6|42213.1|42193.1|42200.6|42180.6|23
1624383010000|2021-06-22 17:30:10|42203.1|42183.1|42200.8|42180.8|42203.3|42183.3|42200.8|42180.8|8
1624383020000|2021-06-22 17:30:20|42201|42181|42203.3|42183.3|42203.3|42183.3|42201|42181|5
1624383030000|2021-06-22 17:30:30|42201|42181|42200.8|42180.8|42203.3|42183.3|42200.8|42180.8|3
1624383040000|2021-06-22 17:30:40|42198.3|42178.3|42198.3|42178.3|42198.3|42178.3|42198.3|42178.3|4
1624383050000|2021-06-22 17:30:50|42200.6|42180.6|42200.8|42180.8|42200.8|42180.8|42200.6|42180.6|3
1624383060000|2021-06-22 17:31:00|42203.3|42183.3|42205.6|42185.6|42205.6|42185.6|42203.3|42183.3|2
1624383070000|2021-06-22 17:31:10|||||||||1
1624383090000|2021-06-22 17:31:30|42207.9|42187.9|42208.3|42188.3|42208.3|42188.3|42207.9|42187.9|3
1624383110000|2021-06-22 17:31:50|42206|42186|42206|42186|42206|42186|42206|42186|2
1624383120000|2021-06-22 17:32:00|42203.7|42183.7|42206|42186|42206|42186|42203.7|42183.7|0
1624383130000|2021-06-22 17:32:10|42208.3|42188.3|42208.3|42188.3|42208.3|42188.3|42208.3|42188.3|0
1624383140000|2021-06-22 17:32:20|42205.8|42185.8|42208.1|42188.1|42208.1|42188.1|42203.5|42183.5|0
1624383150000|2021-06-22 17:32:30|42203.5|42183.5|42203.3|42183.3|42203.5|42183.5|42203.3|42183.3|1
1624383160000|2021-06-22 17:32:40|42203.5|42183.5|42205.8|42185.8|42206|42186|42203.5|42183.5|4
1624383170000|2021-06-22 17:32:50|42206|42186|42208.3|42188.3|42208.3|42188.3|42206|42186|0
1624383180000|2021-06-22 17:33:00|42210.8|42190.8|42205.8|42185.8|42210.8|42190.8|42205.8|42185.8|5
1624383200000|2021-06-22 17:33:20|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|0
1624383210000|2021-06-22 17:33:30|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|1
1624383220000|2021-06-22 17:33:40|42203.5|42183.5|42203.3|42183.3|42203.5|42183.5|42203.3|42183.3|0
1624383230000|2021-06-22 17:33:50|42201|42181|42201|42181|42201|42181|42201|42181|1
1624383240000|2021-06-22 17:34:00|||||||||2
1624383250000|2021-06-22 17:34:10|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|1
1624383260000|2021-06-22 17:34:20|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|0
1624383270000|2021-06-22 17:34:30|42201|42181|42201|42181|42201|42181|42201|42181|3
1624383280000|2021-06-22 17:34:40|42198.7|42178.7|42200.8|42180.8|42200.8|42180.8|42198.5|42178.5|2
1624383290000|2021-06-22 17:34:50|42201|42181|42198.3|42178.3|42201|42181|42198.3|42178.3|5
1624383300000|2021-06-22 17:35:00|42196|42176|42198.3|42178.3|42198.3|42178.3|42196|42176|1
1624383320000|2021-06-22 17:35:20|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|42198.5|42178.5|1
1624383330000|2021-06-22 17:35:30|42198.5|42178.5|42198.3|42178.3|42198.5|42178.5|42196|42176|0
1624383340000|2021-06-22 17:35:40|42198.5|42178.5|42200.8|42180.8|42200.8|42180.8|42198.5|42178.5|1
1624383350000|2021-06-22 17:35:50|42201|42181|42201|42181|42201|42181|42201|42181|0
1624383360000|2021-06-22 17:36:00|||||||||1
1624383370000|2021-06-22 17:36:10|42198.5|42178.5|42198.5|42178.5|42201|42181|42198.5|42178.5|0
1624383390000|2021-06-22 17:36:30|42198.7|42178.7|42203.3|42183.3|42203.3|42183.3|42198.7|42178.7|0
1624383400000|2021-06-22 17:36:40|42201|42181|42201|42181|42203.5|42183.5|42201|42181|4
1624383410000|2021-06-22 17:36:50|42201.2|42181.2|42201|42181|42201.2|42181.2|42201|42181|1
1624383430000|2021-06-22 17:37:10|42203.7|42183.7|42203.7|42183.7|42206|42186|42201.2|42181.2|5
1624383440000|2021-06-22 17:37:20|42206|42186|42206|42186|42206|42186|42203.7|42183.7|0
1624383460000|2021-06-22 17:37:40|42208.3|42188.3|42206.2|42186.2|42208.3|42188.3|42206|42186|1
1624383470000|2021-06-22 17:37:50|42203.7|42183.7|42208.5|42188.5|42208.7|42188.7|42203.7|42183.7|6
1624383480000|2021-06-22 17:38:00|42206|42186|42211|42191|42211|42191|42206|42186|0
1624383490000|2021-06-22 17:38:10|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|3
1624383500000|2021-06-22 17:38:20|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|42208.5|42188.5|4
1624383510000|2021-06-22 17:38:30|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|0
1624383520000|2021-06-22 17:38:40|||||||||1
1624383540000|2021-06-22 17:39:00|||||||||1
1624383570000|2021-06-22 17:39:30|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|1
1624383580000|2021-06-22 17:39:40|42203.5|42183.5|42201.2|42181.2|42203.5|42183.5|42201.2|42181.2|2
1624383590000|2021-06-22 17:39:50|||||||||10
1624383610000|2021-06-22 17:40:10|42203.5|42183.5|42201.2|42181.2|42203.5|42183.5|42201.2|42181.2|0
1624383620000|2021-06-22 17:40:20|42201|42181|42201|42181|42201|42181|42201|42181|0
1624383630000|2021-06-22 17:40:30|42198.7|42178.7|42201.2|42181.2|42201.2|42181.2|42198.7|42178.7|1
1624383640000|2021-06-22 17:40:40|42198.7|42178.7|42201|42181|42201.2|42181.2|42198.7|42178.7|0
1624383650000|2021-06-22 17:40:50|42198.7|42178.7|42201|42181|42201|42181|42198.7|42178.7|1
1624383660000|2021-06-22 17:41:00|42198.7|42178.7|42196.2|42176.2|42198.7|42178.7|42196.2|42176.2|11
1624383670000|2021-06-22 17:41:10|42196|42176|42193.7|42173.7|42196|42176|42193.7|42173.7|0
1624383680000|2021-06-22 17:41:20|42196|42176|42196|42176|42196|42176|42193.7|42173.7|9
1624383690000|2021-06-22 17:41:30|42198.3|42178.3|42198.3|42178.3|42198.3|42178.3|42196|42176|3
1624383700000|2021-06-22 17:41:40|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|1
1624383710000|2021-06-22 17:41:50|42201|42181|42201|42181|42201|42181|42201|42181|1
1624383720000|2021-06-22 17:42:00|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|0
1624383730000|2021-06-22 17:42:10|42203.7|42183.7|42203.5|42183.5|42203.7|42183.7|42203.5|42183.5|2
1624383770000|2021-06-22 17:42:50|42203.3|42183.3|42203.7|42183.7|42203.7|42183.7|42201|42181|9
1624383780000|2021-06-22 17:43:00|42201.4|42181.4|42203.7|42183.7|42203.7|42183.7|42201.4|42181.4|6
1624383790000|2021-06-22 17:43:10|||||||||22
1624383810000|2021-06-22 17:43:30|42201.2|42181.2|42201.2|42181.2|42201.2|42181.2|42201.2|42181.2|1
1624383820000|2021-06-22 17:43:40|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|0
1624383880000|2021-06-22 17:44:40|42198.7|42178.7|42198.9|42178.9|42198.9|42178.9|42198.7|42178.7|3
1624383900000|2021-06-22 17:45:00|42199.1|42179.1|42201.4|42181.4|42201.4|42181.4|42199.1|42179.1|0
1624383910000|2021-06-22 17:45:10|||||||||1
1624383920000|2021-06-22 17:45:20|42201.6|42181.6|42201.4|42181.4|42201.6|42181.6|42201.4|42181.4|1
1624383960000|2021-06-22 17:46:00|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|0
1624383970000|2021-06-22 17:46:10|42201.4|42181.4|42201.4|42181.4|42201.4|42181.4|42199.1|42179.1|0
1624383990000|2021-06-22 17:46:30|42203.7|42183.7|42203.9|42183.9|42203.9|42183.9|42203.7|42183.7|1
1624384000000|2021-06-22 17:46:40|42201.6|42181.6|42203.9|42183.9|42203.9|42183.9|42201.6|42181.6|0
1624384010000|2021-06-22 17:46:50|42201.4|42181.4|42201.6|42181.6|42201.6|42181.6|42201.4|42181.4|0
1624384020000|2021-06-22 17:47:00|42201.8|42181.8|42204.1|42184.1|42204.1|42184.1|42201.8|42181.8|0
1624384030000|2021-06-22 17:47:10|||||||||3
1624384050000|2021-06-22 17:47:30|||||||||2
1624384070000|2021-06-22 17:47:50|42206.4|42186.4|42211.2|42191.2|42211.2|42191.2|42206.4|42186.4|4
1624384080000|2021-06-22 17:48:00|42208.9|42188.9|42211.2|42191.2|42211.2|42191.2|42208.9|42188.9|0
1624384090000|2021-06-22 17:48:10|42208.9|42188.9|42211.6|42191.6|42213.9|42193.9|42208.9|42188.9|13
1624384100000|2021-06-22 17:48:20|42213.9|42193.9|42211.6|42191.6|42213.9|42193.9|42211.6|42191.6|0
1624384110000|2021-06-22 17:48:30|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|0
1624384120000|2021-06-22 17:48:40|42211.6|42191.6|42213.9|42193.9|42213.9|42193.9|42211.6|42191.6|0
1624384130000|2021-06-22 17:48:50|42211.6|42191.6|42214.1|42194.1|42214.1|42194.1|42211.6|42191.6|7
1624384140000|2021-06-22 17:49:00|42214.3|42194.3|42209.3|42189.3|42214.3|42194.3|42209.3|42189.3|8
1624384150000|2021-06-22 17:49:10|42207|42187|42207|42187|42207|42187|42207|42187|3
1624384160000|2021-06-22 17:49:20|42207.2|42187.2|42211.8|42191.8|42211.8|42191.8|42207.2|42187.2|0
1624384170000|2021-06-22 17:49:30|42207|42187|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|4
1624384180000|2021-06-22 17:49:40|42204.5|42184.5|42209.1|42189.1|42209.1|42189.1|42204.5|42184.5|2
1624384190000|2021-06-22 17:49:50|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|0
1624384200000|2021-06-22 17:50:00|42209.1|42189.1|42204.5|42184.5|42209.1|42189.1|42204.5|42184.5|0
1624384210000|2021-06-22 17:50:10|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42204.5|42184.5|0
1624384230000|2021-06-22 17:50:30|42209.5|42189.5|42214.3|42194.3|42214.3|42194.3|42209.5|42189.5|8
1624384240000|2021-06-22 17:50:40|42212|42192|42214.3|42194.3|42214.3|42194.3|42211.8|42191.8|1
1624384250000|2021-06-22 17:50:50|42212|42192|42214.3|42194.3|42214.3|42194.3|42212|42192|0
1624384260000|2021-06-22 17:51:00|42212|42192|42212|42192|42214.3|42194.3|42212|42192|1
1624384270000|2021-06-22 17:51:10|42214.3|42194.3|42212|42192|42214.3|42194.3|42212|42192|0
1624384280000|2021-06-22 17:51:20|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42212|42192|0
1624384290000|2021-06-22 17:51:30|42212|42192|42211.8|42191.8|42212|42192|42211.8|42191.8|1
1624384300000|2021-06-22 17:51:40|42212|42192|42214.3|42194.3|42214.3|42194.3|42212|42192|3
1624384310000|2021-06-22 17:51:50|42212|42192|42214.5|42194.5|42214.5|42194.5|42212|42192|0
1624384330000|2021-06-22 17:52:10|||||||||2
1624384350000|2021-06-22 17:52:30|||||||||3
1624384360000|2021-06-22 17:52:40|42212|42192|42212|42192|42212|42192|42212|42192|2
1624384370000|2021-06-22 17:52:50|42212.2|42192.2|42214.3|42194.3|42214.3|42194.3|42212|42192|1
1624384380000|2021-06-22 17:53:00|42214.1|42194.1|42204.1|42184.1|42214.1|42194.1|42202|42182|4
1624384390000|2021-06-22 17:53:10|42201.8|42181.8|42201.6|42181.6|42201.8|42181.8|42199.3|42179.3|1
1624384400000|2021-06-22 17:53:20|42201.8|42181.8|42204.1|42184.1|42204.1|42184.1|42201.8|42181.8|0
1624384410000|2021-06-22 17:53:30|42201.8|42181.8|42204.3|42184.3|42204.3|42184.3|42201.8|42181.8|1
1624384460000|2021-06-22 17:54:20|42204.5|42184.5|42204.3|42184.3|42206.8|42186.8|42204.3|42184.3|0
1624384470000|2021-06-22 17:54:30|42206.8|42186.8|42204.3|42184.3|42206.8|42186.8|42204.3|42184.3|0
1624384480000|2021-06-22 17:54:40|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|2
1624384500000|2021-06-22 17:55:00|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|2
1624384510000|2021-06-22 17:55:10|||||||||5
1624384520000|2021-06-22 17:55:20|42207|42187|42209.7|42189.7|42209.7|42189.7|42207|42187|22
1624384530000|2021-06-22 17:55:30|42212|42192|42212|42192|42212|42192|42212|42192|0
1624384540000|2021-06-22 17:55:40|42209.7|42189.7|42207|42187|42209.7|42189.7|42207|42187|4
1624384550000|2021-06-22 17:55:50|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|1
1624384560000|2021-06-22 17:56:00|42204.5|42184.5|42204.7|42184.7|42204.7|42184.7|42204.5|42184.5|0
1624384570000|2021-06-22 17:56:10|42204.5|42184.5|42202.2|42182.2|42204.5|42184.5|42199.9|42179.9|3
1624384580000|2021-06-22 17:56:20|42202|42182|42202|42182|42202|42182|42202|42182|1
1624384590000|2021-06-22 17:56:30|42199.7|42179.7|42199.5|42179.5|42202|42182|42199.5|42179.5|4
1624384600000|2021-06-22 17:56:40|42197|42177|42197|42177|42197|42177|42197|42177|5
1624384610000|2021-06-22 17:56:50|42196.8|42176.8|42194.3|42174.3|42196.8|42176.8|42192.2|42172.2|2
1624384620000|2021-06-22 17:57:00|42192|42172|42199.3|42179.3|42199.3|42179.3|42192|42172|1
1624384640000|2021-06-22 17:57:20|42199.5|42179.5|42199.5|42179.5|42199.5|42179.5|42199.5|42179.5|0
1624384650000|2021-06-22 17:57:30|42201.8|42181.8|42199.5|42179.5|42201.8|42181.8|42199.5|42179.5|2
1624384660000|2021-06-22 17:57:40|42201.8|42181.8|42204.3|42184.3|42204.3|42184.3|42201.8|42181.8|0
1624384670000|2021-06-22 17:57:50|42199.5|42179.5|42194.9|42174.9|42201.8|42181.8|42194.9|42174.9|11
1624384680000|2021-06-22 17:58:00|42197.2|42177.2|42199.5|42179.5|42199.5|42179.5|42197.2|42177.2|0
1624384690000|2021-06-22 17:58:10|42197.2|42177.2|42202.4|42182.4|42204.7|42184.7|42197.2|42177.2|26
1624384700000|2021-06-22 17:58:20|42200.2|42180.2|42202.4|42182.4|42202.4|42182.4|42200.2|42180.2|4
1624384710000|2021-06-22 17:58:30|||||||||5
1624384720000|2021-06-22 17:58:40|||||||||3
1624384740000|2021-06-22 17:59:00|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|2
1624384760000|2021-06-22 17:59:20|42206.8|42186.8|42204.5|42184.5|42206.8|42186.8|42204.5|42184.5|15
1624384770000|2021-06-22 17:59:30|42207|42187|42207|42187|42207|42187|42207|42187|1
1624384780000|2021-06-22 17:59:40|||||||||2
1624384790000|2021-06-22 17:59:50|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|4
1624384800000|2021-06-22 18:00:00|42207|42187|42207.2|42187.2|42207.2|42187.2|42204.5|42184.5|5
1624384810000|2021-06-22 18:00:10|42209.5|42189.5|42209.5|42189.5|42211.8|42191.8|42209.5|42189.5|0
1624384820000|2021-06-22 18:00:20|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42209.5|42189.5|0
1624384830000|2021-06-22 18:00:30|42207.4|42187.4|42212.2|42192.2|42212.2|42192.2|42207.4|42187.4|9
1624384840000|2021-06-22 18:00:40|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|8
1624384860000|2021-06-22 18:01:00|42209.9|42189.9|42207|42187|42209.9|42189.9|42204.9|42184.9|20
1624384870000|2021-06-22 18:01:10|42209.3|42189.3|42212|42192|42212|42192|42207|42187|4
1624384890000|2021-06-22 18:01:30|||||||||2
1624384930000|2021-06-22 18:02:10|||||||||2
1624384940000|2021-06-22 18:02:20|42209.5|42189.5|42207|42187|42209.5|42189.5|42207|42187|7
1624384960000|2021-06-22 18:02:40|42209.3|42189.3|42207|42187|42209.3|42189.3|42207|42187|0
1624384980000|2021-06-22 18:03:00|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|0
1624384990000|2021-06-22 18:03:10|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|0
1624385000000|2021-06-22 18:03:20|42211.8|42191.8|42212|42192|42212|42192|42211.8|42191.8|19
1624385010000|2021-06-22 18:03:30|42212.2|42192.2|42212.4|42192.4|42212.4|42192.4|42212.2|42192.2|12
1624385020000|2021-06-22 18:03:40|||||||||6
1624385030000|2021-06-22 18:03:50|42214.7|42194.7|42214.9|42194.9|42214.9|42194.9|42214.7|42194.7|0
1624385050000|2021-06-22 18:04:10|||||||||4
1624385060000|2021-06-22 18:04:20|||||||||2
1624385070000|2021-06-22 18:04:30|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|42212.4|42192.4|5
1624385080000|2021-06-22 18:04:40|42214.7|42194.7|42212.4|42192.4|42214.7|42194.7|42212.4|42192.4|1
1624385100000|2021-06-22 18:05:00|42212.2|42192.2|42212.4|42192.4|42212.4|42192.4|42209.9|42189.9|0
1624385110000|2021-06-22 18:05:10|||||||||1
1624385120000|2021-06-22 18:05:20|||||||||2
1624385130000|2021-06-22 18:05:30|42212.2|42192.2|42209.9|42189.9|42212.4|42192.4|42209.9|42189.9|6
1624385150000|2021-06-22 18:05:50|42209.7|42189.7|42207.4|42187.4|42209.7|42189.7|42207.4|42187.4|0
1624385160000|2021-06-22 18:06:00|42209.9|42189.9|42209.9|42189.9|42209.9|42189.9|42207.4|42187.4|0
1624385170000|2021-06-22 18:06:10|42212.2|42192.2|42209.9|42189.9|42212.2|42192.2|42209.9|42189.9|0
1624385180000|2021-06-22 18:06:20|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|1
1624385190000|2021-06-22 18:06:30|42209.9|42189.9|42212.4|42192.4|42212.4|42192.4|42209.9|42189.9|1
1624385200000|2021-06-22 18:06:40|||||||||1
1624385210000|2021-06-22 18:06:50|||||||||5
1624385220000|2021-06-22 18:07:00|||||||||2
1624385230000|2021-06-22 18:07:10|42212.2|42192.2|42209.9|42189.9|42212.2|42192.2|42209.9|42189.9|15
1624385250000|2021-06-22 18:07:30|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|1
1624385270000|2021-06-22 18:07:50|42209.5|42189.5|42209.5|42189.5|42209.7|42189.7|42209.5|42189.5|0
1624385280000|2021-06-22 18:08:00|42209.7|42189.7|42209.7|42189.7|42212|42192|42209.5|42189.5|1
1624385290000|2021-06-22 18:08:10|42212|42192|42209.7|42189.7|42212|42192|42209.7|42189.7|0
1624385300000|2021-06-22 18:08:20|42212|42192|42212|42192|42212|42192|42212|42192|0
1624385310000|2021-06-22 18:08:30|42209.7|42189.7|42212|42192|42212|42192|42209.7|42189.7|0
1624385320000|2021-06-22 18:08:40|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|0
1624385340000|2021-06-22 18:09:00|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|4
1624385370000|2021-06-22 18:09:30|42209.7|42189.7|42212|42192|42212|42192|42209.7|42189.7|0
1624385380000|2021-06-22 18:09:40|42209.7|42189.7|42212|42192|42212|42192|42209.7|42189.7|7
1624385390000|2021-06-22 18:09:50|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|0
1624385400000|2021-06-22 18:10:00|42209.5|42189.5|42211.8|42191.8|42211.8|42191.8|42209.5|42189.5|5
1624385410000|2021-06-22 18:10:10|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|18
1624385420000|2021-06-22 18:10:20|||||||||1
1624385430000|2021-06-22 18:10:30|42209.3|42189.3|42209.1|42189.1|42209.3|42189.3|42209.1|42189.1|6
1624385440000|2021-06-22 18:10:40|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|0
1624385450000|2021-06-22 18:10:50|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|4
1624385460000|2021-06-22 18:11:00|||||||||1
1624385470000|2021-06-22 18:11:10|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|0
1624385490000|2021-06-22 18:11:30|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|2
1624385510000|2021-06-22 18:11:50|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|1
1624385530000|2021-06-22 18:12:10|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|2
1624385540000|2021-06-22 18:12:20|42204.5|42184.5|42202.2|42182.2|42204.5|42184.5|42202.2|42182.2|0
1624385550000|2021-06-22 18:12:30|42206.8|42186.8|42209.7|42189.7|42209.7|42189.7|42206.8|42186.8|1
1624385570000|2021-06-22 18:12:50|42209.5|42189.5|42209.3|42189.3|42209.7|42189.7|42209.3|42189.3|1
1624385580000|2021-06-22 18:13:00|42209.1|42189.1|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|2
1624385600000|2021-06-22 18:13:20|42207|42187|42209.3|42189.3|42209.3|42189.3|42207|42187|2
1624385630000|2021-06-22 18:13:50|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|0
1624385640000|2021-06-22 18:14:00|42211.8|42191.8|42211.6|42191.6|42211.8|42191.8|42211.6|42191.6|0
1624385650000|2021-06-22 18:14:10|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|2
1624385660000|2021-06-22 18:14:20|42211.6|42191.6|42211.8|42191.8|42211.8|42191.8|42211.6|42191.6|2
1624385670000|2021-06-22 18:14:30|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|0
1624385680000|2021-06-22 18:14:40|42209.3|42189.3|42214.3|42194.3|42214.3|42194.3|42209.3|42189.3|1
1624385690000|2021-06-22 18:14:50|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42214.3|42194.3|1
1624385700000|2021-06-22 18:15:00|42212|42192|42212|42192|42212|42192|42212|42192|1
1624385710000|2021-06-22 18:15:10|42211.8|42191.8|42212|42192|42214.3|42194.3|42211.8|42191.8|6
1624385720000|2021-06-22 18:15:20|42211.8|42191.8|42212|42192|42212|42192|42211.8|42191.8|0
1624385730000|2021-06-22 18:15:30|42209.5|42189.5|42207.2|42187.2|42209.5|42189.5|42207.2|42187.2|4
1624385740000|2021-06-22 18:15:40|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42207.2|42187.2|0
1624385750000|2021-06-22 18:15:50|42207.2|42187.2|42204.5|42184.5|42207.2|42187.2|42204.5|42184.5|0
1624385770000|2021-06-22 18:16:10|||||||||2
1624385780000|2021-06-22 18:16:20|42204.3|42184.3|42204.5|42184.5|42204.5|42184.5|42204.3|42184.3|2
1624385790000|2021-06-22 18:16:30|42204.3|42184.3|42206.6|42186.6|42206.6|42186.6|42204.3|42184.3|1
1624385800000|2021-06-22 18:16:40|42204.3|42184.3|42206.6|42186.6|42206.6|42186.6|42204.3|42184.3|0
1624385820000|2021-06-22 18:17:00|42206.4|42186.4|42206.6|42186.6|42206.6|42186.6|42204.1|42184.1|1
1624385850000|2021-06-22 18:17:30|42204.3|42184.3|42206.8|42186.8|42206.8|42186.8|42204.3|42184.3|0
1624385860000|2021-06-22 18:17:40|42207|42187|42209.3|42189.3|42209.3|42189.3|42207|42187|3
1624385870000|2021-06-22 18:17:50|42207|42187|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|2
1624385880000|2021-06-22 18:18:00|42207|42187|42211.8|42191.8|42211.8|42191.8|42207|42187|3
1624385910000|2021-06-22 18:18:30|42212|42192|42212|42192|42212|42192|42212|42192|5
1624385920000|2021-06-22 18:18:40|42211.8|42191.8|42209.5|42189.5|42211.8|42191.8|42209.5|42189.5|5
1624385930000|2021-06-22 18:18:50|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|2
1624385940000|2021-06-22 18:19:00|42207|42187|42209.3|42189.3|42209.3|42189.3|42207|42187|0
1624385950000|2021-06-22 18:19:10|||||||||1
1624385960000|2021-06-22 18:19:20|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|42209.3|42189.3|2
1624385970000|2021-06-22 18:19:30|42211.8|42191.8|42214.1|42194.1|42214.1|42194.1|42211.8|42191.8|2
1624385990000|2021-06-22 18:19:50|42211.8|42191.8|42209.3|42189.3|42211.8|42191.8|42209.3|42189.3|0
1624386000000|2021-06-22 18:20:00|||||||||1
1624386010000|2021-06-22 18:20:10|42207|42187|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|0
1624386020000|2021-06-22 18:20:20|||||||||3
1624386030000|2021-06-22 18:20:30|42209.1|42189.1|42209.3|42189.3|42209.3|42189.3|42209.1|42189.1|0
1624386040000|2021-06-22 18:20:40|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|0
1624386060000|2021-06-22 18:21:00|42209.7|42189.7|42212|42192|42212|42192|42209.7|42189.7|1
1624386070000|2021-06-22 18:21:10|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|42212.2|42192.2|0
1624386090000|2021-06-22 18:21:30|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|0
1624386110000|2021-06-22 18:21:50|42212|42192|42212.2|42192.2|42212.2|42192.2|42212|42192|0
1624386120000|2021-06-22 18:22:00|||||||||1
1624386130000|2021-06-22 18:22:10|||||||||2
1624386150000|2021-06-22 18:22:30|||||||||3
1624386180000|2021-06-22 18:23:00|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|10
1624386190000|2021-06-22 18:23:10|42214.3|42194.3|42221.8|42201.8|42221.8|42201.8|42214.3|42194.3|22
1624386200000|2021-06-22 18:23:20|42222|42202|42221.8|42201.8|42222|42202|42221.8|42201.8|1
1624386210000|2021-06-22 18:23:30|42219.5|42199.5|42219.5|42199.5|42221.8|42201.8|42219.5|42199.5|0
1624386220000|2021-06-22 18:23:40|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|2
1624386230000|2021-06-22 18:23:50|42217.4|42197.4|42219.7|42199.7|42222|42202|42217.4|42197.4|0
1624386240000|2021-06-22 18:24:00|42217.2|42197.2|42214.9|42194.9|42217.2|42197.2|42214.9|42194.9|11
1624386250000|2021-06-22 18:24:10|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|42214.9|42194.9|1
1624386300000|2021-06-22 18:25:00|42214.9|42194.9|42214.7|42194.7|42214.9|42194.9|42214.7|42194.7|2
1624386320000|2021-06-22 18:25:20|42217|42197|42217|42197|42217|42197|42217|42197|1
1624386340000|2021-06-22 18:25:40|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|1
1624386350000|2021-06-22 18:25:50|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42219.5|42199.5|0
1624386360000|2021-06-22 18:26:00|42219.5|42199.5|42212.2|42192.2|42219.5|42199.5|42212.2|42192.2|4
1624386370000|2021-06-22 18:26:10|42214.5|42194.5|42212.2|42192.2|42214.5|42194.5|42212.2|42192.2|0
1624386380000|2021-06-22 18:26:20|42216.8|42196.8|42214.5|42194.5|42216.8|42196.8|42214.5|42194.5|0
1624386390000|2021-06-22 18:26:30|42212.2|42192.2|42212.2|42192.2|42214.5|42194.5|42212.2|42192.2|0
1624386400000|2021-06-22 18:26:40|42209.9|42189.9|42212.2|42192.2|42212.2|42192.2|42209.9|42189.9|0
1624386410000|2021-06-22 18:26:50|42209.9|42189.9|42214.5|42194.5|42214.5|42194.5|42209.9|42189.9|2
1624386420000|2021-06-22 18:27:00|42216.8|42196.8|42212|42192|42216.8|42196.8|42212|42192|9
1624386430000|2021-06-22 18:27:10|42207.4|42187.4|42212|42192|42212|42192|42207.4|42187.4|0
1624386450000|2021-06-22 18:27:30|42209.7|42189.7|42207.2|42187.2|42209.7|42189.7|42207.2|42187.2|2
1624386460000|2021-06-22 18:27:40|42204.9|42184.9|42204.9|42184.9|42207.2|42187.2|42204.9|42184.9|0
1624386470000|2021-06-22 18:27:50|42207.2|42187.2|42204.7|42184.7|42207.2|42187.2|42204.7|42184.7|1
1624386480000|2021-06-22 18:28:00|42207|42187|42209.5|42189.5|42209.5|42189.5|42207|42187|1
1624386490000|2021-06-22 18:28:10|42209.7|42189.7|42209.9|42189.9|42209.9|42189.9|42209.7|42189.7|1
1624386500000|2021-06-22 18:28:20|42212.2|42192.2|42214.7|42194.7|42214.7|42194.7|42209.9|42189.9|3
1624386510000|2021-06-22 18:28:30|42217.2|42197.2|42214.9|42194.9|42217.2|42197.2|42214.7|42194.7|0
1624386520000|2021-06-22 18:28:40|42214.7|42194.7|42214.7|42194.7|42214.7|42194.7|42214.7|42194.7|0
1624386530000|2021-06-22 18:28:50|42217.2|42197.2|42214.7|42194.7|42217.2|42197.2|42214.7|42194.7|0
1624386540000|2021-06-22 18:29:00|42214.9|42194.9|42219.5|42199.5|42219.5|42199.5|42214.9|42194.9|3
1624386550000|2021-06-22 18:29:10|42222|42202|42222|42202|42226.6|42206.6|42222|42202|0
1624386560000|2021-06-22 18:29:20|42221.8|42201.8|42224.3|42204.3|42224.3|42204.3|42221.8|42201.8|1
1624386570000|2021-06-22 18:29:30|42224.5|42204.5|42229.3|42209.3|42229.3|42209.3|42224.5|42204.5|4
1624386580000|2021-06-22 18:29:40|||||||||1
1624386590000|2021-06-22 18:29:50|42229.5|42209.5|42231.8|42211.8|42231.8|42211.8|42229.5|42209.5|12
1624386600000|2021-06-22 18:30:00|42232|42212|42229.5|42209.5|42232|42212|42229.5|42209.5|3
1624386610000|2021-06-22 18:30:10|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|0
1624386620000|2021-06-22 18:30:20|42229.5|42209.5|42231.8|42211.8|42231.8|42211.8|42229.5|42209.5|1
1624386630000|2021-06-22 18:30:30|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|0
1624386640000|2021-06-22 18:30:40|42227.2|42207.2|42229.5|42209.5|42229.5|42209.5|42227.2|42207.2|3
1624386650000|2021-06-22 18:30:50|42231.8|42211.8|42227.2|42207.2|42231.8|42211.8|42227.2|42207.2|0
1624386660000|2021-06-22 18:31:00|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|0
1624386670000|2021-06-22 18:31:10|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|2
1624386710000|2021-06-22 18:31:50|42236.6|42216.6|42236.6|42216.6|42236.6|42216.6|42236.6|42216.6|3
1624386720000|2021-06-22 18:32:00|42238.9|42218.9|42239.1|42219.1|42239.1|42219.1|42236.6|42216.6|2
1624386730000|2021-06-22 18:32:10|42241.4|42221.4|42241.6|42221.6|42241.6|42221.6|42239.1|42219.1|1
1624386750000|2021-06-22 18:32:30|42244.5|42224.5|42246.8|42226.8|42246.8|42226.8|42244.5|42224.5|14
1624386760000|2021-06-22 18:32:40|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|3
1624386770000|2021-06-22 18:32:50|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|1
1624386780000|2021-06-22 18:33:00|42249.5|42229.5|42251.8|42231.8|42251.8|42231.8|42247.2|42227.2|9
1624386810000|2021-06-22 18:33:30|||||||||2
1624386820000|2021-06-22 18:33:40|42249.5|42229.5|42251.8|42231.8|42251.8|42231.8|42249.5|42229.5|0
1624386830000|2021-06-22 18:33:50|42249.5|42229.5|42249.5|42229.5|42251.8|42231.8|42249.5|42229.5|0
1624386840000|2021-06-22 18:34:00|42251.8|42231.8|42256.8|42236.8|42256.8|42236.8|42251.8|42231.8|9
1624386850000|2021-06-22 18:34:10|42259.1|42239.1|42263.9|42243.9|42263.9|42243.9|42259.1|42239.1|3
1624386860000|2021-06-22 18:34:20|42266.2|42246.2|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|0
1624386870000|2021-06-22 18:34:30|42266.4|42246.4|42268.7|42248.7|42268.7|42248.7|42266.4|42246.4|0
1624386880000|2021-06-22 18:34:40|42269.1|42249.1|42269.1|42249.1|42269.1|42249.1|42269.1|42249.1|1
1624386890000|2021-06-22 18:34:50|42271.4|42251.4|42271.6|42251.6|42271.6|42251.6|42269.1|42249.1|13
1624386900000|2021-06-22 18:35:00|42271.4|42251.4|42264.3|42244.3|42271.4|42251.4|42264.3|42244.3|3
1624386930000|2021-06-22 18:35:30|42266.6|42246.6|42264.3|42244.3|42266.6|42246.6|42264.3|42244.3|3
1624386940000|2021-06-22 18:35:40|42266.6|42246.6|42264.3|42244.3|42266.6|42246.6|42261.8|42241.8|1
1624386950000|2021-06-22 18:35:50|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|0
1624386960000|2021-06-22 18:36:00|42264.5|42244.5|42266.6|42246.6|42266.6|42246.6|42262|42242|2
1624386970000|2021-06-22 18:36:10|42266.8|42246.8|42266.6|42246.6|42266.8|42246.8|42264.3|42244.3|0
1624386980000|2021-06-22 18:36:20|42266.8|42246.8|42269.1|42249.1|42269.1|42249.1|42266.6|42246.6|2
1624386990000|2021-06-22 18:36:30|42266.8|42246.8|42266.8|42246.8|42269.1|42249.1|42266.8|42246.8|0
1624387000000|2021-06-22 18:36:40|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|7
1624387010000|2021-06-22 18:36:50|42274.3|42254.3|42276.8|42256.8|42276.8|42256.8|42274.3|42254.3|0
1624387020000|2021-06-22 18:37:00|42276.6|42256.6|42274.3|42254.3|42276.6|42256.6|42274.3|42254.3|1
1624387030000|2021-06-22 18:37:10|42276.6|42256.6|42274.3|42254.3|42276.6|42256.6|42274.3|42254.3|0
1624387050000|2021-06-22 18:37:30|42276.6|42256.6|42276.6|42256.6|42276.8|42256.8|42276.6|42256.6|1
1624387060000|2021-06-22 18:37:40|42274.3|42254.3|42272|42252|42274.3|42254.3|42272|42252|0
1624387070000|2021-06-22 18:37:50|42274.3|42254.3|42269.7|42249.7|42274.3|42254.3|42269.7|42249.7|4
1624387080000|2021-06-22 18:38:00|42269.5|42249.5|42264.7|42244.7|42269.5|42249.5|42264.7|42244.7|8
1624387090000|2021-06-22 18:38:10|42267|42247|42264.7|42244.7|42267|42247|42264.7|42244.7|0
1624387110000|2021-06-22 18:38:30|42267|42247|42267|42247|42267|42247|42264.7|42244.7|0
1624387130000|2021-06-22 18:38:50|42264.3|42244.3|42266.6|42246.6|42266.8|42246.8|42264.3|42244.3|3
1624387140000|2021-06-22 18:39:00|42266.8|42246.8|42269.1|42249.1|42269.1|42249.1|42266.6|42246.6|0
1624387150000|2021-06-22 18:39:10|||||||||3
1624387160000|2021-06-22 18:39:20|42274.1|42254.1|42281.6|42261.6|42281.6|42261.6|42274.1|42254.1|2
1624387180000|2021-06-22 18:39:40|42284.1|42264.1|42284.1|42264.1|42284.1|42264.1|42284.1|42264.1|5
1624387190000|2021-06-22 18:39:50|42289.1|42269.1|42291.6|42271.6|42291.6|42271.6|42289.1|42269.1|7
1624387200000|2021-06-22 18:40:00|42289.1|42269.1|42293.9|42273.9|42293.9|42273.9|42289.1|42269.1|3
1624387230000|2021-06-22 18:40:30|42293.7|42273.7|42289.1|42269.1|42293.9|42273.9|42289.1|42269.1|7
1624387250000|2021-06-22 18:40:50|42291.6|42271.6|42294.1|42274.1|42294.1|42274.1|42291.6|42271.6|3
1624387260000|2021-06-22 18:41:00|42291.8|42271.8|42289.3|42269.3|42291.8|42271.8|42289.3|42269.3|2
1624387280000|2021-06-22 18:41:20|42289.1|42269.1|42289.1|42269.1|42289.1|42269.1|42286.8|42266.8|1
1624387290000|2021-06-22 18:41:30|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42284.5|42264.5|3
1624387300000|2021-06-22 18:41:40|42284.5|42264.5|42284.3|42264.3|42286.8|42266.8|42284.3|42264.3|2
1624387310000|2021-06-22 18:41:50|42282|42262|42279.7|42259.7|42282|42262|42279.7|42259.7|12
1624387320000|2021-06-22 18:42:00|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|0
1624387330000|2021-06-22 18:42:10|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|4
1624387340000|2021-06-22 18:42:20|42279.5|42259.5|42277|42257|42279.5|42259.5|42276.8|42256.8|6
1624387350000|2021-06-22 18:42:30|42276.8|42256.8|42269.3|42249.3|42276.8|42256.8|42269.3|42249.3|7
1624387360000|2021-06-22 18:42:40|42266.8|42246.8|42269.5|42249.5|42269.5|42249.5|42266.8|42246.8|4
1624387380000|2021-06-22 18:43:00|||||||||2
1624387400000|2021-06-22 18:43:20|||||||||1
1624387410000|2021-06-22 18:43:30|42269.3|42249.3|42269.5|42249.5|42269.5|42249.5|42267|42247|0
1624387430000|2021-06-22 18:43:50|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|1
1624387440000|2021-06-22 18:44:00|42267|42247|42271.8|42251.8|42271.8|42251.8|42267|42247|0
1624387450000|2021-06-22 18:44:10|42269.5|42249.5|42271.8|42251.8|42271.8|42251.8|42269.3|42249.3|2
1624387460000|2021-06-22 18:44:20|42274.1|42254.1|42271.8|42251.8|42274.1|42254.1|42271.8|42251.8|0
1624387470000|2021-06-22 18:44:30|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|42271.8|42251.8|0
1624387480000|2021-06-22 18:44:40|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|0
1624387490000|2021-06-22 18:44:50|42274.1|42254.1|42271.8|42251.8|42274.1|42254.1|42271.8|42251.8|1
1624387500000|2021-06-22 18:45:00|||||||||3
1624387510000|2021-06-22 18:45:10|42274.1|42254.1|42271.8|42251.8|42274.1|42254.1|42271.8|42251.8|0
1624387520000|2021-06-22 18:45:20|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|42274.1|42254.1|0
1624387530000|2021-06-22 18:45:30|42271.8|42251.8|42276.8|42256.8|42276.8|42256.8|42271.8|42251.8|3
1624387540000|2021-06-22 18:45:40|42274.5|42254.5|42274.3|42254.3|42274.5|42254.5|42274.3|42254.3|2
1624387560000|2021-06-22 18:46:00|42272|42252|42272|42252|42272|42252|42272|42252|1
1624387570000|2021-06-22 18:46:10|42269.7|42249.7|42272|42252|42272|42252|42269.7|42249.7|0
1624387580000|2021-06-22 18:46:20|42269.7|42249.7|42269.5|42249.5|42269.7|42249.7|42269.5|42249.5|1
1624387590000|2021-06-22 18:46:30|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|42269.5|42249.5|1
1624387600000|2021-06-22 18:46:40|42271.6|42251.6|42269.3|42249.3|42274.1|42254.1|42269.3|42249.3|2
1624387660000|2021-06-22 18:47:40|42267|42247|42269.3|42249.3|42269.3|42249.3|42267|42247|0
1624387670000|2021-06-22 18:47:50|42267|42247|42269.3|42249.3|42269.3|42249.3|42267|42247|1
1624387680000|2021-06-22 18:48:00|42267|42247|42264.5|42244.5|42267|42247|42264.5|42244.5|2
1624387730000|2021-06-22 18:48:50|42262.2|42242.2|42259.5|42239.5|42262.2|42242.2|42259.5|42239.5|4
1624387740000|2021-06-22 18:49:00|42261.8|42241.8|42261.8|42241.8|42261.8|42241.8|42259.5|42239.5|2
1624387750000|2021-06-22 18:49:10|42261.6|42241.6|42259.3|42239.3|42261.6|42241.6|42259.3|42239.3|3
1624387770000|2021-06-22 18:49:30|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42259.3|42239.3|1
1624387780000|2021-06-22 18:49:40|42261.8|42241.8|42261.8|42241.8|42261.8|42241.8|42261.8|42241.8|0
1624387790000|2021-06-22 18:49:50|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|1
1624387800000|2021-06-22 18:50:00|42257|42237|42259.3|42239.3|42259.3|42239.3|42257|42237|1
1624387810000|2021-06-22 18:50:10|42257|42237|42256.8|42236.8|42261.8|42241.8|42256.8|42236.8|2
1624387840000|2021-06-22 18:50:40|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|1
1624387850000|2021-06-22 18:50:50|||||||||3
1624387860000|2021-06-22 18:51:00|42252|42232|42249.5|42229.5|42252|42232|42249.5|42229.5|1
1624387870000|2021-06-22 18:51:10|42251.8|42231.8|42254.3|42234.3|42254.3|42234.3|42251.8|42231.8|4
1624387910000|2021-06-22 18:51:50|42256.6|42236.6|42256.6|42236.6|42256.6|42236.6|42254.3|42234.3|1
1624387920000|2021-06-22 18:52:00|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|0
1624387930000|2021-06-22 18:52:10|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|0
1624387970000|2021-06-22 18:52:50|42256.6|42236.6|42244.1|42224.1|42256.6|42236.6|42241.8|42221.8|6
1624387980000|2021-06-22 18:53:00|42241.6|42221.6|42244.1|42224.1|42244.1|42224.1|42241.6|42221.6|2
1624387990000|2021-06-22 18:53:10|42246.6|42226.6|42241|42221|42246.6|42226.6|42238.5|42218.5|56
1624388000000|2021-06-22 18:53:20|42241.4|42221.4|42255.3|42235.3|42255.3|42235.3|42241.4|42221.4|11
1624388010000|2021-06-22 18:53:30|42256|42236|42258.5|42238.5|42258.5|42238.5|42256|42236|5
1624388020000|2021-06-22 18:53:40|42260.8|42240.8|42258.5|42238.5|42260.8|42240.8|42258.5|42238.5|0
1624388030000|2021-06-22 18:53:50|42258.3|42238.3|42258.3|42238.3|42258.3|42238.3|42258.3|42238.3|0
1624388040000|2021-06-22 18:54:00|42263.3|42243.3|42260.8|42240.8|42263.3|42243.3|42260.8|42240.8|2
1624388050000|2021-06-22 18:54:10|42265.3|42245.3|42265.5|42245.5|42265.5|42245.5|42263.3|42243.3|3
1624388060000|2021-06-22 18:54:20|42263.3|42243.3|42265.5|42245.5|42265.5|42245.5|42263.3|42243.3|0
1624388070000|2021-06-22 18:54:30|42263|42243|42265.3|42245.3|42265.3|42245.3|42263|42243|2
1624388080000|2021-06-22 18:54:40|42263|42243|42275.1|42255.1|42275.1|42255.1|42263|42243|9
1624388090000|2021-06-22 18:54:50|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|1
1624388100000|2021-06-22 18:55:00|42275.1|42255.1|42277.4|42257.4|42277.4|42257.4|42275.1|42255.1|2
1624388110000|2021-06-22 18:55:10|42275.1|42255.1|42277.4|42257.4|42277.4|42257.4|42275.1|42255.1|0
1624388120000|2021-06-22 18:55:20|42279.7|42259.7|42275.5|42255.5|42280.1|42260.1|42275.5|42255.5|5
1624388130000|2021-06-22 18:55:30|42280.3|42260.3|42280.3|42260.3|42280.5|42260.5|42280.3|42260.3|1
1624388140000|2021-06-22 18:55:40|42280.5|42260.5|42278|42258|42280.5|42260.5|42278|42258|1
1624388170000|2021-06-22 18:56:10|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42280.3|42260.3|0
1624388180000|2021-06-22 18:56:20|42280.3|42260.3|42275.5|42255.5|42280.3|42260.3|42275.5|42255.5|1
1624388200000|2021-06-22 18:56:40|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|10
1624388210000|2021-06-22 18:56:50|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|5
1624388220000|2021-06-22 18:57:00|42277.8|42257.8|42275.5|42255.5|42277.8|42257.8|42275.5|42255.5|2
1624388250000|2021-06-22 18:57:30|42273.2|42253.2|42273.2|42253.2|42275.5|42255.5|42273.2|42253.2|0
1624388260000|2021-06-22 18:57:40|||||||||3
1624388270000|2021-06-22 18:57:50|42272.8|42252.8|42270.5|42250.5|42272.8|42252.8|42270.5|42250.5|5
1624388280000|2021-06-22 18:58:00|42270.3|42250.3|42265.7|42245.7|42270.3|42250.3|42265.7|42245.7|0
1624388290000|2021-06-22 18:58:10|42265.5|42245.5|42258.5|42238.5|42265.5|42245.5|42258.5|42238.5|4
1624388310000|2021-06-22 18:58:30|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42256|42236|1
1624388350000|2021-06-22 18:59:10|42258.5|42238.5|42258.5|42238.5|42258.7|42238.7|42258.5|42238.5|4
1624388360000|2021-06-22 18:59:20|42258.7|42238.7|42258.5|42238.5|42258.7|42238.7|42258.5|42238.5|0
1624388370000|2021-06-22 18:59:30|42258.2|42238.2|42258.5|42238.5|42258.5|42238.5|42258.2|42238.2|0
1624388380000|2021-06-22 18:59:40|42258.2|42238.2|42258.5|42238.5|42258.5|42238.5|42258.2|42238.2|0
1624388390000|2021-06-22 18:59:50|42258.2|42238.2|42253.5|42233.5|42258.2|42238.2|42253.5|42233.5|3
1624388400000|2021-06-22 19:00:00|42253.2|42233.2|42255.5|42235.5|42257.8|42237.8|42253.2|42233.2|5
1624388410000|2021-06-22 19:00:10|42260.1|42240.1|42255.5|42235.5|42260.1|42240.1|42255.5|42235.5|1
1624388420000|2021-06-22 19:00:20|42260.1|42240.1|42258|42238|42260.3|42240.3|42255.5|42235.5|0
1624388430000|2021-06-22 19:00:30|42257.8|42237.8|42263|42243|42263|42243|42257.8|42237.8|0
1624388440000|2021-06-22 19:00:40|42263.2|42243.2|42260.7|42240.7|42263.2|42243.2|42260.7|42240.7|3
1624388460000|2021-06-22 19:01:00|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|42258.2|42238.2|1
1624388470000|2021-06-22 19:01:10|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|0
1624388480000|2021-06-22 19:01:20|42260.5|42240.5|42258.2|42238.2|42260.5|42240.5|42258.2|42238.2|0
1624388490000|2021-06-22 19:01:30|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|2
1624388510000|2021-06-22 19:01:50|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|3
1624388520000|2021-06-22 19:02:00|42260.5|42240.5|42260.7|42240.7|42260.7|42240.7|42260.5|42240.5|2
1624485600000|2021-06-23 22:00:00|43139.3|43119.3|43116.2|43096.2|43140.2|43120.2|43116.2|43096.2|16
1624485610000|2021-06-23 22:00:10|43113.9|43093.9|43116.4|43096.4|43116.4|43096.4|43113.9|43093.9|1
1624485620000|2021-06-23 22:00:20|43116.2|43096.2|43116|43096|43116.2|43096.2|43116|43096|6
1624485630000|2021-06-23 22:00:30|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|0
1624485640000|2021-06-23 22:00:40|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|0
1624485660000|2021-06-23 22:01:00|43111.7|43091.7|43111.7|43091.7|43114|43094|43111.5|43091.5|6
1624485670000|2021-06-23 22:01:10|43114|43094|43111.5|43091.5|43114|43094|43111.5|43091.5|3
1624485680000|2021-06-23 22:01:20|||||||||2
1624485700000|2021-06-23 22:01:40|||||||||4
1624485720000|2021-06-23 22:02:00|43113.9|43093.9|43114.3|43094.3|43114.3|43094.3|43113.9|43093.9|2
1624485730000|2021-06-23 22:02:10|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1624485740000|2021-06-23 22:02:20|43116.5|43096.5|43116.7|43096.7|43116.7|43096.7|43116.5|43096.5|2
1624485750000|2021-06-23 22:02:30|43119|43099|43116.5|43096.5|43119|43099|43116.5|43096.5|2
1624485780000|2021-06-23 22:03:00|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|1
1624485800000|2021-06-23 22:03:20|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|0
1624485810000|2021-06-23 22:03:30|43118.9|43098.9|43121.4|43101.4|43121.4|43101.4|43118.9|43098.9|5
1624485820000|2021-06-23 22:03:40|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|3
1624485830000|2021-06-23 22:03:50|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|1
1624485840000|2021-06-23 22:04:00|43116.4|43096.4|43116.5|43096.5|43116.5|43096.5|43116.4|43096.4|2
1624485850000|2021-06-23 22:04:10|43116.2|43096.2|43116.5|43096.5|43116.5|43096.5|43116.2|43096.2|2
1624485860000|2021-06-23 22:04:20|43114|43094|43116.5|43096.5|43116.5|43096.5|43114|43094|5
1624485870000|2021-06-23 22:04:30|43118.9|43098.9|43116.5|43096.5|43118.9|43098.9|43116.5|43096.5|1
1624485900000|2021-06-23 22:05:00|43116.4|43096.4|43113.9|43093.9|43116.4|43096.4|43113.9|43093.9|1
1624485920000|2021-06-23 22:05:20|||||||||1
1624485930000|2021-06-23 22:05:30|||||||||2
1624485940000|2021-06-23 22:05:40|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|0
1624485950000|2021-06-23 22:05:50|||||||||1
1624485960000|2021-06-23 22:06:00|43116.4|43096.4|43124|43104|43124|43104|43116.4|43096.4|12
1624486000000|2021-06-23 22:06:40|43124.2|43104.2|43131.3|43111.3|43131.3|43111.3|43124.2|43104.2|3
1624486010000|2021-06-23 22:06:50|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|1
1624486060000|2021-06-23 22:07:40|43133.8|43113.8|43134|43114|43134|43114|43133.8|43113.8|0
1624486080000|2021-06-23 22:08:00|||||||||4
1624486110000|2021-06-23 22:08:30|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|3
1624486200000|2021-06-23 22:10:00|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|3
1624486210000|2021-06-23 22:10:10|43139|43119|43139|43119|43139|43119|43139|43119|0
1624486230000|2021-06-23 22:10:30|43141.8|43121.8|43146.3|43126.3|43146.3|43126.3|43141.7|43121.7|3
1624486240000|2021-06-23 22:10:40|43148.7|43128.7|43146.2|43126.2|43148.7|43128.7|43146.2|43126.2|4
1624486250000|2021-06-23 22:10:50|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|2
1624486260000|2021-06-23 22:11:00|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|1
1624486270000|2021-06-23 22:11:10|43134|43114|43134|43114|43134|43114|43134|43114|0
1624486280000|2021-06-23 22:11:20|43129|43109|43128.8|43108.8|43129|43109|43128.8|43108.8|0
1624486300000|2021-06-23 22:11:40|||||||||1
1624486320000|2021-06-23 22:12:00|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1624486350000|2021-06-23 22:12:30|43126.3|43106.3|43126.3|43106.3|43126.3|43106.3|43126.3|43106.3|0
1624486360000|2021-06-23 22:12:40|43124|43104|43124|43104|43124|43104|43124|43104|0
1624486400000|2021-06-23 22:13:20|43126.3|43106.3|43121.5|43101.5|43126.3|43106.3|43121.5|43101.5|3
1624486430000|2021-06-23 22:13:50|||||||||1
1624486440000|2021-06-23 22:14:00|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|4
1624486450000|2021-06-23 22:14:10|43126|43106|43126.2|43106.2|43126.2|43106.2|43126|43106|0
1624486460000|2021-06-23 22:14:20|43128.5|43108.5|43133.4|43113.4|43133.4|43113.4|43128.5|43108.5|1
1624486500000|2021-06-23 22:15:00|||||||||4
1624486520000|2021-06-23 22:15:20|||||||||1
1624486530000|2021-06-23 22:15:30|||||||||1
1624486550000|2021-06-23 22:15:50|||||||||1
1624486560000|2021-06-23 22:16:00|||||||||1
1624486580000|2021-06-23 22:16:20|||||||||1
1624486610000|2021-06-23 22:16:50|||||||||1
1624486640000|2021-06-23 22:17:20|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|1
1624486660000|2021-06-23 22:17:40|43133|43113|43133|43113|43133|43113|43133|43113|1
1624486670000|2021-06-23 22:17:50|||||||||1
1624486680000|2021-06-23 22:18:00|||||||||3
1624486710000|2021-06-23 22:18:30|43133.2|43113.2|43133|43113|43133.2|43113.2|43133|43113|4
1624486720000|2021-06-23 22:18:40|||||||||1
1624486740000|2021-06-23 22:19:00|||||||||2
1624486770000|2021-06-23 22:19:30|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|0
1624486780000|2021-06-23 22:19:40|43128|43108|43128|43108|43128|43108|43128|43108|6
1624486790000|2021-06-23 22:19:50|43125.5|43105.5|43123.2|43103.2|43125.5|43105.5|43123.2|43103.2|5
1624486800000|2021-06-23 22:20:00|43120.9|43100.9|43120.5|43100.5|43120.9|43100.9|43120.5|43100.5|0
1624486820000|2021-06-23 22:20:20|||||||||2
1624486870000|2021-06-23 22:21:10|||||||||1
1624486880000|2021-06-23 22:21:20|||||||||1
1624486890000|2021-06-23 22:21:30|43120.7|43100.7|43120.7|43100.7|43123|43103|43120.7|43100.7|9
1624486900000|2021-06-23 22:21:40|43123|43103|43123|43103|43123|43103|43123|43103|0
1624486930000|2021-06-23 22:22:10|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|0
1624486940000|2021-06-23 22:22:20|||||||||1
1624486950000|2021-06-23 22:22:30|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|2
1624486960000|2021-06-23 22:22:40|||||||||1
1624486970000|2021-06-23 22:22:50|43123.5|43103.5|43125.9|43105.9|43125.9|43105.9|43123.5|43103.5|0
1624486980000|2021-06-23 22:23:00|43125.7|43105.7|43123.4|43103.4|43125.7|43105.7|43123.4|43103.4|0
1624487010000|2021-06-23 22:23:30|43125.7|43105.7|43125.9|43105.9|43125.9|43105.9|43125.7|43105.7|1
1624487030000|2021-06-23 22:23:50|43125.7|43105.7|43123.4|43103.4|43125.7|43105.7|43123.4|43103.4|0
1624487080000|2021-06-23 22:24:40|||||||||1
1624487120000|2021-06-23 22:25:20|43123.2|43103.2|43120.9|43100.9|43123.2|43103.2|43120.9|43100.9|7
1624487130000|2021-06-23 22:25:30|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|0
1624487140000|2021-06-23 22:25:40|43123|43103|43123.2|43103.2|43123.2|43103.2|43118.4|43098.4|1
1624487160000|2021-06-23 22:26:00|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|0
1624487170000|2021-06-23 22:26:10|43118.7|43098.7|43118.4|43098.4|43118.7|43098.7|43118.4|43098.4|3
1624487180000|2021-06-23 22:26:20|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|6
1624487190000|2021-06-23 22:26:30|43121|43101|43123.2|43103.2|43125.5|43105.5|43121|43101|1
1624487240000|2021-06-23 22:27:20|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.5|43105.5|2
1624487260000|2021-06-23 22:27:40|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|0
1624487280000|2021-06-23 22:28:00|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|0
1624487290000|2021-06-23 22:28:10|||||||||1
1624487300000|2021-06-23 22:28:20|43123.4|43103.4|43123.7|43103.7|43123.7|43103.7|43123.4|43103.4|1
1624487320000|2021-06-23 22:28:40|43123.5|43103.5|43123.7|43103.7|43123.7|43103.7|43123.5|43103.5|0
1624487330000|2021-06-23 22:28:50|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|4
1624487350000|2021-06-23 22:29:10|||||||||1
1624487390000|2021-06-23 22:29:50|43126.3|43106.3|43126.3|43106.3|43128.7|43108.7|43126.2|43106.2|2
1624487400000|2021-06-23 22:30:00|43126.5|43106.5|43129|43109|43133.7|43113.7|43126.5|43106.5|6
1624487410000|2021-06-23 22:30:10|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|1
1624487420000|2021-06-23 22:30:20|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|22
1624487430000|2021-06-23 22:30:30|||||||||2
1624487450000|2021-06-23 22:30:50|43127|43107|43127|43107|43127|43107|43127|43107|2
1624487460000|2021-06-23 22:31:00|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.5|43104.5|2
1624487470000|2021-06-23 22:31:10|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|0
1624487490000|2021-06-23 22:31:30|43129.3|43109.3|43127|43107|43129.3|43109.3|43127|43107|0
1624487510000|2021-06-23 22:31:50|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|1
1624487520000|2021-06-23 22:32:00|43127.1|43107.1|43129.6|43109.6|43129.6|43109.6|43127.1|43107.1|6
1624487530000|2021-06-23 22:32:10|43134.8|43114.8|43134.6|43114.6|43134.8|43114.8|43134.6|43114.6|4
1624487540000|2021-06-23 22:32:20|43137|43117|43134.6|43114.6|43137|43117|43134.6|43114.6|1
1624487550000|2021-06-23 22:32:30|||||||||1
1624487580000|2021-06-23 22:33:00|||||||||1
1624487600000|2021-06-23 22:33:20|43137|43117|43137|43117|43137|43117|43137|43117|0
1624487670000|2021-06-23 22:34:30|43134.6|43114.6|43137|43117|43137|43117|43134.6|43114.6|2
1624487680000|2021-06-23 22:34:40|43134.5|43114.5|43132.1|43112.1|43134.5|43114.5|43132.1|43112.1|5
1624487690000|2021-06-23 22:34:50|43129.8|43109.8|43129.6|43109.6|43129.8|43109.8|43129.6|43109.6|1
1624487700000|2021-06-23 22:35:00|43127|43107|43127|43107|43127|43107|43127|43107|3
1624487730000|2021-06-23 22:35:30|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|0
1624487740000|2021-06-23 22:35:40|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|0
1624487750000|2021-06-23 22:35:50|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|1
1624487760000|2021-06-23 22:36:00|43122|43102|43119.5|43099.5|43122|43102|43119.3|43099.3|4
1624487770000|2021-06-23 22:36:10|||||||||1
1624487780000|2021-06-23 22:36:20|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|2
1624487840000|2021-06-23 22:37:20|43119.5|43099.5|43119.8|43099.8|43119.8|43099.8|43119.5|43099.5|2
1624487850000|2021-06-23 22:37:30|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|0
1624487930000|2021-06-23 22:38:50|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|0
1624487940000|2021-06-23 22:39:00|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|1
1624488000000|2021-06-23 22:40:00|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1624488020000|2021-06-23 22:40:20|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1624488060000|2021-06-23 22:41:00|43117.1|43097.1|43117.4|43097.4|43117.4|43097.4|43117.1|43097.1|3
1624488210000|2021-06-23 22:43:30|||||||||1
1624488240000|2021-06-23 22:44:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|1
1624488250000|2021-06-23 22:44:10|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1624488260000|2021-06-23 22:44:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1624488270000|2021-06-23 22:44:30|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|2
1624488280000|2021-06-23 22:44:40|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|1
1624488300000|2021-06-23 22:45:00|||||||||1
1624488350000|2021-06-23 22:45:50|43112.4|43092.4|43112.3|43092.3|43112.4|43092.4|43112.3|43092.3|2
1624488450000|2021-06-23 22:47:30|43109.8|43089.8|43112.1|43092.1|43112.1|43092.1|43109.8|43089.8|0
1624488490000|2021-06-23 22:48:10|||||||||2
1624488500000|2021-06-23 22:48:20|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|1
1624488510000|2021-06-23 22:48:30|43114.6|43094.6|43114.8|43094.8|43114.8|43094.8|43114.6|43094.6|1
1624488520000|2021-06-23 22:48:40|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1624488540000|2021-06-23 22:49:00|43114.6|43094.6|43112.4|43092.4|43114.6|43094.6|43112.4|43092.4|2
1624488550000|2021-06-23 22:49:10|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1624488620000|2021-06-23 22:50:20|43114.6|43094.6|43112.3|43092.3|43114.6|43094.6|43112.3|43092.3|2
1624488640000|2021-06-23 22:50:40|43112.4|43092.4|43114.8|43094.8|43114.8|43094.8|43112.4|43092.4|0
1624488670000|2021-06-23 22:51:10|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1624488680000|2021-06-23 22:51:20|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1624488690000|2021-06-23 22:51:30|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1624488710000|2021-06-23 22:51:50|43114.9|43094.9|43117.3|43097.3|43117.3|43097.3|43114.9|43094.9|0
1624488750000|2021-06-23 22:52:30|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|43114.8|43094.8|0
1624488760000|2021-06-23 22:52:40|43117.3|43097.3|43114.8|43094.8|43117.3|43097.3|43114.8|43094.8|0
1624488790000|2021-06-23 22:53:10|43112.3|43092.3|43114.8|43094.8|43114.8|43094.8|43112.3|43092.3|0
1624488800000|2021-06-23 22:53:20|43114.9|43094.9|43117.3|43097.3|43117.3|43097.3|43114.9|43094.9|1
1624488870000|2021-06-23 22:54:30|43117.1|43097.1|43112.4|43092.4|43117.1|43097.1|43112.4|43092.4|1
1624488910000|2021-06-23 22:55:10|43112.6|43092.6|43112.4|43092.4|43112.6|43092.6|43112.4|43092.4|0
1624488950000|2021-06-23 22:55:50|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1624488970000|2021-06-23 22:56:10|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|0
1624489000000|2021-06-23 22:56:40|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|3
1624489060000|2021-06-23 22:57:40|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1624489100000|2021-06-23 22:58:20|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|0
1624489110000|2021-06-23 22:58:30|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1624489170000|2021-06-23 22:59:30|43117.3|43097.3|43117.1|43097.1|43117.3|43097.3|43117.1|43097.1|1
1624489200000|2021-06-23 23:00:00|43116.9|43096.9|43117.1|43097.1|43117.1|43097.1|43116.8|43096.8|4
1624489210000|2021-06-23 23:00:10|43119.4|43099.4|43119.6|43099.6|43119.6|43099.6|43119.4|43099.4|0
1624489290000|2021-06-23 23:01:30|||||||||1
1624489330000|2021-06-23 23:02:10|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|2
1624489350000|2021-06-23 23:02:30|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|43117.1|43097.1|0
1624489360000|2021-06-23 23:02:40|||||||||1
1624489380000|2021-06-23 23:03:00|43116.9|43096.9|43114.4|43094.4|43116.9|43096.9|43114.4|43094.4|0
1624489390000|2021-06-23 23:03:10|||||||||1
1624489400000|2021-06-23 23:03:20|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|2
1624489420000|2021-06-23 23:03:40|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|3
1624489490000|2021-06-23 23:04:50|43102.1|43082.1|43101.8|43081.8|43102.1|43082.1|43101.8|43081.8|11
1624489500000|2021-06-23 23:05:00|43101.9|43081.9|43102.1|43082.1|43102.1|43082.1|43101.9|43081.9|1
1624489540000|2021-06-23 23:05:40|||||||||1
1624489550000|2021-06-23 23:05:50|||||||||1
1624489570000|2021-06-23 23:06:10|43102.3|43082.3|43099.6|43079.6|43102.3|43082.3|43099.6|43079.6|3
1624489580000|2021-06-23 23:06:20|||||||||1
1624489610000|2021-06-23 23:06:50|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|1
1624489670000|2021-06-23 23:07:50|43101.9|43081.9|43107.1|43087.1|43107.1|43087.1|43101.9|43081.9|7
1624489680000|2021-06-23 23:08:00|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|3
1624489690000|2021-06-23 23:08:10|43107.4|43087.4|43109.8|43089.8|43109.8|43089.8|43107.4|43087.4|0
1624489740000|2021-06-23 23:09:00|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|1
1624489750000|2021-06-23 23:09:10|43111.9|43091.9|43109.6|43089.6|43111.9|43091.9|43109.6|43089.6|0
1624489770000|2021-06-23 23:09:30|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|1
1624489800000|2021-06-23 23:10:00|43109.6|43089.6|43109.4|43089.4|43109.6|43089.6|43109.4|43089.4|1
1624489820000|2021-06-23 23:10:20|||||||||2
1624489870000|2021-06-23 23:11:10|43109.6|43089.6|43109.4|43089.4|43109.6|43089.6|43109.4|43089.4|0
1624489890000|2021-06-23 23:11:30|43109.6|43089.6|43107.3|43087.3|43109.6|43089.6|43107.3|43087.3|0
1624489930000|2021-06-23 23:12:10|||||||||1
1624490000000|2021-06-23 23:13:20|43109.6|43089.6|43112.3|43092.3|43112.3|43092.3|43109.6|43089.6|7
1624490010000|2021-06-23 23:13:30|43109.9|43089.9|43112.6|43092.6|43112.6|43092.6|43109.9|43089.9|2
1624490030000|2021-06-23 23:13:50|||||||||2
1624490040000|2021-06-23 23:14:00|43109.9|43089.9|43112.4|43092.4|43112.4|43092.4|43109.9|43089.9|3
1624490050000|2021-06-23 23:14:10|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|0
1624490060000|2021-06-23 23:14:20|||||||||1
1624490100000|2021-06-23 23:15:00|43110.2|43090.2|43109.9|43089.9|43110.2|43090.2|43109.9|43089.9|2
1624490120000|2021-06-23 23:15:20|43110.1|43090.1|43109.9|43089.9|43110.1|43090.1|43109.9|43089.9|1
1624490130000|2021-06-23 23:15:30|43112.4|43092.4|43112.6|43092.6|43112.6|43092.6|43110.1|43090.1|2
1624490140000|2021-06-23 23:15:40|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1624490160000|2021-06-23 23:16:00|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|0
1624490170000|2021-06-23 23:16:10|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1624490200000|2021-06-23 23:16:40|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|0
1624490210000|2021-06-23 23:16:50|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|5
1624490220000|2021-06-23 23:17:00|||||||||1
1624490280000|2021-06-23 23:18:00|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|2
1624490310000|2021-06-23 23:18:30|43107.3|43087.3|43107.4|43087.4|43107.4|43087.4|43107.3|43087.3|1
1624490340000|2021-06-23 23:19:00|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|1
1624490350000|2021-06-23 23:19:10|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|0
1624490380000|2021-06-23 23:19:40|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43104.9|43084.9|0
1624490400000|2021-06-23 23:20:00|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|1
1624490410000|2021-06-23 23:20:10|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|0
1624490420000|2021-06-23 23:20:20|43102.7|43082.7|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|2
1624490430000|2021-06-23 23:20:30|43107.1|43087.1|43107.2|43087.2|43107.2|43087.2|43107.1|43087.1|0
1624490440000|2021-06-23 23:20:40|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|1
1624490450000|2021-06-23 23:20:50|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1624490470000|2021-06-23 23:21:10|43104.9|43084.9|43107.1|43087.1|43107.1|43087.1|43104.9|43084.9|0
1624490490000|2021-06-23 23:21:30|43104.7|43084.7|43102.4|43082.4|43104.7|43084.7|43102.4|43082.4|1
1624490500000|2021-06-23 23:21:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1624490520000|2021-06-23 23:22:00|43106.9|43086.9|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|4
1624490530000|2021-06-23 23:22:10|||||||||1
1624490640000|2021-06-23 23:24:00|43109.6|43089.6|43117.2|43097.2|43117.2|43097.2|43109.6|43089.6|9
1624490650000|2021-06-23 23:24:10|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|1
1624490670000|2021-06-23 23:24:30|43117.6|43097.6|43119.9|43099.9|43119.9|43099.9|43117.6|43097.6|0
1624490690000|2021-06-23 23:24:50|||||||||5
1624490700000|2021-06-23 23:25:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|5
1624490710000|2021-06-23 23:25:10|43117.4|43097.4|43119.7|43099.7|43119.7|43099.7|43117.4|43097.4|0
1624490730000|2021-06-23 23:25:30|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1624490740000|2021-06-23 23:25:40|43122.1|43102.1|43117.4|43097.4|43122.1|43102.1|43117.4|43097.4|0
1624490750000|2021-06-23 23:25:50|43117.6|43097.6|43119.9|43099.9|43119.9|43099.9|43117.6|43097.6|0
1624490760000|2021-06-23 23:26:00|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|1
1624490790000|2021-06-23 23:26:30|43119.7|43099.7|43119.9|43099.9|43119.9|43099.9|43119.7|43099.7|1
1624490810000|2021-06-23 23:26:50|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1624490830000|2021-06-23 23:27:10|||||||||3
1624490850000|2021-06-23 23:27:30|43117.2|43097.2|43114.7|43094.7|43117.2|43097.2|43114.7|43094.7|0
1624490870000|2021-06-23 23:27:50|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1624490920000|2021-06-23 23:28:40|43117.2|43097.2|43114.7|43094.7|43117.2|43097.2|43114.7|43094.7|0
1624490930000|2021-06-23 23:28:50|43115.1|43095.1|43117.4|43097.4|43117.4|43097.4|43115.1|43095.1|3
1624490940000|2021-06-23 23:29:00|||||||||3
1624491000000|2021-06-23 23:30:00|43117.2|43097.2|43119.9|43099.9|43119.9|43099.9|43117.2|43097.2|4
1624491030000|2021-06-23 23:30:30|43117.4|43097.4|43120.1|43100.1|43120.1|43100.1|43117.4|43097.4|2
1624491060000|2021-06-23 23:31:00|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|1
1624491110000|2021-06-23 23:31:50|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1624491160000|2021-06-23 23:32:40|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|3
1624491230000|2021-06-23 23:33:50|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|1
1624491250000|2021-06-23 23:34:10|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|0
1624491270000|2021-06-23 23:34:30|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1624491300000|2021-06-23 23:35:00|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|1
1624491330000|2021-06-23 23:35:30|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|1
1624491350000|2021-06-23 23:35:50|||||||||2
1624491360000|2021-06-23 23:36:00|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|1
1624491370000|2021-06-23 23:36:10|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|0
1624491380000|2021-06-23 23:36:20|43104.7|43084.7|43107.4|43087.4|43107.4|43087.4|43104.7|43084.7|2
1624491420000|2021-06-23 23:37:00|43107.1|43087.1|43109.7|43089.7|43109.7|43089.7|43107.1|43087.1|2
1624491430000|2021-06-23 23:37:10|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|1
1624491470000|2021-06-23 23:37:50|43107.2|43087.2|43107.4|43087.4|43107.4|43087.4|43107.2|43087.2|0
1624491480000|2021-06-23 23:38:00|43107.2|43087.2|43109.7|43089.7|43109.7|43089.7|43107.2|43087.2|0
1624491490000|2021-06-23 23:38:10|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|0
1624491500000|2021-06-23 23:38:20|43109.7|43089.7|43107.4|43087.4|43109.7|43089.7|43107.4|43087.4|0
1624491510000|2021-06-23 23:38:30|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1624491530000|2021-06-23 23:38:50|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|1
1624491540000|2021-06-23 23:39:00|43109.7|43089.7|43112.1|43092.1|43112.1|43092.1|43109.7|43089.7|1
1624491560000|2021-06-23 23:39:20|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|0
1624491570000|2021-06-23 23:39:30|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|0
1624491690000|2021-06-23 23:41:30|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|1
1624491700000|2021-06-23 23:41:40|43107.1|43087.1|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1624491710000|2021-06-23 23:41:50|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.7|43084.7|4
1624491730000|2021-06-23 23:42:10|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|7
1624491770000|2021-06-23 23:42:50|||||||||2
1624491820000|2021-06-23 23:43:40|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|2
1624491840000|2021-06-23 23:44:00|43099.6|43079.6|43097.2|43077.2|43099.6|43079.6|43097.2|43077.2|25
1624491850000|2021-06-23 23:44:10|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|0
1624491890000|2021-06-23 23:44:50|||||||||3
1624491900000|2021-06-23 23:45:00|43096.9|43076.9|43097.1|43077.1|43097.1|43077.1|43096.9|43076.9|0
1624491910000|2021-06-23 23:45:10|43096.9|43076.9|43097.1|43077.1|43097.1|43077.1|43096.9|43076.9|0
1624491920000|2021-06-23 23:45:20|43096.9|43076.9|43097.1|43077.1|43097.1|43077.1|43096.9|43076.9|0
1624491940000|2021-06-23 23:45:40|43096.9|43076.9|43097.1|43077.1|43097.1|43077.1|43096.9|43076.9|0
1624491950000|2021-06-23 23:45:50|43099.4|43079.4|43099.4|43079.4|43099.6|43079.6|43099.4|43079.4|0
1624491960000|2021-06-23 23:46:00|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43099.4|43079.4|0
1624491970000|2021-06-23 23:46:10|||||||||1
1624491980000|2021-06-23 23:46:20|||||||||8
1624491990000|2021-06-23 23:46:30|||||||||1
1624492030000|2021-06-23 23:47:10|43099.4|43079.4|43099.6|43079.6|43099.6|43079.6|43099.4|43079.4|0
1624492060000|2021-06-23 23:47:40|||||||||1
1624492100000|2021-06-23 23:48:20|||||||||2
1624492120000|2021-06-23 23:48:40|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|6
1624492130000|2021-06-23 23:48:50|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1624492140000|2021-06-23 23:49:00|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|3
1624492180000|2021-06-23 23:49:40|43107.2|43087.2|43107.1|43087.1|43107.2|43087.2|43107.1|43087.1|0
1624492190000|2021-06-23 23:49:50|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|0
1624492200000|2021-06-23 23:50:00|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|1
1624492260000|2021-06-23 23:51:00|43102.2|43082.2|43107.1|43087.1|43107.1|43087.1|43102.2|43082.2|2
1624492270000|2021-06-23 23:51:10|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|0
1624492280000|2021-06-23 23:51:20|43106.9|43086.9|43107.1|43087.1|43107.1|43087.1|43106.9|43086.9|1
1624492310000|2021-06-23 23:51:50|43106.9|43086.9|43104.7|43084.7|43106.9|43086.9|43102.2|43082.2|3
1624492330000|2021-06-23 23:52:10|43102.2|43082.2|43104.7|43084.7|43104.7|43084.7|43102.2|43082.2|1
1624492360000|2021-06-23 23:52:40|43104.6|43084.6|43102.4|43082.4|43104.6|43084.6|43102.2|43082.2|0
1624492370000|2021-06-23 23:52:50|43104.9|43084.9|43107.2|43087.2|43107.2|43087.2|43104.9|43084.9|0
1624492410000|2021-06-23 23:53:30|||||||||1
1624492440000|2021-06-23 23:54:00|43107.1|43087.1|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|1
1624492480000|2021-06-23 23:54:40|43107.1|43087.1|43104.7|43084.7|43107.1|43087.1|43104.7|43084.7|0
1624492510000|2021-06-23 23:55:10|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|0
1624492530000|2021-06-23 23:55:30|43107.1|43087.1|43107.2|43087.2|43107.2|43087.2|43107.1|43087.1|0
1624492610000|2021-06-23 23:56:50|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|4
1624492630000|2021-06-23 23:57:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|5
1624492670000|2021-06-23 23:57:50|||||||||1
1624492680000|2021-06-23 23:58:00|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|0
1624492690000|2021-06-23 23:58:10|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|4
1624492700000|2021-06-23 23:58:20|||||||||1
1624492710000|2021-06-23 23:58:30|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1624492720000|2021-06-23 23:58:40|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|0
1624492730000|2021-06-23 23:58:50|43107.2|43087.2|43112.2|43092.2|43112.2|43092.2|43107.2|43087.2|1
1624492740000|2021-06-23 23:59:00|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|1
1624492750000|2021-06-23 23:59:10|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|3
1624492790000|2021-06-23 23:59:50|||||||||1
1624492810000|2021-06-24 00:00:10|||||||||2
1624492820000|2021-06-24 00:00:20|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43112.4|43092.4|6
1624492830000|2021-06-24 00:00:30|||||||||1
1624492840000|2021-06-24 00:00:40|43117.4|43097.4|43114.9|43094.9|43117.4|43097.4|43114.9|43094.9|1
1624492850000|2021-06-24 00:00:50|43115|43095|43117.4|43097.4|43117.4|43097.4|43115|43095|0
1624492860000|2021-06-24 00:01:00|43115|43095|43117.4|43097.4|43117.5|43097.5|43114.9|43094.9|1
1624492870000|2021-06-24 00:01:10|43117.5|43097.5|43114.9|43094.9|43117.5|43097.5|43114.9|43094.9|0
1624492880000|2021-06-24 00:01:20|43115|43095|43112.5|43092.5|43115|43095|43112.5|43092.5|8
1624492890000|2021-06-24 00:01:30|43110.2|43090.2|43117.7|43097.7|43117.7|43097.7|43110.2|43090.2|5
1624492900000|2021-06-24 00:01:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|3
1624492910000|2021-06-24 00:01:50|43119.9|43099.9|43119.7|43099.7|43119.9|43099.9|43119.7|43099.7|0
1624492920000|2021-06-24 00:02:00|43117.4|43097.4|43120|43100|43120|43100|43117.4|43097.4|5
1624492930000|2021-06-24 00:02:10|43120.2|43100.2|43120.3|43100.3|43120.3|43100.3|43120|43100|4
1624492940000|2021-06-24 00:02:20|43122.7|43102.7|43122.8|43102.8|43122.8|43102.8|43120.3|43100.3|4
1624492950000|2021-06-24 00:02:30|43120.3|43100.3|43125|43105|43125.2|43105.2|43120.3|43100.3|5
1624492960000|2021-06-24 00:02:40|43125.2|43105.2|43127.5|43107.5|43127.5|43107.5|43125.2|43105.2|0
1624492990000|2021-06-24 00:03:10|43125.2|43105.2|43125|43105|43125.2|43105.2|43125|43105|2
1624493000000|2021-06-24 00:03:20|43124.9|43104.9|43122.5|43102.5|43124.9|43104.9|43122.5|43102.5|4
1624493010000|2021-06-24 00:03:30|43122.7|43102.7|43125|43105|43125|43105|43122.7|43102.7|3
1624493020000|2021-06-24 00:03:40|43127.5|43107.5|43127.5|43107.5|43127.7|43107.7|43127.5|43107.5|2
1624493030000|2021-06-24 00:03:50|43130|43110|43132.4|43112.4|43132.4|43112.4|43129.9|43109.9|3
1624493040000|2021-06-24 00:04:00|43132.2|43112.2|43127.5|43107.5|43132.2|43112.2|43127.5|43107.5|7
1624493050000|2021-06-24 00:04:10|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|2
1624493070000|2021-06-24 00:04:30|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|0
1624493090000|2021-06-24 00:04:50|43132.5|43112.5|43132.8|43112.8|43132.8|43112.8|43132.5|43112.5|7
1624493100000|2021-06-24 00:05:00|43135.2|43115.2|43135.3|43115.3|43135.3|43115.3|43135.2|43115.2|3
1624493110000|2021-06-24 00:05:10|43132.8|43112.8|43140.2|43120.2|43140.2|43120.2|43132.8|43112.8|5
1624493130000|2021-06-24 00:05:30|43135.2|43115.2|43132.7|43112.7|43135.2|43115.2|43132.7|43112.7|3
1624493140000|2021-06-24 00:05:40|43130.3|43110.3|43130.3|43110.3|43132.7|43112.7|43130.3|43110.3|3
1624493150000|2021-06-24 00:05:50|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|1
1624493160000|2021-06-24 00:06:00|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|1
1624493170000|2021-06-24 00:06:10|43132.8|43112.8|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|1
1624493190000|2021-06-24 00:06:30|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|5
1624493200000|2021-06-24 00:06:40|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|3
1624493210000|2021-06-24 00:06:50|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|0
1624493220000|2021-06-24 00:07:00|43140|43120|43140.2|43120.2|43140.2|43120.2|43140|43120|3
1624493240000|2021-06-24 00:07:20|||||||||1
1624493250000|2021-06-24 00:07:30|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|5
1624493260000|2021-06-24 00:07:40|43140|43120|43140|43120|43140|43120|43137.7|43117.7|1
1624493270000|2021-06-24 00:07:50|43140.2|43120.2|43140.3|43120.3|43140.3|43120.3|43140.2|43120.2|2
1624493280000|2021-06-24 00:08:00|||||||||1
1624493290000|2021-06-24 00:08:10|43140.2|43120.2|43140.3|43120.3|43140.3|43120.3|43140.2|43120.2|0
1624493310000|2021-06-24 00:08:30|||||||||1
1624493320000|2021-06-24 00:08:40|43142.7|43122.7|43140.3|43120.3|43142.7|43122.7|43140.3|43120.3|4
1624493340000|2021-06-24 00:09:00|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43135.5|43115.5|12
1624493350000|2021-06-24 00:09:10|43138|43118|43138|43118|43138|43118|43138|43118|3
1624493380000|2021-06-24 00:09:40|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|2
1624493390000|2021-06-24 00:09:50|||||||||1
1624493400000|2021-06-24 00:10:00|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1624493410000|2021-06-24 00:10:10|||||||||4
1624493430000|2021-06-24 00:10:30|43140.5|43120.5|43137.8|43117.8|43140.5|43120.5|43137.8|43117.8|4
1624493440000|2021-06-24 00:10:40|43138|43118|43137.7|43117.7|43138|43118|43137.7|43117.7|4
1624493450000|2021-06-24 00:10:50|43135.3|43115.3|43138|43118|43138|43118|43135.3|43115.3|3
1624493460000|2021-06-24 00:11:00|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|4
1624493470000|2021-06-24 00:11:10|43138|43118|43138|43118|43138|43118|43138|43118|1
1624493490000|2021-06-24 00:11:30|43135.6|43115.6|43135.6|43115.6|43138|43118|43135.6|43115.6|1
1624493500000|2021-06-24 00:11:40|43135.5|43115.5|43133|43113|43135.5|43115.5|43133|43113|2
1624493520000|2021-06-24 00:12:00|43130.6|43110.6|43125|43105|43130.6|43110.6|43125|43105|14
1624493530000|2021-06-24 00:12:10|43122.8|43102.8|43120.2|43100.2|43122.8|43102.8|43120.2|43100.2|6
1624493540000|2021-06-24 00:12:20|43122.5|43102.5|43122.7|43102.7|43122.7|43102.7|43122.5|43102.5|2
1624493560000|2021-06-24 00:12:40|43125|43105|43120.2|43100.2|43125|43105|43120.2|43100.2|7
1624493570000|2021-06-24 00:12:50|43120.3|43100.3|43125.3|43105.3|43125.3|43105.3|43120.3|43100.3|5
1624493580000|2021-06-24 00:13:00|43125|43105|43124.9|43104.9|43125|43105|43124.9|43104.9|6
1624493590000|2021-06-24 00:13:10|43115.2|43095.2|43115.3|43095.3|43115.3|43095.3|43115.2|43095.2|8
1624493610000|2021-06-24 00:13:30|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|0
1624493620000|2021-06-24 00:13:40|43122.4|43102.4|43127.5|43107.5|43127.5|43107.5|43122.4|43102.4|6
1624493630000|2021-06-24 00:13:50|43130|43110|43130.2|43110.2|43130.2|43110.2|43130|43110|1
1624493640000|2021-06-24 00:14:00|||||||||1
1624493680000|2021-06-24 00:14:40|43130|43110|43132.5|43112.5|43132.5|43112.5|43130|43110|0
1624493690000|2021-06-24 00:14:50|43132.7|43112.7|43132.5|43112.5|43132.7|43112.7|43132.5|43112.5|1
1624493700000|2021-06-24 00:15:00|43132.7|43112.7|43137.4|43117.4|43137.4|43117.4|43132.7|43112.7|3
1624493710000|2021-06-24 00:15:10|43135|43115|43135|43115|43135|43115|43135|43115|0
1624493730000|2021-06-24 00:15:30|43139.9|43119.9|43135.2|43115.2|43139.9|43119.9|43135.2|43115.2|1
1624493740000|2021-06-24 00:15:40|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|1
1624493750000|2021-06-24 00:15:50|43140.2|43120.2|43140.3|43120.3|43140.3|43120.3|43137.8|43117.8|10
1624493760000|2021-06-24 00:16:00|43140.5|43120.5|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|0
1624493770000|2021-06-24 00:16:10|43140.2|43120.2|43140.3|43120.3|43140.3|43120.3|43140.2|43120.2|1
1624493780000|2021-06-24 00:16:20|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|1
1624493790000|2021-06-24 00:16:30|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|2
1624493820000|2021-06-24 00:17:00|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.2|43115.2|18
1624493830000|2021-06-24 00:17:10|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|5
1624493840000|2021-06-24 00:17:20|43137.5|43117.5|43137.7|43117.7|43137.7|43117.7|43137.5|43117.5|2
1624493850000|2021-06-24 00:17:30|43137.8|43117.8|43140.2|43120.2|43140.2|43120.2|43137.8|43117.8|1
1624493860000|2021-06-24 00:17:40|43142.5|43122.5|43140.2|43120.2|43142.5|43122.5|43140.2|43120.2|0
1624493870000|2021-06-24 00:17:50|43142.5|43122.5|43150.3|43130.3|43150.3|43130.3|43142.5|43122.5|17
1624493880000|2021-06-24 00:18:00|43148|43128|43147.8|43127.8|43148|43128|43147.8|43127.8|6
1624493890000|2021-06-24 00:18:10|43150.5|43130.5|43150.3|43130.3|43150.5|43130.5|43148|43128|2
1624493900000|2021-06-24 00:18:20|43152.8|43132.8|43152.7|43132.7|43155.3|43135.3|43152.7|43132.7|6
1624493910000|2021-06-24 00:18:30|43155.2|43135.2|43157.7|43137.7|43157.7|43137.7|43155.2|43135.2|4
1624493930000|2021-06-24 00:18:50|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43162.5|43142.5|6
1624493940000|2021-06-24 00:19:00|43162.5|43142.5|43160.3|43140.3|43162.7|43142.7|43160.3|43140.3|5
1624493950000|2021-06-24 00:19:10|43157.7|43137.7|43157.7|43137.7|43157.8|43137.8|43157.7|43137.7|6
1624493960000|2021-06-24 00:19:20|||||||||2
1624493970000|2021-06-24 00:19:30|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|0
1624493980000|2021-06-24 00:19:40|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|5
1624493990000|2021-06-24 00:19:50|43158|43138|43158|43138|43158|43138|43155.5|43135.5|3
1624494000000|2021-06-24 00:20:00|43155.3|43135.3|43155.3|43135.3|43157.8|43137.8|43155.3|43135.3|3
1624494010000|2021-06-24 00:20:10|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|5
1624494020000|2021-06-24 00:20:20|43150.6|43130.6|43155.3|43135.3|43155.3|43135.3|43150.6|43130.6|2
1624494040000|2021-06-24 00:20:40|43157.7|43137.7|43160.3|43140.3|43160.3|43140.3|43157.7|43137.7|4
1624494060000|2021-06-24 00:21:00|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|3
1624494070000|2021-06-24 00:21:10|||||||||3
1624494080000|2021-06-24 00:21:20|43160.5|43140.5|43155.6|43135.6|43160.5|43140.5|43155.6|43135.6|2
1624494090000|2021-06-24 00:21:30|43158|43138|43162.8|43142.8|43162.8|43142.8|43158|43138|2
1624494100000|2021-06-24 00:21:40|43160.5|43140.5|43160.3|43140.3|43162.8|43142.8|43160.3|43140.3|1
1624494120000|2021-06-24 00:22:00|43160.2|43140.2|43157.8|43137.8|43160.3|43140.3|43157.7|43137.7|4
1624494130000|2021-06-24 00:22:10|43158|43138|43158|43138|43158|43138|43158|43138|2
1624494150000|2021-06-24 00:22:30|43157.8|43137.8|43158|43138|43158|43138|43157.8|43137.8|2
1624494160000|2021-06-24 00:22:40|43157.8|43137.8|43158|43138|43158|43138|43157.8|43137.8|1
1624494170000|2021-06-24 00:22:50|43162.7|43142.7|43162.7|43142.7|43165.3|43145.3|43162.7|43142.7|0
1624494180000|2021-06-24 00:23:00|43165.2|43145.2|43165.6|43145.6|43165.6|43145.6|43165.2|43145.2|3
1624494190000|2021-06-24 00:23:10|43168|43148|43170.3|43150.3|43170.3|43150.3|43167.8|43147.8|6
1624494200000|2021-06-24 00:23:20|43170.5|43150.5|43170.3|43150.3|43170.5|43150.5|43170.3|43150.3|1
1624494240000|2021-06-24 00:24:00|43168|43148|43170.3|43150.3|43170.3|43150.3|43168|43148|1
1624494250000|2021-06-24 00:24:10|43170.5|43150.5|43175.2|43155.2|43175.2|43155.2|43170.5|43150.5|6
1624494260000|2021-06-24 00:24:20|43177.5|43157.5|43175.2|43155.2|43177.5|43157.5|43175.2|43155.2|1
1624494270000|2021-06-24 00:24:30|43175.3|43155.3|43180.2|43160.2|43180.2|43160.2|43175.2|43155.2|7
1624494280000|2021-06-24 00:24:40|43182.5|43162.5|43180.2|43160.2|43182.5|43162.5|43180.2|43160.2|1
1624494290000|2021-06-24 00:24:50|43182.5|43162.5|43182.8|43162.8|43182.8|43162.8|43180.3|43160.3|5
1624494310000|2021-06-24 00:25:10|||||||||1
1624494340000|2021-06-24 00:25:40|43180.3|43160.3|43180.6|43160.6|43180.6|43160.6|43180.3|43160.3|3
1624494350000|2021-06-24 00:25:50|43183|43163|43183|43163|43183|43163|43183|43163|0
1624494360000|2021-06-24 00:26:00|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|0
1624494390000|2021-06-24 00:26:30|43182.8|43162.8|43185.3|43165.3|43185.3|43165.3|43182.8|43162.8|4
1624494400000|2021-06-24 00:26:40|43183|43163|43185.3|43165.3|43185.3|43165.3|43183|43163|0
1624494410000|2021-06-24 00:26:50|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|0
1624494420000|2021-06-24 00:27:00|43185.2|43165.2|43182.8|43162.8|43185.2|43165.2|43182.8|43162.8|2
1624494430000|2021-06-24 00:27:10|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43177.7|43157.7|6
1624494440000|2021-06-24 00:27:20|43182.7|43162.7|43177.8|43157.8|43182.7|43162.7|43177.8|43157.8|2
1624494450000|2021-06-24 00:27:30|43177.7|43157.7|43175.3|43155.3|43177.7|43157.7|43175.3|43155.3|1
1624494460000|2021-06-24 00:27:40|43175.5|43155.5|43182.7|43162.7|43182.7|43162.7|43175.5|43155.5|3
1624494470000|2021-06-24 00:27:50|43182.8|43162.8|43175.3|43155.3|43182.8|43162.8|43175.3|43155.3|5
1624494480000|2021-06-24 00:28:00|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|2
1624494490000|2021-06-24 00:28:10|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1624494500000|2021-06-24 00:28:20|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|0
1624494520000|2021-06-24 00:28:40|43175|43155|43175|43155|43175|43155|43175|43155|0
1624494530000|2021-06-24 00:28:50|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|8
1624494540000|2021-06-24 00:29:00|43168|43148|43168|43148|43170.3|43150.3|43168|43148|0
1624494550000|2021-06-24 00:29:10|43167.8|43147.8|43165.5|43145.5|43167.8|43147.8|43165.5|43145.5|2
1624494560000|2021-06-24 00:29:20|43165.6|43145.6|43168|43148|43168|43148|43165.6|43145.6|1
1624494600000|2021-06-24 00:30:00|43165.5|43145.5|43170.3|43150.3|43170.3|43150.3|43165.5|43145.5|3
1624494610000|2021-06-24 00:30:10|43168|43148|43165.6|43145.6|43170.3|43150.3|43165.6|43145.6|3
1624494620000|2021-06-24 00:30:20|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|0
1624494630000|2021-06-24 00:30:30|||||||||5
1624494650000|2021-06-24 00:30:50|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1624494660000|2021-06-24 00:31:00|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|0
1624494670000|2021-06-24 00:31:10|||||||||3
1624494690000|2021-06-24 00:31:30|43163.1|43143.1|43163|43143|43165.5|43145.5|43163|43143|3
1624494720000|2021-06-24 00:32:00|43162.8|43142.8|43140.6|43120.6|43162.8|43142.8|43140.6|43120.6|12
1624494730000|2021-06-24 00:32:10|43140.5|43120.5|43135.6|43115.6|43140.5|43120.5|43135.6|43115.6|5
1624494740000|2021-06-24 00:32:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1624494750000|2021-06-24 00:32:30|43135.6|43115.6|43135.6|43115.6|43135.8|43115.8|43135.6|43115.6|5
1624494760000|2021-06-24 00:32:40|43133.1|43113.1|43130.5|43110.5|43133.1|43113.1|43130.5|43110.5|12
1624494780000|2021-06-24 00:33:00|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.5|43105.5|2
1624494790000|2021-06-24 00:33:10|43125.8|43105.8|43128.1|43108.1|43128.1|43108.1|43125.8|43105.8|0
1624494810000|2021-06-24 00:33:30|43125.8|43105.8|43125.6|43105.6|43125.8|43105.8|43125.6|43105.6|2
1624494820000|2021-06-24 00:33:40|43128|43108|43128.1|43108.1|43128.1|43108.1|43128|43108|6
1624494840000|2021-06-24 00:34:00|43130.6|43110.6|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|2
1624494850000|2021-06-24 00:34:10|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|0
1624494860000|2021-06-24 00:34:20|43128.1|43108.1|43128.3|43108.3|43128.3|43108.3|43128.1|43108.1|1
1624494870000|2021-06-24 00:34:30|43130.6|43110.6|43130.5|43110.5|43130.6|43110.6|43130.5|43110.5|0
1624494880000|2021-06-24 00:34:40|43130.6|43110.6|43133.1|43113.1|43133.1|43113.1|43130.6|43110.6|4
1624494890000|2021-06-24 00:34:50|||||||||3
1624494910000|2021-06-24 00:35:10|||||||||6
1624494950000|2021-06-24 00:35:50|||||||||3
1624494970000|2021-06-24 00:36:10|43133.3|43113.3|43135.6|43115.6|43135.6|43115.6|43133.3|43113.3|0
1624494980000|2021-06-24 00:36:20|43135.8|43115.8|43138.1|43118.1|43138.1|43118.1|43135.8|43115.8|0
1624495010000|2021-06-24 00:36:50|43135.5|43115.5|43135.6|43115.6|43135.6|43115.6|43135.5|43115.5|3
1624495040000|2021-06-24 00:37:20|43135.8|43115.8|43138.1|43118.1|43138.1|43118.1|43135.8|43115.8|0
1624495070000|2021-06-24 00:37:50|||||||||1
1624495100000|2021-06-24 00:38:20|||||||||2
1624495110000|2021-06-24 00:38:30|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|2
1624495120000|2021-06-24 00:38:40|43138.1|43118.1|43143.1|43123.1|43143.1|43123.1|43138.1|43118.1|11
1624495130000|2021-06-24 00:38:50|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|43143.1|43123.1|0
1624495140000|2021-06-24 00:39:00|43143.1|43123.1|43140.8|43120.8|43145.5|43125.5|43140.8|43120.8|0
1624495160000|2021-06-24 00:39:20|43140.9|43120.9|43140.9|43120.9|43143.3|43123.3|43140.9|43120.9|0
1624495170000|2021-06-24 00:39:30|43143.4|43123.4|43143.3|43123.3|43145.8|43125.8|43140.9|43120.9|1
1624495180000|2021-06-24 00:39:40|43145.6|43125.6|43145.8|43125.8|43145.8|43125.8|43145.6|43125.6|2
1624495210000|2021-06-24 00:40:10|43145.5|43125.5|43145.8|43125.8|43145.8|43125.8|43145.5|43125.5|4
1624495220000|2021-06-24 00:40:20|||||||||1
1624495240000|2021-06-24 00:40:40|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|2
1624495250000|2021-06-24 00:40:50|43143.1|43123.1|43140.8|43120.8|43143.1|43123.1|43140.8|43120.8|0
1624495260000|2021-06-24 00:41:00|43143.3|43123.3|43140.9|43120.9|43143.3|43123.3|43140.9|43120.9|1
1624495270000|2021-06-24 00:41:10|43143.3|43123.3|43140.8|43120.8|43143.4|43123.4|43140.8|43120.8|0
1624495280000|2021-06-24 00:41:20|43143.3|43123.3|43145.8|43125.8|43145.8|43125.8|43140.9|43120.9|0
1624495290000|2021-06-24 00:41:30|43143.4|43123.4|43143.3|43123.3|43143.4|43123.4|43140.9|43120.9|1
1624495300000|2021-06-24 00:41:40|43140.8|43120.8|43133.4|43113.4|43140.8|43120.8|43133.4|43113.4|3
1624495320000|2021-06-24 00:42:00|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|0
1624495330000|2021-06-24 00:42:10|||||||||3
1624495350000|2021-06-24 00:42:30|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|0
1624495360000|2021-06-24 00:42:40|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|0
1624495370000|2021-06-24 00:42:50|43133.3|43113.3|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|2
1624495380000|2021-06-24 00:43:00|43130.6|43110.6|43128.3|43108.3|43130.6|43110.6|43128.3|43108.3|0
1624495390000|2021-06-24 00:43:10|||||||||1
1624495430000|2021-06-24 00:43:50|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|2
1624495470000|2021-06-24 00:44:30|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|1
1624495480000|2021-06-24 00:44:40|||||||||2
1624495500000|2021-06-24 00:45:00|43123.3|43103.3|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|2
1624495510000|2021-06-24 00:45:10|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|2
1624495530000|2021-06-24 00:45:30|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|0
1624495540000|2021-06-24 00:45:40|43123.4|43103.4|43125.9|43105.9|43125.9|43105.9|43123.4|43103.4|2
1624495550000|2021-06-24 00:45:50|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|0
1624495560000|2021-06-24 00:46:00|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|1
1624495600000|2021-06-24 00:46:40|43123.4|43103.4|43118.4|43098.4|43123.4|43103.4|43118.4|43098.4|3
1624495650000|2021-06-24 00:47:30|43120.6|43100.6|43118.3|43098.3|43120.6|43100.6|43118.1|43098.1|7
1624495660000|2021-06-24 00:47:40|43118|43098|43118|43098|43118|43098|43118|43098|1
1624495670000|2021-06-24 00:47:50|||||||||1
1624495680000|2021-06-24 00:48:00|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|8
1624495690000|2021-06-24 00:48:10|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|2
1624495720000|2021-06-24 00:48:40|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|0
1624495730000|2021-06-24 00:48:50|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|1
1624495740000|2021-06-24 00:49:00|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|5
1624495750000|2021-06-24 00:49:10|43125.3|43105.3|43122.8|43102.8|43125.3|43105.3|43122.8|43102.8|9
1624495760000|2021-06-24 00:49:20|||||||||1
1624495770000|2021-06-24 00:49:30|||||||||4
1624495780000|2021-06-24 00:49:40|43122.6|43102.6|43122.8|43102.8|43122.8|43102.8|43122.6|43102.6|1
1624495800000|2021-06-24 00:50:00|43120.3|43100.3|43122.8|43102.8|43122.8|43102.8|43120.3|43100.3|11
1624495810000|2021-06-24 00:50:10|43123|43103|43123|43103|43123|43103|43120.6|43100.6|0
1624495820000|2021-06-24 00:50:20|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|0
1624495830000|2021-06-24 00:50:30|43123|43103|43127.6|43107.6|43127.6|43107.6|43123|43103|0
1624495840000|2021-06-24 00:50:40|43127.8|43107.8|43128.1|43108.1|43128.1|43108.1|43127.8|43107.8|2
1624495850000|2021-06-24 00:50:50|43130.5|43110.5|43128.1|43108.1|43130.5|43110.5|43128.1|43108.1|1
1624495860000|2021-06-24 00:51:00|43130.5|43110.5|43128.1|43108.1|43130.5|43110.5|43128.1|43108.1|1
1624495870000|2021-06-24 00:51:10|43130.5|43110.5|43133|43113|43133|43113|43130.5|43110.5|1
1624495880000|2021-06-24 00:51:20|43130.6|43110.6|43130.6|43110.6|43133|43113|43130.6|43110.6|0
1624495900000|2021-06-24 00:51:40|43133|43113|43138.1|43118.1|43138.1|43118.1|43133|43113|2
1624495910000|2021-06-24 00:51:50|43138|43118|43138.1|43118.1|43138.1|43118.1|43138|43118|0
1624495920000|2021-06-24 00:52:00|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|0
1624495930000|2021-06-24 00:52:10|43143|43123|43140.6|43120.6|43143|43123|43140.6|43120.6|1
1624495940000|2021-06-24 00:52:20|43143.1|43123.1|43140.6|43120.6|43143.1|43123.1|43138.3|43118.3|2
1624495950000|2021-06-24 00:52:30|43138.3|43118.3|43140.6|43120.6|43143.1|43123.1|43138.1|43118.1|2
1624495960000|2021-06-24 00:52:40|43138.3|43118.3|43138.1|43118.1|43138.3|43118.3|43138.1|43118.1|0
1624495970000|2021-06-24 00:52:50|||||||||2
1624495990000|2021-06-24 00:53:10|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|43133.1|43113.1|1
1624496000000|2021-06-24 00:53:20|43133|43113|43130.6|43110.6|43133|43113|43130.6|43110.6|0
1624496030000|2021-06-24 00:53:50|43130.5|43110.5|43130.6|43110.6|43130.6|43110.6|43130.5|43110.5|0
1624496040000|2021-06-24 00:54:00|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43125.8|43105.8|5
1624496050000|2021-06-24 00:54:10|43130.8|43110.8|43125.6|43105.6|43130.8|43110.8|43125.6|43105.6|11
1624496060000|2021-06-24 00:54:20|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|1
1624496070000|2021-06-24 00:54:30|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|0
1624496090000|2021-06-24 00:54:50|43130.4|43110.4|43128.1|43108.1|43130.4|43110.4|43128.1|43108.1|1
1624496100000|2021-06-24 00:55:00|43130.4|43110.4|43123.1|43103.1|43130.4|43110.4|43123.1|43103.1|4
1624496110000|2021-06-24 00:55:10|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|2
1624496130000|2021-06-24 00:55:30|43118.1|43098.1|43122.9|43102.9|43122.9|43102.9|43118.1|43098.1|12
1624496140000|2021-06-24 00:55:40|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|0
1624496150000|2021-06-24 00:55:50|43122.9|43102.9|43122.9|43102.9|43125.3|43105.3|43122.9|43102.9|0
1624496160000|2021-06-24 00:56:00|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43122.9|43102.9|0
1624496200000|2021-06-24 00:56:40|43122.8|43102.8|43125.3|43105.3|43125.3|43105.3|43122.8|43102.8|0
1624496210000|2021-06-24 00:56:50|43122.9|43102.9|43125.3|43105.3|43125.3|43105.3|43122.9|43102.9|0
1624496220000|2021-06-24 00:57:00|43122.9|43102.9|43122.9|43102.9|43125.3|43105.3|43122.9|43102.9|0
1624496230000|2021-06-24 00:57:10|43125.3|43105.3|43122.8|43102.8|43125.3|43105.3|43122.8|43102.8|0
1624496240000|2021-06-24 00:57:20|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|1
1624496250000|2021-06-24 00:57:30|||||||||1
1624496260000|2021-06-24 00:57:40|43122.8|43102.8|43120.4|43100.4|43122.8|43102.8|43120.3|43100.3|2
1624496270000|2021-06-24 00:57:50|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|4
1624496310000|2021-06-24 00:58:30|43115.3|43095.3|43112.5|43092.5|43115.3|43095.3|43112.5|43092.5|12
1624496320000|2021-06-24 00:58:40|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|0
1624496330000|2021-06-24 00:58:50|43105.3|43085.3|43105|43085|43105.3|43085.3|43105|43085|3
1624496340000|2021-06-24 00:59:00|43102.6|43082.6|43102.3|43082.3|43102.6|43082.6|43102.3|43082.3|6
1624496350000|2021-06-24 00:59:10|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|43102.5|43082.5|3
1624496360000|2021-06-24 00:59:20|43102.6|43082.6|43102.3|43082.3|43102.6|43082.6|43102.3|43082.3|1
1624496370000|2021-06-24 00:59:30|43102.5|43082.5|43114.5|43094.5|43114.5|43094.5|43102.5|43082.5|13
1624496380000|2021-06-24 00:59:40|43112.2|43092.2|43114.8|43094.8|43114.8|43094.8|43112.2|43092.2|2
1624496390000|2021-06-24 00:59:50|43117.2|43097.2|43119.8|43099.8|43119.8|43099.8|43117.2|43097.2|1
1624496400000|2021-06-24 01:00:00|43117.3|43097.3|43132.3|43112.3|43139.5|43119.5|43105|43085|33
1624496410000|2021-06-24 01:00:10|43132.2|43112.2|43099|43079|43132.3|43112.3|43099|43079|45
1624496420000|2021-06-24 01:00:20|43101.5|43081.5|43124.4|43104.4|43129.4|43109.4|43099.2|43079.2|23
1624496430000|2021-06-24 01:00:30|43121.9|43101.9|43114.4|43094.4|43121.9|43101.9|43109.4|43089.4|13
1624496440000|2021-06-24 01:00:40|43116.9|43096.9|43124.4|43104.4|43124.4|43104.4|43114.2|43094.2|15
1624496450000|2021-06-24 01:00:50|43122|43102|43131.5|43111.5|43131.5|43111.5|43119.4|43099.4|13
1624496460000|2021-06-24 01:01:00|43131.9|43111.9|43106.9|43086.9|43134.2|43114.2|43106.9|43086.9|29
1624496470000|2021-06-24 01:01:10|43104.2|43084.2|43072|43052|43104.2|43084.2|43061.7|43041.7|43
1624496480000|2021-06-24 01:01:20|43077|43057|43069.8|43049.8|43084.5|43064.5|43065|43045|11
1624496490000|2021-06-24 01:01:30|43065|43045|43074.7|43054.7|43074.7|43054.7|43060|43040|15
1624496500000|2021-06-24 01:01:40|43074.5|43054.5|43069.8|43049.8|43074.8|43054.8|43069.8|43049.8|9
1624496510000|2021-06-24 01:01:50|43072.3|43052.3|43090|43070|43090|43070|43070|43050|31
1624496520000|2021-06-24 01:02:00|43089.8|43069.8|43085|43065|43089.8|43069.8|43082.6|43062.6|5
1624496530000|2021-06-24 01:02:10|43087.3|43067.3|43080|43060|43092.3|43072.3|43077.3|43057.3|8
1624496540000|2021-06-24 01:02:20|43077.6|43057.6|43075|43055|43080|43060|43070.1|43050.1|5
1624496550000|2021-06-24 01:02:30|43074.8|43054.8|43070|43050|43077|43057|43065|43045|5
1624496560000|2021-06-24 01:02:40|43069.8|43049.8|43064.8|43044.8|43069.8|43049.8|43062.3|43042.3|3
1624496570000|2021-06-24 01:02:50|43062.3|43042.3|43094.7|43074.7|43094.7|43074.7|43062.3|43042.3|15
1624496580000|2021-06-24 01:03:00|43094.8|43074.8|43104.7|43084.7|43104.7|43084.7|43094.8|43074.8|10
1624496590000|2021-06-24 01:03:10|43100|43080|43092.3|43072.3|43100|43080|43092.3|43072.3|12
1624496600000|2021-06-24 01:03:20|43092.2|43072.2|43084.8|43064.8|43092.2|43072.2|43077.5|43057.5|15
1624496610000|2021-06-24 01:03:30|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43080|43060|9
1624496620000|2021-06-24 01:03:40|43089.7|43069.7|43104.4|43084.4|43104.4|43084.4|43089.7|43069.7|1
1624496630000|2021-06-24 01:03:50|43104.7|43084.7|43111.9|43091.9|43111.9|43091.9|43104.7|43084.7|6
1624496640000|2021-06-24 01:04:00|43112|43092|43107|43087|43112|43092|43107|43087|6
1624496650000|2021-06-24 01:04:10|43109.4|43089.4|43097.2|43077.2|43109.4|43089.4|43097.2|43077.2|4
1624496660000|2021-06-24 01:04:20|43094.8|43074.8|43092.2|43072.2|43094.8|43074.8|43092.2|43072.2|4
1624496670000|2021-06-24 01:04:30|43092|43072|43094.7|43074.7|43097|43077|43091.9|43071.9|3
1624496680000|2021-06-24 01:04:40|43094.5|43074.5|43087|43067|43094.5|43074.5|43087|43067|2
1624496690000|2021-06-24 01:04:50|43089.5|43069.5|43084.5|43064.5|43089.7|43069.7|43084.5|43064.5|21
1624496700000|2021-06-24 01:05:00|43082.2|43062.2|43084.5|43064.5|43089.4|43069.4|43082.2|43062.2|4
1624496710000|2021-06-24 01:05:10|43084.7|43064.7|43067.5|43047.5|43087|43067|43065|43045|20
1624496720000|2021-06-24 01:05:20|43057.8|43037.8|43055|43035|43057.8|43037.8|43050.4|43030.4|16
1624496730000|2021-06-24 01:05:30|43050.3|43030.3|43050|43030|43055.3|43035.3|43047.8|43027.8|5
1624496740000|2021-06-24 01:05:40|43052.5|43032.5|43050|43030|43052.5|43032.5|43044.7|43024.7|34
1624496750000|2021-06-24 01:05:50|43050.1|43030.1|43050|43030|43050.3|43030.3|43045|43025|10
1624496760000|2021-06-24 01:06:00|43055|43035|43057.6|43037.6|43057.6|43037.6|43052.5|43032.5|9
1624496770000|2021-06-24 01:06:10|43057.3|43037.3|43072.8|43052.8|43072.8|43052.8|43055|43035|22
1624496780000|2021-06-24 01:06:20|43075.1|43055.1|43075.4|43055.4|43080.1|43060.1|43072.9|43052.9|16
1624496790000|2021-06-24 01:06:30|43075.3|43055.3|43065.4|43045.4|43075.3|43055.3|43065.4|43045.4|6
1624496800000|2021-06-24 01:06:40|43065.6|43045.6|43070.4|43050.4|43072.6|43052.6|43065.6|43045.6|12
1624496810000|2021-06-24 01:06:50|43070.3|43050.3|43075.3|43055.3|43075.3|43055.3|43067.6|43047.6|14
1624496820000|2021-06-24 01:07:00|43077.6|43057.6|43082.9|43062.9|43082.9|43062.9|43075.3|43055.3|5
1624496830000|2021-06-24 01:07:10|43085.6|43065.6|43092.9|43072.9|43093.1|43073.1|43085.6|43065.6|10
1624496840000|2021-06-24 01:07:20|43095.6|43075.6|43085.6|43065.6|43095.6|43075.6|43085.6|43065.6|11
1624496850000|2021-06-24 01:07:30|43087.9|43067.9|43085.6|43065.6|43087.9|43067.9|43085.6|43065.6|3
1624496860000|2021-06-24 01:07:40|43085.9|43065.9|43087.9|43067.9|43090.6|43070.6|43085.9|43065.9|5
1624496870000|2021-06-24 01:07:50|43088.2|43068.2|43080.6|43060.6|43090.6|43070.6|43080.6|43060.6|11
1624496880000|2021-06-24 01:08:00|43082.9|43062.9|43068.1|43048.1|43082.9|43062.9|43068.1|43048.1|5
1624496890000|2021-06-24 01:08:10|43065.6|43045.6|43057.9|43037.9|43068.1|43048.1|43050.6|43030.6|41
1624496900000|2021-06-24 01:08:20|43055.6|43035.6|43055.6|43035.6|43058.1|43038.1|43055.6|43035.6|5
1624496910000|2021-06-24 01:08:30|43055.4|43035.4|43045.6|43025.6|43055.4|43035.4|43045.6|43025.6|3
1624496920000|2021-06-24 01:08:40|43048.1|43028.1|43045.4|43025.4|43050.3|43030.3|43045.4|43025.4|7
1624496930000|2021-06-24 01:08:50|43043.1|43023.1|43045.4|43025.4|43050.1|43030.1|43043.1|43023.1|5
1624496940000|2021-06-24 01:09:00|43043.1|43023.1|43028.4|43008.4|43043.1|43023.1|43025.9|43005.9|24
1624496950000|2021-06-24 01:09:10|43028.2|43008.2|43003.2|42983.2|43028.2|43008.2|42990.7|42970.7|47
1624496960000|2021-06-24 01:09:20|43000.9|42980.9|43003.2|42983.2|43003.2|42983.2|42995.7|42975.7|19
1624496970000|2021-06-24 01:09:30|43005.6|42985.6|43003.4|42983.4|43008.2|42988.2|43003.2|42983.2|3
1624496980000|2021-06-24 01:09:40|43003.2|42983.2|42995.7|42975.7|43005.6|42985.6|42995.7|42975.7|14
1624496990000|2021-06-24 01:09:50|42993.2|42973.2|42990.9|42970.9|42996.1|42976.1|42983.2|42963.2|39
1624497000000|2021-06-24 01:10:00|42990.7|42970.7|42995.9|42975.9|42995.9|42975.9|42990.7|42970.7|6
1624497010000|2021-06-24 01:10:10|42998.4|42978.4|43000.9|42980.9|43001.1|42981.1|42998.4|42978.4|3
1624497020000|2021-06-24 01:10:20|43003.4|42983.4|43003.4|42983.4|43005.9|42985.9|43000.9|42980.9|3
1624497030000|2021-06-24 01:10:30|43003.6|42983.6|43010.9|42990.9|43010.9|42990.9|43003.4|42983.4|2
1624497040000|2021-06-24 01:10:40|43015.7|42995.7|43015.9|42995.9|43015.9|42995.9|43015.7|42995.7|10
1624497050000|2021-06-24 01:10:50|43016.1|42996.1|43020.7|43000.7|43020.7|43000.7|43015.9|42995.9|3
1624497060000|2021-06-24 01:11:00|43020.9|43000.9|43020.7|43000.7|43020.9|43000.9|43015.9|42995.9|3
1624497070000|2021-06-24 01:11:10|43018.2|42998.2|43003.4|42983.4|43018.2|42998.2|43003.4|42983.4|3
1624497080000|2021-06-24 01:11:20|43001.1|42981.1|43003.4|42983.4|43003.6|42983.6|43000.7|42980.7|15
1624497090000|2021-06-24 01:11:30|43003.6|42983.6|43008.6|42988.6|43010.9|42990.9|43003.6|42983.6|3
1624497100000|2021-06-24 01:11:40|43010.9|42990.9|43006.1|42986.1|43010.9|42990.9|43005.9|42985.9|3
1624497110000|2021-06-24 01:11:50|43005.9|42985.9|43005.9|42985.9|43006.1|42986.1|43001.1|42981.1|8
1624497120000|2021-06-24 01:12:00|43003.6|42983.6|43006.1|42986.1|43006.1|42986.1|43003.6|42983.6|4
1624497130000|2021-06-24 01:12:10|43008.4|42988.4|43006.1|42986.1|43010.9|42990.9|43006.1|42986.1|3
1624497140000|2021-06-24 01:12:20|43003.7|42983.7|43006.2|42986.2|43006.2|42986.2|42998.7|42978.7|9
1624497150000|2021-06-24 01:12:30|43006.1|42986.1|43003.7|42983.7|43006.2|42986.2|43001.2|42981.2|5
1624497160000|2021-06-24 01:12:40|43001.2|42981.2|43001.4|42981.4|43006.2|42986.2|43001.2|42981.2|7
1624497170000|2021-06-24 01:12:50|42998.6|42978.6|42996.1|42976.1|42998.6|42978.6|42996.1|42976.1|2
1624497180000|2021-06-24 01:13:00|42996.2|42976.2|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|9
1624497190000|2021-06-24 01:13:10|42996.1|42976.1|42996.2|42976.2|42996.2|42976.2|42993.6|42973.6|3
1624497200000|2021-06-24 01:13:20|42996.1|42976.1|42993.6|42973.6|42996.2|42976.2|42993.6|42973.6|3
1624497210000|2021-06-24 01:13:30|42993.7|42973.7|42996.1|42976.1|42998.7|42978.7|42991.1|42971.1|5
1624497220000|2021-06-24 01:13:40|42993.7|42973.7|42983.9|42963.9|42993.7|42973.7|42981.2|42961.2|15
1624497230000|2021-06-24 01:13:50|42986.1|42966.1|42983.7|42963.7|42986.2|42966.2|42978.7|42958.7|15
1624497240000|2021-06-24 01:14:00|42983.9|42963.9|42986.5|42966.5|42986.5|42966.5|42983.4|42963.4|16
1624497250000|2021-06-24 01:14:10|42986.4|42966.4|42991.2|42971.2|42993.9|42973.9|42986.2|42966.2|10
1624497260000|2021-06-24 01:14:20|||||||||5
1624497270000|2021-06-24 01:14:30|42988.9|42968.9|42981.5|42961.5|42988.9|42968.9|42981.5|42961.5|6
1624497280000|2021-06-24 01:14:40|42981.7|42961.7|42996.5|42976.5|43001.2|42981.2|42981.7|42961.7|9
1624497290000|2021-06-24 01:14:50|42998.9|42978.9|43004|42984|43004|42984|42998.9|42978.9|8
1624497300000|2021-06-24 01:15:00|43004.2|42984.2|43016.5|42996.5|43018.7|42998.7|43004.2|42984.2|21
1624497310000|2021-06-24 01:15:10|43018.9|42998.9|43019|42999|43023.9|43003.9|43016.5|42996.5|13
1624497320000|2021-06-24 01:15:20|43021.4|43001.4|43026.2|43006.2|43026.2|43006.2|43018.9|42998.9|4
1624497330000|2021-06-24 01:15:30|43026.4|43006.4|43029|43009|43029|43009|43026.2|43006.2|8
1624497340000|2021-06-24 01:15:40|43031.2|43011.2|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|3
1624497350000|2021-06-24 01:15:50|43031.5|43011.5|43036.4|43016.4|43036.5|43016.5|43031.5|43011.5|7
1624497360000|2021-06-24 01:16:00|43036.5|43016.5|43036.4|43016.4|43036.5|43016.5|43033.7|43013.7|5
1624497370000|2021-06-24 01:16:10|43038.7|43018.7|43036.4|43016.4|43038.7|43018.7|43033.9|43013.9|1
1624497380000|2021-06-24 01:16:20|43036.5|43016.5|43036.4|43016.4|43038.9|43018.9|43031.7|43011.7|7
1624497390000|2021-06-24 01:16:30|43034|43014|43036.2|43016.2|43036.2|43016.2|43034|43014|0
1624497400000|2021-06-24 01:16:40|43036.4|43016.4|43026.5|43006.5|43036.4|43016.4|43026.5|43006.5|16
1624497410000|2021-06-24 01:16:50|43026.4|43006.4|43026.5|43006.5|43026.5|43006.5|43021.5|43001.5|6
1624497420000|2021-06-24 01:17:00|43024.2|43004.2|43036.5|43016.5|43036.7|43016.7|43023.9|43003.9|15
1624497430000|2021-06-24 01:17:10|43036.7|43016.7|43039|43019|43039|43019|43036.5|43016.5|4
1624497440000|2021-06-24 01:17:20|43039.2|43019.2|43054|43034|43054|43034|43039.2|43019.2|13
1624497450000|2021-06-24 01:17:30|43051.5|43031.5|43049.2|43029.2|43054.2|43034.2|43049.2|43029.2|6
1624497460000|2021-06-24 01:17:40|43051.5|43031.5|43049|43029|43051.7|43031.7|43049|43029|7
1624497470000|2021-06-24 01:17:50|43048.9|43028.9|43053.7|43033.7|43053.7|43033.7|43046.5|43026.5|6
1624497480000|2021-06-24 01:18:00|43051.4|43031.4|43046.4|43026.4|43051.4|43031.4|43046.4|43026.4|2
1624497490000|2021-06-24 01:18:10|43043.9|43023.9|43031.7|43011.7|43043.9|43023.9|43031.7|43011.7|7
1624497510000|2021-06-24 01:18:30|43031.8|43011.8|43036.5|43016.5|43036.5|43016.5|43031.8|43011.8|2
1624497520000|2021-06-24 01:18:40|43036.2|43016.2|43029|43009|43036.2|43016.2|43029|43009|5
1624497530000|2021-06-24 01:18:50|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|1
1624497540000|2021-06-24 01:19:00|43026.5|43006.5|43021.5|43001.5|43026.5|43006.5|43021.5|43001.5|16
1624497550000|2021-06-24 01:19:10|43019|42999|43019.2|42999.2|43019.2|42999.2|43019|42999|6
1624497560000|2021-06-24 01:19:20|43019|42999|43016.7|42996.7|43019|42999|43014|42994|1
1624497570000|2021-06-24 01:19:30|43014.2|42994.2|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|13
1624497580000|2021-06-24 01:19:40|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|3
1624497590000|2021-06-24 01:19:50|43009|42989|43011.5|42991.5|43013.9|42993.9|42999.5|42979.5|14
1624497600000|2021-06-24 01:20:00|43016.5|42996.5|43033.9|43013.9|43033.9|43013.9|43016.5|42996.5|14
1624497610000|2021-06-24 01:20:10|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|2
1624497620000|2021-06-24 01:20:20|43031.5|43011.5|43046.4|43026.4|43046.4|43026.4|43031.5|43011.5|11
1624497630000|2021-06-24 01:20:30|43048.9|43028.9|43051.5|43031.5|43051.5|43031.5|43048.9|43028.9|10
1624497640000|2021-06-24 01:20:40|43051.4|43031.4|43066.2|43046.2|43066.2|43046.2|43051.4|43031.4|7
1624497650000|2021-06-24 01:20:50|43066.4|43046.4|43063.4|43043.4|43066.4|43046.4|43063.4|43043.4|5
1624497660000|2021-06-24 01:21:00|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43061.2|43041.2|1
1624497670000|2021-06-24 01:21:10|43061.2|43041.2|43051.4|43031.4|43061.2|43041.2|43051|43031|6
1624497680000|2021-06-24 01:21:20|43056|43036|43061.2|43041.2|43061.2|43041.2|43051.2|43031.2|3
1624497690000|2021-06-24 01:21:30|43061.4|43041.4|43058.7|43038.7|43071|43051|43058.7|43038.7|7
1624497700000|2021-06-24 01:21:40|43056.4|43036.4|43048.9|43028.9|43056.4|43036.4|43048.9|43028.9|4
1624497710000|2021-06-24 01:21:50|43046.4|43026.4|43036.4|43016.4|43046.4|43026.4|43036.4|43016.4|8
1624497720000|2021-06-24 01:22:00|43034|43014|43031.5|43011.5|43034|43014|43031.5|43011.5|15
1624497730000|2021-06-24 01:22:10|43034|43014|43024|43004|43034|43014|43024|43004|7
1624497740000|2021-06-24 01:22:20|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43019.2|42999.2|0
1624497750000|2021-06-24 01:22:30|43021.8|43001.8|43016.7|42996.7|43028.9|43008.9|43016.7|42996.7|10
1624497760000|2021-06-24 01:22:40|43016.8|42996.8|43011.5|42991.5|43016.8|42996.8|43009.2|42989.2|9
1624497770000|2021-06-24 01:22:50|43011.7|42991.7|43011.5|42991.5|43011.7|42991.7|43009.2|42989.2|1
1624497780000|2021-06-24 01:23:00|43011.7|42991.7|43006.8|42986.8|43011.8|42991.8|43006.8|42986.8|6
1624497790000|2021-06-24 01:23:10|43006.5|42986.5|42999.2|42979.2|43006.5|42986.5|42999.2|42979.2|4
1624497800000|2021-06-24 01:23:20|42996.8|42976.8|43001.5|42981.5|43001.5|42981.5|42996.5|42976.5|8
1624497810000|2021-06-24 01:23:30|42996.8|42976.8|42991.5|42971.5|42996.8|42976.8|42991.5|42971.5|4
1624497820000|2021-06-24 01:23:40|42991.7|42971.7|42996.4|42976.4|42996.5|42976.5|42989|42969|5
1624497830000|2021-06-24 01:23:50|42991.7|42971.7|42991.5|42971.5|42996.4|42976.4|42989.2|42969.2|3
1624497840000|2021-06-24 01:24:00|42991.7|42971.7|42989.2|42969.2|43001.7|42981.7|42989.2|42969.2|20
1624497850000|2021-06-24 01:24:10|42991.5|42971.5|42991.5|42971.5|42994|42974|42991.5|42971.5|8
1624497860000|2021-06-24 01:24:20|42996.3|42976.3|43001.3|42981.3|43001.3|42981.3|42996.3|42976.3|5
1624497870000|2021-06-24 01:24:30|43001.5|42981.5|43001.2|42981.2|43001.5|42981.5|43001.2|42981.2|2
1624497880000|2021-06-24 01:24:40|42998.8|42978.8|42996.3|42976.3|42998.8|42978.8|42996.3|42976.3|0
1624497890000|2021-06-24 01:24:50|42996.2|42976.2|43006.2|42986.2|43006.2|42986.2|42991.5|42971.5|10
1624497900000|2021-06-24 01:25:00|43006.3|42986.3|43016.5|42996.5|43016.5|42996.5|43006.3|42986.3|10
1624497910000|2021-06-24 01:25:10|43021.3|43001.3|43024.2|43004.2|43024.2|43004.2|43021.3|43001.3|4
1624497920000|2021-06-24 01:25:20|43024|43004|43014|42994|43024|43004|43014|42994|5
1624497930000|2021-06-24 01:25:30|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43013.8|42993.8|0
1624497940000|2021-06-24 01:25:40|43018.8|42998.8|43016.3|42996.3|43018.8|42998.8|43014|42994|2
1624497950000|2021-06-24 01:25:50|43016.5|42996.5|43016.7|42996.7|43019|42999|43016.5|42996.5|2
1624497960000|2021-06-24 01:26:00|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|5
1624497970000|2021-06-24 01:26:10|43019.2|42999.2|43011.5|42991.5|43019.2|42999.2|43009.2|42989.2|4
1624497980000|2021-06-24 01:26:20|43006.5|42986.5|43001.5|42981.5|43006.5|42986.5|43001.5|42981.5|3
1624497990000|2021-06-24 01:26:30|||||||||2
1624498000000|2021-06-24 01:26:40|42996.7|42976.7|42994|42974|42999.2|42979.2|42994|42974|7
1624498010000|2021-06-24 01:26:50|42994.2|42974.2|43001.3|42981.3|43001.3|42981.3|42994.2|42974.2|3
1624498020000|2021-06-24 01:27:00|42999|42979|42996.8|42976.8|43001.3|42981.3|42996.7|42976.7|1
1624498030000|2021-06-24 01:27:10|43001.5|42981.5|43016.3|42996.3|43016.3|42996.3|43001.5|42981.5|6
1624498040000|2021-06-24 01:27:20|43016.5|42996.5|43029|43009|43029|43009|43016.5|42996.5|3
1624498050000|2021-06-24 01:27:30|43026.7|43006.7|43021.7|43001.7|43026.7|43006.7|43021.7|43001.7|3
1624498060000|2021-06-24 01:27:40|43019.2|42999.2|43019.2|42999.2|43021.7|43001.7|43019.2|42999.2|5
1624498070000|2021-06-24 01:27:50|43019|42999|43024.2|43004.2|43024.2|43004.2|43019|42999|7
1624498080000|2021-06-24 01:28:00|43024.3|43004.3|43026.3|43006.3|43029|43009|43024.3|43004.3|4
1624498090000|2021-06-24 01:28:10|43021.5|43001.5|43016.5|42996.5|43026.2|43006.2|43016.5|42996.5|0
1624498100000|2021-06-24 01:28:20|43016.7|42996.7|43016.5|42996.5|43016.7|42996.7|43016.5|42996.5|3
1624498110000|2021-06-24 01:28:30|43016.7|42996.7|43021.5|43001.5|43021.5|43001.5|43016.5|42996.5|0
1624498120000|2021-06-24 01:28:40|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|1
1624498130000|2021-06-24 01:28:50|43026.3|43006.3|43021.3|43001.3|43031|43011|43021.3|43001.3|5
1624498140000|2021-06-24 01:29:00|43019|42999|43018.7|42998.7|43021.3|43001.3|43018.7|42998.7|2
1624498150000|2021-06-24 01:29:10|43018.8|42998.8|43004.3|42984.3|43021.2|43001.2|43004.3|42984.3|5
1624498160000|2021-06-24 01:29:20|43006.7|42986.7|43001.7|42981.7|43006.7|42986.7|43001.7|42981.7|0
1624498170000|2021-06-24 01:29:30|42999.2|42979.2|42994.2|42974.2|42999.2|42979.2|42994|42974|5
1624498180000|2021-06-24 01:29:40|42994|42974|42994.2|42974.2|42994.2|42974.2|42991.5|42971.5|0
1624498190000|2021-06-24 01:29:50|42991.8|42971.8|42991.5|42971.5|42996.5|42976.5|42991.5|42971.5|2
1624498200000|2021-06-24 01:30:00|42994|42974|43001.5|42981.5|43001.5|42981.5|42994|42974|4
1624498210000|2021-06-24 01:30:10|42999.2|42979.2|42991.7|42971.7|42999.2|42979.2|42987|42967|2
1624498220000|2021-06-24 01:30:20|42989.3|42969.3|42987|42967|42994.2|42974.2|42986.8|42966.8|3
1624498230000|2021-06-24 01:30:30|42986.8|42966.8|42981.7|42961.7|42986.8|42966.8|42981.7|42961.7|15
1624498240000|2021-06-24 01:30:40|42984|42964|42984|42964|42984|42964|42984|42964|7
1624498250000|2021-06-24 01:30:50|42981.7|42961.7|42986.7|42966.7|42986.7|42966.7|42981.7|42961.7|2
1624498260000|2021-06-24 01:31:00|42986.5|42966.5|42979.5|42959.5|42986.8|42966.8|42979.5|42959.5|7
1624498270000|2021-06-24 01:31:10|42981.8|42961.8|42979.2|42959.2|42984.2|42964.2|42979.2|42959.2|11
1624498280000|2021-06-24 01:31:20|42979|42959|42979|42959|42979|42959|42979|42959|1
1624498290000|2021-06-24 01:31:30|42979.2|42959.2|42976.7|42956.7|42979.2|42959.2|42976.3|42956.3|12
1624498300000|2021-06-24 01:31:40|42974.2|42954.2|42976.5|42956.5|42976.5|42956.5|42974.2|42954.2|4
1624498310000|2021-06-24 01:31:50|42976.7|42956.7|42986.5|42966.5|42989|42969|42976.5|42956.5|13
1624498320000|2021-06-24 01:32:00|42984.2|42964.2|42984|42964|42986.5|42966.5|42984|42964|4
1624498330000|2021-06-24 01:32:10|42981.7|42961.7|42979|42959|42981.7|42961.7|42974.3|42954.3|6
1624498340000|2021-06-24 01:32:20|42981.3|42961.3|42979.1|42959.1|42981.3|42961.3|42979|42959|3
1624498350000|2021-06-24 01:32:30|42981.5|42961.5|42981.3|42961.3|42981.6|42961.6|42976.6|42956.6|0
1624498360000|2021-06-24 01:32:40|42981.5|42961.5|42976.8|42956.8|42981.5|42961.5|42976.8|42956.8|2
1624498370000|2021-06-24 01:32:50|42976.6|42956.6|42979.1|42959.1|42981.6|42961.6|42976.6|42956.6|2
1624498380000|2021-06-24 01:33:00|42976.6|42956.6|42956.8|42936.8|42976.8|42956.8|42956.8|42936.8|41
1624498390000|2021-06-24 01:33:10|42961.5|42941.5|42961.5|42941.5|42961.8|42941.8|42956.8|42936.8|10
1624498400000|2021-06-24 01:33:20|42959|42939|42951.8|42931.8|42959|42939|42951.6|42931.6|1
1624498410000|2021-06-24 01:33:30|42954.1|42934.1|42941.8|42921.8|42954.1|42934.1|42939.3|42919.3|14
1624498420000|2021-06-24 01:33:40|42942|42922|42941.8|42921.8|42947|42927|42941.8|42921.8|8
1624498430000|2021-06-24 01:33:50|42941.5|42921.5|42939.3|42919.3|42941.5|42921.5|42936.8|42916.8|8
1624498440000|2021-06-24 01:34:00|42939|42919|42946.5|42926.5|42946.5|42926.5|42936.8|42916.8|8
1624498450000|2021-06-24 01:34:10|42946.6|42926.6|42946.8|42926.8|42951.6|42931.6|42944.1|42924.1|7
1624498460000|2021-06-24 01:34:20|42951.5|42931.5|42946.8|42926.8|42951.5|42931.5|42946.6|42926.6|0
1624498470000|2021-06-24 01:34:30|42949.1|42929.1|42959.3|42939.3|42959.3|42939.3|42946.8|42926.8|31
1624498480000|2021-06-24 01:34:40|42959.1|42939.1|42936.8|42916.8|42959.1|42939.1|42936.8|42916.8|13
1624498490000|2021-06-24 01:34:50|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|3
1624498500000|2021-06-24 01:35:00|42934.1|42914.1|42927|42907|42934.1|42914.1|42927|42907|18
1624498510000|2021-06-24 01:35:10|42924.6|42904.6|42929.3|42909.3|42929.3|42909.3|42924.6|42904.6|4
1624498520000|2021-06-24 01:35:20|42931.6|42911.6|42936.6|42916.6|42936.8|42916.8|42931.6|42911.6|12
1624498530000|2021-06-24 01:35:30|42934.1|42914.1|42929.3|42909.3|42934.3|42914.3|42929.3|42909.3|2
1624498540000|2021-06-24 01:35:40|42931.6|42911.6|42929.3|42909.3|42931.6|42911.6|42926.6|42906.6|9
1624498550000|2021-06-24 01:35:50|42929|42909|42914.3|42894.3|42929.1|42909.1|42914.3|42894.3|28
1624498560000|2021-06-24 01:36:00|42914.1|42894.1|42896.8|42876.8|42914.1|42894.1|42896.8|42876.8|34
1624498570000|2021-06-24 01:36:10|42896.6|42876.6|42896.8|42876.8|42899.3|42879.3|42889.3|42869.3|23
1624498580000|2021-06-24 01:36:20|42894.3|42874.3|42886.6|42866.6|42896.6|42876.6|42884.3|42864.3|23
1624498590000|2021-06-24 01:36:30|42884.3|42864.3|42906.8|42886.8|42911.6|42891.6|42884.3|42864.3|28
1624498600000|2021-06-24 01:36:40|42909.3|42889.3|42904.1|42884.1|42911.6|42891.6|42904.1|42884.1|7
1624498610000|2021-06-24 01:36:50|42901.8|42881.8|42896.3|42876.3|42901.8|42881.8|42896.3|42876.3|12
1624498620000|2021-06-24 01:37:00|42896.5|42876.5|42906.6|42886.6|42906.6|42886.6|42896.5|42876.5|6
1624498630000|2021-06-24 01:37:10|42911.5|42891.5|42903.8|42883.8|42916.3|42896.3|42903.8|42883.8|26
1624498640000|2021-06-24 01:37:20|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1624498650000|2021-06-24 01:37:30|42904|42884|42918.7|42898.7|42918.7|42898.7|42904|42884|4
1624498660000|2021-06-24 01:37:40|42916.3|42896.3|42921.5|42901.5|42926.3|42906.3|42916.3|42896.3|4
1624498670000|2021-06-24 01:37:50|42916.5|42896.5|42916.6|42896.6|42916.6|42896.6|42911.8|42891.8|7
1624498680000|2021-06-24 01:38:00|42921.5|42901.5|42916.8|42896.8|42924.3|42904.3|42916.8|42896.8|7
1624498690000|2021-06-24 01:38:10|42917|42897|42924.1|42904.1|42926.5|42906.5|42917|42897|2
1624498700000|2021-06-24 01:38:20|42926.5|42906.5|42934.1|42914.1|42934.1|42914.1|42926.5|42906.5|17
1624498710000|2021-06-24 01:38:30|42934|42914|42921.8|42901.8|42934|42914|42921.8|42901.8|8
1624498720000|2021-06-24 01:38:40|||||||||1
1624498730000|2021-06-24 01:38:50|42922|42902|42921.8|42901.8|42924.1|42904.1|42921.8|42901.8|2
1624498740000|2021-06-24 01:39:00|42921.6|42901.6|42909.1|42889.1|42921.6|42901.6|42909.1|42889.1|7
1624498750000|2021-06-24 01:39:10|42904.5|42884.5|42894.3|42874.3|42904.5|42884.5|42894.3|42874.3|4
1624498760000|2021-06-24 01:39:20|42894|42874|42894.5|42874.5|42894.5|42874.5|42891.5|42871.5|10
1624498770000|2021-06-24 01:39:30|42891.8|42871.8|42896.8|42876.8|42896.8|42876.8|42891.8|42871.8|1
1624498780000|2021-06-24 01:39:40|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|4
1624498790000|2021-06-24 01:39:50|42891.6|42871.6|42894.3|42874.3|42896.9|42876.9|42889.3|42869.3|8
1624498800000|2021-06-24 01:40:00|42891.8|42871.8|42889.6|42869.6|42894.3|42874.3|42889.6|42869.6|6
1624498810000|2021-06-24 01:40:10|42892.1|42872.1|42902.1|42882.1|42904.6|42884.6|42892.1|42872.1|5
1624498820000|2021-06-24 01:40:20|42899.6|42879.6|42899.4|42879.4|42899.6|42879.6|42892.3|42872.3|9
1624498830000|2021-06-24 01:40:30|42897.1|42877.1|42887.3|42867.3|42897.1|42877.1|42887.1|42867.1|12
1624498840000|2021-06-24 01:40:40|42889.6|42869.6|42894.8|42874.8|42897.1|42877.1|42889.6|42869.6|6
1624498850000|2021-06-24 01:40:50|42897.1|42877.1|42889.6|42869.6|42897.1|42877.1|42889.6|42869.6|3
1624498860000|2021-06-24 01:41:00|42889.8|42869.8|42892.1|42872.1|42892.1|42872.1|42889.6|42869.6|4
1624498870000|2021-06-24 01:41:10|42889.8|42869.8|42897.1|42877.1|42897.1|42877.1|42889.8|42869.8|0
1624498880000|2021-06-24 01:41:20|42896.9|42876.9|42892.1|42872.1|42896.9|42876.9|42889.9|42869.9|0
1624498890000|2021-06-24 01:41:30|42891.9|42871.9|42889.6|42869.6|42892.1|42872.1|42889.6|42869.6|0
1624498900000|2021-06-24 01:41:40|42889.3|42869.3|42879.4|42859.4|42889.3|42869.3|42876.9|42856.9|25
1624498910000|2021-06-24 01:41:50|42884.3|42864.3|42881.8|42861.8|42884.4|42864.4|42881.8|42861.8|7
1624498920000|2021-06-24 01:42:00|42881.6|42861.6|42869.4|42849.4|42881.9|42861.9|42869.3|42849.3|20
1624498930000|2021-06-24 01:42:10|42882.3|42862.3|42892.1|42872.1|42894.6|42874.6|42882.1|42862.1|18
1624498940000|2021-06-24 01:42:20|42891.9|42871.9|42881.9|42861.9|42891.9|42871.9|42881.9|42861.9|18
1624498950000|2021-06-24 01:42:30|42884.3|42864.3|42871.8|42851.8|42884.3|42864.3|42871.8|42851.8|9
1624498960000|2021-06-24 01:42:40|42869.3|42849.3|42876.9|42856.9|42879.4|42859.4|42864.3|42844.3|23
1624498970000|2021-06-24 01:42:50|42876.6|42856.6|42874.1|42854.1|42876.8|42856.8|42874.1|42854.1|1
1624498980000|2021-06-24 01:43:00|42874.3|42854.3|42866.8|42846.8|42874.3|42854.3|42864.3|42844.3|5
1624498990000|2021-06-24 01:43:10|42866.6|42846.6|42861.6|42841.6|42866.8|42846.8|42861.6|42841.6|14
1624499000000|2021-06-24 01:43:20|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|11
1624499010000|2021-06-24 01:43:30|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42856.8|42836.8|5
1624499020000|2021-06-24 01:43:40|42861.8|42841.8|42866.8|42846.8|42866.8|42846.8|42861.8|42841.8|4
1624499030000|2021-06-24 01:43:50|42864.3|42844.3|42859.1|42839.1|42864.3|42844.3|42859.1|42839.1|10
1624499040000|2021-06-24 01:44:00|42859.3|42839.3|42866.9|42846.9|42866.9|42846.9|42856.9|42836.9|10
1624499050000|2021-06-24 01:44:10|42867.1|42847.1|42869.6|42849.6|42869.6|42849.6|42867.1|42847.1|3
1624499060000|2021-06-24 01:44:20|42869.8|42849.8|42869.6|42849.6|42872.3|42852.3|42867.3|42847.3|1
1624499070000|2021-06-24 01:44:30|42872.1|42852.1|42879.8|42859.8|42882.1|42862.1|42872.1|42852.1|13
1624499080000|2021-06-24 01:44:40|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|3
1624499090000|2021-06-24 01:44:50|42882.3|42862.3|42899.4|42879.4|42899.4|42879.4|42882.3|42862.3|11
1624499100000|2021-06-24 01:45:00|42901.8|42881.8|42914.4|42894.4|42919.3|42899.3|42899.6|42879.6|23
1624499110000|2021-06-24 01:45:10|42911.8|42891.8|42907.1|42887.1|42912.1|42892.1|42907.1|42887.1|9
1624499120000|2021-06-24 01:45:20|42904.8|42884.8|42907.1|42887.1|42907.1|42887.1|42904.8|42884.8|1
1624499130000|2021-06-24 01:45:30|42906.8|42886.8|42904.4|42884.4|42907.1|42887.1|42902.1|42882.1|5
1624499140000|2021-06-24 01:45:40|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|42902.1|42882.1|3
1624499150000|2021-06-24 01:45:50|42904.8|42884.8|42907.1|42887.1|42907.1|42887.1|42904.8|42884.8|5
1624499160000|2021-06-24 01:46:00|42906.9|42886.9|42892.1|42872.1|42912.1|42892.1|42892.1|42872.1|19
1624499170000|2021-06-24 01:46:10|42891.9|42871.9|42886.8|42866.8|42891.9|42871.9|42886.6|42866.6|8
1624499180000|2021-06-24 01:46:20|42884.6|42864.6|42887.1|42867.1|42887.1|42867.1|42884.6|42864.6|1
1624499190000|2021-06-24 01:46:30|42889.6|42869.6|42896.9|42876.9|42897.1|42877.1|42889.6|42869.6|9
1624499200000|2021-06-24 01:46:40|42894.6|42874.6|42894.1|42874.1|42896.9|42876.9|42894.1|42874.1|1
1624499210000|2021-06-24 01:46:50|42891.8|42871.8|42889.4|42869.4|42891.8|42871.8|42889.4|42869.4|0
1624499220000|2021-06-24 01:47:00|42889.6|42869.6|42882.1|42862.1|42889.6|42869.6|42882.1|42862.1|8
1624499230000|2021-06-24 01:47:10|42879.7|42859.7|42874.7|42854.7|42879.7|42859.7|42874.7|42854.7|1
1624499240000|2021-06-24 01:47:20|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|4
1624499250000|2021-06-24 01:47:30|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42876.9|42856.9|2
1624499260000|2021-06-24 01:47:40|42874.6|42854.6|42864.6|42844.6|42876.9|42856.9|42862.1|42842.1|9
1624499270000|2021-06-24 01:47:50|42864.7|42844.7|42867.1|42847.1|42867.1|42847.1|42864.7|42844.7|1
1624499280000|2021-06-24 01:48:00|42869.7|42849.7|42867.1|42847.1|42869.7|42849.7|42867.1|42847.1|2
1624499290000|2021-06-24 01:48:10|42869.7|42849.7|42874.6|42854.6|42874.6|42854.6|42869.7|42849.7|5
1624499300000|2021-06-24 01:48:20|42872.2|42852.2|42872.2|42852.2|42874.7|42854.7|42872.2|42852.2|2
1624499310000|2021-06-24 01:48:30|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|4
1624499320000|2021-06-24 01:48:40|42872.2|42852.2|42874.7|42854.7|42874.7|42854.7|42872.2|42852.2|0
1624499330000|2021-06-24 01:48:50|42872.4|42852.4|42872.4|42852.4|42874.9|42854.9|42872.4|42852.4|13
1624499340000|2021-06-24 01:49:00|42872.1|42852.1|42877.6|42857.6|42877.6|42857.6|42872.1|42852.1|8
1624499350000|2021-06-24 01:49:10|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.2|42857.2|4
1624499360000|2021-06-24 01:49:20|42879.7|42859.7|42877.4|42857.4|42879.7|42859.7|42877.2|42857.2|2
1624499370000|2021-06-24 01:49:30|42874.9|42854.9|42872.2|42852.2|42874.9|42854.9|42872.2|42852.2|7
1624499380000|2021-06-24 01:49:40|42869.9|42849.9|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|0
1624499390000|2021-06-24 01:49:50|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|5
1624499400000|2021-06-24 01:50:00|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|1
1624499410000|2021-06-24 01:50:10|42870.1|42850.1|42857.2|42837.2|42870.1|42850.1|42854.9|42834.9|21
1624499420000|2021-06-24 01:50:20|42857.4|42837.4|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|1
1624499430000|2021-06-24 01:50:30|42854.7|42834.7|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|0
1624499440000|2021-06-24 01:50:40|42855.1|42835.1|42869.7|42849.7|42869.7|42849.7|42855.1|42835.1|4
1624499450000|2021-06-24 01:50:50|42869.9|42849.9|42872.2|42852.2|42872.4|42852.4|42867.4|42847.4|3
1624499460000|2021-06-24 01:51:00|42869.7|42849.7|42874.7|42854.7|42874.7|42854.7|42869.7|42849.7|1
1624499470000|2021-06-24 01:51:10|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|15
1624499480000|2021-06-24 01:51:20|42874.7|42854.7|42869.9|42849.9|42874.7|42854.7|42869.9|42849.9|3
1624499490000|2021-06-24 01:51:30|42870.1|42850.1|42872.4|42852.4|42874.7|42854.7|42870.1|42850.1|1
1624499500000|2021-06-24 01:51:40|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42869.9|42849.9|2
1624499510000|2021-06-24 01:51:50|42872.4|42852.4|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|3
1624499520000|2021-06-24 01:52:00|42877.6|42857.6|42904.6|42884.6|42904.6|42884.6|42877.6|42857.6|11
1624499530000|2021-06-24 01:52:10|42902.2|42882.2|42899.9|42879.9|42907.2|42887.2|42899.9|42879.9|10
1624499540000|2021-06-24 01:52:20|42897.6|42877.6|42904.6|42884.6|42904.6|42884.6|42895.1|42875.1|12
1624499550000|2021-06-24 01:52:30|42907.1|42887.1|42909.7|42889.7|42909.7|42889.7|42904.6|42884.6|5
1624499560000|2021-06-24 01:52:40|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|4
1624499570000|2021-06-24 01:52:50|42912.2|42892.2|42919.7|42899.7|42919.7|42899.7|42912.2|42892.2|7
1624499580000|2021-06-24 01:53:00|42922.2|42902.2|42924.7|42904.7|42924.7|42904.7|42922.2|42902.2|7
1624499590000|2021-06-24 01:53:10|42924.9|42904.9|42929.4|42909.4|42934.7|42914.7|42924.9|42904.9|8
1624499600000|2021-06-24 01:53:20|42932.1|42912.1|42939.6|42919.6|42939.6|42919.6|42932.1|42912.1|6
1624499610000|2021-06-24 01:53:30|42944.4|42924.4|42942.2|42922.2|42947.1|42927.1|42941.9|42921.9|8
1624499620000|2021-06-24 01:53:40|42947.1|42927.1|42942.2|42922.2|42947.1|42927.1|42939.7|42919.7|9
1624499630000|2021-06-24 01:53:50|42942.1|42922.1|42942.2|42922.2|42942.2|42922.2|42937.4|42917.4|7
1624499640000|2021-06-24 01:54:00|42944.6|42924.6|42937.4|42917.4|42944.6|42924.6|42937.4|42917.4|1
1624499650000|2021-06-24 01:54:10|42942.1|42922.1|42937.2|42917.2|42942.1|42922.1|42937.2|42917.2|3
1624499660000|2021-06-24 01:54:20|42934.9|42914.9|42942.1|42922.1|42942.1|42922.1|42934.9|42914.9|1
1624499670000|2021-06-24 01:54:30|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|1
1624499680000|2021-06-24 01:54:40|42939.9|42919.9|42937.4|42917.4|42942.4|42922.4|42937.4|42917.4|1
1624499690000|2021-06-24 01:54:50|42937.5|42917.5|42939.9|42919.9|42939.9|42919.9|42937.5|42917.5|0
1624499700000|2021-06-24 01:55:00|42939.7|42919.7|42934.6|42914.6|42939.7|42919.7|42929.7|42909.7|4
1624499710000|2021-06-24 01:55:10|42934.7|42914.7|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|1
1624499720000|2021-06-24 01:55:20|42939.9|42919.9|42939.7|42919.7|42939.9|42919.9|42939.7|42919.7|0
1624499730000|2021-06-24 01:55:30|42942.4|42922.4|42937.4|42917.4|42942.4|42922.4|42937.4|42917.4|0
1624499740000|2021-06-24 01:55:40|42934.9|42914.9|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|1
1624499750000|2021-06-24 01:55:50|42942.1|42922.1|42939.7|42919.7|42942.1|42922.1|42939.7|42919.7|2
1624499760000|2021-06-24 01:56:00|42939.6|42919.6|42924.9|42904.9|42939.6|42919.6|42924.9|42904.9|6
1624499770000|2021-06-24 01:56:10|42924.7|42904.7|42922.5|42902.5|42924.9|42904.9|42922.4|42902.4|3
1624499780000|2021-06-24 01:56:20|42919.9|42899.9|42924.7|42904.7|42924.7|42904.7|42919.9|42899.9|1
1624499790000|2021-06-24 01:56:30|42927.1|42907.1|42927.2|42907.2|42927.2|42907.2|42922.4|42902.4|3
1624499800000|2021-06-24 01:56:40|42924.9|42904.9|42922.4|42902.4|42927.2|42907.2|42922.4|42902.4|1
1624499810000|2021-06-24 01:56:50|42924.7|42904.7|42927.2|42907.2|42927.2|42907.2|42922.4|42902.4|0
1624499820000|2021-06-24 01:57:00|42922.4|42902.4|42922.4|42902.4|42924.7|42904.7|42922.2|42902.2|5
1624499830000|2021-06-24 01:57:10|42922.2|42902.2|42922.2|42902.2|42922.4|42902.4|42922.2|42902.2|1
1624499840000|2021-06-24 01:57:20|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|7
1624499850000|2021-06-24 01:57:30|42929.9|42909.9|42932.4|42912.4|42932.4|42912.4|42929.9|42909.9|8
1624499860000|2021-06-24 01:57:40|42932.5|42912.5|42932.4|42912.4|42934.7|42914.7|42932.4|42912.4|0
1624499870000|2021-06-24 01:57:50|42937.1|42917.1|42937.4|42917.4|42937.4|42917.4|42934.7|42914.7|3
1624499880000|2021-06-24 01:58:00|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|9
1624499890000|2021-06-24 01:58:10|42937.4|42917.4|42937.2|42917.2|42937.4|42917.4|42937.2|42917.2|3
1624499900000|2021-06-24 01:58:20|42937.1|42917.1|42932.4|42912.4|42937.4|42917.4|42932.4|42912.4|5
1624499910000|2021-06-24 01:58:30|42937.4|42917.4|42929.9|42909.9|42937.4|42917.4|42929.9|42909.9|7
1624499920000|2021-06-24 01:58:40|42932.4|42912.4|42929.9|42909.9|42932.4|42912.4|42929.9|42909.9|1
1624499930000|2021-06-24 01:58:50|42929.7|42909.7|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|1
1624499940000|2021-06-24 01:59:00|42927.4|42907.4|42924.7|42904.7|42927.4|42907.4|42924.7|42904.7|2
1624499950000|2021-06-24 01:59:10|42924.6|42904.6|42922.4|42902.4|42924.7|42904.7|42922.2|42902.2|3
1624499960000|2021-06-24 01:59:20|42922.2|42902.2|42922.4|42902.4|42924.9|42904.9|42922.2|42902.2|0
1624499970000|2021-06-24 01:59:30|42924.9|42904.9|42919.9|42899.9|42924.9|42904.9|42919.9|42899.9|6
1624499980000|2021-06-24 01:59:40|42914.9|42894.9|42914.7|42894.7|42914.9|42894.9|42914.7|42894.7|20
1624499990000|2021-06-24 01:59:50|42912.4|42892.4|42914.7|42894.7|42914.9|42894.9|42912.4|42892.4|1
1624500000000|2021-06-24 02:00:00|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42910|42890|16
1624500010000|2021-06-24 02:00:10|42910|42890|42917.4|42897.4|42917.4|42897.4|42910|42890|6
1624500020000|2021-06-24 02:00:20|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|0
1624500030000|2021-06-24 02:00:30|42922.2|42902.2|42929.6|42909.6|42929.6|42909.6|42922.2|42902.2|0
1624500040000|2021-06-24 02:00:40|42927.2|42907.2|42922.1|42902.1|42927.2|42907.2|42922.1|42902.1|4
1624500050000|2021-06-24 02:00:50|42919.7|42899.7|42912.2|42892.2|42919.7|42899.7|42912.2|42892.2|5
1624500060000|2021-06-24 02:01:00|42912.1|42892.1|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|2
1624500070000|2021-06-24 02:01:10|42907.2|42887.2|42902.5|42882.5|42907.2|42887.2|42902.5|42882.5|1
1624500080000|2021-06-24 02:01:20|42904.9|42884.9|42899.6|42879.6|42904.9|42884.9|42899.6|42879.6|6
1624500090000|2021-06-24 02:01:30|42894.6|42874.6|42894.6|42874.6|42897.1|42877.1|42892.2|42872.2|5
1624500100000|2021-06-24 02:01:40|42897.1|42877.1|42894.6|42874.6|42897.1|42877.1|42894.6|42874.6|0
1624500110000|2021-06-24 02:01:50|42897.1|42877.1|42899.6|42879.6|42899.6|42879.6|42892.2|42872.2|3
1624500120000|2021-06-24 02:02:00|42897.2|42877.2|42897.1|42877.1|42899.6|42879.6|42897.1|42877.1|1
1624500130000|2021-06-24 02:02:10|42894.7|42874.7|42889.7|42869.7|42894.7|42874.7|42889.7|42869.7|2
1624500140000|2021-06-24 02:02:20|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|1
1624500160000|2021-06-24 02:02:40|42892.2|42872.2|42897.1|42877.1|42897.1|42877.1|42892.1|42872.1|0
1624500170000|2021-06-24 02:02:50|42896.9|42876.9|42897.1|42877.1|42901.9|42881.9|42894.6|42874.6|13
1624500180000|2021-06-24 02:03:00|42901.9|42881.9|42902.1|42882.1|42902.1|42882.1|42901.9|42881.9|2
1624500190000|2021-06-24 02:03:10|42901.9|42881.9|42899.6|42879.6|42901.9|42881.9|42897.1|42877.1|4
1624500200000|2021-06-24 02:03:20|42897.1|42877.1|42894.6|42874.6|42897.1|42877.1|42894.6|42874.6|1
1624500210000|2021-06-24 02:03:30|42892.2|42872.2|42892.1|42872.1|42892.2|42872.2|42892.1|42872.1|2
1624500220000|2021-06-24 02:03:40|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1624500230000|2021-06-24 02:03:50|42894.6|42874.6|42897.1|42877.1|42897.1|42877.1|42894.6|42874.6|1
1624500240000|2021-06-24 02:04:00|42896.9|42876.9|42897.2|42877.2|42897.2|42877.2|42892.2|42872.2|1
1624500250000|2021-06-24 02:04:10|42897.1|42877.1|42897.1|42877.1|42899.4|42879.4|42897.1|42877.1|2
1624500260000|2021-06-24 02:04:20|42899.4|42879.4|42899.6|42879.6|42899.6|42879.6|42899.4|42879.4|0
1624500270000|2021-06-24 02:04:30|42897.1|42877.1|42892.2|42872.2|42897.1|42877.1|42892.2|42872.2|1
1624500280000|2021-06-24 02:04:40|42894.7|42874.7|42897.2|42877.2|42897.2|42877.2|42894.7|42874.7|1
1624500290000|2021-06-24 02:04:50|42899.6|42879.6|42897.4|42877.4|42899.7|42879.7|42897.4|42877.4|1
1624500300000|2021-06-24 02:05:00|42897.2|42877.2|42894.7|42874.7|42902.1|42882.1|42894.7|42874.7|2
1624500310000|2021-06-24 02:05:10|42897.1|42877.1|42894.7|42874.7|42897.1|42877.1|42894.7|42874.7|0
1624500320000|2021-06-24 02:05:20|42897.2|42877.2|42897.1|42877.1|42899.7|42879.7|42894.9|42874.9|6
1624500330000|2021-06-24 02:05:30|42894.7|42874.7|42894.7|42874.7|42899.7|42879.7|42894.7|42874.7|4
1624500340000|2021-06-24 02:05:40|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|3
1624500350000|2021-06-24 02:05:50|42897.2|42877.2|42892.5|42872.5|42899.7|42879.7|42892.5|42872.5|3
1624500360000|2021-06-24 02:06:00|42892.4|42872.4|42894.9|42874.9|42894.9|42874.9|42892.2|42872.2|4
1624500370000|2021-06-24 02:06:10|42892.2|42872.2|42889.9|42869.9|42892.2|42872.2|42889.9|42869.9|1
1624500380000|2021-06-24 02:06:20|42892.4|42872.4|42889.7|42869.7|42892.4|42872.4|42889.7|42869.7|7
1624500390000|2021-06-24 02:06:30|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|0
1624500400000|2021-06-24 02:06:40|42889.7|42869.7|42887.2|42867.2|42889.7|42869.7|42887.2|42867.2|3
1624500410000|2021-06-24 02:06:50|42884.9|42864.9|42882.5|42862.5|42884.9|42864.9|42882.5|42862.5|3
1624500420000|2021-06-24 02:07:00|42882.4|42862.4|42879.7|42859.7|42882.4|42862.4|42879.7|42859.7|3
1624500430000|2021-06-24 02:07:10|42882.2|42862.2|42879.7|42859.7|42882.4|42862.4|42879.7|42859.7|4
1624500440000|2021-06-24 02:07:20|42882.2|42862.2|42872.4|42852.4|42882.4|42862.4|42872.4|42852.4|15
1624500450000|2021-06-24 02:07:30|42869.7|42849.7|42862.4|42842.4|42869.7|42849.7|42859.9|42839.9|13
1624500460000|2021-06-24 02:07:40|42864.9|42844.9|42867.5|42847.5|42867.5|42847.5|42864.9|42844.9|6
1624500470000|2021-06-24 02:07:50|42867.4|42847.4|42860.3|42840.3|42867.4|42847.4|42860.3|42840.3|3
1624500480000|2021-06-24 02:08:00|42862.7|42842.7|42865.2|42845.2|42865.2|42845.2|42857.7|42837.7|4
1624500490000|2021-06-24 02:08:10|42867.7|42847.7|42872.5|42852.5|42872.5|42852.5|42867.7|42847.7|1
1624500500000|2021-06-24 02:08:20|42872.4|42852.4|42875|42855|42877.5|42857.5|42872.4|42852.4|3
1624500510000|2021-06-24 02:08:30|42875.2|42855.2|42875|42855|42877.5|42857.5|42875|42855|1
1624500520000|2021-06-24 02:08:40|42875.2|42855.2|42872.7|42852.7|42877.5|42857.5|42872.7|42852.7|3
1624500530000|2021-06-24 02:08:50|42875.2|42855.2|42872.7|42852.7|42877.7|42857.7|42872.7|42852.7|1
1624500540000|2021-06-24 02:09:00|42875.2|42855.2|42875.2|42855.2|42877.7|42857.7|42875.2|42855.2|0
1624500550000|2021-06-24 02:09:10|42875.3|42855.3|42874.9|42854.9|42877.7|42857.7|42872.5|42852.5|2
1624500560000|2021-06-24 02:09:20|42872.5|42852.5|42877.4|42857.4|42877.5|42857.5|42872.5|42852.5|3
1624500570000|2021-06-24 02:09:30|42877.5|42857.5|42884.9|42864.9|42885|42865|42877.4|42857.4|3
1624500580000|2021-06-24 02:09:40|42885|42865|42885|42865|42885|42865|42882.5|42862.5|1
1624500590000|2021-06-24 02:09:50|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|0
1624500600000|2021-06-24 02:10:00|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|2
1624500610000|2021-06-24 02:10:10|42885|42865|42884.9|42864.9|42885|42865|42884.9|42864.9|2
1624500620000|2021-06-24 02:10:20|42882.4|42862.4|42879.7|42859.7|42882.4|42862.4|42877.4|42857.4|22
1624500630000|2021-06-24 02:10:30|42877.4|42857.4|42877.2|42857.2|42877.4|42857.4|42877.2|42857.2|4
1624500640000|2021-06-24 02:10:40|42874.9|42854.9|42869.6|42849.6|42874.9|42854.9|42869.6|42849.6|0
1624500650000|2021-06-24 02:10:50|42869.7|42849.7|42867.1|42847.1|42872.1|42852.1|42867.1|42847.1|4
1624500660000|2021-06-24 02:11:00|42864.7|42844.7|42849.9|42829.9|42864.7|42844.7|42849.9|42829.9|16
1624500670000|2021-06-24 02:11:10|42847.5|42827.5|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|20
1624500680000|2021-06-24 02:11:20|42842.4|42822.4|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|3
1624500690000|2021-06-24 02:11:30|42842.5|42822.5|42844.9|42824.9|42844.9|42824.9|42842.2|42822.2|2
1624500700000|2021-06-24 02:11:40|42844.7|42824.7|42842.5|42822.5|42844.7|42824.7|42839.9|42819.9|3
1624500710000|2021-06-24 02:11:50|42842.4|42822.4|42837.5|42817.5|42842.5|42822.5|42837.5|42817.5|3
1624500720000|2021-06-24 02:12:00|42837.7|42817.7|42837.5|42817.5|42840.2|42820.2|42837.5|42817.5|5
1624500730000|2021-06-24 02:12:10|42837.4|42817.4|42830|42810|42837.4|42817.4|42830|42810|22
1624500740000|2021-06-24 02:12:20|42827.7|42807.7|42832.7|42812.7|42832.7|42812.7|42827.7|42807.7|12
1624500750000|2021-06-24 02:12:30|42832.5|42812.5|42840|42820|42840|42820|42830.2|42810.2|7
1624500760000|2021-06-24 02:12:40|42837.7|42817.7|42852.4|42832.4|42852.4|42832.4|42837.7|42817.7|22
1624500770000|2021-06-24 02:12:50|42852.5|42832.5|42852.5|42832.5|42854.9|42834.9|42852.5|42832.5|1
1624500780000|2021-06-24 02:13:00|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|9
1624500790000|2021-06-24 02:13:10|42854.7|42834.7|42849.7|42829.7|42854.7|42834.7|42849.7|42829.7|0
1624500800000|2021-06-24 02:13:20|42847.4|42827.4|42849.7|42829.7|42849.9|42829.9|42847.4|42827.4|5
1624500810000|2021-06-24 02:13:30|42847.4|42827.4|42852.4|42832.4|42852.4|42832.4|42847.4|42827.4|4
1624500820000|2021-06-24 02:13:40|42854.7|42834.7|42857.2|42837.2|42857.4|42837.4|42854.7|42834.7|2
1624500830000|2021-06-24 02:13:50|42854.9|42834.9|42855|42835|42855|42835|42854.9|42834.9|2
1624500840000|2021-06-24 02:14:00|42852.5|42832.5|42852.5|42832.5|42854.9|42834.9|42852.4|42832.4|11
1624500850000|2021-06-24 02:14:10|42852.4|42832.4|42847.4|42827.4|42852.4|42832.4|42845|42825|4
1624500860000|2021-06-24 02:14:20|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1624500870000|2021-06-24 02:14:30|42847.4|42827.4|42842.5|42822.5|42847.4|42827.4|42842.5|42822.5|1
1624500880000|2021-06-24 02:14:40|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|4
1624500890000|2021-06-24 02:14:50|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42832.5|42812.5|4
1624500900000|2021-06-24 02:15:00|42837.5|42817.5|42839.9|42819.9|42839.9|42819.9|42837.5|42817.5|4
1624500910000|2021-06-24 02:15:10|42840|42820|42840|42820|42840|42820|42840|42820|4
1624500920000|2021-06-24 02:15:20|||||||||1
1624500930000|2021-06-24 02:15:30|42825.2|42805.2|42825.2|42805.2|42825.3|42805.3|42822.8|42802.8|18
1624500940000|2021-06-24 02:15:40|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|0
1624500950000|2021-06-24 02:15:50|42829.9|42809.9|42827.5|42807.5|42829.9|42809.9|42827.5|42807.5|1
1624500960000|2021-06-24 02:16:00|42830.2|42810.2|42832.5|42812.5|42832.5|42812.5|42830.2|42810.2|1
1624500970000|2021-06-24 02:16:10|42830.2|42810.2|42830.3|42810.3|42830.3|42810.3|42830.2|42810.2|4
1624500980000|2021-06-24 02:16:20|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|0
1624500990000|2021-06-24 02:16:30|42835|42815|42832.7|42812.7|42835|42815|42832.7|42812.7|3
1624501000000|2021-06-24 02:16:40|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1624501010000|2021-06-24 02:16:50|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|0
1624501020000|2021-06-24 02:17:00|42835|42815|42837.5|42817.5|42837.7|42817.7|42835|42815|2
1624501030000|2021-06-24 02:17:10|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|2
1624501040000|2021-06-24 02:17:20|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|42827.7|42807.7|2
1624501050000|2021-06-24 02:17:30|42825.2|42805.2|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|5
1624501060000|2021-06-24 02:17:40|42827.8|42807.8|42834.9|42814.9|42834.9|42814.9|42827.8|42807.8|1
1624501070000|2021-06-24 02:17:50|42835|42815|42840.2|42820.2|42840.2|42820.2|42835|42815|1
1624501080000|2021-06-24 02:18:00|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|4
1624501090000|2021-06-24 02:18:10|42845.2|42825.2|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|2
1624501110000|2021-06-24 02:18:30|42845.2|42825.2|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|1
1624501120000|2021-06-24 02:18:40|42842.5|42822.5|42837.7|42817.7|42842.5|42822.5|42835|42815|8
1624501130000|2021-06-24 02:18:50|42840|42820|42840|42820|42840|42820|42840|42820|1
1624501140000|2021-06-24 02:19:00|42842.4|42822.4|42814.9|42794.9|42842.4|42822.4|42814.9|42794.9|9
1624501150000|2021-06-24 02:19:10|42815|42795|42810.3|42790.3|42815|42795|42810.3|42790.3|6
1624501160000|2021-06-24 02:19:20|42807.7|42787.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|8
1624501170000|2021-06-24 02:19:30|42802.8|42782.8|42805.2|42785.2|42805.2|42785.2|42802.8|42782.8|2
1624501180000|2021-06-24 02:19:40|42805.3|42785.3|42805|42785|42807.7|42787.7|42805|42785|6
1624501190000|2021-06-24 02:19:50|42805.2|42785.2|42807.5|42787.5|42807.5|42787.5|42805.2|42785.2|3
1624501200000|2021-06-24 02:20:00|42807.7|42787.7|42807.7|42787.7|42807.8|42787.8|42805|42785|10
1624501210000|2021-06-24 02:20:10|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|1
1624501220000|2021-06-24 02:20:20|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1624501230000|2021-06-24 02:20:30|42805.2|42785.2|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|3
1624501250000|2021-06-24 02:20:50|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|2
1624501270000|2021-06-24 02:21:10|||||||||1
1624501280000|2021-06-24 02:21:20|42810|42790|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|0
1624501310000|2021-06-24 02:21:50|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|8
1624501320000|2021-06-24 02:22:00|42810.2|42790.2|42817.5|42797.5|42817.5|42797.5|42810.2|42790.2|3
1624501330000|2021-06-24 02:22:10|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|6
1624501340000|2021-06-24 02:22:20|42817.5|42797.5|42812.8|42792.8|42817.5|42797.5|42812.8|42792.8|1
1624501350000|2021-06-24 02:22:30|42815.2|42795.2|42810.2|42790.2|42815.2|42795.2|42810.2|42790.2|1
1624501360000|2021-06-24 02:22:40|42807.8|42787.8|42807.8|42787.8|42810.2|42790.2|42807.7|42787.7|1
1624501370000|2021-06-24 02:22:50|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|0
1624501380000|2021-06-24 02:23:00|42807.8|42787.8|42807.7|42787.7|42807.8|42787.8|42807.7|42787.7|1
1624501400000|2021-06-24 02:23:20|||||||||1
1624501410000|2021-06-24 02:23:30|42805.3|42785.3|42805.2|42785.2|42805.3|42785.3|42805.2|42785.2|1
1624501420000|2021-06-24 02:23:40|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|0
1624501430000|2021-06-24 02:23:50|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|3
1624501440000|2021-06-24 02:24:00|||||||||3
1624501450000|2021-06-24 02:24:10|||||||||4
1624501470000|2021-06-24 02:24:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|4
1624501480000|2021-06-24 02:24:40|||||||||4
1624501500000|2021-06-24 02:25:00|42810.3|42790.3|42810.2|42790.2|42812.7|42792.7|42810.2|42790.2|6
1624501510000|2021-06-24 02:25:10|42810|42790|42805.2|42785.2|42810.2|42790.2|42805.2|42785.2|0
1624501520000|2021-06-24 02:25:20|42785|42765|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|11
1624501530000|2021-06-24 02:25:30|42785|42765|42782.8|42762.8|42785.3|42765.3|42782.8|42762.8|18
1624501540000|2021-06-24 02:25:40|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|2
1624501550000|2021-06-24 02:25:50|42782.8|42762.8|42787.7|42767.7|42787.7|42767.7|42782.8|42762.8|1
1624501560000|2021-06-24 02:26:00|42785.2|42765.2|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|3
1624501570000|2021-06-24 02:26:10|42787.5|42767.5|42787.7|42767.7|42787.7|42767.7|42787.5|42767.5|0
1624501580000|2021-06-24 02:26:20|42787.5|42767.5|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|4
1624501590000|2021-06-24 02:26:30|42782.4|42762.4|42777.5|42757.5|42782.4|42762.4|42777.5|42757.5|5
1624501600000|2021-06-24 02:26:40|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|3
1624501610000|2021-06-24 02:26:50|42780.3|42760.3|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|5
1624501630000|2021-06-24 02:27:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|5
1624501640000|2021-06-24 02:27:20|42780.5|42760.5|42785.2|42765.2|42785.2|42765.2|42780.5|42760.5|0
1624501650000|2021-06-24 02:27:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1624501660000|2021-06-24 02:27:40|42787.5|42767.5|42787.5|42767.5|42790.2|42770.2|42785.2|42765.2|8
1624501670000|2021-06-24 02:27:50|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|4
1624501680000|2021-06-24 02:28:00|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.5|42752.5|6
1624501690000|2021-06-24 02:28:10|42775|42755|42772.7|42752.7|42775|42755|42772.7|42752.7|2
1624501700000|2021-06-24 02:28:20|42780|42760|42772.5|42752.5|42780|42760|42772.3|42752.3|9
1624501710000|2021-06-24 02:28:30|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|11
1624501720000|2021-06-24 02:28:40|42775|42755|42772.7|42752.7|42775|42755|42772.7|42752.7|1
1624501730000|2021-06-24 02:28:50|42775|42755|42775|42755|42775|42755|42772.7|42752.7|2
1624501750000|2021-06-24 02:29:10|||||||||1
1624501760000|2021-06-24 02:29:20|42777.5|42757.5|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|1
1624501770000|2021-06-24 02:29:30|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|3
1624501780000|2021-06-24 02:29:40|42775|42755|42777.5|42757.5|42777.5|42757.5|42775|42755|1
1624501790000|2021-06-24 02:29:50|42777.7|42757.7|42777.7|42757.7|42780.2|42760.2|42777.5|42757.5|3
1624501800000|2021-06-24 02:30:00|42777.8|42757.8|42775.2|42755.2|42780.2|42760.2|42767.7|42747.7|28
1624501810000|2021-06-24 02:30:10|42777.5|42757.5|42775.2|42755.2|42787|42767|42775.2|42755.2|1
1624501820000|2021-06-24 02:30:20|42772.7|42752.7|42772.7|42752.7|42775|42755|42772.5|42752.5|4
1624501830000|2021-06-24 02:30:30|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42767.7|42747.7|6
1624501840000|2021-06-24 02:30:40|42772.3|42752.3|42777.7|42757.7|42780.2|42760.2|42767.7|42747.7|7
1624501850000|2021-06-24 02:30:50|42780|42760|42787.5|42767.5|42787.5|42767.5|42780|42760|11
1624501860000|2021-06-24 02:31:00|42787.7|42767.7|42777.8|42757.8|42787.7|42767.7|42777.8|42757.8|17
1624501870000|2021-06-24 02:31:10|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42770.2|42750.2|9
1624501880000|2021-06-24 02:31:20|42772.7|42752.7|42772.8|42752.8|42775.2|42755.2|42772.7|42752.7|1
1624501890000|2021-06-24 02:31:30|42775.2|42755.2|42777.5|42757.5|42777.7|42757.7|42775.2|42755.2|2
1624501900000|2021-06-24 02:31:40|42780|42760|42782.6|42762.6|42787.5|42767.5|42777.8|42757.8|8
1624501910000|2021-06-24 02:31:50|42780|42760|42777.6|42757.6|42782.6|42762.6|42775.1|42755.1|24
1624501920000|2021-06-24 02:32:00|42775.1|42755.1|42760|42740|42777.6|42757.6|42760|42740|14
1624501930000|2021-06-24 02:32:10|42757.5|42737.5|42755.1|42735.1|42757.5|42737.5|42750.1|42730.1|10
1624501940000|2021-06-24 02:32:20|42757.5|42737.5|42757.5|42737.5|42760|42740|42755|42735|11
1624501950000|2021-06-24 02:32:30|42755.1|42735.1|42757.6|42737.6|42757.6|42737.6|42755|42735|4
1624501960000|2021-06-24 02:32:40|42760.3|42740.3|42765.1|42745.1|42765.1|42745.1|42760.3|42740.3|2
1624501970000|2021-06-24 02:32:50|42767.6|42747.6|42770|42750|42772.6|42752.6|42765.3|42745.3|5
1624501980000|2021-06-24 02:33:00|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|1
1624501990000|2021-06-24 02:33:10|42772.3|42752.3|42772.5|42752.5|42777.6|42757.6|42772.3|42752.3|10
1624502000000|2021-06-24 02:33:20|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|7
1624502010000|2021-06-24 02:33:30|42779.8|42759.8|42777.5|42757.5|42782.5|42762.5|42772.5|42752.5|10
1624502020000|2021-06-24 02:33:40|42775|42755|42762.6|42742.6|42777.5|42757.5|42762.6|42742.6|6
1624502040000|2021-06-24 02:34:00|42757.8|42737.8|42750.1|42730.1|42757.8|42737.8|42750.1|42730.1|22
1624502050000|2021-06-24 02:34:10|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|2
1624502060000|2021-06-24 02:34:20|42755|42735|42760|42740|42760|42740|42752.6|42732.6|2
1624502080000|2021-06-24 02:34:40|42765.1|42745.1|42767.6|42747.6|42770.1|42750.1|42765.1|42745.1|14
1624502090000|2021-06-24 02:34:50|42770.1|42750.1|42767.6|42747.6|42772.3|42752.3|42767.6|42747.6|2
1624502100000|2021-06-24 02:35:00|42767.8|42747.8|42772.6|42752.6|42772.8|42752.8|42765.1|42745.1|10
1624502110000|2021-06-24 02:35:10|42775.1|42755.1|42790.3|42770.3|42790.3|42770.3|42775.1|42755.1|14
1624502120000|2021-06-24 02:35:20|||||||||1
1624502130000|2021-06-24 02:35:30|42795.1|42775.1|42805.3|42785.3|42805.3|42785.3|42795.1|42775.1|11
1624502140000|2021-06-24 02:35:40|42802.8|42782.8|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|8
1624502160000|2021-06-24 02:36:00|42805|42785|42810|42790|42810|42790|42805|42785|7
1624502170000|2021-06-24 02:36:10|42810.1|42790.1|42810.1|42790.1|42812.6|42792.6|42810|42790|7
1624502180000|2021-06-24 02:36:20|42805.4|42785.4|42802.6|42782.6|42805.4|42785.4|42800.3|42780.3|17
1624502190000|2021-06-24 02:36:30|42805|42785|42807.6|42787.6|42807.6|42787.6|42805|42785|26
1624502200000|2021-06-24 02:36:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|4
1624502210000|2021-06-24 02:36:50|42812.6|42792.6|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|12
1624502220000|2021-06-24 02:37:00|42807.8|42787.8|42807.6|42787.6|42812.6|42792.6|42807.6|42787.6|8
1624502230000|2021-06-24 02:37:10|42807.3|42787.3|42805|42785|42807.6|42787.6|42805|42785|11
1624502240000|2021-06-24 02:37:20|42807.3|42787.3|42805|42785|42809.8|42789.8|42805|42785|13
1624502250000|2021-06-24 02:37:30|42804.8|42784.8|42802.5|42782.5|42804.8|42784.8|42802.5|42782.5|4
1624502260000|2021-06-24 02:37:40|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|1
1624502270000|2021-06-24 02:37:50|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|3
1624502280000|2021-06-24 02:38:00|42804.8|42784.8|42802.5|42782.5|42804.8|42784.8|42802.5|42782.5|2
1624502290000|2021-06-24 02:38:10|42807.2|42787.2|42802.3|42782.3|42807.2|42787.2|42802.2|42782.2|4
1624502300000|2021-06-24 02:38:20|42804.7|42784.7|42802.3|42782.3|42804.7|42784.7|42802.3|42782.3|0
1624502310000|2021-06-24 02:38:30|42807.2|42787.2|42807.3|42787.3|42807.3|42787.3|42807.2|42787.2|5
1624502320000|2021-06-24 02:38:40|42805|42785|42807.3|42787.3|42807.3|42787.3|42805|42785|0
1624502330000|2021-06-24 02:38:50|42805|42785|42800|42780|42805|42785|42800|42780|9
1624502340000|2021-06-24 02:39:00|42802.2|42782.2|42802.2|42782.2|42802.2|42782.2|42802.2|42782.2|3
1624502350000|2021-06-24 02:39:10|42802|42782|42797.3|42777.3|42802|42782|42797.3|42777.3|6
1624502360000|2021-06-24 02:39:20|42799.7|42779.7|42797.3|42777.3|42799.7|42779.7|42797.3|42777.3|0
1624502370000|2021-06-24 02:39:30|42797.5|42777.5|42802.2|42782.2|42802.2|42782.2|42797.5|42777.5|2
1624502380000|2021-06-24 02:39:40|42799.7|42779.7|42807.3|42787.3|42807.3|42787.3|42799.7|42779.7|9
1624502390000|2021-06-24 02:39:50|42809.7|42789.7|42807.3|42787.3|42809.7|42789.7|42804.8|42784.8|8
1624502400000|2021-06-24 02:40:00|42804.7|42784.7|42797.3|42777.3|42804.7|42784.7|42797.3|42777.3|9
1624502410000|2021-06-24 02:40:10|42795|42775|42794.8|42774.8|42797.5|42777.5|42794.8|42774.8|1
1624502420000|2021-06-24 02:40:20|42790|42770|42785|42765|42790|42770|42785|42765|2
1624502430000|2021-06-24 02:40:30|42787.3|42767.3|42784.8|42764.8|42787.3|42767.3|42784.8|42764.8|0
1624502440000|2021-06-24 02:40:40|42787.3|42767.3|42780|42760|42787.3|42767.3|42780|42760|2
1624502450000|2021-06-24 02:40:50|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|4
1624502460000|2021-06-24 02:41:00|42774.8|42754.8|42772.2|42752.2|42774.8|42754.8|42772.2|42752.2|3
1624502470000|2021-06-24 02:41:10|42774.7|42754.7|42777|42757|42777|42757|42772.2|42752.2|4
1624502480000|2021-06-24 02:41:20|42776.9|42756.9|42774.5|42754.5|42776.9|42756.9|42769.7|42749.7|19
1624502490000|2021-06-24 02:41:30|42772.2|42752.2|42767.3|42747.3|42772.2|42752.2|42767.3|42747.3|9
1624502500000|2021-06-24 02:41:40|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42764.7|42744.7|0
1624502510000|2021-06-24 02:41:50|42764.8|42744.8|42762.2|42742.2|42764.8|42744.8|42762.2|42742.2|4
1624502520000|2021-06-24 02:42:00|42759.7|42739.7|42746.9|42726.9|42759.7|42739.7|42746.9|42726.9|16
1624502530000|2021-06-24 02:42:10|42744.8|42724.8|42747.5|42727.5|42750|42730|42742.2|42722.2|17
1624502540000|2021-06-24 02:42:20|42749.8|42729.8|42752.2|42732.2|42752.2|42732.2|42747.2|42727.2|7
1624502550000|2021-06-24 02:42:30|42752|42732|42749.7|42729.7|42752|42732|42749.7|42729.7|0
1624502560000|2021-06-24 02:42:40|42752|42732|42752.2|42732.2|42752.2|42732.2|42749.7|42729.7|1
1624502570000|2021-06-24 02:42:50|42754.8|42734.8|42754.7|42734.7|42754.8|42734.8|42754.7|42734.7|8
1624502580000|2021-06-24 02:43:00|42752.3|42732.3|42752.2|42732.2|42754.7|42734.7|42752.2|42732.2|5
1624502590000|2021-06-24 02:43:10|42747.2|42727.2|42747|42727|42747.2|42727.2|42742.2|42722.2|5
1624502600000|2021-06-24 02:43:20|42747.2|42727.2|42754.5|42734.5|42754.5|42734.5|42747.2|42727.2|1
1624502610000|2021-06-24 02:43:30|42754.7|42734.7|42757|42737|42757|42737|42752.2|42732.2|2
1624502620000|2021-06-24 02:43:40|42754.7|42734.7|42751.9|42731.9|42754.7|42734.7|42751.9|42731.9|1
1624502630000|2021-06-24 02:43:50|42752|42732|42752|42732|42752|42732|42747.2|42727.2|2
1624502640000|2021-06-24 02:44:00|42749.5|42729.5|42749.7|42729.7|42752.2|42732.2|42749.5|42729.5|2
1624502650000|2021-06-24 02:44:10|42752|42732|42747|42727|42752|42732|42747|42727|3
1624502660000|2021-06-24 02:44:20|42744.7|42724.7|42747|42727|42747|42727|42744.7|42724.7|1
1624502670000|2021-06-24 02:44:30|42747.2|42727.2|42752|42732|42752|42732|42747.2|42727.2|1
1624502680000|2021-06-24 02:44:40|42749.7|42729.7|42749.7|42729.7|42752|42732|42749.7|42729.7|3
1624502690000|2021-06-24 02:44:50|42752|42732|42747.2|42727.2|42752|42732|42747.2|42727.2|1
1624502700000|2021-06-24 02:45:00|42747.3|42727.3|42752|42732|42754.5|42734.5|42747.3|42727.3|16
1624502710000|2021-06-24 02:45:10|42747|42727|42749.4|42729.4|42749.4|42729.4|42742|42722|12
1624502720000|2021-06-24 02:45:20|42749.5|42729.5|42769.5|42749.5|42769.7|42749.7|42749.5|42729.5|8
1624502730000|2021-06-24 02:45:30|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|0
1624502740000|2021-06-24 02:45:40|42772.2|42752.2|42772|42752|42772.2|42752.2|42769.8|42749.8|3
1624502750000|2021-06-24 02:45:50|||||||||3
1624502760000|2021-06-24 02:46:00|42769.5|42749.5|42764.7|42744.7|42772|42752|42764.7|42744.7|3
1624502770000|2021-06-24 02:46:10|42764.5|42744.5|42762.2|42742.2|42767|42747|42762.2|42742.2|1
1624502780000|2021-06-24 02:46:20|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|42757|42737|2
1624502790000|2021-06-24 02:46:30|42762|42742|42752.2|42732.2|42762|42742|42752.2|42732.2|2
1624502800000|2021-06-24 02:46:40|42754.7|42734.7|42752.2|42732.2|42754.7|42734.7|42752.2|42732.2|4
1624502810000|2021-06-24 02:46:50|42747.5|42727.5|42752|42732|42754.5|42734.5|42747.3|42727.3|1
1624502820000|2021-06-24 02:47:00|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|42749.7|42729.7|3
1624502830000|2021-06-24 02:47:10|42752|42732|42754.5|42734.5|42757|42737|42752|42732|4
1624502840000|2021-06-24 02:47:20|42757|42737|42752|42732|42757|42737|42752|42732|1
1624502850000|2021-06-24 02:47:30|||||||||2
1624502860000|2021-06-24 02:47:40|42752.2|42732.2|42757|42737|42757|42737|42752.2|42732.2|1
1624502870000|2021-06-24 02:47:50|42754.7|42734.7|42754.7|42734.7|42757|42737|42754.5|42734.5|7
1624502880000|2021-06-24 02:48:00|42754.5|42734.5|42729.7|42709.7|42754.5|42734.5|42729.7|42709.7|20
1624502890000|2021-06-24 02:48:10|42729.8|42709.8|42730|42710|42732.2|42712.2|42729.8|42709.8|2
1624502900000|2021-06-24 02:48:20|42729.8|42709.8|42732.3|42712.3|42732.3|42712.3|42729.8|42709.8|4
1624502910000|2021-06-24 02:48:30|42734.7|42714.7|42734.7|42714.7|42734.8|42714.8|42732.3|42712.3|3
1624502920000|2021-06-24 02:48:40|42732.3|42712.3|42732.3|42712.3|42732.3|42712.3|42732.3|42712.3|0
1624502930000|2021-06-24 02:48:50|42729.7|42709.7|42727.3|42707.3|42729.7|42709.7|42727.3|42707.3|2
1624502940000|2021-06-24 02:49:00|42727.2|42707.2|42724.8|42704.8|42727.3|42707.3|42724.8|42704.8|10
1624502950000|2021-06-24 02:49:10|42722.5|42702.5|42727.2|42707.2|42727.2|42707.2|42722.5|42702.5|9
1624502960000|2021-06-24 02:49:20|42727.3|42707.3|42742|42722|42744.4|42724.4|42727.3|42707.3|5
1624502970000|2021-06-24 02:49:30|42744.4|42724.4|42744.7|42724.7|42744.7|42724.7|42742|42722|0
1624502980000|2021-06-24 02:49:40|42742.2|42722.2|42742|42722|42742.3|42722.3|42739.7|42719.7|3
1624502990000|2021-06-24 02:49:50|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42734.8|42714.8|2
1624503000000|2021-06-24 02:50:00|42734.8|42714.8|42734.8|42714.8|42737.2|42717.2|42734.8|42714.8|0
1624503010000|2021-06-24 02:50:10|42737.2|42717.2|42734.8|42714.8|42737.2|42717.2|42734.8|42714.8|0
1624503020000|2021-06-24 02:50:20|42737.2|42717.2|42732.3|42712.3|42737.3|42717.3|42732.3|42712.3|4
1624503030000|2021-06-24 02:50:30|42730|42710|42729.7|42709.7|42732.3|42712.3|42727.5|42707.5|3
1624503040000|2021-06-24 02:50:40|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|13
1624503050000|2021-06-24 02:50:50|42727|42707|42727.3|42707.3|42727.3|42707.3|42727|42707|3
1624503060000|2021-06-24 02:51:00|42727.5|42707.5|42727.3|42707.3|42727.5|42707.5|42727.3|42707.3|2
1624503070000|2021-06-24 02:51:10|42729.8|42709.8|42729.7|42709.7|42729.8|42709.8|42727.3|42707.3|0
1624503080000|2021-06-24 02:51:20|42727.3|42707.3|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|7
1624503090000|2021-06-24 02:51:30|42734.7|42714.7|42739.7|42719.7|42739.7|42719.7|42734.7|42714.7|9
1624503100000|2021-06-24 02:51:40|42742|42722|42744.7|42724.7|42747|42727|42742|42722|5
1624503110000|2021-06-24 02:51:50|42744.5|42724.5|42747.2|42727.2|42747.2|42727.2|42744.5|42724.5|11
1624503120000|2021-06-24 02:52:00|42749.4|42729.4|42739.5|42719.5|42749.4|42729.4|42739.5|42719.5|6
1624503130000|2021-06-24 02:52:10|42742.2|42722.2|42742|42722|42742.2|42722.2|42742|42722|7
1624503140000|2021-06-24 02:52:20|42739.7|42719.7|42739.5|42719.5|42739.7|42719.7|42739.5|42719.5|0
1624503150000|2021-06-24 02:52:30|42734.5|42714.5|42717.3|42697.3|42734.5|42714.5|42717.3|42697.3|16
1624503160000|2021-06-24 02:52:40|42719.8|42699.8|42722.3|42702.3|42722.3|42702.3|42717.3|42697.3|1
1624503170000|2021-06-24 02:52:50|42722.5|42702.5|42724.8|42704.8|42727.3|42707.3|42722.3|42702.3|3
1624503180000|2021-06-24 02:53:00|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|3
1624503190000|2021-06-24 02:53:10|42727.2|42707.2|42724.7|42704.7|42727.2|42707.2|42724.7|42704.7|2
1624503200000|2021-06-24 02:53:20|42724.8|42704.8|42732.3|42712.3|42734.8|42714.8|42724.8|42704.8|7
1624503210000|2021-06-24 02:53:30|42729.8|42709.8|42724.8|42704.8|42729.8|42709.8|42724.8|42704.8|5
1624503220000|2021-06-24 02:53:40|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|3
1624503230000|2021-06-24 02:53:50|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|1
1624503240000|2021-06-24 02:54:00|42727.3|42707.3|42729.8|42709.8|42729.8|42709.8|42727.3|42707.3|3
1624503250000|2021-06-24 02:54:10|42730|42710|42730.1|42710.1|42730.1|42710.1|42730|42710|2
1624503260000|2021-06-24 02:54:20|42732.5|42712.5|42734.8|42714.8|42734.8|42714.8|42732.5|42712.5|0
1624503270000|2021-06-24 02:54:30|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|42734.8|42714.8|0
1624503280000|2021-06-24 02:54:40|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|0
1624503290000|2021-06-24 02:54:50|||||||||1
1624503300000|2021-06-24 02:55:00|42729.7|42709.7|42704.8|42684.8|42729.7|42709.7|42702.3|42682.3|23
1624503310000|2021-06-24 02:55:10|42704.7|42684.7|42702|42682|42707.2|42687.2|42702|42682|8
1624503320000|2021-06-24 02:55:20|42702.2|42682.2|42702.2|42682.2|42704.7|42684.7|42702|42682|2
1624503330000|2021-06-24 02:55:30|42702.3|42682.3|42704.5|42684.5|42704.5|42684.5|42699.7|42679.7|2
1624503340000|2021-06-24 02:55:40|42702.2|42682.2|42704.8|42684.8|42704.8|42684.8|42702.2|42682.2|18
1624503350000|2021-06-24 02:55:50|42707.2|42687.2|42707.3|42687.3|42709.7|42689.7|42707.2|42687.2|1
1624503360000|2021-06-24 02:56:00|42709.7|42689.7|42709.7|42689.7|42709.8|42689.8|42707.3|42687.3|2
1624503370000|2021-06-24 02:56:10|42707.3|42687.3|42709.7|42689.7|42709.7|42689.7|42707.2|42687.2|1
1624503380000|2021-06-24 02:56:20|42709.5|42689.5|42709.7|42689.7|42709.7|42689.7|42709.5|42689.5|0
1624503390000|2021-06-24 02:56:30|42712|42692|42707.2|42687.2|42712|42692|42707.2|42687.2|6
1624503400000|2021-06-24 02:56:40|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|1
1624503410000|2021-06-24 02:56:50|42704.7|42684.7|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|11
1624503420000|2021-06-24 02:57:00|42704.5|42684.5|42704.4|42684.4|42704.5|42684.5|42702|42682|5
1624503430000|2021-06-24 02:57:10|42702|42682|42702|42682|42702|42682|42701.9|42681.9|1
1624503440000|2021-06-24 02:57:20|42699.5|42679.5|42702|42682|42704.5|42684.5|42699.5|42679.5|2
1624503450000|2021-06-24 02:57:30|42701.9|42681.9|42702|42682|42704.5|42684.5|42701.9|42681.9|9
1624503460000|2021-06-24 02:57:40|42699.7|42679.7|42699.5|42679.5|42699.7|42679.7|42699.5|42679.5|3
1624503470000|2021-06-24 02:57:50|42699.7|42679.7|42699.4|42679.4|42699.7|42679.7|42699.4|42679.4|9
1624503480000|2021-06-24 02:58:00|||||||||3
1624503490000|2021-06-24 02:58:10|42697|42677|42699.4|42679.4|42699.4|42679.4|42697|42677|6
1624503500000|2021-06-24 02:58:20|42701.7|42681.7|42699.4|42679.4|42701.7|42681.7|42697|42677|10
1624503510000|2021-06-24 02:58:30|42697|42677|42704.2|42684.2|42704.2|42684.2|42697|42677|1
1624503520000|2021-06-24 02:58:40|42701.9|42681.9|42706.9|42686.9|42706.9|42686.9|42701.9|42681.9|6
1624503530000|2021-06-24 02:58:50|42709.2|42689.2|42714.5|42694.5|42714.5|42694.5|42709.2|42689.2|0
1624503540000|2021-06-24 02:59:00|42716.9|42696.9|42712|42692|42716.9|42696.9|42712|42692|10
1624503550000|2021-06-24 02:59:10|42714.4|42694.4|42716.9|42696.9|42716.9|42696.9|42712|42692|3
1624503560000|2021-06-24 02:59:20|42717|42697|42716.9|42696.9|42717|42697|42716.9|42696.9|7
1624503570000|2021-06-24 02:59:30|42719.4|42699.4|42717|42697|42719.4|42699.4|42717|42697|4
1624503580000|2021-06-24 02:59:40|42716.9|42696.9|42709.7|42689.7|42716.9|42696.9|42709.7|42689.7|6
1624503590000|2021-06-24 02:59:50|42707.3|42687.3|42704.7|42684.7|42712|42692|42704.5|42684.5|3
1624503600000|2021-06-24 03:00:00|42702.3|42682.3|42709.7|42689.7|42709.7|42689.7|42702.3|42682.3|12
1624503610000|2021-06-24 03:00:10|42712.2|42692.2|42712.3|42692.3|42712.3|42692.3|42712.2|42692.2|3
1624503620000|2021-06-24 03:00:20|42712.2|42692.2|42707.2|42687.2|42712.2|42692.2|42707.2|42687.2|1
1624503630000|2021-06-24 03:00:30|42707|42687|42704.7|42684.7|42707.2|42687.2|42704.7|42684.7|0
1624503640000|2021-06-24 03:00:40|42707|42687|42707.2|42687.2|42707.2|42687.2|42704.7|42684.7|2
1624503650000|2021-06-24 03:00:50|42707|42687|42704.7|42684.7|42709.7|42689.7|42704.7|42684.7|6
1624503660000|2021-06-24 03:01:00|42704.8|42684.8|42704.7|42684.7|42707.2|42687.2|42704.7|42684.7|2
1624503670000|2021-06-24 03:01:10|42704.8|42684.8|42700|42680|42704.8|42684.8|42700|42680|7
1624503680000|2021-06-24 03:01:20|42702.3|42682.3|42697.3|42677.3|42702.3|42682.3|42697.3|42677.3|6
1624503690000|2021-06-24 03:01:30|42694.8|42674.8|42692.6|42672.6|42695|42675|42692.6|42672.6|5
1624503700000|2021-06-24 03:01:40|42692.3|42672.3|42687.6|42667.6|42695|42675|42687.6|42667.6|12
1624503710000|2021-06-24 03:01:50|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|6
1624503720000|2021-06-24 03:02:00|42687.3|42667.3|42687.5|42667.5|42687.5|42667.5|42687.3|42667.3|0
1624503730000|2021-06-24 03:02:10|42687.2|42667.2|42682.6|42662.6|42687.3|42667.3|42682.6|42662.6|6
1624503740000|2021-06-24 03:02:20|42682.5|42662.5|42677.3|42657.3|42682.5|42662.5|42674.8|42654.8|23
1624503750000|2021-06-24 03:02:30|42677.5|42657.5|42682.3|42662.3|42682.3|42662.3|42677.3|42657.3|0
1624503760000|2021-06-24 03:02:40|42684.8|42664.8|42689.8|42669.8|42689.8|42669.8|42684.8|42664.8|2
1624503770000|2021-06-24 03:02:50|42692.2|42672.2|42689.8|42669.8|42692.2|42672.2|42689.8|42669.8|2
1624503780000|2021-06-24 03:03:00|42690.1|42670.1|42694.8|42674.8|42694.8|42674.8|42690.1|42670.1|1
1624503790000|2021-06-24 03:03:10|42690|42670|42694.8|42674.8|42694.8|42674.8|42690|42670|3
1624503800000|2021-06-24 03:03:20|42697.2|42677.2|42699.6|42679.6|42699.6|42679.6|42697.1|42677.1|3
1624503810000|2021-06-24 03:03:30|42699.8|42679.8|42699.8|42679.8|42699.8|42679.8|42699.8|42679.8|1
1624503820000|2021-06-24 03:03:40|42700|42680|42702.5|42682.5|42704.8|42684.8|42700|42680|5
1624503830000|2021-06-24 03:03:50|42705|42685|42705|42685|42705|42685|42705|42685|1
1624503850000|2021-06-24 03:04:10|42707.5|42687.5|42722.5|42702.5|42722.5|42702.5|42707.5|42687.5|12
1624503860000|2021-06-24 03:04:20|42727.5|42707.5|42730|42710|42730|42710|42727.5|42707.5|2
1624503870000|2021-06-24 03:04:30|42729.8|42709.8|42727.3|42707.3|42729.8|42709.8|42727.3|42707.3|4
1624503880000|2021-06-24 03:04:40|42730|42710|42729.8|42709.8|42730|42710|42729.8|42709.8|3
1624503890000|2021-06-24 03:04:50|42730|42710|42732.3|42712.3|42734.8|42714.8|42730|42710|1
1624503900000|2021-06-24 03:05:00|42732.1|42712.1|42734.8|42714.8|42734.8|42714.8|42732.1|42712.1|13
1624503910000|2021-06-24 03:05:10|42737.3|42717.3|42737.3|42717.3|42737.5|42717.5|42735|42715|2
1624503920000|2021-06-24 03:05:20|42737.1|42717.1|42737.5|42717.5|42737.5|42717.5|42734.8|42714.8|5
1624503930000|2021-06-24 03:05:30|42740.1|42720.1|42747.3|42727.3|42747.3|42727.3|42740.1|42720.1|9
1624503940000|2021-06-24 03:05:40|42747.1|42727.1|42759.8|42739.8|42762.1|42742.1|42747.1|42727.1|14
1624503950000|2021-06-24 03:05:50|42760|42740|42759.8|42739.8|42762.6|42742.6|42759.8|42739.8|12
1624503960000|2021-06-24 03:06:00|42754.8|42734.8|42760|42740|42760|42740|42752.3|42732.3|10
1624503970000|2021-06-24 03:06:10|42762.3|42742.3|42744.8|42724.8|42762.3|42742.3|42744.8|42724.8|7
1624503980000|2021-06-24 03:06:20|42742.5|42722.5|42752.3|42732.3|42752.3|42732.3|42742.5|42722.5|5
1624503990000|2021-06-24 03:06:30|42752.4|42732.4|42769.8|42749.8|42769.8|42749.8|42752.3|42732.3|7
1624504000000|2021-06-24 03:06:40|42772.1|42752.1|42772.6|42752.6|42774.6|42754.6|42769.8|42749.8|11
1624504010000|2021-06-24 03:06:50|42772.8|42752.8|42769.8|42749.8|42775.1|42755.1|42769.8|42749.8|13
1624504020000|2021-06-24 03:07:00|42772.3|42752.3|42772.3|42752.3|42774.6|42754.6|42769.6|42749.6|9
1624504030000|2021-06-24 03:07:10|42774.6|42754.6|42772.3|42752.3|42774.6|42754.6|42772.3|42752.3|8
1624504040000|2021-06-24 03:07:20|42774.6|42754.6|42772.3|42752.3|42774.6|42754.6|42767.4|42747.4|3
1624504050000|2021-06-24 03:07:30|42772.1|42752.1|42769.6|42749.6|42772.1|42752.1|42769.6|42749.6|3
1624504060000|2021-06-24 03:07:40|42767.3|42747.3|42767.1|42747.1|42767.3|42747.3|42762.3|42742.3|7
1624504070000|2021-06-24 03:07:50|42767.3|42747.3|42774.6|42754.6|42774.6|42754.6|42767.3|42747.3|5
1624504080000|2021-06-24 03:08:00|42774.8|42754.8|42777.3|42757.3|42779.8|42759.8|42774.8|42754.8|5
1624504090000|2021-06-24 03:08:10|42779.6|42759.6|42779.6|42759.6|42779.6|42759.6|42774.6|42754.6|4
1624504100000|2021-06-24 03:08:20|42782|42762|42779.6|42759.6|42782|42762|42774.8|42754.8|3
1624504110000|2021-06-24 03:08:30|42777.3|42757.3|42779.8|42759.8|42782.1|42762.1|42777.3|42757.3|1
1624504120000|2021-06-24 03:08:40|42782.1|42762.1|42772.3|42752.3|42782.3|42762.3|42769.6|42749.6|10
1624504130000|2021-06-24 03:08:50|42774.6|42754.6|42784.6|42764.6|42784.6|42764.6|42774.6|42754.6|5
1624504140000|2021-06-24 03:09:00|42784.8|42764.8|42789.6|42769.6|42789.6|42769.6|42784.8|42764.8|3
1624504150000|2021-06-24 03:09:10|42784.8|42764.8|42787.3|42767.3|42787.3|42767.3|42784.8|42764.8|3
1624504160000|2021-06-24 03:09:20|42784.8|42764.8|42769.8|42749.8|42784.8|42764.8|42769.8|42749.8|12
1624504170000|2021-06-24 03:09:30|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42767.4|42747.4|2
1624504180000|2021-06-24 03:09:40|42774.6|42754.6|42777.3|42757.3|42777.3|42757.3|42772.3|42752.3|4
1624504190000|2021-06-24 03:09:50|42774.6|42754.6|42769.6|42749.6|42777.1|42757.1|42769.6|42749.6|4
1624504200000|2021-06-24 03:10:00|42769.8|42749.8|42772|42752|42772.1|42752.1|42769.6|42749.6|2
1624504210000|2021-06-24 03:10:10|42769.6|42749.6|42767.3|42747.3|42769.6|42749.6|42767.3|42747.3|0
1624504220000|2021-06-24 03:10:20|42772|42752|42769.6|42749.6|42772|42752|42769.6|42749.6|0
1624504230000|2021-06-24 03:10:30|42767.3|42747.3|42767|42747|42767.3|42747.3|42767|42747|4
1624504240000|2021-06-24 03:10:40|42767.1|42747.1|42764.5|42744.5|42767.1|42747.1|42764.5|42744.5|2
1624504250000|2021-06-24 03:10:50|42767.1|42747.1|42772|42752|42772|42752|42767.1|42747.1|6
1624504260000|2021-06-24 03:11:00|42777|42757|42772|42752|42777.1|42757.1|42772|42752|9
1624504270000|2021-06-24 03:11:10|42767.1|42747.1|42769.6|42749.6|42769.6|42749.6|42767|42747|3
1624504280000|2021-06-24 03:11:20|42767|42747|42764.6|42744.6|42767|42747|42764.6|42744.6|6
1624504290000|2021-06-24 03:11:30|42767|42747|42767.1|42747.1|42767.1|42747.1|42767|42747|1
1624504300000|2021-06-24 03:11:40|42767.3|42747.3|42769.6|42749.6|42769.6|42749.6|42767|42747|3
1624504310000|2021-06-24 03:11:50|42769.5|42749.5|42772|42752|42772|42752|42767|42747|0
1624504320000|2021-06-24 03:12:00|42771.8|42751.8|42762|42742|42771.8|42751.8|42759.8|42739.8|6
1624504330000|2021-06-24 03:12:10|42759.6|42739.6|42754.8|42734.8|42759.6|42739.6|42752.3|42732.3|5
1624504340000|2021-06-24 03:12:20|42754.6|42734.6|42752|42732|42754.6|42734.6|42752|42732|4
1624504350000|2021-06-24 03:12:30|42749.6|42729.6|42752|42732|42752|42732|42749.6|42729.6|1
1624504360000|2021-06-24 03:12:40|42749.5|42729.5|42747.1|42727.1|42749.5|42729.5|42747.1|42727.1|6
1624504370000|2021-06-24 03:12:50|42749.5|42729.5|42747|42727|42749.5|42729.5|42747|42727|4
1624504380000|2021-06-24 03:13:00|42749.5|42729.5|42751.8|42731.8|42751.8|42731.8|42744.5|42724.5|5
1624504390000|2021-06-24 03:13:10|42754.3|42734.3|42762|42742|42762|42742|42754.3|42734.3|4
1624504400000|2021-06-24 03:13:20|42759.8|42739.8|42757|42737|42762|42742|42757|42737|2
1624504410000|2021-06-24 03:13:30|42754.6|42734.6|42749.5|42729.5|42754.6|42734.6|42749.5|42729.5|3
1624504420000|2021-06-24 03:13:40|42749.6|42729.6|42752|42732|42752|42732|42749.6|42729.6|4
1624504430000|2021-06-24 03:13:50|42747.3|42727.3|42747.3|42727.3|42752|42732|42747.1|42727.1|2
1624504440000|2021-06-24 03:14:00|42747|42727|42727.4|42707.4|42747|42727|42727.4|42707.4|15
1624504450000|2021-06-24 03:14:10|42729.8|42709.8|42732.3|42712.3|42732.3|42712.3|42727.3|42707.3|10
1624504460000|2021-06-24 03:14:20|42732.1|42712.1|42732.1|42712.1|42732.3|42712.3|42732.1|42712.1|3
1624504470000|2021-06-24 03:14:30|42732.3|42712.3|42732.3|42712.3|42732.3|42712.3|42732.3|42712.3|2
1624504480000|2021-06-24 03:14:40|42732.1|42712.1|42732.3|42712.3|42732.3|42712.3|42729.8|42709.8|3
1624504490000|2021-06-24 03:14:50|42732.4|42712.4|42732.3|42712.3|42734.8|42714.8|42732.3|42712.3|2
1624504500000|2021-06-24 03:15:00|42732.1|42712.1|42734.8|42714.8|42734.8|42714.8|42729.8|42709.8|4
1624504510000|2021-06-24 03:15:10|42737.1|42717.1|42732.3|42712.3|42737.1|42717.1|42732.3|42712.3|3
1624504520000|2021-06-24 03:15:20|42734.8|42714.8|42734.6|42714.6|42734.8|42714.8|42734.6|42714.6|5
1624504530000|2021-06-24 03:15:30|42732.1|42712.1|42732|42712|42737|42717|42732|42712|2
1624504540000|2021-06-24 03:15:40|42729.5|42709.5|42727|42707|42729.5|42709.5|42727|42707|5
1624504550000|2021-06-24 03:15:50|42722.1|42702.1|42727|42707|42727|42707|42722|42702|9
1624504560000|2021-06-24 03:16:00|42724.6|42704.6|42722.1|42702.1|42724.6|42704.6|42722.1|42702.1|3
1624504570000|2021-06-24 03:16:10|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|2
1624504580000|2021-06-24 03:16:20|42722|42702|42722.1|42702.1|42722.1|42702.1|42722|42702|1
1624504590000|2021-06-24 03:16:30|42724.5|42704.5|42727|42707|42729.3|42709.3|42724.5|42704.5|2
1624504600000|2021-06-24 03:16:40|42724.6|42704.6|42722.1|42702.1|42724.6|42704.6|42722.1|42702.1|1
1624504610000|2021-06-24 03:16:50|42722|42702|42722|42702|42722.1|42702.1|42722|42702|0
1624504620000|2021-06-24 03:17:00|42717.1|42697.1|42707|42687|42717.1|42697.1|42707|42687|17
1624504630000|2021-06-24 03:17:10|42707.1|42687.1|42709.5|42689.5|42709.5|42689.5|42707.1|42687.1|3
1624504640000|2021-06-24 03:17:20|42709.6|42689.6|42717|42697|42717|42697|42709.6|42689.6|3
1624504650000|2021-06-24 03:17:30|42719.5|42699.5|42717|42697|42719.5|42699.5|42717|42697|0
1624504660000|2021-06-24 03:17:40|42717.1|42697.1|42717|42697|42717.1|42697.1|42717|42697|0
1624504670000|2021-06-24 03:17:50|42717.1|42697.1|42717.1|42697.1|42719.6|42699.6|42717.1|42697.1|2
1624504680000|2021-06-24 03:18:00|42717|42697|42714.6|42694.6|42717|42697|42714.6|42694.6|6
1624504690000|2021-06-24 03:18:10|42712.1|42692.1|42709.6|42689.6|42712.1|42692.1|42709.6|42689.6|2
1624504700000|2021-06-24 03:18:20|42709.5|42689.5|42709.6|42689.6|42709.6|42689.6|42709.5|42689.5|0
1624504710000|2021-06-24 03:18:30|42707.3|42687.3|42709.6|42689.6|42709.6|42689.6|42707.3|42687.3|0
1624504720000|2021-06-24 03:18:40|42707|42687|42707.1|42687.1|42707.1|42687.1|42707|42687|4
1624504730000|2021-06-24 03:18:50|42707|42687|42707.1|42687.1|42707.1|42687.1|42704.6|42684.6|1
1624504740000|2021-06-24 03:19:00|42704.6|42684.6|42702.3|42682.3|42704.6|42684.6|42702.3|42682.3|6
1624504750000|2021-06-24 03:19:10|42704.6|42684.6|42707|42687|42707.1|42687.1|42704.6|42684.6|0
1624504760000|2021-06-24 03:19:20|42707.1|42687.1|42717.1|42697.1|42717.3|42697.3|42707.1|42687.1|7
1624504770000|2021-06-24 03:19:30|42719.5|42699.5|42717|42697|42719.5|42699.5|42714.6|42694.6|6
1624504780000|2021-06-24 03:19:40|42717.1|42697.1|42714.6|42694.6|42719.6|42699.6|42714.6|42694.6|4
1624504790000|2021-06-24 03:19:50|||||||||6
1624504800000|2021-06-24 03:20:00|42714.5|42694.5|42712.1|42692.1|42714.5|42694.5|42709.6|42689.6|4
1624504810000|2021-06-24 03:20:10|42709.6|42689.6|42704.9|42684.9|42712.1|42692.1|42704.9|42684.9|3
1624504820000|2021-06-24 03:20:20|42704.8|42684.8|42692.1|42672.1|42704.8|42684.8|42692.1|42672.1|12
1624504830000|2021-06-24 03:20:30|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|1
1624504840000|2021-06-24 03:20:40|42692|42672|42674.6|42654.6|42692|42672|42674.6|42654.6|12
1624504850000|2021-06-24 03:20:50|42672.3|42652.3|42672|42652|42672.3|42652.3|42667.3|42647.3|29
1624504860000|2021-06-24 03:21:00|42672.1|42652.1|42672|42652|42674.6|42654.6|42672|42652|18
1624504870000|2021-06-24 03:21:10|42677|42657|42677|42657|42677|42657|42672|42652|3
1624504880000|2021-06-24 03:21:20|42679.3|42659.3|42679.3|42659.3|42682|42662|42679.3|42659.3|5
1624504890000|2021-06-24 03:21:30|42679.5|42659.5|42684.3|42664.3|42684.3|42664.3|42679.5|42659.5|2
1624504900000|2021-06-24 03:21:40|42684.5|42664.5|42686.8|42666.8|42689.3|42669.3|42684.5|42664.5|4
1624504910000|2021-06-24 03:21:50|42687|42667|42691.8|42671.8|42691.8|42671.8|42686.8|42666.8|8
1624504920000|2021-06-24 03:22:00|42694.2|42674.2|42699.3|42679.3|42702|42682|42691.8|42671.8|13
1624504930000|2021-06-24 03:22:10|42697|42677|42699.3|42679.3|42699.3|42679.3|42697|42677|1
1624504940000|2021-06-24 03:22:20|42699.5|42679.5|42702|42682|42702|42682|42699.5|42679.5|2
1624504950000|2021-06-24 03:22:30|42701.8|42681.8|42699.5|42679.5|42702|42682|42699.5|42679.5|2
1624504960000|2021-06-24 03:22:40|42699.3|42679.3|42704.2|42684.2|42704.2|42684.2|42699.3|42679.3|2
1624504970000|2021-06-24 03:22:50|42701.8|42681.8|42706.7|42686.7|42706.7|42686.7|42701.7|42681.7|3
1624504980000|2021-06-24 03:23:00|42706.8|42686.8|42716.8|42696.8|42716.8|42696.8|42706.8|42686.8|2
1624504990000|2021-06-24 03:23:10|42719.2|42699.2|42719.2|42699.2|42721.8|42701.8|42719.2|42699.2|6
1624505000000|2021-06-24 03:23:20|42721.7|42701.7|42721.7|42701.7|42721.8|42701.8|42719.2|42699.2|22
1624505010000|2021-06-24 03:23:30|42721.8|42701.8|42741.7|42721.7|42741.8|42721.8|42721.8|42701.8|42
1624505020000|2021-06-24 03:23:40|42741.8|42721.8|42746.8|42726.8|42746.8|42726.8|42741.8|42721.8|17
1624505030000|2021-06-24 03:23:50|42747|42727|42751.8|42731.8|42754.3|42734.3|42747|42727|12
1624505040000|2021-06-24 03:24:00|42749.5|42729.5|42742.3|42722.3|42749.5|42729.5|42742.3|42722.3|6
1624505050000|2021-06-24 03:24:10|42742.1|42722.1|42739.5|42719.5|42742.1|42722.1|42739.5|42719.5|1
1624505060000|2021-06-24 03:24:20|42739.3|42719.3|42734.5|42714.5|42739.3|42719.3|42734.5|42714.5|9
1624505070000|2021-06-24 03:24:30|42736.8|42716.8|42732|42712|42736.8|42716.8|42732|42712|5
1624505080000|2021-06-24 03:24:40|42732.1|42712.1|42732|42712|42734.5|42714.5|42729.6|42709.6|1
1624505090000|2021-06-24 03:24:50|42734.5|42714.5|42734.6|42714.6|42734.6|42714.6|42734.5|42714.5|1
1624505100000|2021-06-24 03:25:00|42734.8|42714.8|42734.9|42714.9|42734.9|42714.9|42734.8|42714.8|0
1624505110000|2021-06-24 03:25:10|42734.8|42714.8|42734.6|42714.6|42734.8|42714.8|42732.3|42712.3|0
1624505120000|2021-06-24 03:25:20|42737|42717|42732.1|42712.1|42737|42717|42732.1|42712.1|2
1624505130000|2021-06-24 03:25:30|42727.3|42707.3|42714.6|42694.6|42727.3|42707.3|42714.6|42694.6|5
1624505140000|2021-06-24 03:25:40|42717|42697|42717.1|42697.1|42719.5|42699.5|42717|42697|12
1624505160000|2021-06-24 03:26:00|42721.8|42701.8|42717|42697|42721.8|42701.8|42717|42697|6
1624505170000|2021-06-24 03:26:10|42722|42702|42724.5|42704.5|42724.5|42704.5|42722|42702|8
1624505180000|2021-06-24 03:26:20|42722|42702|42727|42707|42727|42707|42722|42702|1
1624505190000|2021-06-24 03:26:30|||||||||1
1624505200000|2021-06-24 03:26:40|42729.5|42709.5|42727|42707|42729.5|42709.5|42727|42707|1
1624505210000|2021-06-24 03:26:50|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|0
1624505220000|2021-06-24 03:27:00|42727|42707|42724.3|42704.3|42727|42707|42724.3|42704.3|0
1624505230000|2021-06-24 03:27:10|42722|42702|42697.3|42677.3|42722|42702|42697.3|42677.3|12
1624505240000|2021-06-24 03:27:20|42694.9|42674.9|42694.6|42674.6|42697.3|42677.3|42692.3|42672.3|4
1624505250000|2021-06-24 03:27:30|42697.3|42677.3|42697.3|42677.3|42697.3|42677.3|42697.3|42677.3|2
1624505260000|2021-06-24 03:27:40|42697.4|42677.4|42702.1|42682.1|42702.1|42682.1|42697.4|42677.4|6
1624505270000|2021-06-24 03:27:50|42704.8|42684.8|42702.1|42682.1|42707.1|42687.1|42702.1|42682.1|6
1624505280000|2021-06-24 03:28:00|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|8
1624505290000|2021-06-24 03:28:10|42699.8|42679.8|42697.3|42677.3|42699.8|42679.8|42694.8|42674.8|4
1624505300000|2021-06-24 03:28:20|42697.1|42677.1|42697.3|42677.3|42697.3|42677.3|42692.3|42672.3|2
1624505310000|2021-06-24 03:28:30|42697.1|42677.1|42697.3|42677.3|42697.3|42677.3|42697.1|42677.1|1
1624505320000|2021-06-24 03:28:40|42699.6|42679.6|42699.8|42679.8|42702.3|42682.3|42699.6|42679.6|1
1624505330000|2021-06-24 03:28:50|42695.1|42675.1|42694.6|42674.6|42695.1|42675.1|42694.6|42674.6|8
1624505340000|2021-06-24 03:29:00|||||||||5
1624505360000|2021-06-24 03:29:20|42694.5|42674.5|42697|42677|42697|42677|42692.1|42672.1|5
1624505370000|2021-06-24 03:29:30|42692.3|42672.3|42692.3|42672.3|42692.3|42672.3|42692.3|42672.3|0
1624505390000|2021-06-24 03:29:50|42689.6|42669.6|42692.3|42672.3|42692.3|42672.3|42689.6|42669.6|3
1624505400000|2021-06-24 03:30:00|42694.8|42674.8|42697|42677|42697.1|42677.1|42694.6|42674.6|3
1624505410000|2021-06-24 03:30:10|42697.1|42677.1|42717.1|42697.1|42717.1|42697.1|42697.1|42677.1|5
1624505420000|2021-06-24 03:30:20|42719.6|42699.6|42722|42702|42722|42702|42719.6|42699.6|3
1624505430000|2021-06-24 03:30:30|42724.3|42704.3|42726.7|42706.7|42726.8|42706.8|42724.3|42704.3|5
1624505440000|2021-06-24 03:30:40|42726.8|42706.8|42726.7|42706.7|42729.2|42709.2|42726.7|42706.7|0
1624505460000|2021-06-24 03:31:00|42729.2|42709.2|42736.5|42716.5|42736.7|42716.7|42729.2|42709.2|7
1624505470000|2021-06-24 03:31:10|42736.7|42716.7|42736.7|42716.7|42739.3|42719.3|42736.7|42716.7|4
1624505480000|2021-06-24 03:31:20|42736.5|42716.5|42734.2|42714.2|42736.5|42716.5|42734.2|42714.2|4
1624505490000|2021-06-24 03:31:30|42736.7|42716.7|42739.2|42719.2|42739.2|42719.2|42736.5|42716.5|2
1624505500000|2021-06-24 03:31:40|42736.7|42716.7|42741.5|42721.5|42741.5|42721.5|42736.7|42716.7|12
1624505510000|2021-06-24 03:31:50|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|0
1624505520000|2021-06-24 03:32:00|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|42739|42719|5
1624505540000|2021-06-24 03:32:20|42741.8|42721.8|42744.3|42724.3|42744.3|42724.3|42741.8|42721.8|0
1624505560000|2021-06-24 03:32:40|42746.7|42726.7|42749|42729|42749|42729|42746.7|42726.7|3
1624505570000|2021-06-24 03:32:50|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|0
1624505580000|2021-06-24 03:33:00|42749|42729|42749|42729|42751.4|42731.4|42749|42729|1
1624505590000|2021-06-24 03:33:10|42751.4|42731.4|42751.4|42731.4|42753.9|42733.9|42748.9|42728.9|1
1624505600000|2021-06-24 03:33:20|42751.5|42731.5|42754|42734|42754|42734|42751.5|42731.5|4
1624505610000|2021-06-24 03:33:30|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42756.5|42736.5|2
1624505620000|2021-06-24 03:33:40|42759|42739|42759|42739|42761.5|42741.5|42759|42739|8
1624505630000|2021-06-24 03:33:50|42756.5|42736.5|42756.7|42736.7|42756.7|42736.7|42756.5|42736.5|0
1624505640000|2021-06-24 03:34:00|42758.9|42738.9|42756.5|42736.5|42759|42739|42756.5|42736.5|1
1624505650000|2021-06-24 03:34:10|42756.4|42736.4|42756.4|42736.4|42758.9|42738.9|42756.4|42736.4|0
1624505660000|2021-06-24 03:34:20|42756.5|42736.5|42759|42739|42759|42739|42756.4|42736.4|1
1624505670000|2021-06-24 03:34:30|42758.9|42738.9|42756.4|42736.4|42758.9|42738.9|42756.4|42736.4|4
1624505680000|2021-06-24 03:34:40|42756.5|42736.5|42756.4|42736.4|42756.5|42736.5|42756.4|42736.4|0
1624505690000|2021-06-24 03:34:50|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|0
1624505700000|2021-06-24 03:35:00|42758.9|42738.9|42756.4|42736.4|42758.9|42738.9|42754|42734|2
1624505710000|2021-06-24 03:35:10|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.4|42736.4|0
1624505720000|2021-06-24 03:35:20|42758.9|42738.9|42754|42734|42758.9|42738.9|42754|42734|0
1624505730000|2021-06-24 03:35:30|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|0
1624505750000|2021-06-24 03:35:50|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|1
1624505760000|2021-06-24 03:36:00|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|0
1624505770000|2021-06-24 03:36:10|42754|42734|42754|42734|42756.5|42736.5|42754|42734|2
1624505780000|2021-06-24 03:36:20|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|0
1624505790000|2021-06-24 03:36:30|42756.7|42736.7|42758.9|42738.9|42759|42739|42756.7|42736.7|1
1624505800000|2021-06-24 03:36:40|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|0
1624505810000|2021-06-24 03:36:50|42759|42739|42756.5|42736.5|42759|42739|42756.5|42736.5|1
1624505830000|2021-06-24 03:37:10|42759|42739|42761.4|42741.4|42761.5|42741.5|42759|42739|3
1624505870000|2021-06-24 03:37:50|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|0
1624505880000|2021-06-24 03:38:00|42759.2|42739.2|42761.5|42741.5|42761.5|42741.5|42759|42739|2
1624505900000|2021-06-24 03:38:20|42759.2|42739.2|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|3
1624505910000|2021-06-24 03:38:30|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|4
1624505930000|2021-06-24 03:38:50|42756.5|42736.5|42758.8|42738.8|42758.8|42738.8|42756.5|42736.5|1
1624505940000|2021-06-24 03:39:00|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|7
1624505960000|2021-06-24 03:39:20|42761.5|42741.5|42761.3|42741.3|42761.5|42741.5|42761.3|42741.3|2
1624505970000|2021-06-24 03:39:30|42761.5|42741.5|42761.5|42741.5|42763.8|42743.8|42761.5|42741.5|3
1624505980000|2021-06-24 03:39:40|42763.8|42743.8|42759|42739|42763.8|42743.8|42759|42739|4
1624505990000|2021-06-24 03:39:50|42761.3|42741.3|42759|42739|42761.3|42741.3|42759|42739|0
1624506000000|2021-06-24 03:40:00|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42759|42739|0
1624506010000|2021-06-24 03:40:10|42759|42739|42761.3|42741.3|42761.3|42741.3|42759|42739|1
1624506030000|2021-06-24 03:40:30|||||||||1
1624506060000|2021-06-24 03:41:00|42759|42739|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|8
1624506080000|2021-06-24 03:41:20|42758.7|42738.7|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|2
1624506110000|2021-06-24 03:41:50|42759|42739|42759|42739|42759|42739|42759|42739|1
1624506120000|2021-06-24 03:42:00|42761.3|42741.3|42764|42744|42764|42744|42761.3|42741.3|4
1624506130000|2021-06-24 03:42:10|42761.6|42741.6|42764.1|42744.1|42764.1|42744.1|42761.6|42741.6|0
1624506150000|2021-06-24 03:42:30|42764|42744|42761.5|42741.5|42764|42744|42761.5|42741.5|2
1624506160000|2021-06-24 03:42:40|42763.8|42743.8|42764|42744|42764|42744|42763.8|42743.8|0
1624506170000|2021-06-24 03:42:50|42763.8|42743.8|42761.5|42741.5|42763.8|42743.8|42761.5|42741.5|1
1624506180000|2021-06-24 03:43:00|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|2
1624506220000|2021-06-24 03:43:40|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|4
1624506230000|2021-06-24 03:43:50|42751.8|42731.8|42749.1|42729.1|42751.8|42731.8|42746.6|42726.6|1
1624506240000|2021-06-24 03:44:00|42749|42729|42746.6|42726.6|42749|42729|42746.6|42726.6|6
1624506250000|2021-06-24 03:44:10|42746.8|42726.8|42746.6|42726.6|42749.1|42729.1|42746.6|42726.6|2
1624506260000|2021-06-24 03:44:20|42749.1|42729.1|42746.6|42726.6|42749.1|42729.1|42746.6|42726.6|0
1624506270000|2021-06-24 03:44:30|42746.8|42726.8|42749.1|42729.1|42749.1|42729.1|42746.8|42726.8|0
1624506280000|2021-06-24 03:44:40|42749|42729|42746.6|42726.6|42749.1|42729.1|42746.6|42726.6|0
1624506290000|2021-06-24 03:44:50|42744.3|42724.3|42744.1|42724.1|42744.3|42724.3|42744.1|42724.1|0
1624506300000|2021-06-24 03:45:00|42744|42724|42744|42724|42744|42724|42744|42724|1
1624506310000|2021-06-24 03:45:10|42741.8|42721.8|42741.6|42721.6|42744.1|42724.1|42741.6|42721.6|0
1624506320000|2021-06-24 03:45:20|42741.8|42721.8|42744.1|42724.1|42744.1|42724.1|42741.6|42721.6|0
1624506330000|2021-06-24 03:45:30|42741.6|42721.6|42741.8|42721.8|42741.8|42721.8|42741.6|42721.6|6
1624506340000|2021-06-24 03:45:40|42744.1|42724.1|42741.8|42721.8|42744.1|42724.1|42741.8|42721.8|1
1624506350000|2021-06-24 03:45:50|42741.6|42721.6|42736.8|42716.8|42741.6|42721.6|42736.6|42716.6|2
1624506360000|2021-06-24 03:46:00|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|2
1624506370000|2021-06-24 03:46:10|42736.9|42716.9|42736.8|42716.8|42736.9|42716.9|42734.3|42714.3|2
1624506380000|2021-06-24 03:46:20|42734.4|42714.4|42734.3|42714.3|42734.4|42714.4|42734.3|42714.3|2
1624506410000|2021-06-24 03:46:50|42729.6|42709.6|42727.1|42707.1|42729.6|42709.6|42726.9|42706.9|7
1624506420000|2021-06-24 03:47:00|42729.4|42709.4|42729.4|42709.4|42731.8|42711.8|42729.4|42709.4|15
1624506430000|2021-06-24 03:47:10|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|1
1624506440000|2021-06-24 03:47:20|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|0
1624506450000|2021-06-24 03:47:30|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|0
1624506460000|2021-06-24 03:47:40|42724.4|42704.4|42719.4|42699.4|42724.4|42704.4|42719.4|42699.4|6
1624506470000|2021-06-24 03:47:50|42719.3|42699.3|42719.4|42699.4|42721.8|42701.8|42719.3|42699.3|3
1624506480000|2021-06-24 03:48:00|42721.8|42701.8|42719.3|42699.3|42721.9|42701.9|42719.3|42699.3|3
1624506490000|2021-06-24 03:48:10|42719.4|42699.4|42719.4|42699.4|42721.8|42701.8|42719.4|42699.4|1
1624506500000|2021-06-24 03:48:20|42719.6|42699.6|42721.9|42701.9|42724.3|42704.3|42719.6|42699.6|1
1624506510000|2021-06-24 03:48:30|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|3
1624506520000|2021-06-24 03:48:40|||||||||1
1624506530000|2021-06-24 03:48:50|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|0
1624506550000|2021-06-24 03:49:10|42726.8|42706.8|42726.9|42706.9|42726.9|42706.9|42726.8|42706.8|0
1624506600000|2021-06-24 03:50:00|||||||||1
1624506610000|2021-06-24 03:50:10|42729.3|42709.3|42736.5|42716.5|42736.5|42716.5|42729.3|42709.3|2
1624506630000|2021-06-24 03:50:30|42736.6|42716.6|42736.6|42716.6|42736.6|42716.6|42736.6|42716.6|1
1624506640000|2021-06-24 03:50:40|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.6|42716.6|0
1624506650000|2021-06-24 03:50:50|42736.6|42716.6|42736.6|42716.6|42736.6|42716.6|42736.6|42716.6|0
1624506660000|2021-06-24 03:51:00|42739|42719|42739.3|42719.3|42739.3|42719.3|42736.6|42716.6|2
1624506680000|2021-06-24 03:51:20|42741.6|42721.6|42739.4|42719.4|42741.8|42721.8|42739.4|42719.4|7
1624506710000|2021-06-24 03:51:50|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1624506720000|2021-06-24 03:52:00|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42741.8|42721.8|1
1624506760000|2021-06-24 03:52:40|42741.8|42721.8|42744.1|42724.1|42744.1|42724.1|42741.8|42721.8|0
1624506770000|2021-06-24 03:52:50|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|0
1624506780000|2021-06-24 03:53:00|42744.3|42724.3|42741.9|42721.9|42744.3|42724.3|42741.9|42721.9|2
1624506790000|2021-06-24 03:53:10|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1624506800000|2021-06-24 03:53:20|42746.6|42726.6|42744.3|42724.3|42746.6|42726.6|42744.3|42724.3|0
1624506810000|2021-06-24 03:53:30|42741.8|42721.8|42741.9|42721.9|42741.9|42721.9|42741.8|42721.8|2
1624506850000|2021-06-24 03:54:10|42742.1|42722.1|42744.4|42724.4|42744.4|42724.4|42742.1|42722.1|0
1624506860000|2021-06-24 03:54:20|42744.3|42724.3|42741.9|42721.9|42744.3|42724.3|42741.9|42721.9|1
1624506890000|2021-06-24 03:54:50|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|5
1624506900000|2021-06-24 03:55:00|42746.9|42726.9|42749.4|42729.4|42749.4|42729.4|42746.9|42726.9|1
1624506910000|2021-06-24 03:55:10|42749.6|42729.6|42749.4|42729.4|42751.9|42731.9|42749.4|42729.4|4
1624506930000|2021-06-24 03:55:30|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|2
1624506940000|2021-06-24 03:55:40|42749.4|42729.4|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|1
1624506960000|2021-06-24 03:56:00|||||||||1
1624506980000|2021-06-24 03:56:20|||||||||3
1624507010000|2021-06-24 03:56:50|42744.6|42724.6|42742.1|42722.1|42744.6|42724.6|42742.1|42722.1|3
1624507030000|2021-06-24 03:57:10|||||||||1
1624507060000|2021-06-24 03:57:40|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|0
1624507070000|2021-06-24 03:57:50|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|0
1624507080000|2021-06-24 03:58:00|42749.4|42729.4|42754.3|42734.3|42754.4|42734.4|42749.4|42729.4|1
1624507090000|2021-06-24 03:58:10|42756.6|42736.6|42754.3|42734.3|42756.8|42736.8|42754.3|42734.3|0
1624507110000|2021-06-24 03:58:30|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|0
1624507120000|2021-06-24 03:58:40|42747.1|42727.1|42744.6|42724.6|42747.1|42727.1|42744.6|42724.6|1
1624507130000|2021-06-24 03:58:50|42742.2|42722.2|42744.6|42724.6|42744.6|42724.6|42742.1|42722.1|0
1624507150000|2021-06-24 03:59:10|||||||||1
1624507160000|2021-06-24 03:59:20|42744.4|42724.4|42742.1|42722.1|42744.4|42724.4|42742.1|42722.1|1
1624507180000|2021-06-24 03:59:40|42741.9|42721.9|42742.1|42722.1|42744.4|42724.4|42741.9|42721.9|0
1624507190000|2021-06-24 03:59:50|42744.4|42724.4|42761.3|42741.3|42761.3|42741.3|42744.4|42724.4|24
1624507200000|2021-06-24 04:00:00|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|1
1624507210000|2021-06-24 04:00:10|42761.5|42741.5|42756.8|42736.8|42761.5|42741.5|42756.8|42736.8|4
1624507220000|2021-06-24 04:00:20|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|1
1624507240000|2021-06-24 04:00:40|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|1
1624507250000|2021-06-24 04:00:50|42759.3|42739.3|42759.3|42739.3|42761.6|42741.6|42759.3|42739.3|2
1624507270000|2021-06-24 04:01:10|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42754.4|42734.4|0
1624507280000|2021-06-24 04:01:20|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1624507290000|2021-06-24 04:01:30|||||||||1
1624507300000|2021-06-24 04:01:40|42759.3|42739.3|42756.9|42736.9|42759.3|42739.3|42756.9|42736.9|0
1624507320000|2021-06-24 04:02:00|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1624507340000|2021-06-24 04:02:20|42754.4|42734.4|42749.3|42729.3|42754.4|42734.4|42749.3|42729.3|7
1624507350000|2021-06-24 04:02:30|42746.9|42726.9|42746.9|42726.9|42746.9|42726.9|42746.9|42726.9|0
1624507370000|2021-06-24 04:02:50|||||||||1
1624507380000|2021-06-24 04:03:00|42749.4|42729.4|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|0
1624507410000|2021-06-24 04:03:30|42746.8|42726.8|42749.3|42729.3|42749.3|42729.3|42746.8|42726.8|3
1624507420000|2021-06-24 04:03:40|42746.9|42726.9|42749.3|42729.3|42749.3|42729.3|42746.9|42726.9|0
1624507430000|2021-06-24 04:03:50|42746.9|42726.9|42746.9|42726.9|42749.3|42729.3|42746.9|42726.9|0
1624507440000|2021-06-24 04:04:00|42749.3|42729.3|42751.8|42731.8|42751.8|42731.8|42749.3|42729.3|1
1624507490000|2021-06-24 04:04:50|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|1
1624507510000|2021-06-24 04:05:10|42751.5|42731.5|42749.1|42729.1|42751.5|42731.5|42749.1|42729.1|0
1624507530000|2021-06-24 04:05:30|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|0
1624507570000|2021-06-24 04:06:10|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|15
1624507580000|2021-06-24 04:06:20|42744.3|42724.3|42741.8|42721.8|42746.6|42726.6|42741.8|42721.8|0
1624507590000|2021-06-24 04:06:30|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|0
1624507610000|2021-06-24 04:06:50|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|0
1624507640000|2021-06-24 04:07:20|42734.4|42714.4|42734.3|42714.3|42734.4|42714.4|42734.3|42714.3|9
1624507650000|2021-06-24 04:07:30|42734|42714|42726.8|42706.8|42734|42714|42726.8|42706.8|4
1624507660000|2021-06-24 04:07:40|42726.9|42706.9|42724.3|42704.3|42726.9|42706.9|42724.1|42704.1|7
1624507670000|2021-06-24 04:07:50|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|0
1624507680000|2021-06-24 04:08:00|42726.8|42706.8|42726.9|42706.9|42726.9|42706.9|42726.8|42706.8|2
1624507690000|2021-06-24 04:08:10|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|0
1624507700000|2021-06-24 04:08:20|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|2
1624507710000|2021-06-24 04:08:30|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|4
1624507720000|2021-06-24 04:08:40|42732.1|42712.1|42732.2|42712.2|42732.2|42712.2|42732.1|42712.1|0
1624507730000|2021-06-24 04:08:50|42732.1|42712.1|42736.9|42716.9|42736.9|42716.9|42732.1|42712.1|0
1624507740000|2021-06-24 04:09:00|42736.8|42716.8|42736.9|42716.9|42736.9|42716.9|42736.8|42716.8|2
1624507750000|2021-06-24 04:09:10|42737.1|42717.1|42736.9|42716.9|42737.1|42717.1|42736.9|42716.9|0
1624507760000|2021-06-24 04:09:20|42737.1|42717.1|42736.9|42716.9|42737.1|42717.1|42736.9|42716.9|1
1624507770000|2021-06-24 04:09:30|||||||||2
1624507790000|2021-06-24 04:09:50|42741.6|42721.6|42739.3|42719.3|42741.6|42721.6|42739.3|42719.3|1
1624507800000|2021-06-24 04:10:00|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|2
1624507810000|2021-06-24 04:10:10|42736.8|42716.8|42736.9|42716.9|42736.9|42716.9|42736.8|42716.8|0
1624507830000|2021-06-24 04:10:30|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|0
1624507860000|2021-06-24 04:11:00|42734.4|42714.4|42727.2|42707.2|42734.4|42714.4|42727.2|42707.2|2
1624507870000|2021-06-24 04:11:10|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|0
1624507880000|2021-06-24 04:11:20|42726.9|42706.9|42727.1|42707.1|42727.1|42707.1|42726.9|42706.9|1
1624507890000|2021-06-24 04:11:30|42724.7|42704.7|42724.6|42704.6|42727.1|42707.1|42724.6|42704.6|0
1624507920000|2021-06-24 04:12:00|42724.4|42704.4|42722.2|42702.2|42726.9|42706.9|42722.1|42702.1|0
1624507930000|2021-06-24 04:12:10|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|0
1624507940000|2021-06-24 04:12:20|42722.2|42702.2|42722.2|42702.2|42724.6|42704.6|42722.2|42702.2|0
1624507950000|2021-06-24 04:12:30|42719.9|42699.9|42722.1|42702.1|42722.1|42702.1|42719.9|42699.9|1
1624508030000|2021-06-24 04:13:50|42724.4|42704.4|42724.4|42704.4|42724.6|42704.6|42724.4|42704.4|1
1624508040000|2021-06-24 04:14:00|42724.6|42704.6|42726.9|42706.9|42726.9|42706.9|42724.6|42704.6|0
1624508080000|2021-06-24 04:14:40|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|42724.4|42704.4|1
1624508090000|2021-06-24 04:14:50|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|0
1624508100000|2021-06-24 04:15:00|42729.4|42709.4|42729.6|42709.6|42731.8|42711.8|42727.1|42707.1|1
1624508120000|2021-06-24 04:15:20|42731.9|42711.9|42731.9|42711.9|42731.9|42711.9|42731.9|42711.9|0
1624508130000|2021-06-24 04:15:30|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|1
1624508140000|2021-06-24 04:15:40|42734.4|42714.4|42737.1|42717.1|42737.2|42717.2|42734.4|42714.4|0
1624508150000|2021-06-24 04:15:50|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|1
1624508160000|2021-06-24 04:16:00|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|0
1624508200000|2021-06-24 04:16:40|42736.9|42716.9|42734.6|42714.6|42736.9|42716.9|42734.6|42714.6|5
1624508220000|2021-06-24 04:17:00|42732.2|42712.2|42731.9|42711.9|42734.4|42714.4|42731.9|42711.9|0
1624508250000|2021-06-24 04:17:30|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|0
1624508270000|2021-06-24 04:17:50|||||||||1
1624508280000|2021-06-24 04:18:00|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|0
1624508410000|2021-06-24 04:20:10|42729.7|42709.7|42729.6|42709.6|42729.7|42709.7|42729.6|42709.6|3
1624508440000|2021-06-24 04:20:40|42729.5|42709.5|42727|42707|42729.5|42709.5|42727|42707|0
1624508450000|2021-06-24 04:20:50|42724.7|42704.7|42724.5|42704.5|42727|42707|42724.5|42704.5|1
1624508470000|2021-06-24 04:21:10|42727|42707|42722|42702|42727|42707|42722|42702|4
1624508500000|2021-06-24 04:21:40|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|4
1624508520000|2021-06-24 04:22:00|42719.4|42699.4|42714.8|42694.8|42719.4|42699.4|42714.7|42694.7|0
1624508530000|2021-06-24 04:22:10|42717|42697|42717|42697|42717.2|42697.2|42714.7|42694.7|2
1624508540000|2021-06-24 04:22:20|42717.2|42697.2|42717.2|42697.2|42719.7|42699.7|42717.2|42697.2|5
1624508550000|2021-06-24 04:22:30|42719.5|42699.5|42717.2|42697.2|42722.2|42702.2|42717.2|42697.2|0
1624508560000|2021-06-24 04:22:40|42719.7|42699.7|42722.2|42702.2|42722.2|42702.2|42717.2|42697.2|1
1624508570000|2021-06-24 04:22:50|42722|42702|42719.7|42699.7|42722|42702|42719.7|42699.7|0
1624508580000|2021-06-24 04:23:00|42722|42702|42722|42702|42722.2|42702.2|42719.7|42699.7|1
1624508590000|2021-06-24 04:23:10|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|0
1624508640000|2021-06-24 04:24:00|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|2
1624508670000|2021-06-24 04:24:30|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|0
1624508730000|2021-06-24 04:25:30|||||||||1
1624508750000|2021-06-24 04:25:50|42726.9|42706.9|42727|42707|42727|42707|42726.9|42706.9|1
1624508760000|2021-06-24 04:26:00|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|0
1624508780000|2021-06-24 04:26:20|42729.5|42709.5|42744.5|42724.5|42744.5|42724.5|42729.5|42709.5|5
1624508790000|2021-06-24 04:26:30|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|1
1624508800000|2021-06-24 04:26:40|42744.4|42724.4|42737.2|42717.2|42744.5|42724.5|42737.2|42717.2|9
1624508810000|2021-06-24 04:26:50|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1624508830000|2021-06-24 04:27:10|42739.7|42719.7|42739.5|42719.5|42739.7|42719.7|42739.5|42719.5|0
1624508840000|2021-06-24 04:27:20|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|0
1624508850000|2021-06-24 04:27:30|42737.3|42717.3|42737.2|42717.2|42737.3|42717.3|42737.2|42717.2|1
1624508870000|2021-06-24 04:27:50|||||||||1
1624508900000|2021-06-24 04:28:20|42737|42717|42737.2|42717.2|42737.2|42717.2|42737|42717|0
1624508920000|2021-06-24 04:28:40|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1624508930000|2021-06-24 04:28:50|42737.2|42717.2|42737.2|42717.2|42739.5|42719.5|42737.2|42717.2|1
1624508950000|2021-06-24 04:29:10|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|2
1624508960000|2021-06-24 04:29:20|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|1
1624508970000|2021-06-24 04:29:30|42737|42717|42737|42717|42737.2|42717.2|42736.9|42716.9|2
1624508980000|2021-06-24 04:29:40|42739.4|42719.4|42739.5|42719.5|42739.5|42719.5|42739.4|42719.4|2
1624509000000|2021-06-24 04:30:00|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|2
1624509010000|2021-06-24 04:30:10|42732|42712|42734.4|42714.4|42734.5|42714.5|42732|42712|1
1624509020000|2021-06-24 04:30:20|42732|42712|42722.2|42702.2|42734.4|42714.4|42722.2|42702.2|5
1624509040000|2021-06-24 04:30:40|||||||||2
1624509050000|2021-06-24 04:30:50|42724.5|42704.5|42722.2|42702.2|42724.5|42704.5|42722.2|42702.2|0
1624509060000|2021-06-24 04:31:00|42724.5|42704.5|42722|42702|42724.5|42704.5|42722|42702|0
1624509070000|2021-06-24 04:31:10|42724.4|42704.4|42724.5|42704.5|42724.5|42704.5|42722|42702|1
1624509100000|2021-06-24 04:31:40|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|0
1624509140000|2021-06-24 04:32:20|42727|42707|42731.7|42711.7|42731.7|42711.7|42727|42707|5
1624509200000|2021-06-24 04:33:20|||||||||2
1624509220000|2021-06-24 04:33:40|42734.2|42714.2|42734.4|42714.4|42734.4|42714.4|42734.2|42714.2|2
1624509260000|2021-06-24 04:34:20|42734.2|42714.2|42729.4|42709.4|42734.2|42714.2|42729.4|42709.4|2
1624509270000|2021-06-24 04:34:30|42727|42707|42729.4|42709.4|42729.4|42709.4|42727|42707|0
1624509290000|2021-06-24 04:34:50|42727|42707|42727|42707|42727|42707|42727|42707|1
1624509300000|2021-06-24 04:35:00|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|0
1624509320000|2021-06-24 04:35:20|||||||||2
1624509330000|2021-06-24 04:35:30|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|0
1624509350000|2021-06-24 04:35:50|42731.9|42711.9|42734.4|42714.4|42734.4|42714.4|42731.9|42711.9|3
1624509360000|2021-06-24 04:36:00|42734.2|42714.2|42731.9|42711.9|42734.2|42714.2|42731.9|42711.9|0
1624509370000|2021-06-24 04:36:10|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|0
1624509390000|2021-06-24 04:36:30|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|0
1624509410000|2021-06-24 04:36:50|42734.7|42714.7|42737|42717|42737|42717|42734.5|42714.5|0
1624509420000|2021-06-24 04:37:00|42749.1|42729.1|42751.7|42731.7|42759.4|42739.4|42749.1|42729.1|24
1624509430000|2021-06-24 04:37:10|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|2
1624509440000|2021-06-24 04:37:20|42749.2|42729.2|42746.9|42726.9|42751.7|42731.7|42746.9|42726.9|1
1624509460000|2021-06-24 04:37:40|42746.7|42726.7|42744.4|42724.4|42746.7|42726.7|42744.4|42724.4|1
1624509470000|2021-06-24 04:37:50|42746.7|42726.7|42749.2|42729.2|42749.2|42729.2|42746.7|42726.7|0
1624509480000|2021-06-24 04:38:00|42744.4|42724.4|42744.4|42724.4|42746.7|42726.7|42744.4|42724.4|2
1624509490000|2021-06-24 04:38:10|42746.7|42726.7|42749.1|42729.1|42749.2|42729.2|42746.7|42726.7|2
1624509500000|2021-06-24 04:38:20|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|1
1624509510000|2021-06-24 04:38:30|42744.2|42724.2|42741.6|42721.6|42744.2|42724.2|42741.6|42721.6|4
1624509520000|2021-06-24 04:38:40|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|2
1624509580000|2021-06-24 04:39:40|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|0
1624509590000|2021-06-24 04:39:50|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|2
1624509600000|2021-06-24 04:40:00|42737|42717|42734.4|42714.4|42737|42717|42732|42712|7
1624509610000|2021-06-24 04:40:10|||||||||1
1624509620000|2021-06-24 04:40:20|42736.7|42716.7|42736.9|42716.9|42736.9|42716.9|42736.7|42716.7|1
1624509630000|2021-06-24 04:40:30|42734.4|42714.4|42731.9|42711.9|42736.7|42716.7|42731.9|42711.9|0
1624509640000|2021-06-24 04:40:40|42732|42712|42734.4|42714.4|42734.4|42714.4|42731.9|42711.9|0
1624509650000|2021-06-24 04:40:50|42737|42717|42737|42717|42737|42717|42737|42717|2
1624509660000|2021-06-24 04:41:00|42736.9|42716.9|42734.4|42714.4|42736.9|42716.9|42734.2|42714.2|2
1624509680000|2021-06-24 04:41:20|42734.5|42714.5|42739.2|42719.2|42739.2|42719.2|42734.5|42714.5|3
1624509710000|2021-06-24 04:41:50|42736.9|42716.9|42739.4|42719.4|42739.4|42719.4|42736.9|42716.9|0
1624509720000|2021-06-24 04:42:00|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|1
1624509750000|2021-06-24 04:42:30|42744.5|42724.5|42749.2|42729.2|42749.2|42729.2|42744.5|42724.5|0
1624509780000|2021-06-24 04:43:00|42751.9|42731.9|42752|42732|42752|42732|42751.9|42731.9|2
1624509840000|2021-06-24 04:44:00|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|0
1624509850000|2021-06-24 04:44:10|42751.9|42731.9|42751.9|42731.9|42752|42732|42751.9|42731.9|6
1624509870000|2021-06-24 04:44:30|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|0
1624509880000|2021-06-24 04:44:40|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|1
1624509890000|2021-06-24 04:44:50|42746.9|42726.9|42739.4|42719.4|42746.9|42726.9|42739.4|42719.4|1
1624509900000|2021-06-24 04:45:00|42737|42717|42734.5|42714.5|42737|42717|42734.5|42714.5|2
1624509910000|2021-06-24 04:45:10|42734.4|42714.4|42732|42712|42734.4|42714.4|42732|42712|0
1624509920000|2021-06-24 04:45:20|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|0
1624509930000|2021-06-24 04:45:30|||||||||1
1624509960000|2021-06-24 04:46:00|42732|42712|42731.9|42711.9|42732|42712|42731.9|42711.9|1
1624510000000|2021-06-24 04:46:40|||||||||1
1624510010000|2021-06-24 04:46:50|42734.4|42714.4|42734.2|42714.2|42734.4|42714.4|42734.2|42714.2|0
1624510020000|2021-06-24 04:47:00|42734.4|42714.4|42734.2|42714.2|42734.4|42714.4|42734.2|42714.2|0
1624510050000|2021-06-24 04:47:30|||||||||1
1624510060000|2021-06-24 04:47:40|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|4
1624510090000|2021-06-24 04:48:10|42736.9|42716.9|42736.7|42716.7|42736.9|42716.9|42736.7|42716.7|0
1624510150000|2021-06-24 04:49:10|42736.9|42716.9|42739.5|42719.5|42739.5|42719.5|42736.9|42716.9|1
1624510160000|2021-06-24 04:49:20|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|0
1624510220000|2021-06-24 04:50:20|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|1
1624510260000|2021-06-24 04:51:00|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|1
1624510290000|2021-06-24 04:51:30|||||||||2
1624510300000|2021-06-24 04:51:40|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.4|42729.4|1
1624510310000|2021-06-24 04:51:50|42751.9|42731.9|42751.9|42731.9|42751.9|42731.9|42751.9|42731.9|0
1624510330000|2021-06-24 04:52:10|42752|42732|42752|42732|42752|42732|42752|42732|1
1624510340000|2021-06-24 04:52:20|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|3
1624510350000|2021-06-24 04:52:30|42749.2|42729.2|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|4
1624510430000|2021-06-24 04:53:50|||||||||1
1624510480000|2021-06-24 04:54:40|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|1
1624510490000|2021-06-24 04:54:50|42751.6|42731.6|42749.1|42729.1|42751.6|42731.6|42746.7|42726.7|4
1624510500000|2021-06-24 04:55:00|42746.7|42726.7|42746.6|42726.6|42746.7|42726.7|42744.2|42724.2|0
1624510510000|2021-06-24 04:55:10|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|0
1624510520000|2021-06-24 04:55:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|0
1624510550000|2021-06-24 04:55:50|42749.1|42729.1|42749.2|42729.2|42749.2|42729.2|42746.7|42726.7|4
1624510560000|2021-06-24 04:56:00|42746.7|42726.7|42744.4|42724.4|42746.7|42726.7|42744.4|42724.4|0
1624510570000|2021-06-24 04:56:10|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|0
1624510590000|2021-06-24 04:56:30|42749.1|42729.1|42749.2|42729.2|42749.2|42729.2|42749.1|42729.1|1
1624510600000|2021-06-24 04:56:40|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42749.2|42729.2|3
1624510660000|2021-06-24 04:57:40|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|1
1624510690000|2021-06-24 04:58:10|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|3
1624510720000|2021-06-24 04:58:40|42754.1|42734.1|42753.9|42733.9|42754.1|42734.1|42753.9|42733.9|7
1624510740000|2021-06-24 04:59:00|||||||||3
1624510750000|2021-06-24 04:59:10|42754.1|42734.1|42756.4|42736.4|42756.4|42736.4|42754.1|42734.1|1
1624510760000|2021-06-24 04:59:20|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|1
1624510800000|2021-06-24 05:00:00|42753.9|42733.9|42759.1|42739.1|42759.1|42739.1|42751.6|42731.6|12
1624510810000|2021-06-24 05:00:10|42763.8|42743.8|42783.9|42763.9|42786.4|42766.4|42763.8|42743.8|22
1624510820000|2021-06-24 05:00:20|42786.3|42766.3|42783.9|42763.9|42786.3|42766.3|42783.9|42763.9|1
1624510830000|2021-06-24 05:00:30|42786.3|42766.3|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|9
1624510840000|2021-06-24 05:00:40|42778.8|42758.8|42776.3|42756.3|42778.8|42758.8|42776.3|42756.3|8
1624510850000|2021-06-24 05:00:50|42773.8|42753.8|42763.9|42743.9|42773.8|42753.8|42763.9|42743.9|2
1624510860000|2021-06-24 05:01:00|42766.3|42746.3|42766.6|42746.6|42766.6|42746.6|42761.3|42741.3|2
1624510870000|2021-06-24 05:01:10|42768.9|42748.9|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|5
1624510880000|2021-06-24 05:01:20|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|1
1624510900000|2021-06-24 05:01:40|42766.4|42746.4|42766.6|42746.6|42766.6|42746.6|42766.4|42746.4|0
1624510910000|2021-06-24 05:01:50|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|0
1624510920000|2021-06-24 05:02:00|42766.3|42746.3|42768.9|42748.9|42768.9|42748.9|42763.9|42743.9|7
1624510930000|2021-06-24 05:02:10|42769.1|42749.1|42783.6|42763.6|42783.6|42763.6|42769|42749|4
1624510940000|2021-06-24 05:02:20|42781.3|42761.3|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|2
1624510950000|2021-06-24 05:02:30|42786.1|42766.1|42781.4|42761.4|42786.1|42766.1|42781.4|42761.4|2
1624510970000|2021-06-24 05:02:50|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|8
1624510980000|2021-06-24 05:03:00|42781.4|42761.4|42781.3|42761.3|42781.4|42761.4|42781.3|42761.3|3
1624510990000|2021-06-24 05:03:10|42776.4|42756.4|42771.5|42751.5|42776.4|42756.4|42771.5|42751.5|1
1624511000000|2021-06-24 05:03:20|42769|42749|42769|42749|42769|42749|42769|42749|7
1624511010000|2021-06-24 05:03:30|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|1
1624511020000|2021-06-24 05:03:40|42766.5|42746.5|42766.5|42746.5|42768.9|42748.9|42766.5|42746.5|0
1624511030000|2021-06-24 05:03:50|42766.7|42746.7|42761.5|42741.5|42769|42749|42761.5|42741.5|1
1624511040000|2021-06-24 05:04:00|42761.4|42741.4|42763.8|42743.8|42763.8|42743.8|42761.4|42741.4|6
1624511050000|2021-06-24 05:04:10|42763.9|42743.9|42771.7|42751.7|42771.7|42751.7|42763.9|42743.9|2
1624511060000|2021-06-24 05:04:20|42769.5|42749.5|42778.9|42758.9|42778.9|42758.9|42769.3|42749.3|3
1624511070000|2021-06-24 05:04:30|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|0
1624511110000|2021-06-24 05:05:10|||||||||1
1624511120000|2021-06-24 05:05:20|42781.5|42761.5|42783.9|42763.9|42783.9|42763.9|42781.2|42761.2|7
1624511130000|2021-06-24 05:05:30|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|0
1624511140000|2021-06-24 05:05:40|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42781.5|42761.5|0
1624511150000|2021-06-24 05:05:50|42781.4|42761.4|42781.5|42761.5|42783.9|42763.9|42781.4|42761.4|4
1624511160000|2021-06-24 05:06:00|42786.2|42766.2|42781.4|42761.4|42786.2|42766.2|42781.4|42761.4|5
1624511170000|2021-06-24 05:06:10|42779|42759|42786.5|42766.5|42786.5|42766.5|42776.5|42756.5|12
1624511180000|2021-06-24 05:06:20|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|2
1624511190000|2021-06-24 05:06:30|||||||||1
1624511200000|2021-06-24 05:06:40|42786.2|42766.2|42786.2|42766.2|42786.4|42766.4|42786.2|42766.2|4
1624511210000|2021-06-24 05:06:50|42786.4|42766.4|42786.2|42766.2|42788.9|42768.9|42786.2|42766.2|5
1624511220000|2021-06-24 05:07:00|42783.9|42763.9|42783.9|42763.9|42786.2|42766.2|42783.7|42763.7|3
1624511240000|2021-06-24 05:07:20|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|0
1624511250000|2021-06-24 05:07:30|42778.9|42758.9|42776.4|42756.4|42778.9|42758.9|42776.4|42756.4|3
1624511260000|2021-06-24 05:07:40|42776.5|42756.5|42779|42759|42779|42759|42776.5|42756.5|6
1624511270000|2021-06-24 05:07:50|42776.5|42756.5|42783.7|42763.7|42783.7|42763.7|42776.5|42756.5|0
1624511280000|2021-06-24 05:08:00|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|0
1624511290000|2021-06-24 05:08:10|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|0
1624511310000|2021-06-24 05:08:30|42778.7|42758.7|42778.6|42758.6|42778.7|42758.7|42776.4|42756.4|3
1624511320000|2021-06-24 05:08:40|42778.7|42758.7|42778.6|42758.6|42778.7|42758.7|42776.2|42756.2|1
1624511330000|2021-06-24 05:08:50|42776.2|42756.2|42776.2|42756.2|42778.6|42758.6|42776.2|42756.2|0
1624511340000|2021-06-24 05:09:00|42778.6|42758.6|42778.7|42758.7|42778.7|42758.7|42776.2|42756.2|0
1624511360000|2021-06-24 05:09:20|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|0
1624511370000|2021-06-24 05:09:30|42776.4|42756.4|42771.4|42751.4|42776.4|42756.4|42771.2|42751.2|6
1624511380000|2021-06-24 05:09:40|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42771.4|42751.4|0
1624511390000|2021-06-24 05:09:50|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|1
1624511400000|2021-06-24 05:10:00|42771.2|42751.2|42776.2|42756.2|42776.2|42756.2|42771.2|42751.2|3
1624511410000|2021-06-24 05:10:10|42778.7|42758.7|42778.7|42758.7|42778.9|42758.9|42778.7|42758.7|1
1624511420000|2021-06-24 05:10:20|42778.9|42758.9|42776.4|42756.4|42778.9|42758.9|42776.2|42756.2|0
1624511430000|2021-06-24 05:10:30|42778.7|42758.7|42778.9|42758.9|42778.9|42758.9|42778.7|42758.7|1
1624511440000|2021-06-24 05:10:40|42781.2|42761.2|42778.9|42758.9|42783.7|42763.7|42778.9|42758.9|0
1624511450000|2021-06-24 05:10:50|42783.7|42763.7|42786.1|42766.1|42786.1|42766.1|42783.7|42763.7|2
1624511470000|2021-06-24 05:11:10|42783.7|42763.7|42781.2|42761.2|42783.7|42763.7|42781.2|42761.2|9
1624511490000|2021-06-24 05:11:30|42781.4|42761.4|42776.4|42756.4|42781.4|42761.4|42776.4|42756.4|3
1624511510000|2021-06-24 05:11:50|42778.7|42758.7|42786.2|42766.2|42786.2|42766.2|42778.7|42758.7|2
1624511520000|2021-06-24 05:12:00|42783.9|42763.9|42781.2|42761.2|42783.9|42763.9|42778.9|42758.9|1
1624511530000|2021-06-24 05:12:10|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|0
1624511550000|2021-06-24 05:12:30|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|1
1624511560000|2021-06-24 05:12:40|42778.9|42758.9|42778.9|42758.9|42781.2|42761.2|42778.9|42758.9|0
1624511570000|2021-06-24 05:12:50|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|2
1624511580000|2021-06-24 05:13:00|||||||||1
1624511590000|2021-06-24 05:13:10|42778.9|42758.9|42776.4|42756.4|42781.2|42761.2|42776.4|42756.4|2
1624511610000|2021-06-24 05:13:30|42778.7|42758.7|42776.2|42756.2|42778.7|42758.7|42776.2|42756.2|4
1624511630000|2021-06-24 05:13:50|42773.9|42753.9|42766.2|42746.2|42773.9|42753.9|42766.2|42746.2|2
1624511640000|2021-06-24 05:14:00|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|0
1624511650000|2021-06-24 05:14:10|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42763.7|42743.7|1
1624511660000|2021-06-24 05:14:20|42766.4|42746.4|42768.7|42748.7|42768.7|42748.7|42766.4|42746.4|2
1624511670000|2021-06-24 05:14:30|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|0
1624511680000|2021-06-24 05:14:40|42773.6|42753.6|42771.2|42751.2|42773.6|42753.6|42771.2|42751.2|2
1624511690000|2021-06-24 05:14:50|42771.1|42751.1|42766.5|42746.5|42771.2|42751.2|42766.2|42746.2|3
1624511700000|2021-06-24 05:15:00|42768.9|42748.9|42768.9|42748.9|42771.2|42751.2|42768.7|42748.7|5
1624511710000|2021-06-24 05:15:10|42771.2|42751.2|42771.4|42751.4|42771.4|42751.4|42771.2|42751.2|0
1624511720000|2021-06-24 05:15:20|42773.7|42753.7|42773.9|42753.9|42773.9|42753.9|42773.7|42753.7|1
1624511730000|2021-06-24 05:15:30|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|3
1624511750000|2021-06-24 05:15:50|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|0
1624511760000|2021-06-24 05:16:00|42766.5|42746.5|42766.4|42746.4|42766.5|42746.5|42764|42744|0
1624511770000|2021-06-24 05:16:10|42768.7|42748.7|42768.9|42748.9|42768.9|42748.9|42768.7|42748.7|0
1624511800000|2021-06-24 05:16:40|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|0
1624511820000|2021-06-24 05:17:00|42761.5|42741.5|42748.9|42728.9|42761.5|42741.5|42748.9|42728.9|17
1624511830000|2021-06-24 05:17:10|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|4
1624511840000|2021-06-24 05:17:20|42746.2|42726.2|42748.7|42728.7|42748.7|42728.7|42746.2|42726.2|1
1624511860000|2021-06-24 05:17:40|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|1
1624511870000|2021-06-24 05:17:50|42748.7|42728.7|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|0
1624511890000|2021-06-24 05:18:10|||||||||1
1624511900000|2021-06-24 05:18:20|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42746.2|42726.2|9
1624511910000|2021-06-24 05:18:30|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1624511930000|2021-06-24 05:18:50|42748.6|42728.6|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|0
1624511940000|2021-06-24 05:19:00|42748.6|42728.6|42748.9|42728.9|42751.4|42731.4|42748.6|42728.6|3
1624511950000|2021-06-24 05:19:10|42751.2|42731.2|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|1
1624511970000|2021-06-24 05:19:30|42756.2|42736.2|42751.2|42731.2|42756.2|42736.2|42751.2|42731.2|2
1624511990000|2021-06-24 05:19:50|||||||||2
1624512000000|2021-06-24 05:20:00|42751.1|42731.1|42751.2|42731.2|42751.2|42731.2|42748.7|42728.7|0
1624512010000|2021-06-24 05:20:10|42748.9|42728.9|42746.2|42726.2|42748.9|42728.9|42746.2|42726.2|0
1624512020000|2021-06-24 05:20:20|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|0
1624512030000|2021-06-24 05:20:30|42746.2|42726.2|42746.2|42726.2|42751.2|42731.2|42746.2|42726.2|0
1624512040000|2021-06-24 05:20:40|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|2
1624512050000|2021-06-24 05:20:50|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1624512060000|2021-06-24 05:21:00|||||||||2
1624512070000|2021-06-24 05:21:10|42748.6|42728.6|42746.2|42726.2|42748.6|42728.6|42746.2|42726.2|4
1624512080000|2021-06-24 05:21:20|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|0
1624512090000|2021-06-24 05:21:30|42746.2|42726.2|42746.2|42726.2|42748.6|42728.6|42746.1|42726.1|2
1624512100000|2021-06-24 05:21:40|42748.6|42728.6|42751.1|42731.1|42751.1|42731.1|42748.6|42728.6|0
1624512110000|2021-06-24 05:21:50|42753.6|42733.6|42756.2|42736.2|42756.2|42736.2|42753.6|42733.6|1
1624512120000|2021-06-24 05:22:00|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|0
1624512130000|2021-06-24 05:22:10|42761.1|42741.1|42765.9|42745.9|42765.9|42745.9|42761.1|42741.1|11
1624512140000|2021-06-24 05:22:20|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|0
1624512150000|2021-06-24 05:22:30|42766.1|42746.1|42765.9|42745.9|42766.1|42746.1|42763.6|42743.6|1
1624512170000|2021-06-24 05:22:50|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|0
1624512190000|2021-06-24 05:23:10|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|5
1624512200000|2021-06-24 05:23:20|42761.1|42741.1|42760.9|42740.9|42761.1|42741.1|42758.6|42738.6|0
1624512210000|2021-06-24 05:23:30|42758.6|42738.6|42758.4|42738.4|42758.6|42738.6|42758.4|42738.4|0
1624512220000|2021-06-24 05:23:40|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|0
1624512230000|2021-06-24 05:23:50|||||||||1
1624512240000|2021-06-24 05:24:00|||||||||1
1624512250000|2021-06-24 05:24:10|42753.4|42733.4|42755.9|42735.9|42755.9|42735.9|42753.4|42733.4|0
1624512260000|2021-06-24 05:24:20|42756.1|42736.1|42758.4|42738.4|42758.4|42738.4|42756.1|42736.1|0
1624512280000|2021-06-24 05:24:40|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|0
1624512290000|2021-06-24 05:24:50|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42753.6|42733.6|2
1624512300000|2021-06-24 05:25:00|42753.4|42733.4|42755.9|42735.9|42755.9|42735.9|42750.9|42730.9|3
1624512310000|2021-06-24 05:25:10|42753.4|42733.4|42750.9|42730.9|42753.4|42733.4|42750.9|42730.9|0
1624512320000|2021-06-24 05:25:20|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|3
1624512330000|2021-06-24 05:25:30|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42748.6|42728.6|0
1624512340000|2021-06-24 05:25:40|||||||||2
1624512370000|2021-06-24 05:26:10|42748.6|42728.6|42748.6|42728.6|42750.9|42730.9|42748.6|42728.6|0
1624512390000|2021-06-24 05:26:30|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|0
1624512400000|2021-06-24 05:26:40|42748.6|42728.6|42748.4|42728.4|42748.6|42728.6|42748.4|42728.4|0
1624512410000|2021-06-24 05:26:50|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|42748.6|42728.6|2
1624512430000|2021-06-24 05:27:10|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|0
1624512450000|2021-06-24 05:27:30|42751.2|42731.2|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|1
1624512460000|2021-06-24 05:27:40|42750.9|42730.9|42741.2|42721.2|42750.9|42730.9|42741.1|42721.1|17
1624512470000|2021-06-24 05:27:50|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|1
1624512480000|2021-06-24 05:28:00|42745.9|42725.9|42756.1|42736.1|42756.1|42736.1|42745.9|42725.9|1
1624512490000|2021-06-24 05:28:10|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|1
1624512510000|2021-06-24 05:28:30|42758.7|42738.7|42758.4|42738.4|42758.7|42738.7|42756.1|42736.1|3
1624512520000|2021-06-24 05:28:40|42756.1|42736.1|42758.4|42738.4|42758.4|42738.4|42756.1|42736.1|0
1624512530000|2021-06-24 05:28:50|42756.1|42736.1|42756.1|42736.1|42758.4|42738.4|42756.1|42736.1|0
1624512540000|2021-06-24 05:29:00|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42756.1|42736.1|1
1624512550000|2021-06-24 05:29:10|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|1
1624512570000|2021-06-24 05:29:30|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|2
1624512580000|2021-06-24 05:29:40|42758.6|42738.6|42765.9|42745.9|42765.9|42745.9|42758.6|42738.6|3
1624512600000|2021-06-24 05:30:00|42766.1|42746.1|42656.1|42636.1|42768.6|42748.6|42653.6|42633.6|82
1624512610000|2021-06-24 05:30:10|42653.6|42633.6|42620.9|42600.9|42653.6|42633.6|42620.8|42600.8|56
1624512620000|2021-06-24 05:30:20|42621.1|42601.1|42640.9|42620.9|42641.1|42621.1|42621.1|42601.1|31
1624512630000|2021-06-24 05:30:30|42636.1|42616.1|42630.9|42610.9|42636.1|42616.1|42628.4|42608.4|13
1624512640000|2021-06-24 05:30:40|42635.6|42615.6|42625|42605|42635.6|42615.6|42625|42605|30
1624512650000|2021-06-24 05:30:50|42624.9|42604.9|42620.3|42600.3|42635.6|42615.6|42615.5|42595.5|55
1624512660000|2021-06-24 05:31:00|42622.7|42602.7|42630.5|42610.5|42645.5|42625.5|42622.7|42602.7|44
1624512670000|2021-06-24 05:31:10|42628.1|42608.1|42615.9|42595.9|42628.1|42608.1|42615.8|42595.8|13
1624512680000|2021-06-24 05:31:20|42618.3|42598.3|42618.3|42598.3|42618.3|42598.3|42610.8|42590.8|13
1624512690000|2021-06-24 05:31:30|42618.4|42598.4|42620.9|42600.9|42620.9|42600.9|42618.4|42598.4|9
1624512700000|2021-06-24 05:31:40|42628.1|42608.1|42628.1|42608.1|42630.9|42610.9|42628.1|42608.1|18
1624512710000|2021-06-24 05:31:50|42630.5|42610.5|42640.5|42620.5|42640.5|42620.5|42628|42608|3
1624512720000|2021-06-24 05:32:00|42635.6|42615.6|42635.5|42615.5|42642.8|42622.8|42635.3|42615.3|16
1624512730000|2021-06-24 05:32:10|42632.8|42612.8|42633|42613|42635.5|42615.5|42630.5|42610.5|18
1624512740000|2021-06-24 05:32:20|42635.5|42615.5|42655.3|42635.3|42655.3|42635.3|42635.5|42615.5|16
1624512750000|2021-06-24 05:32:30|42652.8|42632.8|42655.5|42635.5|42655.8|42635.8|42650.5|42630.5|6
1624512760000|2021-06-24 05:32:40|42655.6|42635.6|42650.5|42630.5|42655.6|42635.6|42650.5|42630.5|10
1624512770000|2021-06-24 05:32:50|42650.3|42630.3|42630.3|42610.3|42650.3|42630.3|42630.3|42610.3|11
1624512780000|2021-06-24 05:33:00|42628|42608|42646.2|42626.2|42651.2|42631.2|42625.6|42605.6|23
1624512790000|2021-06-24 05:33:10|42646.4|42626.4|42646.2|42626.2|42656.4|42636.4|42643.9|42623.9|14
1624512800000|2021-06-24 05:33:20|42643.9|42623.9|42631.4|42611.4|42646.4|42626.4|42631.4|42611.4|5
1624512810000|2021-06-24 05:33:30|42633.9|42613.9|42626.2|42606.2|42636.5|42616.5|42626.2|42606.2|10
1624512820000|2021-06-24 05:33:40|42626.1|42606.1|42614|42594|42626.1|42606.1|42614|42594|7
1624512830000|2021-06-24 05:33:50|42614.2|42594.2|42606.5|42586.5|42616.5|42596.5|42606.5|42586.5|13
1624512840000|2021-06-24 05:34:00|42601.5|42581.5|42609|42589|42609.2|42589.2|42601.5|42581.5|5
1624512850000|2021-06-24 05:34:10|42608.9|42588.9|42601.5|42581.5|42611.4|42591.4|42599.2|42579.2|13
1624512860000|2021-06-24 05:34:20|42601.4|42581.4|42601.4|42581.4|42601.5|42581.5|42598.9|42578.9|9
1624512870000|2021-06-24 05:34:30|42604|42584|42613.7|42593.7|42613.7|42593.7|42604|42584|5
1624512880000|2021-06-24 05:34:40|42616.1|42596.1|42621.4|42601.4|42624|42604|42613.7|42593.7|4
1624512890000|2021-06-24 05:34:50|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|2
1624512900000|2021-06-24 05:35:00|42624|42604|42628.9|42608.9|42631.5|42611.5|42624|42604|6
1624512910000|2021-06-24 05:35:10|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|42621.5|42601.5|3
1624512920000|2021-06-24 05:35:20|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|0
1624512930000|2021-06-24 05:35:30|42626.5|42606.5|42624.2|42604.2|42634|42614|42624.2|42604.2|9
1624512940000|2021-06-24 05:35:40|42621.8|42601.8|42616.5|42596.5|42621.8|42601.8|42609|42589|7
1624512950000|2021-06-24 05:35:50|42616.4|42596.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|3
1624512960000|2021-06-24 05:36:00|42616.2|42596.2|42621.2|42601.2|42621.2|42601.2|42616.2|42596.2|2
1624512970000|2021-06-24 05:36:10|42621.5|42601.5|42626.5|42606.5|42626.7|42606.7|42621.5|42601.5|6
1624512980000|2021-06-24 05:36:20|42629|42609|42631.5|42611.5|42631.5|42611.5|42629|42609|2
1624512990000|2021-06-24 05:36:30|42631.4|42611.4|42641.4|42621.4|42641.4|42621.4|42631.4|42611.4|17
1624513000000|2021-06-24 05:36:40|42641.2|42621.2|42646.2|42626.2|42646.2|42626.2|42641.2|42621.2|8
1624513010000|2021-06-24 05:36:50|42643.6|42623.6|42646.2|42626.2|42646.2|42626.2|42641.2|42621.2|5
1624513020000|2021-06-24 05:37:00|42646.1|42626.1|42631.2|42611.2|42646.1|42626.1|42628.9|42608.9|10
1624513030000|2021-06-24 05:37:10|42636.4|42616.4|42641.2|42621.2|42641.2|42621.2|42636.4|42616.4|7
1624513040000|2021-06-24 05:37:20|42643.7|42623.7|42646.2|42626.2|42646.2|42626.2|42643.6|42623.6|4
1624513050000|2021-06-24 05:37:30|42646.4|42626.4|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|3
1624513060000|2021-06-24 05:37:40|42643.9|42623.9|42636.4|42616.4|42643.9|42623.9|42636.2|42616.2|4
1624513070000|2021-06-24 05:37:50|42636.2|42616.2|42623.7|42603.7|42636.4|42616.4|42623.7|42603.7|10
1624513080000|2021-06-24 05:38:00|42623.6|42603.6|42636.2|42616.2|42636.2|42616.2|42623.6|42603.6|7
1624513090000|2021-06-24 05:38:10|42633.9|42613.9|42651.4|42631.4|42651.4|42631.4|42633.9|42613.9|13
1624513100000|2021-06-24 05:38:20|42649|42629|42641.5|42621.5|42651.2|42631.2|42641.5|42621.5|2
1624513110000|2021-06-24 05:38:30|||||||||5
1624513120000|2021-06-24 05:38:40|42646.4|42626.4|42641.5|42621.5|42646.4|42626.4|42641.4|42621.4|4
1624513130000|2021-06-24 05:38:50|42643.9|42623.9|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|4
1624513140000|2021-06-24 05:39:00|42646.4|42626.4|42656.2|42636.2|42656.2|42636.2|42646.4|42626.4|5
1624513150000|2021-06-24 05:39:10|42656.4|42636.4|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|8
1624513160000|2021-06-24 05:39:20|42656.2|42636.2|42656.4|42636.4|42658.9|42638.9|42653.9|42633.9|0
1624513170000|2021-06-24 05:39:30|42656.2|42636.2|42656.2|42636.2|42656.4|42636.4|42653.7|42633.7|9
1624513180000|2021-06-24 05:39:40|42656.4|42636.4|42656.4|42636.4|42658.9|42638.9|42656.1|42636.1|7
1624513190000|2021-06-24 05:39:50|42658.7|42638.7|42656.2|42636.2|42658.9|42638.9|42656.2|42636.2|1
1624513200000|2021-06-24 05:40:00|42658.9|42638.9|42659|42639|42663.7|42643.7|42658.9|42638.9|9
1624513210000|2021-06-24 05:40:10|42661.4|42641.4|42654|42634|42661.4|42641.4|42654|42634|5
1624513220000|2021-06-24 05:40:20|42649|42629|42648.7|42628.7|42649|42629|42646.4|42626.4|9
1624513230000|2021-06-24 05:40:30|42646.2|42626.2|42641.5|42621.5|42646.2|42626.2|42641.4|42621.4|2
1624513240000|2021-06-24 05:40:40|42641.4|42621.4|42641.5|42621.5|42641.5|42621.5|42641.4|42621.4|1
1624513250000|2021-06-24 05:40:50|42641.4|42621.4|42636.4|42616.4|42641.5|42621.5|42631.5|42611.5|5
1624513260000|2021-06-24 05:41:00|42633.9|42613.9|42624|42604|42634|42614|42624|42604|7
1624513270000|2021-06-24 05:41:10|42626.4|42606.4|42631.7|42611.7|42631.7|42611.7|42626.4|42606.4|5
1624513280000|2021-06-24 05:41:20|42629|42609|42624|42604|42629|42609|42623.9|42603.9|17
1624513290000|2021-06-24 05:41:30|42621.5|42601.5|42621.5|42601.5|42626.5|42606.5|42621.5|42601.5|3
1624513300000|2021-06-24 05:41:40|42621.6|42601.6|42631.5|42611.5|42631.5|42611.5|42621.6|42601.6|7
1624513310000|2021-06-24 05:41:50|42629|42609|42631.5|42611.5|42633.9|42613.9|42629|42609|1
1624513320000|2021-06-24 05:42:00|42636.4|42616.4|42621.4|42601.4|42636.5|42616.5|42616.6|42596.6|37
1624513330000|2021-06-24 05:42:10|42621.5|42601.5|42606.6|42586.6|42621.5|42601.5|42606.4|42586.4|8
1624513340000|2021-06-24 05:42:20|42601.8|42581.8|42606.8|42586.8|42606.8|42586.8|42601.6|42581.6|8
1624513350000|2021-06-24 05:42:30|42606.6|42586.6|42606.8|42586.8|42611.8|42591.8|42606.6|42586.6|5
1624513360000|2021-06-24 05:42:40|42606.9|42586.9|42606.8|42586.8|42611.6|42591.6|42606.8|42586.8|0
1624513370000|2021-06-24 05:42:50|42611.6|42591.6|42611.8|42591.8|42611.8|42591.8|42611.6|42591.6|1
1624513380000|2021-06-24 05:43:00|42611.6|42591.6|42609.1|42589.1|42611.8|42591.8|42609.1|42589.1|13
1624513390000|2021-06-24 05:43:10|42611.5|42591.5|42606.6|42586.6|42611.5|42591.5|42604.3|42584.3|4
1624513400000|2021-06-24 05:43:20|42606.8|42586.8|42611.6|42591.6|42611.6|42591.6|42606.6|42586.6|4
1624513410000|2021-06-24 05:43:30|42616.4|42596.4|42616.6|42596.6|42621.5|42601.5|42616.4|42596.4|9
1624513420000|2021-06-24 05:43:40|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|42616.6|42596.6|4
1624513430000|2021-06-24 05:43:50|42616.6|42596.6|42621.6|42601.6|42621.6|42601.6|42616.6|42596.6|1
1624513440000|2021-06-24 05:44:00|42619.3|42599.3|42624.3|42604.3|42624.3|42604.3|42619.3|42599.3|8
1624513450000|2021-06-24 05:44:10|42629.3|42609.3|42629.1|42609.1|42631.6|42611.6|42629.1|42609.1|3
1624513460000|2021-06-24 05:44:20|42629.3|42609.3|42636.6|42616.6|42636.6|42616.6|42629.3|42609.3|3
1624513470000|2021-06-24 05:44:30|42636.8|42616.8|42641.8|42621.8|42641.8|42621.8|42636.8|42616.8|6
1624513480000|2021-06-24 05:44:40|42641.6|42621.6|42641.6|42621.6|42641.8|42621.8|42641.6|42621.6|0
1624513490000|2021-06-24 05:44:50|42639.3|42619.3|42639.3|42619.3|42641.6|42621.6|42636.8|42616.8|16
1624513500000|2021-06-24 05:45:00|42639.4|42619.4|42621.9|42601.9|42641.8|42621.8|42621.9|42601.9|9
1624513510000|2021-06-24 05:45:10|42617.1|42597.1|42607.1|42587.1|42617.1|42597.1|42607.1|42587.1|10
1624513520000|2021-06-24 05:45:20|42609.4|42589.4|42607.1|42587.1|42611.9|42591.9|42606.9|42586.9|6
1624513530000|2021-06-24 05:45:30|42604.6|42584.6|42599.4|42579.4|42604.6|42584.6|42599.3|42579.3|4
1624513540000|2021-06-24 05:45:40|42599.6|42579.6|42599.7|42579.7|42599.7|42579.7|42599.6|42579.6|6
1624513550000|2021-06-24 05:45:50|42601.9|42581.9|42599.4|42579.4|42601.9|42581.9|42597.1|42577.1|2
1624513560000|2021-06-24 05:46:00|42597.1|42577.1|42602.1|42582.1|42602.2|42582.2|42596.9|42576.9|4
1624513570000|2021-06-24 05:46:10|42597.2|42577.2|42597.1|42577.1|42599.7|42579.7|42597.1|42577.1|3
1624513580000|2021-06-24 05:46:20|42599.4|42579.4|42597.1|42577.1|42599.6|42579.6|42597.1|42577.1|1
1624513590000|2021-06-24 05:46:30|42596.9|42576.9|42596.8|42576.8|42597.1|42577.1|42596.8|42576.8|5
1624513600000|2021-06-24 05:46:40|42594.3|42574.3|42567.1|42547.1|42594.3|42574.3|42557.1|42537.1|38
1624513610000|2021-06-24 05:46:50|42569.4|42549.4|42552.2|42532.2|42571.9|42551.9|42552.2|42532.2|31
1624513620000|2021-06-24 05:47:00|42549.9|42529.9|42547.1|42527.1|42549.9|42529.9|42544.6|42524.6|25
1624513630000|2021-06-24 05:47:10|42544.7|42524.7|42547.1|42527.1|42552.1|42532.1|42544.6|42524.6|21
1624513640000|2021-06-24 05:47:20|42547.2|42527.2|42549.7|42529.7|42552.1|42532.1|42547.1|42527.1|7
1624513650000|2021-06-24 05:47:30|42549.9|42529.9|42552.1|42532.1|42554.7|42534.7|42549.9|42529.9|7
1624513660000|2021-06-24 05:47:40|42551.9|42531.9|42559.7|42539.7|42559.7|42539.7|42551.9|42531.9|7
1624513670000|2021-06-24 05:47:50|42562.1|42542.1|42564.4|42544.4|42564.4|42544.4|42559.4|42539.4|3
1624513680000|2021-06-24 05:48:00|42562.1|42542.1|42571.9|42551.9|42571.9|42551.9|42561.9|42541.9|12
1624513690000|2021-06-24 05:48:10|42567.1|42547.1|42572.4|42552.4|42572.4|42552.4|42567.1|42547.1|4
1624513700000|2021-06-24 05:48:20|42572.2|42552.2|42569.9|42549.9|42577.2|42557.2|42569.9|42549.9|4
1624513710000|2021-06-24 05:48:30|42572.2|42552.2|42572.4|42552.4|42574.7|42554.7|42569.9|42549.9|1
1624513720000|2021-06-24 05:48:40|42569.9|42549.9|42599.7|42579.7|42599.7|42579.7|42569.9|42549.9|23
1624513730000|2021-06-24 05:48:50|42602.1|42582.1|42592.4|42572.4|42602.4|42582.4|42592.4|42572.4|7
1624513740000|2021-06-24 05:49:00|42592.5|42572.5|42592.7|42572.7|42592.7|42572.7|42592.5|42572.5|5
1624513750000|2021-06-24 05:49:10|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|2
1624513760000|2021-06-24 05:49:20|42592.2|42572.2|42592.4|42572.4|42592.4|42572.4|42587.4|42567.4|2
1624513770000|2021-06-24 05:49:30|42594.9|42574.9|42592.2|42572.2|42594.9|42574.9|42592.2|42572.2|2
1624513780000|2021-06-24 05:49:40|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42587.5|42567.5|20
1624513790000|2021-06-24 05:49:50|42587.5|42567.5|42587.5|42567.5|42589.9|42569.9|42587.5|42567.5|0
1624513800000|2021-06-24 05:50:00|42585.2|42565.2|42577.4|42557.4|42585.2|42565.2|42577.4|42557.4|26
1624513810000|2021-06-24 05:50:10|42577.2|42557.2|42574.9|42554.9|42577.2|42557.2|42572.2|42552.2|18
1624513820000|2021-06-24 05:50:20|42572.2|42552.2|42572.2|42552.2|42574.6|42554.6|42572.2|42552.2|10
1624513830000|2021-06-24 05:50:30|42574.6|42554.6|42574.7|42554.7|42579.6|42559.6|42572.2|42552.2|10
1624513840000|2021-06-24 05:50:40|42574.9|42554.9|42572.4|42552.4|42574.9|42554.9|42572.4|42552.4|2
1624513850000|2021-06-24 05:50:50|42574.7|42554.7|42572.4|42552.4|42577.4|42557.4|42572.4|42552.4|5
1624513860000|2021-06-24 05:51:00|42577.1|42557.1|42574.9|42554.9|42577.4|42557.4|42572.4|42552.4|1
1624513870000|2021-06-24 05:51:10|42577.2|42557.2|42577.2|42557.2|42577.2|42557.2|42574.7|42554.7|2
1624513880000|2021-06-24 05:51:20|42577.4|42557.4|42579.6|42559.6|42579.7|42559.7|42577.4|42557.4|3
1624513890000|2021-06-24 05:51:30|42581.9|42561.9|42584.6|42564.6|42584.6|42564.6|42581.9|42561.9|3
1624513900000|2021-06-24 05:51:40|42582.4|42562.4|42589.7|42569.7|42589.7|42569.7|42582.4|42562.4|7
1624513910000|2021-06-24 05:51:50|42597.2|42577.2|42594.7|42574.7|42599.6|42579.6|42594.7|42574.7|13
1624513920000|2021-06-24 05:52:00|42594.6|42574.6|42592.2|42572.2|42597.1|42577.1|42592.1|42572.1|2
1624513930000|2021-06-24 05:52:10|42589.7|42569.7|42584.7|42564.7|42589.7|42569.7|42584.7|42564.7|2
1624513940000|2021-06-24 05:52:20|42584.9|42564.9|42589.7|42569.7|42589.7|42569.7|42584.7|42564.7|3
1624513950000|2021-06-24 05:52:30|42592.4|42572.4|42594.7|42574.7|42594.7|42574.7|42592.2|42572.2|3
1624513960000|2021-06-24 05:52:40|42594.9|42574.9|42599.6|42579.6|42599.7|42579.7|42594.9|42574.9|5
1624513970000|2021-06-24 05:52:50|42602.1|42582.1|42607.1|42587.1|42607.1|42587.1|42602.1|42582.1|4
1624513980000|2021-06-24 05:53:00|42609.6|42589.6|42612.1|42592.1|42612.1|42592.1|42609.6|42589.6|2
1624513990000|2021-06-24 05:53:10|42612.2|42592.2|42617.2|42597.2|42617.2|42597.2|42612.2|42592.2|0
1624514000000|2021-06-24 05:53:20|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|7
1624514010000|2021-06-24 05:53:30|42614.7|42594.7|42612.4|42592.4|42617.1|42597.1|42612.4|42592.4|9
1624514020000|2021-06-24 05:53:40|42617.2|42597.2|42631.9|42611.9|42631.9|42611.9|42617.1|42597.1|11
1624514030000|2021-06-24 05:53:50|42632.1|42612.1|42634.6|42614.6|42637.2|42617.2|42632.1|42612.1|5
1624514040000|2021-06-24 05:54:00|42634.7|42614.7|42637.2|42617.2|42639.6|42619.6|42634.7|42614.7|5
1624514050000|2021-06-24 05:54:10|42639.6|42619.6|42639.9|42619.9|42639.9|42619.9|42637.4|42617.4|3
1624514060000|2021-06-24 05:54:20|42639.7|42619.7|42652.1|42632.1|42652.2|42632.2|42639.7|42619.7|9
1624514070000|2021-06-24 05:54:30|42651.9|42631.9|42652.1|42632.1|42652.2|42632.2|42647.1|42627.1|12
1624514080000|2021-06-24 05:54:40|42647.4|42627.4|42654.7|42634.7|42657.2|42637.2|42647.4|42627.4|10
1624514090000|2021-06-24 05:54:50|42654.9|42634.9|42664.4|42644.4|42664.4|42644.4|42654.7|42634.7|6
1624514100000|2021-06-24 05:55:00|42662.1|42642.1|42657.1|42637.1|42667.1|42647.1|42657.1|42637.1|6
1624514110000|2021-06-24 05:55:10|42656.8|42636.8|42654.7|42634.7|42656.8|42636.8|42652.1|42632.1|3
1624514120000|2021-06-24 05:55:20|42656.9|42636.9|42647.2|42627.2|42656.9|42636.9|42647.2|42627.2|13
1624514130000|2021-06-24 05:55:30|42652.1|42632.1|42656.9|42636.9|42656.9|42636.9|42652.1|42632.1|3
1624514140000|2021-06-24 05:55:40|42654.6|42634.6|42652.1|42632.1|42659.6|42639.6|42647.2|42627.2|9
1624514150000|2021-06-24 05:55:50|42647.1|42627.1|42644.7|42624.7|42649.4|42629.4|42642.2|42622.2|2
1624514160000|2021-06-24 05:56:00|42647.1|42627.1|42644.7|42624.7|42647.1|42627.1|42642.1|42622.1|1
1624514170000|2021-06-24 05:56:10|42642.4|42622.4|42649.7|42629.7|42649.7|42629.7|42642.4|42622.4|6
1624514180000|2021-06-24 05:56:20|||||||||1
1624514190000|2021-06-24 05:56:30|42645|42625|42637.2|42617.2|42645|42625|42632.4|42612.4|3
1624514200000|2021-06-24 05:56:40|42634.9|42614.9|42637.2|42617.2|42637.4|42617.4|42632.4|42612.4|8
1624514210000|2021-06-24 05:56:50|42639.7|42619.7|42644.7|42624.7|42644.7|42624.7|42639.7|42619.7|5
1624514220000|2021-06-24 05:57:00|42642.4|42622.4|42642.1|42622.1|42644.7|42624.7|42642.1|42622.1|7
1624514230000|2021-06-24 05:57:10|42642.2|42622.2|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|1
1624514240000|2021-06-24 05:57:20|42642.2|42622.2|42639.7|42619.7|42642.2|42622.2|42637.4|42617.4|2
1624514250000|2021-06-24 05:57:30|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|0
1624514260000|2021-06-24 05:57:40|42637.2|42617.2|42642.4|42622.4|42642.4|42622.4|42632.4|42612.4|4
1624514280000|2021-06-24 05:58:00|42639.9|42619.9|42644.4|42624.4|42644.6|42624.6|42639.7|42619.7|37
1624514290000|2021-06-24 05:58:10|42642.1|42622.1|42634.7|42614.7|42644.6|42624.6|42634.7|42614.7|3
1624514300000|2021-06-24 05:58:20|42632.2|42612.2|42626.9|42606.9|42632.2|42612.2|42626.9|42606.9|3
1624514310000|2021-06-24 05:58:30|42629.4|42609.4|42614.7|42594.7|42629.6|42609.6|42614.7|42594.7|14
1624514320000|2021-06-24 05:58:40|42614.6|42594.6|42616.8|42596.8|42616.8|42596.8|42609.6|42589.6|22
1624514330000|2021-06-24 05:58:50|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|4
1624514340000|2021-06-24 05:59:00|42614.3|42594.3|42616.8|42596.8|42616.8|42596.8|42614.3|42594.3|7
1624514350000|2021-06-24 05:59:10|42616.9|42596.9|42614.3|42594.3|42619.3|42599.3|42611.9|42591.9|13
1624514360000|2021-06-24 05:59:20|42611.9|42591.9|42614.4|42594.4|42614.4|42594.4|42611.8|42591.8|7
1624514370000|2021-06-24 05:59:30|42614.1|42594.1|42606.8|42586.8|42614.1|42594.1|42606.8|42586.8|7
1624514380000|2021-06-24 05:59:40|42604.6|42584.6|42604.4|42584.4|42609.4|42589.4|42604.4|42584.4|12
1624514390000|2021-06-24 05:59:50|42606.8|42586.8|42609.3|42589.3|42609.3|42589.3|42606.6|42586.6|2
1624514400000|2021-06-24 06:00:00|42606.9|42586.9|42606.8|42586.8|42611.6|42591.6|42606.8|42586.8|12
1624514410000|2021-06-24 06:00:10|42604.1|42584.1|42611.8|42591.8|42616.6|42596.6|42604.1|42584.1|8
1624514420000|2021-06-24 06:00:20|42609.4|42589.4|42604.3|42584.3|42609.4|42589.4|42604.3|42584.3|5
1624514430000|2021-06-24 06:00:30|42599.3|42579.3|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|2
1624514440000|2021-06-24 06:00:40|42599.3|42579.3|42601.6|42581.6|42601.8|42581.8|42596.8|42576.8|2
1624514450000|2021-06-24 06:00:50|42599.3|42579.3|42601.8|42581.8|42601.8|42581.8|42599.3|42579.3|0
1624514460000|2021-06-24 06:01:00|42604.3|42584.3|42619.1|42599.1|42619.1|42599.1|42601.8|42581.8|7
1624514470000|2021-06-24 06:01:10|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|2
1624514480000|2021-06-24 06:01:20|42616.6|42596.6|42606.8|42586.8|42616.6|42596.6|42606.8|42586.8|5
1624514490000|2021-06-24 06:01:30|42611.5|42591.5|42616.5|42596.5|42616.5|42596.5|42611.5|42591.5|2
1624514500000|2021-06-24 06:01:40|42618.8|42598.8|42621.6|42601.6|42621.6|42601.6|42616.5|42596.5|1
1624514510000|2021-06-24 06:01:50|42624|42604|42624.3|42604.3|42626.9|42606.9|42624|42604|6
1624514520000|2021-06-24 06:02:00|42624.1|42604.1|42626.6|42606.6|42629.3|42609.3|42624.1|42604.1|8
1624514530000|2021-06-24 06:02:10|42626.8|42606.8|42626.6|42606.6|42626.8|42606.8|42624.3|42604.3|3
1624514540000|2021-06-24 06:02:20|42624.3|42604.3|42621.8|42601.8|42624.3|42604.3|42621.8|42601.8|0
1624514550000|2021-06-24 06:02:30|42621.6|42601.6|42626.8|42606.8|42626.8|42606.8|42621.6|42601.6|11
1624514560000|2021-06-24 06:02:40|42626.9|42606.9|42631.8|42611.8|42631.8|42611.8|42626.9|42606.9|4
1624514570000|2021-06-24 06:02:50|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|2
1624514580000|2021-06-24 06:03:00|42632.1|42612.1|42641.8|42621.8|42646.6|42626.6|42632.1|42612.1|4
1624514590000|2021-06-24 06:03:10|||||||||2
1624514600000|2021-06-24 06:03:20|42641.6|42621.6|42636.8|42616.8|42641.6|42621.6|42636.8|42616.8|1
1624514610000|2021-06-24 06:03:30|42636.9|42616.9|42636.8|42616.8|42641.6|42621.6|42636.8|42616.8|3
1624514620000|2021-06-24 06:03:40|42636.6|42616.6|42641.5|42621.5|42641.5|42621.5|42636.6|42616.6|9
1624514630000|2021-06-24 06:03:50|42644|42624|42646.3|42626.3|42646.3|42626.3|42644|42624|0
1624514640000|2021-06-24 06:04:00|42644|42624|42646.8|42626.8|42646.8|42626.8|42641.6|42621.6|7
1624514650000|2021-06-24 06:04:10|42651.6|42631.6|42654|42634|42654|42634|42651.6|42631.6|3
1624514660000|2021-06-24 06:04:20|42654.3|42634.3|42659.1|42639.1|42659.3|42639.3|42654.1|42634.1|3
1624514670000|2021-06-24 06:04:30|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|0
1624514680000|2021-06-24 06:04:40|42659.1|42639.1|42659.1|42639.1|42661.8|42641.8|42659.1|42639.1|3
1624514690000|2021-06-24 06:04:50|42656.8|42636.8|42649.4|42629.4|42656.8|42636.8|42649.4|42629.4|4
1624514700000|2021-06-24 06:05:00|42651.8|42631.8|42636.8|42616.8|42651.8|42631.8|42636.8|42616.8|5
1624514710000|2021-06-24 06:05:10|42631.8|42611.8|42634.1|42614.1|42634.1|42614.1|42629.4|42609.4|6
1624514720000|2021-06-24 06:05:20|42636.6|42616.6|42646.5|42626.5|42646.5|42626.5|42636.6|42616.6|3
1624514730000|2021-06-24 06:05:30|42646.6|42626.6|42646.6|42626.6|42651.5|42631.5|42646.5|42626.5|0
1624514740000|2021-06-24 06:05:40|42651.5|42631.5|42646.8|42626.8|42651.5|42631.5|42646.8|42626.8|0
1624514750000|2021-06-24 06:05:50|42649.1|42629.1|42646.6|42626.6|42651.5|42631.5|42644.3|42624.3|2
1624514760000|2021-06-24 06:06:00|42646.8|42626.8|42649.3|42629.3|42651.6|42631.6|42646.6|42626.6|1
1624514770000|2021-06-24 06:06:10|42651.6|42631.6|42656.6|42636.6|42656.6|42636.6|42651.6|42631.6|4
1624514780000|2021-06-24 06:06:20|42654.3|42634.3|42659.3|42639.3|42659.3|42639.3|42654.3|42634.3|3
1624514790000|2021-06-24 06:06:30|42656.9|42636.9|42659.3|42639.3|42659.3|42639.3|42656.8|42636.8|1
1624514800000|2021-06-24 06:06:40|42656.9|42636.9|42659.4|42639.4|42661.8|42641.8|42656.9|42636.9|1
1624514810000|2021-06-24 06:06:50|42661.8|42641.8|42659.4|42639.4|42661.8|42641.8|42659.4|42639.4|0
1624514820000|2021-06-24 06:07:00|42661.9|42641.9|42671.6|42651.6|42671.6|42651.6|42661.9|42641.9|13
1624514830000|2021-06-24 06:07:10|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|5
1624514840000|2021-06-24 06:07:20|42674.3|42654.3|42679.3|42659.3|42679.3|42659.3|42674.3|42654.3|10
1624514850000|2021-06-24 06:07:30|42681.9|42661.9|42684.4|42664.4|42684.4|42664.4|42679.4|42659.4|19
1624514860000|2021-06-24 06:07:40|42684.3|42664.3|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|2
1624514870000|2021-06-24 06:07:50|42686.6|42666.6|42684.3|42664.3|42689.3|42669.3|42684.3|42664.3|9
1624514880000|2021-06-24 06:08:00|42684|42664|42676.8|42656.8|42684|42664|42676.8|42656.8|9
1624514890000|2021-06-24 06:08:10|42674.4|42654.4|42666.9|42646.9|42674.4|42654.4|42666.9|42646.9|1
1624514900000|2021-06-24 06:08:20|42671.8|42651.8|42661.8|42641.8|42671.8|42651.8|42661.8|42641.8|2
1624514910000|2021-06-24 06:08:30|42659.4|42639.4|42659.3|42639.3|42659.4|42639.4|42659.3|42639.3|1
1624514920000|2021-06-24 06:08:40|42659.1|42639.1|42654.4|42634.4|42659.3|42639.3|42654.3|42634.3|2
1624514930000|2021-06-24 06:08:50|42656.9|42636.9|42659.4|42639.4|42659.4|42639.4|42656.8|42636.8|0
1624514940000|2021-06-24 06:09:00|42661.8|42641.8|42669.3|42649.3|42669.3|42649.3|42661.8|42641.8|3
1624514950000|2021-06-24 06:09:10|42666.8|42646.8|42667.1|42647.1|42667.1|42647.1|42662.1|42642.1|5
1624514960000|2021-06-24 06:09:20|42669.4|42649.4|42674.4|42654.4|42674.4|42654.4|42669.4|42649.4|4
1624514970000|2021-06-24 06:09:30|42676.8|42656.8|42676.9|42656.9|42676.9|42656.9|42672.1|42652.1|3
1624514980000|2021-06-24 06:09:40|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|6
1624514990000|2021-06-24 06:09:50|42681.8|42661.8|42686.8|42666.8|42689.1|42669.1|42681.8|42661.8|3
1624515000000|2021-06-24 06:10:00|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|4
1624515010000|2021-06-24 06:10:10|42689.7|42669.7|42687.3|42667.3|42701.9|42681.9|42687.3|42667.3|36
1624515020000|2021-06-24 06:10:20|42687.2|42667.2|42687.3|42667.3|42689.7|42669.7|42687.2|42667.2|16
1624515030000|2021-06-24 06:10:30|42689.7|42669.7|42679.7|42659.7|42689.7|42669.7|42677.2|42657.2|10
1624515040000|2021-06-24 06:10:40|42682.1|42662.1|42682.2|42662.2|42682.2|42662.2|42682.1|42662.1|6
1624515050000|2021-06-24 06:10:50|42686.9|42666.9|42679.7|42659.7|42686.9|42666.9|42679.7|42659.7|6
1624515060000|2021-06-24 06:11:00|42682.2|42662.2|42687.3|42667.3|42687.3|42667.3|42682.2|42662.2|5
1624515070000|2021-06-24 06:11:10|42689.7|42669.7|42692.2|42672.2|42692.2|42672.2|42687.2|42667.2|8
1624515080000|2021-06-24 06:11:20|42692.3|42672.3|42697.3|42677.3|42699.8|42679.8|42692.3|42672.3|19
1624515090000|2021-06-24 06:11:30|42697.2|42677.2|42694.7|42674.7|42697.3|42677.3|42692.2|42672.2|14
1624515100000|2021-06-24 06:11:40|42697.2|42677.2|42697.3|42677.3|42697.3|42677.3|42697.2|42677.2|2
1624515110000|2021-06-24 06:11:50|42697.5|42677.5|42709.8|42689.8|42709.8|42689.8|42697.5|42677.5|54
1624515120000|2021-06-24 06:12:00|42710|42690|42714.8|42694.8|42717.2|42697.2|42709.8|42689.8|10
1624515130000|2021-06-24 06:12:10|42712.5|42692.5|42714.8|42694.8|42714.8|42694.8|42712.5|42692.5|10
1624515140000|2021-06-24 06:12:20|42715|42695|42727.3|42707.3|42727.3|42707.3|42715|42695|6
1624515150000|2021-06-24 06:12:30|42727.2|42707.2|42729.8|42709.8|42730|42710|42727.2|42707.2|11
1624515160000|2021-06-24 06:12:40|42729.7|42709.7|42732.1|42712.1|42732.1|42712.1|42727.3|42707.3|11
1624515170000|2021-06-24 06:12:50|42732.2|42712.2|42737.1|42717.1|42737.1|42717.1|42732.2|42712.2|6
1624515180000|2021-06-24 06:13:00|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42732.2|42712.2|9
1624515190000|2021-06-24 06:13:10|42732.3|42712.3|42722.2|42702.2|42732.5|42712.5|42722.2|42702.2|9
1624515200000|2021-06-24 06:13:20|42719.6|42699.6|42717.2|42697.2|42719.6|42699.6|42717.2|42697.2|2
1624515210000|2021-06-24 06:13:30|42714.7|42694.7|42719.7|42699.7|42719.7|42699.7|42712.2|42692.2|8
1624515220000|2021-06-24 06:13:40|42717.3|42697.3|42719.7|42699.7|42719.7|42699.7|42717.3|42697.3|1
1624515230000|2021-06-24 06:13:50|42719.6|42699.6|42722.2|42702.2|42722.2|42702.2|42719.6|42699.6|1
1624515240000|2021-06-24 06:14:00|42722.3|42702.3|42734.7|42714.7|42734.7|42714.7|42722.3|42702.3|3
1624515250000|2021-06-24 06:14:10|42737.2|42717.2|42742.2|42722.2|42742.3|42722.3|42737.2|42717.2|8
1624515260000|2021-06-24 06:14:20|42737|42717|42736.9|42716.9|42737|42717|42734.4|42714.4|13
1624515270000|2021-06-24 06:14:30|42736.8|42716.8|42731.9|42711.9|42736.9|42716.9|42729.4|42709.4|11
1624515280000|2021-06-24 06:14:40|42734.4|42714.4|42737.2|42717.2|42737.2|42717.2|42734.4|42714.4|0
1624515290000|2021-06-24 06:14:50|42737|42717|42736.9|42716.9|42741.9|42721.9|42736.9|42716.9|3
1624515300000|2021-06-24 06:15:00|42736.8|42716.8|42736.9|42716.9|42739.3|42719.3|42731.9|42711.9|4
1624515310000|2021-06-24 06:15:10|42739.3|42719.3|42751.6|42731.6|42751.6|42731.6|42736.9|42716.9|7
1624515320000|2021-06-24 06:15:20|42751.8|42731.8|42752|42732|42752|42732|42751.8|42731.8|3
1624515330000|2021-06-24 06:15:30|42749.7|42729.7|42732.2|42712.2|42749.7|42729.7|42732.2|42712.2|12
1624515340000|2021-06-24 06:15:40|42729.8|42709.8|42737.3|42717.3|42737.3|42717.3|42729.5|42709.5|2
1624515350000|2021-06-24 06:15:50|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42737.2|42717.2|5
1624515360000|2021-06-24 06:16:00|42742|42722|42732|42712|42742.2|42722.2|42732|42712|5
1624515370000|2021-06-24 06:16:10|42734.4|42714.4|42726.8|42706.8|42734.4|42714.4|42724.3|42704.3|2
1624515380000|2021-06-24 06:16:20|42726.6|42706.6|42721.9|42701.9|42726.8|42706.8|42721.9|42701.9|1
1624515390000|2021-06-24 06:16:30|42722|42702|42719.4|42699.4|42724.4|42704.4|42719.3|42699.3|4
1624515400000|2021-06-24 06:16:40|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42716.9|42696.9|6
1624515410000|2021-06-24 06:16:50|42721.6|42701.6|42716.9|42696.9|42721.8|42701.8|42716.9|42696.9|1
1624515420000|2021-06-24 06:17:00|42717|42697|42726.8|42706.8|42726.8|42706.8|42717|42697|10
1624515430000|2021-06-24 06:17:10|42721.9|42701.9|42726.9|42706.9|42726.9|42706.9|42721.9|42701.9|0
1624515440000|2021-06-24 06:17:20|42727|42707|42724.5|42704.5|42731.8|42711.8|42724.5|42704.5|4
1624515450000|2021-06-24 06:17:30|42727|42707|42722|42702|42727|42707|42722|42702|0
1624515460000|2021-06-24 06:17:40|42724.5|42704.5|42722|42702|42724.5|42704.5|42722|42702|6
1624515470000|2021-06-24 06:17:50|42726.8|42706.8|42727|42707|42729.4|42709.4|42726.8|42706.8|3
1624515480000|2021-06-24 06:18:00|42726.9|42706.9|42719.5|42699.5|42726.9|42706.9|42717.2|42697.2|9
1624515490000|2021-06-24 06:18:10|42719.4|42699.4|42721.9|42701.9|42721.9|42701.9|42717|42697|1
1624515500000|2021-06-24 06:18:20|42721.8|42701.8|42731.9|42711.9|42731.9|42711.9|42721.8|42701.8|18
1624515510000|2021-06-24 06:18:30|42732|42712|42744.3|42724.3|42744.3|42724.3|42732|42712|9
1624515520000|2021-06-24 06:18:40|42741.9|42721.9|42739.4|42719.4|42744.3|42724.3|42739.4|42719.4|1
1624515530000|2021-06-24 06:18:50|42741.8|42721.8|42736.9|42716.9|42742|42722|42736.9|42716.9|24
1624515540000|2021-06-24 06:19:00|42737|42717|42737|42717|42742|42722|42737|42717|11
1624515550000|2021-06-24 06:19:10|42739.4|42719.4|42742|42722|42742|42722|42737|42717|1
1624515560000|2021-06-24 06:19:20|42742.2|42722.2|42749.4|42729.4|42749.4|42729.4|42742.2|42722.2|1
1624515570000|2021-06-24 06:19:30|42747|42727|42749.4|42729.4|42749.4|42729.4|42746.9|42726.9|1
1624515580000|2021-06-24 06:19:40|42749.5|42729.5|42754.4|42734.4|42754.4|42734.4|42749.5|42729.5|2
1624515590000|2021-06-24 06:19:50|42752|42732|42754.7|42734.7|42754.7|42734.7|42752|42732|11
1624515600000|2021-06-24 06:20:00|42757.2|42737.2|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|2
1624515610000|2021-06-24 06:20:10|42759.8|42739.8|42766.9|42746.9|42766.9|42746.9|42759.8|42739.8|16
1624515620000|2021-06-24 06:20:20|42762|42742|42762.2|42742.2|42762.2|42742.2|42762|42742|3
1624515630000|2021-06-24 06:20:30|42766.9|42746.9|42767|42747|42767|42747|42762|42742|0
1624515640000|2021-06-24 06:20:40|42762.3|42742.3|42762|42742|42762.3|42742.3|42759.7|42739.7|2
1624515650000|2021-06-24 06:20:50|42762.2|42742.2|42766.9|42746.9|42767|42747|42762.2|42742.2|4
1624515660000|2021-06-24 06:21:00|42764.5|42744.5|42772.2|42752.2|42772.2|42752.2|42764.5|42744.5|13
1624515670000|2021-06-24 06:21:10|42772.3|42752.3|42774.7|42754.7|42774.7|42754.7|42772.2|42752.2|3
1624515680000|2021-06-24 06:21:20|42774.8|42754.8|42779.4|42759.4|42782.2|42762.2|42774.8|42754.8|37
1624515690000|2021-06-24 06:21:30|42777|42757|42782|42762|42782|42762|42777|42757|6
1624515700000|2021-06-24 06:21:40|42784.4|42764.4|42791.7|42771.7|42791.9|42771.9|42784.4|42764.4|7
1624515710000|2021-06-24 06:21:50|42791.9|42771.9|42806.6|42786.6|42806.6|42786.6|42791.9|42771.9|20
1624515720000|2021-06-24 06:22:00|42806.7|42786.7|42806.6|42786.6|42806.7|42786.7|42801.7|42781.7|8
1624515730000|2021-06-24 06:22:10|42804.1|42784.1|42786.9|42766.9|42804.2|42784.2|42784.2|42764.2|29
1624515740000|2021-06-24 06:22:20|42791.6|42771.6|42776.6|42756.6|42794|42774|42774.1|42754.1|13
1624515750000|2021-06-24 06:22:30|42776.7|42756.7|42781.6|42761.6|42781.6|42761.6|42776.7|42756.7|10
1624515760000|2021-06-24 06:22:40|42781.7|42761.7|42786.6|42766.6|42786.6|42766.6|42781.6|42761.6|3
1624515770000|2021-06-24 06:22:50|42781.9|42761.9|42776.6|42756.6|42781.9|42761.9|42776.6|42756.6|19
1624515780000|2021-06-24 06:23:00|42771.9|42751.9|42776.6|42756.6|42776.6|42756.6|42771.7|42751.7|4
1624515790000|2021-06-24 06:23:10|42779|42759|42776.6|42756.6|42781.5|42761.5|42776.6|42756.6|2
1624515800000|2021-06-24 06:23:20|42774.2|42754.2|42771.5|42751.5|42774.2|42754.2|42769.1|42749.1|9
1624515810000|2021-06-24 06:23:30|42766.6|42746.6|42771.6|42751.6|42771.6|42751.6|42766.5|42746.5|9
1624515820000|2021-06-24 06:23:40|42776.3|42756.3|42776.3|42756.3|42776.5|42756.5|42776.3|42756.3|0
1624515830000|2021-06-24 06:23:50|42776.5|42756.5|42779.1|42759.1|42779.1|42759.1|42776.3|42756.3|1
1624515840000|2021-06-24 06:24:00|42781.5|42761.5|42791.7|42771.7|42796.6|42776.6|42781.5|42761.5|13
1624515850000|2021-06-24 06:24:10|42796.5|42776.5|42794.1|42774.1|42796.6|42776.6|42791.7|42771.7|4
1624515860000|2021-06-24 06:24:20|42794.2|42774.2|42796.6|42776.6|42796.6|42776.6|42791.7|42771.7|1
1624515870000|2021-06-24 06:24:30|42794.2|42774.2|42791.6|42771.6|42794.2|42774.2|42786.9|42766.9|4
1624515880000|2021-06-24 06:24:40|42789.2|42769.2|42786.6|42766.6|42789.2|42769.2|42786.4|42766.4|1
1624515890000|2021-06-24 06:24:50|42786.7|42766.7|42786.7|42766.7|42786.7|42766.7|42786.7|42766.7|0
1624515900000|2021-06-24 06:25:00|42786.6|42766.6|42786.7|42766.7|42789.1|42769.1|42786.6|42766.6|3
1624515910000|2021-06-24 06:25:10|42789.1|42769.1|42786.6|42766.6|42789.1|42769.1|42786.6|42766.6|2
1624515920000|2021-06-24 06:25:20|42786.4|42766.4|42774.2|42754.2|42786.4|42766.4|42774.2|42754.2|10
1624515930000|2021-06-24 06:25:30|42776.6|42756.6|42769.4|42749.4|42776.6|42756.6|42769.4|42749.4|0
1624515940000|2021-06-24 06:25:40|42766.9|42746.9|42769.2|42749.2|42769.4|42749.4|42766.9|42746.9|3
1624515950000|2021-06-24 06:25:50|42771.7|42751.7|42769.2|42749.2|42771.7|42751.7|42769.2|42749.2|6
1624515960000|2021-06-24 06:26:00|42771.6|42751.6|42766.7|42746.7|42771.6|42751.6|42766.7|42746.7|4
1624515970000|2021-06-24 06:26:10|42766.9|42746.9|42766.7|42746.7|42766.9|42746.9|42766.7|42746.7|1
1624515980000|2021-06-24 06:26:20|42766.6|42746.6|42759.5|42739.5|42766.6|42746.6|42754.2|42734.2|24
1624515990000|2021-06-24 06:26:30|42764.5|42744.5|42759.5|42739.5|42764.7|42744.7|42759.5|42739.5|11
1624516000000|2021-06-24 06:26:40|42761.9|42741.9|42761.9|42741.9|42761.9|42741.9|42757|42737|3
1624516010000|2021-06-24 06:26:50|42761.7|42741.7|42757|42737|42761.7|42741.7|42756.9|42736.9|5
1624516020000|2021-06-24 06:27:00|42757.2|42737.2|42761.9|42741.9|42761.9|42741.9|42757.2|42737.2|1
1624516030000|2021-06-24 06:27:10|42759.5|42739.5|42759.5|42739.5|42761.9|42741.9|42759.5|42739.5|2
1624516040000|2021-06-24 06:27:20|42761.9|42741.9|42764.5|42744.5|42764.5|42744.5|42761.9|42741.9|2
1624516050000|2021-06-24 06:27:30|42764.4|42744.4|42762.2|42742.2|42766.9|42746.9|42762|42742|1
1624516060000|2021-06-24 06:27:40|42764.5|42744.5|42766.9|42746.9|42771.7|42751.7|42764.5|42744.5|2
1624516070000|2021-06-24 06:27:50|42764.4|42744.4|42762|42742|42766.9|42746.9|42762|42742|4
1624516080000|2021-06-24 06:28:00|42764.4|42744.4|42774.5|42754.5|42776.9|42756.9|42764.4|42744.4|11
1624516090000|2021-06-24 06:28:10|42774.4|42754.4|42771.9|42751.9|42774.4|42754.4|42769.5|42749.5|7
1624516100000|2021-06-24 06:28:20|42769.5|42749.5|42767|42747|42771.9|42751.9|42767|42747|1
1624516110000|2021-06-24 06:28:30|42764.7|42744.7|42766.9|42746.9|42766.9|42746.9|42764.2|42744.2|6
1624516130000|2021-06-24 06:28:50|42771.7|42751.7|42771.9|42751.9|42771.9|42751.9|42766.9|42746.9|1
1624516140000|2021-06-24 06:29:00|42772|42752|42777|42757|42777|42757|42772|42752|2
1624516150000|2021-06-24 06:29:10|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|0
1624516160000|2021-06-24 06:29:20|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|0
1624516170000|2021-06-24 06:29:30|42781.7|42761.7|42777|42757|42781.9|42761.9|42777|42757|5
1624516180000|2021-06-24 06:29:40|42777.2|42757.2|42779.5|42759.5|42779.5|42759.5|42777.2|42757.2|1
1624516190000|2021-06-24 06:29:50|42781.9|42761.9|42782.3|42762.3|42782.3|42762.3|42779.5|42759.5|0
1624516200000|2021-06-24 06:30:00|42784.7|42764.7|42787.2|42767.2|42787.3|42767.3|42782.2|42762.2|14
1624516210000|2021-06-24 06:30:10|42786.9|42766.9|42774.7|42754.7|42786.9|42766.9|42772.3|42752.3|8
1624516220000|2021-06-24 06:30:20|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|3
1624516230000|2021-06-24 06:30:30|42782.2|42762.2|42779.8|42759.8|42782.2|42762.2|42779.8|42759.8|1
1624516240000|2021-06-24 06:30:40|42780|42760|42787.2|42767.2|42787.2|42767.2|42780|42760|2
1624516250000|2021-06-24 06:30:50|42787|42767|42776.9|42756.9|42787|42767|42776.9|42756.9|32
1624516260000|2021-06-24 06:31:00|42774.4|42754.4|42764.4|42744.4|42774.4|42754.4|42764.4|42744.4|4
1624516270000|2021-06-24 06:31:10|42764.5|42744.5|42762|42742|42764.5|42744.5|42761.9|42741.9|3
1624516280000|2021-06-24 06:31:20|42759.5|42739.5|42761.9|42741.9|42764.2|42744.2|42759.5|42739.5|2
1624516290000|2021-06-24 06:31:30|42759.4|42739.4|42762|42742|42764.2|42744.2|42759.4|42739.4|4
1624516300000|2021-06-24 06:31:40|42759.5|42739.5|42761.9|42741.9|42762|42742|42759.4|42739.4|0
1624516310000|2021-06-24 06:31:50|42762|42742|42759.4|42739.4|42764.4|42744.4|42757|42737|2
1624516320000|2021-06-24 06:32:00|42757|42737|42754.5|42734.5|42757|42737|42754.5|42734.5|3
1624516330000|2021-06-24 06:32:10|42752|42732|42752|42732|42754.4|42734.4|42752|42732|1
1624516340000|2021-06-24 06:32:20|42754.2|42734.2|42739.4|42719.4|42754.2|42734.2|42739.4|42719.4|17
1624516350000|2021-06-24 06:32:30|42741.9|42721.9|42736.9|42716.9|42742|42722|42736.9|42716.9|11
1624516360000|2021-06-24 06:32:40|42734.5|42714.5|42727.2|42707.2|42734.5|42714.5|42727.2|42707.2|12
1624516370000|2021-06-24 06:32:50|42729.7|42709.7|42732|42712|42732|42712|42727|42707|9
1624516380000|2021-06-24 06:33:00|42734.4|42714.4|42732.2|42712.2|42737|42717|42732.2|42712.2|6
1624516390000|2021-06-24 06:33:10|42732.3|42712.3|42724.7|42704.7|42734.7|42714.7|42724.7|42704.7|4
1624516400000|2021-06-24 06:33:20|42727|42707|42727|42707|42727|42707|42727|42707|0
1624516410000|2021-06-24 06:33:30|42724.8|42704.8|42727|42707|42727.2|42707.2|42724.7|42704.7|1
1624516420000|2021-06-24 06:33:40|42727.3|42707.3|42729.7|42709.7|42732.2|42712.2|42727.3|42707.3|7
1624516430000|2021-06-24 06:33:50|42729.5|42709.5|42724.8|42704.8|42729.5|42709.5|42724.8|42704.8|3
1624516440000|2021-06-24 06:34:00|42727|42707|42729.7|42709.7|42732.2|42712.2|42724.7|42704.7|2
1624516450000|2021-06-24 06:34:10|42732.2|42712.2|42732.2|42712.2|42734.7|42714.7|42729.7|42709.7|3
1624516460000|2021-06-24 06:34:20|42732.3|42712.3|42739.4|42719.4|42739.4|42719.4|42732.3|42712.3|16
1624516470000|2021-06-24 06:34:30|42741.7|42721.7|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|3
1624516480000|2021-06-24 06:34:40|42742.3|42722.3|42742.2|42722.2|42742.3|42722.3|42739.8|42719.8|7
1624516490000|2021-06-24 06:34:50|42739.8|42719.8|42747|42727|42747|42727|42739.8|42719.8|0
1624516500000|2021-06-24 06:35:00|42749.7|42729.7|42757.2|42737.2|42757.2|42737.2|42749.7|42729.7|7
1624516510000|2021-06-24 06:35:10|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|1
1624516520000|2021-06-24 06:35:20|42759.8|42739.8|42767|42747|42767.2|42747.2|42757.2|42737.2|12
1624516530000|2021-06-24 06:35:30|42764.5|42744.5|42759.4|42739.4|42764.5|42744.5|42759.4|42739.4|16
1624516540000|2021-06-24 06:35:40|42759.2|42739.2|42766.9|42746.9|42766.9|42746.9|42754.5|42734.5|7
1624516550000|2021-06-24 06:35:50|42764.5|42744.5|42764.4|42744.4|42764.5|42744.5|42761.9|42741.9|8
1624516560000|2021-06-24 06:36:00|42762|42742|42762.3|42742.3|42762.3|42742.3|42762|42742|3
1624516570000|2021-06-24 06:36:10|42762.2|42742.2|42762|42742|42762.2|42742.2|42759.5|42739.5|12
1624516580000|2021-06-24 06:36:20|42761.9|42741.9|42757.3|42737.3|42762.2|42742.2|42754.7|42734.7|15
1624516590000|2021-06-24 06:36:30|42759.7|42739.7|42754.5|42734.5|42759.7|42739.7|42754.4|42734.4|8
1624516600000|2021-06-24 06:36:40|42752|42732|42742.2|42722.2|42752|42732|42742.2|42722.2|6
1624516610000|2021-06-24 06:36:50|42742|42722|42736.9|42716.9|42742|42722|42736.9|42716.9|8
1624516620000|2021-06-24 06:37:00|42736.7|42716.7|42734.2|42714.2|42736.9|42716.9|42734.2|42714.2|5
1624516630000|2021-06-24 06:37:10|42731.9|42711.9|42734.4|42714.4|42734.4|42714.4|42731.7|42711.7|23
1624516640000|2021-06-24 06:37:20|42734.5|42714.5|42739.5|42719.5|42744.4|42724.4|42734.5|42714.5|9
1624516650000|2021-06-24 06:37:30|42742|42722|42742|42722|42742|42722|42739.4|42719.4|2
1624516660000|2021-06-24 06:37:40|42742.2|42722.2|42749.2|42729.2|42749.2|42729.2|42742|42722|1
1624516670000|2021-06-24 06:37:50|42747|42727|42747|42727|42752.2|42732.2|42744.7|42724.7|7
1624516680000|2021-06-24 06:38:00|42744.7|42724.7|42747|42727|42747.2|42727.2|42742.2|42722.2|3
1624516690000|2021-06-24 06:38:10|42746.9|42726.9|42744.4|42724.4|42746.9|42726.9|42744.4|42724.4|44
1624516700000|2021-06-24 06:38:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42744.2|42724.2|3
1624516710000|2021-06-24 06:38:30|42746.6|42726.6|42744.1|42724.1|42746.6|42726.6|42744.1|42724.1|25
1624516720000|2021-06-24 06:38:40|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|3
1624516730000|2021-06-24 06:38:50|42739.1|42719.1|42731.6|42711.6|42739.1|42719.1|42731.6|42711.6|14
1624516740000|2021-06-24 06:39:00|42733.9|42713.9|42731|42711|42736.3|42716.3|42728.6|42708.6|120
1624516750000|2021-06-24 06:39:10|42728.6|42708.6|42723.6|42703.6|42728.6|42708.6|42721.3|42701.3|30
1624516760000|2021-06-24 06:39:20|42721.3|42701.3|42721.3|42701.3|42723.6|42703.6|42721.1|42701.1|1
1624516770000|2021-06-24 06:39:30|42721.1|42701.1|42699.1|42679.1|42721.3|42701.3|42699.1|42679.1|15
1624516780000|2021-06-24 06:39:40|42696.6|42676.6|42701.3|42681.3|42703.8|42683.8|42696.4|42676.4|7
1624516790000|2021-06-24 06:39:50|42701.4|42681.4|42698.8|42678.8|42703.8|42683.8|42698.8|42678.8|5
1624516800000|2021-06-24 06:40:00|42701.4|42681.4|42696.4|42676.4|42703.8|42683.8|42696.4|42676.4|16
1624516810000|2021-06-24 06:40:10|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42696.3|42676.3|10
1624516820000|2021-06-24 06:40:20|42706.3|42686.3|42721.1|42701.1|42721.4|42701.4|42706.3|42686.3|13
1624516830000|2021-06-24 06:40:30|42721|42701|42711.4|42691.4|42721|42701|42711.4|42691.4|1
1624516840000|2021-06-24 06:40:40|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.1|42691.1|2
1624516850000|2021-06-24 06:40:50|42706.3|42686.3|42716.1|42696.1|42716.1|42696.1|42706.3|42686.3|6
1624516860000|2021-06-24 06:41:00|42713.8|42693.8|42716.3|42696.3|42716.4|42696.4|42713.8|42693.8|2
1624516870000|2021-06-24 06:41:10|42718.8|42698.8|42723.5|42703.5|42723.5|42703.5|42716.4|42696.4|16
1624516880000|2021-06-24 06:41:20|42726|42706|42725.8|42705.8|42726|42706|42720.8|42700.8|8
1624516890000|2021-06-24 06:41:30|42723.5|42703.5|42726|42706|42728.5|42708.5|42723.5|42703.5|1
1624516900000|2021-06-24 06:41:40|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|1
1624516910000|2021-06-24 06:41:50|42730.8|42710.8|42726|42706|42730.8|42710.8|42726|42706|10
1624516920000|2021-06-24 06:42:00|42725.8|42705.8|42723.8|42703.8|42725.8|42705.8|42718.6|42698.6|22
1624516930000|2021-06-24 06:42:10|42726.1|42706.1|42728.5|42708.5|42728.5|42708.5|42726|42706|8
1624516940000|2021-06-24 06:42:20|42726.1|42706.1|42721.1|42701.1|42728.5|42708.5|42721.1|42701.1|5
1624516950000|2021-06-24 06:42:30|42726.1|42706.1|42726.1|42706.1|42728.5|42708.5|42726|42706|4
1624516960000|2021-06-24 06:42:40|42728.5|42708.5|42728.5|42708.5|42731|42711|42726|42706|1
1624516970000|2021-06-24 06:42:50|42730.8|42710.8|42733.5|42713.5|42735.8|42715.8|42730.8|42710.8|1
1624516980000|2021-06-24 06:43:00|42731.1|42711.1|42726.1|42706.1|42731.1|42711.1|42725.8|42705.8|5
1624516990000|2021-06-24 06:43:10|42726|42706|42725.8|42705.8|42726|42706|42723.5|42703.5|4
1624517000000|2021-06-24 06:43:20|42723.5|42703.5|42718.6|42698.6|42723.5|42703.5|42718.6|42698.6|1
1624517010000|2021-06-24 06:43:30|42721|42701|42721.1|42701.1|42721.1|42701.1|42721|42701|3
1624517020000|2021-06-24 06:43:40|42721|42701|42721.1|42701.1|42723.5|42703.5|42721|42701|4
1624517030000|2021-06-24 06:43:50|42723.5|42703.5|42726.3|42706.3|42726.3|42706.3|42723.5|42703.5|9
1624517040000|2021-06-24 06:44:00|42728.6|42708.6|42728.8|42708.8|42728.8|42708.8|42726.3|42706.3|2
1624517050000|2021-06-24 06:44:10|42728.6|42708.6|42713.9|42693.9|42731.1|42711.1|42713.8|42693.8|10
1624517060000|2021-06-24 06:44:20|42713.6|42693.6|42701.1|42681.1|42713.6|42693.6|42701.1|42681.1|9
1624517070000|2021-06-24 06:44:30|42701.3|42681.3|42708.5|42688.5|42708.5|42688.5|42701.1|42681.1|3
1624517080000|2021-06-24 06:44:40|42710.8|42690.8|42720.8|42700.8|42720.8|42700.8|42710.8|42690.8|1
1624517090000|2021-06-24 06:44:50|42723.2|42703.2|42730.8|42710.8|42730.8|42710.8|42723.2|42703.2|5
1624517100000|2021-06-24 06:45:00|42733.3|42713.3|42733.5|42713.5|42738.5|42718.5|42731|42711|9
1624517110000|2021-06-24 06:45:10|42731.1|42711.1|42736|42716|42736|42716|42731.1|42711.1|4
1624517120000|2021-06-24 06:45:20|42738.5|42718.5|42728.5|42708.5|42741|42721|42728.5|42708.5|4
1624517130000|2021-06-24 06:45:30|42728.3|42708.3|42723.5|42703.5|42728.5|42708.5|42721.1|42701.1|0
1624517140000|2021-06-24 06:45:40|42716.1|42696.1|42713.5|42693.5|42716.1|42696.1|42711.1|42691.1|15
1624517150000|2021-06-24 06:45:50|42715.8|42695.8|42713.5|42693.5|42716|42696|42711.1|42691.1|8
1624517160000|2021-06-24 06:46:00|42715.8|42695.8|42713.3|42693.3|42718.5|42698.5|42713.3|42693.3|5
1624517170000|2021-06-24 06:46:10|42711|42691|42708.5|42688.5|42713.3|42693.3|42708.5|42688.5|2
1624517180000|2021-06-24 06:46:20|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|4
1624517190000|2021-06-24 06:46:30|42703.3|42683.3|42698.5|42678.5|42703.3|42683.3|42698.5|42678.5|11
1624517200000|2021-06-24 06:46:40|42696.1|42676.1|42696.1|42676.1|42698.5|42678.5|42696|42676|2
1624517210000|2021-06-24 06:46:50|42696.3|42676.3|42691|42671|42701|42681|42688.6|42668.6|7
1624517220000|2021-06-24 06:47:00|42691.1|42671.1|42688.5|42668.5|42691.1|42671.1|42688.3|42668.3|5
1624517230000|2021-06-24 06:47:10|42691|42671|42693.6|42673.6|42693.6|42673.6|42691|42671|3
1624517240000|2021-06-24 06:47:20|42691.1|42671.1|42691.1|42671.1|42696|42676|42691.1|42671.1|5
1624517250000|2021-06-24 06:47:30|42696.1|42676.1|42696.1|42676.1|42696.3|42676.3|42696.1|42676.1|6
1624517260000|2021-06-24 06:47:40|42693.8|42673.8|42693.3|42673.3|42693.8|42673.8|42693.3|42673.3|2
1624517270000|2021-06-24 06:47:50|42691|42671|42690.8|42670.8|42691|42671|42690.8|42670.8|1
1624517280000|2021-06-24 06:48:00|42691|42671|42695.8|42675.8|42695.8|42675.8|42691|42671|10
1624517290000|2021-06-24 06:48:10|42695.7|42675.7|42688.3|42668.3|42695.7|42675.7|42688.3|42668.3|13
1624517300000|2021-06-24 06:48:20|42685.8|42665.8|42681.1|42661.1|42685.8|42665.8|42678.5|42658.5|13
1624517310000|2021-06-24 06:48:30|42683.6|42663.6|42681|42661|42683.6|42663.6|42680.8|42660.8|8
1624517320000|2021-06-24 06:48:40|42680.8|42660.8|42676|42656|42681|42661|42676|42656|9
1624517330000|2021-06-24 06:48:50|42673.6|42653.6|42675.8|42655.8|42676|42656|42673.5|42653.5|2
1624517340000|2021-06-24 06:49:00|42676|42656|42691|42671|42691|42671|42673.5|42653.5|17
1624517350000|2021-06-24 06:49:10|42691.1|42671.1|42706|42686|42708.3|42688.3|42691|42671|14
1624517360000|2021-06-24 06:49:20|42706.1|42686.1|42703.5|42683.5|42706.1|42686.1|42703.5|42683.5|8
1624517370000|2021-06-24 06:49:30|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|42701.1|42681.1|2
1624517380000|2021-06-24 06:49:40|42701.3|42681.3|42701|42681|42701.3|42681.3|42701|42681|6
1624517390000|2021-06-24 06:49:50|42696.3|42676.3|42701|42681|42701.1|42681.1|42696.3|42676.3|6
1624517400000|2021-06-24 06:50:00|42701.1|42681.1|42718.3|42698.3|42718.3|42698.3|42701.1|42681.1|9
1624517410000|2021-06-24 06:50:10|42720.7|42700.7|42720.8|42700.8|42725.7|42705.7|42720.7|42700.7|5
1624517420000|2021-06-24 06:50:20|42720.7|42700.7|42725.5|42705.5|42725.7|42705.7|42720.7|42700.7|1
1624517430000|2021-06-24 06:50:30|42725.7|42705.7|42720.7|42700.7|42725.7|42705.7|42718.3|42698.3|2
1624517440000|2021-06-24 06:50:40|42715.8|42695.8|42725.5|42705.5|42725.5|42705.5|42715.8|42695.8|2
1624517450000|2021-06-24 06:50:50|42725.7|42705.7|42726.1|42706.1|42726.1|42706.1|42725.7|42705.7|4
1624517460000|2021-06-24 06:51:00|42726|42706|42721|42701|42728.3|42708.3|42721|42701|2
1624517470000|2021-06-24 06:51:10|42723.3|42703.3|42725.7|42705.7|42730.4|42710.4|42720.8|42700.8|6
1624517480000|2021-06-24 06:51:20|42725.5|42705.5|42715.8|42695.8|42725.5|42705.5|42715.8|42695.8|5
1624517490000|2021-06-24 06:51:30|42711.1|42691.1|42718.2|42698.2|42720.7|42700.7|42711|42691|4
1624517500000|2021-06-24 06:51:40|42715.8|42695.8|42708.2|42688.2|42715.8|42695.8|42708.2|42688.2|10
1624517510000|2021-06-24 06:51:50|42705.8|42685.8|42693.3|42673.3|42705.8|42685.8|42693.3|42673.3|6
1624517520000|2021-06-24 06:52:00|42695.7|42675.7|42700.8|42680.8|42703.3|42683.3|42695.7|42675.7|10
1624517530000|2021-06-24 06:52:10|42698.3|42678.3|42690.8|42670.8|42698.3|42678.3|42690.8|42670.8|11
1624517540000|2021-06-24 06:52:20|42690.7|42670.7|42685.8|42665.8|42690.7|42670.7|42685.8|42665.8|7
1624517550000|2021-06-24 06:52:30|42685.7|42665.7|42680.8|42660.8|42685.8|42665.8|42680.8|42660.8|5
1624517560000|2021-06-24 06:52:40|42678.6|42658.6|42688.2|42668.2|42688.2|42668.2|42678.6|42658.6|9
1624517570000|2021-06-24 06:52:50|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|1
1624517580000|2021-06-24 06:53:00|42688.2|42668.2|42695.5|42675.5|42695.7|42675.7|42688.2|42668.2|2
1624517590000|2021-06-24 06:53:10|42690.8|42670.8|42683.2|42663.2|42690.8|42670.8|42680.7|42660.7|11
1624517600000|2021-06-24 06:53:20|42685.7|42665.7|42688|42668|42688|42668|42683.2|42663.2|7
1624517610000|2021-06-24 06:53:30|42690.7|42670.7|42685.5|42665.5|42690.8|42670.8|42685.5|42665.5|14
1624517620000|2021-06-24 06:53:40|42685.4|42665.4|42675.5|42655.5|42685.4|42665.4|42670.8|42650.8|3
1624517630000|2021-06-24 06:53:50|42670.5|42650.5|42675.5|42655.5|42675.5|42655.5|42668.2|42648.2|4
1624517640000|2021-06-24 06:54:00|42673.2|42653.2|42680.5|42660.5|42680.5|42660.5|42673.2|42653.2|4
1624517650000|2021-06-24 06:54:10|42678.2|42658.2|42673.2|42653.2|42683|42663|42673.2|42653.2|19
1624517660000|2021-06-24 06:54:20|42670.8|42650.8|42678.2|42658.2|42678.2|42658.2|42670.8|42650.8|5
1624517670000|2021-06-24 06:54:30|42675.8|42655.8|42688.2|42668.2|42688.2|42668.2|42675.8|42655.8|2
1624517680000|2021-06-24 06:54:40|42683.2|42663.2|42685.8|42665.8|42688|42668|42683|42663|16
1624517690000|2021-06-24 06:54:50|42688.2|42668.2|42695.7|42675.7|42695.7|42675.7|42688.2|42668.2|6
1624517700000|2021-06-24 06:55:00|42700.7|42680.7|42715.5|42695.5|42715.7|42695.7|42700.7|42680.7|24
1624517710000|2021-06-24 06:55:10|42713.2|42693.2|42713.2|42693.2|42715.5|42695.5|42710.8|42690.8|6
1624517720000|2021-06-24 06:55:20|42715.5|42695.5|42703.2|42683.2|42715.5|42695.5|42703.2|42683.2|1
1624517730000|2021-06-24 06:55:30|42705.7|42685.7|42700.7|42680.7|42705.7|42685.7|42700.7|42680.7|3
1624517740000|2021-06-24 06:55:40|42698.3|42678.3|42695.7|42675.7|42698.3|42678.3|42695.7|42675.7|5
1624517750000|2021-06-24 06:55:50|42693.2|42673.2|42678.3|42658.3|42693.2|42673.2|42678.3|42658.3|9
1624517760000|2021-06-24 06:56:00|42678.5|42658.5|42683.2|42663.2|42685.5|42665.5|42678.5|42658.5|13
1624517770000|2021-06-24 06:56:10|42683.3|42663.3|42695.7|42675.7|42698.2|42678.2|42683|42663|6
1624517780000|2021-06-24 06:56:20|42691|42671|42691|42671|42691|42671|42691|42671|2
1624517790000|2021-06-24 06:56:30|42693.3|42673.3|42690.7|42670.7|42693.3|42673.3|42690.5|42670.5|4
1624517800000|2021-06-24 06:56:40|42693.2|42673.2|42685.5|42665.5|42695.5|42675.5|42685.5|42665.5|5
1624517810000|2021-06-24 06:56:50|42683.2|42663.2|42675.7|42655.7|42683.2|42663.2|42671|42651|3
1624517820000|2021-06-24 06:57:00|42670.7|42650.7|42675.5|42655.5|42675.5|42655.5|42670.7|42650.7|7
1624517830000|2021-06-24 06:57:10|42673.2|42653.2|42670.5|42650.5|42673.2|42653.2|42668.2|42648.2|3
1624517840000|2021-06-24 06:57:20|42673.2|42653.2|42663.3|42643.3|42673.2|42653.2|42663.2|42643.2|13
1624517850000|2021-06-24 06:57:30|42661|42641|42665.8|42645.8|42665.8|42645.8|42661|42641|10
1624517860000|2021-06-24 06:57:40|42663.2|42643.2|42660.7|42640.7|42665.7|42645.7|42660.7|42640.7|11
1624517870000|2021-06-24 06:57:50|42665.4|42645.4|42670.5|42650.5|42670.5|42650.5|42660.7|42640.7|7
1624517880000|2021-06-24 06:58:00|42670.4|42650.4|42670.7|42650.7|42670.7|42650.7|42668|42648|3
1624517890000|2021-06-24 06:58:10|42675.5|42655.5|42685.5|42665.5|42685.5|42665.5|42675.5|42655.5|4
1624517900000|2021-06-24 06:58:20|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|1
1624517910000|2021-06-24 06:58:30|42678|42658|42687.9|42667.9|42687.9|42667.9|42678|42658|7
1624517920000|2021-06-24 06:58:40|42685.5|42665.5|42685.5|42665.5|42690.5|42670.5|42685.5|42665.5|0
1624517930000|2021-06-24 06:58:50|42685.7|42665.7|42685.5|42665.5|42690.5|42670.5|42685.5|42665.5|3
1624517940000|2021-06-24 06:59:00|42685.7|42665.7|42690.7|42670.7|42693|42673|42685.7|42665.7|11
1624517950000|2021-06-24 06:59:10|42690.4|42670.4|42688|42668|42690.7|42670.7|42688|42668|9
1624517960000|2021-06-24 06:59:20|42688.2|42668.2|42690.8|42670.8|42690.8|42670.8|42688|42668|3
1624517970000|2021-06-24 06:59:30|42690.5|42670.5|42688.2|42668.2|42690.5|42670.5|42680.8|42660.8|6
1624517980000|2021-06-24 06:59:40|42685.7|42665.7|42688.2|42668.2|42688.2|42668.2|42685.7|42665.7|2
1624517990000|2021-06-24 06:59:50|42688|42668|42700.5|42680.5|42700.5|42680.5|42685.7|42665.7|11
1624518000000|2021-06-24 07:00:00|42695.5|42675.5|42677.6|42657.6|42695.5|42675.5|42677.6|42657.6|17
1624518010000|2021-06-24 07:00:10|42675.1|42655.1|42665.2|42645.2|42675.1|42655.1|42662.9|42642.9|4
1624518020000|2021-06-24 07:00:20|42667.6|42647.6|42673.2|42653.2|42673.2|42653.2|42665.2|42645.2|7
1624518030000|2021-06-24 07:00:30|42673|42653|42675.5|42655.5|42675.5|42655.5|42673|42653|9
1624518040000|2021-06-24 07:00:40|42680.4|42660.4|42690.4|42670.4|42690.4|42670.4|42680.4|42660.4|8
1624518050000|2021-06-24 07:00:50|42690.5|42670.5|42685.5|42665.5|42692.9|42672.9|42685.5|42665.5|11
1624518060000|2021-06-24 07:01:00|42685.2|42665.2|42662.6|42642.6|42685.2|42665.2|42662.6|42642.6|16
1624518070000|2021-06-24 07:01:10|42665.2|42645.2|42667.6|42647.6|42670|42650|42665.2|42645.2|1
1624518080000|2021-06-24 07:01:20|42665.1|42645.1|42670.1|42650.1|42670.1|42650.1|42665.1|42645.1|2
1624518090000|2021-06-24 07:01:30|42672.5|42652.5|42675.2|42655.2|42677.6|42657.6|42670.1|42650.1|8
1624518100000|2021-06-24 07:01:40|42680|42660|42680|42660|42680|42660|42677.6|42657.6|3
1624518110000|2021-06-24 07:01:50|42677.5|42657.5|42675|42655|42677.6|42657.6|42675|42655|16
1624518120000|2021-06-24 07:02:00|42680|42660|42692.5|42672.5|42692.5|42672.5|42680|42660|13
1624518130000|2021-06-24 07:02:10|42697.2|42677.2|42694.9|42674.9|42697.5|42677.5|42694.9|42674.9|4
1624518140000|2021-06-24 07:02:20|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|3
1624518150000|2021-06-24 07:02:30|42697.6|42677.6|42709.9|42689.9|42709.9|42689.9|42694.9|42674.9|7
1624518160000|2021-06-24 07:02:40|42712.3|42692.3|42715.1|42695.1|42715.1|42695.1|42712.3|42692.3|3
1624518170000|2021-06-24 07:02:50|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|6
1624518180000|2021-06-24 07:03:00|42714.8|42694.8|42704.9|42684.9|42714.8|42694.8|42704.9|42684.9|5
1624518190000|2021-06-24 07:03:10|42709.9|42689.9|42717.3|42697.3|42717.3|42697.3|42709.9|42689.9|23
1624518200000|2021-06-24 07:03:20|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|3
1624518220000|2021-06-24 07:03:40|42714.8|42694.8|42709.9|42689.9|42714.8|42694.8|42709.9|42689.9|1
1624518230000|2021-06-24 07:03:50|42710.1|42690.1|42709.9|42689.9|42710.1|42690.1|42707.4|42687.4|2
1624518240000|2021-06-24 07:04:00|42712.4|42692.4|42712.6|42692.6|42712.6|42692.6|42712.4|42692.4|6
1624518250000|2021-06-24 07:04:10|42712.7|42692.7|42715.1|42695.1|42715.1|42695.1|42712.6|42692.6|3
1624518260000|2021-06-24 07:04:20|42714.9|42694.9|42714.9|42694.9|42717.4|42697.4|42714.9|42694.9|3
1624518270000|2021-06-24 07:04:30|42712.4|42692.4|42712.3|42692.3|42712.4|42692.4|42712.3|42692.3|3
1624518280000|2021-06-24 07:04:40|42712.4|42692.4|42717.4|42697.4|42717.4|42697.4|42709.9|42689.9|1
1624518290000|2021-06-24 07:04:50|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|0
1624518300000|2021-06-24 07:05:00|42717.7|42697.7|42709.9|42689.9|42717.7|42697.7|42709.9|42689.9|9
1624518310000|2021-06-24 07:05:10|42712.4|42692.4|42710.1|42690.1|42714.9|42694.9|42709.9|42689.9|2
1624518320000|2021-06-24 07:05:20|42712.4|42692.4|42720.1|42700.1|42720.1|42700.1|42709.9|42689.9|6
1624518330000|2021-06-24 07:05:30|42722.4|42702.4|42724.8|42704.8|42724.9|42704.9|42722.4|42702.4|7
1624518340000|2021-06-24 07:05:40|42722.4|42702.4|42724.9|42704.9|42724.9|42704.9|42722.4|42702.4|3
1624518350000|2021-06-24 07:05:50|||||||||1
1624518360000|2021-06-24 07:06:00|42722.6|42702.6|42735.1|42715.1|42742.4|42722.4|42722.6|42702.6|18
1624518370000|2021-06-24 07:06:10|42737.3|42717.3|42755.1|42735.1|42755.1|42735.1|42734.9|42714.9|6
1624518380000|2021-06-24 07:06:20|42754.9|42734.9|42754.9|42734.9|42757.4|42737.4|42754.9|42734.9|5
1624518390000|2021-06-24 07:06:30|42750.2|42730.2|42742.3|42722.3|42750.2|42730.2|42742.3|42722.3|10
1624518400000|2021-06-24 07:06:40|42744.9|42724.9|42752.2|42732.2|42752.2|42732.2|42744.9|42724.9|7
1624518410000|2021-06-24 07:06:50|42754.7|42734.7|42754.7|42734.7|42754.8|42734.8|42754.7|42734.7|7
1624518420000|2021-06-24 07:07:00|42754.8|42734.8|42759.8|42739.8|42762.3|42742.3|42754.7|42734.7|14
1624518430000|2021-06-24 07:07:10|42762.3|42742.3|42759.7|42739.7|42764.7|42744.7|42759.7|42739.7|5
1624518440000|2021-06-24 07:07:20|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|3
1624518450000|2021-06-24 07:07:30|42759.5|42739.5|42764.8|42744.8|42764.8|42744.8|42759.5|42739.5|7
1624518460000|2021-06-24 07:07:40|42769.5|42749.5|42762.3|42742.3|42769.7|42749.7|42762.3|42742.3|6
1624518470000|2021-06-24 07:07:50|42759.9|42739.9|42759.9|42739.9|42762.3|42742.3|42755.2|42735.2|5
1624518480000|2021-06-24 07:08:00|42759.7|42739.7|42732.3|42712.3|42759.7|42739.7|42732.3|42712.3|24
1624518490000|2021-06-24 07:08:10|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.8|42709.8|6
1624518500000|2021-06-24 07:08:20|42729.8|42709.8|42734.7|42714.7|42739.7|42719.7|42729.8|42709.8|9
1624518510000|2021-06-24 07:08:30|42732.3|42712.3|42729.8|42709.8|42732.3|42712.3|42729.8|42709.8|3
1624518520000|2021-06-24 07:08:40|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|3
1624518530000|2021-06-24 07:08:50|42732.3|42712.3|42744.7|42724.7|42744.7|42724.7|42732.3|42712.3|4
1624518540000|2021-06-24 07:09:00|42747.3|42727.3|42744.7|42724.7|42749.7|42729.7|42744.7|42724.7|4
1624518550000|2021-06-24 07:09:10|42742.3|42722.3|42739.8|42719.8|42742.3|42722.3|42739.8|42719.8|1
1624518560000|2021-06-24 07:09:20|42737.4|42717.4|42734.9|42714.9|42739.7|42719.7|42734.9|42714.9|1
1624518570000|2021-06-24 07:09:30|42737.3|42717.3|42734.9|42714.9|42737.3|42717.3|42734.9|42714.9|0
1624518580000|2021-06-24 07:09:40|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|0
1624518590000|2021-06-24 07:09:50|42734.8|42714.8|42737.3|42717.3|42739.7|42719.7|42734.7|42714.7|3
1624518600000|2021-06-24 07:10:00|42739.7|42719.7|42752|42732|42754.7|42734.7|42739.7|42719.7|13
1624518610000|2021-06-24 07:10:10|42752.2|42732.2|42754.5|42734.5|42754.7|42734.7|42752.2|42732.2|2
1624518620000|2021-06-24 07:10:20|42752.2|42732.2|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|1
1624518630000|2021-06-24 07:10:30|42744.7|42724.7|42749.7|42729.7|42749.7|42729.7|42744.7|42724.7|10
1624518640000|2021-06-24 07:10:40|42752.3|42732.3|42754.7|42734.7|42754.7|42734.7|42752.3|42732.3|2
1624518650000|2021-06-24 07:10:50|42752.3|42732.3|42739.7|42719.7|42752.3|42732.3|42739.7|42719.7|6
1624518660000|2021-06-24 07:11:00|42739.8|42719.8|42744.7|42724.7|42744.7|42724.7|42739.8|42719.8|2
1624518670000|2021-06-24 07:11:10|42749.7|42729.7|42752.2|42732.2|42752.2|42732.2|42749.7|42729.7|3
1624518680000|2021-06-24 07:11:20|42754.5|42734.5|42759.7|42739.7|42759.8|42739.8|42754.5|42734.5|6
1624518690000|2021-06-24 07:11:30|42757.3|42737.3|42757.3|42737.3|42759.7|42739.7|42757.3|42737.3|3
1624518700000|2021-06-24 07:11:40|42749.7|42729.7|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|9
1624518710000|2021-06-24 07:11:50|42747.3|42727.3|42749.5|42729.5|42749.7|42729.7|42747.3|42727.3|1
1624518720000|2021-06-24 07:12:00|||||||||3
1624518730000|2021-06-24 07:12:10|42749.7|42729.7|42746.9|42726.9|42749.7|42729.7|42744.2|42724.2|5
1624518740000|2021-06-24 07:12:20|42747|42727|42747|42727|42747|42727|42747|42727|1
1624518750000|2021-06-24 07:12:30|42749.4|42729.4|42747|42727|42749.5|42729.5|42747|42727|5
1624518760000|2021-06-24 07:12:40|42749.4|42729.4|42747|42727|42749.4|42729.4|42747|42727|0
1624518770000|2021-06-24 07:12:50|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|2
1624518780000|2021-06-24 07:13:00|||||||||3
1624518790000|2021-06-24 07:13:10|42749.5|42729.5|42761.9|42741.9|42766.9|42746.9|42749.4|42729.4|8
1624518800000|2021-06-24 07:13:20|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|5
1624518810000|2021-06-24 07:13:30|42756.7|42736.7|42754.4|42734.4|42756.7|42736.7|42749.6|42729.6|5
1624518820000|2021-06-24 07:13:40|42752|42732|42779.5|42759.5|42784.2|42764.2|42752|42732|8
1624518830000|2021-06-24 07:13:50|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|4
1624518840000|2021-06-24 07:14:00|42777|42757|42769.5|42749.5|42777|42757|42769.5|42749.5|10
1624518850000|2021-06-24 07:14:10|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42761.9|42741.9|11
1624518860000|2021-06-24 07:14:20|42769.6|42749.6|42769.6|42749.6|42769.9|42749.9|42764.9|42744.9|4
1624518870000|2021-06-24 07:14:30|42764.8|42744.8|42762.3|42742.3|42764.8|42744.8|42762.3|42742.3|3
1624518880000|2021-06-24 07:14:40|42762|42742|42762.3|42742.3|42762.3|42742.3|42759.6|42739.6|2
1624518890000|2021-06-24 07:14:50|42764.6|42744.6|42759.9|42739.9|42764.6|42744.6|42759.8|42739.8|1
1624518900000|2021-06-24 07:15:00|42764.8|42744.8|42769.6|42749.6|42769.6|42749.6|42762.3|42742.3|2
1624518910000|2021-06-24 07:15:10|42774.8|42754.8|42777.3|42757.3|42779.5|42759.5|42774.8|42754.8|4
1624518920000|2021-06-24 07:15:20|42774.9|42754.9|42772.3|42752.3|42774.9|42754.9|42772.3|42752.3|2
1624518930000|2021-06-24 07:15:30|42769.9|42749.9|42769.5|42749.5|42769.9|42749.9|42769.5|42749.5|1
1624518940000|2021-06-24 07:15:40|42769.4|42749.4|42752.4|42732.4|42769.4|42749.4|42752.4|42732.4|8
1624518950000|2021-06-24 07:15:50|42754.8|42734.8|42757.1|42737.1|42759.8|42739.8|42754.8|42734.8|4
1624518960000|2021-06-24 07:16:00|42757.4|42737.4|42754.6|42734.6|42759.8|42739.8|42754.6|42734.6|5
1624518970000|2021-06-24 07:16:10|42749.9|42729.9|42752.3|42732.3|42752.3|42732.3|42749.9|42729.9|0
1624518980000|2021-06-24 07:16:20|42749.9|42729.9|42747.3|42727.3|42749.9|42729.9|42747.3|42727.3|8
1624519000000|2021-06-24 07:16:40|42742.4|42722.4|42744.8|42724.8|42744.8|42724.8|42739.9|42719.9|4
1624519010000|2021-06-24 07:16:50|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|1
1624519020000|2021-06-24 07:17:00|42739.9|42719.9|42732.1|42712.1|42739.9|42719.9|42724.9|42704.9|8
1624519030000|2021-06-24 07:17:10|42729.8|42709.8|42727.4|42707.4|42729.8|42709.8|42727.3|42707.3|1
1624519040000|2021-06-24 07:17:20|42729.8|42709.8|42719.6|42699.6|42729.8|42709.8|42719.5|42699.5|7
1624519050000|2021-06-24 07:17:30|42722.1|42702.1|42722|42702|42722.1|42702.1|42722|42702|2
1624519060000|2021-06-24 07:17:40|42719.6|42699.6|42717.3|42697.3|42719.6|42699.6|42717.1|42697.1|2
1624519070000|2021-06-24 07:17:50|42719.6|42699.6|42719.6|42699.6|42719.8|42699.8|42714.9|42694.9|1
1624519080000|2021-06-24 07:18:00|42719.5|42699.5|42714.6|42694.6|42719.5|42699.5|42714.6|42694.6|3
1624519090000|2021-06-24 07:18:10|42712.3|42692.3|42714.6|42694.6|42714.6|42694.6|42712.3|42692.3|1
1624519100000|2021-06-24 07:18:20|42714.8|42694.8|42724.6|42704.6|42724.6|42704.6|42714.8|42694.8|6
1624519110000|2021-06-24 07:18:30|42727|42707|42729.6|42709.6|42729.6|42709.6|42727|42707|3
1624519120000|2021-06-24 07:18:40|42727.1|42707.1|42727.1|42707.1|42729.6|42709.6|42727.1|42707.1|0
1624519130000|2021-06-24 07:18:50|42729.6|42709.6|42729.6|42709.6|42729.8|42709.8|42729.6|42709.6|2
1624519140000|2021-06-24 07:19:00|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42724.8|42704.8|5
1624519150000|2021-06-24 07:19:10|42727.3|42707.3|42729.6|42709.6|42729.6|42709.6|42727.3|42707.3|0
1624519160000|2021-06-24 07:19:20|42727.1|42707.1|42727.3|42707.3|42729.6|42709.6|42727.1|42707.1|0
1624519170000|2021-06-24 07:19:30|42724.6|42704.6|42724.6|42704.6|42724.6|42704.6|42719.8|42699.8|2
1624519180000|2021-06-24 07:19:40|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|0
1624519190000|2021-06-24 07:19:50|42722.3|42702.3|42729.5|42709.5|42729.5|42709.5|42722.3|42702.3|3
1624519200000|2021-06-24 07:20:00|||||||||2
1624519220000|2021-06-24 07:20:20|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|6
1624519230000|2021-06-24 07:20:30|42727|42707|42727|42707|42727|42707|42727|42707|1
1624519240000|2021-06-24 07:20:40|42727.1|42707.1|42732.3|42712.3|42732.3|42712.3|42727.1|42707.1|9
1624519250000|2021-06-24 07:20:50|42734.6|42714.6|42734.6|42714.6|42737.1|42717.1|42734.6|42714.6|2
1624519260000|2021-06-24 07:21:00|42732.1|42712.1|42732.3|42712.3|42732.3|42712.3|42732.1|42712.1|9
1624519270000|2021-06-24 07:21:10|42734.6|42714.6|42737.1|42717.1|42739.5|42719.5|42734.6|42714.6|1
1624519290000|2021-06-24 07:21:30|42737|42717|42732.1|42712.1|42737|42717|42732.1|42712.1|2
1624519300000|2021-06-24 07:21:40|42729.8|42709.8|42734.8|42714.8|42734.8|42714.8|42729.8|42709.8|5
1624519310000|2021-06-24 07:21:50|||||||||3
1624519320000|2021-06-24 07:22:00|42732.4|42712.4|42729.6|42709.6|42734.6|42714.6|42729.6|42709.6|1
1624519330000|2021-06-24 07:22:10|42729.8|42709.8|42724.5|42704.5|42729.8|42709.8|42724.5|42704.5|2
1624519340000|2021-06-24 07:22:20|42722.1|42702.1|42721.9|42701.9|42722.1|42702.1|42721.9|42701.9|10
1624519350000|2021-06-24 07:22:30|42717|42697|42717|42697|42717|42697|42717|42697|6
1624519360000|2021-06-24 07:22:40|42714.4|42694.4|42714.4|42694.4|42716.7|42696.7|42714.2|42694.2|2
1624519370000|2021-06-24 07:22:50|42714.5|42694.5|42719.5|42699.5|42719.5|42699.5|42714.5|42694.5|3
1624519380000|2021-06-24 07:23:00|42719.6|42699.6|42729.2|42709.2|42729.2|42709.2|42719.6|42699.6|6
1624519390000|2021-06-24 07:23:10|42726.7|42706.7|42719.4|42699.4|42726.7|42706.7|42719.4|42699.4|1
1624519400000|2021-06-24 07:23:20|42711.9|42691.9|42707|42687|42711.9|42691.9|42704.6|42684.6|6
1624519410000|2021-06-24 07:23:30|42704.4|42684.4|42704.4|42684.4|42704.4|42684.4|42704.4|42684.4|2
1624519420000|2021-06-24 07:23:40|42706.7|42686.7|42709.4|42689.4|42709.4|42689.4|42706.7|42686.7|6
1624519430000|2021-06-24 07:23:50|||||||||1
1624519440000|2021-06-24 07:24:00|42709.5|42689.5|42712|42692|42712|42692|42709.5|42689.5|3
1624519450000|2021-06-24 07:24:10|42714.6|42694.6|42717|42697|42717|42697|42714.6|42694.6|4
1624519460000|2021-06-24 07:24:20|42716.8|42696.8|42719.5|42699.5|42719.5|42699.5|42716.8|42696.8|0
1624519470000|2021-06-24 07:24:30|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|42714.5|42694.5|2
1624519480000|2021-06-24 07:24:40|42714.5|42694.5|42714.5|42694.5|42714.6|42694.6|42714.5|42694.5|0
1624519500000|2021-06-24 07:25:00|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|3
1624519530000|2021-06-24 07:25:30|42714.6|42694.6|42717|42697|42717|42697|42714.6|42694.6|3
1624519540000|2021-06-24 07:25:40|42719.3|42699.3|42721.8|42701.8|42721.8|42701.8|42719.3|42699.3|3
1624519550000|2021-06-24 07:25:50|42719.5|42699.5|42717|42697|42721.8|42701.8|42714.6|42694.6|4
1624519560000|2021-06-24 07:26:00|42714.6|42694.6|42714.5|42694.5|42714.6|42694.6|42714.5|42694.5|0
1624519570000|2021-06-24 07:26:10|42712.1|42692.1|42709.5|42689.5|42712.1|42692.1|42707.1|42687.1|2
1624519580000|2021-06-24 07:26:20|42709.3|42689.3|42709.5|42689.5|42709.5|42689.5|42709.3|42689.3|1
1624519590000|2021-06-24 07:26:30|42712|42692|42712|42692|42712|42692|42712|42692|1
1624519600000|2021-06-24 07:26:40|42709.6|42689.6|42712|42692|42712|42692|42709.6|42689.6|0
1624519620000|2021-06-24 07:27:00|42716.7|42696.7|42724.5|42704.5|42724.5|42704.5|42716.7|42696.7|8
1624519630000|2021-06-24 07:27:10|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|1
1624519650000|2021-06-24 07:27:30|42722|42702|42724.3|42704.3|42724.3|42704.3|42722|42702|0
1624519660000|2021-06-24 07:27:40|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|3
1624519670000|2021-06-24 07:27:50|42727|42707|42727.1|42707.1|42727.1|42707.1|42727|42707|1
1624519680000|2021-06-24 07:28:00|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|5
1624519700000|2021-06-24 07:28:20|42727.1|42707.1|42729.6|42709.6|42729.6|42709.6|42727.1|42707.1|4
1624519710000|2021-06-24 07:28:30|42732.1|42712.1|42739.3|42719.3|42739.3|42719.3|42732.1|42712.1|5
1624519720000|2021-06-24 07:28:40|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|8
1624519730000|2021-06-24 07:28:50|42732|42712|42734.5|42714.5|42734.5|42714.5|42732|42712|0
1624519740000|2021-06-24 07:29:00|42734.3|42714.3|42736.8|42716.8|42736.8|42716.8|42734.3|42714.3|3
1624519750000|2021-06-24 07:29:10|42739.5|42719.5|42741.8|42721.8|42741.8|42721.8|42739.5|42719.5|3
1624519760000|2021-06-24 07:29:20|42741.7|42721.7|42732|42712|42741.7|42721.7|42732|42712|0
1624519770000|2021-06-24 07:29:30|42734.3|42714.3|42734.3|42714.3|42736.8|42716.8|42734.3|42714.3|4
1624519780000|2021-06-24 07:29:40|42734.2|42714.2|42729.3|42709.3|42734.2|42714.2|42729.3|42709.3|4
1624519790000|2021-06-24 07:29:50|42727|42707|42724.2|42704.2|42729.3|42709.3|42724.2|42704.2|5
1624519800000|2021-06-24 07:30:00|42721.8|42701.8|42712.1|42692.1|42721.8|42701.8|42712.1|42692.1|3
1624519810000|2021-06-24 07:30:10|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|0
1624519820000|2021-06-24 07:30:20|42709.8|42689.8|42714.6|42694.6|42716.8|42696.8|42709.5|42689.5|3
1624519830000|2021-06-24 07:30:30|42717|42697|42717|42697|42717|42697|42717|42697|0
1624519850000|2021-06-24 07:30:50|42719.3|42699.3|42719.5|42699.5|42721.8|42701.8|42719.3|42699.3|1
1624519860000|2021-06-24 07:31:00|42719.3|42699.3|42709.6|42689.6|42719.3|42699.3|42709.6|42689.6|1
1624519870000|2021-06-24 07:31:10|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|2
1624519880000|2021-06-24 07:31:20|42712.1|42692.1|42709.5|42689.5|42712.1|42692.1|42709.5|42689.5|3
1624519890000|2021-06-24 07:31:30|42709.2|42689.2|42702|42682|42709.2|42689.2|42702|42682|3
1624519900000|2021-06-24 07:31:40|42699.6|42679.6|42704.3|42684.3|42704.3|42684.3|42699.3|42679.3|11
1624519910000|2021-06-24 07:31:50|42704.2|42684.2|42696.7|42676.7|42704.2|42684.2|42696.7|42676.7|14
1624519920000|2021-06-24 07:32:00|42696.4|42676.4|42694.1|42674.1|42696.7|42676.7|42694.1|42674.1|3
1624519930000|2021-06-24 07:32:10|42694.3|42674.3|42696.7|42676.7|42696.7|42676.7|42694.3|42674.3|6
1624519940000|2021-06-24 07:32:20|42699.1|42679.1|42696.7|42676.7|42701.6|42681.6|42696.7|42676.7|10
1624519950000|2021-06-24 07:32:30|42699.2|42679.2|42701.7|42681.7|42701.7|42681.7|42699.2|42679.2|2
1624519960000|2021-06-24 07:32:40|42699.3|42679.3|42694.3|42674.3|42699.3|42679.3|42694.3|42674.3|1
1624519970000|2021-06-24 07:32:50|42696.7|42676.7|42694.2|42674.2|42696.7|42676.7|42694.2|42674.2|3
1624519980000|2021-06-24 07:33:00|42691.7|42671.7|42686.7|42666.7|42691.7|42671.7|42686.7|42666.7|9
1624519990000|2021-06-24 07:33:10|42684.2|42664.2|42684.1|42664.1|42684.3|42664.3|42684.1|42664.1|5
1624520000000|2021-06-24 07:33:20|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|1
1624520010000|2021-06-24 07:33:30|42679.3|42659.3|42676.7|42656.7|42679.3|42659.3|42676.7|42656.7|8
1624520020000|2021-06-24 07:33:40|42679.1|42659.1|42679.3|42659.3|42681.7|42661.7|42679.1|42659.1|4
1624520030000|2021-06-24 07:33:50|42681.7|42661.7|42684.1|42664.1|42684.2|42664.2|42681.6|42661.6|12
1624520040000|2021-06-24 07:34:00|42683.9|42663.9|42681.6|42661.6|42684.1|42664.1|42681.6|42661.6|7
1624520050000|2021-06-24 07:34:10|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|2
1624520060000|2021-06-24 07:34:20|42681.6|42661.6|42684.1|42664.1|42684.1|42664.1|42681.6|42661.6|6
1624520070000|2021-06-24 07:34:30|42686.6|42666.6|42686.7|42666.7|42691.4|42671.4|42686.6|42666.6|6
1624520080000|2021-06-24 07:34:40|42689.1|42669.1|42684.3|42664.3|42689.2|42669.2|42681.8|42661.8|11
1624520090000|2021-06-24 07:34:50|42686.7|42666.7|42681.7|42661.7|42686.7|42666.7|42681.7|42661.7|0
1624520100000|2021-06-24 07:35:00|42679.3|42659.3|42689.1|42669.1|42689.1|42669.1|42679.3|42659.3|3
1624520110000|2021-06-24 07:35:10|42691.4|42671.4|42694.1|42674.1|42696.4|42676.4|42691.4|42671.4|1
1624520120000|2021-06-24 07:35:20|42698.9|42678.9|42699.1|42679.1|42699.1|42679.1|42696.7|42676.7|3
1624520130000|2021-06-24 07:35:30|42699.2|42679.2|42701.6|42681.6|42701.6|42681.6|42699.2|42679.2|2
1624520140000|2021-06-24 07:35:40|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|1
1624520150000|2021-06-24 07:35:50|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|3
1624520160000|2021-06-24 07:36:00|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1624520170000|2021-06-24 07:36:10|42706.6|42686.6|42709.1|42689.1|42709.1|42689.1|42706.6|42686.6|4
1624520180000|2021-06-24 07:36:20|42711.6|42691.6|42711.7|42691.7|42714.1|42694.1|42711.6|42691.6|0
1624520200000|2021-06-24 07:36:40|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|2
1624520210000|2021-06-24 07:36:50|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42711.7|42691.7|6
1624520220000|2021-06-24 07:37:00|42711.7|42691.7|42714.2|42694.2|42716.7|42696.7|42711.7|42691.7|5
1624520230000|2021-06-24 07:37:10|42719.1|42699.1|42714.1|42694.1|42719.1|42699.1|42714.1|42694.1|1
1624520240000|2021-06-24 07:37:20|42714.2|42694.2|42714.1|42694.1|42716.6|42696.6|42714.1|42694.1|1
1624520250000|2021-06-24 07:37:30|42714.2|42694.2|42721.6|42701.6|42726.3|42706.3|42714.2|42694.2|5
1624520260000|2021-06-24 07:37:40|42723.9|42703.9|42721.7|42701.7|42726.5|42706.5|42721.7|42701.7|6
1624520270000|2021-06-24 07:37:50|42721.5|42701.5|42716.5|42696.5|42721.5|42701.5|42716.5|42696.5|3
1624520280000|2021-06-24 07:38:00|42714.2|42694.2|42716.5|42696.5|42716.5|42696.5|42714|42694|9
1624520290000|2021-06-24 07:38:10|42714.3|42694.3|42721.7|42701.7|42721.7|42701.7|42714.3|42694.3|4
1624520300000|2021-06-24 07:38:20|42721.5|42701.5|42714.2|42694.2|42721.5|42701.5|42714|42694|2
1624520310000|2021-06-24 07:38:30|42714|42694|42711.7|42691.7|42716.7|42696.7|42711.7|42691.7|1
1624520320000|2021-06-24 07:38:40|42714|42694|42714|42694|42714|42694|42714|42694|0
1624520330000|2021-06-24 07:38:50|42711.7|42691.7|42714|42694|42714|42694|42709.3|42689.3|0
1624520340000|2021-06-24 07:39:00|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|42709.3|42689.3|0
1624520350000|2021-06-24 07:39:10|42711.8|42691.8|42714.2|42694.2|42714.2|42694.2|42711.8|42691.8|2
1624520360000|2021-06-24 07:39:20|42716.7|42696.7|42719|42699|42719|42699|42716.7|42696.7|15
1624520370000|2021-06-24 07:39:30|42719.2|42699.2|42728.9|42708.9|42728.9|42708.9|42719.2|42699.2|6
1624520380000|2021-06-24 07:39:40|42724.2|42704.2|42736.7|42716.7|42736.7|42716.7|42724.2|42704.2|2
1624520390000|2021-06-24 07:39:50|42748.8|42728.8|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|8
1624520400000|2021-06-24 07:40:00|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|4
1624520430000|2021-06-24 07:40:30|42741.7|42721.7|42731.7|42711.7|42741.7|42721.7|42731.7|42711.7|11
1624520440000|2021-06-24 07:40:40|42731.5|42711.5|42726.7|42706.7|42731.5|42711.5|42726.7|42706.7|2
1624520450000|2021-06-24 07:40:50|||||||||1
1624520460000|2021-06-24 07:41:00|42726.3|42706.3|42719|42699|42726.3|42706.3|42719|42699|3
1624520470000|2021-06-24 07:41:10|42719.2|42699.2|42721.5|42701.5|42721.5|42701.5|42719.2|42699.2|1
1624520480000|2021-06-24 07:41:20|42724|42704|42734|42714|42734|42714|42724|42704|7
1624520490000|2021-06-24 07:41:30|42736.5|42716.5|42736.5|42716.5|42736.5|42716.5|42734|42714|0
1624520510000|2021-06-24 07:41:50|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|1
1624520520000|2021-06-24 07:42:00|42734|42714|42739|42719|42739|42719|42734|42714|8
1624520530000|2021-06-24 07:42:10|42741.5|42721.5|42739.2|42719.2|42741.5|42721.5|42739.2|42719.2|4
1624520540000|2021-06-24 07:42:20|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|2
1624520550000|2021-06-24 07:42:30|42741.7|42721.7|42739|42719|42741.7|42721.7|42739|42719|2
1624520560000|2021-06-24 07:42:40|42729|42709|42728.9|42708.9|42729|42709|42728.9|42708.9|3
1624520570000|2021-06-24 07:42:50|42728.8|42708.8|42726.4|42706.4|42728.9|42708.9|42726.3|42706.3|24
1624520580000|2021-06-24 07:43:00|42726.3|42706.3|42711.8|42691.8|42726.3|42706.3|42711.8|42691.8|4
1624520590000|2021-06-24 07:43:10|42709.2|42689.2|42709|42689|42714|42694|42709|42689|9
1624520600000|2021-06-24 07:43:20|42708.9|42688.9|42704.2|42684.2|42708.9|42688.9|42701.8|42681.8|2
1624520610000|2021-06-24 07:43:30|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|42704.2|42684.2|1
1624520620000|2021-06-24 07:43:40|42706.7|42686.7|42709|42689|42709|42689|42704.3|42684.3|2
1624520630000|2021-06-24 07:43:50|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|4
1624520640000|2021-06-24 07:44:00|42711.5|42691.5|42719.2|42699.2|42719.2|42699.2|42711.5|42691.5|6
1624520650000|2021-06-24 07:44:10|42719.3|42699.3|42719.2|42699.2|42721.7|42701.7|42719.2|42699.2|3
1624520660000|2021-06-24 07:44:20|42716.8|42696.8|42719|42699|42719.3|42699.3|42716.7|42696.7|0
1624520670000|2021-06-24 07:44:30|42719.3|42699.3|42724|42704|42724|42704|42719|42699|6
1624520680000|2021-06-24 07:44:40|42723.9|42703.9|42719|42699|42723.9|42703.9|42719|42699|4
1624520700000|2021-06-24 07:45:00|42716.7|42696.7|42716.5|42696.5|42716.7|42696.7|42716.5|42696.5|0
1624520720000|2021-06-24 07:45:20|42719|42699|42719|42699|42719|42699|42719|42699|7
1624520730000|2021-06-24 07:45:30|42721.5|42701.5|42724|42704|42724|42704|42721.5|42701.5|0
1624520740000|2021-06-24 07:45:40|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|1
1624520750000|2021-06-24 07:45:50|42724|42704|42719.2|42699.2|42724|42704|42719.2|42699.2|3
1624520760000|2021-06-24 07:46:00|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|0
1624520770000|2021-06-24 07:46:10|42714|42694|42709.3|42689.3|42714|42694|42709.3|42689.3|0
1624520780000|2021-06-24 07:46:20|42709|42689|42709|42689|42709|42689|42709|42689|3
1624520790000|2021-06-24 07:46:30|42706.7|42686.7|42701.7|42681.7|42709|42689|42701.7|42681.7|4
1624520800000|2021-06-24 07:46:40|42699.3|42679.3|42701.7|42681.7|42701.7|42681.7|42699.2|42679.2|1
1624520810000|2021-06-24 07:46:50|42704|42684|42704.2|42684.2|42704.2|42684.2|42701.7|42681.7|1
1624520820000|2021-06-24 07:47:00|42701.8|42681.8|42704.2|42684.2|42704.2|42684.2|42701.5|42681.5|2
1624520830000|2021-06-24 07:47:10|||||||||1
1624520840000|2021-06-24 07:47:20|42709|42689|42709|42689|42709|42689|42709|42689|5
1624520850000|2021-06-24 07:47:30|42709.2|42689.2|42716.7|42696.7|42716.7|42696.7|42709.2|42689.2|3
1624520860000|2021-06-24 07:47:40|42719.2|42699.2|42726.7|42706.7|42729|42709|42719.2|42699.2|3
1624520870000|2021-06-24 07:47:50|42729|42709|42729.3|42709.3|42729.3|42709.3|42729|42709|2
1624520880000|2021-06-24 07:48:00|42731.7|42711.7|42731.7|42711.7|42731.8|42711.8|42731.7|42711.7|8
1624520890000|2021-06-24 07:48:10|42736.4|42716.4|42739.2|42719.2|42739.2|42719.2|42736.4|42716.4|3
1624520900000|2021-06-24 07:48:20|42741.5|42721.5|42744|42724|42744|42724|42741.5|42721.5|8
1624520910000|2021-06-24 07:48:30|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|1
1624520920000|2021-06-24 07:48:40|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|0
1624520930000|2021-06-24 07:48:50|42739|42719|42739.2|42719.2|42739.2|42719.2|42739|42719|0
1624520940000|2021-06-24 07:49:00|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42739|42719|1
1624520950000|2021-06-24 07:49:10|||||||||1
1624520960000|2021-06-24 07:49:20|42736.5|42716.5|42739|42719|42739|42719|42736.5|42716.5|2
1624520970000|2021-06-24 07:49:30|42741.4|42721.4|42736.5|42716.5|42741.5|42721.5|42736.5|42716.5|1
1624520980000|2021-06-24 07:49:40|42738.9|42718.9|42739|42719|42739|42719|42736.5|42716.5|0
1624520990000|2021-06-24 07:49:50|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.4|42721.4|0
1624521000000|2021-06-24 07:50:00|42739|42719|42736.5|42716.5|42739|42719|42736.5|42716.5|2
1624521010000|2021-06-24 07:50:10|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|3
1624521020000|2021-06-24 07:50:20|||||||||1
1624521030000|2021-06-24 07:50:30|42726.5|42706.5|42724.2|42704.2|42726.5|42706.5|42724.2|42704.2|1
1624521040000|2021-06-24 07:50:40|||||||||3
1624521050000|2021-06-24 07:50:50|42726.4|42706.4|42724|42704|42726.4|42706.4|42724|42704|0
1624521070000|2021-06-24 07:51:10|42723.9|42703.9|42721.5|42701.5|42723.9|42703.9|42721.5|42701.5|0
1624521080000|2021-06-24 07:51:20|42719.2|42699.2|42716.7|42696.7|42719.2|42699.2|42716.7|42696.7|0
1624521090000|2021-06-24 07:51:30|42714.3|42694.3|42711.4|42691.4|42714.3|42694.3|42709|42689|5
1624521100000|2021-06-24 07:51:40|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|4
1624521110000|2021-06-24 07:51:50|42709|42689|42714|42694|42714.2|42694.2|42709|42689|10
1624521120000|2021-06-24 07:52:00|42716.4|42696.4|42718.9|42698.9|42723.8|42703.8|42716.4|42696.4|3
1624521130000|2021-06-24 07:52:10|42716.4|42696.4|42711.4|42691.4|42716.4|42696.4|42711.4|42691.4|0
1624521140000|2021-06-24 07:52:20|42711.5|42691.5|42713.8|42693.8|42716.3|42696.3|42711.5|42691.5|6
1624521150000|2021-06-24 07:52:30|42713.5|42693.5|42703.8|42683.8|42713.5|42693.5|42703.8|42683.8|7
1624521160000|2021-06-24 07:52:40|||||||||1
1624521170000|2021-06-24 07:52:50|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|0
1624521180000|2021-06-24 07:53:00|42698.9|42678.9|42699|42679|42701.5|42681.5|42698.9|42678.9|4
1624521190000|2021-06-24 07:53:10|42701.4|42681.4|42699|42679|42701.5|42681.5|42699|42679|2
1624521200000|2021-06-24 07:53:20|42704|42684|42708.9|42688.9|42708.9|42688.9|42704|42684|6
1624521210000|2021-06-24 07:53:30|42711.5|42691.5|42711.4|42691.4|42713.9|42693.9|42711.4|42691.4|2
1624521220000|2021-06-24 07:53:40|42711.2|42691.2|42708.7|42688.7|42711.4|42691.4|42708.7|42688.7|5
1624521230000|2021-06-24 07:53:50|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|2
1624521240000|2021-06-24 07:54:00|42703.7|42683.7|42698.9|42678.9|42703.7|42683.7|42694.3|42674.3|0
1624521250000|2021-06-24 07:54:10|42698.7|42678.7|42696.4|42676.4|42698.7|42678.7|42696.4|42676.4|1
1624521260000|2021-06-24 07:54:20|42698.6|42678.6|42681.4|42661.4|42698.6|42678.6|42681.4|42661.4|7
1624521270000|2021-06-24 07:54:30|42679|42659|42678.7|42658.7|42681.4|42661.4|42678.7|42658.7|4
1624521280000|2021-06-24 07:54:40|42676.4|42656.4|42678.7|42658.7|42678.7|42658.7|42676.4|42656.4|3
1624521290000|2021-06-24 07:54:50|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|42673.9|42653.9|2
1624521300000|2021-06-24 07:55:00|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|4
1624521310000|2021-06-24 07:55:10|42678.7|42658.7|42681.2|42661.2|42681.2|42661.2|42676.4|42656.4|3
1624521320000|2021-06-24 07:55:20|42676.2|42656.2|42673.7|42653.7|42676.2|42656.2|42673.7|42653.7|10
1624521330000|2021-06-24 07:55:30|42671.4|42651.4|42673.7|42653.7|42673.7|42653.7|42671.4|42651.4|4
1624521340000|2021-06-24 07:55:40|42673.9|42653.9|42681.2|42661.2|42683.6|42663.6|42673.9|42653.9|5
1624521360000|2021-06-24 07:56:00|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|1
1624521370000|2021-06-24 07:56:10|42679|42659|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|0
1624521380000|2021-06-24 07:56:20|42681.5|42661.5|42693.9|42673.9|42693.9|42673.9|42681.5|42661.5|5
1624521390000|2021-06-24 07:56:30|42694|42674|42693.9|42673.9|42694|42674|42693.9|42673.9|3
1624521410000|2021-06-24 07:56:50|42694|42674|42693.9|42673.9|42694|42674|42693.9|42673.9|1
1624521420000|2021-06-24 07:57:00|42691.5|42671.5|42689.2|42669.2|42691.5|42671.5|42689.2|42669.2|5
1624521430000|2021-06-24 07:57:10|||||||||1
1624521440000|2021-06-24 07:57:20|42691.5|42671.5|42689|42669|42691.5|42671.5|42689|42669|2
1624521450000|2021-06-24 07:57:30|42686.7|42666.7|42689|42669|42689|42669|42686.7|42666.7|0
1624521460000|2021-06-24 07:57:40|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|1
1624521470000|2021-06-24 07:57:50|42694|42674|42694|42674|42694|42674|42694|42674|2
1624521480000|2021-06-24 07:58:00|42694.2|42674.2|42696.5|42676.5|42696.5|42676.5|42694.2|42674.2|1
1624521490000|2021-06-24 07:58:10|42698.9|42678.9|42706.4|42686.4|42706.4|42686.4|42698.9|42678.9|4
1624521500000|2021-06-24 07:58:20|42704|42684|42704|42684|42704|42684|42704|42684|3
1624521510000|2021-06-24 07:58:30|42704.2|42684.2|42704|42684|42704.2|42684.2|42704|42684|1
1624521520000|2021-06-24 07:58:40|42703.9|42683.9|42694.3|42674.3|42703.9|42683.9|42694.3|42674.3|11
1624521530000|2021-06-24 07:58:50|42694.2|42674.2|42694.3|42674.3|42694.3|42674.3|42694.2|42674.2|1
1624521540000|2021-06-24 07:59:00|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|0
1624521560000|2021-06-24 07:59:20|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|0
1624521570000|2021-06-24 07:59:30|42689.2|42669.2|42696.5|42676.5|42696.5|42676.5|42689.2|42669.2|5
1624521590000|2021-06-24 07:59:50|42696.8|42676.8|42696.8|42676.8|42699.3|42679.3|42696.8|42676.8|2
1624521600000|2021-06-24 08:00:00|42697|42677|42691.8|42671.8|42697|42677|42691.8|42671.8|4
1624521610000|2021-06-24 08:00:10|42659.3|42639.3|42624.5|42604.5|42659.3|42639.3|42624.5|42604.5|37
1624521620000|2021-06-24 08:00:20|42631.7|42611.7|42654|42634|42658.9|42638.9|42623.9|42603.9|23
1624521630000|2021-06-24 08:00:30|42661.4|42641.4|42656.4|42636.4|42663.7|42643.7|42656.4|42636.4|16
1624521640000|2021-06-24 08:00:40|42653.9|42633.9|42651.5|42631.5|42658.7|42638.7|42651.5|42631.5|13
1624521650000|2021-06-24 08:00:50|42651.4|42631.4|42656.2|42636.2|42658.6|42638.6|42649|42629|16
1624521660000|2021-06-24 08:01:00|42653.9|42633.9|42654|42634|42654|42634|42653.7|42633.7|6
1624521670000|2021-06-24 08:01:10|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|6
1624521680000|2021-06-24 08:01:20|42646.5|42626.5|42656.2|42636.2|42656.2|42636.2|42646.5|42626.5|19
1624521690000|2021-06-24 08:01:30|42661.5|42641.5|42664|42644|42664|42644|42661.5|42641.5|6
1624521700000|2021-06-24 08:01:40|42661.7|42641.7|42654|42634|42661.7|42641.7|42653.7|42633.7|9
1624521710000|2021-06-24 08:01:50|42654.2|42634.2|42663.7|42643.7|42663.7|42643.7|42654|42634|84
1624521720000|2021-06-24 08:02:00|42661.2|42641.2|42663.7|42643.7|42666.1|42646.1|42661.2|42641.2|3
1624521730000|2021-06-24 08:02:10|42661.2|42641.2|42653.7|42633.7|42661.2|42641.2|42653.6|42633.6|7
1624521740000|2021-06-24 08:02:20|42653.6|42633.6|42656.2|42636.2|42656.2|42636.2|42651.1|42631.1|8
1624521750000|2021-06-24 08:02:30|42658.6|42638.6|42661.4|42641.4|42661.4|42641.4|42658.6|42638.6|10
1624521760000|2021-06-24 08:02:40|42666.5|42646.5|42658.9|42638.9|42668.9|42648.9|42658.9|42638.9|9
1624521770000|2021-06-24 08:02:50|42659|42639|42659|42639|42659|42639|42659|42639|4
1624521780000|2021-06-24 08:03:00|42658.9|42638.9|42654|42634|42658.9|42638.9|42654|42634|1
1624521790000|2021-06-24 08:03:10|42648.9|42628.9|42624.3|42604.3|42648.9|42628.9|42624.3|42604.3|8
1624521800000|2021-06-24 08:03:20|42624.5|42604.5|42629.5|42609.5|42629.5|42609.5|42624.5|42604.5|2
1624521810000|2021-06-24 08:03:30|42634.2|42614.2|42619.3|42599.3|42634.2|42614.2|42619.3|42599.3|30
1624521820000|2021-06-24 08:03:40|42617|42597|42619.2|42599.2|42619.3|42599.3|42616.7|42596.7|26
1624521830000|2021-06-24 08:03:50|42624.2|42604.2|42629.2|42609.2|42631.5|42611.5|42624.2|42604.2|4
1624521840000|2021-06-24 08:04:00|42631.7|42611.7|42629.3|42609.3|42634.3|42614.3|42629.3|42609.3|25
1624521850000|2021-06-24 08:04:10|42634|42614|42629.3|42609.3|42634.3|42614.3|42629.3|42609.3|4
1624521860000|2021-06-24 08:04:20|42634.2|42614.2|42634.3|42614.3|42634.3|42614.3|42629.3|42609.3|1
1624521870000|2021-06-24 08:04:30|42636.8|42616.8|42641.8|42621.8|42641.8|42621.8|42636.7|42616.7|6
1624521880000|2021-06-24 08:04:40|42642|42622|42646.8|42626.8|42647|42627|42642|42622|4
1624521890000|2021-06-24 08:04:50|42646.7|42626.7|42658.9|42638.9|42661.5|42641.5|42646.7|42626.7|25
1624521900000|2021-06-24 08:05:00|42658.7|42638.7|42644|42624|42658.7|42638.7|42643.9|42623.9|11
1624521910000|2021-06-24 08:05:10|42649|42629|42651.4|42631.4|42653.7|42633.7|42649|42629|3
1624521920000|2021-06-24 08:05:20|42649|42629|42653.9|42633.9|42653.9|42633.9|42649|42629|0
1624521930000|2021-06-24 08:05:30|42649.2|42629.2|42656.5|42636.5|42658.9|42638.9|42649|42629|10
1624521940000|2021-06-24 08:05:40|42658.9|42638.9|42651.4|42631.4|42659|42639|42651.4|42631.4|6
1624521950000|2021-06-24 08:05:50|42651.2|42631.2|42649|42629|42651.2|42631.2|42648.9|42628.9|2
1624521960000|2021-06-24 08:06:00|42651.5|42631.5|42654|42634|42654|42634|42651.5|42631.5|0
1624521970000|2021-06-24 08:06:10|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|7
1624521980000|2021-06-24 08:06:20|42661.4|42641.4|42668.6|42648.6|42668.6|42648.6|42661.4|42641.4|5
1624521990000|2021-06-24 08:06:30|42668.9|42648.9|42673.9|42653.9|42673.9|42653.9|42668.9|42648.9|5
1624522000000|2021-06-24 08:06:40|42674|42654|42676.7|42656.7|42676.7|42656.7|42674|42654|2
1624522010000|2021-06-24 08:06:50|42676.5|42656.5|42656.5|42636.5|42676.5|42656.5|42656.5|42636.5|3
1624522020000|2021-06-24 08:07:00|42654|42634|42651.5|42631.5|42654|42634|42651.5|42631.5|0
1624522030000|2021-06-24 08:07:10|42654|42634|42646.4|42626.4|42654|42634|42646.4|42626.4|7
1624522040000|2021-06-24 08:07:20|42644|42624|42649|42629|42649|42629|42644|42624|3
1624522050000|2021-06-24 08:07:30|42649.3|42629.3|42654|42634|42654|42634|42649.3|42629.3|1
1624522060000|2021-06-24 08:07:40|||||||||1
1624522070000|2021-06-24 08:07:50|42656.5|42636.5|42654|42634|42656.5|42636.5|42654|42634|6
1624522080000|2021-06-24 08:08:00|||||||||1
1624522090000|2021-06-24 08:08:10|42659|42639|42658.9|42638.9|42659|42639|42656.5|42636.5|4
1624522100000|2021-06-24 08:08:20|42656.5|42636.5|42654|42634|42658.9|42638.9|42654|42634|1
1624522110000|2021-06-24 08:08:30|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|1
1624522120000|2021-06-24 08:08:40|42654|42634|42654|42634|42654|42634|42654|42634|1
1624522130000|2021-06-24 08:08:50|42653.9|42633.9|42648.9|42628.9|42653.9|42633.9|42648.9|42628.9|23
1624522140000|2021-06-24 08:09:00|42646.4|42626.4|42649|42629|42649|42629|42646.4|42626.4|8
1624522150000|2021-06-24 08:09:10|42648.9|42628.9|42649|42629|42649|42629|42648.9|42628.9|1
1624522160000|2021-06-24 08:09:20|42651.4|42631.4|42653.7|42633.7|42653.7|42633.7|42651.4|42631.4|0
1624522170000|2021-06-24 08:09:30|42651.5|42631.5|42654|42634|42654|42634|42651.5|42631.5|1
1624522180000|2021-06-24 08:09:40|42651.5|42631.5|42656.5|42636.5|42656.5|42636.5|42651.5|42631.5|11
1624522190000|2021-06-24 08:09:50|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|0
1624522200000|2021-06-24 08:10:00|42666.5|42646.5|42673.9|42653.9|42673.9|42653.9|42666.5|42646.5|2
1624522210000|2021-06-24 08:10:10|42678.9|42658.9|42679.2|42659.2|42679.2|42659.2|42674|42654|16
1624522240000|2021-06-24 08:10:40|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|1
1624522250000|2021-06-24 08:10:50|42681.7|42661.7|42686.4|42666.4|42686.5|42666.5|42681.7|42661.7|14
1624522260000|2021-06-24 08:11:00|42686.2|42666.2|42686.4|42666.4|42686.4|42666.4|42684|42664|3
1624522270000|2021-06-24 08:11:10|42686.5|42666.5|42686.4|42666.4|42686.5|42666.5|42686.4|42666.4|1
1624522280000|2021-06-24 08:11:20|42686.5|42666.5|42694|42674|42694|42674|42686.5|42666.5|3
1624522290000|2021-06-24 08:11:30|42698.7|42678.7|42698.9|42678.9|42698.9|42678.9|42698.7|42678.7|14
1624522300000|2021-06-24 08:11:40|42696.5|42676.5|42699|42679|42699|42679|42696.5|42676.5|3
1624522310000|2021-06-24 08:11:50|42699.2|42679.2|42701.7|42681.7|42701.7|42681.7|42699.2|42679.2|3
1624522320000|2021-06-24 08:12:00|42701.5|42681.5|42699|42679|42701.5|42681.5|42699|42679|2
1624522330000|2021-06-24 08:12:10|42699.2|42679.2|42694.2|42674.2|42699.2|42679.2|42694.2|42674.2|8
1624522340000|2021-06-24 08:12:20|42694.3|42674.3|42694.2|42674.2|42694.3|42674.3|42694.2|42674.2|2
1624522360000|2021-06-24 08:12:40|42691.7|42671.7|42694|42674|42694|42674|42691.7|42671.7|4
1624522370000|2021-06-24 08:12:50|42689.2|42669.2|42684.3|42664.3|42689.2|42669.2|42682|42662|10
1624522380000|2021-06-24 08:13:00|42684.2|42664.2|42684.3|42664.3|42684.3|42664.3|42681.7|42661.7|0
1624522390000|2021-06-24 08:13:10|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|42684.3|42664.3|2
1624522400000|2021-06-24 08:13:20|42689|42669|42689|42669|42689|42669|42689|42669|2
1624522410000|2021-06-24 08:13:30|42689.2|42669.2|42699.2|42679.2|42699.2|42679.2|42689.2|42669.2|5
1624522420000|2021-06-24 08:13:40|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|1
1624522430000|2021-06-24 08:13:50|42701.8|42681.8|42702|42682|42702|42682|42699.5|42679.5|5
1624522440000|2021-06-24 08:14:00|42701.8|42681.8|42699.6|42679.6|42701.8|42681.8|42699.5|42679.5|5
1624522450000|2021-06-24 08:14:10|42704.5|42684.5|42709.3|42689.3|42709.3|42689.3|42704.5|42684.5|5
1624522460000|2021-06-24 08:14:20|42709.5|42689.5|42704.5|42684.5|42709.5|42689.5|42704.5|42684.5|5
1624522480000|2021-06-24 08:14:40|42697|42677|42694.3|42674.3|42697|42677|42692|42672|6
1624522490000|2021-06-24 08:14:50|42692|42672|42684.5|42664.5|42692|42672|42684.5|42664.5|10
1624522500000|2021-06-24 08:15:00|42684.3|42664.3|42684.5|42664.5|42684.5|42664.5|42682|42662|4
1624522510000|2021-06-24 08:15:10|42687.1|42667.1|42692.1|42672.1|42692.1|42672.1|42687.1|42667.1|3
1624522520000|2021-06-24 08:15:20|||||||||1
1624522540000|2021-06-24 08:15:40|42694.6|42674.6|42697.1|42677.1|42697.1|42677.1|42694.6|42674.6|3
1624522550000|2021-06-24 08:15:50|42694.6|42674.6|42697.2|42677.2|42697.2|42677.2|42694.6|42674.6|3
1624522560000|2021-06-24 08:16:00|42697.1|42677.1|42699.5|42679.5|42699.5|42679.5|42697.1|42677.1|0
1624522570000|2021-06-24 08:16:10|42699.6|42679.6|42697.2|42677.2|42699.6|42679.6|42697.2|42677.2|1
1624522580000|2021-06-24 08:16:20|42699.6|42679.6|42712|42692|42712|42692|42699.6|42679.6|6
1624522590000|2021-06-24 08:16:30|42712.1|42692.1|42712|42692|42712.1|42692.1|42712|42692|3
1624522600000|2021-06-24 08:16:40|42709.6|42689.6|42716.9|42696.9|42716.9|42696.9|42709.6|42689.6|5
1624522610000|2021-06-24 08:16:50|42714.6|42694.6|42714.4|42694.4|42716.9|42696.9|42714.4|42694.4|1
1624522620000|2021-06-24 08:17:00|42716.9|42696.9|42714.6|42694.6|42716.9|42696.9|42714.6|42694.6|1
1624522640000|2021-06-24 08:17:20|42716.9|42696.9|42719.4|42699.4|42719.4|42699.4|42716.9|42696.9|6
1624522650000|2021-06-24 08:17:30|42719.3|42699.3|42714.6|42694.6|42719.3|42699.3|42714.6|42694.6|1
1624522660000|2021-06-24 08:17:40|42716.9|42696.9|42721.9|42701.9|42721.9|42701.9|42716.9|42696.9|1
1624522670000|2021-06-24 08:17:50|42719.6|42699.6|42729.6|42709.6|42729.6|42709.6|42719.6|42699.6|8
1624522680000|2021-06-24 08:18:00|42727.1|42707.1|42732.1|42712.1|42732.1|42712.1|42727.1|42707.1|8
1624522690000|2021-06-24 08:18:10|42729.6|42709.6|42727.1|42707.1|42729.6|42709.6|42727.1|42707.1|5
1624522700000|2021-06-24 08:18:20|42727.2|42707.2|42734.9|42714.9|42734.9|42714.9|42727.2|42707.2|2
1624522710000|2021-06-24 08:18:30|42729.9|42709.9|42729.7|42709.7|42729.9|42709.9|42727.5|42707.5|5
1624522720000|2021-06-24 08:18:40|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|4
1624522730000|2021-06-24 08:18:50|42732.4|42712.4|42739.9|42719.9|42739.9|42719.9|42732.4|42712.4|8
1624522740000|2021-06-24 08:19:00|42744.6|42724.6|42744.6|42724.6|42744.7|42724.7|42744.6|42724.6|2
1624522750000|2021-06-24 08:19:10|42742.2|42722.2|42747.1|42727.1|42747.1|42727.1|42739.7|42719.7|5
1624522760000|2021-06-24 08:19:20|42747.2|42727.2|42754.9|42734.9|42754.9|42734.9|42747.2|42727.2|11
1624522770000|2021-06-24 08:19:30|42752.5|42732.5|42754.9|42734.9|42754.9|42734.9|42750|42730|0
1624522780000|2021-06-24 08:19:40|42755|42735|42764.9|42744.9|42764.9|42744.9|42755|42735|7
1624522790000|2021-06-24 08:19:50|||||||||4
1624522800000|2021-06-24 08:20:00|42759.9|42739.9|42752.1|42732.1|42759.9|42739.9|42752.1|42732.1|16
1624522810000|2021-06-24 08:20:10|42752.2|42732.2|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|3
1624522820000|2021-06-24 08:20:20|42747.4|42727.4|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|5
1624522830000|2021-06-24 08:20:30|42745|42725|42757.4|42737.4|42757.4|42737.4|42745|42725|9
1624522840000|2021-06-24 08:20:40|42757.5|42737.5|42762.2|42742.2|42762.2|42742.2|42757.4|42737.4|11
1624522850000|2021-06-24 08:20:50|42759.9|42739.9|42762.5|42742.5|42762.5|42742.5|42759.9|42739.9|2
1624522860000|2021-06-24 08:21:00|42764.9|42744.9|42765.2|42745.2|42767.4|42747.4|42764.9|42744.9|5
1624522870000|2021-06-24 08:21:10|42765|42745|42765.2|42745.2|42765.2|42745.2|42762.7|42742.7|3
1624522880000|2021-06-24 08:21:20|42765|42745|42772.8|42752.8|42772.8|42752.8|42765|42745|12
1624522890000|2021-06-24 08:21:30|42775.3|42755.3|42784.9|42764.9|42784.9|42764.9|42775.3|42755.3|9
1624522900000|2021-06-24 08:21:40|42787.2|42767.2|42782.5|42762.5|42787.2|42767.2|42782.5|42762.5|8
1624522910000|2021-06-24 08:21:50|42784.9|42764.9|42777.4|42757.4|42784.9|42764.9|42777.4|42757.4|11
1624522930000|2021-06-24 08:22:10|42777.5|42757.5|42775|42755|42777.5|42757.5|42775|42755|15
1624522940000|2021-06-24 08:22:20|||||||||5
1624522950000|2021-06-24 08:22:30|42777.4|42757.4|42775.2|42755.2|42777.5|42757.5|42775|42755|5
1624522960000|2021-06-24 08:22:40|42777.5|42757.5|42775.2|42755.2|42777.5|42757.5|42775.2|42755.2|3
1624522970000|2021-06-24 08:22:50|||||||||2
1624522980000|2021-06-24 08:23:00|42777.5|42757.5|42775.2|42755.2|42780|42760|42775.2|42755.2|3
1624522990000|2021-06-24 08:23:10|42775|42755|42775.2|42755.2|42775.2|42755.2|42775|42755|2
1624523000000|2021-06-24 08:23:20|42777.5|42757.5|42787.7|42767.7|42790|42770|42777.5|42757.5|13
1624523010000|2021-06-24 08:23:30|42789.9|42769.9|42792.5|42772.5|42795|42775|42785.2|42765.2|8
1624523020000|2021-06-24 08:23:40|42790.2|42770.2|42790.2|42770.2|42795|42775|42790.2|42770.2|2
1624523030000|2021-06-24 08:23:50|42790|42770|42794.9|42774.9|42794.9|42774.9|42790|42770|10
1624523040000|2021-06-24 08:24:00|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|1
1624523050000|2021-06-24 08:24:10|42790.2|42770.2|42790|42770|42790.2|42770.2|42790|42770|7
1624523060000|2021-06-24 08:24:20|||||||||4
1624523070000|2021-06-24 08:24:30|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624523080000|2021-06-24 08:24:40|42792.5|42772.5|42795.2|42775.2|42795.2|42775.2|42792.5|42772.5|3
1624523090000|2021-06-24 08:24:50|42792.7|42772.7|42792.8|42772.8|42795.2|42775.2|42792.7|42772.7|3
1624523100000|2021-06-24 08:25:00|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42790.2|42770.2|6
1624523110000|2021-06-24 08:25:10|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|5
1624523120000|2021-06-24 08:25:20|42797.5|42777.5|42797.7|42777.7|42800.2|42780.2|42797.5|42777.5|12
1624523130000|2021-06-24 08:25:30|42795.3|42775.3|42795.3|42775.3|42797.7|42777.7|42795.3|42775.3|0
1624523140000|2021-06-24 08:25:40|42797.7|42777.7|42795.3|42775.3|42800|42780|42795.3|42775.3|0
1624523150000|2021-06-24 08:25:50|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|6
1624523160000|2021-06-24 08:26:00|42802.5|42782.5|42800.2|42780.2|42802.5|42782.5|42797.5|42777.5|1
1624523170000|2021-06-24 08:26:10|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|13
1624523180000|2021-06-24 08:26:20|42800|42780|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|10
1624523190000|2021-06-24 08:26:30|42802.5|42782.5|42810|42790|42810|42790|42802.5|42782.5|19
1624523200000|2021-06-24 08:26:40|42809.9|42789.9|42797.8|42777.8|42809.9|42789.9|42797.8|42777.8|6
1624523210000|2021-06-24 08:26:50|42800.2|42780.2|42795.3|42775.3|42800.2|42780.2|42795.3|42775.3|3
1624523220000|2021-06-24 08:27:00|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|4
1624523230000|2021-06-24 08:27:10|42795|42775|42800|42780|42800|42780|42795|42775|9
1624523240000|2021-06-24 08:27:20|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|1
1624523250000|2021-06-24 08:27:30|42797.5|42777.5|42795.2|42775.2|42797.5|42777.5|42795.2|42775.2|1
1624523260000|2021-06-24 08:27:40|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1624523270000|2021-06-24 08:27:50|42795|42775|42795|42775|42795|42775|42795|42775|6
1624523280000|2021-06-24 08:28:00|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|4
1624523290000|2021-06-24 08:28:10|42800|42780|42799.9|42779.9|42800|42780|42799.9|42779.9|0
1624523300000|2021-06-24 08:28:20|42800|42780|42802.5|42782.5|42802.5|42782.5|42800|42780|0
1624523310000|2021-06-24 08:28:30|42804.9|42784.9|42802.5|42782.5|42804.9|42784.9|42800.2|42780.2|6
1624523320000|2021-06-24 08:28:40|42800|42780|42800|42780|42800|42780|42800|42780|15
1624523330000|2021-06-24 08:28:50|||||||||1
1624523340000|2021-06-24 08:29:00|42800.2|42780.2|42802.5|42782.5|42802.7|42782.7|42800.2|42780.2|10
1624523350000|2021-06-24 08:29:10|42802.7|42782.7|42802.5|42782.5|42802.7|42782.7|42802.5|42782.5|0
1624523360000|2021-06-24 08:29:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.5|42782.5|0
1624523370000|2021-06-24 08:29:30|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42799.9|42779.9|7
1624523380000|2021-06-24 08:29:40|42804.9|42784.9|42802.5|42782.5|42804.9|42784.9|42802.5|42782.5|0
1624523390000|2021-06-24 08:29:50|42804.9|42784.9|42805.2|42785.2|42807.5|42787.5|42804.9|42784.9|2
1624523400000|2021-06-24 08:30:00|42807.7|42787.7|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|1
1624523410000|2021-06-24 08:30:10|42805|42785|42792.7|42772.7|42805|42785|42792.7|42772.7|8
1624523420000|2021-06-24 08:30:20|42790|42770|42787.5|42767.5|42790|42770|42787.5|42767.5|6
1624523430000|2021-06-24 08:30:30|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|2
1624523440000|2021-06-24 08:30:40|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|3
1624523450000|2021-06-24 08:30:50|42780.2|42760.2|42785|42765|42785|42765|42780.2|42760.2|8
1624523460000|2021-06-24 08:31:00|42785.2|42765.2|42782.5|42762.5|42785.2|42765.2|42782.5|42762.5|6
1624523470000|2021-06-24 08:31:10|42782.7|42762.7|42785|42765|42785|42765|42782.7|42762.7|3
1624523480000|2021-06-24 08:31:20|||||||||3
1624523490000|2021-06-24 08:31:30|42787.4|42767.4|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|4
1624523500000|2021-06-24 08:31:40|42790|42770|42797.5|42777.5|42797.5|42777.5|42790|42770|1
1624523510000|2021-06-24 08:31:50|42799.9|42779.9|42800|42780|42802.5|42782.5|42799.9|42779.9|1
1624523520000|2021-06-24 08:32:00|42800.2|42780.2|42795|42775|42800.2|42780.2|42795|42775|1
1624523530000|2021-06-24 08:32:10|42794.9|42774.9|42790|42770|42794.9|42774.9|42790|42770|2
1624523550000|2021-06-24 08:32:30|42787.7|42767.7|42792.5|42772.5|42792.5|42772.5|42787.7|42767.7|1
1624523560000|2021-06-24 08:32:40|42790.2|42770.2|42790.3|42770.3|42792.5|42772.5|42787.7|42767.7|1
1624523570000|2021-06-24 08:32:50|42795|42775|42787.8|42767.8|42795|42775|42787.8|42767.8|2
1624523580000|2021-06-24 08:33:00|42785.4|42765.4|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|3
1624523590000|2021-06-24 08:33:10|42787.7|42767.7|42785.3|42765.3|42787.7|42767.7|42785.3|42765.3|0
1624523610000|2021-06-24 08:33:30|42785|42765|42780|42760|42785|42765|42780|42760|69
1624523620000|2021-06-24 08:33:40|42780.2|42760.2|42775.2|42755.2|42780.2|42760.2|42775.2|42755.2|4
1624523630000|2021-06-24 08:33:50|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|0
1624523640000|2021-06-24 08:34:00|42775|42755|42775|42755|42775|42755|42775|42755|6
1624523650000|2021-06-24 08:34:10|||||||||1
1624523660000|2021-06-24 08:34:20|||||||||5
1624523670000|2021-06-24 08:34:30|42772.4|42752.4|42775|42755|42775|42755|42772.4|42752.4|5
1624523680000|2021-06-24 08:34:40|42772.5|42752.5|42775|42755|42775.1|42755.1|42772.5|42752.5|12
1624523690000|2021-06-24 08:34:50|42772.6|42752.6|42770.1|42750.1|42777.6|42757.6|42770.1|42750.1|11
1624523700000|2021-06-24 08:35:00|42770.3|42750.3|42765.1|42745.1|42772.6|42752.6|42765.1|42745.1|6
1624523710000|2021-06-24 08:35:10|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1624523720000|2021-06-24 08:35:20|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|5
1624523730000|2021-06-24 08:35:30|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|0
1624523740000|2021-06-24 08:35:40|42765|42745|42772.5|42752.5|42772.5|42752.5|42765|42745|3
1624523750000|2021-06-24 08:35:50|42774.9|42754.9|42777.4|42757.4|42777.4|42757.4|42774.9|42754.9|0
1624523760000|2021-06-24 08:36:00|42775|42755|42775|42755|42775|42755|42775|42755|1
1624523790000|2021-06-24 08:36:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|3
1624523800000|2021-06-24 08:36:40|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|0
1624523810000|2021-06-24 08:36:50|42780|42760|42777.5|42757.5|42780|42760|42777.5|42757.5|1
1624523820000|2021-06-24 08:37:00|42775.1|42755.1|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|3
1624523830000|2021-06-24 08:37:10|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|4
1624523840000|2021-06-24 08:37:20|42777.6|42757.6|42775.1|42755.1|42777.6|42757.6|42775|42755|7
1624523850000|2021-06-24 08:37:30|42775|42755|42772.6|42752.6|42775|42755|42772.6|42752.6|1
1624523860000|2021-06-24 08:37:40|42772.8|42752.8|42777.5|42757.5|42777.5|42757.5|42772.8|42752.8|1
1624523870000|2021-06-24 08:37:50|42777.4|42757.4|42775|42755|42777.4|42757.4|42775|42755|0
1624523880000|2021-06-24 08:38:00|42772.6|42752.6|42765|42745|42772.6|42752.6|42765|42745|6
1624523890000|2021-06-24 08:38:10|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|1
1624523900000|2021-06-24 08:38:20|42765|42745|42770|42750|42770|42750|42765|42745|3
1624523910000|2021-06-24 08:38:30|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|0
1624523920000|2021-06-24 08:38:40|42770|42750|42770|42750|42770|42750|42770|42750|0
1624523930000|2021-06-24 08:38:50|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|3
1624523940000|2021-06-24 08:39:00|42770|42750|42767.5|42747.5|42770|42750|42765.1|42745.1|3
1624523960000|2021-06-24 08:39:20|42770|42750|42770.1|42750.1|42770.1|42750.1|42767.5|42747.5|1
1624523970000|2021-06-24 08:39:30|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|0
1624523980000|2021-06-24 08:39:40|42770.1|42750.1|42770|42750|42770.1|42750.1|42770|42750|2
1624523990000|2021-06-24 08:39:50|42772.5|42752.5|42775|42755|42775|42755|42772.5|42752.5|2
1624524000000|2021-06-24 08:40:00|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|2
1624524010000|2021-06-24 08:40:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|1
1624524020000|2021-06-24 08:40:20|42780|42760|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|6
1624524030000|2021-06-24 08:40:30|||||||||2
1624524040000|2021-06-24 08:40:40|42782.5|42762.5|42777.6|42757.6|42782.5|42762.5|42777.6|42757.6|6
1624524050000|2021-06-24 08:40:50|42775.1|42755.1|42775.3|42755.3|42775.3|42755.3|42775.1|42755.1|41
1624524060000|2021-06-24 08:41:00|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|1
1624524080000|2021-06-24 08:41:20|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|2
1624524090000|2021-06-24 08:41:30|42777.8|42757.8|42777.6|42757.6|42777.8|42757.8|42777.6|42757.6|3
1624524100000|2021-06-24 08:41:40|42775.3|42755.3|42760.4|42740.4|42775.3|42755.3|42760.4|42740.4|4
1624524110000|2021-06-24 08:41:50|42760.3|42740.3|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|5
1624524120000|2021-06-24 08:42:00|42757.6|42737.6|42755.3|42735.3|42757.6|42737.6|42755.3|42735.3|5
1624524130000|2021-06-24 08:42:10|42755.4|42735.4|42757.9|42737.9|42757.9|42737.9|42755.4|42735.4|4
1624524140000|2021-06-24 08:42:20|42760.4|42740.4|42770.3|42750.3|42770.3|42750.3|42760.4|42740.4|2
1624524150000|2021-06-24 08:42:30|42770.1|42750.1|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|2
1624524160000|2021-06-24 08:42:40|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|1
1624524170000|2021-06-24 08:42:50|||||||||1
1624524180000|2021-06-24 08:43:00|42767.6|42747.6|42762.9|42742.9|42767.6|42747.6|42762.8|42742.8|3
1624524190000|2021-06-24 08:43:10|42762.8|42742.8|42762.9|42742.9|42762.9|42742.9|42762.8|42742.8|2
1624524200000|2021-06-24 08:43:20|42760.4|42740.4|42762.9|42742.9|42762.9|42742.9|42760.4|42740.4|0
1624524210000|2021-06-24 08:43:30|42762.8|42742.8|42762.9|42742.9|42762.9|42742.9|42760.4|42740.4|1
1624524230000|2021-06-24 08:43:50|42760.4|42740.4|42760.4|42740.4|42760.6|42740.6|42760.4|42740.4|3
1624524240000|2021-06-24 08:44:00|42762.9|42742.9|42757.9|42737.9|42762.9|42742.9|42757.9|42737.9|2
1624524250000|2021-06-24 08:44:10|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|0
1624524260000|2021-06-24 08:44:20|42755.3|42735.3|42755.4|42735.4|42755.4|42735.4|42755.3|42735.3|0
1624524270000|2021-06-24 08:44:30|42757.8|42737.8|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|2
1624524280000|2021-06-24 08:44:40|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42755.4|42735.4|0
1624524290000|2021-06-24 08:44:50|42755.4|42735.4|42755.3|42735.3|42755.4|42735.4|42755.3|42735.3|0
1624524300000|2021-06-24 08:45:00|42755.4|42735.4|42752.9|42732.9|42755.4|42735.4|42752.9|42732.9|1
1624524310000|2021-06-24 08:45:10|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|6
1624524320000|2021-06-24 08:45:20|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|0
1624524330000|2021-06-24 08:45:30|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|2
1624524340000|2021-06-24 08:45:40|42747.9|42727.9|42747.8|42727.8|42747.9|42727.9|42747.8|42727.8|1
1624524350000|2021-06-24 08:45:50|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|1
1624524360000|2021-06-24 08:46:00|42750.3|42730.3|42747.9|42727.9|42750.3|42730.3|42747.9|42727.9|0
1624524370000|2021-06-24 08:46:10|||||||||3
1624524390000|2021-06-24 08:46:30|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1624524400000|2021-06-24 08:46:40|42747.9|42727.9|42747.8|42727.8|42747.9|42727.9|42747.8|42727.8|0
1624524410000|2021-06-24 08:46:50|||||||||4
1624524420000|2021-06-24 08:47:00|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|9
1624524430000|2021-06-24 08:47:10|42740.3|42720.3|42735.3|42715.3|42740.3|42720.3|42735.3|42715.3|12
1624524440000|2021-06-24 08:47:20|42735.4|42715.4|42737.8|42717.8|42737.8|42717.8|42732.9|42712.9|16
1624524450000|2021-06-24 08:47:30|42745.1|42725.1|42750.3|42730.3|42750.3|42730.3|42745.1|42725.1|3
1624524460000|2021-06-24 08:47:40|42750.4|42730.4|42750.3|42730.3|42750.4|42730.4|42750.3|42730.3|4
1624524470000|2021-06-24 08:47:50|42750.1|42730.1|42752.8|42732.8|42752.8|42732.8|42747.8|42727.8|3
1624524480000|2021-06-24 08:48:00|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|16
1624524490000|2021-06-24 08:48:10|42752.8|42732.8|42757.6|42737.6|42757.6|42737.6|42752.8|42732.8|1
1624524500000|2021-06-24 08:48:20|||||||||1
1624524510000|2021-06-24 08:48:30|42760|42740|42760.1|42740.1|42760.1|42740.1|42760|42740|1
1624524520000|2021-06-24 08:48:40|42757.8|42737.8|42760.1|42740.1|42760.1|42740.1|42757.8|42737.8|0
1624524530000|2021-06-24 08:48:50|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1624524540000|2021-06-24 08:49:00|42757.8|42737.8|42757.8|42737.8|42760.1|42740.1|42757.8|42737.8|4
1624524550000|2021-06-24 08:49:10|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|1
1624524560000|2021-06-24 08:49:20|42762.8|42742.8|42760.1|42740.1|42762.8|42742.8|42760.1|42740.1|1
1624524580000|2021-06-24 08:49:40|42760.3|42740.3|42760.1|42740.1|42760.3|42740.3|42757.8|42737.8|1
1624524590000|2021-06-24 08:49:50|42757.6|42737.6|42755.3|42735.3|42757.8|42737.8|42755.3|42735.3|3
1624524600000|2021-06-24 08:50:00|42757.6|42737.6|42757.8|42737.8|42757.8|42737.8|42757.6|42737.6|0
1624524610000|2021-06-24 08:50:10|42757.9|42737.9|42760.3|42740.3|42760.3|42740.3|42757.8|42737.8|0
1624524620000|2021-06-24 08:50:20|42760.4|42740.4|42762.6|42742.6|42762.8|42742.8|42760.4|42740.4|2
1624524650000|2021-06-24 08:50:50|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|1
1624524660000|2021-06-24 08:51:00|42762.6|42742.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|2
1624524670000|2021-06-24 08:51:10|42770.3|42750.3|42770.3|42750.3|42772.6|42752.6|42770.3|42750.3|0
1624524680000|2021-06-24 08:51:20|42772.6|42752.6|42770.3|42750.3|42772.6|42752.6|42770.3|42750.3|1
1624524690000|2021-06-24 08:51:30|42767.9|42747.9|42765.3|42745.3|42767.9|42747.9|42765.3|42745.3|3
1624524700000|2021-06-24 08:51:40|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|0
1624524710000|2021-06-24 08:51:50|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|1
1624524720000|2021-06-24 08:52:00|42762.9|42742.9|42762.8|42742.8|42765.4|42745.4|42762.8|42742.8|0
1624524730000|2021-06-24 08:52:10|42760.4|42740.4|42757.9|42737.9|42760.4|42740.4|42757.9|42737.9|6
1624524740000|2021-06-24 08:52:20|42755.3|42735.3|42742.9|42722.9|42755.3|42735.3|42740.6|42720.6|6
1624524750000|2021-06-24 08:52:30|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|1
1624524760000|2021-06-24 08:52:40|42745.4|42725.4|42742.9|42722.9|42747.9|42727.9|42742.9|42722.9|7
1624524770000|2021-06-24 08:52:50|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|6
1624524780000|2021-06-24 08:53:00|42737.9|42717.9|42737.8|42717.8|42737.9|42717.9|42735.4|42715.4|3
1624524790000|2021-06-24 08:53:10|42735.4|42715.4|42735.6|42715.6|42737.8|42717.8|42735.4|42715.4|6
1624524800000|2021-06-24 08:53:20|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|1
1624524810000|2021-06-24 08:53:30|42737.8|42717.8|42722.8|42702.8|42737.8|42717.8|42720.3|42700.3|9
1624524820000|2021-06-24 08:53:40|42722.9|42702.9|42722.8|42702.8|42725.3|42705.3|42722.8|42702.8|1
1624524830000|2021-06-24 08:53:50|42725.3|42705.3|42722.8|42702.8|42725.4|42705.4|42722.8|42702.8|0
1624524840000|2021-06-24 08:54:00|42725.4|42705.4|42732.5|42712.5|42732.5|42712.5|42725.4|42705.4|2
1624524850000|2021-06-24 08:54:10|42735|42715|42735|42715|42735.1|42715.1|42735|42715|2
1624524860000|2021-06-24 08:54:20|42735.1|42715.1|42745|42725|42747.5|42727.5|42735|42715|11
1624524870000|2021-06-24 08:54:30|42755|42735|42755|42735|42755|42735|42755|42735|13
1624524880000|2021-06-24 08:54:40|42757.3|42737.3|42755.1|42735.1|42757.3|42737.3|42755.1|42735.1|3
1624524890000|2021-06-24 08:54:50|42755.3|42735.3|42765.1|42745.1|42765.1|42745.1|42755.3|42735.3|11
1624524900000|2021-06-24 08:55:00|42765.3|42745.3|42762.9|42742.9|42765.3|42745.3|42762.9|42742.9|3
1624524910000|2021-06-24 08:55:10|42762.8|42742.8|42760.4|42740.4|42762.8|42742.8|42760.4|42740.4|1
1624524920000|2021-06-24 08:55:20|42757.8|42737.8|42762.8|42742.8|42765.1|42745.1|42755.4|42735.4|3
1624524930000|2021-06-24 08:55:30|42765.1|42745.1|42760.4|42740.4|42765.1|42745.1|42760.4|42740.4|2
1624524940000|2021-06-24 08:55:40|42760.3|42740.3|42755.6|42735.6|42760.3|42740.3|42755.6|42735.6|1
1624524950000|2021-06-24 08:55:50|42755.4|42735.4|42757.8|42737.8|42757.8|42737.8|42755.4|42735.4|2
1624524960000|2021-06-24 08:56:00|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|5
1624524970000|2021-06-24 08:56:10|42755.3|42735.3|42760.3|42740.3|42760.3|42740.3|42755.3|42735.3|13
1624524980000|2021-06-24 08:56:20|||||||||1
1624524990000|2021-06-24 08:56:30|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|0
1624525000000|2021-06-24 08:56:40|||||||||7
1624525010000|2021-06-24 08:56:50|42755.3|42735.3|42757.9|42737.9|42757.9|42737.9|42755.3|42735.3|2
1624525020000|2021-06-24 08:57:00|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1624525030000|2021-06-24 08:57:10|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|0
1624525040000|2021-06-24 08:57:20|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1624525050000|2021-06-24 08:57:30|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|2
1624525060000|2021-06-24 08:57:40|42755.4|42735.4|42745.1|42725.1|42755.4|42735.4|42745.1|42725.1|7
1624525070000|2021-06-24 08:57:50|42747.5|42727.5|42747.8|42727.8|42747.8|42727.8|42745.1|42725.1|9
1624525080000|2021-06-24 08:58:00|42750.1|42730.1|42747.6|42727.6|42750.1|42730.1|42745.3|42725.3|1
1624525090000|2021-06-24 08:58:10|42750.1|42730.1|42747.8|42727.8|42750.3|42730.3|42745.4|42725.4|3
1624525100000|2021-06-24 08:58:20|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42745.3|42725.3|1
1624525120000|2021-06-24 08:58:40|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|3
1624525130000|2021-06-24 08:58:50|42755|42735|42760|42740|42760|42740|42755|42735|3
1624525140000|2021-06-24 08:59:00|||||||||2
1624525150000|2021-06-24 08:59:10|42757.6|42737.6|42757.8|42737.8|42757.8|42737.8|42757.6|42737.6|1
1624525160000|2021-06-24 08:59:20|42757.6|42737.6|42757.6|42737.6|42757.8|42737.8|42757.6|42737.6|0
1624525170000|2021-06-24 08:59:30|42757.8|42737.8|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|2
1624525180000|2021-06-24 08:59:40|42760.3|42740.3|42765|42745|42765|42745|42760.3|42740.3|11
1624525200000|2021-06-24 09:00:00|42765.1|42745.1|42760.1|42740.1|42767.5|42747.5|42760.1|42740.1|4
1624525220000|2021-06-24 09:00:20|42760|42740|42755.1|42735.1|42760.1|42740.1|42755.1|42735.1|1
1624525240000|2021-06-24 09:00:40|42755.3|42735.3|42755.1|42735.1|42755.3|42735.3|42755.1|42735.1|1
1624525250000|2021-06-24 09:00:50|42755|42735|42750.3|42730.3|42755|42735|42750.3|42730.3|6
1624525260000|2021-06-24 09:01:00|42750.1|42730.1|42745.3|42725.3|42750.1|42730.1|42745.3|42725.3|4
1624525270000|2021-06-24 09:01:10|||||||||3
1624525280000|2021-06-24 09:01:20|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|1
1624525290000|2021-06-24 09:01:30|||||||||2
1624525300000|2021-06-24 09:01:40|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1624525310000|2021-06-24 09:01:50|42755.3|42735.3|42762.6|42742.6|42765.1|42745.1|42755.3|42735.3|9
1624525320000|2021-06-24 09:02:00|42762.8|42742.8|42762.6|42742.6|42762.8|42742.8|42762.6|42742.6|2
1624525340000|2021-06-24 09:02:20|42760.3|42740.3|42757.9|42737.9|42760.3|42740.3|42757.9|42737.9|1
1624525350000|2021-06-24 09:02:30|||||||||3
1624525360000|2021-06-24 09:02:40|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1624525370000|2021-06-24 09:02:50|42762.6|42742.6|42765|42745|42765|42745|42762.6|42742.6|0
1624525380000|2021-06-24 09:03:00|42760.3|42740.3|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|2
1624525420000|2021-06-24 09:03:40|42757.9|42737.9|42760.3|42740.3|42760.3|42740.3|42757.9|42737.9|0
1624525440000|2021-06-24 09:04:00|42760.1|42740.1|42760.1|42740.1|42760.3|42740.3|42760.1|42740.1|0
1624525460000|2021-06-24 09:04:20|42760.3|42740.3|42762.5|42742.5|42762.6|42742.6|42760.1|42740.1|0
1624525470000|2021-06-24 09:04:30|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1624525490000|2021-06-24 09:04:50|42760|42740|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|1
1624525500000|2021-06-24 09:05:00|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1624525510000|2021-06-24 09:05:10|42760.1|42740.1|42757.8|42737.8|42760.1|42740.1|42757.8|42737.8|1
1624525530000|2021-06-24 09:05:30|||||||||1
1624525540000|2021-06-24 09:05:40|42757.6|42737.6|42755.3|42735.3|42757.6|42737.6|42755.3|42735.3|0
1624525550000|2021-06-24 09:05:50|42757.6|42737.6|42757.8|42737.8|42757.8|42737.8|42757.6|42737.6|1
1624525560000|2021-06-24 09:06:00|42757.9|42737.9|42765.3|42745.3|42765.3|42745.3|42757.9|42737.9|3
1624525570000|2021-06-24 09:06:10|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|1
1624525580000|2021-06-24 09:06:20|42765.3|42745.3|42767.6|42747.6|42767.6|42747.6|42765.3|42745.3|1
1624525590000|2021-06-24 09:06:30|42770|42750|42767.6|42747.6|42770|42750|42767.6|42747.6|2
1624525600000|2021-06-24 09:06:40|42765.1|42745.1|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|2
1624525610000|2021-06-24 09:06:50|||||||||3
1624525620000|2021-06-24 09:07:00|42767.8|42747.8|42772.8|42752.8|42772.8|42752.8|42767.8|42747.8|2
1624525630000|2021-06-24 09:07:10|42770.4|42750.4|42775.1|42755.1|42775.1|42755.1|42770.4|42750.4|1
1624525640000|2021-06-24 09:07:20|42777.5|42757.5|42775.3|42755.3|42777.6|42757.6|42775.1|42755.1|3
1624525650000|2021-06-24 09:07:30|42777.6|42757.6|42777.9|42757.9|42777.9|42757.9|42777.6|42757.6|1
1624525660000|2021-06-24 09:07:40|42775.3|42755.3|42775.3|42755.3|42780.1|42760.1|42775.3|42755.3|7
1624525670000|2021-06-24 09:07:50|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42775.3|42755.3|1
1624525680000|2021-06-24 09:08:00|42780.3|42760.3|42777.6|42757.6|42782.6|42762.6|42777.6|42757.6|5
1624525690000|2021-06-24 09:08:10|42775.3|42755.3|42777.6|42757.6|42777.6|42757.6|42775.3|42755.3|1
1624525710000|2021-06-24 09:08:30|42777.5|42757.5|42770.1|42750.1|42777.6|42757.6|42770.1|42750.1|3
1624525720000|2021-06-24 09:08:40|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1624525740000|2021-06-24 09:09:00|42770.1|42750.1|42770|42750|42770.1|42750.1|42770|42750|4
1624525750000|2021-06-24 09:09:10|42770.1|42750.1|42772.8|42752.8|42772.8|42752.8|42767.8|42747.8|2
1624525760000|2021-06-24 09:09:20|42770.4|42750.4|42772.8|42752.8|42772.8|42752.8|42770.4|42750.4|3
1624525770000|2021-06-24 09:09:30|42770.4|42750.4|42767.6|42747.6|42772.8|42752.8|42767.6|42747.6|4
1624525780000|2021-06-24 09:09:40|42765.1|42745.1|42765.3|42745.3|42767.8|42747.8|42765.1|42745.1|3
1624525790000|2021-06-24 09:09:50|42762.8|42742.8|42762.8|42742.8|42765.1|42745.1|42760.4|42740.4|4
1624525800000|2021-06-24 09:10:00|42762.6|42742.6|42762.8|42742.8|42762.8|42742.8|42762.6|42742.6|0
1624525810000|2021-06-24 09:10:10|42760.3|42740.3|42747.8|42727.8|42760.3|42740.3|42747.8|42727.8|3
1624525820000|2021-06-24 09:10:20|||||||||1
1624525830000|2021-06-24 09:10:30|42745.4|42725.4|42740.3|42720.3|42745.4|42725.4|42740.3|42720.3|4
1624525840000|2021-06-24 09:10:40|42735.5|42715.5|42740.3|42720.3|42740.3|42720.3|42735.5|42715.5|0
1624525850000|2021-06-24 09:10:50|||||||||4
1624525860000|2021-06-24 09:11:00|42740.4|42720.4|42755|42735|42755|42735|42740.4|42720.4|5
1624525870000|2021-06-24 09:11:10|42755.1|42735.1|42755.3|42735.3|42757.5|42737.5|42755.1|42735.1|0
1624525880000|2021-06-24 09:11:20|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|2
1624525890000|2021-06-24 09:11:30|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|2
1624525900000|2021-06-24 09:11:40|42745.3|42725.3|42735.4|42715.4|42745.3|42725.3|42735.4|42715.4|2
1624525910000|2021-06-24 09:11:50|42732.9|42712.9|42727.9|42707.9|42732.9|42712.9|42727.9|42707.9|5
1624525920000|2021-06-24 09:12:00|42725.4|42705.4|42718|42698|42727.8|42707.8|42718|42698|10
1624525930000|2021-06-24 09:12:10|42717.9|42697.9|42720.4|42700.4|42720.4|42700.4|42715.5|42695.5|7
1624525940000|2021-06-24 09:12:20|42722.8|42702.8|42720.4|42700.4|42722.8|42702.8|42720.4|42700.4|5
1624525950000|2021-06-24 09:12:30|42717.9|42697.9|42712.9|42692.9|42717.9|42697.9|42712.9|42692.9|8
1624525960000|2021-06-24 09:12:40|42712.8|42692.8|42715.1|42695.1|42715.4|42695.4|42710.4|42690.4|4
1624525970000|2021-06-24 09:12:50|42710.4|42690.4|42705.4|42685.4|42710.4|42690.4|42698|42678|10
1624525980000|2021-06-24 09:13:00|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|3
1624525990000|2021-06-24 09:13:10|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|3
1624526000000|2021-06-24 09:13:20|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|7
1624526010000|2021-06-24 09:13:30|42698|42678|42702.9|42682.9|42702.9|42682.9|42698|42678|2
1624526020000|2021-06-24 09:13:40|42705.4|42685.4|42707.8|42687.8|42710.4|42690.4|42705.4|42685.4|6
1624526030000|2021-06-24 09:13:50|42702.6|42682.6|42710.3|42690.3|42710.3|42690.3|42700.3|42680.3|12
1624526040000|2021-06-24 09:14:00|42707.9|42687.9|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|2
1624526050000|2021-06-24 09:14:10|42700.8|42680.8|42690.5|42670.5|42700.8|42680.8|42690.5|42670.5|27
1624526060000|2021-06-24 09:14:20|42688|42668|42683|42663|42688|42668|42683|42663|6
1624526070000|2021-06-24 09:14:30|42682.9|42662.9|42680.5|42660.5|42682.9|42662.9|42680.5|42660.5|1
1624526080000|2021-06-24 09:14:40|42680.7|42660.7|42683.2|42663.2|42685.5|42665.5|42680.7|42660.7|6
1624526090000|2021-06-24 09:14:50|42685.7|42665.7|42693|42673|42693|42673|42685.7|42665.7|3
1624526100000|2021-06-24 09:15:00|42690.7|42670.7|42688|42668|42690.7|42670.7|42688|42668|2
1624526110000|2021-06-24 09:15:10|42687.9|42667.9|42683|42663|42687.9|42667.9|42683|42663|10
1624526120000|2021-06-24 09:15:20|42678.3|42658.3|42675.8|42655.8|42680.5|42660.5|42675.8|42655.8|2
1624526130000|2021-06-24 09:15:30|42678.2|42658.2|42690.5|42670.5|42693.2|42673.2|42678.2|42658.2|9
1624526140000|2021-06-24 09:15:40|42690.4|42670.4|42688|42668|42690.4|42670.4|42688|42668|1
1624526150000|2021-06-24 09:15:50|42688.2|42668.2|42690.5|42670.5|42690.5|42670.5|42688.2|42668.2|3
1624526160000|2021-06-24 09:16:00|42690.7|42670.7|42690.7|42670.7|42690.7|42670.7|42690.7|42670.7|7
1624526170000|2021-06-24 09:16:10|42690.8|42670.8|42695.7|42675.7|42695.7|42675.7|42690.8|42670.8|1
1624526180000|2021-06-24 09:16:20|42693.2|42673.2|42690.7|42670.7|42693.2|42673.2|42690.7|42670.7|3
1624526190000|2021-06-24 09:16:30|42690.5|42670.5|42687.9|42667.9|42690.5|42670.5|42687.9|42667.9|37
1624526200000|2021-06-24 09:16:40|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|6
1624526210000|2021-06-24 09:16:50|42687.7|42667.7|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|4
1624526220000|2021-06-24 09:17:00|42688|42668|42695.4|42675.4|42695.4|42675.4|42688|42668|1
1624526230000|2021-06-24 09:17:10|42697.7|42677.7|42695.4|42675.4|42697.7|42677.7|42695.4|42675.4|2
1624526240000|2021-06-24 09:17:20|42697.7|42677.7|42700.1|42680.1|42700.1|42680.1|42697.7|42677.7|1
1624526250000|2021-06-24 09:17:30|42697.7|42677.7|42700.1|42680.1|42700.1|42680.1|42697.7|42677.7|0
1624526260000|2021-06-24 09:17:40|42697.7|42677.7|42695.4|42675.4|42697.7|42677.7|42695.2|42675.2|2
1624526270000|2021-06-24 09:17:50|42697.7|42677.7|42695.2|42675.2|42697.7|42677.7|42695.2|42675.2|3
1624526280000|2021-06-24 09:18:00|||||||||3
1624526290000|2021-06-24 09:18:10|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|7
1624526300000|2021-06-24 09:18:20|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|1
1624526310000|2021-06-24 09:18:30|||||||||1
1624526320000|2021-06-24 09:18:40|42700.1|42680.1|42712.5|42692.5|42712.5|42692.5|42700.1|42680.1|1
1624526330000|2021-06-24 09:18:50|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|0
1624526340000|2021-06-24 09:19:00|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|7
1624526350000|2021-06-24 09:19:10|42712.9|42692.9|42710.2|42690.2|42712.9|42692.9|42710.2|42690.2|1
1624526360000|2021-06-24 09:19:20|42710.1|42690.1|42710.2|42690.2|42710.2|42690.2|42710.1|42690.1|0
1624526370000|2021-06-24 09:19:30|||||||||1
1624526380000|2021-06-24 09:19:40|42710.4|42690.4|42715.1|42695.1|42715.1|42695.1|42710.4|42690.4|1
1624526390000|2021-06-24 09:19:50|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|0
1624526400000|2021-06-24 09:20:00|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|0
1624526410000|2021-06-24 09:20:10|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|5
1624526440000|2021-06-24 09:20:40|42710.1|42690.1|42705.4|42685.4|42710.1|42690.1|42705.4|42685.4|0
1624526450000|2021-06-24 09:20:50|42702.9|42682.9|42700.2|42680.2|42702.9|42682.9|42700.2|42680.2|3
1624526460000|2021-06-24 09:21:00|42697.7|42677.7|42700.2|42680.2|42700.2|42680.2|42697.7|42677.7|1
1624526470000|2021-06-24 09:21:10|42700.1|42680.1|42697.7|42677.7|42700.1|42680.1|42697.7|42677.7|0
1624526480000|2021-06-24 09:21:20|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|2
1624526490000|2021-06-24 09:21:30|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|6
1624526500000|2021-06-24 09:21:40|42700.5|42680.5|42702.9|42682.9|42702.9|42682.9|42700.5|42680.5|15
1624526510000|2021-06-24 09:21:50|||||||||1
1624526520000|2021-06-24 09:22:00|||||||||7
1624526530000|2021-06-24 09:22:10|42705.2|42685.2|42707.7|42687.7|42707.7|42687.7|42705.2|42685.2|4
1624526540000|2021-06-24 09:22:20|42703|42683|42697.7|42677.7|42703|42683|42697.7|42677.7|8
1624526560000|2021-06-24 09:22:40|||||||||5
1624526580000|2021-06-24 09:23:00|42700.2|42680.2|42702.9|42682.9|42702.9|42682.9|42700.2|42680.2|2
1624526590000|2021-06-24 09:23:10|42707.7|42687.7|42708|42688|42708|42688|42707.7|42687.7|0
1624526600000|2021-06-24 09:23:20|42715.2|42695.2|42720|42700|42720|42700|42715.2|42695.2|11
1624526610000|2021-06-24 09:23:30|42725.1|42705.1|42720.4|42700.4|42725.2|42705.2|42720.4|42700.4|16
1624526620000|2021-06-24 09:23:40|42718|42698|42715.5|42695.5|42718|42698|42710.7|42690.7|1
1624526640000|2021-06-24 09:24:00|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|0
1624526650000|2021-06-24 09:24:10|42718|42698|42720.4|42700.4|42720.5|42700.5|42715.7|42695.7|1
1624526670000|2021-06-24 09:24:30|42718|42698|42715.5|42695.5|42718|42698|42715.5|42695.5|0
1624526680000|2021-06-24 09:24:40|42715.7|42695.7|42718|42698|42718|42698|42715.7|42695.7|1
1624526700000|2021-06-24 09:25:00|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|0
1624526720000|2021-06-24 09:25:20|42715.7|42695.7|42718|42698|42718|42698|42715.7|42695.7|2
1624526730000|2021-06-24 09:25:30|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|0
1624526750000|2021-06-24 09:25:50|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|2
1624526760000|2021-06-24 09:26:00|||||||||23
1624526770000|2021-06-24 09:26:10|42713|42693|42710.5|42690.5|42713|42693|42710.5|42690.5|3
1624526790000|2021-06-24 09:26:30|||||||||5
1624526810000|2021-06-24 09:26:50|||||||||2
1624526820000|2021-06-24 09:27:00|42710.7|42690.7|42710.7|42690.7|42710.7|42690.7|42710.7|42690.7|0
1624526830000|2021-06-24 09:27:10|42713|42693|42723|42703|42723|42703|42713|42693|12
1624526840000|2021-06-24 09:27:20|42727.9|42707.9|42740.4|42720.4|42740.5|42720.5|42727.9|42707.9|6
1624526860000|2021-06-24 09:27:40|42738|42718|42738|42718|42738|42718|42738|42718|0
1624526880000|2021-06-24 09:28:00|42737.9|42717.9|42737.9|42717.9|42738|42718|42737.9|42717.9|3
1624526890000|2021-06-24 09:28:10|42738|42718|42737.9|42717.9|42738|42718|42737.9|42717.9|2
1624526900000|2021-06-24 09:28:20|42738|42718|42738|42718|42738|42718|42738|42718|1
1624526930000|2021-06-24 09:28:50|42737.9|42717.9|42738.2|42718.2|42738.2|42718.2|42737.9|42717.9|1
1624526940000|2021-06-24 09:29:00|42740.5|42720.5|42745.4|42725.4|42745.4|42725.4|42740.5|42720.5|3
1624526950000|2021-06-24 09:29:10|42750.1|42730.1|42748.2|42728.2|42752.9|42732.9|42748|42728|14
1624526960000|2021-06-24 09:29:20|42750.4|42730.4|42750.5|42730.5|42750.5|42730.5|42750.4|42730.4|1
1624526970000|2021-06-24 09:29:30|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|0
1624526980000|2021-06-24 09:29:40|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|6
1624526990000|2021-06-24 09:29:50|||||||||1
1624527000000|2021-06-24 09:30:00|42747.9|42727.9|42742.9|42722.9|42747.9|42727.9|42742.9|42722.9|4
1624527010000|2021-06-24 09:30:10|||||||||2
1624527020000|2021-06-24 09:30:20|42742.7|42722.7|42740.4|42720.4|42742.7|42722.7|42740.4|42720.4|0
1624527030000|2021-06-24 09:30:30|42740.5|42720.5|42735.7|42715.7|42740.5|42720.5|42735.7|42715.7|1
1624527040000|2021-06-24 09:30:40|42735.8|42715.8|42742.9|42722.9|42742.9|42722.9|42735.7|42715.7|1
1624527050000|2021-06-24 09:30:50|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1624527060000|2021-06-24 09:31:00|||||||||1
1624527070000|2021-06-24 09:31:10|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|1
1624527080000|2021-06-24 09:31:20|42743|42723|42745.4|42725.4|42745.4|42725.4|42743|42723|0
1624527110000|2021-06-24 09:31:50|||||||||1
1624527120000|2021-06-24 09:32:00|42745.5|42725.5|42745.7|42725.7|42745.7|42725.7|42745.5|42725.5|7
1624527130000|2021-06-24 09:32:10|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|9
1624527140000|2021-06-24 09:32:20|42753.3|42733.3|42755.5|42735.5|42755.7|42735.7|42753.3|42733.3|1
1624527150000|2021-06-24 09:32:30|42758|42738|42755.5|42735.5|42760.4|42740.4|42755.5|42735.5|4
1624527160000|2021-06-24 09:32:40|42755.4|42735.4|42750.5|42730.5|42755.4|42735.4|42750.5|42730.5|1
1624527170000|2021-06-24 09:32:50|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|7
1624527190000|2021-06-24 09:33:10|42750.5|42730.5|42755.2|42735.2|42755.2|42735.2|42747.9|42727.9|7
1624527210000|2021-06-24 09:33:30|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|1
1624527230000|2021-06-24 09:33:50|42755.5|42735.5|42757.9|42737.9|42757.9|42737.9|42755.5|42735.5|1
1624527240000|2021-06-24 09:34:00|42755.5|42735.5|42755.7|42735.7|42755.7|42735.7|42755.5|42735.5|1
1624527250000|2021-06-24 09:34:10|42758|42738|42760.4|42740.4|42760.4|42740.4|42758|42738|0
1624527260000|2021-06-24 09:34:20|42758|42738|42758|42738|42758|42738|42758|42738|2
1624527270000|2021-06-24 09:34:30|42757.9|42737.9|42763|42743|42763|42743|42757.9|42737.9|2
1624527280000|2021-06-24 09:34:40|42763.2|42743.2|42763|42743|42763.2|42743.2|42763|42743|0
1624527290000|2021-06-24 09:34:50|42763.2|42743.2|42765.5|42745.5|42765.5|42745.5|42763.2|42743.2|0
1624527300000|2021-06-24 09:35:00|42768|42748|42765.7|42745.7|42768|42748|42765.7|42745.7|7
1624527310000|2021-06-24 09:35:10|||||||||1
1624527330000|2021-06-24 09:35:30|||||||||2
1624527360000|2021-06-24 09:36:00|42775.5|42755.5|42775.4|42755.4|42777.9|42757.9|42775.4|42755.4|10
1624527370000|2021-06-24 09:36:10|42777.7|42757.7|42775.4|42755.4|42780.1|42760.1|42775.4|42755.4|1
1624527380000|2021-06-24 09:36:20|42775.2|42755.2|42777.9|42757.9|42777.9|42757.9|42772.7|42752.7|3
1624527390000|2021-06-24 09:36:30|42780.2|42760.2|42780.2|42760.2|42782.6|42762.6|42780.2|42760.2|4
1624527400000|2021-06-24 09:36:40|42777.9|42757.9|42765.2|42745.2|42777.9|42757.9|42762.7|42742.7|3
1624527420000|2021-06-24 09:37:00|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|3
1624527450000|2021-06-24 09:37:30|42765.1|42745.1|42762.7|42742.7|42765.1|42745.1|42762.7|42742.7|1
1624527460000|2021-06-24 09:37:40|42760.4|42740.4|42755.2|42735.2|42760.4|42740.4|42755.2|42735.2|2
1624527470000|2021-06-24 09:37:50|42757.9|42737.9|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|18
1624527480000|2021-06-24 09:38:00|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|1
1624527490000|2021-06-24 09:38:10|42752.7|42732.7|42750.4|42730.4|42752.9|42732.9|42750.4|42730.4|7
1624527500000|2021-06-24 09:38:20|42750.2|42730.2|42750.2|42730.2|42750.4|42730.4|42750.2|42730.2|0
1624527510000|2021-06-24 09:38:30|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|0
1624527520000|2021-06-24 09:38:40|42747.9|42727.9|42750.4|42730.4|42750.4|42730.4|42747.9|42727.9|1
1624527550000|2021-06-24 09:39:10|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.7|42727.7|0
1624527560000|2021-06-24 09:39:20|42750.2|42730.2|42750.4|42730.4|42750.4|42730.4|42750.2|42730.2|4
1624527570000|2021-06-24 09:39:30|42752.7|42732.7|42750.4|42730.4|42755.2|42735.2|42750.4|42730.4|0
1624527580000|2021-06-24 09:39:40|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|0
1624527620000|2021-06-24 09:40:20|42745.4|42725.4|42742.9|42722.9|42745.4|42725.4|42742.9|42722.9|3
1624527630000|2021-06-24 09:40:30|||||||||2
1624527660000|2021-06-24 09:41:00|42745.6|42725.6|42750.4|42730.4|42750.4|42730.4|42745.6|42725.6|1
1624527670000|2021-06-24 09:41:10|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|3
1624527680000|2021-06-24 09:41:20|||||||||1
1624527700000|2021-06-24 09:41:40|||||||||1
1624527720000|2021-06-24 09:42:00|42742.9|42722.9|42738|42718|42742.9|42722.9|42738|42718|3
1624527730000|2021-06-24 09:42:10|42737.9|42717.9|42735.5|42715.5|42737.9|42717.9|42735.5|42715.5|1
1624527740000|2021-06-24 09:42:20|42735.4|42715.4|42735.2|42715.2|42735.4|42715.4|42735.2|42715.2|1
1624527760000|2021-06-24 09:42:40|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|1
1624527780000|2021-06-24 09:43:00|||||||||1
1624527790000|2021-06-24 09:43:10|42735.1|42715.1|42735.2|42715.2|42737.7|42717.7|42730.4|42710.4|1
1624527800000|2021-06-24 09:43:20|42735.1|42715.1|42732.7|42712.7|42735.1|42715.1|42732.7|42712.7|1
1624527810000|2021-06-24 09:43:30|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|1
1624527830000|2021-06-24 09:43:50|42733|42713|42743|42723|42743|42723|42733|42713|5
1624527840000|2021-06-24 09:44:00|42742.9|42722.9|42743|42723|42743|42723|42742.9|42722.9|0
1624527850000|2021-06-24 09:44:10|42742.9|42722.9|42743|42723|42743|42723|42742.9|42722.9|2
1624527860000|2021-06-24 09:44:20|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1624527870000|2021-06-24 09:44:30|42745.2|42725.2|42742.9|42722.9|42745.2|42725.2|42742.9|42722.9|3
1624527880000|2021-06-24 09:44:40|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|1
1624527900000|2021-06-24 09:45:00|42740.4|42720.4|42740.2|42720.2|42742.6|42722.6|42740.2|42720.2|0
1624527910000|2021-06-24 09:45:10|42742.6|42722.6|42740.2|42720.2|42742.6|42722.6|42740.2|42720.2|0
1624527920000|2021-06-24 09:45:20|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|1
1624527930000|2021-06-24 09:45:30|42740.1|42720.1|42740.2|42720.2|42740.2|42720.2|42740.1|42720.1|0
1624527940000|2021-06-24 09:45:40|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|3
1624527950000|2021-06-24 09:45:50|42742.7|42722.7|42742.9|42722.9|42742.9|42722.9|42740.4|42720.4|5
1624527960000|2021-06-24 09:46:00|||||||||2
1624527970000|2021-06-24 09:46:10|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1624527980000|2021-06-24 09:46:20|42732.7|42712.7|42732.9|42712.9|42732.9|42712.9|42732.7|42712.7|9
1624527990000|2021-06-24 09:46:30|42735.2|42715.2|42732.9|42712.9|42735.2|42715.2|42732.9|42712.9|0
1624528000000|2021-06-24 09:46:40|42735.2|42715.2|42732.9|42712.9|42735.2|42715.2|42732.9|42712.9|0
1624528010000|2021-06-24 09:46:50|42735.2|42715.2|42732.9|42712.9|42735.2|42715.2|42732.9|42712.9|0
1624528020000|2021-06-24 09:47:00|42738|42718|42738|42718|42738|42718|42738|42718|7
1624528030000|2021-06-24 09:47:10|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|0
1624528040000|2021-06-24 09:47:20|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|0
1624528050000|2021-06-24 09:47:30|42742.9|42722.9|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|1
1624528060000|2021-06-24 09:47:40|42747.7|42727.7|42750.1|42730.1|42750.1|42730.1|42747.7|42727.7|4
1624528070000|2021-06-24 09:47:50|42747.7|42727.7|42750.2|42730.2|42750.2|42730.2|42747.7|42727.7|0
1624528080000|2021-06-24 09:48:00|42747.9|42727.9|42747.7|42727.7|42747.9|42727.9|42747.7|42727.7|4
1624528090000|2021-06-24 09:48:10|42747.9|42727.9|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|0
1624528100000|2021-06-24 09:48:20|42747.7|42727.7|42750.1|42730.1|42750.1|42730.1|42747.7|42727.7|0
1624528110000|2021-06-24 09:48:30|42747.7|42727.7|42745.4|42725.4|42750.1|42730.1|42745.4|42725.4|0
1624528130000|2021-06-24 09:48:50|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|0
1624528140000|2021-06-24 09:49:00|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1624528190000|2021-06-24 09:49:50|42747.9|42727.9|42748|42728|42748|42728|42745.5|42725.5|3
1624528200000|2021-06-24 09:50:00|42745.6|42725.6|42745.5|42725.5|42745.6|42725.6|42745.5|42725.5|0
1624528210000|2021-06-24 09:50:10|42745.6|42725.6|42737.9|42717.9|42745.6|42725.6|42737.9|42717.9|9
1624528220000|2021-06-24 09:50:20|42737.7|42717.7|42735.4|42715.4|42737.7|42717.7|42735.2|42715.2|0
1624528240000|2021-06-24 09:50:40|||||||||1
1624528250000|2021-06-24 09:50:50|42733|42713|42733|42713|42733|42713|42733|42713|7
1624528260000|2021-06-24 09:51:00|42735.4|42715.4|42730.6|42710.6|42735.4|42715.4|42730.6|42710.6|0
1624528270000|2021-06-24 09:51:10|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|1
1624528280000|2021-06-24 09:51:20|||||||||3
1624528310000|2021-06-24 09:51:50|42728|42708|42732.9|42712.9|42732.9|42712.9|42728|42708|0
1624528320000|2021-06-24 09:52:00|42732.7|42712.7|42730.4|42710.4|42732.7|42712.7|42730.4|42710.4|0
1624528330000|2021-06-24 09:52:10|42728|42708|42725.6|42705.6|42728|42708|42725.6|42705.6|7
1624528340000|2021-06-24 09:52:20|42728|42708|42725.6|42705.6|42728|42708|42725.6|42705.6|1
1624528350000|2021-06-24 09:52:30|42728|42708|42728|42708|42728|42708|42725.6|42705.6|0
1624528380000|2021-06-24 09:53:00|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|1
1624528390000|2021-06-24 09:53:10|||||||||1
1624528410000|2021-06-24 09:53:30|42725.5|42705.5|42725.5|42705.5|42728|42708|42725.5|42705.5|2
1624528420000|2021-06-24 09:53:40|42727.9|42707.9|42728|42708|42728|42708|42727.9|42707.9|1
1624528430000|2021-06-24 09:53:50|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|0
1624528440000|2021-06-24 09:54:00|42732.9|42712.9|42740.4|42720.4|42740.4|42720.4|42732.9|42712.9|7
1624528450000|2021-06-24 09:54:10|42738|42718|42738|42718|42738|42718|42738|42718|11
1624528460000|2021-06-24 09:54:20|42740.4|42720.4|42740.4|42720.4|42740.5|42720.5|42740.4|42720.4|1
1624528470000|2021-06-24 09:54:30|42740.5|42720.5|42745.4|42725.4|42745.4|42725.4|42740.5|42720.5|6
1624528480000|2021-06-24 09:54:40|42745.5|42725.5|42745.5|42725.5|42747.9|42727.9|42745.5|42725.5|2
1624528500000|2021-06-24 09:55:00|42747.9|42727.9|42745.5|42725.5|42747.9|42727.9|42745.5|42725.5|0
1624528510000|2021-06-24 09:55:10|42745.4|42725.4|42745.4|42725.4|42745.5|42725.5|42745.4|42725.4|0
1624528520000|2021-06-24 09:55:20|||||||||6
1624528530000|2021-06-24 09:55:30|42745.5|42725.5|42748|42728|42748|42728|42743.1|42723.1|0
1624528550000|2021-06-24 09:55:50|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|0
1624528570000|2021-06-24 09:56:10|||||||||1
1624528580000|2021-06-24 09:56:20|42750.5|42730.5|42748.1|42728.1|42750.5|42730.5|42748.1|42728.1|0
1624528590000|2021-06-24 09:56:30|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1624528600000|2021-06-24 09:56:40|42748.1|42728.1|42750.5|42730.5|42750.5|42730.5|42748.1|42728.1|0
1624528610000|2021-06-24 09:56:50|42748.1|42728.1|42748|42728|42748.1|42728.1|42748|42728|0
1624528620000|2021-06-24 09:57:00|42748.3|42728.3|42750.6|42730.6|42755.3|42735.3|42748.3|42728.3|25
1624528630000|2021-06-24 09:57:10|||||||||1
1624528640000|2021-06-24 09:57:20|42755.5|42735.5|42755.6|42735.6|42758|42738|42755.5|42735.5|1
1624528650000|2021-06-24 09:57:30|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|6
1624528670000|2021-06-24 09:57:50|42750.6|42730.6|42755.5|42735.5|42755.5|42735.5|42750.6|42730.6|2
1624528680000|2021-06-24 09:58:00|42755.6|42735.6|42755.5|42735.5|42760.6|42740.6|42755.5|42735.5|3
1624528690000|2021-06-24 09:58:10|42757.8|42737.8|42760.6|42740.6|42760.6|42740.6|42755.6|42735.6|4
1624528700000|2021-06-24 09:58:20|42758.1|42738.1|42760.6|42740.6|42763|42743|42758.1|42738.1|5
1624528710000|2021-06-24 09:58:30|42760.5|42740.5|42763|42743|42763|42743|42760.5|42740.5|0
1624528720000|2021-06-24 09:58:40|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|0
1624528730000|2021-06-24 09:58:50|42763|42743|42763|42743|42763|42743|42760.6|42740.6|0
1624528740000|2021-06-24 09:59:00|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|0
1624528750000|2021-06-24 09:59:10|42758.3|42738.3|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|1
1624528760000|2021-06-24 09:59:20|42760.5|42740.5|42758.1|42738.1|42760.5|42740.5|42758.1|42738.1|0
1624528780000|2021-06-24 09:59:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1624528790000|2021-06-24 09:59:50|42753|42733|42750.6|42730.6|42753|42733|42748.1|42728.1|13
1624528800000|2021-06-24 10:00:00|42750.5|42730.5|42753|42733|42753|42733|42748|42728|12
1624528810000|2021-06-24 10:00:10|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|1
1624528820000|2021-06-24 10:00:20|42755.5|42735.5|42755.3|42735.3|42755.5|42735.5|42753.1|42733.1|0
1624528830000|2021-06-24 10:00:30|42755.5|42735.5|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|0
1624528840000|2021-06-24 10:00:40|42755.3|42735.3|42758|42738|42758|42738|42755.3|42735.3|2
1624528850000|2021-06-24 10:00:50|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1624528860000|2021-06-24 10:01:00|42758|42738|42755.3|42735.3|42758|42738|42755.3|42735.3|0
1624528870000|2021-06-24 10:01:10|42757.8|42737.8|42755.3|42735.3|42757.8|42737.8|42753|42733|3
1624528880000|2021-06-24 10:01:20|42753|42733|42752.8|42732.8|42753|42733|42752.8|42732.8|0
1624528890000|2021-06-24 10:01:30|42752.7|42732.7|42750.3|42730.3|42752.7|42732.7|42750.3|42730.3|0
1624528900000|2021-06-24 10:01:40|42748|42728|42748|42728|42748|42728|42748|42728|3
1624528910000|2021-06-24 10:01:50|42745.6|42725.6|42745.2|42725.2|42745.6|42725.6|42742.8|42722.8|4
1624528930000|2021-06-24 10:02:10|42742.8|42722.8|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|1
1624528950000|2021-06-24 10:02:30|42740.5|42720.5|42737.8|42717.8|42740.5|42720.5|42737.8|42717.8|8
1624528960000|2021-06-24 10:02:40|42735.5|42715.5|42735.5|42715.5|42737.8|42717.8|42735.5|42715.5|0
1624528970000|2021-06-24 10:02:50|42733|42713|42733|42713|42733|42713|42733|42713|1
1624528980000|2021-06-24 10:03:00|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|0
1624529010000|2021-06-24 10:03:30|42735.3|42715.3|42735.3|42715.3|42735.5|42715.5|42735.3|42715.3|3
1624529020000|2021-06-24 10:03:40|42735.5|42715.5|42733|42713|42735.5|42715.5|42733|42713|0
1624529030000|2021-06-24 10:03:50|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|6
1624529040000|2021-06-24 10:04:00|42732.8|42712.8|42733|42713|42733|42713|42732.8|42712.8|2
1624529050000|2021-06-24 10:04:10|42733.1|42713.1|42735.5|42715.5|42735.5|42715.5|42733|42713|1
1624529060000|2021-06-24 10:04:20|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|1
1624529070000|2021-06-24 10:04:30|42740.3|42720.3|42745.2|42725.2|42745.2|42725.2|42740.3|42720.3|0
1624529080000|2021-06-24 10:04:40|42745.3|42725.3|42743|42723|42747.8|42727.8|42743|42723|0
1624529100000|2021-06-24 10:05:00|42738.1|42718.1|42730.9|42710.9|42738.1|42718.1|42730.9|42710.9|4
1624529110000|2021-06-24 10:05:10|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|42730.9|42710.9|0
1624529120000|2021-06-24 10:05:20|42730.9|42710.9|42730.6|42710.6|42733.3|42713.3|42730.6|42710.6|3
1624529130000|2021-06-24 10:05:30|42728|42708|42728|42708|42728|42708|42728|42708|0
1624529150000|2021-06-24 10:05:50|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|0
1624529160000|2021-06-24 10:06:00|42728|42708|42728.1|42708.1|42728.1|42708.1|42725.6|42705.6|1
1624529180000|2021-06-24 10:06:20|42730.5|42710.5|42735.3|42715.3|42735.3|42715.3|42730.5|42710.5|2
1624529190000|2021-06-24 10:06:30|42733|42713|42735.3|42715.3|42735.3|42715.3|42733|42713|0
1624529200000|2021-06-24 10:06:40|42735.5|42715.5|42740.5|42720.5|42740.5|42720.5|42735.5|42715.5|3
1624529210000|2021-06-24 10:06:50|42742.8|42722.8|42740.5|42720.5|42742.8|42722.8|42740.5|42720.5|0
1624529220000|2021-06-24 10:07:00|42742.8|42722.8|42740.6|42720.6|42743|42723|42740.5|42720.5|0
1624529230000|2021-06-24 10:07:10|42743|42723|42743|42723|42743|42723|42743|42723|0
1624529240000|2021-06-24 10:07:20|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|0
1624529260000|2021-06-24 10:07:40|42743|42723|42745.5|42725.5|42745.5|42725.5|42740.6|42720.6|2
1624529270000|2021-06-24 10:07:50|42747.8|42727.8|42757.8|42737.8|42757.8|42737.8|42745.5|42725.5|17
1624529280000|2021-06-24 10:08:00|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|7
1624529290000|2021-06-24 10:08:10|42757.8|42737.8|42755.3|42735.3|42760.2|42740.2|42755.3|42735.3|0
1624529300000|2021-06-24 10:08:20|42758|42738|42758|42738|42758|42738|42755.3|42735.3|1
1624529310000|2021-06-24 10:08:30|42755.5|42735.5|42758|42738|42758|42738|42755.5|42735.5|1
1624529320000|2021-06-24 10:08:40|42755.5|42735.5|42758|42738|42758|42738|42755.5|42735.5|0
1624529330000|2021-06-24 10:08:50|42755.6|42735.6|42758|42738|42758|42738|42755.6|42735.6|0
1624529340000|2021-06-24 10:09:00|||||||||4
1624529350000|2021-06-24 10:09:10|42755.5|42735.5|42755.3|42735.3|42757.8|42737.8|42755.3|42735.3|13
1624529360000|2021-06-24 10:09:20|42757.8|42737.8|42760.3|42740.3|42760.3|42740.3|42757.8|42737.8|1
1624529370000|2021-06-24 10:09:30|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|4
1624529380000|2021-06-24 10:09:40|42760.3|42740.3|42765.3|42745.3|42765.3|42745.3|42760.3|42740.3|2
1624529390000|2021-06-24 10:09:50|42763|42743|42760.3|42740.3|42763|42743|42760.3|42740.3|4
1624529400000|2021-06-24 10:10:00|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|2
1624529410000|2021-06-24 10:10:10|42762.8|42742.8|42763|42743|42763|42743|42760.3|42740.3|0
1624529420000|2021-06-24 10:10:20|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42758|42738|0
1624529430000|2021-06-24 10:10:30|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|0
1624529440000|2021-06-24 10:10:40|42760.3|42740.3|42758|42738|42760.3|42740.3|42758|42738|3
1624529450000|2021-06-24 10:10:50|42763|42743|42763|42743|42763|42743|42763|42743|5
1624529460000|2021-06-24 10:11:00|||||||||1
1624529470000|2021-06-24 10:11:10|42762.7|42742.7|42760.3|42740.3|42762.7|42742.7|42760.3|42740.3|2
1624529480000|2021-06-24 10:11:20|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42760.3|42740.3|0
1624529500000|2021-06-24 10:11:40|42765.3|42745.3|42765.3|42745.3|42765.5|42745.5|42765.3|42745.3|3
1624529510000|2021-06-24 10:11:50|42763|42743|42760.5|42740.5|42763|42743|42760.5|42740.5|1
1624529520000|2021-06-24 10:12:00|42758.1|42738.1|42758.1|42738.1|42760.5|42740.5|42758.1|42738.1|2
1624529530000|2021-06-24 10:12:10|||||||||2
1624529550000|2021-06-24 10:12:30|42758|42738|42758|42738|42758|42738|42758|42738|0
1624529560000|2021-06-24 10:12:40|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|1
1624529590000|2021-06-24 10:13:10|42755.2|42735.2|42748|42728|42755.2|42735.2|42748|42728|8
1624529600000|2021-06-24 10:13:20|42750.3|42730.3|42748|42728|42750.3|42730.3|42748|42728|6
1624529630000|2021-06-24 10:13:50|42750.5|42730.5|42753|42733|42753|42733|42750.5|42730.5|1
1624529640000|2021-06-24 10:14:00|42755.3|42735.3|42757.7|42737.7|42757.7|42737.7|42755.3|42735.3|0
1624529650000|2021-06-24 10:14:10|42757.8|42737.8|42760.5|42740.5|42760.5|42740.5|42757.8|42737.8|1
1624529660000|2021-06-24 10:14:20|42762.8|42742.8|42762.8|42742.8|42763|42743|42760.5|42740.5|3
1624529680000|2021-06-24 10:14:40|42765.5|42745.5|42770.2|42750.2|42770.2|42750.2|42765.5|42745.5|2
1624529690000|2021-06-24 10:14:50|42770.3|42750.3|42765.5|42745.5|42772.8|42752.8|42765.5|42745.5|3
1624529700000|2021-06-24 10:15:00|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1624529710000|2021-06-24 10:15:10|||||||||1
1624529720000|2021-06-24 10:15:20|42767.7|42747.7|42772.8|42752.8|42772.8|42752.8|42767.7|42747.7|0
1624529730000|2021-06-24 10:15:30|42775.2|42755.2|42775.3|42755.3|42775.5|42755.5|42775.2|42755.2|4
1624529740000|2021-06-24 10:15:40|42770.6|42750.6|42775.3|42755.3|42775.3|42755.3|42770.5|42750.5|2
1624529750000|2021-06-24 10:15:50|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|8
1624529780000|2021-06-24 10:16:20|42775.6|42755.6|42775.5|42755.5|42775.6|42755.6|42775.5|42755.5|1
1624529790000|2021-06-24 10:16:30|42777.8|42757.8|42782.8|42762.8|42782.8|42762.8|42777.8|42757.8|4
1624529800000|2021-06-24 10:16:40|||||||||3
1624529820000|2021-06-24 10:17:00|42783|42763|42783|42763|42783|42763|42783|42763|6
1624529830000|2021-06-24 10:17:10|42785.3|42765.3|42797.7|42777.7|42800.2|42780.2|42785.3|42765.3|25
1624529840000|2021-06-24 10:17:20|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|2
1624529850000|2021-06-24 10:17:30|42795.5|42775.5|42793|42773|42797.8|42777.8|42793|42773|0
1624529860000|2021-06-24 10:17:40|42795.5|42775.5|42797.8|42777.8|42797.8|42777.8|42795.2|42775.2|0
1624529870000|2021-06-24 10:17:50|||||||||6
1624529880000|2021-06-24 10:18:00|42798|42778|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|2
1624529890000|2021-06-24 10:18:10|42802.8|42782.8|42840.3|42820.3|42840.3|42820.3|42802.8|42782.8|50
1624529900000|2021-06-24 10:18:20|42840.5|42820.5|42840.3|42820.3|42845.3|42825.3|42840.3|42820.3|9
1624529910000|2021-06-24 10:18:30|42837.8|42817.8|42838|42818|42838|42818|42835.2|42815.2|11
1624529920000|2021-06-24 10:18:40|42835.6|42815.6|42837.8|42817.8|42840.3|42820.3|42835.3|42815.3|10
1624529930000|2021-06-24 10:18:50|42837.7|42817.7|42840.3|42820.3|42840.3|42820.3|42827.7|42807.7|7
1624529940000|2021-06-24 10:19:00|42840.5|42820.5|42850.3|42830.3|42850.6|42830.6|42840.5|42820.5|13
1624529950000|2021-06-24 10:19:10|42850.6|42830.6|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|9
1624529960000|2021-06-24 10:19:20|42850.5|42830.5|42848.1|42828.1|42850.5|42830.5|42848.1|42828.1|12
1624529970000|2021-06-24 10:19:30|42845.5|42825.5|42845.3|42825.3|42848|42828|42845.3|42825.3|5
1624529980000|2021-06-24 10:19:40|42845.5|42825.5|42845.3|42825.3|42845.5|42825.5|42842.8|42822.8|6
1624529990000|2021-06-24 10:19:50|||||||||4
1624530010000|2021-06-24 10:20:10|42845.5|42825.5|42828.1|42808.1|42845.5|42825.5|42828.1|42808.1|10
1624530020000|2021-06-24 10:20:20|42828|42808|42830.3|42810.3|42830.3|42810.3|42825.6|42805.6|6
1624530030000|2021-06-24 10:20:30|||||||||2
1624530040000|2021-06-24 10:20:40|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|1
1624530050000|2021-06-24 10:20:50|42833|42813|42837.8|42817.8|42837.8|42817.8|42833|42813|2
1624530060000|2021-06-24 10:21:00|42840.3|42820.3|42833.1|42813.1|42845.3|42825.3|42833.1|42813.1|3
1624530070000|2021-06-24 10:21:10|42835.6|42815.6|42833|42813|42835.6|42815.6|42833|42813|4
1624530080000|2021-06-24 10:21:20|42830.6|42810.6|42827.8|42807.8|42830.6|42810.6|42823|42803|6
1624530100000|2021-06-24 10:21:40|42828|42808|42830.5|42810.5|42830.5|42810.5|42825.5|42805.5|3
1624530110000|2021-06-24 10:21:50|42833|42813|42838|42818|42838|42818|42833|42813|2
1624530120000|2021-06-24 10:22:00|42835.6|42815.6|42840.5|42820.5|42840.5|42820.5|42835.6|42815.6|2
1624530130000|2021-06-24 10:22:10|42843|42823|42855.6|42835.6|42855.6|42835.6|42843|42823|11
1624530140000|2021-06-24 10:22:20|42855.5|42835.5|42858|42838|42862.7|42842.7|42855.5|42835.5|6
1624530150000|2021-06-24 10:22:30|42855.6|42835.6|42858|42838|42858|42838|42855.6|42835.6|6
1624530160000|2021-06-24 10:22:40|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|13
1624530180000|2021-06-24 10:23:00|42863|42843|42865.6|42845.6|42865.6|42845.6|42860.6|42840.6|11
1624530190000|2021-06-24 10:23:10|42868|42848|42863|42843|42868.1|42848.1|42863|42843|10
1624530200000|2021-06-24 10:23:20|42875.3|42855.3|42877.8|42857.8|42877.8|42857.8|42872.8|42852.8|10
1624530210000|2021-06-24 10:23:30|42875.5|42855.5|42875.3|42855.3|42875.5|42855.5|42875.3|42855.3|1
1624530220000|2021-06-24 10:23:40|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|1
1624530230000|2021-06-24 10:23:50|42872.8|42852.8|42880.2|42860.2|42880.2|42860.2|42872.8|42852.8|8
1624530240000|2021-06-24 10:24:00|42880.3|42860.3|42880.5|42860.5|42880.5|42860.5|42877.8|42857.8|67
1624530250000|2021-06-24 10:24:10|42878.1|42858.1|42878|42858|42880.5|42860.5|42878|42858|9
1624530260000|2021-06-24 10:24:20|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|3
1624530270000|2021-06-24 10:24:30|42880.6|42860.6|42880.5|42860.5|42883|42863|42875.6|42855.6|8
1624530280000|2021-06-24 10:24:40|42880.3|42860.3|42878|42858|42880.3|42860.3|42875.6|42855.6|2
1624530290000|2021-06-24 10:24:50|42877.8|42857.8|42885.5|42865.5|42885.5|42865.5|42875.5|42855.5|7
1624530300000|2021-06-24 10:25:00|42885.6|42865.6|42890.5|42870.5|42890.5|42870.5|42885.6|42865.6|2
1624530310000|2021-06-24 10:25:10|42888.1|42868.1|42888.2|42868.2|42888.2|42868.2|42888|42868|4
1624530320000|2021-06-24 10:25:20|42890.6|42870.6|42893|42873|42893|42873|42890.6|42870.6|9
1624530330000|2021-06-24 10:25:30|42890.6|42870.6|42890.6|42870.6|42893|42873|42885.9|42865.9|7
1624530340000|2021-06-24 10:25:40|42888.2|42868.2|42890.6|42870.6|42890.6|42870.6|42888.2|42868.2|0
1624530350000|2021-06-24 10:25:50|42888.2|42868.2|42885.9|42865.9|42890.6|42870.6|42885.9|42865.9|0
1624530360000|2021-06-24 10:26:00|42890.6|42870.6|42883.2|42863.2|42890.6|42870.6|42883.2|42863.2|9
1624530370000|2021-06-24 10:26:10|42880.9|42860.9|42883|42863|42883.1|42863.1|42880.9|42860.9|1
1624530380000|2021-06-24 10:26:20|42883.1|42863.1|42883|42863|42883.1|42863.1|42883|42863|5
1624530390000|2021-06-24 10:26:30|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|1
1624530400000|2021-06-24 10:26:40|42880.7|42860.7|42880.6|42860.6|42885.6|42865.6|42880.6|42860.6|7
1624530410000|2021-06-24 10:26:50|42880.7|42860.7|42880.6|42860.6|42880.7|42860.7|42880.6|42860.6|1
1624530420000|2021-06-24 10:27:00|42880.7|42860.7|42890.7|42870.7|42890.7|42870.7|42880.7|42860.7|6
1624530430000|2021-06-24 10:27:10|42878.1|42858.1|42885.5|42865.5|42885.5|42865.5|42878.1|42858.1|17
1624530440000|2021-06-24 10:27:20|42887.8|42867.8|42890.2|42870.2|42890.2|42870.2|42887.8|42867.8|5
1624530450000|2021-06-24 10:27:30|42887.8|42867.8|42935.6|42915.6|42952.8|42932.8|42887.8|42867.8|36
1624530460000|2021-06-24 10:27:40|42933.1|42913.1|42933|42913|42935.5|42915.5|42930.6|42910.6|11
1624530470000|2021-06-24 10:27:50|42930.6|42910.6|42935.5|42915.5|42940.2|42920.2|42930.6|42910.6|5
1624530480000|2021-06-24 10:28:00|42937.8|42917.8|42960.5|42940.5|42960.5|42940.5|42937.8|42917.8|18
1624530490000|2021-06-24 10:28:10|42963|42943|42975.5|42955.5|42978|42958|42962.8|42942.8|14
1624530500000|2021-06-24 10:28:20|42975.6|42955.6|42975.5|42955.5|42977.8|42957.8|42975.3|42955.3|6
1624530510000|2021-06-24 10:28:30|42975.3|42955.3|43002.8|42982.8|43015.3|42995.3|42972.7|42952.7|45
1624530520000|2021-06-24 10:28:40|43002.7|42982.7|43020.3|43000.3|43020.5|43000.5|43000.3|42980.3|18
1624530530000|2021-06-24 10:28:50|43023|43003|43027.8|43007.8|43027.8|43007.8|43020.3|43000.3|17
1624530540000|2021-06-24 10:29:00|43025.5|43005.5|43025.3|43005.3|43025.5|43005.5|43015.5|42995.5|20
1624530550000|2021-06-24 10:29:10|43023|43003|43018|42998|43023|43003|43018|42998|13
1624530560000|2021-06-24 10:29:20|43013.1|42993.1|42990.9|42970.9|43013.1|42993.1|42990.9|42970.9|15
1624530570000|2021-06-24 10:29:30|42993.2|42973.2|42988.1|42968.1|42993.4|42973.4|42988.1|42968.1|11
1624530580000|2021-06-24 10:29:40|42988|42968|42993.2|42973.2|42993.2|42973.2|42988|42968|5
1624530590000|2021-06-24 10:29:50|42990.9|42970.9|42985.9|42965.9|42990.9|42970.9|42985.9|42965.9|3
1624530600000|2021-06-24 10:30:00|42985.7|42965.7|42985.6|42965.6|42985.7|42965.7|42985.6|42965.6|4
1624530610000|2021-06-24 10:30:10|42985.7|42965.7|42990.6|42970.6|42990.6|42970.6|42985.6|42965.6|10
1624530620000|2021-06-24 10:30:20|42993.1|42973.1|42988|42968|42998.2|42978.2|42988|42968|10
1624530630000|2021-06-24 10:30:30|42990.3|42970.3|42985.5|42965.5|42990.5|42970.5|42985.5|42965.5|10
1624530640000|2021-06-24 10:30:40|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|0
1624530650000|2021-06-24 10:30:50|42985.5|42965.5|42985.5|42965.5|42990.5|42970.5|42985.5|42965.5|8
1624530660000|2021-06-24 10:31:00|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42982.8|42962.8|12
1624530670000|2021-06-24 10:31:10|||||||||1
1624530680000|2021-06-24 10:31:20|42990.5|42970.5|42993|42973|42998.2|42978.2|42990.5|42970.5|19
1624530690000|2021-06-24 10:31:30|42993.1|42973.1|43005.6|42985.6|43005.6|42985.6|42993.1|42973.1|5
1624530700000|2021-06-24 10:31:40|43010.6|42990.6|43010.6|42990.6|43010.6|42990.6|43008.1|42988.1|5
1624530710000|2021-06-24 10:31:50|43028.1|43008.1|43028.1|43008.1|43028.2|43008.2|43028.1|43008.1|16
1624530720000|2021-06-24 10:32:00|43028|43008|43005.5|42985.5|43028|43008|43000.6|42980.6|18
1624530730000|2021-06-24 10:32:10|43000.6|42980.6|43005.5|42985.5|43005.5|42985.5|43000.6|42980.6|9
1624530740000|2021-06-24 10:32:20|43005.3|42985.3|43000.6|42980.6|43005.5|42985.5|43000.6|42980.6|8
1624530750000|2021-06-24 10:32:30|43000.5|42980.5|42998|42978|43000.5|42980.5|42998|42978|4
1624530760000|2021-06-24 10:32:40|43000.3|42980.3|43005.5|42985.5|43005.9|42985.9|43000.3|42980.3|7
1624530770000|2021-06-24 10:32:50|43005.3|42985.3|43015.6|42995.6|43015.6|42995.6|43005.3|42985.3|10
1624530780000|2021-06-24 10:33:00|43018|42998|43018|42998|43020.5|43000.5|43015.7|42995.7|1
1624530790000|2021-06-24 10:33:10|43020.5|43000.5|43030.6|43010.6|43030.6|43010.6|43015.6|42995.6|10
1624530800000|2021-06-24 10:33:20|43035.6|43015.6|43035.6|43015.6|43040.3|43020.3|43035.6|43015.6|1
1624530810000|2021-06-24 10:33:30|43030.5|43010.5|43023.4|43003.4|43030.5|43010.5|43023.4|43003.4|12
1624530820000|2021-06-24 10:33:40|43023.2|43003.2|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|15
1624530830000|2021-06-24 10:33:50|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|43023.5|43003.5|1
1624530840000|2021-06-24 10:34:00|43020.9|43000.9|43020.9|43000.9|43023.2|43003.2|43020.9|43000.9|6
1624530850000|2021-06-24 10:34:10|43021|43001|43020.9|43000.9|43025.9|43005.9|43020.9|43000.9|2
1624530860000|2021-06-24 10:34:20|43021|43001|43025.9|43005.9|43025.9|43005.9|43021|43001|6
1624530870000|2021-06-24 10:34:30|43028.6|43008.6|43035.9|43015.9|43035.9|43015.9|43028.6|43008.6|6
1624530880000|2021-06-24 10:34:40|43038.4|43018.4|43033.4|43013.4|43038.4|43018.4|43033.4|43013.4|5
1624530890000|2021-06-24 10:34:50|43035.7|43015.7|43045.7|43025.7|43050|43030|43035.7|43015.7|17
1624530900000|2021-06-24 10:35:00|43045.6|43025.6|43030.9|43010.9|43045.6|43025.6|43030.9|43010.9|6
1624530910000|2021-06-24 10:35:10|43028.4|43008.4|43028.4|43008.4|43030.9|43010.9|43028.4|43008.4|1
1624530920000|2021-06-24 10:35:20|43026|43006|43038.2|43018.2|43038.2|43018.2|43025.9|43005.9|21
1624530930000|2021-06-24 10:35:30|43040.7|43020.7|43045.6|43025.6|43048.1|43028.1|43040.7|43020.7|4
1624530940000|2021-06-24 10:35:40|43048.1|43028.1|43053.1|43033.1|43053.2|43033.2|43048.1|43028.1|17
1624530950000|2021-06-24 10:35:50|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43053.2|43033.2|1
1624530960000|2021-06-24 10:36:00|43055.4|43035.4|43050.6|43030.6|43055.4|43035.4|43050.6|43030.6|18
1624530970000|2021-06-24 10:36:10|43053.1|43033.1|43053.1|43033.1|43053.2|43033.2|43053.1|43033.1|22
1624530980000|2021-06-24 10:36:20|43055.6|43035.6|43075.3|43055.3|43080.3|43060.3|43050.6|43030.6|31
1624530990000|2021-06-24 10:36:30|43075.2|43055.2|43070.3|43050.3|43075.2|43055.2|43070.3|43050.3|2
1624531000000|2021-06-24 10:36:40|43070.4|43050.4|43075.3|43055.3|43075.3|43055.3|43070.4|43050.4|9
1624531010000|2021-06-24 10:36:50|||||||||2
1624531020000|2021-06-24 10:37:00|43073.1|43053.1|43070.4|43050.4|43073.1|43053.1|43070.4|43050.4|5
1624531030000|2021-06-24 10:37:10|43070.3|43050.3|43065.4|43045.4|43070.3|43050.3|43060.4|43040.4|12
1624531040000|2021-06-24 10:37:20|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|2
1624531050000|2021-06-24 10:37:30|43067.8|43047.8|43065.3|43045.3|43067.8|43047.8|43065.3|43045.3|6
1624531060000|2021-06-24 10:37:40|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|1
1624531070000|2021-06-24 10:37:50|43065.3|43045.3|43048.1|43028.1|43065.3|43045.3|43047.8|43027.8|12
1624531080000|2021-06-24 10:38:00|43047.9|43027.9|43045.4|43025.4|43047.9|43027.9|43045.3|43025.3|12
1624531090000|2021-06-24 10:38:10|43045.6|43025.6|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|2
1624531100000|2021-06-24 10:38:20|43045.4|43025.4|43047.8|43027.8|43047.8|43027.8|43045.4|43025.4|5
1624531110000|2021-06-24 10:38:30|43045.6|43025.6|43052.9|43032.9|43052.9|43032.9|43045.4|43025.4|7
1624531120000|2021-06-24 10:38:40|43052.8|43032.8|43057.8|43037.8|43057.8|43037.8|43052.8|43032.8|4
1624531130000|2021-06-24 10:38:50|||||||||1
1624531140000|2021-06-24 10:39:00|43057.9|43037.9|43062.7|43042.7|43062.7|43042.7|43057.9|43037.9|83
1624531150000|2021-06-24 10:39:10|43060.2|43040.2|43060|43040|43060.3|43040.3|43057.8|43037.8|5
1624531160000|2021-06-24 10:39:20|43060.2|43040.2|43060|43040|43062.5|43042.5|43060|43040|1
1624531170000|2021-06-24 10:39:30|43057.5|43037.5|43057.5|43037.5|43057.7|43037.7|43057.5|43037.5|0
1624531190000|2021-06-24 10:39:50|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|4
1624531200000|2021-06-24 10:40:00|||||||||2
1624531220000|2021-06-24 10:40:20|43052.4|43032.4|43052.5|43032.5|43052.7|43032.7|43047.7|43027.7|4
1624531230000|2021-06-24 10:40:30|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|1
1624531250000|2021-06-24 10:40:50|43047.5|43027.5|43047.7|43027.7|43047.7|43027.7|43047.5|43027.5|4
1624531260000|2021-06-24 10:41:00|43047.5|43027.5|43047.5|43027.5|43047.7|43027.7|43047.5|43027.5|2
1624531270000|2021-06-24 10:41:10|43045.2|43025.2|43045|43025|43045.2|43025.2|43042.8|43022.8|3
1624531280000|2021-06-24 10:41:20|43042.7|43022.7|43040.3|43020.3|43042.7|43022.7|43040.3|43020.3|2
1624531290000|2021-06-24 10:41:30|43040.2|43020.2|43037.8|43017.8|43040.2|43020.2|43037.8|43017.8|5
1624531300000|2021-06-24 10:41:40|||||||||2
1624531310000|2021-06-24 10:41:50|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|2
1624531320000|2021-06-24 10:42:00|43037.5|43017.5|43030.3|43010.3|43037.5|43017.5|43030.3|43010.3|18
1624531330000|2021-06-24 10:42:10|43030.2|43010.2|43027.8|43007.8|43030.2|43010.2|43027.8|43007.8|5
1624531340000|2021-06-24 10:42:20|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|43022.7|43002.7|6
1624531350000|2021-06-24 10:42:30|43025.3|43005.3|43030.3|43010.3|43030.3|43010.3|43025.3|43005.3|4
1624531360000|2021-06-24 10:42:40|43027.7|43007.7|43030.3|43010.3|43030.3|43010.3|43027.7|43007.7|2
1624531380000|2021-06-24 10:43:00|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|0
1624531390000|2021-06-24 10:43:10|43027.8|43007.8|43025.3|43005.3|43027.8|43007.8|43025.3|43005.3|0
1624531400000|2021-06-24 10:43:20|||||||||3
1624531410000|2021-06-24 10:43:30|43025.2|43005.2|43022.8|43002.8|43025.2|43005.2|43022.8|43002.8|3
1624531420000|2021-06-24 10:43:40|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|4
1624531430000|2021-06-24 10:43:50|||||||||1
1624531440000|2021-06-24 10:44:00|43017.7|42997.7|43020.3|43000.3|43020.3|43000.3|43015.3|42995.3|12
1624531450000|2021-06-24 10:44:10|43022.9|43002.9|43025.3|43005.3|43025.3|43005.3|43022.9|43002.9|1
1624531460000|2021-06-24 10:44:20|43025.4|43005.4|43018.1|42998.1|43025.4|43005.4|43018.1|42998.1|9
1624531470000|2021-06-24 10:44:30|43015.6|42995.6|43015.6|42995.6|43015.6|42995.6|43015.6|42995.6|4
1624531480000|2021-06-24 10:44:40|||||||||9
1624531490000|2021-06-24 10:44:50|43010.6|42990.6|43013.1|42993.1|43013.1|42993.1|43010.6|42990.6|7
1624531500000|2021-06-24 10:45:00|||||||||1
1624531510000|2021-06-24 10:45:10|43010.6|42990.6|43008.1|42988.1|43010.6|42990.6|43008.1|42988.1|3
1624531520000|2021-06-24 10:45:20|43010.6|42990.6|43008.1|42988.1|43010.6|42990.6|43008.1|42988.1|4
1624531530000|2021-06-24 10:45:30|43005.6|42985.6|43007.9|42987.9|43007.9|42987.9|43005.6|42985.6|2
1624531540000|2021-06-24 10:45:40|43008.1|42988.1|43003.1|42983.1|43008.1|42988.1|43003.1|42983.1|11
1624531550000|2021-06-24 10:45:50|43005.4|42985.4|43017.9|42997.9|43017.9|42997.9|43002.9|42982.9|10
1624531560000|2021-06-24 10:46:00|43018.1|42998.1|43020.6|43000.6|43020.6|43000.6|43018.1|42998.1|4
1624531570000|2021-06-24 10:46:10|43020.7|43000.7|43013.1|42993.1|43020.7|43000.7|43013.1|42993.1|3
1624531580000|2021-06-24 10:46:20|43013.2|42993.2|43013.1|42993.1|43013.2|42993.2|43013.1|42993.1|3
1624531600000|2021-06-24 10:46:40|||||||||4
1624531610000|2021-06-24 10:46:50|43015.6|42995.6|43015.6|42995.6|43015.6|42995.6|43013.1|42993.1|5
1624531620000|2021-06-24 10:47:00|43013.2|42993.2|43015.6|42995.6|43015.6|42995.6|43013.1|42993.1|5
1624531630000|2021-06-24 10:47:10|43018.1|42998.1|43020.6|43000.6|43020.6|43000.6|43018.1|42998.1|1
1624531640000|2021-06-24 10:47:20|43018.2|42998.2|43020.6|43000.6|43020.6|43000.6|43018.2|42998.2|1
1624531650000|2021-06-24 10:47:30|43020.4|43000.4|43025.4|43005.4|43025.4|43005.4|43020.4|43000.4|2
1624531660000|2021-06-24 10:47:40|43030.3|43010.3|43025.4|43005.4|43030.3|43010.3|43025.4|43005.4|2
1624531670000|2021-06-24 10:47:50|43025.3|43005.3|43025.4|43005.4|43025.4|43005.4|43025.3|43005.3|2
1624531680000|2021-06-24 10:48:00|43025.3|43005.3|43027.9|43007.9|43027.9|43007.9|43025.3|43005.3|2
1624531690000|2021-06-24 10:48:10|43027.8|43007.8|43025.3|43005.3|43027.8|43007.8|43025.3|43005.3|1
1624531700000|2021-06-24 10:48:20|43025.4|43005.4|43022.8|43002.8|43025.4|43005.4|43022.8|43002.8|2
1624531710000|2021-06-24 10:48:30|43022.7|43002.7|43020.4|43000.4|43022.7|43002.7|43020.3|43000.3|4
1624531720000|2021-06-24 10:48:40|43018.1|42998.1|43015.6|42995.6|43020.4|43000.4|43015.6|42995.6|0
1624531730000|2021-06-24 10:48:50|||||||||1
1624531740000|2021-06-24 10:49:00|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|2
1624531750000|2021-06-24 10:49:10|43012.9|42992.9|43010.3|42990.3|43012.9|42992.9|43010.3|42990.3|3
1624531760000|2021-06-24 10:49:20|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|0
1624531770000|2021-06-24 10:49:30|43005.4|42985.4|43007.9|42987.9|43008.1|42988.1|43005.4|42985.4|4
1624531780000|2021-06-24 10:49:40|43005.6|42985.6|43008.1|42988.1|43008.1|42988.1|43005.6|42985.6|3
1624531790000|2021-06-24 10:49:50|43012.9|42992.9|43008.2|42988.2|43012.9|42992.9|43008.1|42988.1|5
1624531800000|2021-06-24 10:50:00|43010.6|42990.6|43003.1|42983.1|43012.9|42992.9|43003.1|42983.1|6
1624531810000|2021-06-24 10:50:10|43002.9|42982.9|43010.3|42990.3|43010.3|42990.3|43000.6|42980.6|8
1624531820000|2021-06-24 10:50:20|43010.4|42990.4|43010.6|42990.6|43010.6|42990.6|43007.9|42987.9|0
1624531830000|2021-06-24 10:50:30|43008.1|42988.1|43010.4|42990.4|43010.6|42990.6|43008.1|42988.1|4
1624531840000|2021-06-24 10:50:40|43008.1|42988.1|43007.9|42987.9|43010.4|42990.4|43007.9|42987.9|2
1624531850000|2021-06-24 10:50:50|43008.1|42988.1|43005.6|42985.6|43008.1|42988.1|43005.6|42985.6|5
1624531860000|2021-06-24 10:51:00|43005.7|42985.7|43005.6|42985.6|43008.1|42988.1|43005.6|42985.6|3
1624531870000|2021-06-24 10:51:10|43005.7|42985.7|42998.2|42978.2|43008.1|42988.1|42998.2|42978.2|3
1624531880000|2021-06-24 10:51:20|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|3
1624531890000|2021-06-24 10:51:30|42995.7|42975.7|43000.6|42980.6|43000.6|42980.6|42995.7|42975.7|1
1624531900000|2021-06-24 10:51:40|42995.6|42975.6|42997.9|42977.9|43000.4|42980.4|42995.4|42975.4|1
1624531910000|2021-06-24 10:51:50|42995.6|42975.6|43000.6|42980.6|43002.9|42982.9|42995.6|42975.6|3
1624531920000|2021-06-24 10:52:00|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|2
1624531930000|2021-06-24 10:52:10|43005.3|42985.3|43005.6|42985.6|43005.6|42985.6|43005.3|42985.3|0
1624531940000|2021-06-24 10:52:20|43005.4|42985.4|43002.9|42982.9|43005.6|42985.6|43002.9|42982.9|0
1624531950000|2021-06-24 10:52:30|43007.9|42987.9|43005.8|42985.8|43007.9|42987.9|43000.7|42980.7|4
1624531960000|2021-06-24 10:52:40|43015.7|42995.7|43015.6|42995.6|43020.6|43000.6|43015.6|42995.6|2
1624531980000|2021-06-24 10:53:00|43017.9|42997.9|43015.4|42995.4|43017.9|42997.9|43015.4|42995.4|0
1624531990000|2021-06-24 10:53:10|43015.3|42995.3|43010.4|42990.4|43015.3|42995.3|43010.4|42990.4|4
1624532000000|2021-06-24 10:53:20|43010.6|42990.6|43010.6|42990.6|43012.9|42992.9|43010.4|42990.4|0
1624532010000|2021-06-24 10:53:30|43013.1|42993.1|43010.6|42990.6|43013.1|42993.1|43010.6|42990.6|0
1624532020000|2021-06-24 10:53:40|42985.6|42965.6|42990.4|42970.4|42990.4|42970.4|42985.4|42965.4|8
1624532030000|2021-06-24 10:53:50|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|0
1624532040000|2021-06-24 10:54:00|42990.4|42970.4|42983.1|42963.1|42990.4|42970.4|42983.1|42963.1|7
1624532050000|2021-06-24 10:54:10|42985.6|42965.6|42985.6|42965.6|42987.9|42967.9|42985.6|42965.6|4
1624532060000|2021-06-24 10:54:20|42985.4|42965.4|42990.3|42970.3|42990.3|42970.3|42985.4|42965.4|4
1624532070000|2021-06-24 10:54:30|42990.1|42970.1|42990.3|42970.3|42990.3|42970.3|42990.1|42970.1|5
1624532080000|2021-06-24 10:54:40|42990.1|42970.1|42985.6|42965.6|42990.1|42970.1|42985.6|42965.6|0
1624532100000|2021-06-24 10:55:00|42985.4|42965.4|42985.4|42965.4|42985.6|42965.6|42985.3|42965.3|10
1624532110000|2021-06-24 10:55:10|42985.3|42965.3|42975.3|42955.3|42985.4|42965.4|42975.3|42955.3|9
1624532120000|2021-06-24 10:55:20|42975.4|42955.4|42985.6|42965.6|42990.4|42970.4|42975.4|42955.4|7
1624532130000|2021-06-24 10:55:30|42987.9|42967.9|42990.6|42970.6|42990.6|42970.6|42987.9|42967.9|0
1624532140000|2021-06-24 10:55:40|42990.4|42970.4|42985.6|42965.6|42990.4|42970.4|42985.6|42965.6|0
1624532150000|2021-06-24 10:55:50|42985.4|42965.4|42985.4|42965.4|42985.6|42965.6|42983.1|42963.1|5
1624532160000|2021-06-24 10:56:00|42983.1|42963.1|42985.6|42965.6|42985.6|42965.6|42983.1|42963.1|0
1624532170000|2021-06-24 10:56:10|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|0
1624532200000|2021-06-24 10:56:40|42985.6|42965.6|42982.9|42962.9|42985.6|42965.6|42982.9|42962.9|0
1624532210000|2021-06-24 10:56:50|42983.1|42963.1|42982.9|42962.9|42985.6|42965.6|42982.9|42962.9|0
1624532220000|2021-06-24 10:57:00|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|2
1624532230000|2021-06-24 10:57:10|42982.9|42962.9|42975.6|42955.6|42982.9|42962.9|42975.6|42955.6|3
1624532250000|2021-06-24 10:57:30|42973.1|42953.1|42975.6|42955.6|42975.6|42955.6|42973.1|42953.1|1
1624532260000|2021-06-24 10:57:40|42975.4|42955.4|42975.6|42955.6|42975.6|42955.6|42975.4|42955.4|3
1624532270000|2021-06-24 10:57:50|42978.1|42958.1|42980.6|42960.6|42980.6|42960.6|42978.1|42958.1|1
1624532280000|2021-06-24 10:58:00|42978.1|42958.1|42975.7|42955.7|42980.6|42960.6|42975.7|42955.7|0
1624532300000|2021-06-24 10:58:20|||||||||1
1624532310000|2021-06-24 10:58:30|42978.1|42958.1|42978.2|42958.2|42978.2|42958.2|42975.6|42955.6|2
1624532320000|2021-06-24 10:58:40|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42978.2|42958.2|1
1624532340000|2021-06-24 10:59:00|42982.9|42962.9|42985.4|42965.4|42985.4|42965.4|42982.9|42962.9|2
1624532350000|2021-06-24 10:59:10|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|0
1624532360000|2021-06-24 10:59:20|42983.1|42963.1|42982.9|42962.9|42983.1|42963.1|42982.9|42962.9|1
1624532370000|2021-06-24 10:59:30|42983.1|42963.1|42983.1|42963.1|42983.1|42963.1|42983.1|42963.1|0
1624532380000|2021-06-24 10:59:40|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42983.1|42963.1|0
1624532390000|2021-06-24 10:59:50|42985.3|42965.3|42985.4|42965.4|42985.4|42965.4|42985.3|42965.3|1
1624532400000|2021-06-24 11:00:00|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|0
1624532410000|2021-06-24 11:00:10|42985.7|42965.7|42992.9|42972.9|42992.9|42972.9|42985.6|42965.6|1
1624532420000|2021-06-24 11:00:20|42995.3|42975.3|43000.3|42980.3|43000.3|42980.3|42995.3|42975.3|2
1624532430000|2021-06-24 11:00:30|42997.8|42977.8|42975.4|42955.4|42997.8|42977.8|42975.4|42955.4|18
1624532440000|2021-06-24 11:00:40|42972.8|42952.8|42972.9|42952.9|42975.3|42955.3|42965.4|42945.4|17
1624532450000|2021-06-24 11:00:50|42975.4|42955.4|42982.8|42962.8|42985.3|42965.3|42975.3|42955.3|18
1624532460000|2021-06-24 11:01:00|42985.3|42965.3|42975.6|42955.6|42985.3|42965.3|42975.6|42955.6|5
1624532470000|2021-06-24 11:01:10|42977.9|42957.9|42980.3|42960.3|42980.6|42960.6|42977.9|42957.9|6
1624532480000|2021-06-24 11:01:20|42977.9|42957.9|42995.6|42975.6|43002.8|42982.8|42977.9|42957.9|27
1624532490000|2021-06-24 11:01:30|42995.3|42975.3|43000.3|42980.3|43000.3|42980.3|42985.4|42965.4|16
1624532500000|2021-06-24 11:01:40|43000.1|42980.1|42987.9|42967.9|43000.3|42980.3|42987.9|42967.9|5
1624532510000|2021-06-24 11:01:50|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42985.3|42965.3|1
1624532520000|2021-06-24 11:02:00|42985.3|42965.3|42980.6|42960.6|42985.3|42965.3|42980.6|42960.6|5
1624532530000|2021-06-24 11:02:10|42978.1|42958.1|42973.1|42953.1|42978.1|42958.1|42973.1|42953.1|9
1624532540000|2021-06-24 11:02:20|42970.4|42950.4|42960.4|42940.4|42970.4|42950.4|42960.4|42940.4|10
1624532550000|2021-06-24 11:02:30|42957.9|42937.9|42960.6|42940.6|42960.6|42940.6|42957.9|42937.9|2
1624532560000|2021-06-24 11:02:40|42960.3|42940.3|42960.4|42940.4|42960.4|42940.4|42957.9|42937.9|6
1624532570000|2021-06-24 11:02:50|42957.9|42937.9|42960.6|42940.6|42960.6|42940.6|42957.9|42937.9|6
1624532580000|2021-06-24 11:03:00|42960.7|42940.7|42968.2|42948.2|42968.2|42948.2|42960.7|42940.7|9
1624532590000|2021-06-24 11:03:10|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42970.7|42950.7|4
1624532600000|2021-06-24 11:03:20|42975.6|42955.6|42975.7|42955.7|42975.8|42955.8|42975.6|42955.6|1
1624532610000|2021-06-24 11:03:30|42978.1|42958.1|42980.6|42960.6|42980.6|42960.6|42975.7|42955.7|0
1624532620000|2021-06-24 11:03:40|42980.4|42960.4|42976|42956|42980.7|42960.7|42976|42956|3
1624532630000|2021-06-24 11:03:50|42980.7|42960.7|42973.1|42953.1|42980.7|42960.7|42973.1|42953.1|5
1624532640000|2021-06-24 11:04:00|42970.7|42950.7|42968.3|42948.3|42970.7|42950.7|42968.3|42948.3|3
1624532650000|2021-06-24 11:04:10|42970.7|42950.7|42968.2|42948.2|42970.7|42950.7|42968.2|42948.2|8
1624532660000|2021-06-24 11:04:20|42965.8|42945.8|42968.2|42948.2|42968.2|42948.2|42965.8|42945.8|0
1624532670000|2021-06-24 11:04:30|42965.7|42945.7|42965.7|42945.7|42965.8|42945.8|42965.7|42945.7|2
1624532680000|2021-06-24 11:04:40|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.6|42945.6|0
1624532690000|2021-06-24 11:04:50|42968.2|42948.2|42970.7|42950.7|42970.7|42950.7|42968.2|42948.2|1
1624532700000|2021-06-24 11:05:00|42968.3|42948.3|42965.6|42945.6|42970.7|42950.7|42965.6|42945.6|4
1624532710000|2021-06-24 11:05:10|42965.7|42945.7|42960.6|42940.6|42965.8|42945.8|42960.6|42940.6|3
1624532720000|2021-06-24 11:05:20|||||||||2
1624532730000|2021-06-24 11:05:30|42962.9|42942.9|42963.3|42943.3|42963.3|42943.3|42962.9|42942.9|2
1624532740000|2021-06-24 11:05:40|42965.7|42945.7|42965.7|42945.7|42965.8|42945.8|42965.7|42945.7|3
1624532750000|2021-06-24 11:05:50|42963.3|42943.3|42968.3|42948.3|42968.3|42948.3|42963.3|42943.3|0
1624532760000|2021-06-24 11:06:00|42965.8|42945.8|42963.3|42943.3|42965.8|42945.8|42963.3|42943.3|0
1624532770000|2021-06-24 11:06:10|||||||||1
1624532780000|2021-06-24 11:06:20|42963.2|42943.2|42963.1|42943.1|42963.2|42943.2|42963.1|42943.1|2
1624532790000|2021-06-24 11:06:30|42963.3|42943.3|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|2
1624532800000|2021-06-24 11:06:40|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|2
1624532810000|2021-06-24 11:06:50|42963.3|42943.3|42963.2|42943.2|42963.5|42943.5|42963.2|42943.2|1
1624532820000|2021-06-24 11:07:00|42962.9|42942.9|42958.1|42938.1|42962.9|42942.9|42958.1|42938.1|8
1624532830000|2021-06-24 11:07:10|42958.2|42938.2|42958.3|42938.3|42958.3|42938.3|42958.2|42938.2|7
1624532840000|2021-06-24 11:07:20|42960.7|42940.7|42963.3|42943.3|42965.7|42945.7|42960.7|42940.7|0
1624532850000|2021-06-24 11:07:30|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|0
1624532860000|2021-06-24 11:07:40|42963.5|42943.5|42963.3|42943.3|42963.5|42943.5|42963.3|42943.3|2
1624532870000|2021-06-24 11:07:50|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|0
1624532880000|2021-06-24 11:08:00|42960.8|42940.8|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|2
1624532890000|2021-06-24 11:08:10|42965.8|42945.8|42963.2|42943.2|42965.8|42945.8|42963.2|42943.2|0
1624532900000|2021-06-24 11:08:20|42965.7|42945.7|42963.2|42943.2|42965.7|42945.7|42963.2|42943.2|0
1624532910000|2021-06-24 11:08:30|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|42963.2|42943.2|1
1624532920000|2021-06-24 11:08:40|42963.2|42943.2|42960.8|42940.8|42963.2|42943.2|42960.8|42940.8|7
1624532930000|2021-06-24 11:08:50|42963.2|42943.2|42960.7|42940.7|42963.2|42943.2|42960.7|42940.7|9
1624532940000|2021-06-24 11:09:00|42958.2|42938.2|42955.6|42935.6|42958.2|42938.2|42955.6|42935.6|4
1624532950000|2021-06-24 11:09:10|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|0
1624532960000|2021-06-24 11:09:20|42955.6|42935.6|42958.2|42938.2|42958.2|42938.2|42955.6|42935.6|1
1624532970000|2021-06-24 11:09:30|42958.3|42938.3|42963.2|42943.2|42963.2|42943.2|42958.3|42938.3|2
1624532980000|2021-06-24 11:09:40|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|1
1624532990000|2021-06-24 11:09:50|42968|42948|42960.7|42940.7|42968.2|42948.2|42960.7|42940.7|11
1624533000000|2021-06-24 11:10:00|42960.8|42940.8|42958.2|42938.2|42960.8|42940.8|42958.2|42938.2|10
1624533010000|2021-06-24 11:10:10|42958|42938|42958.2|42938.2|42958.2|42938.2|42958|42938|1
1624533020000|2021-06-24 11:10:20|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|0
1624533030000|2021-06-24 11:10:30|42948.3|42928.3|42950.7|42930.7|42950.7|42930.7|42948.2|42928.2|4
1624533040000|2021-06-24 11:10:40|42948.3|42928.3|42948|42928|42950.7|42930.7|42945.7|42925.7|10
1624533050000|2021-06-24 11:10:50|42948.2|42928.2|42950.7|42930.7|42950.7|42930.7|42948.2|42928.2|2
1624533060000|2021-06-24 11:11:00|42953|42933|42950.7|42930.7|42953|42933|42950.7|42930.7|0
1624533070000|2021-06-24 11:11:10|42953|42933|42953|42933|42953|42933|42953|42933|0
1624533080000|2021-06-24 11:11:20|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|0
1624533090000|2021-06-24 11:11:30|42953|42933|42953.2|42933.2|42953.2|42933.2|42953|42933|1
1624533100000|2021-06-24 11:11:40|42953|42933|42953.3|42933.3|42953.3|42933.3|42950.7|42930.7|3
1624533110000|2021-06-24 11:11:50|42953.2|42933.2|42950.7|42930.7|42955.5|42935.5|42950.5|42930.5|7
1624533120000|2021-06-24 11:12:00|42948.2|42928.2|42945.7|42925.7|42948.2|42928.2|42945.7|42925.7|4
1624533130000|2021-06-24 11:12:10|42945.5|42925.5|42942.9|42922.9|42945.5|42925.5|42942.9|42922.9|8
1624533140000|2021-06-24 11:12:20|42940.4|42920.4|42930.7|42910.7|42940.4|42920.4|42930.4|42910.4|15
1624533150000|2021-06-24 11:12:30|42928.3|42908.3|42925.8|42905.8|42930.7|42910.7|42925.8|42905.8|3
1624533160000|2021-06-24 11:12:40|42930.7|42910.7|42935.7|42915.7|42935.7|42915.7|42930.7|42910.7|10
1624533170000|2021-06-24 11:12:50|42933.3|42913.3|42935.7|42915.7|42935.7|42915.7|42933.3|42913.3|2
1624533180000|2021-06-24 11:13:00|42938|42918|42938|42918|42938|42918|42935.7|42915.7|4
1624533190000|2021-06-24 11:13:10|42935.7|42915.7|42940.7|42920.7|42940.7|42920.7|42935.7|42915.7|3
1624533200000|2021-06-24 11:13:20|42943|42923|42943|42923|42943|42923|42943|42923|4
1624533210000|2021-06-24 11:13:30|42943.2|42923.2|42945.8|42925.8|42945.8|42925.8|42943.2|42923.2|3
1624533220000|2021-06-24 11:13:40|42948.2|42928.2|42963.3|42943.3|42963.3|42943.3|42948.2|42928.2|16
1624533230000|2021-06-24 11:13:50|||||||||7
1624533240000|2021-06-24 11:14:00|42957.9|42937.9|42955.5|42935.5|42957.9|42937.9|42955.5|42935.5|26
1624533250000|2021-06-24 11:14:10|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|1
1624533260000|2021-06-24 11:14:20|42953|42933|42955.5|42935.5|42955.7|42935.7|42953|42933|10
1624533270000|2021-06-24 11:14:30|42958|42938|42955.5|42935.5|42958.2|42938.2|42955.5|42935.5|1
1624533280000|2021-06-24 11:14:40|42955.7|42935.7|42955.5|42935.5|42958.2|42938.2|42955.5|42935.5|1
1624533300000|2021-06-24 11:15:00|42955.7|42935.7|42955.5|42935.5|42955.7|42935.7|42955.5|42935.5|0
1624533310000|2021-06-24 11:15:10|42958|42938|42960.5|42940.5|42960.5|42940.5|42955.5|42935.5|3
1624533320000|2021-06-24 11:15:20|42955.8|42935.8|42958.2|42938.2|42960.5|42940.5|42955.7|42935.7|0
1624533330000|2021-06-24 11:15:30|42955.8|42935.8|42955.8|42935.8|42960.7|42940.7|42955.8|42935.8|2
1624533340000|2021-06-24 11:15:40|42958.2|42938.2|42955.7|42935.7|42958.2|42938.2|42955.7|42935.7|1
1624533350000|2021-06-24 11:15:50|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|1
1624533360000|2021-06-24 11:16:00|42955.8|42935.8|42955.7|42935.7|42958.2|42938.2|42955.5|42935.5|6
1624533370000|2021-06-24 11:16:10|42955.8|42935.8|42958.2|42938.2|42958.3|42938.3|42953.3|42933.3|2
1624533380000|2021-06-24 11:16:20|42958|42938|42958.2|42938.2|42958.2|42938.2|42958|42938|0
1624533390000|2021-06-24 11:16:30|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|1
1624533410000|2021-06-24 11:16:50|42963.2|42943.2|42970.7|42950.7|42970.7|42950.7|42963.2|42943.2|18
1624533420000|2021-06-24 11:17:00|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|0
1624533430000|2021-06-24 11:17:10|42975.8|42955.8|42975.7|42955.7|42975.8|42955.8|42975.7|42955.7|2
1624533440000|2021-06-24 11:17:20|42975.8|42955.8|42978.2|42958.2|42978.2|42958.2|42975.7|42955.7|3
1624533450000|2021-06-24 11:17:30|42978|42958|42973.3|42953.3|42978|42958|42973.3|42953.3|4
1624533460000|2021-06-24 11:17:40|42973.2|42953.2|42973.2|42953.2|42978.2|42958.2|42973.2|42953.2|4
1624533470000|2021-06-24 11:17:50|||||||||1
1624533480000|2021-06-24 11:18:00|42973.3|42953.3|42975.7|42955.7|42975.7|42955.7|42973.3|42953.3|1
1624533490000|2021-06-24 11:18:10|42978.2|42958.2|42975.5|42955.5|42978.2|42958.2|42975.5|42955.5|7
1624533500000|2021-06-24 11:18:20|42970.7|42950.7|42970.5|42950.5|42970.7|42950.7|42970.5|42950.5|12
1624533510000|2021-06-24 11:18:30|42970.7|42950.7|42968.2|42948.2|42970.7|42950.7|42968.2|42948.2|2
1624533520000|2021-06-24 11:18:40|||||||||1
1624533530000|2021-06-24 11:18:50|42965.8|42945.8|42965.7|42945.7|42965.8|42945.8|42965.7|42945.7|3
1624533540000|2021-06-24 11:19:00|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|2
1624533550000|2021-06-24 11:19:10|42965.7|42945.7|42968.2|42948.2|42968.2|42948.2|42963.2|42943.2|3
1624533560000|2021-06-24 11:19:20|42968|42948|42965.5|42945.5|42968|42948|42965.5|42945.5|8
1624533570000|2021-06-24 11:19:30|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|2
1624533580000|2021-06-24 11:19:40|42963.2|42943.2|42963.2|42943.2|42965.7|42945.7|42963.2|42943.2|3
1624533600000|2021-06-24 11:20:00|42963.3|42943.3|42963.2|42943.2|42965.8|42945.8|42963.2|42943.2|2
1624533610000|2021-06-24 11:20:10|42963.3|42943.3|42965.7|42945.7|42965.7|42945.7|42963.3|42943.3|0
1624533620000|2021-06-24 11:20:20|42965.8|42945.8|42970.7|42950.7|42970.7|42950.7|42965.8|42945.8|3
1624533630000|2021-06-24 11:20:30|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|2
1624533640000|2021-06-24 11:20:40|42975.7|42955.7|42978.3|42958.3|42980.7|42960.7|42975.7|42955.7|6
1624533650000|2021-06-24 11:20:50|42980.7|42960.7|42983.2|42963.2|42983.2|42963.2|42978.3|42958.3|4
1624533660000|2021-06-24 11:21:00|42980.8|42960.8|42985.7|42965.7|42985.7|42965.7|42980.8|42960.8|3
1624533670000|2021-06-24 11:21:10|42988.2|42968.2|42988|42968|42988.2|42968.2|42988|42968|0
1624533680000|2021-06-24 11:21:20|42988.2|42968.2|42988|42968|42988.2|42968.2|42988|42968|1
1624533690000|2021-06-24 11:21:30|42988.2|42968.2|42985.7|42965.7|42988.2|42968.2|42985.7|42965.7|0
1624533700000|2021-06-24 11:21:40|42988|42968|42988|42968|42988|42968|42988|42968|0
1624533710000|2021-06-24 11:21:50|42985.7|42965.7|42988.2|42968.2|42988.2|42968.2|42985.7|42965.7|0
1624533720000|2021-06-24 11:22:00|42988.3|42968.3|42995.5|42975.5|42995.5|42975.5|42988.3|42968.3|5
1624533730000|2021-06-24 11:22:10|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|3
1624533740000|2021-06-24 11:22:20|42998|42978|42998.3|42978.3|42998.3|42978.3|42998|42978|2
1624533750000|2021-06-24 11:22:30|42998.2|42978.2|43003.2|42983.2|43003.2|42983.2|42998.2|42978.2|3
1624533760000|2021-06-24 11:22:40|43003|42983|43000.5|42980.5|43003|42983|43000.5|42980.5|0
1624533770000|2021-06-24 11:22:50|43000.7|42980.7|43000.5|42980.5|43000.7|42980.7|43000.5|42980.5|1
1624533780000|2021-06-24 11:23:00|42998.2|42978.2|43008.2|42988.2|43008.2|42988.2|42998.2|42978.2|5
1624533790000|2021-06-24 11:23:10|43010.5|42990.5|43013|42993|43013|42993|43010.5|42990.5|4
1624533800000|2021-06-24 11:23:20|43010.5|42990.5|43013.2|42993.2|43013.2|42993.2|43010.5|42990.5|8
1624533810000|2021-06-24 11:23:30|43013|42993|43005.7|42985.7|43013|42993|43005.7|42985.7|9
1624533820000|2021-06-24 11:23:40|43000.8|42980.8|42995.8|42975.8|43000.8|42980.8|42995.8|42975.8|3
1624533830000|2021-06-24 11:23:50|42995.7|42975.7|42993.2|42973.2|42995.7|42975.7|42993.2|42973.2|3
1624533840000|2021-06-24 11:24:00|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42990.9|42970.9|7
1624533850000|2021-06-24 11:24:10|42990.8|42970.8|43010.7|42990.7|43013.2|42993.2|42985.8|42965.8|14
1624533860000|2021-06-24 11:24:20|43013.2|42993.2|43010.8|42990.8|43015.7|42995.7|43010.7|42990.7|4
1624533870000|2021-06-24 11:24:30|43010.7|42990.7|43010.8|42990.8|43010.8|42990.8|43008.3|42988.3|4
1624533880000|2021-06-24 11:24:40|43010.7|42990.7|42998.4|42978.4|43010.7|42990.7|42998.4|42978.4|5
1624533890000|2021-06-24 11:24:50|43000.8|42980.8|42993.3|42973.3|43000.8|42980.8|42990.8|42970.8|3
1624533900000|2021-06-24 11:25:00|42990.7|42970.7|42990.5|42970.5|42990.7|42970.7|42988|42968|11
1624533910000|2021-06-24 11:25:10|42985.5|42965.5|42987.9|42967.9|42987.9|42967.9|42985.5|42965.5|13
1624533920000|2021-06-24 11:25:20|||||||||5
1624533930000|2021-06-24 11:25:30|42985.4|42965.4|42990.4|42970.4|42990.4|42970.4|42985.4|42965.4|5
1624533940000|2021-06-24 11:25:40|42985.5|42965.5|42990.5|42970.5|42990.5|42970.5|42985.5|42965.5|1
1624533950000|2021-06-24 11:25:50|42995.4|42975.4|43005.4|42985.4|43005.4|42985.4|42993|42973|4
1624533960000|2021-06-24 11:26:00|43005.3|42985.3|43007.9|42987.9|43007.9|42987.9|43005.3|42985.3|5
1624533970000|2021-06-24 11:26:10|43010.5|42990.5|43015.4|42995.4|43015.4|42995.4|43010.5|42990.5|7
1624533980000|2021-06-24 11:26:20|43013|42993|43010.5|42990.5|43013|42993|43010.5|42990.5|6
1624533990000|2021-06-24 11:26:30|43008.2|42988.2|43010.5|42990.5|43010.5|42990.5|43008.2|42988.2|1
1624534000000|2021-06-24 11:26:40|43010.4|42990.4|43008|42988|43010.4|42990.4|43008|42988|2
1624534010000|2021-06-24 11:26:50|43005.5|42985.5|43003.2|42983.2|43005.5|42985.5|43003.2|42983.2|2
1624534020000|2021-06-24 11:27:00|43003|42983|42995.3|42975.3|43003|42983|42992.9|42972.9|4
1624534030000|2021-06-24 11:27:10|42990.4|42970.4|42990.3|42970.3|42990.4|42970.4|42990.3|42970.3|4
1624534040000|2021-06-24 11:27:20|42983|42963|42980.5|42960.5|42983|42963|42980.4|42960.4|6
1624534050000|2021-06-24 11:27:30|42982.9|42962.9|42980.5|42960.5|42982.9|42962.9|42980.5|42960.5|1
1624534060000|2021-06-24 11:27:40|42982.9|42962.9|42995.1|42975.1|42995.3|42975.3|42982.9|42962.9|12
1624534070000|2021-06-24 11:27:50|42995|42975|42990.3|42970.3|42995.1|42975.1|42990.3|42970.3|4
1624534080000|2021-06-24 11:28:00|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|1
1624534090000|2021-06-24 11:28:10|42995.3|42975.3|42968|42948|42995.3|42975.3|42968|42948|6
1624534100000|2021-06-24 11:28:20|42968.2|42948.2|42967.9|42947.9|42970.5|42950.5|42963.2|42943.2|11
1624534110000|2021-06-24 11:28:30|42965.4|42945.4|42962.8|42942.8|42965.4|42945.4|42962.8|42942.8|7
1624534120000|2021-06-24 11:28:40|42962.6|42942.6|42962.8|42942.8|42962.9|42942.9|42960.3|42940.3|3
1624534130000|2021-06-24 11:28:50|42962.9|42942.9|42972.6|42952.6|42972.6|42952.6|42960.4|42940.4|4
1624534140000|2021-06-24 11:29:00|42972.8|42952.8|42972.6|42952.6|42975.1|42955.1|42972.6|42952.6|2
1624534150000|2021-06-24 11:29:10|42975|42955|42970.3|42950.3|42975|42955|42970.3|42950.3|0
1624534160000|2021-06-24 11:29:20|42972.6|42952.6|42965.1|42945.1|42972.8|42952.8|42963|42943|7
1624534170000|2021-06-24 11:29:30|42960.4|42940.4|42975.5|42955.5|42975.5|42955.5|42960.4|42940.4|8
1624534180000|2021-06-24 11:29:40|42973|42953|42973|42953|42973|42953|42973|42953|2
1624534190000|2021-06-24 11:29:50|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|0
1624534200000|2021-06-24 11:30:00|42970.5|42950.5|42960.7|42940.7|42975.4|42955.4|42960.5|42940.5|14
1624534210000|2021-06-24 11:30:10|42958.2|42938.2|42960.7|42940.7|42960.7|42940.7|42955.4|42935.4|12
1624534220000|2021-06-24 11:30:20|42960.5|42940.5|42965.5|42945.5|42970.5|42950.5|42960.5|42940.5|4
1624534230000|2021-06-24 11:30:30|42965.7|42945.7|42963|42943|42965.7|42945.7|42963|42943|3
1624534240000|2021-06-24 11:30:40|42960.7|42940.7|42948.2|42928.2|42960.7|42940.7|42945.5|42925.5|8
1624534250000|2021-06-24 11:30:50|42945.7|42925.7|42945.5|42925.5|42945.8|42925.8|42940.7|42920.7|10
1624534260000|2021-06-24 11:31:00|42948|42928|42943|42923|42948|42928|42942.9|42922.9|15
1624534270000|2021-06-24 11:31:10|42945.4|42925.4|42943.2|42923.2|42948|42928|42943|42923|11
1624534280000|2021-06-24 11:31:20|42940.8|42920.8|42945.7|42925.7|42945.7|42925.7|42940.7|42920.7|7
1624534290000|2021-06-24 11:31:30|42945.5|42925.5|42945.7|42925.7|42945.7|42925.7|42945.5|42925.5|4
1624534300000|2021-06-24 11:31:40|42943.2|42923.2|42953.2|42933.2|42953.2|42933.2|42943.2|42923.2|6
1624534310000|2021-06-24 11:31:50|42953.3|42933.3|42950.7|42930.7|42955.9|42935.9|42950.7|42930.7|2
1624534320000|2021-06-24 11:32:00|42948.2|42928.2|42945.7|42925.7|42948.3|42928.3|42945.7|42925.7|10
1624534330000|2021-06-24 11:32:10|42943.3|42923.3|42943.2|42923.2|42948.2|42928.2|42943.2|42923.2|6
1624534340000|2021-06-24 11:32:20|42945.5|42925.5|42938.2|42918.2|42945.5|42925.5|42938.2|42918.2|7
1624534350000|2021-06-24 11:32:30|42935.8|42915.8|42943.2|42923.2|42943.2|42923.2|42935.8|42915.8|5
1624534360000|2021-06-24 11:32:40|42940.8|42920.8|42940.8|42920.8|42943.2|42923.2|42940.7|42920.7|4
1624534370000|2021-06-24 11:32:50|42940.7|42920.7|42935.5|42915.5|42940.7|42920.7|42935.5|42915.5|6
1624534380000|2021-06-24 11:33:00|42938|42918|42938|42918|42938|42918|42938|42918|4
1624534390000|2021-06-24 11:33:10|42935.5|42915.5|42935.7|42915.7|42935.8|42915.8|42933.2|42913.2|6
1624534400000|2021-06-24 11:33:20|42935.8|42915.8|42933.3|42913.3|42938.2|42918.2|42933.2|42913.2|16
1624534410000|2021-06-24 11:33:30|42938.2|42918.2|42933.3|42913.3|42938.2|42918.2|42933.3|42913.3|7
1624534420000|2021-06-24 11:33:40|42935.8|42915.8|42943.3|42923.3|42945.8|42925.8|42935.8|42915.8|12
1624534430000|2021-06-24 11:33:50|42940.7|42920.7|42935.7|42915.7|42940.7|42920.7|42935.7|42915.7|7
1624534440000|2021-06-24 11:34:00|42935.8|42915.8|42930.7|42910.7|42935.8|42915.8|42928.2|42908.2|10
1624534450000|2021-06-24 11:34:10|42930.5|42910.5|42930.8|42910.8|42930.8|42910.8|42930.5|42910.5|1
1624534460000|2021-06-24 11:34:20|42935.5|42915.5|42930.8|42910.8|42935.5|42915.5|42930.8|42910.8|1
1624534470000|2021-06-24 11:34:30|42925.7|42905.7|42913.4|42893.4|42925.7|42905.7|42913.4|42893.4|18
1624534480000|2021-06-24 11:34:40|42915.8|42895.8|42915.8|42895.8|42918.3|42898.3|42915.8|42895.8|12
1624534490000|2021-06-24 11:34:50|42918.3|42898.3|42915.8|42895.8|42918.3|42898.3|42915.8|42895.8|16
1624534500000|2021-06-24 11:35:00|42918.3|42898.3|42928.3|42908.3|42928.3|42908.3|42918.3|42898.3|8
1624534510000|2021-06-24 11:35:10|42928.4|42908.4|42928.2|42908.2|42930.8|42910.8|42928.2|42908.2|5
1624534520000|2021-06-24 11:35:20|42928.3|42908.3|42933.2|42913.2|42935.7|42915.7|42928.2|42908.2|8
1624534530000|2021-06-24 11:35:30|42935.5|42915.5|42935.7|42915.7|42935.7|42915.7|42935.5|42915.5|6
1624534540000|2021-06-24 11:35:40|||||||||3
1624534550000|2021-06-24 11:35:50|42938|42918|42935.7|42915.7|42938|42918|42935.7|42915.7|2
1624534560000|2021-06-24 11:36:00|42938.2|42918.2|42938.3|42918.3|42940.8|42920.8|42938.2|42918.2|6
1624534570000|2021-06-24 11:36:10|42940.7|42920.7|42945.8|42925.8|42945.8|42925.8|42938.3|42918.3|7
1624534580000|2021-06-24 11:36:20|42945.7|42925.7|42943.2|42923.2|42945.8|42925.8|42940.7|42920.7|5
1624534590000|2021-06-24 11:36:30|42943.3|42923.3|42943.4|42923.4|42943.4|42923.4|42943.3|42923.3|4
1624534600000|2021-06-24 11:36:40|42943.3|42923.3|42945.7|42925.7|42945.8|42925.8|42943.3|42923.3|3
1624534610000|2021-06-24 11:36:50|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.7|42925.7|1
1624534620000|2021-06-24 11:37:00|42945.7|42925.7|42945.8|42925.8|42945.8|42925.8|42943.3|42923.3|0
1624534630000|2021-06-24 11:37:10|42945.7|42925.7|42945.8|42925.8|42945.8|42925.8|42945.7|42925.7|1
1624534640000|2021-06-24 11:37:20|42945.7|42925.7|42945.9|42925.9|42945.9|42925.9|42940.9|42920.9|30
1624534650000|2021-06-24 11:37:30|42948.4|42928.4|42946.1|42926.1|42951.1|42931.1|42946.1|42926.1|4
1624534660000|2021-06-24 11:37:40|42945.9|42925.9|42941.1|42921.1|42945.9|42925.9|42941.1|42921.1|5
1624534670000|2021-06-24 11:37:50|42940.9|42920.9|42941.1|42921.1|42941.1|42921.1|42940.9|42920.9|1
1624534680000|2021-06-24 11:38:00|||||||||3
1624534690000|2021-06-24 11:38:10|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42940.9|42920.9|12
1624534700000|2021-06-24 11:38:20|||||||||2
1624534720000|2021-06-24 11:38:40|42938.6|42918.6|42936.1|42916.1|42938.6|42918.6|42935.9|42915.9|3
1624534730000|2021-06-24 11:38:50|42935.9|42915.9|42936.1|42916.1|42936.1|42916.1|42935.9|42915.9|0
1624534740000|2021-06-24 11:39:00|42935.9|42915.9|42938.4|42918.4|42938.6|42918.6|42935.9|42915.9|49
1624534750000|2021-06-24 11:39:10|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|6
1624534760000|2021-06-24 11:39:20|42938.4|42918.4|42940.7|42920.7|42940.7|42920.7|42938.3|42918.3|4
1624534770000|2021-06-24 11:39:30|42943|42923|42940.8|42920.8|42943|42923|42940.7|42920.7|4
1624534790000|2021-06-24 11:39:50|42940.9|42920.9|42948.2|42928.2|42950.7|42930.7|42940.9|42920.9|17
1624534800000|2021-06-24 11:40:00|42950.5|42930.5|42950.8|42930.8|42950.8|42930.8|42945.8|42925.8|3
1624534810000|2021-06-24 11:40:10|42950.7|42930.7|42950.8|42930.8|42950.8|42930.8|42948.3|42928.3|6
1624534820000|2021-06-24 11:40:20|42950.9|42930.9|42950.8|42930.8|42953.3|42933.3|42948.4|42928.4|0
1624534830000|2021-06-24 11:40:30|42948.4|42928.4|42950.8|42930.8|42950.8|42930.8|42946.1|42926.1|2
1624534840000|2021-06-24 11:40:40|42948.4|42928.4|42946.1|42926.1|42950.8|42930.8|42945.9|42925.9|0
1624534850000|2021-06-24 11:40:50|42948.3|42928.3|42946.1|42926.1|42948.3|42928.3|42946.1|42926.1|3
1624534860000|2021-06-24 11:41:00|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|0
1624534870000|2021-06-24 11:41:10|42948.6|42928.6|42946.1|42926.1|42950.9|42930.9|42943.4|42923.4|5
1624534880000|2021-06-24 11:41:20|42948.4|42928.4|42946.1|42926.1|42948.4|42928.4|42945.9|42925.9|6
1624534890000|2021-06-24 11:41:30|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|1
1624534900000|2021-06-24 11:41:40|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|2
1624534910000|2021-06-24 11:41:50|42948.6|42928.6|42948.4|42928.4|42948.6|42928.6|42945.9|42925.9|5
1624534920000|2021-06-24 11:42:00|42946.1|42926.1|42941.1|42921.1|42946.1|42926.1|42941.1|42921.1|10
1624534930000|2021-06-24 11:42:10|42940.9|42920.9|42938.3|42918.3|42940.9|42920.9|42938.3|42918.3|2
1624534940000|2021-06-24 11:42:20|42936.1|42916.1|42938.6|42918.6|42938.6|42918.6|42935.9|42915.9|2
1624534950000|2021-06-24 11:42:30|42941.1|42921.1|42948.7|42928.7|42948.7|42928.7|42941.1|42921.1|6
1624534960000|2021-06-24 11:42:40|42946.2|42926.2|42943.6|42923.6|42948.7|42928.7|42943.6|42923.6|1
1624534970000|2021-06-24 11:42:50|42941.1|42921.1|42943.6|42923.6|42943.6|42923.6|42941.1|42921.1|1
1624534980000|2021-06-24 11:43:00|42941.2|42921.2|42943.6|42923.6|42943.6|42923.6|42941.1|42921.1|1
1624534990000|2021-06-24 11:43:10|42941.1|42921.1|42943.6|42923.6|42943.6|42923.6|42940.9|42920.9|2
1624535000000|2021-06-24 11:43:20|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|5
1624535020000|2021-06-24 11:43:40|42945.9|42925.9|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|0
1624535030000|2021-06-24 11:43:50|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|42941.1|42921.1|6
1624535040000|2021-06-24 11:44:00|42943.4|42923.4|42941.1|42921.1|42943.6|42923.6|42941.1|42921.1|3
1624535050000|2021-06-24 11:44:10|42943.4|42923.4|42946.1|42926.1|42946.1|42926.1|42943.4|42923.4|1
1624535060000|2021-06-24 11:44:20|42945.9|42925.9|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|0
1624535070000|2021-06-24 11:44:30|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|0
1624535080000|2021-06-24 11:44:40|42943.6|42923.6|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|5
1624535090000|2021-06-24 11:44:50|42943.6|42923.6|42946.1|42926.1|42946.1|42926.1|42943.6|42923.6|0
1624535110000|2021-06-24 11:45:10|42948.6|42928.6|42956.1|42936.1|42956.1|42936.1|42948.6|42928.6|5
1624535120000|2021-06-24 11:45:20|42953.6|42933.6|42958.4|42938.4|42960.8|42940.8|42953.6|42933.6|13
1624535130000|2021-06-24 11:45:30|42961.1|42941.1|42965.8|42945.8|42965.8|42945.8|42960.9|42940.9|8
1624535140000|2021-06-24 11:45:40|42965.9|42945.9|42968.6|42948.6|42968.6|42948.6|42965.9|42945.9|7
1624535150000|2021-06-24 11:45:50|42966.1|42946.1|42963.6|42943.6|42966.1|42946.1|42963.6|42943.6|2
1624535160000|2021-06-24 11:46:00|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|42965.9|42945.9|4
1624535170000|2021-06-24 11:46:10|42963.6|42943.6|42970.9|42950.9|42970.9|42950.9|42963.6|42943.6|11
1624535180000|2021-06-24 11:46:20|42973.4|42953.4|42973.6|42953.6|42978.3|42958.3|42973.4|42953.4|9
1624535190000|2021-06-24 11:46:30|42975.9|42955.9|42971.2|42951.2|42975.9|42955.9|42971.2|42951.2|3
1624535200000|2021-06-24 11:46:40|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|0
1624535210000|2021-06-24 11:46:50|42975.9|42955.9|42973.4|42953.4|42975.9|42955.9|42973.4|42953.4|0
1624535220000|2021-06-24 11:47:00|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|1
1624535230000|2021-06-24 11:47:10|42975.9|42955.9|42971.1|42951.1|42975.9|42955.9|42971.1|42951.1|0
1624535240000|2021-06-24 11:47:20|42973.4|42953.4|42976.1|42956.1|42976.1|42956.1|42973.4|42953.4|8
1624535260000|2021-06-24 11:47:40|42975.9|42955.9|42973.6|42953.6|42975.9|42955.9|42973.6|42953.6|3
1624535270000|2021-06-24 11:47:50|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|4
1624535280000|2021-06-24 11:48:00|42973.1|42953.1|42973.4|42953.4|42973.4|42953.4|42970.8|42950.8|3
1624535290000|2021-06-24 11:48:10|42973.6|42953.6|42975.9|42955.9|42975.9|42955.9|42973.6|42953.6|5
1624535300000|2021-06-24 11:48:20|42978.4|42958.4|42980.9|42960.9|42980.9|42960.9|42978.4|42958.4|5
1624535310000|2021-06-24 11:48:30|42981.1|42961.1|42988.4|42968.4|42988.4|42968.4|42981.1|42961.1|9
1624535320000|2021-06-24 11:48:40|42985.9|42965.9|42988.6|42968.6|42988.6|42968.6|42985.9|42965.9|12
1624535330000|2021-06-24 11:48:50|||||||||2
1624535340000|2021-06-24 11:49:00|42986.1|42966.1|42986.1|42966.1|42988.6|42968.6|42983.4|42963.4|12
1624535350000|2021-06-24 11:49:10|42983.6|42963.6|42981.1|42961.1|42983.6|42963.6|42981.1|42961.1|21
1624535360000|2021-06-24 11:49:20|42978.4|42958.4|42966.2|42946.2|42978.4|42958.4|42966.2|42946.2|5
1624535370000|2021-06-24 11:49:30|42968.6|42948.6|42966.1|42946.1|42968.6|42948.6|42966.1|42946.1|2
1624535380000|2021-06-24 11:49:40|42963.6|42943.6|42963.7|42943.7|42963.7|42943.7|42963.3|42943.3|5
1624535390000|2021-06-24 11:49:50|42966.1|42946.1|42976.1|42956.1|42976.1|42956.1|42966.1|42946.1|6
1624535400000|2021-06-24 11:50:00|42978.6|42958.6|42981.1|42961.1|42981.1|42961.1|42978.6|42958.6|1
1624535410000|2021-06-24 11:50:10|42981.2|42961.2|42986.1|42966.1|42986.1|42966.1|42981.2|42961.2|1
1624535420000|2021-06-24 11:50:20|42983.6|42963.6|42983.6|42963.6|42983.6|42963.6|42983.6|42963.6|4
1624535430000|2021-06-24 11:50:30|42978.7|42958.7|42976.3|42956.3|42978.7|42958.7|42976.3|42956.3|5
1624535440000|2021-06-24 11:50:40|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|0
1624535450000|2021-06-24 11:50:50|42975.9|42955.9|42973.6|42953.6|42975.9|42955.9|42973.6|42953.6|0
1624535460000|2021-06-24 11:51:00|42973.4|42953.4|42973.6|42953.6|42973.6|42953.6|42973.4|42953.4|0
1624535470000|2021-06-24 11:51:10|42973.4|42953.4|42973.1|42953.1|42973.4|42953.4|42973.1|42953.1|1
1624535480000|2021-06-24 11:51:20|42971.1|42951.1|42973.4|42953.4|42973.4|42953.4|42971.1|42951.1|4
1624535490000|2021-06-24 11:51:30|42975.8|42955.8|42975.8|42955.8|42975.9|42955.9|42975.8|42955.8|0
1624535500000|2021-06-24 11:51:40|42971.1|42951.1|42975.9|42955.9|42975.9|42955.9|42971.1|42951.1|0
1624535510000|2021-06-24 11:51:50|42976.1|42956.1|42976.1|42956.1|42976.1|42956.1|42976.1|42956.1|3
1624535520000|2021-06-24 11:52:00|42973.4|42953.4|42958.8|42938.8|42973.4|42953.4|42958.8|42938.8|4
1624535530000|2021-06-24 11:52:10|42961.2|42941.2|42958.6|42938.6|42961.2|42941.2|42958.6|42938.6|1
1624535540000|2021-06-24 11:52:20|42956.1|42936.1|42960.9|42940.9|42960.9|42940.9|42956.1|42936.1|3
1624535550000|2021-06-24 11:52:30|42963.3|42943.3|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|6
1624535560000|2021-06-24 11:52:40|42963.3|42943.3|42960.9|42940.9|42963.4|42943.4|42960.9|42940.9|5
1624535570000|2021-06-24 11:52:50|42961.1|42941.1|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|3
1624535580000|2021-06-24 11:53:00|42965.9|42945.9|42961.1|42941.1|42965.9|42945.9|42961.1|42941.1|3
1624535590000|2021-06-24 11:53:10|||||||||1
1624535600000|2021-06-24 11:53:20|42960.9|42940.9|42961.1|42941.1|42961.1|42941.1|42960.9|42940.9|3
1624535610000|2021-06-24 11:53:30|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|0
1624535620000|2021-06-24 11:53:40|42968.6|42948.6|42970.9|42950.9|42970.9|42950.9|42968.6|42948.6|2
1624535630000|2021-06-24 11:53:50|42971.1|42951.1|42976.1|42956.1|42976.1|42956.1|42971.1|42951.1|4
1624535640000|2021-06-24 11:54:00|42975.9|42955.9|42975.9|42955.9|42975.9|42955.9|42975.9|42955.9|37
1624535650000|2021-06-24 11:54:10|42975.8|42955.8|42975.9|42955.9|42975.9|42955.9|42975.8|42955.8|1
1624535660000|2021-06-24 11:54:20|42975.8|42955.8|42973.1|42953.1|42975.8|42955.8|42973.1|42953.1|3
1624535670000|2021-06-24 11:54:30|42973.3|42953.3|42970.8|42950.8|42973.3|42953.3|42970.8|42950.8|1
1624535680000|2021-06-24 11:54:40|||||||||1
1624535690000|2021-06-24 11:54:50|42973.3|42953.3|42970.8|42950.8|42973.3|42953.3|42970.6|42950.6|7
1624535710000|2021-06-24 11:55:10|42970.6|42950.6|42965.8|42945.8|42970.6|42950.6|42965.8|42945.8|5
1624535720000|2021-06-24 11:55:20|42965.6|42945.6|42963.3|42943.3|42965.6|42945.6|42963.3|42943.3|3
1624535730000|2021-06-24 11:55:30|42963.1|42943.1|42960.6|42940.6|42963.1|42943.1|42960.6|42940.6|3
1624535740000|2021-06-24 11:55:40|42960.5|42940.5|42955.5|42935.5|42960.5|42940.5|42955.5|42935.5|5
1624535750000|2021-06-24 11:55:50|42955.6|42935.6|42953|42933|42955.6|42935.6|42953|42933|2
1624535760000|2021-06-24 11:56:00|42950.6|42930.6|42945.9|42925.9|42950.6|42930.6|42945.8|42925.8|9
1624535770000|2021-06-24 11:56:10|42950.9|42930.9|42953.3|42933.3|42953.4|42933.4|42950.9|42930.9|4
1624535780000|2021-06-24 11:56:20|42955.6|42935.6|42955.6|42935.6|42955.6|42935.6|42953.3|42933.3|1
1624535790000|2021-06-24 11:56:30|42955.5|42935.5|42953.1|42933.1|42955.5|42935.5|42953.1|42933.1|2
1624535800000|2021-06-24 11:56:40|42950.8|42930.8|42950.6|42930.6|42950.8|42930.8|42950.6|42930.6|2
1624535810000|2021-06-24 11:56:50|||||||||1
1624535820000|2021-06-24 11:57:00|42950.4|42930.4|42938.1|42918.1|42950.4|42930.4|42938.1|42918.1|4
1624535830000|2021-06-24 11:57:10|42938|42918|42935.8|42915.8|42938.1|42918.1|42933.1|42913.1|15
1624535840000|2021-06-24 11:57:20|42938.1|42918.1|42935.6|42915.6|42938.1|42918.1|42933.1|42913.1|14
1624535850000|2021-06-24 11:57:30|42933.3|42913.3|42933.3|42913.3|42935.6|42915.6|42933.3|42913.3|0
1624535860000|2021-06-24 11:57:40|42935.6|42915.6|42938|42918|42938.1|42918.1|42933.1|42913.1|0
1624535870000|2021-06-24 11:57:50|42937.9|42917.9|42933|42913|42937.9|42917.9|42933|42913|4
1624535880000|2021-06-24 11:58:00|42933.1|42913.1|42940.6|42920.6|42940.6|42920.6|42933.1|42913.1|2
1624535890000|2021-06-24 11:58:10|42940.5|42920.5|42940.8|42920.8|42940.8|42920.8|42938.3|42918.3|1
1624535900000|2021-06-24 11:58:20|42940.6|42920.6|42940.6|42920.6|42943|42923|42938.1|42918.1|0
1624535910000|2021-06-24 11:58:30|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42938.1|42918.1|2
1624535920000|2021-06-24 11:58:40|42940.5|42920.5|42942.9|42922.9|42945.4|42925.4|42940.5|42920.5|50
1624535930000|2021-06-24 11:58:50|42943|42923|42945.5|42925.5|42945.5|42925.5|42943|42923|3
1624535940000|2021-06-24 11:59:00|42945.4|42925.4|42945.5|42925.5|42945.5|42925.5|42943|42923|1
1624535950000|2021-06-24 11:59:10|42945.4|42925.4|42950.5|42930.5|42950.5|42930.5|42942.9|42922.9|10
1624535960000|2021-06-24 11:59:20|42948|42928|42952.7|42932.7|42952.7|42932.7|42948|42928|0
1624535970000|2021-06-24 11:59:30|42955.2|42935.2|42943|42923|42955.2|42935.2|42943|42923|11
1624535980000|2021-06-24 11:59:40|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|2
1624535990000|2021-06-24 11:59:50|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42940.5|42920.5|12
1624536000000|2021-06-24 12:00:00|42947.9|42927.9|42935.4|42915.4|42948|42928|42935.2|42915.2|21
1624536010000|2021-06-24 12:00:10|42935.1|42915.1|42930.4|42910.4|42935.1|42915.1|42928|42908|0
1624536020000|2021-06-24 12:00:20|42925.4|42905.4|42917.7|42897.7|42925.4|42905.4|42917.6|42897.6|16
1624536030000|2021-06-24 12:00:30|42915.4|42895.4|42910.4|42890.4|42917.7|42897.7|42910.4|42890.4|9
1624536040000|2021-06-24 12:00:40|42910.5|42890.5|42915.4|42895.4|42917.9|42897.9|42910.5|42890.5|3
1624536050000|2021-06-24 12:00:50|42913|42893|42917.9|42897.9|42920.2|42900.2|42912.9|42892.9|6
1624536060000|2021-06-24 12:01:00|42917.7|42897.7|42915.4|42895.4|42922.7|42902.7|42915.4|42895.4|16
1624536070000|2021-06-24 12:01:10|42917.7|42897.7|42918|42898|42920.4|42900.4|42915.4|42895.4|3
1624536080000|2021-06-24 12:01:20|42917.9|42897.9|42915.5|42895.5|42920.4|42900.4|42915.5|42895.5|3
1624536090000|2021-06-24 12:01:30|42917.9|42897.9|42930.2|42910.2|42930.2|42910.2|42917.9|42897.9|5
1624536100000|2021-06-24 12:01:40|42927.9|42907.9|42930.5|42910.5|42932.9|42912.9|42927.9|42907.9|2
1624536110000|2021-06-24 12:01:50|42932.9|42912.9|42937.9|42917.9|42938|42918|42932.9|42912.9|2
1624536120000|2021-06-24 12:02:00|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|1
1624536130000|2021-06-24 12:02:10|42935.4|42915.4|42930.5|42910.5|42935.4|42915.4|42930.5|42910.5|14
1624536140000|2021-06-24 12:02:20|42930.4|42910.4|42928|42908|42930.4|42910.4|42928|42908|5
1624536150000|2021-06-24 12:02:30|42930.4|42910.4|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|2
1624536160000|2021-06-24 12:02:40|42932.9|42912.9|42937.9|42917.9|42937.9|42917.9|42932.9|42912.9|13
1624536170000|2021-06-24 12:02:50|42942.7|42922.7|42945.2|42925.2|42945.2|42925.2|42942.7|42922.7|8
1624536180000|2021-06-24 12:03:00|42945.4|42925.4|42947.7|42927.7|42947.7|42927.7|42945.4|42925.4|3
1624536190000|2021-06-24 12:03:10|42950.1|42930.1|42952.9|42932.9|42952.9|42932.9|42947.7|42927.7|2
1624536200000|2021-06-24 12:03:20|42953|42933|42950.5|42930.5|42953|42933|42950.5|42930.5|5
1624536210000|2021-06-24 12:03:30|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|4
1624536220000|2021-06-24 12:03:40|42950.2|42930.2|42947.7|42927.7|42950.2|42930.2|42947.7|42927.7|2
1624536230000|2021-06-24 12:03:50|42950.1|42930.1|42952.9|42932.9|42952.9|42932.9|42947.7|42927.7|4
1624536240000|2021-06-24 12:04:00|42955.2|42935.2|42950.2|42930.2|42955.2|42935.2|42950.2|42930.2|1
1624536250000|2021-06-24 12:04:10|42950.4|42930.4|42950.2|42930.2|42952.9|42932.9|42947.9|42927.9|0
1624536260000|2021-06-24 12:04:20|42947.9|42927.9|42950.4|42930.4|42950.4|42930.4|42947.9|42927.9|4
1624536270000|2021-06-24 12:04:30|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|0
1624536280000|2021-06-24 12:04:40|42955.4|42935.4|42958.1|42938.1|42960.4|42940.4|42953|42933|8
1624536290000|2021-06-24 12:04:50|42960.5|42940.5|42960.5|42940.5|42960.6|42940.6|42958.1|42938.1|1
1624536300000|2021-06-24 12:05:00|42960.6|42940.6|42960.5|42940.5|42960.6|42940.6|42960.5|42940.5|3
1624536310000|2021-06-24 12:05:10|||||||||1
1624536320000|2021-06-24 12:05:20|42960.4|42940.4|42970.6|42950.6|42970.6|42950.6|42958|42938|19
1624536330000|2021-06-24 12:05:30|42970.5|42950.5|42973.3|42953.3|42973.3|42953.3|42970.5|42950.5|1
1624536340000|2021-06-24 12:05:40|42973.4|42953.4|42975.9|42955.9|42975.9|42955.9|42973.3|42953.3|1
1624536350000|2021-06-24 12:05:50|42975.8|42955.8|42978.3|42958.3|42978.3|42958.3|42975.8|42955.8|3
1624536360000|2021-06-24 12:06:00|42978.1|42958.1|42958.4|42938.4|42978.1|42958.1|42958.4|42938.4|20
1624536370000|2021-06-24 12:06:10|42958.3|42938.3|42963.1|42943.1|42963.1|42943.1|42958.3|42938.3|12
1624536380000|2021-06-24 12:06:20|42963.3|42943.3|42958.3|42938.3|42963.3|42943.3|42958.3|42938.3|7
1624536390000|2021-06-24 12:06:30|42958.1|42938.1|42958.1|42938.1|42958.3|42938.3|42958.1|42938.1|2
1624536400000|2021-06-24 12:06:40|42955.8|42935.8|42958.1|42938.1|42958.1|42938.1|42955.8|42935.8|2
1624536420000|2021-06-24 12:07:00|42958|42938|42938.1|42918.1|42958|42938|42938.1|42918.1|11
1624536430000|2021-06-24 12:07:10|42935.8|42915.8|42935.6|42915.6|42935.8|42915.8|42933.3|42913.3|3
1624536440000|2021-06-24 12:07:20|42938.4|42918.4|42943.3|42923.3|42943.3|42923.3|42938.3|42918.3|2
1624536450000|2021-06-24 12:07:30|42945.6|42925.6|42950.8|42930.8|42950.8|42930.8|42945.6|42925.6|7
1624536460000|2021-06-24 12:07:40|42950.6|42930.6|42953.1|42933.1|42953.1|42933.1|42950.6|42930.6|1
1624536470000|2021-06-24 12:07:50|42955.6|42935.6|42958.1|42938.1|42958.1|42938.1|42955.6|42935.6|3
1624536480000|2021-06-24 12:08:00|42958.3|42938.3|42960.6|42940.6|42960.6|42940.6|42958.3|42938.3|3
1624536490000|2021-06-24 12:08:10|42960.5|42940.5|42960.6|42940.6|42960.6|42940.6|42955.8|42935.8|3
1624536500000|2021-06-24 12:08:20|42955.9|42935.9|42960.6|42940.6|42960.6|42940.6|42955.6|42935.6|7
1624536510000|2021-06-24 12:08:30|42958.1|42938.1|42960.6|42940.6|42960.6|42940.6|42958.1|42938.1|3
1624536520000|2021-06-24 12:08:40|||||||||3
1624536530000|2021-06-24 12:08:50|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|42960.8|42940.8|1
1624536540000|2021-06-24 12:09:00|42960.9|42940.9|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|6
1624536550000|2021-06-24 12:09:10|42960.6|42940.6|42955.9|42935.9|42963.3|42943.3|42955.9|42935.9|3
1624536560000|2021-06-24 12:09:20|42958.3|42938.3|42960.6|42940.6|42960.6|42940.6|42955.9|42935.9|5
1624536570000|2021-06-24 12:09:30|42960.5|42940.5|42958.1|42938.1|42960.5|42940.5|42958.1|42938.1|2
1624536580000|2021-06-24 12:09:40|42955.6|42935.6|42953.1|42933.1|42955.6|42935.6|42950.8|42930.8|2
1624536590000|2021-06-24 12:09:50|42953.3|42933.3|42950.8|42930.8|42953.3|42933.3|42950.8|42930.8|4
1624536600000|2021-06-24 12:10:00|42948.3|42928.3|42950.8|42930.8|42950.8|42930.8|42940.5|42920.5|17
1624536610000|2021-06-24 12:10:10|42950.6|42930.6|42948|42928|42950.8|42930.8|42948|42928|7
1624536620000|2021-06-24 12:10:20|42948.1|42928.1|42970.6|42950.6|42970.6|42950.6|42948.1|42928.1|18
1624536630000|2021-06-24 12:10:30|42973.3|42953.3|42973|42953|42973.3|42953.3|42972.8|42952.8|12
1624536640000|2021-06-24 12:10:40|42973.1|42953.1|42980.8|42960.8|42983.1|42963.1|42973.1|42953.1|11
1624536650000|2021-06-24 12:10:50|42983.1|42963.1|42958.1|42938.1|42983.1|42963.1|42958.1|42938.1|9
1624536660000|2021-06-24 12:11:00|42953.3|42933.3|42953.1|42933.1|42953.3|42933.3|42950.8|42930.8|3
1624536670000|2021-06-24 12:11:10|42948.3|42928.3|42945.8|42925.8|42948.3|42928.3|42945.8|42925.8|5
1624536680000|2021-06-24 12:11:20|42943.4|42923.4|42940.8|42920.8|42945.6|42925.6|42940.8|42920.8|4
1624536690000|2021-06-24 12:11:30|42943.3|42923.3|42945.8|42925.8|42945.8|42925.8|42943.3|42923.3|4
1624536700000|2021-06-24 12:11:40|42948.1|42928.1|42948.3|42928.3|42948.3|42928.3|42948.1|42928.1|7
1624536710000|2021-06-24 12:11:50|42948.4|42928.4|42950.6|42930.6|42950.8|42930.8|42948.4|42928.4|0
1624536720000|2021-06-24 12:12:00|42950.8|42930.8|42953.1|42933.1|42953.3|42933.3|42950.8|42930.8|10
1624536730000|2021-06-24 12:12:10|42953.3|42933.3|42950.8|42930.8|42953.3|42933.3|42950.8|42930.8|2
1624536740000|2021-06-24 12:12:20|42953.3|42933.3|42955.6|42935.6|42955.6|42935.6|42953.3|42933.3|2
1624536750000|2021-06-24 12:12:30|42955.8|42935.8|42955.6|42935.6|42955.8|42935.8|42955.6|42935.6|10
1624536760000|2021-06-24 12:12:40|42953.3|42933.3|42955.6|42935.6|42955.8|42935.8|42953.3|42933.3|3
1624536770000|2021-06-24 12:12:50|42953.3|42933.3|42940.6|42920.6|42953.3|42933.3|42940.6|42920.6|9
1624536780000|2021-06-24 12:13:00|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|0
1624536800000|2021-06-24 12:13:20|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|6
1624536820000|2021-06-24 12:13:40|42940.8|42920.8|42943.3|42923.3|42943.3|42923.3|42940.8|42920.8|8
1624536830000|2021-06-24 12:13:50|42943.1|42923.1|42945.6|42925.6|42948|42928|42943.1|42923.1|11
1624536840000|2021-06-24 12:14:00|42948|42928|42950.8|42930.8|42950.8|42930.8|42945.6|42925.6|20
1624536850000|2021-06-24 12:14:10|42953.3|42933.3|42955.8|42935.8|42955.8|42935.8|42953.3|42933.3|4
1624536860000|2021-06-24 12:14:20|42953.3|42933.3|42948.5|42928.5|42953.3|42933.3|42948.5|42928.5|10
1624536870000|2021-06-24 12:14:30|42950.9|42930.9|42953.4|42933.4|42953.4|42933.4|42950.8|42930.8|12
1624536890000|2021-06-24 12:14:50|42953.5|42933.5|42955.6|42935.6|42960.6|42940.6|42953.5|42933.5|36
1624536900000|2021-06-24 12:15:00|42953.3|42933.3|42943|42923|42953.3|42933.3|42938.1|42918.1|12
1624536910000|2021-06-24 12:15:10|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|7
1624536920000|2021-06-24 12:15:20|42950.3|42930.3|42950.8|42930.8|42950.8|42930.8|42950.3|42930.3|2
1624536930000|2021-06-24 12:15:30|42953.1|42933.1|42955.5|42935.5|42955.5|42935.5|42953.1|42933.1|0
1624536940000|2021-06-24 12:15:40|42958|42938|42963.3|42943.3|42963.3|42943.3|42958|42938|2
1624536950000|2021-06-24 12:15:50|42965.6|42945.6|42980.8|42960.8|42980.8|42960.8|42965.6|42945.6|11
1624536960000|2021-06-24 12:16:00|42978.3|42958.3|42983.3|42963.3|42983.3|42963.3|42978.1|42958.1|7
1624536970000|2021-06-24 12:16:10|42988|42968|42998|42978|42998|42978|42988|42968|14
1624536980000|2021-06-24 12:16:20|42995.6|42975.6|42993.1|42973.1|42998.1|42978.1|42993.1|42973.1|3
1624536990000|2021-06-24 12:16:30|42995.5|42975.5|42993.1|42973.1|42995.5|42975.5|42990.5|42970.5|4
1624537000000|2021-06-24 12:16:40|42990.6|42970.6|42983.4|42963.4|42990.6|42970.6|42983.4|42963.4|3
1624537010000|2021-06-24 12:16:50|42985.7|42965.7|42985.6|42965.6|42985.7|42965.7|42983.2|42963.2|1
1624537020000|2021-06-24 12:17:00|42985.5|42965.5|42980.6|42960.6|42985.5|42965.5|42980.5|42960.5|4
1624537030000|2021-06-24 12:17:10|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42980.3|42960.3|1
1624537040000|2021-06-24 12:17:20|42980.3|42960.3|42968.2|42948.2|42980.3|42960.3|42968.2|42948.2|7
1624537050000|2021-06-24 12:17:30|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|42970.5|42950.5|1
1624537060000|2021-06-24 12:17:40|42973|42953|42970.5|42950.5|42973.1|42953.1|42970.5|42950.5|4
1624537070000|2021-06-24 12:17:50|42970.6|42950.6|42963|42943|42970.6|42950.6|42963|42943|4
1624537080000|2021-06-24 12:18:00|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|42960.5|42940.5|3
1624537090000|2021-06-24 12:18:10|||||||||3
1624537100000|2021-06-24 12:18:20|42958|42938|42955.5|42935.5|42958|42938|42955.5|42935.5|4
1624537110000|2021-06-24 12:18:30|||||||||1
1624537120000|2021-06-24 12:18:40|||||||||4
1624537130000|2021-06-24 12:18:50|42953|42933|42940.5|42920.5|42953|42933|42940.3|42920.3|26
1624537140000|2021-06-24 12:19:00|42940.3|42920.3|42932.8|42912.8|42940.3|42920.3|42932.8|42912.8|1
1624537150000|2021-06-24 12:19:10|42935.2|42915.2|42930.3|42910.3|42935.3|42915.3|42922.8|42902.8|13
1624537160000|2021-06-24 12:19:20|42932.7|42912.7|42940.5|42920.5|42940.5|42920.5|42932.7|42912.7|4
1624537170000|2021-06-24 12:19:30|42938.1|42918.1|42935.3|42915.3|42940.5|42920.5|42935.3|42915.3|4
1624537180000|2021-06-24 12:19:40|42935.2|42915.2|42932.8|42912.8|42935.2|42915.2|42932.8|42912.8|0
1624537190000|2021-06-24 12:19:50|42935.2|42915.2|42932.7|42912.7|42935.3|42915.3|42932.7|42912.7|0
1624537200000|2021-06-24 12:20:00|42930.3|42910.3|42920.1|42900.1|42930.3|42910.3|42920.1|42900.1|7
1624537210000|2021-06-24 12:20:10|42919.9|42899.9|42919.9|42899.9|42920.1|42900.1|42919.9|42899.9|3
1624537220000|2021-06-24 12:20:20|42919.8|42899.8|42922|42902|42922|42902|42904.9|42884.9|50
1624537230000|2021-06-24 12:20:30|42924.4|42904.4|42924.5|42904.5|42924.7|42904.7|42924.4|42904.4|9
1624537240000|2021-06-24 12:20:40|42922.2|42902.2|42919.5|42899.5|42927.2|42907.2|42919.5|42899.5|9
1624537250000|2021-06-24 12:20:50|42921.9|42901.9|42924.5|42904.5|42924.5|42904.5|42919.5|42899.5|9
1624537260000|2021-06-24 12:21:00|42929.5|42909.5|42937.2|42917.2|42939.7|42919.7|42929.5|42909.5|32
1624537270000|2021-06-24 12:21:10|42937.3|42917.3|42939.7|42919.7|42939.7|42919.7|42937.3|42917.3|3
1624537280000|2021-06-24 12:21:20|42937.3|42917.3|42941.9|42921.9|42941.9|42921.9|42937.2|42917.2|13
1624537290000|2021-06-24 12:21:30|42939.5|42919.5|42944.5|42924.5|42944.5|42924.5|42939.5|42919.5|8
1624537300000|2021-06-24 12:21:40|||||||||1
1624537310000|2021-06-24 12:21:50|42946.9|42926.9|42934.7|42914.7|42946.9|42926.9|42934.7|42914.7|4
1624537320000|2021-06-24 12:22:00|42934.5|42914.5|42934.7|42914.7|42934.7|42914.7|42934.4|42914.4|6
1624537330000|2021-06-24 12:22:10|42937.2|42917.2|42939.5|42919.5|42939.5|42919.5|42937.2|42917.2|2
1624537340000|2021-06-24 12:22:20|||||||||1
1624537350000|2021-06-24 12:22:30|42939.6|42919.6|42924.5|42904.5|42939.6|42919.6|42924.5|42904.5|10
1624537360000|2021-06-24 12:22:40|42924.6|42904.6|42927.3|42907.3|42927.3|42907.3|42922|42902|14
1624537370000|2021-06-24 12:22:50|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42926.9|42906.9|2
1624537380000|2021-06-24 12:23:00|42929.4|42909.4|42926.9|42906.9|42929.4|42909.4|42926.9|42906.9|3
1624537390000|2021-06-24 12:23:10|42924.5|42904.5|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|34
1624537400000|2021-06-24 12:23:20|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|5
1624537410000|2021-06-24 12:23:30|42924.4|42904.4|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|2
1624537420000|2021-06-24 12:23:40|42921.9|42901.9|42921.7|42901.7|42921.9|42901.9|42921.7|42901.7|2
1624537430000|2021-06-24 12:23:50|42919.2|42899.2|42921.7|42901.7|42921.7|42901.7|42916.7|42896.7|2
1624537440000|2021-06-24 12:24:00|42916.7|42896.7|42916.7|42896.7|42921.6|42901.6|42916.7|42896.7|10
1624537450000|2021-06-24 12:24:10|42916.9|42896.9|42924.1|42904.1|42924.1|42904.1|42916.6|42896.6|11
1624537460000|2021-06-24 12:24:20|42921.7|42901.7|42921.7|42901.7|42924.1|42904.1|42921.7|42901.7|4
1624537470000|2021-06-24 12:24:30|42924.1|42904.1|42926.6|42906.6|42926.6|42906.6|42921.6|42901.6|16
1624537480000|2021-06-24 12:24:40|42926.5|42906.5|42929.1|42909.1|42929.1|42909.1|42926.5|42906.5|4
1624537490000|2021-06-24 12:24:50|||||||||4
1624537500000|2021-06-24 12:25:00|42926.6|42906.6|42921.6|42901.6|42926.6|42906.6|42921.6|42901.6|10
1624537510000|2021-06-24 12:25:10|42921.5|42901.5|42924.1|42904.1|42924.1|42904.1|42919|42899|5
1624537520000|2021-06-24 12:25:20|42926.6|42906.6|42929.1|42909.1|42934|42914|42926.6|42906.6|9
1624537530000|2021-06-24 12:25:30|42929.2|42909.2|42929.1|42909.1|42931.6|42911.6|42929.1|42909.1|4
1624537540000|2021-06-24 12:25:40|42926.7|42906.7|42934|42914|42936.5|42916.5|42926.7|42906.7|6
1624537550000|2021-06-24 12:25:50|42933.8|42913.8|42931.5|42911.5|42933.8|42913.8|42931.3|42911.3|16
1624537560000|2021-06-24 12:26:00|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|3
1624537570000|2021-06-24 12:26:10|42926.5|42906.5|42924|42904|42926.5|42906.5|42924|42904|7
1624537580000|2021-06-24 12:26:20|||||||||31
1624537590000|2021-06-24 12:26:30|42926.3|42906.3|42921.5|42901.5|42926.5|42906.5|42921.5|42901.5|18
1624537600000|2021-06-24 12:26:40|42919|42899|42916.5|42896.5|42921.5|42901.5|42916.5|42896.5|5
1624537610000|2021-06-24 12:26:50|42916.6|42896.6|42929.1|42909.1|42929.1|42909.1|42916.6|42896.6|8
1624537620000|2021-06-24 12:27:00|42931.5|42911.5|42934|42914|42934|42914|42929.1|42909.1|0
1624537630000|2021-06-24 12:27:10|42931.6|42911.6|42934.1|42914.1|42936.5|42916.5|42931.6|42911.6|9
1624537640000|2021-06-24 12:27:20|42934|42914|42934|42914|42934|42914|42934|42914|2
1624537650000|2021-06-24 12:27:30|42934.1|42914.1|42929.1|42909.1|42934.1|42914.1|42929.1|42909.1|35
1624537660000|2021-06-24 12:27:40|42926.7|42906.7|42929.1|42909.1|42929.1|42909.1|42926.7|42906.7|0
1624537670000|2021-06-24 12:27:50|42926.7|42906.7|42929.1|42909.1|42929.1|42909.1|42926.7|42906.7|0
1624537680000|2021-06-24 12:28:00|42926.7|42906.7|42924.2|42904.2|42929.1|42909.1|42924.2|42904.2|3
1624537690000|2021-06-24 12:28:10|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|0
1624537700000|2021-06-24 12:28:20|||||||||3
1624537710000|2021-06-24 12:28:30|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|3
1624537720000|2021-06-24 12:28:40|||||||||2
1624537730000|2021-06-24 12:28:50|42921.5|42901.5|42919.1|42899.1|42921.7|42901.7|42919.1|42899.1|8
1624537740000|2021-06-24 12:29:00|42919|42899|42916.6|42896.6|42919|42899|42916.6|42896.6|6
1624537750000|2021-06-24 12:29:10|42914.1|42894.1|42909.2|42889.2|42914.1|42894.1|42909.2|42889.2|5
1624537760000|2021-06-24 12:29:20|42909.4|42889.4|42909.2|42889.2|42909.4|42889.4|42909.2|42889.2|4
1624537770000|2021-06-24 12:29:30|||||||||1
1624537780000|2021-06-24 12:29:40|42911.6|42891.6|42911.7|42891.7|42914.2|42894.2|42911.6|42891.6|4
1624537790000|2021-06-24 12:29:50|42911.9|42891.9|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|4
1624537800000|2021-06-24 12:30:00|42911.6|42891.6|42921.6|42901.6|42921.6|42901.6|42909.2|42889.2|8
1624537810000|2021-06-24 12:30:10|42916.7|42896.7|42916.6|42896.6|42916.7|42896.7|42916.6|42896.6|15
1624537820000|2021-06-24 12:30:20|42919.1|42899.1|42936.7|42916.7|42939.1|42919.1|42919.1|42899.1|15
1624537830000|2021-06-24 12:30:30|42934.2|42914.2|42929.1|42909.1|42936.6|42916.6|42921.7|42901.7|11
1624537840000|2021-06-24 12:30:40|42929.2|42909.2|42914.1|42894.1|42931.6|42911.6|42914.1|42894.1|11
1624537850000|2021-06-24 12:30:50|42914.2|42894.2|42906.6|42886.6|42914.2|42894.2|42906.6|42886.6|5
1624537860000|2021-06-24 12:31:00|42899.1|42879.1|42891.6|42871.6|42899.1|42879.1|42889.1|42869.1|22
1624537870000|2021-06-24 12:31:10|42889.1|42869.1|42894.1|42874.1|42894.1|42874.1|42881.3|42861.3|18
1624537880000|2021-06-24 12:31:20|42896.5|42876.5|42896.7|42876.7|42896.7|42876.7|42896.5|42876.5|6
1624537890000|2021-06-24 12:31:30|42901.6|42881.6|42906.6|42886.6|42909|42889|42901.6|42881.6|17
1624537900000|2021-06-24 12:31:40|42909|42889|42894.1|42874.1|42909|42889|42891.7|42871.7|8
1624537910000|2021-06-24 12:31:50|42896.6|42876.6|42896.5|42876.5|42899|42879|42894|42874|2
1624537920000|2021-06-24 12:32:00|42894.1|42874.1|42894.1|42874.1|42896.5|42876.5|42891.6|42871.6|5
1624537930000|2021-06-24 12:32:10|42894|42874|42886.6|42866.6|42894|42874|42886.6|42866.6|2
1624537940000|2021-06-24 12:32:20|42884|42864|42881.2|42861.2|42886.3|42866.3|42881.2|42861.2|18
1624537950000|2021-06-24 12:32:30|42881.3|42861.3|42883.8|42863.8|42886.2|42866.2|42881.3|42861.3|5
1624537960000|2021-06-24 12:32:40|42888.5|42868.5|42881.5|42861.5|42888.5|42868.5|42881.5|42861.5|3
1624537970000|2021-06-24 12:32:50|42881.3|42861.3|42866.3|42846.3|42881.3|42861.3|42866.3|42846.3|19
1624537980000|2021-06-24 12:33:00|42866.5|42846.5|42888.7|42868.7|42888.7|42868.7|42866.5|42846.5|10
1624537990000|2021-06-24 12:33:10|42886.3|42866.3|42889.1|42869.1|42889.1|42869.1|42884|42864|11
1624538000000|2021-06-24 12:33:20|42889.2|42869.2|42894.1|42874.1|42899|42879|42889.2|42869.2|6
1624538010000|2021-06-24 12:33:30|42896.5|42876.5|42904|42884|42904.1|42884.1|42894.1|42874.1|7
1624538020000|2021-06-24 12:33:40|42901.6|42881.6|42906.3|42886.3|42906.3|42886.3|42898.8|42878.8|7
1624538030000|2021-06-24 12:33:50|42908.7|42888.7|42908.8|42888.8|42908.8|42888.8|42904|42884|5
1624538040000|2021-06-24 12:34:00|42909|42889|42899|42879|42911.5|42891.5|42899|42879|10
1624538050000|2021-06-24 12:34:10|42901.5|42881.5|42906.7|42886.7|42909.1|42889.1|42901.5|42881.5|2
1624538060000|2021-06-24 12:34:20|42909.1|42889.1|42909|42889|42909.1|42889.1|42904.1|42884.1|4
1624538070000|2021-06-24 12:34:30|||||||||12
1624538080000|2021-06-24 12:34:40|42911.5|42891.5|42918.8|42898.8|42918.8|42898.8|42911.3|42891.3|3
1624538090000|2021-06-24 12:34:50|42916.5|42896.5|42914|42894|42918.8|42898.8|42914|42894|6
1624538100000|2021-06-24 12:35:00|42913.8|42893.8|42906.3|42886.3|42914|42894|42904|42884|12
1624538110000|2021-06-24 12:35:10|42906.5|42886.5|42909|42889|42909|42889|42906.3|42886.3|7
1624538120000|2021-06-24 12:35:20|42909.1|42889.1|42914|42894|42914|42894|42909.1|42889.1|3
1624538130000|2021-06-24 12:35:30|42916.3|42896.3|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|4
1624538140000|2021-06-24 12:35:40|42919|42899|42916.3|42896.3|42919|42899|42914|42894|4
1624538150000|2021-06-24 12:35:50|42911.6|42891.6|42916.3|42896.3|42916.3|42896.3|42911.6|42891.6|5
1624538160000|2021-06-24 12:36:00|42914|42894|42913.8|42893.8|42914|42894|42913.8|42893.8|1
1624538170000|2021-06-24 12:36:10|42914|42894|42918.8|42898.8|42918.8|42898.8|42911.3|42891.3|4
1624538180000|2021-06-24 12:36:20|42919|42899|42921.3|42901.3|42921.3|42901.3|42914|42894|5
1624538190000|2021-06-24 12:36:30|42924|42904|42921.6|42901.6|42924.1|42904.1|42921.6|42901.6|106
1624538200000|2021-06-24 12:36:40|42921.5|42901.5|42921.6|42901.6|42921.7|42901.7|42921.5|42901.5|4
1624538210000|2021-06-24 12:36:50|42919.1|42899.1|42919.1|42899.1|42921.7|42901.7|42919.1|42899.1|9
1624538220000|2021-06-24 12:37:00|42919.2|42899.2|42921.7|42901.7|42921.7|42901.7|42919.2|42899.2|3
1624538230000|2021-06-24 12:37:10|42919.4|42899.4|42916.7|42896.7|42919.4|42899.4|42914.4|42894.4|6
1624538240000|2021-06-24 12:37:20|42911.7|42891.7|42914.2|42894.2|42919.1|42899.1|42911.7|42891.7|8
1624538250000|2021-06-24 12:37:30|42911.7|42891.7|42916.7|42896.7|42916.7|42896.7|42911.7|42891.7|5
1624538260000|2021-06-24 12:37:40|||||||||3
1624538270000|2021-06-24 12:37:50|42916.9|42896.9|42916.7|42896.7|42916.9|42896.9|42916.7|42896.7|19
1624538280000|2021-06-24 12:38:00|42916.9|42896.9|42924|42904|42924|42904|42916.9|42896.9|4
1624538290000|2021-06-24 12:38:10|42921.6|42901.6|42921.6|42901.6|42921.7|42901.7|42921.6|42901.6|7
1624538300000|2021-06-24 12:38:20|42919.1|42899.1|42921.6|42901.6|42921.6|42901.6|42919.1|42899.1|0
1624538310000|2021-06-24 12:38:30|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|6
1624538320000|2021-06-24 12:38:40|42926.7|42906.7|42946.6|42926.6|42946.6|42926.6|42926.7|42906.7|12
1624538330000|2021-06-24 12:38:50|42944.1|42924.1|42936.7|42916.7|42944.1|42924.1|42936.7|42916.7|11
1624538340000|2021-06-24 12:39:00|42936.6|42916.6|42931.9|42911.9|42936.6|42916.6|42929.4|42909.4|7
1624538350000|2021-06-24 12:39:10|42934.2|42914.2|42934.2|42914.2|42936.7|42916.7|42934.2|42914.2|5
1624538360000|2021-06-24 12:39:20|42936.7|42916.7|42934.2|42914.2|42939.1|42919.1|42934.1|42914.1|1
1624538370000|2021-06-24 12:39:30|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|0
1624538380000|2021-06-24 12:39:40|42929.4|42909.4|42924.4|42904.4|42929.4|42909.4|42924.4|42904.4|3
1624538390000|2021-06-24 12:39:50|42926.7|42906.7|42924.4|42904.4|42929.1|42909.1|42924.2|42904.2|5
1624538400000|2021-06-24 12:40:00|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42921.7|42901.7|2
1624538410000|2021-06-24 12:40:10|42921.7|42901.7|42919.4|42899.4|42921.7|42901.7|42919.4|42899.4|1
1624538420000|2021-06-24 12:40:20|42916.7|42896.7|42911.7|42891.7|42916.7|42896.7|42909.4|42889.4|3
1624538430000|2021-06-24 12:40:30|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42901.7|42881.7|5
1624538440000|2021-06-24 12:40:40|42906.7|42886.7|42906.9|42886.9|42906.9|42886.9|42906.7|42886.7|6
1624538450000|2021-06-24 12:40:50|42909.4|42889.4|42919|42899|42919|42899|42909.4|42889.4|0
1624538460000|2021-06-24 12:41:00|42914.1|42894.1|42919.1|42899.1|42919.1|42899.1|42911.6|42891.6|9
1624538470000|2021-06-24 12:41:10|42921.6|42901.6|42921.7|42901.7|42921.7|42901.7|42921.6|42901.6|0
1624538480000|2021-06-24 12:41:20|42924.1|42904.1|42926.5|42906.5|42926.5|42906.5|42924.1|42904.1|5
1624538490000|2021-06-24 12:41:30|42924.1|42904.1|42931.6|42911.6|42934.1|42914.1|42924.1|42904.1|3
1624538500000|2021-06-24 12:41:40|42929.2|42909.2|42934.1|42914.1|42934.2|42914.2|42929.2|42909.2|1
1624538510000|2021-06-24 12:41:50|42929.2|42909.2|42936.6|42916.6|42936.6|42916.6|42929.2|42909.2|2
1624538520000|2021-06-24 12:42:00|42931.7|42911.7|42924.1|42904.1|42934.1|42914.1|42924.1|42904.1|4
1624538530000|2021-06-24 12:42:10|42921.6|42901.6|42906.6|42886.6|42921.6|42901.6|42906.6|42886.6|7
1624538540000|2021-06-24 12:42:20|42909.1|42889.1|42909.1|42889.1|42911.6|42891.6|42909.1|42889.1|6
1624538550000|2021-06-24 12:42:30|42914.1|42894.1|42914.2|42894.2|42914.2|42894.2|42914.1|42894.1|6
1624538560000|2021-06-24 12:42:40|42911.3|42891.3|42901.6|42881.6|42911.3|42891.3|42901.6|42881.6|10
1624538570000|2021-06-24 12:42:50|42899.1|42879.1|42901.5|42881.5|42901.6|42881.6|42899.1|42879.1|1
1624538580000|2021-06-24 12:43:00|42901.6|42881.6|42901.5|42881.5|42901.6|42881.6|42899.1|42879.1|1
1624538590000|2021-06-24 12:43:10|42899.1|42879.1|42907.1|42887.1|42907.3|42887.3|42899|42879|22
1624538600000|2021-06-24 12:43:20|42904.8|42884.8|42909.2|42889.2|42909.2|42889.2|42904.8|42884.8|7
1624538610000|2021-06-24 12:43:30|42909.4|42889.4|42909.4|42889.4|42911.9|42891.9|42909.2|42889.2|6
1624538630000|2021-06-24 12:43:50|42911.9|42891.9|42906.9|42886.9|42911.9|42891.9|42906.9|42886.9|6
1624538640000|2021-06-24 12:44:00|42906.7|42886.7|42894.2|42874.2|42906.7|42886.7|42894.1|42874.1|15
1624538650000|2021-06-24 12:44:10|42894.1|42874.1|42894.1|42874.1|42894.2|42874.2|42894.1|42874.1|3
1624538660000|2021-06-24 12:44:20|42889.2|42869.2|42886.7|42866.7|42889.2|42869.2|42886.7|42866.7|4
1624538670000|2021-06-24 12:44:30|42886.9|42866.9|42891.7|42871.7|42891.7|42871.7|42886.9|42866.9|10
1624538680000|2021-06-24 12:44:40|42889.4|42869.4|42889.4|42869.4|42891.7|42871.7|42889.1|42869.1|4
1624538690000|2021-06-24 12:44:50|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|0
1624538700000|2021-06-24 12:45:00|42894.2|42874.2|42899.2|42879.2|42899.2|42879.2|42894.2|42874.2|7
1624538710000|2021-06-24 12:45:10|42901.6|42881.6|42904.5|42884.5|42904.5|42884.5|42901.6|42881.6|7
1624538720000|2021-06-24 12:45:20|42906.9|42886.9|42906.9|42886.9|42906.9|42886.9|42906.9|42886.9|8
1624538730000|2021-06-24 12:45:30|42901.4|42881.4|42891.9|42871.9|42901.4|42881.4|42891.9|42871.9|8
1624538740000|2021-06-24 12:45:40|42889.5|42869.5|42881.6|42861.6|42889.5|42869.5|42876.6|42856.6|14
1624538750000|2021-06-24 12:45:50|42881.7|42861.7|42894.1|42874.1|42894.2|42874.2|42881.7|42861.7|9
1624538760000|2021-06-24 12:46:00|42891.7|42871.7|42891.7|42871.7|42894.1|42874.1|42891.7|42871.7|6
1624538770000|2021-06-24 12:46:10|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|3
1624538780000|2021-06-24 12:46:20|42889.1|42869.1|42884.4|42864.4|42889.1|42869.1|42882|42862|2
1624538790000|2021-06-24 12:46:30|42882|42862|42874.2|42854.2|42884.4|42864.4|42874.2|42854.2|9
1624538800000|2021-06-24 12:46:40|||||||||5
1624538810000|2021-06-24 12:46:50|42874.4|42854.4|42886.6|42866.6|42886.6|42866.6|42874.4|42854.4|5
1624538820000|2021-06-24 12:47:00|42886.7|42866.7|42881.9|42861.9|42886.9|42866.9|42881.9|42861.9|6
1624538830000|2021-06-24 12:47:10|42881.7|42861.7|42871.4|42851.4|42881.7|42861.7|42868.9|42848.9|19
1624538840000|2021-06-24 12:47:20|42869.1|42849.1|42869.1|42849.1|42871.6|42851.6|42866.6|42846.6|12
1624538850000|2021-06-24 12:47:30|42866.6|42846.6|42859.1|42839.1|42866.6|42846.6|42858.9|42838.9|11
1624538860000|2021-06-24 12:47:40|42861.4|42841.4|42856.6|42836.6|42861.6|42841.6|42856.6|42836.6|15
1624538870000|2021-06-24 12:47:50|42853.9|42833.9|42841.7|42821.7|42853.9|42833.9|42839.2|42819.2|19
1624538880000|2021-06-24 12:48:00|42841.6|42821.6|42846.7|42826.7|42846.7|42826.7|42841.6|42821.6|9
1624538890000|2021-06-24 12:48:10|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|8
1624538900000|2021-06-24 12:48:20|42841.7|42821.7|42831.9|42811.9|42846.7|42826.7|42831.9|42811.9|20
1624538910000|2021-06-24 12:48:30|42829.4|42809.4|42826.7|42806.7|42831.9|42811.9|42826.7|42806.7|13
1624538920000|2021-06-24 12:48:40|42829.2|42809.2|42831.9|42811.9|42831.9|42811.9|42826.7|42806.7|10
1624538930000|2021-06-24 12:48:50|42831.6|42811.6|42826.7|42806.7|42831.7|42811.7|42826.7|42806.7|6
1624538940000|2021-06-24 12:49:00|42826.9|42806.9|42826.9|42806.9|42831.7|42811.7|42826.7|42806.7|8
1624538950000|2021-06-24 12:49:10|42826.7|42806.7|42836.7|42816.7|42836.9|42816.9|42808.9|42788.9|23
1624538960000|2021-06-24 12:49:20|42836.9|42816.9|42831.9|42811.9|42837|42817|42831.9|42811.9|60
1624538970000|2021-06-24 12:49:30|42834.2|42814.2|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|7
1624538980000|2021-06-24 12:49:40|42832|42812|42834.5|42814.5|42834.5|42814.5|42832|42812|3
1624538990000|2021-06-24 12:49:50|42834.2|42814.2|42834.4|42814.4|42834.5|42814.5|42831.9|42811.9|5
1624539000000|2021-06-24 12:50:00|42832|42812|42834.6|42814.6|42834.6|42814.6|42832|42812|11
1624539010000|2021-06-24 12:50:10|42841.9|42821.9|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|20
1624539020000|2021-06-24 12:50:20|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|7
1624539030000|2021-06-24 12:50:30|42851.6|42831.6|42856.9|42836.9|42856.9|42836.9|42849.2|42829.2|7
1624539040000|2021-06-24 12:50:40|42857|42837|42864.2|42844.2|42866.7|42846.7|42854.5|42834.5|13
1624539050000|2021-06-24 12:50:50|42864.4|42844.4|42864.4|42844.4|42866.9|42846.9|42864.2|42844.2|9
1624539060000|2021-06-24 12:51:00|42864.2|42844.2|42871.9|42851.9|42871.9|42851.9|42864.2|42844.2|8
1624539070000|2021-06-24 12:51:10|42874.2|42854.2|42874.4|42854.4|42879.2|42859.2|42871.9|42851.9|6
1624539080000|2021-06-24 12:51:20|42874.5|42854.5|42879.2|42859.2|42879.2|42859.2|42874.5|42854.5|5
1624539100000|2021-06-24 12:51:40|42881.9|42861.9|42879.1|42859.1|42881.9|42861.9|42879.1|42859.1|10
1624539110000|2021-06-24 12:51:50|42876.6|42856.6|42877|42857|42879.4|42859.4|42876.6|42856.6|5
1624539120000|2021-06-24 12:52:00|42881.9|42861.9|42881.9|42861.9|42884.4|42864.4|42879.2|42859.2|10
1624539130000|2021-06-24 12:52:10|42884.2|42864.2|42876.7|42856.7|42884.2|42864.2|42876.7|42856.7|10
1624539140000|2021-06-24 12:52:20|42876.6|42856.6|42866.7|42846.7|42876.6|42856.6|42866.7|42846.7|7
1624539150000|2021-06-24 12:52:30|42866.6|42846.6|42869.1|42849.1|42869.1|42849.1|42866.6|42846.6|2
1624539160000|2021-06-24 12:52:40|42869.2|42849.2|42871.6|42851.6|42871.6|42851.6|42869.1|42849.1|5
1624539170000|2021-06-24 12:52:50|42873.9|42853.9|42864.2|42844.2|42873.9|42853.9|42861.7|42841.7|10
1624539180000|2021-06-24 12:53:00|42861.8|42841.8|42854.2|42834.2|42864.2|42844.2|42854.2|42834.2|7
1624539190000|2021-06-24 12:53:10|42856.6|42836.6|42854.2|42834.2|42859.1|42839.1|42854.2|42834.2|9
1624539200000|2021-06-24 12:53:20|42856.7|42836.7|42851.8|42831.8|42861.6|42841.6|42851.8|42831.8|12
1624539210000|2021-06-24 12:53:30|42849.5|42829.5|42844.2|42824.2|42849.5|42829.5|42844.2|42824.2|8
1624539220000|2021-06-24 12:53:40|42844.1|42824.1|42844.1|42824.1|42844.2|42824.2|42844.1|42824.1|1
1624539230000|2021-06-24 12:53:50|42841.6|42821.6|42836.7|42816.7|42841.7|42821.7|42836.7|42816.7|6
1624539240000|2021-06-24 12:54:00|42834.3|42814.3|42821.3|42801.3|42836.7|42816.7|42818.9|42798.9|17
1624539250000|2021-06-24 12:54:10|42818.8|42798.8|42819.1|42799.1|42821.4|42801.4|42814.1|42794.1|18
1624539260000|2021-06-24 12:54:20|42821.4|42801.4|42836.6|42816.6|42839.1|42819.1|42821.4|42801.4|16
1624539270000|2021-06-24 12:54:30|42839.1|42819.1|42846.7|42826.7|42846.7|42826.7|42839.1|42819.1|9
1624539280000|2021-06-24 12:54:40|42849.1|42829.1|42849.2|42829.2|42851.6|42831.6|42846.6|42826.6|12
1624539290000|2021-06-24 12:54:50|42851.6|42831.6|42849.2|42829.2|42851.7|42831.7|42849.1|42829.1|2
1624539300000|2021-06-24 12:55:00|42849.1|42829.1|42859.2|42839.2|42859.2|42839.2|42844.3|42824.3|14
1624539310000|2021-06-24 12:55:10|42861.6|42841.6|42859.2|42839.2|42861.7|42841.7|42859.2|42839.2|3
1624539320000|2021-06-24 12:55:20|42861.7|42841.7|42874.1|42854.1|42874.1|42854.1|42861.7|42841.7|32
1624539330000|2021-06-24 12:55:30|42876.4|42856.4|42876.6|42856.6|42876.6|42856.6|42876.4|42856.4|10
1624539340000|2021-06-24 12:55:40|42879.1|42859.1|42886.8|42866.8|42886.8|42866.8|42879.1|42859.1|9
1624539350000|2021-06-24 12:55:50|42889.3|42869.3|42894.1|42874.1|42896.6|42876.6|42889.3|42869.3|13
1624539360000|2021-06-24 12:56:00|42891.7|42871.7|42881.6|42861.6|42891.7|42871.7|42879.2|42859.2|8
1624539380000|2021-06-24 12:56:20|42879.2|42859.2|42881.7|42861.7|42881.7|42861.7|42879.1|42859.1|16
1624539390000|2021-06-24 12:56:30|||||||||5
1624539400000|2021-06-24 12:56:40|42881.8|42861.8|42896.6|42876.6|42896.6|42876.6|42881.8|42861.8|13
1624539410000|2021-06-24 12:56:50|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|5
1624539420000|2021-06-24 12:57:00|42896.7|42876.7|42899.1|42879.1|42906.6|42886.6|42894.3|42874.3|14
1624539430000|2021-06-24 12:57:10|42896.7|42876.7|42909.1|42889.1|42909.1|42889.1|42896.7|42876.7|13
1624539440000|2021-06-24 12:57:20|42909.2|42889.2|42906.6|42886.6|42909.2|42889.2|42906.6|42886.6|4
1624539450000|2021-06-24 12:57:30|42916.6|42896.6|42918.8|42898.8|42921.3|42901.3|42916.4|42896.4|13
1624539460000|2021-06-24 12:57:40|42918.9|42898.9|42921.4|42901.4|42923.8|42903.8|42918.8|42898.8|6
1624539470000|2021-06-24 12:57:50|42923.8|42903.8|42918.8|42898.8|42923.8|42903.8|42916.4|42896.4|6
1624539480000|2021-06-24 12:58:00|42916.4|42896.4|42921.3|42901.3|42921.4|42901.4|42916.4|42896.4|2
1624539490000|2021-06-24 12:58:10|42923.8|42903.8|42926.2|42906.2|42926.2|42906.2|42923.8|42903.8|5
1624539500000|2021-06-24 12:58:20|42921.4|42901.4|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|3
1624539510000|2021-06-24 12:58:30|42916.4|42896.4|42913.8|42893.8|42916.4|42896.4|42913.8|42893.8|11
1624539520000|2021-06-24 12:58:40|42911.4|42891.4|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|2
1624539530000|2021-06-24 12:58:50|42911.3|42891.3|42911.4|42891.4|42911.4|42891.4|42908.9|42888.9|5
1624539540000|2021-06-24 12:59:00|42911.3|42891.3|42918.9|42898.9|42918.9|42898.9|42908.8|42888.8|31
1624539550000|2021-06-24 12:59:10|42921.3|42901.3|42921.3|42901.3|42921.4|42901.4|42921.3|42901.3|4
1624539560000|2021-06-24 12:59:20|42918.9|42898.9|42923.8|42903.8|42923.8|42903.8|42918.9|42898.9|5
1624539570000|2021-06-24 12:59:30|42921.3|42901.3|42916.2|42896.2|42921.3|42901.3|42916|42896|10
1624539580000|2021-06-24 12:59:40|42916|42896|42923.9|42903.9|42923.9|42903.9|42916|42896|6
1624539590000|2021-06-24 12:59:50|42926.3|42906.3|42936.3|42916.3|42936.4|42916.4|42926.3|42906.3|14
1624539600000|2021-06-24 13:00:00|42936.4|42916.4|42908.8|42888.8|42941.4|42921.4|42878.9|42858.9|85
1624539610000|2021-06-24 13:00:10|42906.6|42886.6|42898.9|42878.9|42911.4|42891.4|42896.4|42876.4|66
1624539620000|2021-06-24 13:00:20|42894.1|42874.1|42899.1|42879.1|42906.6|42886.6|42893.9|42873.9|21
1624539630000|2021-06-24 13:00:30|42901.6|42881.6|42888.8|42868.8|42901.6|42881.6|42879.1|42859.1|27
1624539640000|2021-06-24 13:00:40|42891.4|42871.4|42874.1|42854.1|42893.9|42873.9|42874.1|42854.1|20
1624539650000|2021-06-24 13:00:50|42876.4|42856.4|42878.8|42858.8|42878.8|42858.8|42861.6|42841.6|29
1624539660000|2021-06-24 13:01:00|42876.4|42856.4|42876.6|42856.6|42894.1|42874.1|42873.9|42853.9|36
1624539670000|2021-06-24 13:01:10|42878.9|42858.9|42896.8|42876.8|42906.7|42886.7|42878.9|42858.9|92
1624539680000|2021-06-24 13:01:20|42894.3|42874.3|42881.7|42861.7|42894.3|42874.3|42881.7|42861.7|12
1624539690000|2021-06-24 13:01:30|42884.2|42864.2|42879.2|42859.2|42884.2|42864.2|42874.3|42854.3|13
1624539700000|2021-06-24 13:01:40|42884.1|42864.1|42881.6|42861.6|42884.1|42864.1|42876.7|42856.7|8
1624539710000|2021-06-24 13:01:50|42886.6|42866.6|42871.8|42851.8|42886.6|42866.6|42871.8|42851.8|6
1624539720000|2021-06-24 13:02:00|42869.5|42849.5|42866.7|42846.7|42871.7|42851.7|42866.7|42846.7|11
1624539730000|2021-06-24 13:02:10|42864.3|42844.3|42874.3|42854.3|42874.5|42854.5|42864.3|42844.3|23
1624539740000|2021-06-24 13:02:20|42876.7|42856.7|42874.5|42854.5|42884.2|42864.2|42874.5|42854.5|14
1624539750000|2021-06-24 13:02:30|42874.2|42854.2|42864.3|42844.3|42874.2|42854.2|42864.3|42844.3|15
1624539760000|2021-06-24 13:02:40|42869.1|42849.1|42856.7|42836.7|42869.1|42849.1|42856.7|42836.7|11
1624539770000|2021-06-24 13:02:50|42856.6|42836.6|42849.2|42829.2|42856.7|42836.7|42849.2|42829.2|10
1624539780000|2021-06-24 13:03:00|42844.3|42824.3|42839.2|42819.2|42846.7|42826.7|42839.2|42819.2|14
1624539790000|2021-06-24 13:03:10|42839.1|42819.1|42849.2|42829.2|42854.2|42834.2|42834.3|42814.3|26
1624539800000|2021-06-24 13:03:20|42849.3|42829.3|42856.7|42836.7|42859.2|42839.2|42849.3|42829.3|16
1624539810000|2021-06-24 13:03:30|42859.3|42839.3|42844.2|42824.2|42859.3|42839.3|42844.2|42824.2|5
1624539820000|2021-06-24 13:03:40|42846.7|42826.7|42854.3|42834.3|42854.3|42834.3|42839.2|42819.2|18
1624539830000|2021-06-24 13:03:50|42851.8|42831.8|42856.8|42836.8|42856.8|42836.8|42851.8|42831.8|5
1624539840000|2021-06-24 13:04:00|42856.7|42836.7|42869.2|42849.2|42869.2|42849.2|42856.7|42836.7|12
1624539850000|2021-06-24 13:04:10|42874.2|42854.2|42889.1|42869.1|42889.1|42869.1|42874.2|42854.2|9
1624539860000|2021-06-24 13:04:20|42884.2|42864.2|42889.2|42869.2|42894.2|42874.2|42884.2|42864.2|20
1624539870000|2021-06-24 13:04:30|42891.7|42871.7|42899.2|42879.2|42901.7|42881.7|42889.3|42869.3|12
1624539880000|2021-06-24 13:04:40|42903.9|42883.9|42906.8|42886.8|42909.2|42889.2|42901.6|42881.6|26
1624539890000|2021-06-24 13:04:50|42904.3|42884.3|42901.8|42881.8|42914.3|42894.3|42901.8|42881.8|13
1624539900000|2021-06-24 13:05:00|42904.3|42884.3|42926.8|42906.8|42927|42907|42904.3|42884.3|100
1624539910000|2021-06-24 13:05:10|42929.2|42909.2|42919.3|42899.3|42929.2|42909.2|42914.5|42894.5|11
1624539920000|2021-06-24 13:05:20|42917|42897|42922|42902|42924.5|42904.5|42917|42897|12
1624539930000|2021-06-24 13:05:30|42919.3|42899.3|42919.2|42899.2|42926.8|42906.8|42919.2|42899.2|108
1624539940000|2021-06-24 13:05:40|42919.1|42899.1|42919.2|42899.2|42919.2|42899.2|42916.6|42896.6|6
1624539950000|2021-06-24 13:05:50|42921.7|42901.7|42911.7|42891.7|42924.3|42904.3|42911.7|42891.7|16
1624539960000|2021-06-24 13:06:00|42909.3|42889.3|42909.3|42889.3|42914.2|42894.2|42906.7|42886.7|14
1624539970000|2021-06-24 13:06:10|42906.7|42886.7|42904.2|42884.2|42906.7|42886.7|42894.3|42874.3|6
1624539980000|2021-06-24 13:06:20|42904.3|42884.3|42901.7|42881.7|42906.7|42886.7|42899.3|42879.3|1
1624539990000|2021-06-24 13:06:30|42903.9|42883.9|42889.1|42869.1|42903.9|42883.9|42889.1|42869.1|24
1624540000000|2021-06-24 13:06:40|42886.7|42866.7|42891.4|42871.4|42893.8|42873.8|42886.7|42866.7|9
1624540010000|2021-06-24 13:06:50|42893.9|42873.9|42893.9|42873.9|42896.4|42876.4|42893.9|42873.9|5
1624540020000|2021-06-24 13:07:00|42893.8|42873.8|42893.9|42873.9|42893.9|42873.9|42884.2|42864.2|19
1624540030000|2021-06-24 13:07:10|42891.6|42871.6|42886.4|42866.4|42893.8|42873.8|42881.6|42861.6|7
1624540040000|2021-06-24 13:07:20|42888.9|42868.9|42906.3|42886.3|42906.3|42886.3|42888.9|42868.9|6
1624540050000|2021-06-24 13:07:30|42903.9|42883.9|42906.6|42886.6|42906.6|42886.6|42903.9|42883.9|7
1624540060000|2021-06-24 13:07:40|42908.9|42888.9|42913.9|42893.9|42916.4|42896.4|42908.9|42888.9|18
1624540070000|2021-06-24 13:07:50|42916.3|42896.3|42936.6|42916.6|42938.9|42918.9|42916.3|42896.3|25
1624540080000|2021-06-24 13:08:00|42936.4|42916.4|42944.1|42924.1|42944.1|42924.1|42936.4|42916.4|11
1624540090000|2021-06-24 13:08:10|42946.4|42926.4|42964.1|42944.1|42964.1|42944.1|42944.2|42924.2|20
1624540100000|2021-06-24 13:08:20|42966.6|42946.6|42976.6|42956.6|42978.9|42958.9|42966.6|42946.6|24
1624540110000|2021-06-24 13:08:30|42976.4|42956.4|42964.5|42944.5|42976.6|42956.6|42961.7|42941.7|129
1624540120000|2021-06-24 13:08:40|42964.3|42944.3|42971.7|42951.7|42971.7|42951.7|42964.3|42944.3|15
1624540130000|2021-06-24 13:08:50|42971.8|42951.8|42971.8|42951.8|42981.7|42961.7|42971.8|42951.8|12
1624540140000|2021-06-24 13:09:00|42974.2|42954.2|42941.7|42921.7|42974.2|42954.2|42941.7|42921.7|25
1624540150000|2021-06-24 13:09:10|42941.8|42921.8|42949.2|42929.2|42949.2|42929.2|42941.8|42921.8|8
1624540160000|2021-06-24 13:09:20|42949.1|42929.1|42949.1|42929.1|42949.2|42929.2|42946.7|42926.7|5
1624540170000|2021-06-24 13:09:30|42949.2|42929.2|42944.3|42924.3|42949.2|42929.2|42941.8|42921.8|14
1624540180000|2021-06-24 13:09:40|42949.2|42929.2|42949.2|42929.2|42951.7|42931.7|42949.2|42929.2|11
1624540190000|2021-06-24 13:09:50|42949.3|42929.3|42956.7|42936.7|42956.7|42936.7|42949.3|42929.3|7
1624540200000|2021-06-24 13:10:00|42959.1|42939.1|42946.6|42926.6|42959.2|42939.2|42944.1|42924.1|17
1624540210000|2021-06-24 13:10:10|42951.7|42931.7|42939.2|42919.2|42954.2|42934.2|42939.2|42919.2|7
1624540220000|2021-06-24 13:10:20|42936.8|42916.8|42924.1|42904.1|42936.8|42916.8|42924.1|42904.1|15
1624540230000|2021-06-24 13:10:30|42924.2|42904.2|42924.3|42904.3|42924.3|42904.3|42919.2|42899.2|10
1624540240000|2021-06-24 13:10:40|42926.7|42906.7|42946.6|42926.6|42946.7|42926.7|42926.7|42906.7|18
1624540250000|2021-06-24 13:10:50|42944.2|42924.2|42946.8|42926.8|42951.7|42931.7|42944.2|42924.2|10
1624540260000|2021-06-24 13:11:00|42946.7|42926.7|42951.7|42931.7|42951.7|42931.7|42941.7|42921.7|20
1624540270000|2021-06-24 13:11:10|42951.8|42931.8|42969.1|42949.1|42969.1|42949.1|42951.8|42931.8|4
1624540280000|2021-06-24 13:11:20|42969.2|42949.2|42971.7|42951.7|42971.7|42951.7|42966.7|42946.7|20
1624540290000|2021-06-24 13:11:30|42971.8|42951.8|42979.1|42959.1|42981.6|42961.6|42971.8|42951.8|18
1624540300000|2021-06-24 13:11:40|42976.8|42956.8|42974.1|42954.1|42979.1|42959.1|42971.7|42951.7|12
1624540310000|2021-06-24 13:11:50|42974.2|42954.2|42981.8|42961.8|42981.8|42961.8|42974.2|42954.2|80
1624540320000|2021-06-24 13:12:00|42982|42962|42984.2|42964.2|42991.7|42971.7|42982|42962|140
1624540330000|2021-06-24 13:12:10|42981.7|42961.7|42971.7|42951.7|42984.1|42964.1|42971.7|42951.7|17
1624540340000|2021-06-24 13:12:20|42969.3|42949.3|42976.7|42956.7|42976.7|42956.7|42966.6|42946.6|8
1624540350000|2021-06-24 13:12:30|42979.1|42959.1|42979.5|42959.5|42979.5|42959.5|42976.7|42956.7|29
1624540360000|2021-06-24 13:12:40|42979.3|42959.3|42976.7|42956.7|42981.7|42961.7|42974.2|42954.2|26
1624540370000|2021-06-24 13:12:50|42979.2|42959.2|42981.6|42961.6|42984.2|42964.2|42976.7|42956.7|18
1624540380000|2021-06-24 13:13:00|42981.7|42961.7|42986.6|42966.6|42986.6|42966.6|42981.6|42961.6|17
1624540390000|2021-06-24 13:13:10|42984.1|42964.1|42968.9|42948.9|42984.1|42964.1|42968.9|42948.9|20
1624540400000|2021-06-24 13:13:20|42971.4|42951.4|42968.9|42948.9|42971.4|42951.4|42966.6|42946.6|12
1624540410000|2021-06-24 13:13:30|42966.4|42946.4|42963.8|42943.8|42966.4|42946.4|42959.1|42939.1|16
1624540420000|2021-06-24 13:13:40|42961.4|42941.4|42959.1|42939.1|42963.8|42943.8|42959.1|42939.1|3
1624540430000|2021-06-24 13:13:50|42961.4|42941.4|42963.8|42943.8|42963.8|42943.8|42959.1|42939.1|1
1624540440000|2021-06-24 13:14:00|42961.4|42941.4|42938.9|42918.9|42961.4|42941.4|42938.9|42918.9|12
1624540450000|2021-06-24 13:14:10|42936.6|42916.6|42933.9|42913.9|42938.9|42918.9|42931.4|42911.4|10
1624540460000|2021-06-24 13:14:20|42936.3|42916.3|42936.4|42916.4|42936.4|42916.4|42936.3|42916.3|4
1624540470000|2021-06-24 13:14:30|42936.3|42916.3|42948.8|42928.8|42948.8|42928.8|42936.3|42916.3|14
1624540480000|2021-06-24 13:14:40|42948.9|42928.9|42948.9|42928.9|42953.8|42933.8|42948.9|42928.9|5
1624540490000|2021-06-24 13:14:50|42946.6|42926.6|42951.3|42931.3|42951.3|42931.3|42946.3|42926.3|5
1624540500000|2021-06-24 13:15:00|42948.8|42928.8|42968.8|42948.8|42976.3|42956.3|42948.8|42928.8|17
1624540510000|2021-06-24 13:15:10|42971.3|42951.3|42988.8|42968.8|42988.8|42968.8|42971.3|42951.3|13
1624540520000|2021-06-24 13:15:20|42986.3|42966.3|42983.8|42963.8|42986.3|42966.3|42979.1|42959.1|10
1624540530000|2021-06-24 13:15:30|42978.9|42958.9|42964.2|42944.2|42978.9|42958.9|42964.2|42944.2|10
1624540540000|2021-06-24 13:15:40|42961.3|42941.3|42949.1|42929.1|42961.3|42941.3|42949.1|42929.1|20
1624540550000|2021-06-24 13:15:50|42953.8|42933.8|42963.8|42943.8|42963.8|42943.8|42953.8|42933.8|13
1624540560000|2021-06-24 13:16:00|42958.9|42938.9|42958.9|42938.9|42961.4|42941.4|42958.7|42938.7|9
1624540570000|2021-06-24 13:16:10|42961.3|42941.3|42953.8|42933.8|42961.3|42941.3|42948.9|42928.9|13
1624540580000|2021-06-24 13:16:20|42951.4|42931.4|42948.8|42928.8|42951.4|42931.4|42946.3|42926.3|35
1624540590000|2021-06-24 13:16:30|42948.7|42928.7|42936.3|42916.3|42948.7|42928.7|42936.3|42916.3|14
1624540600000|2021-06-24 13:16:40|42933.8|42913.8|42926.4|42906.4|42936.3|42916.3|42926.4|42906.4|7
1624540610000|2021-06-24 13:16:50|42926.3|42906.3|42938.9|42918.9|42938.9|42918.9|42921.3|42901.3|26
1624540620000|2021-06-24 13:17:00|42938.7|42918.7|42939.1|42919.1|42943.9|42923.9|42936.3|42916.3|16
1624540630000|2021-06-24 13:17:10|42943.8|42923.8|42933.8|42913.8|42948.7|42928.7|42933.8|42913.8|34
1624540640000|2021-06-24 13:17:20|42931.3|42911.3|42926.3|42906.3|42931.3|42911.3|42926.3|42906.3|2
1624540650000|2021-06-24 13:17:30|42926.2|42906.2|42923.8|42903.8|42926.3|42906.3|42923.7|42903.7|6
1624540660000|2021-06-24 13:17:40|42926.2|42906.2|42933.8|42913.8|42933.8|42913.8|42921.3|42901.3|7
1624540670000|2021-06-24 13:17:50|42931.3|42911.3|42916.3|42896.3|42931.3|42911.3|42913.9|42893.9|8
1624540680000|2021-06-24 13:18:00|42913.9|42893.9|42908.8|42888.8|42913.9|42893.9|42906.3|42886.3|14
1624540690000|2021-06-24 13:18:10|42906.4|42886.4|42903.8|42883.8|42906.4|42886.4|42901.3|42881.3|6
1624540700000|2021-06-24 13:18:20|42901.4|42881.4|42899.1|42879.1|42901.4|42881.4|42899.1|42879.1|15
1624540710000|2021-06-24 13:18:30|42898.9|42878.9|42896.4|42876.4|42898.9|42878.9|42894.1|42874.1|7
1624540720000|2021-06-24 13:18:40|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|9
1624540730000|2021-06-24 13:18:50|42898.8|42878.8|42899.2|42879.2|42899.2|42879.2|42896.3|42876.3|4
1624540740000|2021-06-24 13:19:00|42899.1|42879.1|42896.3|42876.3|42903.9|42883.9|42893.9|42873.9|19
1624540750000|2021-06-24 13:19:10|42898.7|42878.7|42893.9|42873.9|42898.8|42878.8|42893.9|42873.9|8
1624540760000|2021-06-24 13:19:20|42893.8|42873.8|42878.8|42858.8|42893.8|42873.8|42876.6|42856.6|39
1624540770000|2021-06-24 13:19:30|42881.2|42861.2|42891.3|42871.3|42893.8|42873.8|42881.2|42861.2|14
1624540780000|2021-06-24 13:19:40|42891.2|42871.2|42886.3|42866.3|42891.3|42871.3|42883.9|42863.9|13
1624540790000|2021-06-24 13:19:50|42888.8|42868.8|42903.8|42883.8|42903.8|42883.8|42886.3|42866.3|63
1624540800000|2021-06-24 13:20:00|42903.7|42883.7|42883.9|42863.9|42903.7|42883.7|42883.9|42863.9|19
1624540810000|2021-06-24 13:20:10|42883.8|42863.8|42898.8|42878.8|42898.8|42878.8|42883.8|42863.8|9
1624540820000|2021-06-24 13:20:20|42898.9|42878.9|42901.4|42881.4|42908.8|42888.8|42898.9|42878.9|18
1624540830000|2021-06-24 13:20:30|42903.8|42883.8|42901.6|42881.6|42903.9|42883.9|42896.4|42876.4|7
1624540840000|2021-06-24 13:20:40|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|42898.9|42878.9|3
1624540850000|2021-06-24 13:20:50|42903.8|42883.8|42906.7|42886.7|42906.7|42886.7|42903.8|42883.8|59
1624540860000|2021-06-24 13:21:00|42906.6|42886.6|42901.7|42881.7|42906.7|42886.7|42901.7|42881.7|15
1624540870000|2021-06-24 13:21:10|42899.3|42879.3|42899.1|42879.1|42899.3|42879.3|42896.7|42876.7|2
1624540880000|2021-06-24 13:21:20|42894.2|42874.2|42889.1|42869.1|42894.2|42874.2|42886.8|42866.8|13
1624540890000|2021-06-24 13:21:30|42894.1|42874.1|42901.7|42881.7|42901.7|42881.7|42894.1|42874.1|2
1624540900000|2021-06-24 13:21:40|42901.8|42881.8|42904.6|42884.6|42907.1|42887.1|42901.8|42881.8|36
1624540910000|2021-06-24 13:21:50|42904.5|42884.5|42914.5|42894.5|42914.5|42894.5|42902|42882|5
1624540920000|2021-06-24 13:22:00|42914.7|42894.7|42914.6|42894.6|42917|42897|42912.1|42892.1|10
1624540930000|2021-06-24 13:22:10|42917|42897|42919.5|42899.5|42919.5|42899.5|42916.8|42896.8|9
1624540940000|2021-06-24 13:22:20|42916.8|42896.8|42914.5|42894.5|42919.5|42899.5|42912.1|42892.1|12
1624540950000|2021-06-24 13:22:30|42917|42897|42919.3|42899.3|42919.3|42899.3|42914.5|42894.5|4
1624540960000|2021-06-24 13:22:40|42916.8|42896.8|42907|42887|42916.8|42896.8|42907|42887|4
1624540970000|2021-06-24 13:22:50|42904.6|42884.6|42892.2|42872.2|42904.6|42884.6|42892.2|42872.2|5
1624540980000|2021-06-24 13:23:00|42889.7|42869.7|42914.5|42894.5|42914.5|42894.5|42887.2|42867.2|8
1624540990000|2021-06-24 13:23:10|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|3
1624541000000|2021-06-24 13:23:20|42917.1|42897.1|42914.6|42894.6|42917.1|42897.1|42914.6|42894.6|1
1624541010000|2021-06-24 13:23:30|42914.5|42894.5|42914.6|42894.6|42914.6|42894.6|42912.1|42892.1|8
1624541020000|2021-06-24 13:23:40|42914.5|42894.5|42921.8|42901.8|42921.8|42901.8|42914.5|42894.5|4
1624541030000|2021-06-24 13:23:50|42924.2|42904.2|42921.8|42901.8|42924.2|42904.2|42921.8|42901.8|3
1624541040000|2021-06-24 13:24:00|42922|42902|42932|42912|42934.6|42914.6|42922|42902|16
1624541050000|2021-06-24 13:24:10|42929.5|42909.5|42932|42912|42934.5|42914.5|42929.5|42909.5|7
1624541060000|2021-06-24 13:24:20|42929.6|42909.6|42932|42912|42932|42912|42929.5|42909.5|1
1624541070000|2021-06-24 13:24:30|42931.8|42911.8|42932|42912|42932|42912|42929.5|42909.5|4
1624541080000|2021-06-24 13:24:40|42931.8|42911.8|42949.6|42929.6|42949.6|42929.6|42929.5|42909.5|6
1624541090000|2021-06-24 13:24:50|42949.7|42929.7|42957.1|42937.1|42959.6|42939.6|42949.6|42929.6|15
1624541100000|2021-06-24 13:25:00|42957|42937|42939.7|42919.7|42957|42937|42939.7|42919.7|14
1624541110000|2021-06-24 13:25:10|42942.1|42922.1|42944.7|42924.7|42944.7|42924.7|42942.1|42922.1|7
1624541120000|2021-06-24 13:25:20|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|3
1624541130000|2021-06-24 13:25:30|42944.7|42924.7|42927.2|42907.2|42944.7|42924.7|42927.2|42907.2|6
1624541140000|2021-06-24 13:25:40|42924.9|42904.9|42914.7|42894.7|42924.9|42904.9|42914.7|42894.7|14
1624541150000|2021-06-24 13:25:50|42917.2|42897.2|42912.1|42892.1|42917.2|42897.2|42912.1|42892.1|6
1624541160000|2021-06-24 13:26:00|42912.2|42892.2|42917.2|42897.2|42917.2|42897.2|42909.7|42889.7|5
1624541170000|2021-06-24 13:26:10|42919.6|42899.6|42904.7|42884.7|42919.6|42899.6|42904.7|42884.7|11
1624541180000|2021-06-24 13:26:20|42907.2|42887.2|42904.7|42884.7|42907.2|42887.2|42902.2|42882.2|7
1624541190000|2021-06-24 13:26:30|42902.4|42882.4|42897.2|42877.2|42907.1|42887.1|42897.2|42877.2|7
1624541200000|2021-06-24 13:26:40|42897.1|42877.1|42882.1|42862.1|42897.1|42877.1|42879.7|42859.7|85
1624541210000|2021-06-24 13:26:50|42884.5|42864.5|42887|42867|42887|42867|42884.5|42864.5|2
1624541220000|2021-06-24 13:27:00|42884.6|42864.6|42879.6|42859.6|42884.6|42864.6|42879.3|42859.3|23
1624541230000|2021-06-24 13:27:10|42884.5|42864.5|42886.8|42866.8|42891.8|42871.8|42884.5|42864.5|8
1624541240000|2021-06-24 13:27:20|42887|42867|42879.5|42859.5|42887|42867|42877|42857|7
1624541250000|2021-06-24 13:27:30|42882|42862|42882.1|42862.1|42882.1|42862.1|42882|42862|1
1624541260000|2021-06-24 13:27:40|42884.5|42864.5|42887.1|42867.1|42889.5|42869.5|42884.5|42864.5|3
1624541270000|2021-06-24 13:27:50|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|6
1624541280000|2021-06-24 13:28:00|42889.3|42869.3|42882|42862|42889.3|42869.3|42879.5|42859.5|11
1624541290000|2021-06-24 13:28:10|42884.5|42864.5|42876.7|42856.7|42884.5|42864.5|42869.5|42849.5|7
1624541300000|2021-06-24 13:28:20|42874.3|42854.3|42879.5|42859.5|42879.5|42859.5|42874.3|42854.3|4
1624541310000|2021-06-24 13:28:30|42882|42862|42872|42852|42884.3|42864.3|42867|42847|7
1624541320000|2021-06-24 13:28:40|42869.5|42849.5|42884.3|42864.3|42889|42869|42869.5|42849.5|10
1624541330000|2021-06-24 13:28:50|42882|42862|42881.8|42861.8|42882|42862|42879.3|42859.3|0
1624541340000|2021-06-24 13:29:00|42879.3|42859.3|42881.8|42861.8|42881.8|42861.8|42879.3|42859.3|7
1624541350000|2021-06-24 13:29:10|42879.5|42859.5|42882|42862|42882|42862|42879.5|42859.5|4
1624541360000|2021-06-24 13:29:20|42886.8|42866.8|42886.8|42866.8|42887|42867|42886.8|42866.8|11
1624541370000|2021-06-24 13:29:30|42886.7|42866.7|42886.7|42866.7|42886.8|42866.8|42886.7|42866.7|1
1624541380000|2021-06-24 13:29:40|42889.3|42869.3|42889.3|42869.3|42889.5|42869.5|42889.3|42869.3|11
1624541390000|2021-06-24 13:29:50|42889.5|42869.5|42874.5|42854.5|42889.5|42869.5|42874.5|42854.5|13
1624541400000|2021-06-24 13:30:00|42872|42852|42897|42877|42897|42877|42869.6|42849.6|44
1624541410000|2021-06-24 13:30:10|42897.1|42877.1|42906.8|42886.8|42909.2|42889.2|42892.1|42872.1|25
1624541420000|2021-06-24 13:30:20|42911.8|42891.8|42912|42892|42914.5|42894.5|42907.1|42887.1|10
1624541430000|2021-06-24 13:30:30|42904.3|42884.3|42899.5|42879.5|42904.3|42884.3|42899.5|42879.5|14
1624541440000|2021-06-24 13:30:40|42897.1|42877.1|42894.3|42874.3|42899.5|42879.5|42889.3|42869.3|7
1624541450000|2021-06-24 13:30:50|42894.5|42874.5|42919.3|42899.3|42921.7|42901.7|42894.5|42874.5|17
1624541460000|2021-06-24 13:31:00|42924.2|42904.2|42927|42907|42929.6|42909.6|42919.3|42899.3|22
1624541470000|2021-06-24 13:31:10|42927.1|42907.1|42907.1|42887.1|42932|42912|42904.7|42884.7|16
1624541480000|2021-06-24 13:31:20|42909.5|42889.5|42894.3|42874.3|42911.8|42891.8|42894.3|42874.3|18
1624541490000|2021-06-24 13:31:30|42892|42872|42899.5|42879.5|42899.5|42879.5|42892|42872|7
1624541500000|2021-06-24 13:31:40|42904.3|42884.3|42909.5|42889.5|42911.8|42891.8|42904.3|42884.3|9
1624541510000|2021-06-24 13:31:50|42919.5|42899.5|42939.6|42919.6|42939.6|42919.6|42919.5|42899.5|13
1624541520000|2021-06-24 13:32:00|42942|42922|42934.4|42914.4|42949.3|42929.3|42934.4|42914.4|22
1624541530000|2021-06-24 13:32:10|42934.3|42914.3|42941.9|42921.9|42941.9|42921.9|42931.9|42911.9|9
1624541540000|2021-06-24 13:32:20|42941.8|42921.8|42946.9|42926.9|42946.9|42926.9|42941.8|42921.8|7
1624541550000|2021-06-24 13:32:30|42946.8|42926.8|42939.3|42919.3|42946.8|42926.8|42939.3|42919.3|15
1624541560000|2021-06-24 13:32:40|42939.2|42919.2|42936.8|42916.8|42939.2|42919.2|42934.4|42914.4|9
1624541570000|2021-06-24 13:32:50|42934.4|42914.4|42929.6|42909.6|42939.3|42919.3|42929.6|42909.6|9
1624541580000|2021-06-24 13:33:00|42931.9|42911.9|42939.4|42919.4|42939.4|42919.4|42931.9|42911.9|14
1624541590000|2021-06-24 13:33:10|42937.1|42917.1|42932.1|42912.1|42939.4|42919.4|42932.1|42912.1|4
1624541600000|2021-06-24 13:33:20|42931.8|42911.8|42921.8|42901.8|42931.8|42911.8|42921.8|42901.8|6
1624541610000|2021-06-24 13:33:30|42919.6|42899.6|42919.3|42899.3|42924.3|42904.3|42916.9|42896.9|7
1624541620000|2021-06-24 13:33:40|42916.9|42896.9|42912.1|42892.1|42916.9|42896.9|42906.9|42886.9|7
1624541630000|2021-06-24 13:33:50|42911.9|42891.9|42916.9|42896.9|42916.9|42896.9|42911.9|42891.9|10
1624541640000|2021-06-24 13:34:00|42917.1|42897.1|42919.4|42899.4|42921.8|42901.8|42916.8|42896.8|8
1624541650000|2021-06-24 13:34:10|42921.8|42901.8|42914.4|42894.4|42924.3|42904.3|42909.4|42889.4|19
1624541660000|2021-06-24 13:34:20|42916.9|42896.9|42929.2|42909.2|42929.4|42909.4|42916.9|42896.9|14
1624541670000|2021-06-24 13:34:30|42929.3|42909.3|42939.3|42919.3|42939.3|42919.3|42929.3|42909.3|11
1624541680000|2021-06-24 13:34:40|42939.4|42919.4|42936.9|42916.9|42941.9|42921.9|42936.9|42916.9|5
1624541690000|2021-06-24 13:34:50|42937.1|42917.1|42939.3|42919.3|42939.6|42919.6|42934.4|42914.4|5
1624541700000|2021-06-24 13:35:00|42936.9|42916.9|42921.9|42901.9|42939.4|42919.4|42921.9|42901.9|24
1624541710000|2021-06-24 13:35:10|42924.3|42904.3|42916.8|42896.8|42924.3|42904.3|42916.8|42896.8|6
1624541720000|2021-06-24 13:35:20|42914.4|42894.4|42911.8|42891.8|42914.4|42894.4|42906.8|42886.8|5
1624541730000|2021-06-24 13:35:30|42909.4|42889.4|42909.3|42889.3|42909.4|42889.4|42904.4|42884.4|11
1624541740000|2021-06-24 13:35:40|42906.8|42886.8|42912.1|42892.1|42914.4|42894.4|42896.9|42876.9|21
1624541750000|2021-06-24 13:35:50|42914.4|42894.4|42911.8|42891.8|42914.4|42894.4|42909.4|42889.4|2
1624541760000|2021-06-24 13:36:00|42906.9|42886.9|42914.4|42894.4|42914.4|42894.4|42901.9|42881.9|8
1624541770000|2021-06-24 13:36:10|42916.8|42896.8|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|4
1624541780000|2021-06-24 13:36:20|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42914.3|42894.3|6
1624541790000|2021-06-24 13:36:30|42916.8|42896.8|42909.4|42889.4|42916.9|42896.9|42909.4|42889.4|3
1624541800000|2021-06-24 13:36:40|42906.8|42886.8|42901.9|42881.9|42906.8|42886.8|42901.9|42881.9|6
1624541810000|2021-06-24 13:36:50|42899.6|42879.6|42909.3|42889.3|42909.3|42889.3|42899.3|42879.3|11
1624541820000|2021-06-24 13:37:00|42906.9|42886.9|42891.9|42871.9|42906.9|42886.9|42891.9|42871.9|6
1624541830000|2021-06-24 13:37:10|42889.4|42869.4|42886.8|42866.8|42891.9|42871.9|42886.8|42866.8|2
1624541840000|2021-06-24 13:37:20|42884.4|42864.4|42896.8|42876.8|42896.8|42876.8|42884.3|42864.3|18
1624541850000|2021-06-24 13:37:30|42896.9|42876.9|42904.3|42884.3|42906.9|42886.9|42896.9|42876.9|14
1624541860000|2021-06-24 13:37:40|42901.9|42881.9|42901.8|42881.8|42904.4|42884.4|42901.7|42881.7|7
1624541870000|2021-06-24 13:37:50|42901.9|42881.9|42914.6|42894.6|42916.9|42896.9|42901.9|42881.9|22
1624541880000|2021-06-24 13:38:00|42916.9|42896.9|42916.9|42896.9|42924.2|42904.2|42911.9|42891.9|17
1624541890000|2021-06-24 13:38:10|42919.3|42899.3|42919.4|42899.4|42919.6|42899.6|42916.9|42896.9|3
1624541900000|2021-06-24 13:38:20|42919.3|42899.3|42912.1|42892.1|42919.3|42899.3|42912.1|42892.1|6
1624541910000|2021-06-24 13:38:30|42914.4|42894.4|42917.1|42897.1|42917.1|42897.1|42914.4|42894.4|2
1624541920000|2021-06-24 13:38:40|42916.9|42896.9|42919.6|42899.6|42921.9|42901.9|42916.9|42896.9|9
1624541930000|2021-06-24 13:38:50|42919.4|42899.4|42924.4|42904.4|42924.4|42904.4|42919.4|42899.4|2
1624541940000|2021-06-24 13:39:00|42922.1|42902.1|42922.2|42902.2|42924.4|42904.4|42922.1|42902.1|3
1624541950000|2021-06-24 13:39:10|42922.1|42902.1|42911.9|42891.9|42922.1|42902.1|42911.9|42891.9|3
1624541960000|2021-06-24 13:39:20|42912.1|42892.1|42911.9|42891.9|42919.3|42899.3|42911.9|42891.9|5
1624541970000|2021-06-24 13:39:30|42909.6|42889.6|42904.4|42884.4|42911.9|42891.9|42904.4|42884.4|1
1624541980000|2021-06-24 13:39:40|42901.8|42881.8|42909.3|42889.3|42909.3|42889.3|42901.8|42881.8|9
1624541990000|2021-06-24 13:39:50|42906.9|42886.9|42921.9|42901.9|42921.9|42901.9|42906.9|42886.9|70
1624542000000|2021-06-24 13:40:00|42926.8|42906.8|42934.7|42914.7|42939.4|42919.4|42926.8|42906.8|14
1624542010000|2021-06-24 13:40:10|42934.4|42914.4|42927.1|42907.1|42934.4|42914.4|42927.1|42907.1|16
1624542020000|2021-06-24 13:40:20|42926.9|42906.9|42927.1|42907.1|42927.1|42907.1|42924.4|42904.4|13
1624542030000|2021-06-24 13:40:30|42926.9|42906.9|42924.4|42904.4|42926.9|42906.9|42919.6|42899.6|4
1624542040000|2021-06-24 13:40:40|42926.8|42906.8|42921.9|42901.9|42926.8|42906.8|42921.9|42901.9|16
1624542050000|2021-06-24 13:40:50|42921.8|42901.8|42927.2|42907.2|42927.2|42907.2|42921.8|42901.8|2
1624542060000|2021-06-24 13:41:00|42927.1|42907.1|42942.1|42922.1|42942.1|42922.1|42927.1|42907.1|6
1624542070000|2021-06-24 13:41:10|42944.6|42924.6|42942.2|42922.2|42944.6|42924.6|42942.2|42922.2|3
1624542080000|2021-06-24 13:41:20|42942.1|42922.1|42949.4|42929.4|42954.6|42934.6|42942.1|42922.1|31
1624542090000|2021-06-24 13:41:30|42947.1|42927.1|42956.9|42936.9|42956.9|42936.9|42944.4|42924.4|5
1624542100000|2021-06-24 13:41:40|42959.3|42939.3|42957.1|42937.1|42959.4|42939.4|42954.6|42934.6|12
1624542110000|2021-06-24 13:41:50|42959.4|42939.4|42967.1|42947.1|42972.1|42952.1|42956.9|42936.9|15
1624542120000|2021-06-24 13:42:00|42964.6|42944.6|42962.1|42942.1|42967.1|42947.1|42959.6|42939.6|30
1624542130000|2021-06-24 13:42:10|42964.4|42944.4|42974.3|42954.3|42974.4|42954.4|42964.4|42944.4|18
1624542140000|2021-06-24 13:42:20|42971.9|42951.9|42969.4|42949.4|42971.9|42951.9|42967.1|42947.1|4
1624542150000|2021-06-24 13:42:30|42971.8|42951.8|42969.3|42949.3|42971.8|42951.8|42966.9|42946.9|16
1624542160000|2021-06-24 13:42:40|42971.8|42951.8|42981.9|42961.9|42981.9|42961.9|42969.3|42949.3|16
1624542170000|2021-06-24 13:42:50|42982.1|42962.1|42977.1|42957.1|42982.1|42962.1|42972.1|42952.1|18
1624542180000|2021-06-24 13:43:00|42979.4|42959.4|42976.9|42956.9|42981.9|42961.9|42976.9|42956.9|5
1624542190000|2021-06-24 13:43:10|42979.4|42959.4|42976.9|42956.9|42979.4|42959.4|42976.9|42956.9|6
1624542200000|2021-06-24 13:43:20|42976.8|42956.8|42966.9|42946.9|42976.8|42956.8|42964.6|42944.6|11
1624542210000|2021-06-24 13:43:30|42966.8|42946.8|42962.1|42942.1|42969.3|42949.3|42962.1|42942.1|3
1624542220000|2021-06-24 13:43:40|42964.4|42944.4|42964.6|42944.6|42964.6|42944.6|42959.4|42939.4|10
1624542230000|2021-06-24 13:43:50|42964.4|42944.4|42949.4|42929.4|42964.4|42944.4|42946.9|42926.9|9
1624542240000|2021-06-24 13:44:00|42949.2|42929.2|42926.9|42906.9|42949.2|42929.2|42926.9|42906.9|12
1624542250000|2021-06-24 13:44:10|42926.8|42906.8|42929.4|42909.4|42931.9|42911.9|42924.3|42904.3|34
1624542260000|2021-06-24 13:44:20|42931.8|42911.8|42926.9|42906.9|42931.8|42911.8|42926.9|42906.9|5
1624542270000|2021-06-24 13:44:30|42924.6|42904.6|42931.8|42911.8|42931.8|42911.8|42924.6|42904.6|8
1624542280000|2021-06-24 13:44:40|42934.2|42914.2|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|6
1624542290000|2021-06-24 13:44:50|42934.4|42914.4|42932.1|42912.1|42936.9|42916.9|42932.1|42912.1|12
1624542300000|2021-06-24 13:45:00|42931.9|42911.9|42934.4|42914.4|42934.4|42914.4|42929.2|42909.2|14
1624542310000|2021-06-24 13:45:10|42937.1|42917.1|42944.4|42924.4|42944.4|42924.4|42937.1|42917.1|30
1624542320000|2021-06-24 13:45:20|42944.6|42924.6|42946.8|42926.8|42946.9|42926.9|42942.1|42922.1|18
1624542330000|2021-06-24 13:45:30|42946.9|42926.9|42936.9|42916.9|42946.9|42926.9|42931.9|42911.9|24
1624542340000|2021-06-24 13:45:40|42934.3|42914.3|42937.1|42917.1|42937.2|42917.2|42934.3|42914.3|15
1624542350000|2021-06-24 13:45:50|42939.4|42919.4|42941.8|42921.8|42941.9|42921.9|42936.9|42916.9|12
1624542360000|2021-06-24 13:46:00|42939.4|42919.4|42931.9|42911.9|42939.4|42919.4|42931.8|42911.8|13
1624542370000|2021-06-24 13:46:10|42936.8|42916.8|42941.7|42921.7|42941.7|42921.7|42934.4|42914.4|11
1624542380000|2021-06-24 13:46:20|42939.3|42919.3|42936.9|42916.9|42946.8|42926.8|42936.9|42916.9|25
1624542390000|2021-06-24 13:46:30|42934.6|42914.6|42911.8|42891.8|42934.6|42914.6|42911.8|42891.8|35
1624542400000|2021-06-24 13:46:40|42914.3|42894.3|42926.9|42906.9|42929.3|42909.3|42914.3|42894.3|30
1624542410000|2021-06-24 13:46:50|42926.8|42906.8|42919.3|42899.3|42926.8|42906.8|42916.9|42896.9|13
1624542420000|2021-06-24 13:47:00|42914.3|42894.3|42919.3|42899.3|42919.3|42899.3|42914.3|42894.3|15
1624542430000|2021-06-24 13:47:10|42919.4|42899.4|42921.8|42901.8|42921.8|42901.8|42916.8|42896.8|12
1624542440000|2021-06-24 13:47:20|42921.9|42901.9|42929.3|42909.3|42931.9|42911.9|42921.9|42901.9|22
1624542450000|2021-06-24 13:47:30|42931.8|42911.8|42936.9|42916.9|42939.3|42919.3|42931.8|42911.8|25
1624542460000|2021-06-24 13:47:40|42939.4|42919.4|42941.8|42921.8|42941.8|42921.8|42936.8|42916.8|10
1624542470000|2021-06-24 13:47:50|42941.9|42921.9|42941.8|42921.8|42946.8|42926.8|42941.8|42921.8|34
1624542480000|2021-06-24 13:48:00|42941.7|42921.7|42941.7|42921.7|42946.9|42926.9|42936.8|42916.8|28
1624542490000|2021-06-24 13:48:10|42941.8|42921.8|42944.2|42924.2|42944.3|42924.3|42941.7|42921.7|8
1624542500000|2021-06-24 13:48:20|42944.3|42924.3|42949|42929|42949.2|42929.2|42944.3|42924.3|13
1624542510000|2021-06-24 13:48:30|42948.9|42928.9|42936.5|42916.5|42948.9|42928.9|42936.5|42916.5|13
1624542520000|2021-06-24 13:48:40|42934.2|42914.2|42939.2|42919.2|42939.2|42919.2|42934.2|42914.2|7
1624542530000|2021-06-24 13:48:50|42939|42919|42934|42914|42939|42919|42933.9|42913.9|5
1624542540000|2021-06-24 13:49:00|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42933.9|42913.9|12
1624542550000|2021-06-24 13:49:10|42936.5|42916.5|42931.5|42911.5|42936.5|42916.5|42931.5|42911.5|6
1624542560000|2021-06-24 13:49:20|42934|42914|42926.7|42906.7|42936.5|42916.5|42926.7|42906.7|20
1624542570000|2021-06-24 13:49:30|42929|42909|42926.4|42906.4|42929|42909|42921.7|42901.7|10
1624542580000|2021-06-24 13:49:40|42924|42904|42921.7|42901.7|42924|42904|42921.4|42901.4|8
1624542590000|2021-06-24 13:49:50|42924|42904|42936.5|42916.5|42936.5|42916.5|42924|42904|12
1624542600000|2021-06-24 13:50:00|42934|42914|42926.5|42906.5|42934|42914|42926.5|42906.5|7
1624542610000|2021-06-24 13:50:10|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|4
1624542620000|2021-06-24 13:50:20|42919|42899|42934|42914|42934|42914|42919|42899|15
1624542630000|2021-06-24 13:50:30|42936.4|42916.4|42936.5|42916.5|42936.5|42916.5|42934|42914|10
1624542640000|2021-06-24 13:50:40|42934.2|42914.2|42946.5|42926.5|42946.5|42926.5|42934.2|42914.2|19
1624542650000|2021-06-24 13:50:50|42946.4|42926.4|42941.5|42921.5|42946.4|42926.4|42941.5|42921.5|3
1624542660000|2021-06-24 13:51:00|42936.5|42916.5|42946.5|42926.5|42949.2|42929.2|42929|42909|32
1624542670000|2021-06-24 13:51:10|42944.2|42924.2|42946.5|42926.5|42946.5|42926.5|42941.7|42921.7|14
1624542680000|2021-06-24 13:51:20|42946.4|42926.4|42941.7|42921.7|42946.4|42926.4|42936.8|42916.8|2
1624542690000|2021-06-24 13:51:30|42941.5|42921.5|42934|42914|42941.5|42921.5|42931.7|42911.7|15
1624542700000|2021-06-24 13:51:40|42931.7|42911.7|42936.5|42916.5|42936.5|42916.5|42931.7|42911.7|13
1624542710000|2021-06-24 13:51:50|42934.2|42914.2|42926.7|42906.7|42934.2|42914.2|42926.7|42906.7|33
1624542720000|2021-06-24 13:52:00|42924.2|42904.2|42918.8|42898.8|42924.2|42904.2|42916.4|42896.4|11
1624542730000|2021-06-24 13:52:10|42918.9|42898.9|42921.3|42901.3|42921.3|42901.3|42916.5|42896.5|10
1624542740000|2021-06-24 13:52:20|42918.9|42898.9|42913.8|42893.8|42918.9|42898.9|42911.4|42891.4|12
1624542750000|2021-06-24 13:52:30|42908.8|42888.8|42908.6|42888.6|42908.8|42888.8|42903.8|42883.8|15
1624542760000|2021-06-24 13:52:40|42906.3|42886.3|42903.8|42883.8|42906.3|42886.3|42901.4|42881.4|13
1624542770000|2021-06-24 13:52:50|42903.6|42883.6|42901.3|42881.3|42903.8|42883.8|42901.3|42881.3|27
1624542780000|2021-06-24 13:53:00|42898.9|42878.9|42901.3|42881.3|42901.3|42881.3|42891.4|42871.4|21
1624542790000|2021-06-24 13:53:10|42898.9|42878.9|42898.9|42878.9|42903.6|42883.6|42898.8|42878.8|10
1624542800000|2021-06-24 13:53:20|42896.3|42876.3|42898.8|42878.8|42898.8|42878.8|42893.8|42873.8|17
1624542810000|2021-06-24 13:53:30|42901.3|42881.3|42903.8|42883.8|42903.8|42883.8|42898.9|42878.9|5
1624542820000|2021-06-24 13:53:40|42901.3|42881.3|42894|42874|42901.3|42881.3|42894|42874|3
1624542830000|2021-06-24 13:53:50|42896.4|42876.4|42903.6|42883.6|42906.1|42886.1|42893.8|42873.8|23
1624542840000|2021-06-24 13:54:00|42901.3|42881.3|42901.1|42881.1|42901.3|42881.3|42898.8|42878.8|6
1624542850000|2021-06-24 13:54:10|42898.8|42878.8|42901.3|42881.3|42901.3|42881.3|42898.8|42878.8|6
1624542860000|2021-06-24 13:54:20|42896.4|42876.4|42898.9|42878.9|42901.3|42881.3|42896.4|42876.4|12
1624542870000|2021-06-24 13:54:30|42898.8|42878.8|42901.3|42881.3|42901.3|42881.3|42896.3|42876.3|7
1624542880000|2021-06-24 13:54:40|42901.1|42881.1|42901.3|42881.3|42901.3|42881.3|42896.4|42876.4|3
1624542890000|2021-06-24 13:54:50|42908.9|42888.9|42916.3|42896.3|42918.6|42898.6|42908.8|42888.8|7
1624542900000|2021-06-24 13:55:00|42918.8|42898.8|42921.3|42901.3|42923.9|42903.9|42916.4|42896.4|6
1624542910000|2021-06-24 13:55:10|42921.4|42901.4|42926.4|42906.4|42928.9|42908.9|42921.3|42901.3|1
1624542920000|2021-06-24 13:55:20|42928.8|42908.8|42926.4|42906.4|42928.8|42908.8|42924|42904|7
1624542930000|2021-06-24 13:55:30|42928.8|42908.8|42919|42899|42928.8|42908.8|42919|42899|4
1624542940000|2021-06-24 13:55:40|42918.9|42898.9|42911.3|42891.3|42918.9|42898.9|42911.3|42891.3|14
1624542950000|2021-06-24 13:55:50|42906.3|42886.3|42911.5|42891.5|42911.5|42891.5|42903.9|42883.9|77
1624542960000|2021-06-24 13:56:00|42911.4|42891.4|42914|42894|42918.9|42898.9|42911.4|42891.4|8
1624542970000|2021-06-24 13:56:10|42916.5|42896.5|42914|42894|42916.5|42896.5|42911.7|42891.7|3
1624542980000|2021-06-24 13:56:20|42914.2|42894.2|42909.2|42889.2|42916.5|42896.5|42909.2|42889.2|3
1624542990000|2021-06-24 13:56:30|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|4
1624543000000|2021-06-24 13:56:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|5
1624543010000|2021-06-24 13:56:50|42904|42884|42911.7|42891.7|42911.7|42891.7|42904|42884|4
1624543020000|2021-06-24 13:57:00|42909.3|42889.3|42911.7|42891.7|42916.5|42896.5|42909.2|42889.2|18
1624543030000|2021-06-24 13:57:10|42911.8|42891.8|42916.7|42896.7|42919|42899|42911.7|42891.7|8
1624543040000|2021-06-24 13:57:20|42919|42899|42911.7|42891.7|42919|42899|42911.7|42891.7|1
1624543050000|2021-06-24 13:57:30|42909.3|42889.3|42896.7|42876.7|42911.7|42891.7|42896.7|42876.7|14
1624543060000|2021-06-24 13:57:40|42896.5|42876.5|42899|42879|42899|42879|42891.5|42871.5|26
1624543070000|2021-06-24 13:57:50|42904|42884|42914|42894|42914|42894|42904|42884|4
1624543080000|2021-06-24 13:58:00|42911.7|42891.7|42903.9|42883.9|42914|42894|42899|42879|18
1624543090000|2021-06-24 13:58:10|42906.4|42886.4|42899|42879|42906.4|42886.4|42896.5|42876.5|9
1624543100000|2021-06-24 13:58:20|42896.7|42876.7|42891.7|42871.7|42896.7|42876.7|42891.7|42871.7|5
1624543110000|2021-06-24 13:58:30|42894|42874|42886.8|42866.8|42894|42874|42886.8|42866.8|2
1624543120000|2021-06-24 13:58:40|42886.5|42866.5|42876.4|42856.4|42886.5|42866.5|42876.4|42856.4|17
1624543130000|2021-06-24 13:58:50|42874|42854|42876.4|42856.4|42876.5|42856.5|42869|42849|13
1624543140000|2021-06-24 13:59:00|42874|42854|42884.2|42864.2|42889.2|42869.2|42874|42854|28
1624543150000|2021-06-24 13:59:10|42886.5|42866.5|42894.2|42874.2|42894.2|42874.2|42886.5|42866.5|11
1624543160000|2021-06-24 13:59:20|42894|42874|42901.5|42881.5|42901.5|42881.5|42894|42874|2
1624543170000|2021-06-24 13:59:30|42904|42884|42904|42884|42904.2|42884.2|42901.5|42881.5|10
1624543180000|2021-06-24 13:59:40|42901.5|42881.5|42908.9|42888.9|42908.9|42888.9|42901.5|42881.5|11
1624543190000|2021-06-24 13:59:50|42906.5|42886.5|42909|42889|42911.5|42891.5|42904|42884|5
1624543200000|2021-06-24 14:00:00|42911.7|42891.7|42914|42894|42919|42899|42909|42889|18
1624543210000|2021-06-24 14:00:10|42916.5|42896.5|42921.5|42901.5|42924|42904|42916.5|42896.5|10
1624543220000|2021-06-24 14:00:20|42924|42904|42921.5|42901.5|42924|42904|42919|42899|14
1624543230000|2021-06-24 14:00:30|42919.2|42899.2|42926.7|42906.7|42929.3|42909.3|42919.2|42899.2|25
1624543240000|2021-06-24 14:00:40|42926.5|42906.5|42916.8|42896.8|42926.5|42906.5|42916.8|42896.8|17
1624543250000|2021-06-24 14:00:50|42919.2|42899.2|42914.2|42894.2|42919.2|42899.2|42914.2|42894.2|1
1624543260000|2021-06-24 14:01:00|42916.5|42896.5|42911.5|42891.5|42916.5|42896.5|42911.5|42891.5|7
1624543270000|2021-06-24 14:01:10|42909|42889|42914|42894|42914|42894|42909|42889|5
1624543280000|2021-06-24 14:01:20|42916.5|42896.5|42914|42894|42916.5|42896.5|42911.5|42891.5|8
1624543290000|2021-06-24 14:01:30|42913.9|42893.9|42914|42894|42914|42894|42911.5|42891.5|0
1624543300000|2021-06-24 14:01:40|42911.5|42891.5|42911.5|42891.5|42914|42894|42911.5|42891.5|20
1624543310000|2021-06-24 14:01:50|42914|42894|42916.5|42896.5|42918.9|42898.9|42911.5|42891.5|15
1624543320000|2021-06-24 14:02:00|42916.4|42896.4|42911.5|42891.5|42916.5|42896.5|42911.5|42891.5|14
1624543330000|2021-06-24 14:02:10|42906.4|42886.4|42901.5|42881.5|42906.4|42886.4|42901.4|42881.4|5
1624543340000|2021-06-24 14:02:20|42899|42879|42896.3|42876.3|42901.5|42881.5|42896.3|42876.3|15
1624543350000|2021-06-24 14:02:30|42893.9|42873.9|42893.9|42873.9|42896.4|42876.4|42893.9|42873.9|7
1624543360000|2021-06-24 14:02:40|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|42886.5|42866.5|13
1624543370000|2021-06-24 14:02:50|42889.2|42869.2|42884.2|42864.2|42891.5|42871.5|42881.8|42861.8|26
1624543380000|2021-06-24 14:03:00|42886.5|42866.5|42889|42869|42891.5|42871.5|42886.5|42866.5|12
1624543390000|2021-06-24 14:03:10|42886.5|42866.5|42891.5|42871.5|42891.5|42871.5|42886.5|42866.5|5
1624543400000|2021-06-24 14:03:20|42886.5|42866.5|42874|42854|42886.5|42866.5|42869.2|42849.2|16
1624543410000|2021-06-24 14:03:30|42871.5|42851.5|42859.2|42839.2|42874|42854|42859.2|42839.2|21
1624543420000|2021-06-24 14:03:40|42859|42839|42864|42844|42864|42844|42856.7|42836.7|12
1624543430000|2021-06-24 14:03:50|||||||||1
1624543440000|2021-06-24 14:04:00|42861.5|42841.5|42861.5|42841.5|42864.2|42844.2|42859|42839|17
1624543450000|2021-06-24 14:04:10|42861.7|42841.7|42856.5|42836.5|42864.2|42844.2|42856.5|42836.5|8
1624543460000|2021-06-24 14:04:20|42856.7|42836.7|42851.5|42831.5|42859|42839|42851.5|42831.5|16
1624543470000|2021-06-24 14:04:30|42849|42829|42834|42814|42849|42829|42829|42809|29
1624543480000|2021-06-24 14:04:40|42831.5|42811.5|42836.7|42816.7|42839|42819|42829|42809|21
1624543490000|2021-06-24 14:04:50|42839|42819|42839|42819|42839.2|42819.2|42836.7|42816.7|4
1624543500000|2021-06-24 14:05:00|42841.5|42821.5|42854|42834|42856.5|42836.5|42839|42819|22
1624543510000|2021-06-24 14:05:10|42854.2|42834.2|42859.3|42839.3|42859.3|42839.3|42854|42834|11
1624543520000|2021-06-24 14:05:20|42859.2|42839.2|42866.5|42846.5|42866.5|42846.5|42859.2|42839.2|16
1624543530000|2021-06-24 14:05:30|42869|42849|42866.5|42846.5|42869|42849|42866.5|42846.5|1
1624543540000|2021-06-24 14:05:40|42864|42844|42861.5|42841.5|42864|42844|42861.5|42841.5|5
1624543550000|2021-06-24 14:05:50|42859.2|42839.2|42856.8|42836.8|42859.2|42839.2|42856.8|42836.8|1
1624543560000|2021-06-24 14:06:00|42859.2|42839.2|42856.7|42836.7|42859.2|42839.2|42856.7|42836.7|12
1624543570000|2021-06-24 14:06:10|42859|42839|42859|42839|42859|42839|42859|42839|4
1624543580000|2021-06-24 14:06:20|42856.5|42836.5|42836.7|42816.7|42856.5|42836.5|42836.5|42816.5|18
1624543590000|2021-06-24 14:06:30|42834.2|42814.2|42831.5|42811.5|42836.5|42816.5|42831.5|42811.5|22
1624543600000|2021-06-24 14:06:40|42833.9|42813.9|42829|42809|42834|42814|42829|42809|19
1624543610000|2021-06-24 14:06:50|42831.5|42811.5|42836.7|42816.7|42839|42819|42831.5|42811.5|18
1624543620000|2021-06-24 14:07:00|42839|42819|42831.5|42811.5|42839|42819|42831.5|42811.5|5
1624543630000|2021-06-24 14:07:10|42831.4|42811.4|42826.5|42806.5|42831.4|42811.4|42826.5|42806.5|22
1624543640000|2021-06-24 14:07:20|42824|42804|42811.5|42791.5|42824|42804|42811.5|42791.5|19
1624543650000|2021-06-24 14:07:30|42814|42794|42811.5|42791.5|42814.2|42794.2|42811.5|42791.5|14
1624543660000|2021-06-24 14:07:40|42814|42794|42821.9|42801.9|42822.1|42802.1|42811.7|42791.7|12
1624543670000|2021-06-24 14:07:50|42821.8|42801.8|42821.5|42801.5|42824.2|42804.2|42819.1|42799.1|12
1624543680000|2021-06-24 14:08:00|42819.1|42799.1|42819.3|42799.3|42819.3|42799.3|42816.5|42796.5|10
1624543690000|2021-06-24 14:08:10|42821.6|42801.6|42826.5|42806.5|42829|42809|42821.6|42801.6|7
1624543700000|2021-06-24 14:08:20|42829|42809|42826.5|42806.5|42829.1|42809.1|42826.5|42806.5|7
1624543710000|2021-06-24 14:08:30|42824.1|42804.1|42829.3|42809.3|42829.3|42809.3|42824.1|42804.1|17
1624543720000|2021-06-24 14:08:40|42829.4|42809.4|42829|42809|42831.5|42811.5|42829|42809|9
1624543730000|2021-06-24 14:08:50|42826.6|42806.6|42819.1|42799.1|42826.6|42806.6|42816.5|42796.5|19
1624543740000|2021-06-24 14:09:00|42819|42799|42819.1|42799.1|42821.4|42801.4|42816.5|42796.5|15
1624543750000|2021-06-24 14:09:10|42819|42799|42819.1|42799.1|42819.1|42799.1|42816.5|42796.5|2
1624543760000|2021-06-24 14:09:20|42816.6|42796.6|42819|42799|42819|42799|42816.5|42796.5|12
1624543770000|2021-06-24 14:09:30|42819.1|42799.1|42819.1|42799.1|42821.5|42801.5|42819.1|42799.1|3
1624543780000|2021-06-24 14:09:40|42816.6|42796.6|42824|42804|42824|42804|42816.6|42796.6|2
1624543790000|2021-06-24 14:09:50|42821.6|42801.6|42821.5|42801.5|42824|42804|42819|42799|8
1624543800000|2021-06-24 14:10:00|42821.6|42801.6|42824.1|42804.1|42824.1|42804.1|42821.5|42801.5|6
1624543810000|2021-06-24 14:10:10|||||||||12
1624543820000|2021-06-24 14:10:20|42821.6|42801.6|42821.6|42801.6|42823.9|42803.9|42819|42799|17
1624543830000|2021-06-24 14:10:30|42821.5|42801.5|42824.1|42804.1|42826.5|42806.5|42821.5|42801.5|5
1624543840000|2021-06-24 14:10:40|42826.5|42806.5|42839.1|42819.1|42839.1|42819.1|42826.5|42806.5|9
1624543850000|2021-06-24 14:10:50|42839.3|42819.3|42841.5|42821.5|42849.1|42829.1|42839.1|42819.1|26
1624543860000|2021-06-24 14:11:00|42839|42819|42841.6|42821.6|42844|42824|42836.6|42816.6|9
1624543870000|2021-06-24 14:11:10|42839.1|42819.1|42836.6|42816.6|42841.5|42821.5|42834.1|42814.1|5
1624543880000|2021-06-24 14:11:20|42836.8|42816.8|42841.5|42821.5|42844|42824|42836.8|42816.8|6
1624543890000|2021-06-24 14:11:30|42841.6|42821.6|42849|42829|42849|42829|42841.5|42821.5|17
1624543900000|2021-06-24 14:11:40|42851.5|42831.5|42849.1|42829.1|42853.9|42833.9|42849.1|42829.1|15
1624543910000|2021-06-24 14:11:50|42851.6|42831.6|42854|42834|42854|42834|42851.6|42831.6|2
1624543920000|2021-06-24 14:12:00|42851.6|42831.6|42864.1|42844.1|42866.5|42846.5|42851.6|42831.6|7
1624543930000|2021-06-24 14:12:10|42861.5|42841.5|42851.6|42831.6|42861.6|42841.6|42849.3|42829.3|3
1624543940000|2021-06-24 14:12:20|42849.3|42829.3|42851.6|42831.6|42851.6|42831.6|42849.1|42829.1|9
1624543950000|2021-06-24 14:12:30|42856.6|42836.6|42856.6|42836.6|42861.8|42841.8|42854.1|42834.1|11
1624543960000|2021-06-24 14:12:40|42859.3|42839.3|42871.5|42851.5|42871.5|42851.5|42859.3|42839.3|8
1624543970000|2021-06-24 14:12:50|42873.9|42853.9|42874|42854|42874.1|42854.1|42871.5|42851.5|8
1624543980000|2021-06-24 14:13:00|42873.9|42853.9|42871.8|42851.8|42876.5|42856.5|42871.6|42851.6|8
1624543990000|2021-06-24 14:13:10|42871.6|42851.6|42871.6|42851.6|42871.8|42851.8|42871.5|42851.5|9
1624544000000|2021-06-24 14:13:20|42869.1|42849.1|42861.6|42841.6|42869.1|42849.1|42861.6|42841.6|10
1624544010000|2021-06-24 14:13:30|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|0
1624544020000|2021-06-24 14:13:40|42859.1|42839.1|42864|42844|42864|42844|42856.8|42836.8|5
1624544030000|2021-06-24 14:13:50|42864.1|42844.1|42868.9|42848.9|42868.9|42848.9|42864.1|42844.1|3
1624544040000|2021-06-24 14:14:00|42869|42849|42878.9|42858.9|42878.9|42858.9|42869|42849|7
1624544050000|2021-06-24 14:14:10|42879|42859|42881.5|42861.5|42883.9|42863.9|42876.5|42856.5|10
1624544060000|2021-06-24 14:14:20|42883.9|42863.9|42884|42864|42884|42864|42881.5|42861.5|3
1624544070000|2021-06-24 14:14:30|42881.6|42861.6|42881.6|42861.6|42886.5|42866.5|42881.6|42861.6|10
1624544080000|2021-06-24 14:14:40|42884.1|42864.1|42884|42864|42886.5|42866.5|42881.6|42861.6|21
1624544090000|2021-06-24 14:14:50|42881.6|42861.6|42881.5|42861.5|42884|42864|42881.5|42861.5|17
1624544100000|2021-06-24 14:15:00|42881.4|42861.4|42884|42864|42884|42864|42881.4|42861.4|11
1624544110000|2021-06-24 14:15:10|42886.4|42866.4|42886.5|42866.5|42889|42869|42886.4|42866.4|8
1624544120000|2021-06-24 14:15:20|42889|42869|42886.6|42866.6|42889|42869|42886.5|42866.5|8
1624544130000|2021-06-24 14:15:30|42891.5|42871.5|42891.6|42871.6|42894|42874|42891.5|42871.5|12
1624544140000|2021-06-24 14:15:40|42894|42874|42889|42869|42894.1|42874.1|42889|42869|5
1624544150000|2021-06-24 14:15:50|42889.1|42869.1|42889|42869|42891.6|42871.6|42886.5|42866.5|13
1624544160000|2021-06-24 14:16:00|42886.6|42866.6|42886.8|42866.8|42889|42869|42886.5|42866.5|10
1624544170000|2021-06-24 14:16:10|42886.6|42866.6|42886.5|42866.5|42889|42869|42886.5|42866.5|7
1624544180000|2021-06-24 14:16:20|42889.1|42869.1|42899.3|42879.3|42899.3|42879.3|42889|42869|37
1624544190000|2021-06-24 14:16:30|42899.1|42879.1|42894.1|42874.1|42899.1|42879.1|42894.1|42874.1|10
1624544200000|2021-06-24 14:16:40|42894.3|42874.3|42896.6|42876.6|42896.6|42876.6|42894.1|42874.1|3
1624544210000|2021-06-24 14:16:50|42894.3|42874.3|42896.5|42876.5|42896.5|42876.5|42894.1|42874.1|5
1624544220000|2021-06-24 14:17:00|42894.1|42874.1|42899|42879|42899|42879|42891.6|42871.6|15
1624544230000|2021-06-24 14:17:10|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42896.6|42876.6|2
1624544240000|2021-06-24 14:17:20|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|13
1624544250000|2021-06-24 14:17:30|42901.6|42881.6|42904.1|42884.1|42904.1|42884.1|42901.6|42881.6|8
1624544260000|2021-06-24 14:17:40|42904.3|42884.3|42914.3|42894.3|42916.8|42896.8|42904.3|42884.3|21
1624544270000|2021-06-24 14:17:50|42916.6|42896.6|42914.1|42894.1|42924|42904|42909.3|42889.3|23
1624544280000|2021-06-24 14:18:00|42914|42894|42929.1|42909.1|42931.5|42911.5|42911.8|42891.8|38
1624544290000|2021-06-24 14:18:10|42931.5|42911.5|42931.5|42911.5|42933.9|42913.9|42926.8|42906.8|11
1624544300000|2021-06-24 14:18:20|42931.6|42911.6|42919.1|42899.1|42931.6|42911.6|42919.1|42899.1|15
1624544310000|2021-06-24 14:18:30|42921.5|42901.5|42919|42899|42921.6|42901.6|42919|42899|11
1624544320000|2021-06-24 14:18:40|42916.6|42896.6|42921.5|42901.5|42921.5|42901.5|42916.6|42896.6|5
1624544330000|2021-06-24 14:18:50|42916.6|42896.6|42924|42904|42924|42904|42916.6|42896.6|6
1624544340000|2021-06-24 14:19:00|42921.5|42901.5|42919.1|42899.1|42921.5|42901.5|42918.9|42898.9|10
1624544350000|2021-06-24 14:19:10|42921.5|42901.5|42924.1|42904.1|42924.1|42904.1|42921.5|42901.5|2
1624544360000|2021-06-24 14:19:20|42926.5|42906.5|42921.6|42901.6|42926.5|42906.5|42921.6|42901.6|10
1624544370000|2021-06-24 14:19:30|42919.3|42899.3|42916.6|42896.6|42921.6|42901.6|42914.3|42894.3|11
1624544380000|2021-06-24 14:19:40|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|9
1624544390000|2021-06-24 14:19:50|42921.4|42901.4|42921.5|42901.5|42921.5|42901.5|42921.4|42901.4|4
1624544400000|2021-06-24 14:20:00|42921.6|42901.6|42931.5|42911.5|42931.5|42911.5|42921.6|42901.6|14
1624544410000|2021-06-24 14:20:10|42939.1|42919.1|42934|42914|42939.1|42919.1|42934|42914|20
1624544420000|2021-06-24 14:20:20|42936.5|42916.5|42939|42919|42941.5|42921.5|42936.5|42916.5|21
1624544430000|2021-06-24 14:20:30|42939.1|42919.1|42936.6|42916.6|42941.6|42921.6|42936.6|42916.6|14
1624544440000|2021-06-24 14:20:40|42936.5|42916.5|42941.5|42921.5|42941.5|42921.5|42936.5|42916.5|5
1624544450000|2021-06-24 14:20:50|||||||||12
1624544460000|2021-06-24 14:21:00|42939.1|42919.1|42944.1|42924.1|42946.5|42926.5|42936.8|42916.8|15
1624544470000|2021-06-24 14:21:10|42946.5|42926.5|42946.8|42926.8|42951.5|42931.5|42946.5|42926.5|7
1624544480000|2021-06-24 14:21:20|42946.6|42926.6|42951.5|42931.5|42951.5|42931.5|42946.2|42926.2|15
1624544490000|2021-06-24 14:21:30|42949.1|42929.1|42964|42944|42964|42944|42949.1|42929.1|31
1624544500000|2021-06-24 14:21:40|42966.5|42946.5|42989|42969|42991.5|42971.5|42966.5|42946.5|42
1624544510000|2021-06-24 14:21:50|42991.4|42971.4|42994.1|42974.1|42996.4|42976.4|42991.4|42971.4|13
1624544520000|2021-06-24 14:22:00|42994|42974|43001.5|42981.5|43001.5|42981.5|42993.9|42973.9|37
1624544530000|2021-06-24 14:22:10|43006.2|42986.2|42994.1|42974.1|43006.2|42986.2|42994.1|42974.1|20
1624544540000|2021-06-24 14:22:20|42994|42974|42996.5|42976.5|42999|42979|42994|42974|16
1624544550000|2021-06-24 14:22:30|42996.6|42976.6|43004.1|42984.1|43004.1|42984.1|42996.5|42976.5|14
1624544560000|2021-06-24 14:22:40|43004|42984|43003.9|42983.9|43004|42984|43003.7|42983.7|16
1624544570000|2021-06-24 14:22:50|43001.5|42981.5|43006.5|42986.5|43006.5|42986.5|42983.9|42963.9|49
1624544580000|2021-06-24 14:23:00|43004|42984|42993.9|42973.9|43006.4|42986.4|42991.4|42971.4|32
1624544590000|2021-06-24 14:23:10|42996.4|42976.4|42998.9|42978.9|42998.9|42978.9|42996.4|42976.4|10
1624544600000|2021-06-24 14:23:20|42994|42974|42996.2|42976.2|42998.7|42978.7|42993.9|42973.9|13
1624544610000|2021-06-24 14:23:30|42993.9|42973.9|42998.9|42978.9|42998.9|42978.9|42991.5|42971.5|12
1624544620000|2021-06-24 14:23:40|42996.5|42976.5|42998.9|42978.9|42998.9|42978.9|42993.9|42973.9|17
1624544630000|2021-06-24 14:23:50|43001.2|42981.2|43003.9|42983.9|43006.4|42986.4|43001.2|42981.2|7
1624544640000|2021-06-24 14:24:00|43001.5|42981.5|43008.7|42988.7|43008.7|42988.7|43001.5|42981.5|11
1624544650000|2021-06-24 14:24:10|43008.9|42988.9|43003.9|42983.9|43013.9|42993.9|43003.9|42983.9|26
1624544660000|2021-06-24 14:24:20|43001.5|42981.5|43009|42989|43011.4|42991.4|43001.5|42981.5|18
1624544670000|2021-06-24 14:24:30|43006.5|42986.5|43008.9|42988.9|43009|42989|43006.4|42986.4|21
1624544680000|2021-06-24 14:24:40|43006.5|42986.5|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|17
1624544690000|2021-06-24 14:24:50|43004|42984|43008.7|42988.7|43011.2|42991.2|43004|42984|17
1624544700000|2021-06-24 14:25:00|43006.4|42986.4|43014|42994|43014|42994|43006.4|42986.4|22
1624544710000|2021-06-24 14:25:10|43014.1|42994.1|43013.9|42993.9|43014.1|42994.1|43011.5|42991.5|11
1624544720000|2021-06-24 14:25:20|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43014|42994|3
1624544730000|2021-06-24 14:25:30|43021.2|43001.2|43021.4|43001.4|43021.4|43001.4|43016.5|42996.5|6
1624544740000|2021-06-24 14:25:40|43021.2|43001.2|43026.2|43006.2|43026.2|43006.2|43021.2|43001.2|8
1624544750000|2021-06-24 14:25:50|43021.4|43001.4|43028.9|43008.9|43028.9|43008.9|43021.4|43001.4|24
1624544760000|2021-06-24 14:26:00|43026.5|43006.5|43021.4|43001.4|43028.7|43008.7|43019|42999|23
1624544770000|2021-06-24 14:26:10|43021.2|43001.2|43018.7|42998.7|43021.5|43001.5|43016.4|42996.4|13
1624544780000|2021-06-24 14:26:20|43016.4|42996.4|43026.2|43006.2|43026.2|43006.2|43016.4|42996.4|6
1624544790000|2021-06-24 14:26:30|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43018.7|42998.7|17
1624544800000|2021-06-24 14:26:40|43016.4|42996.4|43021.2|43001.2|43021.2|43001.2|43016.4|42996.4|16
1624544810000|2021-06-24 14:26:50|43018.9|42998.9|43023.7|43003.7|43023.7|43003.7|43018.9|42998.9|5
1624544820000|2021-06-24 14:27:00|43023.6|43003.6|43026.2|43006.2|43028.9|43008.9|43021.2|43001.2|19
1624544830000|2021-06-24 14:27:10|43026.4|43006.4|43026.2|43006.2|43028.7|43008.7|43021.4|43001.4|13
1624544840000|2021-06-24 14:27:20|43028.6|43008.6|43029.1|43009.1|43029.1|43009.1|43026.4|43006.4|23
1624544850000|2021-06-24 14:27:30|43029|43009|43036.5|43016.5|43036.5|43016.5|43029|43009|11
1624544860000|2021-06-24 14:27:40|43041.2|43021.2|43046.4|43026.4|43046.4|43026.4|43041.2|43021.2|11
1624544870000|2021-06-24 14:27:50|43044|43024|43041.4|43021.4|43044|43024|43036.5|43016.5|7
1624544880000|2021-06-24 14:28:00|43041.2|43021.2|43046.2|43026.2|43046.2|43026.2|43034|43014|20
1624544890000|2021-06-24 14:28:10|43044|43024|43046.5|43026.5|43046.5|43026.5|43041.5|43021.5|7
1624544900000|2021-06-24 14:28:20|43046.4|43026.4|43056.4|43036.4|43056.5|43036.5|43046.4|43026.4|17
1624544910000|2021-06-24 14:28:30|43056.5|43036.5|43048.9|43028.9|43058.7|43038.7|43048.9|43028.9|11
1624544920000|2021-06-24 14:28:40|43048.7|43028.7|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|10
1624544930000|2021-06-24 14:28:50|43051.2|43031.2|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|15
1624544940000|2021-06-24 14:29:00|43051.4|43031.4|43038.9|43018.9|43053.7|43033.7|43038.9|43018.9|11
1624544950000|2021-06-24 14:29:10|43036.4|43016.4|43026.4|43006.4|43036.4|43016.4|43021.5|43001.5|17
1624544960000|2021-06-24 14:29:20|43028.9|43008.9|43031.2|43011.2|43033.7|43013.7|43028.7|43008.7|10
1624544970000|2021-06-24 14:29:30|43031.4|43011.4|43034|43014|43034|43014|43024|43004|7
1624544980000|2021-06-24 14:29:40|43029|43009|43024|43004|43029|43009|43019.3|42999.3|20
1624544990000|2021-06-24 14:29:50|43024.1|43004.1|43021.6|43001.6|43028.9|43008.9|43021.6|43001.6|15
1624545000000|2021-06-24 14:30:00|43019.3|42999.3|43034.1|43014.1|43039|43019|43019.3|42999.3|13
1624545010000|2021-06-24 14:30:10|43031.6|43011.6|43036.5|43016.5|43036.5|43016.5|43031.5|43011.5|6
1624545020000|2021-06-24 14:30:20|43034.1|43014.1|43019.3|42999.3|43034.1|43014.1|43019.3|42999.3|8
1624545030000|2021-06-24 14:30:30|43016.8|42996.8|42999.1|42979.1|43016.8|42996.8|42996.6|42976.6|30
1624545040000|2021-06-24 14:30:40|42996.8|42976.8|42994|42974|42999.1|42979.1|42993.9|42973.9|27
1624545050000|2021-06-24 14:30:50|42991.5|42971.5|42994|42974|42994|42974|42991.4|42971.4|11
1624545060000|2021-06-24 14:31:00|42994.1|42974.1|42999.1|42979.1|42999.1|42979.1|42991.5|42971.5|11
1624545070000|2021-06-24 14:31:10|42999|42979|43001.6|42981.6|43001.6|42981.6|42996.6|42976.6|9
1624545080000|2021-06-24 14:31:20|43001.5|42981.5|42996.6|42976.6|43001.5|42981.5|42994.3|42974.3|4
1624545090000|2021-06-24 14:31:30|42996.5|42976.5|42991.4|42971.4|42996.5|42976.5|42991.4|42971.4|14
1624545100000|2021-06-24 14:31:40|42988.9|42968.9|42986.6|42966.6|42989.1|42969.1|42979.3|42959.3|7
1624545110000|2021-06-24 14:31:50|42984.3|42964.3|42994|42974|42994|42974|42984.1|42964.1|11
1624545120000|2021-06-24 14:32:00|42996.4|42976.4|42996.5|42976.5|42999.3|42979.3|42996.4|42976.4|16
1624545130000|2021-06-24 14:32:10|42994.1|42974.1|42986.6|42966.6|42994.1|42974.1|42984.3|42964.3|4
1624545140000|2021-06-24 14:32:20|42984.3|42964.3|42989.1|42969.1|42989.1|42969.1|42984.1|42964.1|23
1624545150000|2021-06-24 14:32:30|42991.5|42971.5|42984.3|42964.3|42991.5|42971.5|42981.9|42961.9|1
1624545160000|2021-06-24 14:32:40|42981.9|42961.9|42981.6|42961.6|42984.3|42964.3|42979.3|42959.3|5
1624545170000|2021-06-24 14:32:50|42981.5|42961.5|42981.5|42961.5|42986.5|42966.5|42981.5|42961.5|5
1624545180000|2021-06-24 14:33:00|42981.4|42961.4|42976.6|42956.6|42981.5|42961.5|42976.5|42956.5|8
1624545190000|2021-06-24 14:33:10|42976.5|42956.5|42973.9|42953.9|42979|42959|42973.9|42953.9|25
1624545200000|2021-06-24 14:33:20|42974|42954|42974|42954|42974|42954|42974|42954|9
1624545210000|2021-06-24 14:33:30|||||||||1
1624545220000|2021-06-24 14:33:40|42974.1|42954.1|42976.6|42956.6|42979|42959|42974|42954|2
1624545230000|2021-06-24 14:33:50|42979.1|42959.1|42971.6|42951.6|42981.5|42961.5|42971.6|42951.6|14
1624545240000|2021-06-24 14:34:00|42964.3|42944.3|42976.6|42956.6|42976.6|42956.6|42964.3|42944.3|18
1624545250000|2021-06-24 14:34:10|42979|42959|42976.8|42956.8|42981.6|42961.6|42976.8|42956.8|6
1624545260000|2021-06-24 14:34:20|42974.4|42954.4|42971.6|42951.6|42974.4|42954.4|42969.3|42949.3|3
1624545270000|2021-06-24 14:34:30|42971.5|42951.5|42961.8|42941.8|42971.5|42951.5|42959.4|42939.4|6
1624545280000|2021-06-24 14:34:40|42964.1|42944.1|42964.1|42944.1|42966.5|42946.5|42964.1|42944.1|3
1624545290000|2021-06-24 14:34:50|42964.3|42944.3|42969.3|42949.3|42969.3|42949.3|42964.1|42944.1|1
1624545300000|2021-06-24 14:35:00|42969.1|42949.1|42976.6|42956.6|42981.5|42961.5|42969.1|42949.1|8
1624545310000|2021-06-24 14:35:10|42974.3|42954.3|42961.5|42941.5|42974.3|42954.3|42959|42939|7
1624545320000|2021-06-24 14:35:20|42964|42944|42964.1|42944.1|42964.1|42944.1|42964|42944|4
1624545330000|2021-06-24 14:35:30|42966.5|42946.5|42961.6|42941.6|42966.6|42946.6|42961.6|42941.6|14
1624545340000|2021-06-24 14:35:40|42959.1|42939.1|42963.9|42943.9|42963.9|42943.9|42959|42939|4
1624545350000|2021-06-24 14:35:50|42961.5|42941.5|42954.1|42934.1|42961.6|42941.6|42954.1|42934.1|16
1624545360000|2021-06-24 14:36:00|42954|42934|42951.6|42931.6|42954|42934|42951.5|42931.5|3
1624545370000|2021-06-24 14:36:10|42951.5|42931.5|42934|42914|42951.5|42931.5|42931.5|42911.5|69
1624545380000|2021-06-24 14:36:20|42934.1|42914.1|42936.4|42916.4|42944|42924|42934.1|42914.1|28
1624545390000|2021-06-24 14:36:30|42936.5|42916.5|42938.9|42918.9|42941.4|42921.4|42936.5|42916.5|5
1624545400000|2021-06-24 14:36:40|42936.4|42916.4|42921.4|42901.4|42936.4|42916.4|42919|42899|30
1624545410000|2021-06-24 14:36:50|42923.9|42903.9|42919|42899|42929|42909|42919|42899|88
1624545420000|2021-06-24 14:37:00|42919.1|42899.1|42924|42904|42924|42904|42914.1|42894.1|27
1624545430000|2021-06-24 14:37:10|42924.1|42904.1|42934.3|42914.3|42936.6|42916.6|42924.1|42904.1|15
1624545440000|2021-06-24 14:37:20|42934.1|42914.1|42934.3|42914.3|42936.8|42916.8|42934.1|42914.1|15
1624545450000|2021-06-24 14:37:30|||||||||3
1624545460000|2021-06-24 14:37:40|42936.6|42916.6|42941.8|42921.8|42948.9|42928.9|42936.6|42916.6|7
1624545470000|2021-06-24 14:37:50|42939.3|42919.3|42944.1|42924.1|42944.1|42924.1|42939.3|42919.3|6
1624545480000|2021-06-24 14:38:00|42944.3|42924.3|42951.6|42931.6|42951.6|42931.6|42944.3|42924.3|12
1624545490000|2021-06-24 14:38:10|42949.1|42929.1|42944|42924|42951.6|42931.6|42944|42924|10
1624545500000|2021-06-24 14:38:20|42941.6|42921.6|42939.3|42919.3|42941.6|42921.6|42936.8|42916.8|26
1624545510000|2021-06-24 14:38:30|42939.1|42919.1|42936.8|42916.8|42941.8|42921.8|42936.8|42916.8|3
1624545520000|2021-06-24 14:38:40|42936.6|42916.6|42934.1|42914.1|42936.6|42916.6|42934.1|42914.1|14
1624545530000|2021-06-24 14:38:50|42931.8|42911.8|42941.6|42921.6|42944|42924|42931.8|42911.8|11
1624545540000|2021-06-24 14:39:00|42941.8|42921.8|42961.5|42941.5|42961.6|42941.6|42941.8|42921.8|16
1624545550000|2021-06-24 14:39:10|42959.1|42939.1|42959.3|42939.3|42961.6|42941.6|42959.1|42939.1|7
1624545560000|2021-06-24 14:39:20|42961.6|42941.6|42959.3|42939.3|42961.6|42941.6|42959.1|42939.1|6
1624545570000|2021-06-24 14:39:30|42956.8|42936.8|42956.6|42936.6|42956.8|42936.8|42956.6|42936.6|1
1624545580000|2021-06-24 14:39:40|42951.8|42931.8|42951.8|42931.8|42954.3|42934.3|42949.3|42929.3|2
1624545590000|2021-06-24 14:39:50|42954.1|42934.1|42954.3|42934.3|42959.1|42939.1|42954.1|42934.1|6
1624545600000|2021-06-24 14:40:00|42951.9|42931.9|42964.1|42944.1|42964.1|42944.1|42951.9|42931.9|5
1624545610000|2021-06-24 14:40:10|42964.3|42944.3|42964|42944|42964.3|42944.3|42956.9|42936.9|12
1624545620000|2021-06-24 14:40:20|42961.5|42941.5|42966.5|42946.5|42966.5|42946.5|42959.1|42939.1|6
1624545630000|2021-06-24 14:40:30|42969|42949|42966.6|42946.6|42969|42949|42966.5|42946.5|1
1624545640000|2021-06-24 14:40:40|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42961.8|42941.8|1
1624545650000|2021-06-24 14:40:50|42969.1|42949.1|42971.6|42951.6|42971.6|42951.6|42966.6|42946.6|7
1624545660000|2021-06-24 14:41:00|42971.8|42951.8|42969.3|42949.3|42974|42954|42969.3|42949.3|3
1624545670000|2021-06-24 14:41:10|42969.1|42949.1|42969.1|42949.1|42969.1|42949.1|42966.6|42946.6|5
1624545680000|2021-06-24 14:41:20|42966.5|42946.5|42959.3|42939.3|42966.5|42946.5|42959.3|42939.3|5
1624545690000|2021-06-24 14:41:30|42961.6|42941.6|42956.5|42936.5|42961.6|42941.6|42956.5|42936.5|20
1624545700000|2021-06-24 14:41:40|42954.1|42934.1|42946.6|42926.6|42954.1|42934.1|42946.6|42926.6|3
1624545710000|2021-06-24 14:41:50|42949.1|42929.1|42949.3|42929.3|42949.3|42929.3|42949.1|42929.1|7
1624545720000|2021-06-24 14:42:00|42951.6|42931.6|42969|42949|42969|42949|42951.6|42931.6|30
1624545730000|2021-06-24 14:42:10|42971.5|42951.5|42979|42959|42979|42959|42969|42949|12
1624545740000|2021-06-24 14:42:20|42976.5|42956.5|42981.2|42961.2|42983.7|42963.7|42974.1|42954.1|17
1624545750000|2021-06-24 14:42:30|42978.7|42958.7|42971.4|42951.4|42981.2|42961.2|42971.4|42951.4|28
1624545760000|2021-06-24 14:42:40|42971.2|42951.2|42968.9|42948.9|42971.4|42951.4|42966.4|42946.4|9
1624545770000|2021-06-24 14:42:50|42966.4|42946.4|42973.9|42953.9|42973.9|42953.9|42966.4|42946.4|3
1624545780000|2021-06-24 14:43:00|42976.4|42956.4|42978.7|42958.7|42978.7|42958.7|42976.2|42956.2|7
1624545790000|2021-06-24 14:43:10|42978.6|42958.6|42978.7|42958.7|42978.7|42958.7|42976.4|42956.4|11
1624545800000|2021-06-24 14:43:20|42976.4|42956.4|42976.2|42956.2|42978.7|42958.7|42976.2|42956.2|2
1624545810000|2021-06-24 14:43:30|42976.4|42956.4|42986.2|42966.2|42986.2|42966.2|42976.4|42956.4|17
1624545820000|2021-06-24 14:43:40|42986.4|42966.4|42991.1|42971.1|42991.1|42971.1|42986.2|42966.2|21
1624545830000|2021-06-24 14:43:50|42988.7|42968.7|42986.2|42966.2|42988.7|42968.7|42983.7|42963.7|8
1624545840000|2021-06-24 14:44:00|42988.7|42968.7|42996.5|42976.5|42996.5|42976.5|42988.7|42968.7|20
1624545850000|2021-06-24 14:44:10|42999|42979|42996.2|42976.2|43001.4|42981.4|42996.2|42976.2|16
1624545860000|2021-06-24 14:44:20|42996.1|42976.1|42978.9|42958.9|42996.1|42976.1|42978.9|42958.9|4
1624545870000|2021-06-24 14:44:30|42976.4|42956.4|42983.9|42963.9|42988.9|42968.9|42973.9|42953.9|24
1624545880000|2021-06-24 14:44:40|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42
1624545890000|2021-06-24 14:44:50|42991.2|42971.2|42991.4|42971.4|42993.7|42973.7|42991.2|42971.2|3
1624545900000|2021-06-24 14:45:00|42988.7|42968.7|42986.4|42966.4|42998.5|42978.5|42986.4|42966.4|28
1624545910000|2021-06-24 14:45:10|42986.5|42966.5|42988.7|42968.7|42993.7|42973.7|42986.5|42966.5|13
1624545920000|2021-06-24 14:45:20|42988.9|42968.9|42998.7|42978.7|42998.7|42978.7|42988.9|42968.9|12
1624545930000|2021-06-24 14:45:30|42998.9|42978.9|43018.7|42998.7|43018.9|42998.9|42998.9|42978.9|21
1624545940000|2021-06-24 14:45:40|43016.2|42996.2|43013.9|42993.9|43018.9|42998.9|43013.9|42993.9|26
1624545950000|2021-06-24 14:45:50|43014|42994|43009|42989|43014|42994|43008.9|42988.9|6
1624545960000|2021-06-24 14:46:00|43011.4|42991.4|43013.7|42993.7|43013.7|42993.7|43006.4|42986.4|27
1624545970000|2021-06-24 14:46:10|43011.4|42991.4|43013.9|42993.9|43013.9|42993.9|43011.2|42991.2|10
1624545980000|2021-06-24 14:46:20|43016.2|42996.2|43021.2|43001.2|43021.2|43001.2|43016.2|42996.2|7
1624545990000|2021-06-24 14:46:30|43023.6|43003.6|43023.7|43003.7|43023.7|43003.7|43018.9|42998.9|14
1624546000000|2021-06-24 14:46:40|43021.4|43001.4|43013.9|42993.9|43023.7|43003.7|43013.9|42993.9|6
1624546010000|2021-06-24 14:46:50|43013.7|42993.7|43006.4|42986.4|43013.7|42993.7|43006.4|42986.4|11
1624546020000|2021-06-24 14:47:00|43004|42984|43003.9|42983.9|43004|42984|43001.4|42981.4|4
1624546030000|2021-06-24 14:47:10|43001.5|42981.5|42986.5|42966.5|43001.5|42981.5|42986.5|42966.5|12
1624546040000|2021-06-24 14:47:20|||||||||2
1624546050000|2021-06-24 14:47:30|42984.1|42964.1|42976.2|42956.2|42984.1|42964.1|42976.2|42956.2|14
1624546060000|2021-06-24 14:47:40|42973.7|42953.7|42963.7|42943.7|42973.7|42953.7|42961.4|42941.4|8
1624546070000|2021-06-24 14:47:50|42963.9|42943.9|42963.7|42943.7|42966.2|42946.2|42961.2|42941.2|2
1624546080000|2021-06-24 14:48:00|42966.2|42946.2|42956.2|42936.2|42966.2|42946.2|42951.4|42931.4|25
1624546090000|2021-06-24 14:48:10|42953.9|42933.9|42951.2|42931.2|42956.2|42936.2|42951.2|42931.2|3
1624546100000|2021-06-24 14:48:20|42946.4|42926.4|42943.7|42923.7|42946.4|42926.4|42941.2|42921.2|13
1624546110000|2021-06-24 14:48:30|42941.2|42921.2|42936.2|42916.2|42941.2|42921.2|42936.2|42916.2|11
1624546120000|2021-06-24 14:48:40|42931.2|42911.2|42913.7|42893.7|42931.2|42911.2|42913.6|42893.6|25
1624546130000|2021-06-24 14:48:50|42913.6|42893.6|42896.3|42876.3|42913.6|42893.6|42896.2|42876.2|28
1624546140000|2021-06-24 14:49:00|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|19
1624546150000|2021-06-24 14:49:10|42903.6|42883.6|42901.3|42881.3|42906.3|42886.3|42901.2|42881.2|29
1624546160000|2021-06-24 14:49:20|42901.2|42881.2|42901.2|42881.2|42903.7|42883.7|42898.7|42878.7|5
1624546170000|2021-06-24 14:49:30|42898.8|42878.8|42883.7|42863.7|42898.8|42878.8|42878.7|42858.7|29
1624546180000|2021-06-24 14:49:40|42883.8|42863.8|42878.8|42858.8|42886.2|42866.2|42878.8|42858.8|8
1624546190000|2021-06-24 14:49:50|42883.8|42863.8|42873.6|42853.6|42886.2|42866.2|42871.2|42851.2|36
1624546200000|2021-06-24 14:50:00|42873.7|42853.7|42871.2|42851.2|42878.7|42858.7|42866.2|42846.2|33
1624546210000|2021-06-24 14:50:10|42871.3|42851.3|42886.2|42866.2|42886.2|42866.2|42871.3|42851.3|16
1624546220000|2021-06-24 14:50:20|42886.3|42866.3|42898.8|42878.8|42903.6|42883.6|42886.3|42866.3|13
1624546230000|2021-06-24 14:50:30|42901.2|42881.2|42898.8|42878.8|42903.7|42883.7|42898.8|42878.8|21
1624546240000|2021-06-24 14:50:40|42901.2|42881.2|42908.8|42888.8|42908.8|42888.8|42901.2|42881.2|19
1624546250000|2021-06-24 14:50:50|42909|42889|42918.8|42898.8|42918.8|42898.8|42909|42889|21
1624546260000|2021-06-24 14:51:00|42916.3|42896.3|42921.3|42901.3|42923.8|42903.8|42914|42894|32
1624546270000|2021-06-24 14:51:10|42919|42899|42914|42894|42923.8|42903.8|42913.8|42893.8|18
1624546280000|2021-06-24 14:51:20|42916.3|42896.3|42923.8|42903.8|42923.8|42903.8|42911.3|42891.3|12
1624546290000|2021-06-24 14:51:30|42931.3|42911.3|42941.3|42921.3|42941.3|42921.3|42931.3|42911.3|8
1624546300000|2021-06-24 14:51:40|42946.3|42926.3|42938.8|42918.8|42946.3|42926.3|42938.8|42918.8|1
1624546310000|2021-06-24 14:51:50|42936.3|42916.3|42933.7|42913.7|42938.8|42918.8|42931.3|42911.3|1
1624546320000|2021-06-24 14:52:00|42933.6|42913.6|42933.7|42913.7|42936.2|42916.2|42931.2|42911.2|8
1624546330000|2021-06-24 14:52:10|42933.8|42913.8|42928.8|42908.8|42933.8|42913.8|42926.5|42906.5|7
1624546340000|2021-06-24 14:52:20|42926.3|42906.3|42923.8|42903.8|42926.5|42906.5|42923.8|42903.8|1
1624546350000|2021-06-24 14:52:30|42921.5|42901.5|42914|42894|42921.5|42901.5|42914|42894|8
1624546360000|2021-06-24 14:52:40|42913.8|42893.8|42901.5|42881.5|42913.8|42893.8|42901.5|42881.5|11
1624546370000|2021-06-24 14:52:50|42901.3|42881.3|42901.5|42881.5|42901.5|42881.5|42898.8|42878.8|6
1624546380000|2021-06-24 14:53:00|42901.3|42881.3|42899|42879|42901.5|42881.5|42899|42879|9
1624546390000|2021-06-24 14:53:10|42901.3|42881.3|42896.5|42876.5|42901.3|42881.3|42896.5|42876.5|0
1624546400000|2021-06-24 14:53:20|42894.1|42874.1|42906.3|42886.3|42906.3|42886.3|42894.1|42874.1|14
1624546410000|2021-06-24 14:53:30|42906.2|42886.2|42904|42884|42906.2|42886.2|42903.8|42883.8|4
1624546420000|2021-06-24 14:53:40|42906.3|42886.3|42908.8|42888.8|42911.2|42891.2|42906.3|42886.3|1
1624546430000|2021-06-24 14:53:50|42909|42889|42903.8|42883.8|42909|42889|42901.3|42881.3|7
1624546440000|2021-06-24 14:54:00|42906.2|42886.2|42903.7|42883.7|42906.2|42886.2|42903.7|42883.7|6
1624546450000|2021-06-24 14:54:10|42901.3|42881.3|42886.2|42866.2|42903.8|42883.8|42886.2|42866.2|14
1624546460000|2021-06-24 14:54:20|42883.7|42863.7|42881.3|42861.3|42883.7|42863.7|42878.8|42858.8|6
1624546470000|2021-06-24 14:54:30|42883.7|42863.7|42888.8|42868.8|42888.8|42868.8|42883.7|42863.7|2
1624546480000|2021-06-24 14:54:40|42886.5|42866.5|42891.5|42871.5|42891.6|42871.6|42886.5|42866.5|11
1624546490000|2021-06-24 14:54:50|42896.5|42876.5|42906.2|42886.2|42908.4|42888.4|42896.5|42876.5|17
1624546500000|2021-06-24 14:55:00|42901.3|42881.3|42906.5|42886.5|42906.5|42886.5|42898.7|42878.7|14
1624546510000|2021-06-24 14:55:10|42908.8|42888.8|42906.3|42886.3|42908.8|42888.8|42903.8|42883.8|10
1624546520000|2021-06-24 14:55:20|42904|42884|42896.3|42876.3|42904|42884|42894|42874|15
1624546530000|2021-06-24 14:55:30|42893.8|42873.8|42894|42874|42894|42874|42893.7|42873.7|8
1624546540000|2021-06-24 14:55:40|42891.5|42871.5|42889|42869|42891.5|42871.5|42889|42869|4
1624546550000|2021-06-24 14:55:50|42888.8|42868.8|42891.3|42871.3|42893.8|42873.8|42888.8|42868.8|7
1624546560000|2021-06-24 14:56:00|42889|42869|42901.3|42881.3|42903.7|42883.7|42889|42869|12
1624546570000|2021-06-24 14:56:10|42901.5|42881.5|42908.8|42888.8|42908.8|42888.8|42901.5|42881.5|6
1624546580000|2021-06-24 14:56:20|42909|42889|42911.5|42891.5|42911.5|42891.5|42909|42889|7
1624546590000|2021-06-24 14:56:30|42911.3|42891.3|42909|42889|42911.5|42891.5|42908.8|42888.8|3
1624546600000|2021-06-24 14:56:40|42911.3|42891.3|42913.7|42893.7|42916.3|42896.3|42911.3|42891.3|20
1624546610000|2021-06-24 14:56:50|42911.3|42891.3|42916.3|42896.3|42916.3|42896.3|42911.3|42891.3|12
1624546620000|2021-06-24 14:57:00|42913.8|42893.8|42906.5|42886.5|42913.8|42893.8|42906.5|42886.5|14
1624546630000|2021-06-24 14:57:10|42909|42889|42909|42889|42909|42889|42906.3|42886.3|5
1624546640000|2021-06-24 14:57:20|42906.3|42886.3|42909|42889|42909|42889|42906.3|42886.3|6
1624546650000|2021-06-24 14:57:30|42908.8|42888.8|42904|42884|42909|42889|42904|42884|7
1624546660000|2021-06-24 14:57:40|42904.1|42884.1|42918.8|42898.8|42918.8|42898.8|42904.1|42884.1|14
1624546670000|2021-06-24 14:57:50|42921.5|42901.5|42921.5|42901.5|42924|42904|42919.1|42899.1|6
1624546680000|2021-06-24 14:58:00|42923.8|42903.8|42926.5|42906.5|42926.5|42906.5|42921.7|42901.7|11
1624546690000|2021-06-24 14:58:10|42926.6|42906.6|42921.7|42901.7|42926.6|42906.6|42921.5|42901.5|15
1624546700000|2021-06-24 14:58:20|42924.1|42904.1|42936.5|42916.5|42941.5|42921.5|42924.1|42904.1|39
1624546710000|2021-06-24 14:58:30|42939|42919|42941.6|42921.6|42941.6|42921.6|42939|42919|4
1624546720000|2021-06-24 14:58:40|42944|42924|42946.6|42926.6|42946.6|42926.6|42941.6|42921.6|11
1624546730000|2021-06-24 14:58:50|42946.5|42926.5|42949.1|42929.1|42949.1|42929.1|42946.3|42926.3|3
1624546740000|2021-06-24 14:59:00|42949|42929|42944|42924|42949.1|42929.1|42944|42924|6
1624546750000|2021-06-24 14:59:10|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42939.1|42919.1|13
1624546760000|2021-06-24 14:59:20|42939.1|42919.1|42946.6|42926.6|42949.1|42929.1|42939.1|42919.1|7
1624546770000|2021-06-24 14:59:30|42944.2|42924.2|42946.6|42926.6|42946.6|42926.6|42941.9|42921.9|6
1624546780000|2021-06-24 14:59:40|42949.1|42929.1|42946.6|42926.6|42949.1|42929.1|42946.6|42926.6|5
1624546790000|2021-06-24 14:59:50|42949|42929|42946.5|42926.5|42949|42929|42946.5|42926.5|10
1624546800000|2021-06-24 15:00:00|42944.1|42924.1|42956.6|42936.6|42956.6|42936.6|42943.8|42923.8|28
1624546810000|2021-06-24 15:00:10|42956.7|42936.7|42959.1|42939.1|42961.6|42941.6|42956.7|42936.7|26
1624546820000|2021-06-24 15:00:20|42956.7|42936.7|42959.1|42939.1|42959.1|42939.1|42956.7|42936.7|4
1624546830000|2021-06-24 15:00:30|42956.6|42936.6|42959.1|42939.1|42959.2|42939.2|42956.6|42936.6|8
1624546840000|2021-06-24 15:00:40|42961.6|42941.6|42959.2|42939.2|42961.6|42941.6|42959.1|42939.1|6
1624546850000|2021-06-24 15:00:50|42961.5|42941.5|42959.2|42939.2|42961.6|42941.6|42956.7|42936.7|25
1624546860000|2021-06-24 15:01:00|42956.9|42936.9|42961.9|42941.9|42961.9|42941.9|42956.9|42936.9|14
1624546870000|2021-06-24 15:01:10|42959.5|42939.5|42957|42937|42962|42942|42957|42937|11
1624546880000|2021-06-24 15:01:20|42959.4|42939.4|42956.9|42936.9|42959.4|42939.4|42956.9|42936.9|5
1624546890000|2021-06-24 15:01:30|42954.5|42934.5|42954.4|42934.4|42954.5|42934.5|42951.9|42931.9|12
1624546900000|2021-06-24 15:01:40|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|42951.9|42931.9|3
1624546910000|2021-06-24 15:01:50|42954.2|42934.2|42956.9|42936.9|42956.9|42936.9|42954.2|42934.2|10
1624546920000|2021-06-24 15:02:00|42956.7|42936.7|42951.9|42931.9|42956.7|42936.7|42951.9|42931.9|10
1624546930000|2021-06-24 15:02:10|42952|42932|42951.9|42931.9|42952|42932|42951.9|42931.9|5
1624546940000|2021-06-24 15:02:20|42952|42932|42954.5|42934.5|42954.5|42934.5|42952|42932|6
1624546960000|2021-06-24 15:02:40|42954.6|42934.6|42954.5|42934.5|42954.6|42934.6|42954.5|42934.5|5
1624546970000|2021-06-24 15:02:50|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|3
1624546980000|2021-06-24 15:03:00|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|4
1624546990000|2021-06-24 15:03:10|42956.9|42936.9|42957|42937|42957|42937|42956.9|42936.9|2
1624547000000|2021-06-24 15:03:20|||||||||2
1624547010000|2021-06-24 15:03:30|42956.9|42936.9|42959.5|42939.5|42959.5|42939.5|42956.9|42936.9|4
1624547030000|2021-06-24 15:03:50|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|3
1624547040000|2021-06-24 15:04:00|42962|42942|42974.4|42954.4|42974.4|42954.4|42962|42942|22
1624547050000|2021-06-24 15:04:10|42976.7|42956.7|42974.5|42954.5|42977|42957|42974.4|42954.4|9
1624547060000|2021-06-24 15:04:20|42976.9|42956.9|42974.5|42954.5|42977|42957|42974.4|42954.4|2
1624547070000|2021-06-24 15:04:30|42972|42952|42967.1|42947.1|42974.5|42954.5|42967.1|42947.1|19
1624547080000|2021-06-24 15:04:40|42964.5|42944.5|42962|42942|42964.5|42944.5|42962|42942|4
1624547090000|2021-06-24 15:04:50|42964.4|42944.4|42976.7|42956.7|42976.7|42956.7|42964.4|42944.4|8
1624547100000|2021-06-24 15:05:00|42976.9|42956.9|42979.2|42959.2|42979.2|42959.2|42976.7|42956.7|18
1624547110000|2021-06-24 15:05:10|42979.1|42959.1|42976.7|42956.7|42979.1|42959.1|42976.7|42956.7|3
1624547120000|2021-06-24 15:05:20|42974.4|42954.4|42979.1|42959.1|42979.2|42959.2|42974.4|42954.4|12
1624547130000|2021-06-24 15:05:30|42976.7|42956.7|42979.1|42959.1|42979.1|42959.1|42976.7|42956.7|2
1624547140000|2021-06-24 15:05:40|42976.7|42956.7|42981.5|42961.5|42981.5|42961.5|42976.7|42956.7|4
1624547150000|2021-06-24 15:05:50|42984|42964|42986.6|42966.6|42989.1|42969.1|42984|42964|11
1624547160000|2021-06-24 15:06:00|42989|42969|42994|42974|42994|42974|42986.6|42966.6|2
1624547170000|2021-06-24 15:06:10|42991.6|42971.6|42991.5|42971.5|42991.7|42971.7|42991.5|42971.5|5
1624547180000|2021-06-24 15:06:20|42989|42969|42986.5|42966.5|42989|42969|42986.5|42966.5|5
1624547190000|2021-06-24 15:06:30|42986.3|42966.3|42989|42969|42989|42969|42984|42964|8
1624547200000|2021-06-24 15:06:40|42986.6|42966.6|42991.5|42971.5|42991.5|42971.5|42986.6|42966.6|3
1624547210000|2021-06-24 15:06:50|42989.1|42969.1|42994|42974|42994|42974|42989.1|42969.1|6
1624547220000|2021-06-24 15:07:00|42994.1|42974.1|42994|42974|42994.1|42974.1|42994|42974|0
1624547230000|2021-06-24 15:07:10|42991.5|42971.5|42999.1|42979.1|42999.1|42979.1|42991.5|42971.5|7
1624547240000|2021-06-24 15:07:20|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|13
1624547250000|2021-06-24 15:07:30|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|20
1624547260000|2021-06-24 15:07:40|42993.8|42973.8|42986.3|42966.3|42993.8|42973.8|42986.3|42966.3|10
1624547270000|2021-06-24 15:07:50|42984|42964|42981.5|42961.5|42984.1|42964.1|42981.5|42961.5|34
1624547280000|2021-06-24 15:08:00|42981.6|42961.6|42981.5|42961.5|42984|42964|42981.5|42961.5|7
1624547300000|2021-06-24 15:08:20|42984|42964|42984.1|42964.1|42986.5|42966.5|42984|42964|10
1624547310000|2021-06-24 15:08:30|42986.5|42966.5|42986.6|42966.6|42986.6|42966.6|42986.5|42966.5|3
1624547320000|2021-06-24 15:08:40|42989|42969|42996.3|42976.3|42996.3|42976.3|42989|42969|4
1624547330000|2021-06-24 15:08:50|42994|42974|42998.8|42978.8|43001.2|42981.2|42994|42974|6
1624547340000|2021-06-24 15:09:00|43001.5|42981.5|42999|42979|43001.5|42981.5|42996.6|42976.6|5
1624547350000|2021-06-24 15:09:10|43004|42984|43006.3|42986.3|43006.3|42986.3|43004|42984|2
1624547370000|2021-06-24 15:09:30|43004|42984|43008.8|42988.8|43008.8|42988.8|43004|42984|3
1624547380000|2021-06-24 15:09:40|43009.1|42989.1|43009|42989|43014|42994|43009|42989|19
1624547390000|2021-06-24 15:09:50|43006.6|42986.6|43009|42989|43009|42989|43006.5|42986.5|4
1624547400000|2021-06-24 15:10:00|43008.8|42988.8|43006.6|42986.6|43009|42989|43006.5|42986.5|6
1624547410000|2021-06-24 15:10:10|43006.5|42986.5|43009.1|42989.1|43009.1|42989.1|43006.5|42986.5|2
1624547420000|2021-06-24 15:10:20|43009|42989|43001.5|42981.5|43009|42989|43001.5|42981.5|5
1624547430000|2021-06-24 15:10:30|43001.3|42981.3|42986.5|42966.5|43001.3|42981.3|42984|42964|34
1624547440000|2021-06-24 15:10:40|42989|42969|42986.6|42966.6|42989|42969|42984.1|42964.1|7
1624547450000|2021-06-24 15:10:50|42986.7|42966.7|42989|42969|42989.1|42969.1|42986.6|42966.6|5
1624547460000|2021-06-24 15:11:00|42988.8|42968.8|42976.2|42956.2|42988.8|42968.8|42976.2|42956.2|24
1624547470000|2021-06-24 15:11:10|42971.2|42951.2|42976.3|42956.3|42976.3|42956.3|42971.2|42951.2|7
1624547480000|2021-06-24 15:11:20|42973.7|42953.7|42971.3|42951.3|42973.7|42953.7|42971.2|42951.2|13
1624547490000|2021-06-24 15:11:30|42971.5|42951.5|42973.7|42953.7|42973.8|42953.8|42971.5|42951.5|8
1624547500000|2021-06-24 15:11:40|42971.2|42951.2|42971.3|42951.3|42971.3|42951.3|42966.3|42946.3|15
1624547510000|2021-06-24 15:11:50|42969|42949|42971.2|42951.2|42971.2|42951.2|42966.3|42946.3|16
1624547520000|2021-06-24 15:12:00|42973.7|42953.7|42986.3|42966.3|42988.7|42968.7|42973.7|42953.7|13
1624547530000|2021-06-24 15:12:10|42986.2|42966.2|42988.7|42968.7|42988.7|42968.7|42986.2|42966.2|16
1624547540000|2021-06-24 15:12:20|||||||||1
1624547550000|2021-06-24 15:12:30|42988.8|42968.8|42991.2|42971.2|42991.2|42971.2|42988.8|42968.8|0
1624547560000|2021-06-24 15:12:40|42991.1|42971.1|42986.3|42966.3|42991.1|42971.1|42986.3|42966.3|3
1624547570000|2021-06-24 15:12:50|42988.7|42968.7|42986.2|42966.2|42988.7|42968.7|42986.2|42966.2|9
1624547580000|2021-06-24 15:13:00|42988.7|42968.7|42986.3|42966.3|42991.2|42971.2|42986.2|42966.2|5
1624547590000|2021-06-24 15:13:10|42986.2|42966.2|42988.7|42968.7|42988.7|42968.7|42986.2|42966.2|16
1624547600000|2021-06-24 15:13:20|42991.2|42971.2|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|4
1624547610000|2021-06-24 15:13:30|42991.2|42971.2|42991.2|42971.2|42991.3|42971.3|42988.7|42968.7|2
1624547620000|2021-06-24 15:13:40|42988.8|42968.8|42988.8|42968.8|42991.3|42971.3|42988.8|42968.8|7
1624547630000|2021-06-24 15:13:50|42991.2|42971.2|42991.2|42971.2|42991.3|42971.3|42988.8|42968.8|1
1624547640000|2021-06-24 15:14:00|42988.7|42968.7|42988.7|42968.7|42988.8|42968.8|42988.7|42968.7|4
1624547650000|2021-06-24 15:14:10|42983.7|42963.7|42978.7|42958.7|42983.7|42963.7|42978.7|42958.7|5
1624547660000|2021-06-24 15:14:20|42978.6|42958.6|42978.7|42958.7|42978.7|42958.7|42978.6|42958.6|5
1624547670000|2021-06-24 15:14:30|42978.6|42958.6|42973.8|42953.8|42978.6|42958.6|42973.8|42953.8|3
1624547680000|2021-06-24 15:14:40|42973.6|42953.6|42971.1|42951.1|42973.6|42953.6|42971.1|42951.1|14
1624547690000|2021-06-24 15:14:50|42971.2|42951.2|42961.5|42941.5|42971.2|42951.2|42961.3|42941.3|9
1624547700000|2021-06-24 15:15:00|42961.6|42941.6|42961.6|42941.6|42961.7|42941.7|42961.5|42941.5|9
1624547710000|2021-06-24 15:15:10|42959.1|42939.1|42961.6|42941.6|42961.6|42941.6|42956.6|42936.6|7
1624547720000|2021-06-24 15:15:20|42961.5|42941.5|42954.1|42934.1|42961.5|42941.5|42954.1|42934.1|8
1624547730000|2021-06-24 15:15:30|42951.6|42931.6|42956.5|42936.5|42956.5|42936.5|42951.6|42931.6|10
1624547740000|2021-06-24 15:15:40|42958.8|42938.8|42958.8|42938.8|42961.3|42941.3|42956.5|42936.5|2
1624547750000|2021-06-24 15:15:50|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|2
1624547760000|2021-06-24 15:16:00|42954|42934|42946.5|42926.5|42954.1|42934.1|42946.5|42926.5|11
1624547770000|2021-06-24 15:16:10|42944.1|42924.1|42951.3|42931.3|42951.3|42931.3|42944.1|42924.1|6
1624547780000|2021-06-24 15:16:20|42949|42929|42951.6|42931.6|42951.6|42931.6|42946.6|42926.6|1
1624547790000|2021-06-24 15:16:30|42949.1|42929.1|42939.1|42919.1|42949.1|42929.1|42939.1|42919.1|3
1624547800000|2021-06-24 15:16:40|42939|42919|42936.5|42916.5|42939.1|42919.1|42934.1|42914.1|11
1624547810000|2021-06-24 15:16:50|42938.8|42918.8|42934|42914|42938.8|42918.8|42934|42914|10
1624547820000|2021-06-24 15:17:00|42929.1|42909.1|42933.8|42913.8|42933.8|42913.8|42929|42909|15
1624547830000|2021-06-24 15:17:10|42934|42914|42941.2|42921.2|42941.3|42921.3|42934|42914|3
1624547840000|2021-06-24 15:17:20|42936.3|42916.3|42931.3|42911.3|42936.3|42916.3|42931.3|42911.3|8
1624547850000|2021-06-24 15:17:30|42934|42914|42933.8|42913.8|42936.3|42916.3|42933.8|42913.8|4
1624547860000|2021-06-24 15:17:40|42933.7|42913.7|42934|42914|42934|42914|42931.3|42911.3|6
1624547870000|2021-06-24 15:17:50|42933.8|42913.8|42931.3|42911.3|42936.2|42916.2|42931.3|42911.3|15
1624547880000|2021-06-24 15:18:00|42931.2|42911.2|42931.5|42911.5|42931.5|42911.5|42931.2|42911.2|4
1624547890000|2021-06-24 15:18:10|42933.8|42913.8|42931.5|42911.5|42936.2|42916.2|42931.5|42911.5|6
1624547900000|2021-06-24 15:18:20|42931.3|42911.3|42931.5|42911.5|42931.5|42911.5|42931.3|42911.3|1
1624547910000|2021-06-24 15:18:30|42933.8|42913.8|42933.8|42913.8|42936.3|42916.3|42933.8|42913.8|4
1624547920000|2021-06-24 15:18:40|42934|42914|42938.8|42918.8|42938.8|42918.8|42934|42914|3
1624547930000|2021-06-24 15:18:50|42936.5|42916.5|42936.3|42916.3|42938.7|42918.7|42934|42914|3
1624547940000|2021-06-24 15:19:00|42936.5|42916.5|42943.8|42923.8|42943.8|42923.8|42936.5|42916.5|9
1624547950000|2021-06-24 15:19:10|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|0
1624547960000|2021-06-24 15:19:20|42939|42919|42931.3|42911.3|42941.3|42921.3|42931.3|42911.3|7
1624547970000|2021-06-24 15:19:30|42928.8|42908.8|42928.7|42908.7|42931.3|42911.3|42928.7|42908.7|5
1624547980000|2021-06-24 15:19:40|42926.3|42906.3|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|0
1624547990000|2021-06-24 15:19:50|42926.3|42906.3|42931.2|42911.2|42931.2|42911.2|42926.3|42906.3|3
1624548000000|2021-06-24 15:20:00|42931.3|42911.3|42933.7|42913.7|42933.7|42913.7|42931.2|42911.2|9
1624548010000|2021-06-24 15:20:10|42931.2|42911.2|42931.2|42911.2|42933.7|42913.7|42931.2|42911.2|1
1624548020000|2021-06-24 15:20:20|42933.7|42913.7|42936.2|42916.2|42936.2|42916.2|42931.2|42911.2|2
1624548030000|2021-06-24 15:20:30|42931.3|42911.3|42933.7|42913.7|42933.7|42913.7|42931.3|42911.3|4
1624548040000|2021-06-24 15:20:40|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|2
1624548050000|2021-06-24 15:20:50|42931.3|42911.3|42938.7|42918.7|42938.7|42918.7|42931.3|42911.3|9
1624548060000|2021-06-24 15:21:00|42936.5|42916.5|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|5
1624548070000|2021-06-24 15:21:10|42936.5|42916.5|42938.8|42918.8|42938.8|42918.8|42936.3|42916.3|2
1624548080000|2021-06-24 15:21:20|42936.5|42916.5|42938.8|42918.8|42938.8|42918.8|42936.5|42916.5|1
1624548090000|2021-06-24 15:21:30|42941.2|42921.2|42943.6|42923.6|42943.6|42923.6|42941.2|42921.2|9
1624548100000|2021-06-24 15:21:40|42943.7|42923.7|42946.2|42926.2|42946.2|42926.2|42941.2|42921.2|5
1624548110000|2021-06-24 15:21:50|42946.3|42926.3|42946.2|42926.2|42946.3|42926.3|42946.2|42926.2|3
1624548120000|2021-06-24 15:22:00|42948.6|42928.6|42946.3|42926.3|42948.8|42928.8|42946.2|42926.2|7
1624548130000|2021-06-24 15:22:10|42946.2|42926.2|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|5
1624548140000|2021-06-24 15:22:20|42948.8|42928.8|42948.7|42928.7|42951.2|42931.2|42948.7|42928.7|6
1624548150000|2021-06-24 15:22:30|42948.8|42928.8|42951.3|42931.3|42951.3|42931.3|42948.7|42928.7|9
1624548170000|2021-06-24 15:22:50|42951.5|42931.5|42951.3|42931.3|42956.3|42936.3|42951.3|42931.3|4
1624548180000|2021-06-24 15:23:00|42954|42934|42948.7|42928.7|42956.3|42936.3|42946.1|42926.1|13
1624548190000|2021-06-24 15:23:10|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|3
1624548200000|2021-06-24 15:23:20|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|0
1624548210000|2021-06-24 15:23:30|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|1
1624548220000|2021-06-24 15:23:40|42946.2|42926.2|42943.8|42923.8|42946.3|42926.3|42943.8|42923.8|4
1624548230000|2021-06-24 15:23:50|42946.2|42926.2|42946.3|42926.3|42946.3|42926.3|42946.2|42926.2|5
1624548240000|2021-06-24 15:24:00|42944|42924|42944|42924|42944|42924|42944|42924|1
1624548250000|2021-06-24 15:24:10|42944.1|42924.1|42941.5|42921.5|42944.1|42924.1|42941.5|42921.5|4
1624548260000|2021-06-24 15:24:20|42939.1|42919.1|42936.5|42916.5|42941.5|42921.5|42936.5|42916.5|5
1624548270000|2021-06-24 15:24:30|42936.3|42916.3|42934|42914|42936.3|42916.3|42934|42914|3
1624548280000|2021-06-24 15:24:40|||||||||2
1624548290000|2021-06-24 15:24:50|42934.1|42914.1|42936.5|42916.5|42938.8|42918.8|42934.1|42914.1|4
1624548300000|2021-06-24 15:25:00|42936.3|42916.3|42936.5|42916.5|42936.5|42916.5|42936.3|42916.3|5
1624548310000|2021-06-24 15:25:10|42938.8|42918.8|42939|42919|42939|42919|42938.8|42918.8|6
1624548320000|2021-06-24 15:25:20|||||||||2
1624548330000|2021-06-24 15:25:30|42938.8|42918.8|42941.5|42921.5|42941.5|42921.5|42938.8|42918.8|1
1624548340000|2021-06-24 15:25:40|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|2
1624548350000|2021-06-24 15:25:50|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|5
1624548360000|2021-06-24 15:26:00|||||||||3
1624548380000|2021-06-24 15:26:20|42939|42919|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|3
1624548390000|2021-06-24 15:26:30|42938.7|42918.7|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|2
1624548400000|2021-06-24 15:26:40|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|1
1624548410000|2021-06-24 15:26:50|42931.1|42911.1|42931.2|42911.2|42931.2|42911.2|42928.8|42908.8|3
1624548420000|2021-06-24 15:27:00|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.2|42911.2|6
1624548430000|2021-06-24 15:27:10|42931.2|42911.2|42931.2|42911.2|42931.3|42911.3|42931.2|42911.2|0
1624548440000|2021-06-24 15:27:20|42931.3|42911.3|42931.2|42911.2|42931.3|42911.3|42931.2|42911.2|0
1624548450000|2021-06-24 15:27:30|42928.8|42908.8|42928.8|42908.8|42931.2|42911.2|42926.5|42906.5|11
1624548460000|2021-06-24 15:27:40|42924|42904|42923.8|42903.8|42926.3|42906.3|42923.8|42903.8|17
1624548470000|2021-06-24 15:27:50|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42923.8|42903.8|0
1624548480000|2021-06-24 15:28:00|42923.8|42903.8|42921.4|42901.4|42923.8|42903.8|42921.2|42901.2|11
1624548490000|2021-06-24 15:28:10|42921.3|42901.3|42914.1|42894.1|42921.3|42901.3|42914.1|42894.1|11
1624548500000|2021-06-24 15:28:20|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42913.7|42893.7|10
1624548510000|2021-06-24 15:28:30|42916.6|42896.6|42916.4|42896.4|42918.9|42898.9|42916.4|42896.4|6
1624548520000|2021-06-24 15:28:40|42918.8|42898.8|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|2
1624548530000|2021-06-24 15:28:50|42921.4|42901.4|42916.4|42896.4|42923.8|42903.8|42916.4|42896.4|4
1624548540000|2021-06-24 15:29:00|42918.8|42898.8|42926.2|42906.2|42926.2|42906.2|42918.8|42898.8|5
1624548550000|2021-06-24 15:29:10|42926.1|42906.1|42928.8|42908.8|42928.8|42908.8|42926.1|42906.1|5
1624548560000|2021-06-24 15:29:20|42926.4|42906.4|42921.4|42901.4|42928.8|42908.8|42921.4|42901.4|5
1624548570000|2021-06-24 15:29:30|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42921.4|42901.4|1
1624548580000|2021-06-24 15:29:40|42926.2|42906.2|42926.3|42906.3|42926.3|42906.3|42923.8|42903.8|3
1624548590000|2021-06-24 15:29:50|42928.7|42908.7|42926.3|42906.3|42928.7|42908.7|42923.8|42903.8|2
1624548600000|2021-06-24 15:30:00|42923.9|42903.9|42918.8|42898.8|42926.3|42906.3|42918.7|42898.7|7
1624548610000|2021-06-24 15:30:10|42916.4|42896.4|42918.8|42898.8|42918.8|42898.8|42913.9|42893.9|4
1624548620000|2021-06-24 15:30:20|42918.9|42898.9|42923.9|42903.9|42926.4|42906.4|42918.9|42898.9|8
1624548630000|2021-06-24 15:30:30|42923.8|42903.8|42924.1|42904.1|42924.1|42904.1|42923.8|42903.8|6
1624548640000|2021-06-24 15:30:40|42928.8|42908.8|42933.8|42913.8|42933.8|42913.8|42928.8|42908.8|5
1624548650000|2021-06-24 15:30:50|42936.2|42916.2|42938.7|42918.7|42941.2|42921.2|42936.2|42916.2|4
1624548660000|2021-06-24 15:31:00|42936.3|42916.3|42936.3|42916.3|42938.7|42918.7|42936.3|42916.3|8
1624548670000|2021-06-24 15:31:10|42938.7|42918.7|42936.3|42916.3|42938.7|42918.7|42936.3|42916.3|2
1624548680000|2021-06-24 15:31:20|42936.2|42916.2|42936.3|42916.3|42936.3|42916.3|42936.2|42916.2|0
1624548690000|2021-06-24 15:31:30|42936.2|42916.2|42936.3|42916.3|42936.3|42916.3|42936.2|42916.2|7
1624548700000|2021-06-24 15:31:40|42938.7|42918.7|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|3
1624548710000|2021-06-24 15:31:50|42936.2|42916.2|42936.3|42916.3|42938.8|42918.8|42936.2|42916.2|7
1624548720000|2021-06-24 15:32:00|42938.7|42918.7|42938.7|42918.7|42941.2|42921.2|42936.3|42916.3|1
1624548730000|2021-06-24 15:32:10|42936.3|42916.3|42936.2|42916.2|42936.3|42916.3|42936.2|42916.2|4
1624548740000|2021-06-24 15:32:20|42936.3|42916.3|42941.2|42921.2|42941.2|42921.2|42936.3|42916.3|3
1624548750000|2021-06-24 15:32:30|42943.6|42923.6|42943.7|42923.7|42943.7|42923.7|42943.6|42923.6|1
1624548760000|2021-06-24 15:32:40|42943.8|42923.8|42953.9|42933.9|42953.9|42933.9|42943.8|42923.8|5
1624548770000|2021-06-24 15:32:50|42953.8|42933.8|42958.7|42938.7|42958.7|42938.7|42951.3|42931.3|13
1624548780000|2021-06-24 15:33:00|42956.3|42936.3|42953.7|42933.7|42956.3|42936.3|42951.4|42931.4|12
1624548790000|2021-06-24 15:33:10|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42953.7|42933.7|2
1624548800000|2021-06-24 15:33:20|42956.3|42936.3|42958.7|42938.7|42958.7|42938.7|42956.3|42936.3|1
1624548810000|2021-06-24 15:33:30|42956.2|42936.2|42956.3|42936.3|42958.7|42938.7|42956.2|42936.2|4
1624548820000|2021-06-24 15:33:40|42958.7|42938.7|42956.4|42936.4|42958.8|42938.8|42956.4|42936.4|6
1624548830000|2021-06-24 15:33:50|42958.8|42938.8|42956.4|42936.4|42959.1|42939.1|42956.4|42936.4|0
1624548840000|2021-06-24 15:34:00|42958.8|42938.8|42956.4|42936.4|42958.9|42938.9|42956.4|42936.4|8
1624548850000|2021-06-24 15:34:10|42958.8|42938.8|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|1
1624548860000|2021-06-24 15:34:20|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|6
1624548880000|2021-06-24 15:34:40|42956.3|42936.3|42958.7|42938.7|42958.8|42938.8|42956.3|42936.3|1
1624548890000|2021-06-24 15:34:50|42956.3|42936.3|42961.4|42941.4|42961.4|42941.4|42956.3|42936.3|50
1624548900000|2021-06-24 15:35:00|42963.8|42943.8|42963.9|42943.9|42963.9|42943.9|42963.8|42943.8|3
1624548910000|2021-06-24 15:35:10|42966.4|42946.4|42963.9|42943.9|42966.4|42946.4|42963.8|42943.8|19
1624548920000|2021-06-24 15:35:20|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|4
1624548930000|2021-06-24 15:35:30|42968.6|42948.6|42966.2|42946.2|42968.7|42948.7|42966.2|42946.2|7
1624548940000|2021-06-24 15:35:40|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42961.2|42941.2|7
1624548950000|2021-06-24 15:35:50|42958.8|42938.8|42958.7|42938.7|42958.8|42938.8|42958.7|42938.7|4
1624548960000|2021-06-24 15:36:00|42958.8|42938.8|42956.2|42936.2|42958.8|42938.8|42956.2|42936.2|20
1624548970000|2021-06-24 15:36:10|42958.7|42938.7|42961.2|42941.2|42961.2|42941.2|42958.7|42938.7|3
1624548980000|2021-06-24 15:36:20|42958.8|42938.8|42963.5|42943.5|42963.7|42943.7|42958.8|42938.8|7
1624548990000|2021-06-24 15:36:30|42961.2|42941.2|42963.5|42943.5|42963.5|42943.5|42961.2|42941.2|1
1624549000000|2021-06-24 15:36:40|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|2
1624549010000|2021-06-24 15:36:50|42958.7|42938.7|42953.8|42933.8|42958.7|42938.7|42953.8|42933.8|4
1624549020000|2021-06-24 15:37:00|42951.4|42931.4|42946.3|42926.3|42951.4|42931.4|42946.3|42926.3|5
1624549030000|2021-06-24 15:37:10|42946.2|42926.2|42943.8|42923.8|42946.2|42926.2|42941.4|42921.4|4
1624549040000|2021-06-24 15:37:20|42943.9|42923.9|42948.8|42928.8|42948.8|42928.8|42943.9|42923.9|3
1624549050000|2021-06-24 15:37:30|42951.2|42931.2|42951.2|42931.2|42953.5|42933.5|42951.2|42931.2|1
1624549070000|2021-06-24 15:37:50|42953.7|42933.7|42953.7|42933.7|42956.2|42936.2|42953.7|42933.7|7
1624549090000|2021-06-24 15:38:10|42951.3|42931.3|42941|42921|42951.3|42931.3|42941|42921|10
1624549100000|2021-06-24 15:38:20|42938.7|42918.7|42936.2|42916.2|42938.7|42918.7|42936.2|42916.2|2
1624549110000|2021-06-24 15:38:30|42933.8|42913.8|42931.3|42911.3|42936.3|42916.3|42931.3|42911.3|2
1624549120000|2021-06-24 15:38:40|||||||||2
1624549130000|2021-06-24 15:38:50|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|1
1624549140000|2021-06-24 15:39:00|42931.3|42911.3|42933.7|42913.7|42933.7|42913.7|42931.3|42911.3|4
1624549150000|2021-06-24 15:39:10|42933.8|42913.8|42941|42921|42941|42921|42933.8|42913.8|0
1624549160000|2021-06-24 15:39:20|42941.2|42921.2|42946.2|42926.2|42946.2|42926.2|42941.2|42921.2|10
1624549170000|2021-06-24 15:39:30|||||||||2
1624549180000|2021-06-24 15:39:40|42943.7|42923.7|42956.2|42936.2|42956.2|42936.2|42943.7|42923.7|16
1624549190000|2021-06-24 15:39:50|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|1
1624549200000|2021-06-24 15:40:00|42958.7|42938.7|42948.8|42928.8|42958.7|42938.7|42948.8|42928.8|11
1624549210000|2021-06-24 15:40:10|42949.1|42929.1|42951.4|42931.4|42953.8|42933.8|42949.1|42929.1|3
1624549220000|2021-06-24 15:40:20|42953.8|42933.8|42951.3|42931.3|42953.8|42933.8|42948.9|42928.9|2
1624549230000|2021-06-24 15:40:30|42948.9|42928.9|42941.3|42921.3|42948.9|42928.9|42941.3|42921.3|6
1624549240000|2021-06-24 15:40:40|42941|42921|42941|42921|42941|42921|42941|42921|1
1624549250000|2021-06-24 15:40:50|42938.7|42918.7|42938.7|42918.7|42941.2|42921.2|42938.7|42918.7|6
1624549260000|2021-06-24 15:41:00|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42938.8|42918.8|10
1624549270000|2021-06-24 15:41:10|||||||||1
1624549280000|2021-06-24 15:41:20|42943.5|42923.5|42941.2|42921.2|42943.5|42923.5|42941.2|42921.2|4
1624549290000|2021-06-24 15:41:30|42943.5|42923.5|42940.9|42920.9|42943.5|42923.5|42940.9|42920.9|6
1624549300000|2021-06-24 15:41:40|42941|42921|42941|42921|42941|42921|42941|42921|4
1624549310000|2021-06-24 15:41:50|42941.2|42921.2|42943.4|42923.4|42943.4|42923.4|42941.2|42921.2|3
1624549320000|2021-06-24 15:42:00|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|6
1624549330000|2021-06-24 15:42:10|42948.5|42928.5|42951|42931|42951|42931|42948.5|42928.5|8
1624549340000|2021-06-24 15:42:20|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|42953.4|42933.4|10
1624549350000|2021-06-24 15:42:30|42953.5|42933.5|42953.4|42933.4|42953.5|42933.5|42953.4|42933.4|10
1624549360000|2021-06-24 15:42:40|||||||||1
1624549370000|2021-06-24 15:42:50|42953.5|42933.5|42960.9|42940.9|42960.9|42940.9|42953.5|42933.5|30
1624549380000|2021-06-24 15:43:00|42958.5|42938.5|42960.9|42940.9|42960.9|42940.9|42958.5|42938.5|27
1624549390000|2021-06-24 15:43:10|42960.8|42940.8|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|5
1624549400000|2021-06-24 15:43:20|42960.7|42940.7|42960.8|42940.8|42960.9|42940.9|42960.7|42940.7|14
1624549410000|2021-06-24 15:43:30|42965.9|42945.9|42968.4|42948.4|42968.4|42948.4|42965.9|42945.9|42
1624549430000|2021-06-24 15:43:50|42968.3|42948.3|42968.5|42948.5|42968.5|42948.5|42965.9|42945.9|6
1624549440000|2021-06-24 15:44:00|42966.2|42946.2|42970.9|42950.9|42971|42951|42963.7|42943.7|7
1624549450000|2021-06-24 15:44:10|42973.4|42953.4|42975.9|42955.9|42975.9|42955.9|42970.9|42950.9|5
1624549460000|2021-06-24 15:44:20|42973.4|42953.4|42970.8|42950.8|42973.4|42953.4|42968.4|42948.4|9
1624549470000|2021-06-24 15:44:30|42968.4|42948.4|42970.9|42950.9|42970.9|42950.9|42968.4|42948.4|0
1624549480000|2021-06-24 15:44:40|42968.4|42948.4|42963.5|42943.5|42968.4|42948.4|42963.4|42943.4|8
1624549490000|2021-06-24 15:44:50|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|42963.4|42943.4|1
1624549500000|2021-06-24 15:45:00|42963.5|42943.5|42960.9|42940.9|42963.5|42943.5|42960.9|42940.9|11
1624549510000|2021-06-24 15:45:10|42958.1|42938.1|42951.2|42931.2|42958.1|42938.1|42950.9|42930.9|12
1624549520000|2021-06-24 15:45:20|42951|42931|42948.5|42928.5|42953.5|42933.5|42948.5|42928.5|11
1624549530000|2021-06-24 15:45:30|42948.4|42928.4|42948.4|42928.4|42950.8|42930.8|42945.9|42925.9|26
1624549540000|2021-06-24 15:45:40|42948.5|42928.5|42946|42926|42951|42931|42946|42926|10
1624549550000|2021-06-24 15:45:50|42945.9|42925.9|42938.5|42918.5|42946.2|42926.2|42938.5|42918.5|2
1624549560000|2021-06-24 15:46:00|42936.2|42916.2|42933.5|42913.5|42936.2|42916.2|42931|42911|7
1624549570000|2021-06-24 15:46:10|42931.2|42911.2|42928.7|42908.7|42931.2|42911.2|42928.5|42908.5|14
1624549580000|2021-06-24 15:46:20|42931|42911|42931|42911|42931|42911|42926|42906|7
1624549590000|2021-06-24 15:46:30|42928.7|42908.7|42931|42911|42931|42911|42928.7|42908.7|0
1624549600000|2021-06-24 15:46:40|42933.5|42913.5|42933.5|42913.5|42935.9|42915.9|42933.5|42913.5|5
1624549610000|2021-06-24 15:46:50|42933.7|42913.7|42936|42916|42936|42916|42933.5|42913.5|6
1624549620000|2021-06-24 15:47:00|42935.9|42915.9|42933.5|42913.5|42938.4|42918.4|42933.4|42913.4|8
1624549630000|2021-06-24 15:47:10|42931|42911|42923.5|42903.5|42931|42911|42920.9|42900.9|19
1624549640000|2021-06-24 15:47:20|42926|42906|42926|42906|42926|42906|42923.5|42903.5|4
1624549650000|2021-06-24 15:47:30|42921|42901|42905.9|42885.9|42921|42901|42905.9|42885.9|15
1624549660000|2021-06-24 15:47:40|42903.4|42883.4|42903.5|42883.5|42906|42886|42903.4|42883.4|4
1624549670000|2021-06-24 15:47:50|42905.9|42885.9|42893.7|42873.7|42905.9|42885.9|42893.7|42873.7|22
1624549680000|2021-06-24 15:48:00|42896|42876|42905.9|42885.9|42905.9|42885.9|42891.2|42871.2|11
1624549690000|2021-06-24 15:48:10|42908.3|42888.3|42903.5|42883.5|42908.5|42888.5|42903.4|42883.4|10
1624549700000|2021-06-24 15:48:20|42898.7|42878.7|42888.5|42868.5|42898.7|42878.7|42888.5|42868.5|10
1624549710000|2021-06-24 15:48:30|42886|42866|42893.7|42873.7|42893.7|42873.7|42886|42866|7
1624549720000|2021-06-24 15:48:40|42891.3|42871.3|42886.2|42866.2|42893.7|42873.7|42883.8|42863.8|3
1624549730000|2021-06-24 15:48:50|42886.3|42866.3|42886.2|42866.2|42886.3|42866.3|42886.2|42866.2|4
1624549740000|2021-06-24 15:49:00|42888.5|42868.5|42885.9|42865.9|42888.5|42868.5|42883.4|42863.4|15
1624549750000|2021-06-24 15:49:10|42883.4|42863.4|42883.3|42863.3|42885.9|42865.9|42880.9|42860.9|13
1624549760000|2021-06-24 15:49:20|42880.8|42860.8|42880.8|42860.8|42880.9|42860.9|42880.6|42860.6|12
1624549770000|2021-06-24 15:49:30|42878.4|42858.4|42878.3|42858.3|42880.9|42860.9|42878.3|42858.3|52
1624549780000|2021-06-24 15:49:40|42875.9|42855.9|42878.7|42858.7|42878.7|42858.7|42871.2|42851.2|17
1624549790000|2021-06-24 15:49:50|42876.2|42856.2|42878.5|42858.5|42878.7|42858.7|42876.2|42856.2|10
1624549800000|2021-06-24 15:50:00|42876.2|42856.2|42878.7|42858.7|42881|42861|42876.2|42856.2|10
1624549810000|2021-06-24 15:50:10|42881|42861|42886|42866|42886|42866|42881|42861|4
1624549820000|2021-06-24 15:50:20|42888.4|42868.4|42893.4|42873.4|42893.4|42873.4|42888.4|42868.4|3
1624549830000|2021-06-24 15:50:30|42895.8|42875.8|42898.5|42878.5|42898.5|42878.5|42893.4|42873.4|8
1624549840000|2021-06-24 15:50:40|42898.7|42878.7|42898.5|42878.5|42901|42881|42893.4|42873.4|14
1624549850000|2021-06-24 15:50:50|42900.9|42880.9|42908.4|42888.4|42908.4|42888.4|42898.7|42878.7|4
1624549860000|2021-06-24 15:51:00|42906|42886|42906.3|42886.3|42908.7|42888.7|42906|42886|5
1624549870000|2021-06-24 15:51:10|42906.2|42886.2|42903.7|42883.7|42908.5|42888.5|42903.7|42883.7|3
1624549880000|2021-06-24 15:51:20|||||||||1
1624549890000|2021-06-24 15:51:30|42906|42886|42908.5|42888.5|42908.5|42888.5|42906|42886|1
1624549900000|2021-06-24 15:51:40|42910.9|42890.9|42908.5|42888.5|42915.8|42895.8|42906.3|42886.3|13
1624549910000|2021-06-24 15:51:50|42906.2|42886.2|42903.5|42883.5|42906.2|42886.2|42903.5|42883.5|2
1624549920000|2021-06-24 15:52:00|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|0
1624549930000|2021-06-24 15:52:10|42903.5|42883.5|42906|42886|42906|42886|42903.5|42883.5|6
1624549940000|2021-06-24 15:52:20|||||||||1
1624549950000|2021-06-24 15:52:30|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|3
1624549960000|2021-06-24 15:52:40|42910.9|42890.9|42911.2|42891.2|42911.2|42891.2|42910.9|42890.9|4
1624549980000|2021-06-24 15:53:00|42913.5|42893.5|42911.2|42891.2|42913.5|42893.5|42911.2|42891.2|2
1624549990000|2021-06-24 15:53:10|42913.5|42893.5|42911|42891|42913.5|42893.5|42911|42891|2
1624550000000|2021-06-24 15:53:20|||||||||2
1624550010000|2021-06-24 15:53:30|42913.4|42893.4|42911.2|42891.2|42913.4|42893.4|42911.2|42891.2|2
1624550030000|2021-06-24 15:53:50|42913.5|42893.5|42911.2|42891.2|42913.7|42893.7|42911.2|42891.2|3
1624550040000|2021-06-24 15:54:00|42913.5|42893.5|42911.2|42891.2|42916|42896|42911.2|42891.2|3
1624550050000|2021-06-24 15:54:10|42908.8|42888.8|42911.2|42891.2|42911.2|42891.2|42908.8|42888.8|15
1624550060000|2021-06-24 15:54:20|42908.7|42888.7|42913.7|42893.7|42913.7|42893.7|42908.7|42888.7|1
1624550070000|2021-06-24 15:54:30|42913.8|42893.8|42916.2|42896.2|42916.2|42896.2|42913.8|42893.8|2
1624550080000|2021-06-24 15:54:40|42913.8|42893.8|42913.7|42893.7|42916|42896|42911.2|42891.2|3
1624550090000|2021-06-24 15:54:50|42913.5|42893.5|42913.7|42893.7|42913.7|42893.7|42913.5|42893.5|0
1624550100000|2021-06-24 15:55:00|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42911.2|42891.2|0
1624550110000|2021-06-24 15:55:10|42916|42896|42916.2|42896.2|42916.2|42896.2|42916|42896|2
1624550120000|2021-06-24 15:55:20|42921.2|42901.2|42926.2|42906.2|42926.2|42906.2|42921|42901|19
1624550130000|2021-06-24 15:55:30|42926.3|42906.3|42931|42911|42931|42911|42926.3|42906.3|5
1624550140000|2021-06-24 15:55:40|42928.7|42908.7|42931|42911|42931|42911|42928.7|42908.7|2
1624550150000|2021-06-24 15:55:50|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|0
1624550160000|2021-06-24 15:56:00|42931|42911|42926.2|42906.2|42931|42911|42926.2|42906.2|10
1624550170000|2021-06-24 15:56:10|42928.5|42908.5|42926.2|42906.2|42928.5|42908.5|42926.2|42906.2|0
1624550180000|2021-06-24 15:56:20|42928.5|42908.5|42928.7|42908.7|42928.7|42908.7|42928.5|42908.5|0
1624550190000|2021-06-24 15:56:30|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|6
1624550200000|2021-06-24 15:56:40|42933.4|42913.4|42931|42911|42933.4|42913.4|42931|42911|10
1624550210000|2021-06-24 15:56:50|42933.4|42913.4|42930.9|42910.9|42933.4|42913.4|42930.9|42910.9|7
1624550220000|2021-06-24 15:57:00|42928.5|42908.5|42933.5|42913.5|42933.5|42913.5|42928.5|42908.5|9
1624550230000|2021-06-24 15:57:10|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|42933.4|42913.4|7
1624550240000|2021-06-24 15:57:20|42933.3|42913.3|42933.4|42913.4|42933.4|42913.4|42933.3|42913.3|1
1624550250000|2021-06-24 15:57:30|42933.3|42913.3|42930.9|42910.9|42933.3|42913.3|42930.9|42910.9|0
1624550260000|2021-06-24 15:57:40|42933.3|42913.3|42933.4|42913.4|42935.8|42915.8|42933.3|42913.3|4
1624550270000|2021-06-24 15:57:50|42935.8|42915.8|42933.4|42913.4|42935.8|42915.8|42933.4|42913.4|2
1624550280000|2021-06-24 15:58:00|42933.3|42913.3|42943.4|42923.4|42945.8|42925.8|42933.3|42913.3|9
1624550290000|2021-06-24 15:58:10|42943.3|42923.3|42945.8|42925.8|42945.8|42925.8|42943.3|42923.3|2
1624550300000|2021-06-24 15:58:20|42948.3|42928.3|42950.9|42930.9|42953.4|42933.4|42948.3|42928.3|6
1624550310000|2021-06-24 15:58:30|42953.3|42933.3|42950.9|42930.9|42955.9|42935.9|42950.9|42930.9|6
1624550320000|2021-06-24 15:58:40|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|42948.4|42928.4|9
1624550330000|2021-06-24 15:58:50|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|5
1624550340000|2021-06-24 15:59:00|42945.9|42925.9|42948.3|42928.3|42948.3|42928.3|42945.8|42925.8|8
1624550350000|2021-06-24 15:59:10|42948.1|42928.1|42948.1|42928.1|42948.1|42928.1|42945.8|42925.8|6
1624550360000|2021-06-24 15:59:20|42945.8|42925.8|42945.8|42925.8|42948.1|42928.1|42945.8|42925.8|1
1624550370000|2021-06-24 15:59:30|42945.6|42925.6|42943.3|42923.3|42945.6|42925.6|42943.3|42923.3|1
1624550380000|2021-06-24 15:59:40|42945.9|42925.9|42945.8|42925.8|42945.9|42925.9|42945.8|42925.8|3
1624550390000|2021-06-24 15:59:50|42945.9|42925.9|42955.9|42935.9|42958.3|42938.3|42945.9|42925.9|25
1624550400000|2021-06-24 16:00:00|42955.8|42935.8|42963.3|42943.3|42963.3|42943.3|42955.8|42935.8|15
1624550410000|2021-06-24 16:00:10|42963.1|42943.1|42960.8|42940.8|42963.1|42943.1|42960.8|42940.8|5
1624550420000|2021-06-24 16:00:20|42960.6|42940.6|42958.1|42938.1|42960.8|42940.8|42958.1|42938.1|10
1624550430000|2021-06-24 16:00:30|42958|42938|42955.6|42935.6|42958|42938|42955.5|42935.5|1
1624550440000|2021-06-24 16:00:40|42950.8|42930.8|42953.1|42933.1|42953.1|42933.1|42950.8|42930.8|3
1624550450000|2021-06-24 16:00:50|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|13
1624550460000|2021-06-24 16:01:00|42950.5|42930.5|42955.6|42935.6|42955.6|42935.6|42948.1|42928.1|15
1624550470000|2021-06-24 16:01:10|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|1
1624550480000|2021-06-24 16:01:20|||||||||2
1624550490000|2021-06-24 16:01:30|42955.8|42935.8|42958.1|42938.1|42958.3|42938.3|42955.6|42935.6|7
1624550500000|2021-06-24 16:01:40|42958.3|42938.3|42960.6|42940.6|42960.6|42940.6|42958.3|42938.3|14
1624550510000|2021-06-24 16:01:50|42965.6|42945.6|42970.6|42950.6|42970.6|42950.6|42965.6|42945.6|25
1624550520000|2021-06-24 16:02:00|42970.8|42950.8|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|10
1624550530000|2021-06-24 16:02:10|42973.1|42953.1|42965.8|42945.8|42973.1|42953.1|42965.8|42945.8|34
1624550540000|2021-06-24 16:02:20|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|1
1624550550000|2021-06-24 16:02:30|42945.8|42925.8|42940.9|42920.9|42945.8|42925.8|42940.9|42920.9|5
1624550560000|2021-06-24 16:02:40|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42940.9|42920.9|3
1624550570000|2021-06-24 16:02:50|42945.6|42925.6|42945.9|42925.9|42945.9|42925.9|42943.3|42923.3|9
1624550580000|2021-06-24 16:03:00|42945.8|42925.8|42945.9|42925.9|42945.9|42925.9|42945.8|42925.8|1
1624550590000|2021-06-24 16:03:10|42948.3|42928.3|42948.3|42928.3|42948.3|42928.3|42945.8|42925.8|0
1624550600000|2021-06-24 16:03:20|42945.9|42925.9|42938.4|42918.4|42945.9|42925.9|42938.4|42918.4|4
1624550610000|2021-06-24 16:03:30|||||||||1
1624550620000|2021-06-24 16:03:40|42936|42916|42938.3|42918.3|42938.3|42918.3|42935.8|42915.8|6
1624550630000|2021-06-24 16:03:50|42938.4|42918.4|42940.9|42920.9|42940.9|42920.9|42938.3|42918.3|14
1624550640000|2021-06-24 16:04:00|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|2
1624550650000|2021-06-24 16:04:10|42948.1|42928.1|42950.5|42930.5|42950.5|42930.5|42948.1|42928.1|7
1624550660000|2021-06-24 16:04:20|42953.1|42933.1|42950.8|42930.8|42953.1|42933.1|42950.8|42930.8|10
1624550670000|2021-06-24 16:04:30|42953.1|42933.1|42955.6|42935.6|42955.6|42935.6|42950.8|42930.8|6
1624550680000|2021-06-24 16:04:40|42953.3|42933.3|42950.8|42930.8|42955.9|42935.9|42950.8|42930.8|3
1624550690000|2021-06-24 16:04:50|||||||||1
1624550700000|2021-06-24 16:05:00|42955.6|42935.6|42955.6|42935.6|42958|42938|42955.6|42935.6|13
1624550710000|2021-06-24 16:05:10|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|5
1624550720000|2021-06-24 16:05:20|42955.6|42935.6|42953.3|42933.3|42958.3|42938.3|42953.3|42933.3|13
1624550730000|2021-06-24 16:05:30|42953.1|42933.1|42945.6|42925.6|42953.1|42933.1|42945.6|42925.6|6
1624550740000|2021-06-24 16:05:40|42943.3|42923.3|42940.6|42920.6|42943.3|42923.3|42940.6|42920.6|52
1624550750000|2021-06-24 16:05:50|42943|42923|42943|42923|42943|42923|42943|42923|8
1624550760000|2021-06-24 16:06:00|42940.4|42920.4|42935.4|42915.4|42940.4|42920.4|42935.4|42915.4|19
1624550770000|2021-06-24 16:06:10|42935.2|42915.2|42935.4|42915.4|42935.4|42915.4|42932.9|42912.9|24
1624550780000|2021-06-24 16:06:20|42933|42913|42935.2|42915.2|42935.4|42915.4|42932.9|42912.9|36
1624550790000|2021-06-24 16:06:30|42935.4|42915.4|42932.7|42912.7|42935.4|42915.4|42932.7|42912.7|27
1624550800000|2021-06-24 16:06:40|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|4
1624550810000|2021-06-24 16:06:50|||||||||3
1624550820000|2021-06-24 16:07:00|42932.6|42912.6|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|24
1624550830000|2021-06-24 16:07:10|42935|42915|42940|42920|42940|42920|42935|42915|16
1624550840000|2021-06-24 16:07:20|42942.4|42922.4|42937.5|42917.5|42942.4|42922.4|42937.5|42917.5|30
1624550850000|2021-06-24 16:07:30|42935.1|42915.1|42925|42905|42935.1|42915.1|42925|42905|8
1624550860000|2021-06-24 16:07:40|42927.4|42907.4|42924.9|42904.9|42927.5|42907.5|42924.9|42904.9|1
1624550870000|2021-06-24 16:07:50|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|5
1624550880000|2021-06-24 16:08:00|42919.9|42899.9|42914.9|42894.9|42919.9|42899.9|42914.9|42894.9|32
1624550890000|2021-06-24 16:08:10|42914.7|42894.7|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|11
1624550900000|2021-06-24 16:08:20|42912.4|42892.4|42914.7|42894.7|42914.7|42894.7|42912.4|42892.4|12
1624550910000|2021-06-24 16:08:30|42914.6|42894.6|42927.2|42907.2|42927.2|42907.2|42914.6|42894.6|17
1624550920000|2021-06-24 16:08:40|42927.1|42907.1|42929.6|42909.6|42929.6|42909.6|42927.1|42907.1|8
1624550930000|2021-06-24 16:08:50|42929.7|42909.7|42931.8|42911.8|42931.8|42911.8|42929.5|42909.5|3
1624550940000|2021-06-24 16:09:00|42934.3|42914.3|42932|42912|42934.5|42914.5|42932|42912|2
1624550950000|2021-06-24 16:09:10|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42929.5|42909.5|3
1624550960000|2021-06-24 16:09:20|42929.5|42909.5|42927.1|42907.1|42929.5|42909.5|42924.7|42904.7|9
1624550970000|2021-06-24 16:09:30|42924.6|42904.6|42921.8|42901.8|42924.6|42904.6|42921.8|42901.8|4
1624550980000|2021-06-24 16:09:40|42922|42902|42919.9|42899.9|42924.6|42904.6|42919.9|42899.9|26
1624550990000|2021-06-24 16:09:50|42924.7|42904.7|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|6
1624551000000|2021-06-24 16:10:00|42925.1|42905.1|42927.5|42907.5|42927.5|42907.5|42925.1|42905.1|4
1624551010000|2021-06-24 16:10:10|42929.9|42909.9|42930|42910|42930|42910|42929.9|42909.9|33
1624551020000|2021-06-24 16:10:20|||||||||4
1624551030000|2021-06-24 16:10:30|42932.4|42912.4|42932.4|42912.4|42932.5|42912.5|42932.4|42912.4|14
1624551040000|2021-06-24 16:10:40|42932.2|42912.2|42932.4|42912.4|42932.4|42912.4|42929.9|42909.9|2
1624551050000|2021-06-24 16:10:50|42932.5|42912.5|42942.4|42922.4|42942.4|42922.4|42932.5|42912.5|9
1624551060000|2021-06-24 16:11:00|42942.5|42922.5|42947.4|42927.4|42947.4|42927.4|42942.5|42922.5|14
1624551070000|2021-06-24 16:11:10|42947.5|42927.5|42944.9|42924.9|42947.5|42927.5|42944.9|42924.9|1
1624551080000|2021-06-24 16:11:20|||||||||3
1624551090000|2021-06-24 16:11:30|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|5
1624551100000|2021-06-24 16:11:40|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|4
1624551120000|2021-06-24 16:12:00|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|16
1624551130000|2021-06-24 16:12:10|||||||||1
1624551140000|2021-06-24 16:12:20|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|2
1624551150000|2021-06-24 16:12:30|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|4
1624551160000|2021-06-24 16:12:40|42942.2|42922.2|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|8
1624551170000|2021-06-24 16:12:50|42942.2|42922.2|42944.7|42924.7|42944.7|42924.7|42942.2|42922.2|9
1624551180000|2021-06-24 16:13:00|42944.8|42924.8|42954.7|42934.7|42957.2|42937.2|42944.8|42924.8|23
1624551190000|2021-06-24 16:13:10|42957.2|42937.2|42952.3|42932.3|42957.2|42937.2|42952.3|42932.3|5
1624551200000|2021-06-24 16:13:20|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|4
1624551210000|2021-06-24 16:13:30|42952.1|42932.1|42952.2|42932.2|42952.2|42932.2|42952.1|42932.1|2
1624551220000|2021-06-24 16:13:40|||||||||1
1624551230000|2021-06-24 16:13:50|42952.3|42932.3|42957.2|42937.2|42957.2|42937.2|42952.2|42932.2|21
1624551240000|2021-06-24 16:14:00|42954.8|42934.8|42957.2|42937.2|42959.7|42939.7|42954.8|42934.8|1
1624551250000|2021-06-24 16:14:10|42954.8|42934.8|42955.1|42935.1|42957.3|42937.3|42954.8|42934.8|37
1624551260000|2021-06-24 16:14:20|42960.1|42940.1|42968|42948|42970.5|42950.5|42960.1|42940.1|89
1624551270000|2021-06-24 16:14:30|42965.4|42945.4|42977.7|42957.7|42977.7|42957.7|42965.4|42945.4|16
1624551280000|2021-06-24 16:14:40|42982.7|42962.7|42985.5|42965.5|42985.5|42965.5|42980.4|42960.4|41
1624551290000|2021-06-24 16:14:50|42985.4|42965.4|42978.3|42958.3|42987.9|42967.9|42978|42958|27
1624551300000|2021-06-24 16:15:00|42975.6|42955.6|42965.6|42945.6|42975.9|42955.9|42965.6|42945.6|14
1624551310000|2021-06-24 16:15:10|42965.8|42945.8|42960.8|42940.8|42965.8|42945.8|42960.8|42940.8|8
1624551320000|2021-06-24 16:15:20|42965.6|42945.6|42965.6|42945.6|42965.6|42945.6|42965.6|42945.6|15
1624551330000|2021-06-24 16:15:30|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|42970.6|42950.6|12
1624551340000|2021-06-24 16:15:40|||||||||1
1624551370000|2021-06-24 16:16:10|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|4
1624551380000|2021-06-24 16:16:20|42973.3|42953.3|42978.1|42958.1|42978.1|42958.1|42973.3|42953.3|9
1624551390000|2021-06-24 16:16:30|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|7
1624551400000|2021-06-24 16:16:40|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|4
1624551410000|2021-06-24 16:16:50|42978.1|42958.1|42975.8|42955.8|42978.1|42958.1|42975.8|42955.8|2
1624551420000|2021-06-24 16:17:00|42975.6|42955.6|42975.5|42955.5|42975.6|42955.6|42975.5|42955.5|11
1624551430000|2021-06-24 16:17:10|42973.1|42953.1|42970.6|42950.6|42973.1|42953.1|42970.5|42950.5|17
1624551440000|2021-06-24 16:17:20|42968.3|42948.3|42970.5|42950.5|42970.5|42950.5|42968.3|42948.3|4
1624551450000|2021-06-24 16:17:30|42968.1|42948.1|42965.5|42945.5|42968.1|42948.1|42965.5|42945.5|1
1624551460000|2021-06-24 16:17:40|42963|42943|42965.5|42945.5|42965.5|42945.5|42963|42943|11
1624551470000|2021-06-24 16:17:50|42960.5|42940.5|42960.5|42940.5|42962.9|42942.9|42960.5|42940.5|8
1624551480000|2021-06-24 16:18:00|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42960.5|42940.5|0
1624551490000|2021-06-24 16:18:10|42960.5|42940.5|42965.2|42945.2|42965.2|42945.2|42960.5|42940.5|2
1624551500000|2021-06-24 16:18:20|42965.1|42945.1|42962.7|42942.7|42965.1|42945.1|42962.7|42942.7|6
1624551510000|2021-06-24 16:18:30|42960.4|42940.4|42965.4|42945.4|42965.4|42945.4|42960.4|42940.4|3
1624551520000|2021-06-24 16:18:40|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|2
1624551530000|2021-06-24 16:18:50|42965.4|42945.4|42970.2|42950.2|42970.2|42950.2|42965.4|42945.4|1
1624551540000|2021-06-24 16:19:00|42972.7|42952.7|42980.1|42960.1|42980.1|42960.1|42972.7|42952.7|13
1624551550000|2021-06-24 16:19:10|42980.2|42960.2|42985.2|42965.2|42985.2|42965.2|42980.2|42960.2|3
1624551560000|2021-06-24 16:19:20|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|9
1624551570000|2021-06-24 16:19:30|||||||||2
1624551580000|2021-06-24 16:19:40|42985.1|42965.1|42985.2|42965.2|42985.2|42965.2|42985|42965|7
1624551590000|2021-06-24 16:19:50|42985.1|42965.1|42985.2|42965.2|42987.6|42967.6|42985.1|42965.1|5
1624551600000|2021-06-24 16:20:00|42985.1|42965.1|42985.2|42965.2|42987.6|42967.6|42985.1|42965.1|3
1624551610000|2021-06-24 16:20:10|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|42987.6|42967.6|1
1624551620000|2021-06-24 16:20:20|42987.6|42967.6|42985.1|42965.1|42990.1|42970.1|42985.1|42965.1|2
1624551630000|2021-06-24 16:20:30|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|2
1624551640000|2021-06-24 16:20:40|42987.7|42967.7|42990.1|42970.1|42990.1|42970.1|42987.7|42967.7|0
1624551650000|2021-06-24 16:20:50|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|3
1624551660000|2021-06-24 16:21:00|42985.2|42965.2|42987.6|42967.6|42987.6|42967.6|42985.2|42965.2|3
1624551670000|2021-06-24 16:21:10|42990.1|42970.1|42992.6|42972.6|42992.6|42972.6|42990.1|42970.1|10
1624551680000|2021-06-24 16:21:20|42992.5|42972.5|42990.1|42970.1|42992.5|42972.5|42990.1|42970.1|11
1624551690000|2021-06-24 16:21:30|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|3
1624551700000|2021-06-24 16:21:40|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|42987.7|42967.7|1
1624551710000|2021-06-24 16:21:50|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|1
1624551720000|2021-06-24 16:22:00|42987.7|42967.7|42987.6|42967.6|42987.7|42967.7|42987.6|42967.6|1
1624551730000|2021-06-24 16:22:10|42985.2|42965.2|42987.6|42967.6|42987.6|42967.6|42985.2|42965.2|0
1624551740000|2021-06-24 16:22:20|42985.2|42965.2|42985.2|42965.2|42987.6|42967.6|42985.1|42965.1|39
1624551750000|2021-06-24 16:22:30|42985.1|42965.1|42987.7|42967.7|42987.7|42967.7|42985.1|42965.1|13
1624551760000|2021-06-24 16:22:40|||||||||2
1624551770000|2021-06-24 16:22:50|42987.9|42967.9|42990.1|42970.1|42992.6|42972.6|42987.9|42967.9|6
1624551780000|2021-06-24 16:23:00|||||||||1
1624551790000|2021-06-24 16:23:10|||||||||1
1624551800000|2021-06-24 16:23:20|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|6
1624551810000|2021-06-24 16:23:30|||||||||1
1624551820000|2021-06-24 16:23:40|42990.2|42970.2|42990.4|42970.4|42990.4|42970.4|42990.1|42970.1|6
1624551830000|2021-06-24 16:23:50|42988|42968|42985.4|42965.4|42988|42968|42985.4|42965.4|7
1624551840000|2021-06-24 16:24:00|42983|42963|42983|42963|42983|42963|42983|42963|3
1624551850000|2021-06-24 16:24:10|||||||||1
1624551890000|2021-06-24 16:24:50|42982.7|42962.7|42980.4|42960.4|42982.7|42962.7|42980.4|42960.4|35
1624551900000|2021-06-24 16:25:00|42978|42958|42977.9|42957.9|42978|42958|42977.9|42957.9|4
1624551910000|2021-06-24 16:25:10|42975.4|42955.4|42972.9|42952.9|42975.4|42955.4|42972.9|42952.9|6
1624551920000|2021-06-24 16:25:20|||||||||9
1624551930000|2021-06-24 16:25:30|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|6
1624551940000|2021-06-24 16:25:40|42972.9|42952.9|42975.2|42955.2|42975.2|42955.2|42972.9|42952.9|4
1624551950000|2021-06-24 16:25:50|42975.4|42955.4|42975.2|42955.2|42975.4|42955.4|42975.2|42955.2|1
1624551970000|2021-06-24 16:26:10|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|1
1624551980000|2021-06-24 16:26:20|42977.7|42957.7|42980.2|42960.2|42980.2|42960.2|42977.7|42957.7|2
1624551990000|2021-06-24 16:26:30|42980.4|42960.4|42985.1|42965.1|42985.1|42965.1|42980.2|42960.2|0
1624552000000|2021-06-24 16:26:40|42982.7|42962.7|42985.1|42965.1|42985.1|42965.1|42982.7|42962.7|26
1624552010000|2021-06-24 16:26:50|42985.6|42965.6|43002.7|42982.7|43002.7|42982.7|42985.6|42965.6|14
1624552020000|2021-06-24 16:27:00|43002.9|42982.9|43007.9|42987.9|43007.9|42987.9|43002.9|42982.9|19
1624552030000|2021-06-24 16:27:10|43005.4|42985.4|43010.2|42990.2|43010.4|42990.4|43005.4|42985.4|14
1624552040000|2021-06-24 16:27:20|43010.4|42990.4|43007.7|42987.7|43010.4|42990.4|43007.7|42987.7|7
1624552050000|2021-06-24 16:27:30|43005.4|42985.4|43005.5|42985.5|43005.5|42985.5|43005.4|42985.4|4
1624552060000|2021-06-24 16:27:40|||||||||1
1624552070000|2021-06-24 16:27:50|43007.9|42987.9|43008|42988|43010.2|42990.2|43007.9|42987.9|4
1624552080000|2021-06-24 16:28:00|43012.9|42992.9|43022.7|43002.7|43025.1|43005.1|43012.9|42992.9|8
1624552090000|2021-06-24 16:28:10|43020.4|43000.4|43022.9|43002.9|43022.9|43002.9|43020.4|43000.4|5
1624552100000|2021-06-24 16:28:20|43023|43003|43023|43003|43025.4|43005.4|43022.7|43002.7|2
1624552110000|2021-06-24 16:28:30|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.4|43000.4|4
1624552120000|2021-06-24 16:28:40|43020.4|43000.4|43013|42993|43020.4|43000.4|43013|42993|14
1624552130000|2021-06-24 16:28:50|43015.4|42995.4|43010.5|42990.5|43017.7|42997.7|43010.5|42990.5|10
1624552140000|2021-06-24 16:29:00|43008.1|42988.1|43015.5|42995.5|43015.5|42995.5|43008.1|42988.1|4
1624552150000|2021-06-24 16:29:10|43017.9|42997.9|43015.5|42995.5|43017.9|42997.9|43015.5|42995.5|0
1624552160000|2021-06-24 16:29:20|43017.9|42997.9|43020.4|43000.4|43022.9|43002.9|43017.9|42997.9|28
1624552170000|2021-06-24 16:29:30|43020.5|43000.5|43020.5|43000.5|43025.4|43005.4|43020.5|43000.5|24
1624552180000|2021-06-24 16:29:40|||||||||1
1624552190000|2021-06-24 16:29:50|43020.4|43000.4|43015.5|42995.5|43020.4|43000.4|43015.4|42995.4|23
1624552200000|2021-06-24 16:30:00|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43015.2|42995.2|15
1624552210000|2021-06-24 16:30:10|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|6
1624552220000|2021-06-24 16:30:20|43020.4|43000.4|43020.5|43000.5|43023|43003|43020.4|43000.4|6
1624552230000|2021-06-24 16:30:30|43020.4|43000.4|43022.6|43002.6|43025|43005|43020.2|43000.2|18
1624552250000|2021-06-24 16:30:50|||||||||11
1624552260000|2021-06-24 16:31:00|43020.2|43000.2|43020.4|43000.4|43022.6|43002.6|43020.2|43000.2|3
1624552270000|2021-06-24 16:31:10|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43020.4|43000.4|32
1624552280000|2021-06-24 16:31:20|43020.4|43000.4|43020.2|43000.2|43020.4|43000.4|43020.2|43000.2|18
1624552290000|2021-06-24 16:31:30|43020.4|43000.4|43025.4|43005.4|43025.4|43005.4|43020.4|43000.4|10
1624552310000|2021-06-24 16:31:50|43027.7|43007.7|43022.6|43002.6|43027.7|43007.7|43022.5|43002.5|12
1624552320000|2021-06-24 16:32:00|43025|43005|43022.6|43002.6|43025.1|43005.1|43022.6|43002.6|2
1624552330000|2021-06-24 16:32:10|43022.5|43002.5|43022.6|43002.6|43022.6|43002.6|43022.5|43002.5|0
1624552340000|2021-06-24 16:32:20|43022.5|43002.5|43017.7|42997.7|43022.5|43002.5|43017.7|42997.7|2
1624552350000|2021-06-24 16:32:30|43015.2|42995.2|43012.6|42992.6|43015.2|42995.2|43012.6|42992.6|7
1624552360000|2021-06-24 16:32:40|43012.7|42992.7|43012.6|42992.6|43012.7|42992.7|43012.6|42992.6|2
1624552370000|2021-06-24 16:32:50|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|1
1624552380000|2021-06-24 16:33:00|43012.6|42992.6|43005.2|42985.2|43012.6|42992.6|43005.2|42985.2|5
1624552390000|2021-06-24 16:33:10|43007.6|42987.6|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|19
1624552400000|2021-06-24 16:33:20|||||||||2
1624552410000|2021-06-24 16:33:30|||||||||25
1624552420000|2021-06-24 16:33:40|||||||||6
1624552430000|2021-06-24 16:33:50|||||||||1
1624552440000|2021-06-24 16:34:00|43005.2|42985.2|43010.1|42990.1|43010.1|42990.1|43005.2|42985.2|7
1624552450000|2021-06-24 16:34:10|43005.1|42985.1|43002.7|42982.7|43005.1|42985.1|43002.7|42982.7|8
1624552460000|2021-06-24 16:34:20|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|22
1624552470000|2021-06-24 16:34:30|||||||||1
1624552490000|2021-06-24 16:34:50|||||||||2
1624552500000|2021-06-24 16:35:00|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|43005.2|42985.2|8
1624552510000|2021-06-24 16:35:10|||||||||7
1624552520000|2021-06-24 16:35:20|43005.2|42985.2|43000.4|42980.4|43005.2|42985.2|43000.4|42980.4|8
1624552530000|2021-06-24 16:35:30|||||||||2
1624552540000|2021-06-24 16:35:40|||||||||2
1624552550000|2021-06-24 16:35:50|43000.5|42980.5|43000.5|42980.5|43000.5|42980.5|43000.5|42980.5|3
1624552570000|2021-06-24 16:36:10|43005.6|42985.6|43015.4|42995.4|43015.4|42995.4|43005.6|42985.6|7
1624552580000|2021-06-24 16:36:20|43013|42993|43012.9|42992.9|43013|42993|43010.4|42990.4|3
1624552590000|2021-06-24 16:36:30|43013|42993|43013|42993|43015.4|42995.4|43013|42993|0
1624552600000|2021-06-24 16:36:40|43015.4|42995.4|43010.4|42990.4|43015.4|42995.4|43010.4|42990.4|30
1624552620000|2021-06-24 16:37:00|||||||||5
1624552630000|2021-06-24 16:37:10|43012.7|42992.7|43015.4|42995.4|43015.4|42995.4|43012.7|42992.7|3
1624552640000|2021-06-24 16:37:20|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.4|43000.4|21
1624552650000|2021-06-24 16:37:30|43022.9|43002.9|43027.7|43007.7|43027.9|43007.9|43022.9|43002.9|9
1624552660000|2021-06-24 16:37:40|43025.4|43005.4|43030.6|43010.6|43030.6|43010.6|43025.4|43005.4|44
1624552670000|2021-06-24 16:37:50|43030.7|43010.7|43030.6|43010.6|43030.7|43010.7|43030.6|43010.6|11
1624552680000|2021-06-24 16:38:00|43030.5|43010.5|43030.4|43010.4|43030.5|43010.5|43030.4|43010.4|5
1624552690000|2021-06-24 16:38:10|43025.5|43005.5|43025.5|43005.5|43025.5|43005.5|43023|43003|8
1624552700000|2021-06-24 16:38:20|43023.1|43003.1|43020.6|43000.6|43023.1|43003.1|43020.6|43000.6|5
1624552710000|2021-06-24 16:38:30|43023|43003|43023|43003|43023|43003|43020.6|43000.6|4
1624552720000|2021-06-24 16:38:40|43020.6|43000.6|43020.6|43000.6|43020.6|43000.6|43020.6|43000.6|2
1624552730000|2021-06-24 16:38:50|43020.7|43000.7|43023.1|43003.1|43025.5|43005.5|43020.6|43000.6|1
1624552740000|2021-06-24 16:39:00|43025.5|43005.5|43025.5|43005.5|43027.9|43007.9|43025.5|43005.5|5
1624552750000|2021-06-24 16:39:10|43027.9|43007.9|43028|43008|43028|43008|43027.9|43007.9|0
1624552760000|2021-06-24 16:39:20|43030.4|43010.4|43025.2|43005.2|43030.4|43010.4|43025.2|43005.2|7
1624552770000|2021-06-24 16:39:30|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|0
1624552800000|2021-06-24 16:40:00|43017.9|42997.9|43015.4|42995.4|43017.9|42997.9|43015.2|42995.2|10
1624552820000|2021-06-24 16:40:20|||||||||3
1624552830000|2021-06-24 16:40:30|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|12
1624552840000|2021-06-24 16:40:40|43020.1|43000.1|43020.1|43000.1|43020.1|43000.1|43020.1|43000.1|2
1624552850000|2021-06-24 16:40:50|43017.7|42997.7|43020.2|43000.2|43020.4|43000.4|43017.7|42997.7|1
1624552860000|2021-06-24 16:41:00|43020.1|43000.1|43017.7|42997.7|43020.1|43000.1|43017.7|42997.7|2
1624552870000|2021-06-24 16:41:10|43020.1|43000.1|43017.6|42997.6|43020.1|43000.1|43017.6|42997.6|3
1624552880000|2021-06-24 16:41:20|43017.5|42997.5|43015.1|42995.1|43017.5|42997.5|43015.1|42995.1|13
1624552890000|2021-06-24 16:41:30|43015|42995|43015.1|42995.1|43015.1|42995.1|43015|42995|3
1624552900000|2021-06-24 16:41:40|43012.7|42992.7|43012.7|42992.7|43015.1|42995.1|43010.2|42990.2|7
1624552910000|2021-06-24 16:41:50|43010.2|42990.2|43015.1|42995.1|43015.1|42995.1|43010.2|42990.2|5
1624552920000|2021-06-24 16:42:00|43012.7|42992.7|43012.7|42992.7|43015.1|42995.1|43010.1|42990.1|18
1624552930000|2021-06-24 16:42:10|43010.2|42990.2|43007.6|42987.6|43012.7|42992.7|43007.6|42987.6|5
1624552940000|2021-06-24 16:42:20|43007.5|42987.5|43005.1|42985.1|43007.5|42987.5|43005.1|42985.1|9
1624552950000|2021-06-24 16:42:30|43002.7|42982.7|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|3
1624552960000|2021-06-24 16:42:40|43005.1|42985.1|43007.7|42987.7|43007.7|42987.7|43005.1|42985.1|3
1624552980000|2021-06-24 16:43:00|43007.9|42987.9|43010.4|42990.4|43010.4|42990.4|43007.9|42987.9|8
1624552990000|2021-06-24 16:43:10|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|3
1624553000000|2021-06-24 16:43:20|43015.1|42995.1|43020.1|43000.1|43020.1|43000.1|43015.1|42995.1|18
1624553010000|2021-06-24 16:43:30|43017.7|42997.7|43017.7|42997.7|43020.1|43000.1|43015.4|42995.4|2
1624553020000|2021-06-24 16:43:40|43015.4|42995.4|43017.7|42997.7|43017.7|42997.7|43015.4|42995.4|0
1624553030000|2021-06-24 16:43:50|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43017.9|42997.9|1
1624553040000|2021-06-24 16:44:00|43020.1|43000.1|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|3
1624553050000|2021-06-24 16:44:10|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|2
1624553060000|2021-06-24 16:44:20|43022.7|43002.7|43022.9|43002.9|43022.9|43002.9|43020.4|43000.4|18
1624553070000|2021-06-24 16:44:30|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.4|43000.4|25
1624553080000|2021-06-24 16:44:40|43022.9|43002.9|43022.9|43002.9|43022.9|43002.9|43020.5|43000.5|1
1624553090000|2021-06-24 16:44:50|43023|43003|43022.9|43002.9|43023|43003|43020.5|43000.5|4
1624553100000|2021-06-24 16:45:00|43022.7|43002.7|43030.6|43010.6|43030.6|43010.6|43020.4|43000.4|17
1624553110000|2021-06-24 16:45:10|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|5
1624553120000|2021-06-24 16:45:20|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|5
1624553130000|2021-06-24 16:45:30|43030.1|43010.1|43025.2|43005.2|43030.1|43010.1|43025.2|43005.2|16
1624553140000|2021-06-24 16:45:40|43022.9|43002.9|43022.7|43002.7|43022.9|43002.9|43020.4|43000.4|6
1624553150000|2021-06-24 16:45:50|43025.2|43005.2|43022.7|43002.7|43025.2|43005.2|43022.7|43002.7|6
1624553160000|2021-06-24 16:46:00|43020.4|43000.4|43027.6|43007.6|43027.6|43007.6|43020.4|43000.4|4
1624553170000|2021-06-24 16:46:10|43025.1|43005.1|43030.1|43010.1|43030.1|43010.1|43025.1|43005.1|6
1624553180000|2021-06-24 16:46:20|43032.5|43012.5|43030.1|43010.1|43032.5|43012.5|43030.1|43010.1|2
1624553190000|2021-06-24 16:46:30|43032.5|43012.5|43030.2|43010.2|43032.5|43012.5|43027.9|43007.9|4
1624553200000|2021-06-24 16:46:40|43027.9|43007.9|43030.2|43010.2|43030.2|43010.2|43027.9|43007.9|0
1624553210000|2021-06-24 16:46:50|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|3
1624553220000|2021-06-24 16:47:00|43025.4|43005.4|43025.4|43005.4|43025.4|43005.4|43025.4|43005.4|3
1624553230000|2021-06-24 16:47:10|43025.1|43005.1|43022.7|43002.7|43025.1|43005.1|43022.7|43002.7|11
1624553240000|2021-06-24 16:47:20|43020.2|43000.2|43015.1|42995.1|43020.2|43000.2|43015.1|42995.1|10
1624553250000|2021-06-24 16:47:30|43015.2|42995.2|43017.7|42997.7|43017.7|42997.7|43015.2|42995.2|7
1624553260000|2021-06-24 16:47:40|43015.3|42995.3|43017.7|42997.7|43017.7|42997.7|43015.3|42995.3|1
1624553270000|2021-06-24 16:47:50|43017.8|42997.8|43020.2|43000.2|43020.2|43000.2|43017.8|42997.8|5
1624553280000|2021-06-24 16:48:00|43020.1|43000.1|43020.2|43000.2|43020.2|43000.2|43020.1|43000.1|4
1624553290000|2021-06-24 16:48:10|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|1
1624553300000|2021-06-24 16:48:20|43017.8|42997.8|43017.7|42997.7|43017.8|42997.8|43017.7|42997.7|0
1624553310000|2021-06-24 16:48:30|43015.3|42995.3|43012.6|42992.6|43015.3|42995.3|43012.6|42992.6|21
1624553320000|2021-06-24 16:48:40|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|5
1624553330000|2021-06-24 16:48:50|43010|42990|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|61
1624553340000|2021-06-24 16:49:00|43007.7|42987.7|43010.2|42990.2|43010.2|42990.2|43007.7|42987.7|7
1624553350000|2021-06-24 16:49:10|43010.3|42990.3|43020.1|43000.1|43020.1|43000.1|43010.3|42990.3|10
1624553360000|2021-06-24 16:49:20|43017.7|42997.7|43022.7|43002.7|43025.1|43005.1|43017.7|42997.7|0
1624553370000|2021-06-24 16:49:30|43020.3|43000.3|43020.1|43000.1|43022.7|43002.7|43020.1|43000.1|8
1624553380000|2021-06-24 16:49:40|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|5
1624553390000|2021-06-24 16:49:50|43020.1|43000.1|43020.1|43000.1|43022.6|43002.6|43017.7|42997.7|0
1624553400000|2021-06-24 16:50:00|43017.7|42997.7|43015.2|42995.2|43017.7|42997.7|43015.2|42995.2|3
1624553410000|2021-06-24 16:50:10|43017.6|42997.6|43015.2|42995.2|43017.6|42997.6|43015.2|42995.2|4
1624553420000|2021-06-24 16:50:20|43015.3|42995.3|43022.5|43002.5|43022.5|43002.5|43015.2|42995.2|8
1624553430000|2021-06-24 16:50:30|43020.1|43000.1|43017.7|42997.7|43022.5|43002.5|43017.7|42997.7|4
1624553440000|2021-06-24 16:50:40|43015.2|42995.2|43012.7|42992.7|43015.2|42995.2|43012.7|42992.7|8
1624553450000|2021-06-24 16:50:50|43012.6|42992.6|43015|42995|43015|42995|43012.6|42992.6|5
1624553460000|2021-06-24 16:51:00|43012.6|42992.6|43007.6|42987.6|43012.6|42992.6|43007.6|42987.6|7
1624553470000|2021-06-24 16:51:10|43010|42990|43007.6|42987.6|43010.1|42990.1|43007.6|42987.6|3
1624553480000|2021-06-24 16:51:20|43007.7|42987.7|43025.2|43005.2|43025.2|43005.2|43007.7|42987.7|13
1624553490000|2021-06-24 16:51:30|43027.6|43007.6|43027.8|43007.8|43030.2|43010.2|43027.6|43007.6|8
1624553500000|2021-06-24 16:51:40|43027.7|43007.7|43032.6|43012.6|43032.7|43012.7|43027.7|43007.7|5
1624553510000|2021-06-24 16:51:50|43032.7|43012.7|43037.6|43017.6|43037.6|43017.6|43032.5|43012.5|9
1624553520000|2021-06-24 16:52:00|43035.1|43015.1|43037.7|43017.7|43040.1|43020.1|43035.1|43015.1|14
1624553530000|2021-06-24 16:52:10|43037.6|43017.6|43037.7|43017.7|43040.1|43020.1|43035.2|43015.2|5
1624553540000|2021-06-24 16:52:20|43035.3|43015.3|43040.1|43020.1|43040.1|43020.1|43035.3|43015.3|1
1624553550000|2021-06-24 16:52:30|43035.1|43015.1|43032.7|43012.7|43035.1|43015.1|43032.7|43012.7|8
1624553560000|2021-06-24 16:52:40|||||||||5
1624553570000|2021-06-24 16:52:50|43030.2|43010.2|43035.1|43015.1|43035.1|43015.1|43030.2|43010.2|12
1624553580000|2021-06-24 16:53:00|43040.2|43020.2|43050.1|43030.1|43050.1|43030.1|43040.2|43020.2|16
1624553590000|2021-06-24 16:53:10|43050.2|43030.2|43052.7|43032.7|43052.7|43032.7|43050.1|43030.1|5
1624553600000|2021-06-24 16:53:20|43050.3|43030.3|43052.7|43032.7|43052.7|43032.7|43050.1|43030.1|16
1624553610000|2021-06-24 16:53:30|43055.2|43035.2|43052.7|43032.7|43057.6|43037.6|43052.7|43032.7|10
1624553620000|2021-06-24 16:53:40|43052.6|43032.6|43052.7|43032.7|43055.1|43035.1|43052.6|43032.6|12
1624553630000|2021-06-24 16:53:50|43050.3|43030.3|43055.1|43035.1|43055.1|43035.1|43050.3|43030.3|2
1624553640000|2021-06-24 16:54:00|43052.7|43032.7|43050.2|43030.2|43055.1|43035.1|43047.8|43027.8|12
1624553650000|2021-06-24 16:54:10|43050.1|43030.1|43040.3|43020.3|43050.1|43030.1|43040.3|43020.3|17
1624553660000|2021-06-24 16:54:20|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43040.3|43020.3|6
1624553670000|2021-06-24 16:54:30|43047.6|43027.6|43042.7|43022.7|43047.6|43027.6|43042.7|43022.7|7
1624553680000|2021-06-24 16:54:40|43042.8|43022.8|43037.8|43017.8|43042.8|43022.8|43037.8|43017.8|6
1624553690000|2021-06-24 16:54:50|43037.7|43017.7|43035.2|43015.2|43037.7|43017.7|43032.8|43012.8|12
1624553700000|2021-06-24 16:55:00|43032.7|43012.7|43015.2|42995.2|43032.7|43012.7|43015.2|42995.2|21
1624553710000|2021-06-24 16:55:10|43012.8|42992.8|43007.7|42987.7|43012.8|42992.8|43000.3|42980.3|26
1624553720000|2021-06-24 16:55:20|43005.2|42985.2|43010.2|42990.2|43010.2|42990.2|43005.2|42985.2|16
1624553730000|2021-06-24 16:55:30|43005.3|42985.3|43005.2|42985.2|43007.7|42987.7|43005.2|42985.2|8
1624553740000|2021-06-24 16:55:40|43005.1|42985.1|43002.6|42982.6|43005.1|42985.1|43000.2|42980.2|19
1624553750000|2021-06-24 16:55:50|43005.2|42985.2|43007.7|42987.7|43007.7|42987.7|43005.1|42985.1|10
1624553760000|2021-06-24 16:56:00|43010.1|42990.1|43017.5|42997.5|43017.5|42997.5|43010.1|42990.1|10
1624553770000|2021-06-24 16:56:10|43015.1|42995.1|43017.7|42997.7|43020.1|43000.1|43015.1|42995.1|11
1624553780000|2021-06-24 16:56:20|43020.1|43000.1|43020.2|43000.2|43020.3|43000.3|43015.3|42995.3|12
1624553790000|2021-06-24 16:56:30|43020.3|43000.3|43020.2|43000.2|43020.3|43000.3|43020.2|43000.2|8
1624553800000|2021-06-24 16:56:40|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.6|42997.6|10
1624553810000|2021-06-24 16:56:50|43015.3|42995.3|43012.7|42992.7|43017.7|42997.7|43012.7|42992.7|28
1624553820000|2021-06-24 16:57:00|43010.2|42990.2|42997.7|42977.7|43010.2|42990.2|42997.7|42977.7|45
1624553830000|2021-06-24 16:57:10|42998|42978|43010.3|42990.3|43012.7|42992.7|42998|42978|29
1624553840000|2021-06-24 16:57:20|43007.7|42987.7|43010.3|42990.3|43010.3|42990.3|43007.7|42987.7|18
1624553850000|2021-06-24 16:57:30|43008|42988|43007.7|42987.7|43008|42988|43007.7|42987.7|12
1624553860000|2021-06-24 16:57:40|43003|42983|43003|42983|43003|42983|43003|42983|10
1624553870000|2021-06-24 16:57:50|||||||||20
1624553880000|2021-06-24 16:58:00|43002.8|42982.8|43000.5|42980.5|43003|42983|43000.3|42980.3|38
1624553890000|2021-06-24 16:58:10|43002.8|42982.8|43007.8|42987.8|43007.8|42987.8|43002.8|42982.8|14
1624553900000|2021-06-24 16:58:20|43007.7|42987.7|43005.3|42985.3|43007.8|42987.8|43005.3|42985.3|14
1624553910000|2021-06-24 16:58:30|43003|42983|43015.7|42995.7|43015.7|42995.7|43003|42983|57
1624553920000|2021-06-24 16:58:40|43015.9|42995.9|43025.9|43005.9|43028.2|43008.2|43015.6|42995.6|56
1624553930000|2021-06-24 16:58:50|43028.2|43008.2|43030.7|43010.7|43030.7|43010.7|43028.1|43008.1|17
1624553940000|2021-06-24 16:59:00|43038.1|43018.1|43045.9|43025.9|43048.6|43028.6|43038.1|43018.1|251
1624553950000|2021-06-24 16:59:10|43048.2|43028.2|43055.9|43035.9|43060.9|43040.9|43045.9|43025.9|101
1624553960000|2021-06-24 16:59:20|43053.4|43033.4|43055.9|43035.9|43058.2|43038.2|43053.4|43033.4|97
1624553970000|2021-06-24 16:59:30|43058.5|43038.5|43060.9|43040.9|43060.9|43040.9|43055.9|43035.9|64
1624553980000|2021-06-24 16:59:40|43063.2|43043.2|43068.4|43048.4|43068.4|43048.4|43060.9|43040.9|90
1624553990000|2021-06-24 16:59:50|43070.9|43050.9|43073.5|43053.5|43078.2|43058.2|43070.9|43050.9|94
1624554000000|2021-06-24 17:00:00|43075.9|43055.9|43081.2|43061.2|43083.6|43063.6|43070.9|43050.9|107
1624554010000|2021-06-24 17:00:10|43081.4|43061.4|43081.2|43061.2|43081.4|43061.4|43076.2|43056.2|28
1624554020000|2021-06-24 17:00:20|43078.7|43058.7|43088.7|43068.7|43088.7|43068.7|43078.7|43058.7|18
1624554030000|2021-06-24 17:00:30|43086.4|43066.4|43091.4|43071.4|43091.4|43071.4|43086.4|43066.4|18
1624554040000|2021-06-24 17:00:40|43091.5|43071.5|43094|43074|43094|43074|43091.4|43071.4|9
1624554050000|2021-06-24 17:00:50|43091.6|43071.6|43121.5|43101.5|43121.5|43101.5|43091.6|43071.6|30
1624554060000|2021-06-24 17:01:00|43121.4|43101.4|43119|43099|43121.6|43101.6|43119|43099|11
1624554070000|2021-06-24 17:01:10|43119.1|43099.1|43151.4|43131.4|43154|43134|43119.1|43099.1|49
1624554080000|2021-06-24 17:01:20|43151.6|43131.6|43151.6|43131.6|43154.1|43134.1|43149.1|43129.1|30
1624554090000|2021-06-24 17:01:30|43149.1|43129.1|43151.5|43131.5|43151.5|43131.5|43149.1|43129.1|26
1624554100000|2021-06-24 17:01:40|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43149.1|43129.1|9
1624554110000|2021-06-24 17:01:50|43154|43134|43161.8|43141.8|43161.8|43141.8|43154|43134|22
1624554120000|2021-06-24 17:02:00|43159.3|43139.3|43146.9|43126.9|43159.3|43139.3|43146.9|43126.9|22
1624554130000|2021-06-24 17:02:10|43146.8|43126.8|43141.9|43121.9|43146.8|43126.8|43141.9|43121.9|25
1624554140000|2021-06-24 17:02:20|43141.8|43121.8|43124.3|43104.3|43141.8|43121.8|43121.8|43101.8|30
1624554150000|2021-06-24 17:02:30|43124.1|43104.1|43119.3|43099.3|43124.3|43104.3|43119.3|43099.3|13
1624554160000|2021-06-24 17:02:40|43119.1|43099.1|43119|43099|43119.1|43099.1|43119|43099|3
1624554170000|2021-06-24 17:02:50|43114.3|43094.3|43111.8|43091.8|43114.3|43094.3|43111.8|43091.8|6
1624554180000|2021-06-24 17:03:00|43109.3|43089.3|43104.3|43084.3|43109.3|43089.3|43104.3|43084.3|5
1624554190000|2021-06-24 17:03:10|43101.8|43081.8|43106.8|43086.8|43106.8|43086.8|43101.6|43081.6|8
1624554200000|2021-06-24 17:03:20|43109.3|43089.3|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|2
1624554210000|2021-06-24 17:03:30|43106.9|43086.9|43106.9|43086.9|43109.3|43089.3|43104.4|43084.4|6
1624554220000|2021-06-24 17:03:40|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|3
1624554230000|2021-06-24 17:03:50|43111.6|43091.6|43114.3|43094.3|43114.3|43094.3|43111.6|43091.6|7
1624554240000|2021-06-24 17:04:00|43116.6|43096.6|43119.3|43099.3|43119.3|43099.3|43116.6|43096.6|14
1624554250000|2021-06-24 17:04:10|43119.1|43099.1|43111.5|43091.5|43119.1|43099.1|43111.5|43091.5|8
1624554260000|2021-06-24 17:04:20|43114|43094|43114|43094|43114|43094|43114|43094|0
1624554270000|2021-06-24 17:04:30|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|2
1624554280000|2021-06-24 17:04:40|43114|43094|43119|43099|43119|43099|43111.5|43091.5|11
1624554290000|2021-06-24 17:04:50|43121.6|43101.6|43136.6|43116.6|43136.8|43116.8|43121.6|43101.6|21
1624554300000|2021-06-24 17:05:00|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|12
1624554310000|2021-06-24 17:05:10|||||||||2
1624554320000|2021-06-24 17:05:20|43134.1|43114.1|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|3
1624554330000|2021-06-24 17:05:30|43131.9|43111.9|43136.6|43116.6|43136.6|43116.6|43131.9|43111.9|3
1624554340000|2021-06-24 17:05:40|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|1
1624554350000|2021-06-24 17:05:50|43136.6|43116.6|43126.6|43106.6|43136.6|43116.6|43126.6|43106.6|32
1624554360000|2021-06-24 17:06:00|43124.3|43104.3|43134.1|43114.1|43134.1|43114.1|43124.3|43104.3|6
1624554380000|2021-06-24 17:06:20|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43129.3|43109.3|4
1624554390000|2021-06-24 17:06:30|||||||||1
1624554400000|2021-06-24 17:06:40|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|1
1624554410000|2021-06-24 17:06:50|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|20
1624554420000|2021-06-24 17:07:00|43139.4|43119.4|43164.3|43144.3|43164.3|43144.3|43139.4|43119.4|10
1624554430000|2021-06-24 17:07:10|43164.4|43144.4|43177|43157|43179.4|43159.4|43164.3|43144.3|41
1624554440000|2021-06-24 17:07:20|43181.8|43161.8|43181.9|43161.9|43189.3|43169.3|43181.8|43161.8|21
1624554450000|2021-06-24 17:07:30|43179.4|43159.4|43187.1|43167.1|43191.6|43171.6|43179.4|43159.4|36
1624554460000|2021-06-24 17:07:40|43189.5|43169.5|43192|43172|43192|43172|43187|43167|14
1624554470000|2021-06-24 17:07:50|||||||||2
1624554480000|2021-06-24 17:08:00|43191.9|43171.9|43184.5|43164.5|43191.9|43171.9|43184.5|43164.5|6
1624554490000|2021-06-24 17:08:10|43182.1|43162.1|43184.5|43164.5|43184.5|43164.5|43179.6|43159.6|14
1624554500000|2021-06-24 17:08:20|43182|43162|43184.4|43164.4|43184.4|43164.4|43182|43162|1
1624554510000|2021-06-24 17:08:30|43182|43162|43184.5|43164.5|43184.5|43164.5|43182|43162|3
1624554520000|2021-06-24 17:08:40|43184.6|43164.6|43187|43167|43187.1|43167.1|43184.6|43164.6|5
1624554530000|2021-06-24 17:08:50|43184.6|43164.6|43189.5|43169.5|43189.5|43169.5|43184.6|43164.6|2
1624554540000|2021-06-24 17:09:00|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|3
1624554550000|2021-06-24 17:09:10|43189.6|43169.6|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|9
1624554560000|2021-06-24 17:09:20|43189.5|43169.5|43187|43167|43189.6|43169.6|43187|43167|34
1624554570000|2021-06-24 17:09:30|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|3
1624554580000|2021-06-24 17:09:40|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43179.8|43159.8|6
1624554590000|2021-06-24 17:09:50|43179.8|43159.8|43182.1|43162.1|43182.1|43162.1|43179.6|43159.6|4
1624554600000|2021-06-24 17:10:00|43182|43162|43179.5|43159.5|43184.5|43164.5|43179.5|43159.5|6
1624554610000|2021-06-24 17:10:10|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|3
1624554620000|2021-06-24 17:10:20|43179.5|43159.5|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|11
1624554630000|2021-06-24 17:10:30|43179.5|43159.5|43177.1|43157.1|43179.5|43159.5|43174.6|43154.6|0
1624554640000|2021-06-24 17:10:40|43179.6|43159.6|43179.6|43159.6|43182|43162|43179.6|43159.6|5
1624554650000|2021-06-24 17:10:50|43182|43162|43177.1|43157.1|43182.1|43162.1|43177|43157|20
1624554660000|2021-06-24 17:11:00|43177|43157|43174.6|43154.6|43177.1|43157.1|43172.1|43152.1|4
1624554670000|2021-06-24 17:11:10|43177|43157|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|3
1624554680000|2021-06-24 17:11:20|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|4
1624554690000|2021-06-24 17:11:30|43172.1|43152.1|43169.6|43149.6|43172.1|43152.1|43169.6|43149.6|2
1624554700000|2021-06-24 17:11:40|43172|43152|43172.1|43152.1|43172.1|43152.1|43169.6|43149.6|3
1624554710000|2021-06-24 17:11:50|43172.3|43152.3|43169.6|43149.6|43174.6|43154.6|43169.6|43149.6|12
1624554720000|2021-06-24 17:12:00|43172.1|43152.1|43172|43152|43174.5|43154.5|43172|43152|0
1624554730000|2021-06-24 17:12:10|43174.5|43154.5|43184.4|43164.4|43184.4|43164.4|43174.5|43154.5|26
1624554740000|2021-06-24 17:12:20|43186.7|43166.7|43182|43162|43186.7|43166.7|43182|43162|16
1624554760000|2021-06-24 17:12:40|43182.1|43162.1|43179.5|43159.5|43182.1|43162.1|43179.5|43159.5|4
1624554770000|2021-06-24 17:12:50|43179.8|43159.8|43182.1|43162.1|43182.1|43162.1|43179.8|43159.8|22
1624554780000|2021-06-24 17:13:00|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|17
1624554790000|2021-06-24 17:13:10|43182.1|43162.1|43182.3|43162.3|43182.3|43162.3|43182.1|43162.1|7
1624554800000|2021-06-24 17:13:20|||||||||4
1624554810000|2021-06-24 17:13:30|||||||||1
1624554820000|2021-06-24 17:13:40|||||||||4
1624554830000|2021-06-24 17:13:50|43182.4|43162.4|43184.9|43164.9|43184.9|43164.9|43182.4|43162.4|27
1624554840000|2021-06-24 17:14:00|||||||||5
1624554850000|2021-06-24 17:14:10|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|1
1624554860000|2021-06-24 17:14:20|43184.9|43164.9|43187.3|43167.3|43187.3|43167.3|43184.9|43164.9|0
1624554870000|2021-06-24 17:14:30|43184.9|43164.9|43187.3|43167.3|43187.3|43167.3|43184.9|43164.9|1
1624554880000|2021-06-24 17:14:40|43184.9|43164.9|43187.3|43167.3|43187.4|43167.4|43184.9|43164.9|8
1624554890000|2021-06-24 17:14:50|43187.4|43167.4|43187.3|43167.3|43187.4|43167.4|43187.3|43167.3|0
1624554900000|2021-06-24 17:15:00|43187.4|43167.4|43184.8|43164.8|43187.4|43167.4|43184.8|43164.8|1
1624554910000|2021-06-24 17:15:10|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|1
1624554920000|2021-06-24 17:15:20|43187.4|43167.4|43184.9|43164.9|43187.4|43167.4|43184.9|43164.9|4
1624554930000|2021-06-24 17:15:30|43187.3|43167.3|43187.1|43167.1|43187.4|43167.4|43187.1|43167.1|3
1624554940000|2021-06-24 17:15:40|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|1
1624554950000|2021-06-24 17:15:50|43187.1|43167.1|43189.8|43169.8|43189.8|43169.8|43187.1|43167.1|3
1624554960000|2021-06-24 17:16:00|43187.4|43167.4|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|4
1624554970000|2021-06-24 17:16:10|43192.3|43172.3|43189.9|43169.9|43192.5|43172.5|43189.9|43169.9|14
1624554980000|2021-06-24 17:16:20|43190|43170|43192.4|43172.4|43192.4|43172.4|43190|43170|2
1624554990000|2021-06-24 17:16:30|43192.3|43172.3|43192.4|43172.4|43192.4|43172.4|43192.3|43172.3|5
1624555010000|2021-06-24 17:16:50|43192.5|43172.5|43197.3|43177.3|43197.4|43177.4|43192.4|43172.4|13
1624555020000|2021-06-24 17:17:00|43194.9|43174.9|43192.4|43172.4|43197.4|43177.4|43192.4|43172.4|11
1624555030000|2021-06-24 17:17:10|43194.8|43174.8|43194.9|43174.9|43194.9|43174.9|43194.8|43174.8|1
1624555040000|2021-06-24 17:17:20|43192.5|43172.5|43194.8|43174.8|43194.9|43174.9|43192.4|43172.4|2
1624555050000|2021-06-24 17:17:30|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|0
1624555060000|2021-06-24 17:17:40|||||||||2
1624555070000|2021-06-24 17:17:50|43194.9|43174.9|43192.4|43172.4|43194.9|43174.9|43192.4|43172.4|1
1624555080000|2021-06-24 17:18:00|43190|43170|43187.4|43167.4|43190|43170|43187.4|43167.4|7
1624555090000|2021-06-24 17:18:10|43189.9|43169.9|43189.9|43169.9|43192.4|43172.4|43189.9|43169.9|11
1624555100000|2021-06-24 17:18:20|43192.4|43172.4|43189.9|43169.9|43192.4|43172.4|43189.9|43169.9|4
1624555110000|2021-06-24 17:18:30|43190|43170|43189.9|43169.9|43190|43170|43189.9|43169.9|0
1624555130000|2021-06-24 17:18:50|43189.8|43169.8|43189.6|43169.6|43189.8|43169.8|43187.4|43167.4|15
1624555140000|2021-06-24 17:19:00|43189.5|43169.5|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|0
1624555150000|2021-06-24 17:19:10|||||||||9
1624555160000|2021-06-24 17:19:20|43182.1|43162.1|43179.5|43159.5|43182.1|43162.1|43179.5|43159.5|4
1624555170000|2021-06-24 17:19:30|43177.1|43157.1|43177.1|43157.1|43179.5|43159.5|43177.1|43157.1|1
1624555180000|2021-06-24 17:19:40|43174.8|43154.8|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|4
1624555190000|2021-06-24 17:19:50|43172.3|43152.3|43169.8|43149.8|43172.3|43152.3|43167.4|43147.4|2
1624555200000|2021-06-24 17:20:00|43167.4|43147.4|43167|43147|43169.5|43149.5|43167|43147|7
1624555210000|2021-06-24 17:20:10|43167.3|43147.3|43179.6|43159.6|43179.6|43159.6|43167.3|43147.3|10
1624555220000|2021-06-24 17:20:20|43179.5|43159.5|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|5
1624555230000|2021-06-24 17:20:30|43182|43162|43179.6|43159.6|43182|43162|43179.6|43159.6|4
1624555240000|2021-06-24 17:20:40|43177.1|43157.1|43174.6|43154.6|43177.1|43157.1|43174.6|43154.6|9
1624555250000|2021-06-24 17:20:50|43174.5|43154.5|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|3
1624555260000|2021-06-24 17:21:00|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|1
1624555270000|2021-06-24 17:21:10|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|0
1624555280000|2021-06-24 17:21:20|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|0
1624555290000|2021-06-24 17:21:30|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43172.3|43152.3|2
1624555300000|2021-06-24 17:21:40|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|3
1624555310000|2021-06-24 17:21:50|43169.6|43149.6|43172.1|43152.1|43172.3|43152.3|43169.6|43149.6|11
1624555320000|2021-06-24 17:22:00|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|7
1624555330000|2021-06-24 17:22:10|43177.1|43157.1|43182.1|43162.1|43182.1|43162.1|43177.1|43157.1|4
1624555340000|2021-06-24 17:22:20|43184.5|43164.5|43182.3|43162.3|43184.6|43164.6|43182.3|43162.3|1
1624555350000|2021-06-24 17:22:30|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|1
1624555370000|2021-06-24 17:22:50|43179.8|43159.8|43179.6|43159.6|43182.1|43162.1|43179.6|43159.6|5
1624555380000|2021-06-24 17:23:00|43182|43162|43179.6|43159.6|43182|43162|43179.6|43159.6|0
1624555390000|2021-06-24 17:23:10|43179.5|43159.5|43179.6|43159.6|43179.6|43159.6|43177.3|43157.3|1
1624555400000|2021-06-24 17:23:20|43177.1|43157.1|43177.3|43157.3|43182.1|43162.1|43177.1|43157.1|6
1624555410000|2021-06-24 17:23:30|43179.8|43159.8|43177.1|43157.1|43179.8|43159.8|43177.1|43157.1|5
1624555420000|2021-06-24 17:23:40|43177.3|43157.3|43174.9|43154.9|43177.3|43157.3|43172.4|43152.4|2
1624555430000|2021-06-24 17:23:50|43177.3|43157.3|43177.3|43157.3|43177.4|43157.4|43177.3|43157.3|0
1624555440000|2021-06-24 17:24:00|43177.1|43157.1|43174.8|43154.8|43177.1|43157.1|43174.8|43154.8|0
1624555450000|2021-06-24 17:24:10|||||||||2
1624555460000|2021-06-24 17:24:20|43172.4|43152.4|43172.4|43152.4|43172.4|43152.4|43172.4|43152.4|2
1624555470000|2021-06-24 17:24:30|43174.8|43154.8|43177.1|43157.1|43177.1|43157.1|43174.8|43154.8|3
1624555480000|2021-06-24 17:24:40|43179.5|43159.5|43182.1|43162.1|43184.5|43164.5|43179.5|43159.5|5
1624555490000|2021-06-24 17:24:50|43184.5|43164.5|43182.1|43162.1|43184.5|43164.5|43182.1|43162.1|0
1624555500000|2021-06-24 17:25:00|||||||||1
1624555510000|2021-06-24 17:25:10|43184.5|43164.5|43187|43167|43187|43167|43184.5|43164.5|4
1624555520000|2021-06-24 17:25:20|43187.1|43167.1|43182.4|43162.4|43187.1|43167.1|43182.4|43162.4|1
1624555530000|2021-06-24 17:25:30|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|2
1624555550000|2021-06-24 17:25:50|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43179.9|43159.9|4
1624555560000|2021-06-24 17:26:00|43184.6|43164.6|43179.8|43159.8|43184.6|43164.6|43179.8|43159.8|6
1624555570000|2021-06-24 17:26:10|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|0
1624555580000|2021-06-24 17:26:20|43177.2|43157.2|43174.9|43154.9|43177.2|43157.2|43174.9|43154.9|1
1624555590000|2021-06-24 17:26:30|43175|43155|43174.9|43154.9|43175|43155|43174.9|43154.9|1
1624555600000|2021-06-24 17:26:40|43174.7|43154.7|43174.9|43154.9|43174.9|43154.9|43174.7|43154.7|4
1624555610000|2021-06-24 17:26:50|43177.1|43157.1|43174.7|43154.7|43177.1|43157.1|43174.6|43154.6|16
1624555620000|2021-06-24 17:27:00|43177.1|43157.1|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|4
1624555630000|2021-06-24 17:27:10|43174.9|43154.9|43184.6|43164.6|43184.6|43164.6|43174.9|43154.9|11
1624555640000|2021-06-24 17:27:20|43184.7|43164.7|43182.2|43162.2|43187.1|43167.1|43182.2|43162.2|7
1624555660000|2021-06-24 17:27:40|43184.7|43164.7|43179.7|43159.7|43184.7|43164.7|43179.7|43159.7|3
1624555670000|2021-06-24 17:27:50|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|0
1624555680000|2021-06-24 17:28:00|43175|43155|43177.4|43157.4|43177.4|43157.4|43175|43155|1
1624555690000|2021-06-24 17:28:10|43175|43155|43177.4|43157.4|43177.4|43157.4|43175|43155|0
1624555710000|2021-06-24 17:28:30|43175|43155|43174.9|43154.9|43177.4|43157.4|43174.9|43154.9|2
1624555720000|2021-06-24 17:28:40|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|5
1624555730000|2021-06-24 17:28:50|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|0
1624555740000|2021-06-24 17:29:00|43172.5|43152.5|43169.9|43149.9|43172.5|43152.5|43169.9|43149.9|10
1624555750000|2021-06-24 17:29:10|43170|43150|43172.4|43152.4|43172.4|43152.4|43169.9|43149.9|1
1624555770000|2021-06-24 17:29:30|43174.7|43154.7|43174.9|43154.9|43174.9|43154.9|43174.7|43154.7|1
1624555790000|2021-06-24 17:29:50|||||||||2
1624555800000|2021-06-24 17:30:00|43169.9|43149.9|43154.7|43134.7|43169.9|43149.9|43154.7|43134.7|19
1624555810000|2021-06-24 17:30:10|43154.9|43134.9|43154.9|43134.9|43157.2|43137.2|43154.7|43134.7|0
1624555820000|2021-06-24 17:30:20|43154.7|43134.7|43157.4|43137.4|43157.4|43137.4|43152.4|43132.4|7
1624555830000|2021-06-24 17:30:30|43157.2|43137.2|43159.7|43139.7|43159.7|43139.7|43157.2|43137.2|14
1624555840000|2021-06-24 17:30:40|43162.2|43142.2|43157.4|43137.4|43162.2|43142.2|43157.4|43137.4|4
1624555850000|2021-06-24 17:30:50|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|7
1624555860000|2021-06-24 17:31:00|43164.7|43144.7|43162.2|43142.2|43164.7|43144.7|43162.2|43142.2|5
1624555870000|2021-06-24 17:31:10|43159.9|43139.9|43157.5|43137.5|43159.9|43139.9|43157.5|43137.5|0
1624555880000|2021-06-24 17:31:20|43157.4|43137.4|43154.9|43134.9|43157.4|43137.4|43154.9|43134.9|1
1624555890000|2021-06-24 17:31:30|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43154.7|43134.7|6
1624555900000|2021-06-24 17:31:40|43159.7|43139.7|43157.4|43137.4|43159.7|43139.7|43154.9|43134.9|1
1624555910000|2021-06-24 17:31:50|43159.7|43139.7|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|3
1624555920000|2021-06-24 17:32:00|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.2|43137.2|4
1624555940000|2021-06-24 17:32:20|43157.2|43137.2|43154.9|43134.9|43157.2|43137.2|43154.9|43134.9|1
1624555950000|2021-06-24 17:32:30|43154.7|43134.7|43154.9|43134.9|43154.9|43134.9|43154.7|43134.7|3
1624555960000|2021-06-24 17:32:40|43157.2|43137.2|43144.7|43124.7|43157.2|43137.2|43144.7|43124.7|16
1624555970000|2021-06-24 17:32:50|||||||||4
1624555980000|2021-06-24 17:33:00|43142.4|43122.4|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|2
1624556000000|2021-06-24 17:33:20|43144.7|43124.7|43142.2|43122.2|43144.7|43124.7|43142.2|43122.2|0
1624556020000|2021-06-24 17:33:40|43142.4|43122.4|43142.2|43122.2|43142.4|43122.4|43142.2|43122.2|1
1624556030000|2021-06-24 17:33:50|43137.4|43117.4|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|3
1624556040000|2021-06-24 17:34:00|||||||||5
1624556060000|2021-06-24 17:34:20|43137.5|43117.5|43140|43120|43140|43120|43137.5|43117.5|2
1624556070000|2021-06-24 17:34:30|43139.9|43119.9|43139.9|43119.9|43140|43120|43139.9|43119.9|0
1624556080000|2021-06-24 17:34:40|43140|43120|43139.9|43119.9|43142.4|43122.4|43139.9|43119.9|4
1624556090000|2021-06-24 17:34:50|43142.4|43122.4|43142.4|43122.4|43144.7|43124.7|43142.4|43122.4|1
1624556100000|2021-06-24 17:35:00|43142.1|43122.1|43137.4|43117.4|43142.1|43122.1|43137.4|43117.4|1
1624556110000|2021-06-24 17:35:10|||||||||3
1624556120000|2021-06-24 17:35:20|43135|43115|43134.9|43114.9|43137.4|43117.4|43134.9|43114.9|0
1624556130000|2021-06-24 17:35:30|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|2
1624556140000|2021-06-24 17:35:40|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|0
1624556150000|2021-06-24 17:35:50|43132.4|43112.4|43132.1|43112.1|43134.7|43114.7|43132.1|43112.1|6
1624556160000|2021-06-24 17:36:00|43132.2|43112.2|43127.2|43107.2|43132.2|43112.2|43127.1|43107.1|8
1624556170000|2021-06-24 17:36:10|43129.6|43109.6|43127|43107|43129.6|43109.6|43127|43107|2
1624556180000|2021-06-24 17:36:20|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43122.1|43102.1|5
1624556190000|2021-06-24 17:36:30|43134.5|43114.5|43134.6|43114.6|43134.6|43114.6|43134.5|43114.5|4
1624556210000|2021-06-24 17:36:50|43137|43117|43137|43117|43137|43117|43134.6|43114.6|0
1624556220000|2021-06-24 17:37:00|43134.6|43114.6|43137|43117|43137|43117|43134.6|43114.6|1
1624556250000|2021-06-24 17:37:30|43134.6|43114.6|43141.9|43121.9|43141.9|43121.9|43134.6|43114.6|5
1624556270000|2021-06-24 17:37:50|43137|43117|43137|43117|43137|43117|43137|43117|1
1624556280000|2021-06-24 17:38:00|43137.1|43117.1|43134.6|43114.6|43137.1|43117.1|43134.6|43114.6|2
1624556290000|2021-06-24 17:38:10|||||||||1
1624556300000|2021-06-24 17:38:20|43134.5|43114.5|43132.1|43112.1|43134.5|43114.5|43132.1|43112.1|3
1624556310000|2021-06-24 17:38:30|43129.6|43109.6|43127.1|43107.1|43129.6|43109.6|43127.1|43107.1|0
1624556320000|2021-06-24 17:38:40|43129.5|43109.5|43127.1|43107.1|43129.5|43109.5|43127.1|43107.1|0
1624556330000|2021-06-24 17:38:50|43129.5|43109.5|43127|43107|43129.5|43109.5|43127|43107|2
1624556340000|2021-06-24 17:39:00|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|43124.6|43104.6|2
1624556350000|2021-06-24 17:39:10|43124.4|43104.4|43129.5|43109.5|43129.5|43109.5|43124.4|43104.4|6
1624556360000|2021-06-24 17:39:20|||||||||1
1624556370000|2021-06-24 17:39:30|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|2
1624556380000|2021-06-24 17:39:40|43129.5|43109.5|43127|43107|43129.5|43109.5|43127|43107|0
1624556390000|2021-06-24 17:39:50|43126.9|43106.9|43119.6|43099.6|43126.9|43106.9|43119.6|43099.6|8
1624556400000|2021-06-24 17:40:00|43124.5|43104.5|43129.5|43109.5|43129.5|43109.5|43119.6|43099.6|38
1624556410000|2021-06-24 17:40:10|43131.9|43111.9|43132.1|43112.1|43134.5|43114.5|43131.9|43111.9|2
1624556420000|2021-06-24 17:40:20|43132|43112|43132|43112|43132|43112|43132|43112|24
1624556430000|2021-06-24 17:40:30|43132.1|43112.1|43129.6|43109.6|43132.1|43112.1|43129.6|43109.6|3
1624556440000|2021-06-24 17:40:40|43129.7|43109.7|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|1
1624556450000|2021-06-24 17:40:50|43132.1|43112.1|43134.6|43114.6|43134.6|43114.6|43129.7|43109.7|1
1624556460000|2021-06-24 17:41:00|43129.7|43109.7|43129.6|43109.6|43134.6|43114.6|43129.6|43109.6|1
1624556470000|2021-06-24 17:41:10|43129.5|43109.5|43132.1|43112.1|43132.1|43112.1|43127.1|43107.1|4
1624556480000|2021-06-24 17:41:20|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|0
1624556490000|2021-06-24 17:41:30|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|1
1624556500000|2021-06-24 17:41:40|43134.9|43114.9|43142.1|43122.1|43142.1|43122.1|43134.9|43114.9|14
1624556510000|2021-06-24 17:41:50|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|3
1624556520000|2021-06-24 17:42:00|43144.7|43124.7|43144.7|43124.7|43147.2|43127.2|43144.7|43124.7|12
1624556530000|2021-06-24 17:42:10|43142.4|43122.4|43139.9|43119.9|43144.7|43124.7|43139.9|43119.9|3
1624556540000|2021-06-24 17:42:20|43139.7|43119.7|43142.1|43122.1|43142.1|43122.1|43139.7|43119.7|7
1624556550000|2021-06-24 17:42:30|43142.2|43122.2|43144.7|43124.7|43144.7|43124.7|43142.2|43122.2|2
1624556560000|2021-06-24 17:42:40|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|3
1624556570000|2021-06-24 17:42:50|||||||||1
1624556580000|2021-06-24 17:43:00|43149.6|43129.6|43154.7|43134.7|43154.7|43134.7|43149.6|43129.6|2
1624556590000|2021-06-24 17:43:10|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|1
1624556600000|2021-06-24 17:43:20|43157.2|43137.2|43154.7|43134.7|43157.2|43137.2|43154.7|43134.7|42
1624556620000|2021-06-24 17:43:40|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|2
1624556630000|2021-06-24 17:43:50|43154.6|43134.6|43154.7|43134.7|43154.7|43134.7|43154.6|43134.6|0
1624556640000|2021-06-24 17:44:00|43152.2|43132.2|43149.9|43129.9|43152.2|43132.2|43149.9|43129.9|6
1624556650000|2021-06-24 17:44:10|43147.5|43127.5|43144.6|43124.6|43149.9|43129.9|43144.6|43124.6|8
1624556660000|2021-06-24 17:44:20|43142.1|43122.1|43137.2|43117.2|43142.1|43122.1|43132.4|43112.4|8
1624556670000|2021-06-24 17:44:30|43134.7|43114.7|43137.2|43117.2|43137.2|43117.2|43134.7|43114.7|1
1624556680000|2021-06-24 17:44:40|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|0
1624556690000|2021-06-24 17:44:50|43134.7|43114.7|43137.2|43117.2|43137.2|43117.2|43134.7|43114.7|0
1624556700000|2021-06-24 17:45:00|43134.9|43114.9|43134.7|43114.7|43134.9|43114.9|43134.7|43114.7|4
1624556710000|2021-06-24 17:45:10|43134.9|43114.9|43142.1|43122.1|43142.1|43122.1|43134.7|43114.7|5
1624556720000|2021-06-24 17:45:20|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1624556730000|2021-06-24 17:45:30|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|3
1624556740000|2021-06-24 17:45:40|43137.2|43117.2|43134.9|43114.9|43137.4|43117.4|43134.9|43114.9|1
1624556750000|2021-06-24 17:45:50|43134.7|43114.7|43134.6|43114.6|43134.7|43114.7|43134.6|43114.6|3
1624556770000|2021-06-24 17:46:10|43134.7|43114.7|43132.2|43112.2|43134.7|43114.7|43132.2|43112.2|3
1624556780000|2021-06-24 17:46:20|43132.1|43112.1|43132.2|43112.2|43132.2|43112.2|43132.1|43112.1|2
1624556790000|2021-06-24 17:46:30|43134.6|43114.6|43137.2|43117.2|43137.2|43117.2|43132.2|43112.2|15
1624556800000|2021-06-24 17:46:40|43139.6|43119.6|43137.2|43117.2|43139.6|43119.6|43137.2|43117.2|0
1624556810000|2021-06-24 17:46:50|43137.4|43117.4|43139.7|43119.7|43139.7|43119.7|43137.4|43117.4|0
1624556820000|2021-06-24 17:47:00|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|1
1624556830000|2021-06-24 17:47:10|43139.9|43119.9|43149.7|43129.7|43149.7|43129.7|43139.9|43119.9|7
1624556840000|2021-06-24 17:47:20|43147.4|43127.4|43149.9|43129.9|43149.9|43129.9|43147.4|43127.4|1
1624556850000|2021-06-24 17:47:30|43149.7|43129.7|43152.4|43132.4|43152.4|43132.4|43149.7|43129.7|0
1624556860000|2021-06-24 17:47:40|43147.6|43127.6|43152.2|43132.2|43152.2|43132.2|43147.4|43127.4|3
1624556870000|2021-06-24 17:47:50|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|0
1624556880000|2021-06-24 17:48:00|43152.2|43132.2|43144.9|43124.9|43152.2|43132.2|43144.7|43124.7|34
1624556890000|2021-06-24 17:48:10|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|43142.4|43122.4|7
1624556900000|2021-06-24 17:48:20|43147.1|43127.1|43149.7|43129.7|43149.7|43129.7|43147.1|43127.1|0
1624556910000|2021-06-24 17:48:30|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43149.9|43129.9|1
1624556920000|2021-06-24 17:48:40|43149.9|43129.9|43152.2|43132.2|43152.2|43132.2|43149.9|43129.9|0
1624556930000|2021-06-24 17:48:50|43154.7|43134.7|43152.4|43132.4|43154.9|43134.9|43152.4|43132.4|7
1624556940000|2021-06-24 17:49:00|43157.2|43137.2|43152.4|43132.4|43157.2|43137.2|43152.4|43132.4|26
1624556950000|2021-06-24 17:49:10|43152.2|43132.2|43149.7|43129.7|43152.4|43132.4|43149.7|43129.7|0
1624556960000|2021-06-24 17:49:20|43147.4|43127.4|43147.2|43127.2|43149.7|43129.7|43147.2|43127.2|0
1624556970000|2021-06-24 17:49:30|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|0
1624556980000|2021-06-24 17:49:40|43147.2|43127.2|43149.7|43129.7|43149.7|43129.7|43147.2|43127.2|0
1624557000000|2021-06-24 17:50:00|||||||||1
1624557010000|2021-06-24 17:50:10|43147.4|43127.4|43144.7|43124.7|43147.4|43127.4|43144.7|43124.7|3
1624557020000|2021-06-24 17:50:20|43142.1|43122.1|43134.9|43114.9|43142.1|43122.1|43132.5|43112.5|8
1624557030000|2021-06-24 17:50:30|43134.7|43114.7|43127.1|43107.1|43134.7|43114.7|43127.1|43107.1|4
1624557040000|2021-06-24 17:50:40|43124.7|43104.7|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|24
1624557050000|2021-06-24 17:50:50|||||||||1
1624557060000|2021-06-24 17:51:00|43124.7|43104.7|43122.4|43102.4|43124.7|43104.7|43122.4|43102.4|5
1624557070000|2021-06-24 17:51:10|43127.1|43107.1|43129.6|43109.6|43129.6|43109.6|43127.1|43107.1|7
1624557080000|2021-06-24 17:51:20|43129.5|43109.5|43129.6|43109.6|43129.6|43109.6|43129.5|43109.5|0
1624557090000|2021-06-24 17:51:30|43132|43112|43139.6|43119.6|43139.6|43119.6|43132|43112|5
1624557100000|2021-06-24 17:51:40|43137.2|43117.2|43137.2|43117.2|43139.6|43119.6|43137.2|43117.2|0
1624557110000|2021-06-24 17:51:50|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43137.2|43117.2|0
1624557120000|2021-06-24 17:52:00|43137.2|43117.2|43139.7|43119.7|43139.7|43119.7|43137.2|43117.2|0
1624557130000|2021-06-24 17:52:10|43139.6|43119.6|43139.7|43119.7|43139.7|43119.7|43139.6|43119.6|1
1624557140000|2021-06-24 17:52:20|||||||||3
1624557150000|2021-06-24 17:52:30|||||||||4
1624557160000|2021-06-24 17:52:40|43142.1|43122.1|43142.2|43122.2|43142.2|43122.2|43142.1|43122.1|1
1624557170000|2021-06-24 17:52:50|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1624557180000|2021-06-24 17:53:00|43139.9|43119.9|43139.9|43119.9|43142.2|43122.2|43139.9|43119.9|0
1624557190000|2021-06-24 17:53:10|43139.7|43119.7|43137.4|43117.4|43139.7|43119.7|43137.2|43117.2|2
1624557200000|2021-06-24 17:53:20|43137.2|43117.2|43137.1|43117.1|43137.3|43117.3|43137.1|43117.1|1
1624557210000|2021-06-24 17:53:30|43134.6|43114.6|43132.3|43112.3|43134.7|43114.7|43132.3|43112.3|8
1624557220000|2021-06-24 17:53:40|43134.7|43114.7|43132.3|43112.3|43134.7|43114.7|43132.3|43112.3|1
1624557230000|2021-06-24 17:53:50|||||||||3
1624557240000|2021-06-24 17:54:00|43137.2|43117.2|43137.2|43117.2|43142|43122|43134.8|43114.8|19
1624557250000|2021-06-24 17:54:10|43137.1|43117.1|43134.7|43114.7|43137.1|43117.1|43134.7|43114.7|10
1624557260000|2021-06-24 17:54:20|43132.3|43112.3|43132.6|43112.6|43132.6|43112.6|43132.3|43112.3|7
1624557270000|2021-06-24 17:54:30|43132.5|43112.5|43130.1|43110.1|43134.8|43114.8|43130.1|43110.1|51
1624557280000|2021-06-24 17:54:40|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|2
1624557290000|2021-06-24 17:54:50|43130.1|43110.1|43135|43115|43135|43115|43130.1|43110.1|2
1624557300000|2021-06-24 17:55:00|43137.5|43117.5|43137.5|43117.5|43139.8|43119.8|43135.1|43115.1|1
1624557310000|2021-06-24 17:55:10|43137.3|43117.3|43137.5|43117.5|43137.5|43117.5|43135|43115|1
1624557330000|2021-06-24 17:55:30|43140|43120|43140|43120|43140|43120|43140|43120|11
1624557340000|2021-06-24 17:55:40|43137.6|43117.6|43140.1|43120.1|43140.1|43120.1|43137.6|43117.6|2
1624557350000|2021-06-24 17:55:50|43140|43120|43140.1|43120.1|43140.1|43120.1|43140|43120|1
1624557360000|2021-06-24 17:56:00|43140|43120|43142.5|43122.5|43142.5|43122.5|43140|43120|0
1624557370000|2021-06-24 17:56:10|43140.1|43120.1|43140.1|43120.1|43142.5|43122.5|43140.1|43120.1|0
1624557390000|2021-06-24 17:56:30|43140|43120|43140.1|43120.1|43140.1|43120.1|43140|43120|1
1624557420000|2021-06-24 17:57:00|43140|43120|43137.6|43117.6|43140|43120|43137.6|43117.6|0
1624557430000|2021-06-24 17:57:10|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.3|43117.3|4
1624557440000|2021-06-24 17:57:20|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|0
1624557450000|2021-06-24 17:57:30|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|0
1624557460000|2021-06-24 17:57:40|43135|43115|43130.1|43110.1|43135|43115|43127.7|43107.7|1
1624557470000|2021-06-24 17:57:50|43127.7|43107.7|43130.1|43110.1|43130.1|43110.1|43127.7|43107.7|0
1624557480000|2021-06-24 17:58:00|43130|43110|43127.6|43107.6|43130|43110|43127.6|43107.6|1
1624557490000|2021-06-24 17:58:10|||||||||1
1624557510000|2021-06-24 17:58:30|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|1
1624557520000|2021-06-24 17:58:40|43125|43105|43125.1|43105.1|43125.1|43105.1|43125|43105|5
1624557530000|2021-06-24 17:58:50|||||||||2
1624557540000|2021-06-24 17:59:00|43122.6|43102.6|43122.6|43102.6|43125|43105|43122.6|43102.6|3
1624557570000|2021-06-24 17:59:30|||||||||2
1624557580000|2021-06-24 17:59:40|||||||||1
1624557590000|2021-06-24 17:59:50|||||||||1
1624557600000|2021-06-24 18:00:00|43125.1|43105.1|43132.6|43112.6|43132.6|43112.6|43125.1|43105.1|5
1624557610000|2021-06-24 18:00:10|43137.7|43117.7|43137.9|43117.9|43138|43118|43137.7|43117.7|11
1624557620000|2021-06-24 18:00:20|43138.1|43118.1|43152.3|43132.3|43152.3|43132.3|43138.1|43118.1|2
1624557630000|2021-06-24 18:00:30|43155|43135|43155.1|43135.1|43155.1|43135.1|43155|43135|2
1624557660000|2021-06-24 18:01:00|||||||||2
1624557670000|2021-06-24 18:01:10|43155.2|43135.2|43157.6|43137.6|43157.6|43137.6|43155.2|43135.2|6
1624557680000|2021-06-24 18:01:20|43155.2|43135.2|43155.1|43135.1|43157.7|43137.7|43155.1|43135.1|5
1624557690000|2021-06-24 18:01:30|43155|43135|43155|43135|43155|43135|43155|43135|0
1624557700000|2021-06-24 18:01:40|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|43152.6|43132.6|3
1624557710000|2021-06-24 18:01:50|43155.2|43135.2|43155.1|43135.1|43155.2|43135.2|43155|43135|1
1624557720000|2021-06-24 18:02:00|43152.6|43132.6|43152.6|43132.6|43152.6|43132.6|43152.6|43132.6|0
1624557730000|2021-06-24 18:02:10|43157.5|43137.5|43157.6|43137.6|43157.6|43137.6|43155.1|43135.1|6
1624557740000|2021-06-24 18:02:20|||||||||1
1624557750000|2021-06-24 18:02:30|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|1
1624557760000|2021-06-24 18:02:40|43157.6|43137.6|43175.1|43155.1|43175.1|43155.1|43157.6|43137.6|34
1624557770000|2021-06-24 18:02:50|||||||||3
1624557780000|2021-06-24 18:03:00|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|12
1624557790000|2021-06-24 18:03:10|43172.5|43152.5|43172.5|43152.5|43177.5|43157.5|43172.5|43152.5|16
1624557800000|2021-06-24 18:03:20|43174.8|43154.8|43172.5|43152.5|43177.5|43157.5|43172.5|43152.5|0
1624557810000|2021-06-24 18:03:30|43175|43155|43177.5|43157.5|43177.5|43157.5|43172.5|43152.5|4
1624557820000|2021-06-24 18:03:40|43175.1|43155.1|43175.1|43155.1|43177.5|43157.5|43175.1|43155.1|0
1624557840000|2021-06-24 18:04:00|43177.5|43157.5|43172.5|43152.5|43177.5|43157.5|43172.5|43152.5|3
1624557850000|2021-06-24 18:04:10|43172.6|43152.6|43172.5|43152.5|43175|43155|43170.1|43150.1|1
1624557860000|2021-06-24 18:04:20|43170.1|43150.1|43172.2|43152.2|43175|43155|43169.8|43149.8|7
1624557870000|2021-06-24 18:04:30|43169.8|43149.8|43172.3|43152.3|43172.3|43152.3|43169.8|43149.8|0
1624557880000|2021-06-24 18:04:40|43169.8|43149.8|43169.8|43149.8|43172.2|43152.2|43169.8|43149.8|4
1624557890000|2021-06-24 18:04:50|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43169.8|43149.8|4
1624557900000|2021-06-24 18:05:00|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43169.7|43149.7|6
1624557910000|2021-06-24 18:05:10|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|1
1624557920000|2021-06-24 18:05:20|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|0
1624557930000|2021-06-24 18:05:30|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|0
1624557960000|2021-06-24 18:06:00|43172.1|43152.1|43169.7|43149.7|43172.1|43152.1|43169.7|43149.7|0
1624557970000|2021-06-24 18:06:10|||||||||19
1624557980000|2021-06-24 18:06:20|||||||||2
1624557990000|2021-06-24 18:06:30|43172.3|43152.3|43172.3|43152.3|43174.7|43154.7|43172.2|43152.2|2
1624558000000|2021-06-24 18:06:40|43174.7|43154.7|43172.1|43152.1|43174.7|43154.7|43172.1|43152.1|3
1624558040000|2021-06-24 18:07:20|43172.2|43152.2|43172.3|43152.3|43172.3|43152.3|43172.2|43152.2|2
1624558050000|2021-06-24 18:07:30|43172.2|43152.2|43169.8|43149.8|43172.3|43152.3|43167.6|43147.6|3
1624558060000|2021-06-24 18:07:40|43169.7|43149.7|43167.5|43147.5|43169.8|43149.8|43167.3|43147.3|0
1624558070000|2021-06-24 18:07:50|43167.3|43147.3|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|0
1624558080000|2021-06-24 18:08:00|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|0
1624558090000|2021-06-24 18:08:10|43172.2|43152.2|43172.3|43152.3|43172.3|43152.3|43172.2|43152.2|0
1624558100000|2021-06-24 18:08:20|43174.7|43154.7|43179.7|43159.7|43179.7|43159.7|43174.7|43154.7|1
1624558110000|2021-06-24 18:08:30|43179.8|43159.8|43182.2|43162.2|43182.2|43162.2|43179.8|43159.8|1
1624558120000|2021-06-24 18:08:40|43184.6|43164.6|43182.2|43162.2|43184.6|43164.6|43182.2|43162.2|0
1624558130000|2021-06-24 18:08:50|43182.1|43162.1|43179.7|43159.7|43182.1|43162.1|43179.7|43159.7|1
1624558140000|2021-06-24 18:09:00|43177.3|43157.3|43177.2|43157.2|43177.3|43157.3|43177.2|43157.2|0
1624558150000|2021-06-24 18:09:10|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|1
1624558160000|2021-06-24 18:09:20|||||||||1
1624558170000|2021-06-24 18:09:30|43182.1|43162.1|43179.6|43159.6|43182.1|43162.1|43179.6|43159.6|2
1624558180000|2021-06-24 18:09:40|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|1
1624558190000|2021-06-24 18:09:50|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|3
1624558200000|2021-06-24 18:10:00|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|6
1624558210000|2021-06-24 18:10:10|43189.7|43169.7|43187.3|43167.3|43189.7|43169.7|43187.3|43167.3|2
1624558220000|2021-06-24 18:10:20|43187.5|43167.5|43189.8|43169.8|43189.8|43169.8|43187.5|43167.5|3
1624558230000|2021-06-24 18:10:30|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|5
1624558240000|2021-06-24 18:10:40|||||||||1
1624558260000|2021-06-24 18:11:00|43192.2|43172.2|43192.1|43172.1|43192.2|43172.2|43192.1|43172.1|18
1624558270000|2021-06-24 18:11:10|43189.6|43169.6|43189.5|43169.5|43189.6|43169.6|43189.5|43169.5|8
1624558280000|2021-06-24 18:11:20|43189.4|43169.4|43189.6|43169.6|43189.6|43169.6|43189.4|43169.4|1
1624558290000|2021-06-24 18:11:30|43191.9|43171.9|43189.6|43169.6|43191.9|43171.9|43189.6|43169.6|0
1624558320000|2021-06-24 18:12:00|43191.9|43171.9|43186.8|43166.8|43191.9|43171.9|43186.8|43166.8|1
1624558330000|2021-06-24 18:12:10|43184.4|43164.4|43182.1|43162.1|43184.4|43164.4|43181.8|43161.8|5
1624558340000|2021-06-24 18:12:20|43184.4|43164.4|43184.4|43164.4|43186.8|43166.8|43184.4|43164.4|1
1624558350000|2021-06-24 18:12:30|43186.8|43166.8|43184.3|43164.3|43186.9|43166.9|43184.3|43164.3|3
1624558370000|2021-06-24 18:12:50|43184.2|43164.2|43179.4|43159.4|43184.2|43164.2|43179.4|43159.4|0
1624558380000|2021-06-24 18:13:00|43174.6|43154.6|43176.9|43156.9|43177.1|43157.1|43174.6|43154.6|0
1624558390000|2021-06-24 18:13:10|43174.6|43154.6|43176.9|43156.9|43176.9|43156.9|43174.6|43154.6|0
1624558410000|2021-06-24 18:13:30|43177.1|43157.1|43177.1|43157.1|43179.4|43159.4|43177.1|43157.1|4
1624558440000|2021-06-24 18:14:00|43174.7|43154.7|43176.9|43156.9|43176.9|43156.9|43174.6|43154.6|2
1624558450000|2021-06-24 18:14:10|43176.8|43156.8|43176.9|43156.9|43176.9|43156.9|43176.8|43156.8|3
1624558460000|2021-06-24 18:14:20|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|0
1624558470000|2021-06-24 18:14:30|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|0
1624558480000|2021-06-24 18:14:40|43176.9|43156.9|43176.8|43156.8|43176.9|43156.9|43176.8|43156.8|0
1624558490000|2021-06-24 18:14:50|43174.4|43154.4|43174.4|43154.4|43176.8|43156.8|43174.4|43154.4|2
1624558500000|2021-06-24 18:15:00|||||||||2
1624558520000|2021-06-24 18:15:20|||||||||4
1624558530000|2021-06-24 18:15:30|43172.1|43152.1|43174.4|43154.4|43174.4|43154.4|43172.1|43152.1|1
1624558540000|2021-06-24 18:15:40|||||||||1
1624558560000|2021-06-24 18:16:00|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|2
1624558570000|2021-06-24 18:16:10|||||||||5
1624558580000|2021-06-24 18:16:20|43171.9|43151.9|43157.1|43137.1|43171.9|43151.9|43154.7|43134.7|2
1624558590000|2021-06-24 18:16:30|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|6
1624558600000|2021-06-24 18:16:40|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|1
1624558610000|2021-06-24 18:16:50|43161.9|43141.9|43164.3|43144.3|43164.3|43144.3|43161.9|43141.9|0
1624558620000|2021-06-24 18:17:00|43164.2|43144.2|43161.8|43141.8|43164.2|43144.2|43161.8|43141.8|0
1624558630000|2021-06-24 18:17:10|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|3
1624558650000|2021-06-24 18:17:30|43161.8|43141.8|43161.9|43141.9|43164.3|43144.3|43161.8|43141.8|1
1624558670000|2021-06-24 18:17:50|43159.4|43139.4|43161.9|43141.9|43161.9|43141.9|43159.4|43139.4|2
1624558680000|2021-06-24 18:18:00|43164.3|43144.3|43164.4|43144.4|43164.4|43144.4|43164.3|43144.3|2
1624558690000|2021-06-24 18:18:10|43166.9|43146.9|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|3
1624558700000|2021-06-24 18:18:20|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|5
1624558730000|2021-06-24 18:18:50|||||||||1
1624558740000|2021-06-24 18:19:00|43164.6|43144.6|43159.6|43139.6|43164.6|43144.6|43159.6|43139.6|6
1624558750000|2021-06-24 18:19:10|43159.4|43139.4|43156.9|43136.9|43159.4|43139.4|43156.9|43136.9|1
1624558760000|2021-06-24 18:19:20|43159.3|43139.3|43156.9|43136.9|43159.3|43139.3|43156.9|43136.9|2
1624558770000|2021-06-24 18:19:30|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|1
1624558780000|2021-06-24 18:19:40|43159.4|43139.4|43166.9|43146.9|43166.9|43146.9|43159.4|43139.4|5
1624558790000|2021-06-24 18:19:50|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|4
1624558840000|2021-06-24 18:20:40|||||||||1
1624558860000|2021-06-24 18:21:00|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|0
1624558870000|2021-06-24 18:21:10|43169.2|43149.2|43169.4|43149.4|43169.4|43149.4|43169.2|43149.2|1
1624558880000|2021-06-24 18:21:20|43169.6|43149.6|43169.3|43149.3|43169.6|43149.6|43169.2|43149.2|11
1624558890000|2021-06-24 18:21:30|43164.6|43144.6|43169.4|43149.4|43169.4|43149.4|43164.6|43144.6|0
1624558900000|2021-06-24 18:21:40|43166.9|43146.9|43161.9|43141.9|43166.9|43146.9|43159.6|43139.6|8
1624558910000|2021-06-24 18:21:50|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|0
1624558920000|2021-06-24 18:22:00|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|43159.6|43139.6|0
1624558930000|2021-06-24 18:22:10|43159.6|43139.6|43161.9|43141.9|43164.4|43144.4|43159.4|43139.4|0
1624558940000|2021-06-24 18:22:20|43159.6|43139.6|43159.6|43139.6|43161.9|43141.9|43159.6|43139.6|0
1624558950000|2021-06-24 18:22:30|43159.4|43139.4|43161.9|43141.9|43161.9|43141.9|43159.4|43139.4|7
1624558970000|2021-06-24 18:22:50|||||||||1
1624559020000|2021-06-24 18:23:40|||||||||1
1624559040000|2021-06-24 18:24:00|||||||||1
1624559070000|2021-06-24 18:24:30|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|0
1624559080000|2021-06-24 18:24:40|43161.9|43141.9|43164.3|43144.3|43164.3|43144.3|43161.9|43141.9|0
1624559100000|2021-06-24 18:25:00|43161.9|43141.9|43164.3|43144.3|43164.3|43144.3|43161.9|43141.9|0
1624559120000|2021-06-24 18:25:20|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|5
1624559140000|2021-06-24 18:25:40|43167.6|43147.6|43177.2|43157.2|43177.2|43157.2|43167.6|43147.6|10
1624559150000|2021-06-24 18:25:50|43181.9|43161.9|43184.3|43164.3|43184.3|43164.3|43179.6|43159.6|0
1624559160000|2021-06-24 18:26:00|43184.4|43164.4|43184.3|43164.3|43184.4|43164.4|43184.3|43164.3|0
1624559170000|2021-06-24 18:26:10|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|0
1624559180000|2021-06-24 18:26:20|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|0
1624559190000|2021-06-24 18:26:30|||||||||1
1624559200000|2021-06-24 18:26:40|43181.9|43161.9|43179.6|43159.6|43181.9|43161.9|43179.6|43159.6|0
1624559210000|2021-06-24 18:26:50|43181.9|43161.9|43181.9|43161.9|43182.1|43162.1|43181.9|43161.9|0
1624559220000|2021-06-24 18:27:00|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1624559230000|2021-06-24 18:27:10|43184.6|43164.6|43186.9|43166.9|43186.9|43166.9|43184.6|43164.6|4
1624559240000|2021-06-24 18:27:20|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1624559250000|2021-06-24 18:27:30|43184.4|43164.4|43182.1|43162.1|43184.4|43164.4|43182.1|43162.1|0
1624559270000|2021-06-24 18:27:50|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43184.6|43164.6|3
1624559280000|2021-06-24 18:28:00|43187.1|43167.1|43184.6|43164.6|43187.1|43167.1|43184.4|43164.4|1
1624559300000|2021-06-24 18:28:20|43184.4|43164.4|43184.6|43164.6|43184.6|43164.6|43184.4|43164.4|0
1624559310000|2021-06-24 18:28:30|43184.4|43164.4|43182.1|43162.1|43184.4|43164.4|43182.1|43162.1|1
1624559320000|2021-06-24 18:28:40|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|2
1624559340000|2021-06-24 18:29:00|43179.6|43159.6|43184.4|43164.4|43184.4|43164.4|43179.6|43159.6|18
1624559350000|2021-06-24 18:29:10|||||||||1
1624559370000|2021-06-24 18:29:30|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1624559380000|2021-06-24 18:29:40|43179.7|43159.7|43179.6|43159.6|43179.7|43159.7|43179.6|43159.6|5
1624559390000|2021-06-24 18:29:50|||||||||1
1624559400000|2021-06-24 18:30:00|43179.4|43159.4|43177.1|43157.1|43179.4|43159.4|43177.1|43157.1|2
1624559430000|2021-06-24 18:30:30|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|4
1624559460000|2021-06-24 18:31:00|43174.3|43154.3|43171.9|43151.9|43174.3|43154.3|43169.6|43149.6|1
1624559470000|2021-06-24 18:31:10|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|1
1624559490000|2021-06-24 18:31:30|43169.6|43149.6|43166.9|43146.9|43169.6|43149.6|43166.9|43146.9|0
1624559500000|2021-06-24 18:31:40|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|2
1624559520000|2021-06-24 18:32:00|43167.1|43147.1|43164.6|43144.6|43169.4|43149.4|43164.4|43144.4|4
1624559530000|2021-06-24 18:32:10|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|0
1624559540000|2021-06-24 18:32:20|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|0
1624559550000|2021-06-24 18:32:30|43166.8|43146.8|43169.4|43149.4|43169.4|43149.4|43166.8|43146.8|1
1624559580000|2021-06-24 18:33:00|||||||||7
1624559600000|2021-06-24 18:33:20|||||||||1
1624559640000|2021-06-24 18:34:00|43171.8|43151.8|43174.4|43154.4|43176.8|43156.8|43171.8|43151.8|3
1624559650000|2021-06-24 18:34:10|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|4
1624559660000|2021-06-24 18:34:20|43174.4|43154.4|43174.6|43154.6|43174.6|43154.6|43174.4|43154.4|1
1624559700000|2021-06-24 18:35:00|43174.4|43154.4|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|2
1624559710000|2021-06-24 18:35:10|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|0
1624559730000|2021-06-24 18:35:30|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|1
1624559750000|2021-06-24 18:35:50|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|0
1624559760000|2021-06-24 18:36:00|43171.9|43151.9|43171.9|43151.9|43174.4|43154.4|43171.9|43151.9|0
1624559770000|2021-06-24 18:36:10|43169.6|43149.6|43167.2|43147.2|43169.6|43149.6|43167.2|43147.2|0
1624559780000|2021-06-24 18:36:20|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|0
1624559800000|2021-06-24 18:36:40|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|1
1624559810000|2021-06-24 18:36:50|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|0
1624559840000|2021-06-24 18:37:20|43169.4|43149.4|43172.2|43152.2|43172.2|43152.2|43169.4|43149.4|9
1624559850000|2021-06-24 18:37:30|43172.1|43152.1|43169.6|43149.6|43172.2|43152.2|43169.6|43149.6|0
1624559880000|2021-06-24 18:38:00|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|2
1624559890000|2021-06-24 18:38:10|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|1
1624559910000|2021-06-24 18:38:30|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|0
1624559920000|2021-06-24 18:38:40|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|2
1624559940000|2021-06-24 18:39:00|43166.9|43146.9|43166.9|43146.9|43167|43147|43164.5|43144.5|2
1624559950000|2021-06-24 18:39:10|43164.7|43144.7|43167|43147|43167|43147|43164.7|43144.7|0
1624559960000|2021-06-24 18:39:20|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|1
1624559980000|2021-06-24 18:39:40|43164.4|43144.4|43164.4|43144.4|43166.8|43146.8|43164.4|43144.4|1
1624559990000|2021-06-24 18:39:50|43162|43142|43162|43142|43162|43142|43162|43142|0
1624560000000|2021-06-24 18:40:00|||||||||1
1624560020000|2021-06-24 18:40:20|43159.5|43139.5|43159.4|43139.4|43159.5|43139.5|43159.4|43139.4|0
1624560030000|2021-06-24 18:40:30|43157|43137|43154.7|43134.7|43157|43137|43154.7|43134.7|0
1624560040000|2021-06-24 18:40:40|43157|43137|43156.9|43136.9|43157|43137|43156.9|43136.9|0
1624560060000|2021-06-24 18:41:00|43154.5|43134.5|43154.5|43134.5|43156.9|43136.9|43154.5|43134.5|0
1624560070000|2021-06-24 18:41:10|||||||||5
1624560080000|2021-06-24 18:41:20|43152.2|43132.2|43156.9|43136.9|43156.9|43136.9|43152.2|43132.2|0
1624560090000|2021-06-24 18:41:30|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|0
1624560100000|2021-06-24 18:41:40|43152.2|43132.2|43152|43132|43152.2|43132.2|43152|43132|0
1624560110000|2021-06-24 18:41:50|||||||||1
1624560120000|2021-06-24 18:42:00|43151.9|43131.9|43152|43132|43152|43132|43151.9|43131.9|0
1624560130000|2021-06-24 18:42:10|43149.5|43129.5|43147|43127|43149.5|43129.5|43147|43127|7
1624560140000|2021-06-24 18:42:20|43146.9|43126.9|43147|43127|43147|43127|43146.9|43126.9|2
1624560150000|2021-06-24 18:42:30|43146.9|43126.9|43146.8|43126.8|43146.9|43126.9|43146.8|43126.8|0
1624560160000|2021-06-24 18:42:40|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|0
1624560180000|2021-06-24 18:43:00|||||||||1
1624560190000|2021-06-24 18:43:10|||||||||4
1624560200000|2021-06-24 18:43:20|||||||||1
1624560230000|2021-06-24 18:43:50|43144.5|43124.5|43144.5|43124.5|43146.9|43126.9|43142.2|43122.2|3
1624560240000|2021-06-24 18:44:00|43142|43122|43144.4|43124.4|43144.4|43124.4|43142|43122|0
1624560260000|2021-06-24 18:44:20|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|0
1624560290000|2021-06-24 18:44:50|43144.4|43124.4|43142|43122|43144.4|43124.4|43142|43122|2
1624560300000|2021-06-24 18:45:00|||||||||7
1624560320000|2021-06-24 18:45:20|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1624560330000|2021-06-24 18:45:30|||||||||1
1624560340000|2021-06-24 18:45:40|||||||||1
1624560360000|2021-06-24 18:46:00|||||||||1
1624560390000|2021-06-24 18:46:30|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|3
1624560420000|2021-06-24 18:47:00|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|0
1624560430000|2021-06-24 18:47:10|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|2
1624560450000|2021-06-24 18:47:30|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|0
1624560470000|2021-06-24 18:47:50|||||||||1
1624560480000|2021-06-24 18:48:00|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|0
1624560490000|2021-06-24 18:48:10|43132|43112|43132|43112|43132|43112|43132|43112|18
1624560510000|2021-06-24 18:48:30|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|10
1624560520000|2021-06-24 18:48:40|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43132|43112|4
1624560530000|2021-06-24 18:48:50|43132|43112|43134.4|43114.4|43134.4|43114.4|43132|43112|0
1624560540000|2021-06-24 18:49:00|43132|43112|43134.4|43114.4|43134.4|43114.4|43132|43112|0
1624560560000|2021-06-24 18:49:20|43132|43112|43134.5|43114.5|43134.5|43114.5|43132|43112|4
1624560570000|2021-06-24 18:49:30|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|0
1624560580000|2021-06-24 18:49:40|43132|43112|43132|43112|43132|43112|43132|43112|1
1624560590000|2021-06-24 18:49:50|43131.9|43111.9|43131.9|43111.9|43132|43112|43131.9|43111.9|1
1624560600000|2021-06-24 18:50:00|43132|43112|43131.9|43111.9|43132|43112|43131.8|43111.8|2
1624560610000|2021-06-24 18:50:10|||||||||1
1624560620000|2021-06-24 18:50:20|43132|43112|43131.9|43111.9|43132|43112|43131.9|43111.9|1
1624560630000|2021-06-24 18:50:30|43131.8|43111.8|43129.4|43109.4|43131.8|43111.8|43129.4|43109.4|0
1624560640000|2021-06-24 18:50:40|43131.8|43111.8|43129.4|43109.4|43131.8|43111.8|43129.4|43109.4|1
1624560650000|2021-06-24 18:50:50|43127|43107|43127|43107|43127|43107|43127|43107|0
1624560660000|2021-06-24 18:51:00|43132|43112|43129.5|43109.5|43132|43112|43129.5|43109.5|3
1624560680000|2021-06-24 18:51:20|43127|43107|43127|43107|43127|43107|43127|43107|0
1624560710000|2021-06-24 18:51:50|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|0
1624560720000|2021-06-24 18:52:00|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|0
1624560730000|2021-06-24 18:52:10|43127|43107|43129.4|43109.4|43129.4|43109.4|43127|43107|1
1624560760000|2021-06-24 18:52:40|||||||||1
1624560770000|2021-06-24 18:52:50|43131.8|43111.8|43129.4|43109.4|43131.8|43111.8|43129.4|43109.4|2
1624560780000|2021-06-24 18:53:00|43131.8|43111.8|43129.4|43109.4|43131.8|43111.8|43129.4|43109.4|0
1624560790000|2021-06-24 18:53:10|43131.8|43111.8|43134.5|43114.5|43134.5|43114.5|43131.8|43111.8|3
1624560800000|2021-06-24 18:53:20|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|0
1624560810000|2021-06-24 18:53:30|43129.7|43109.7|43134.4|43114.4|43134.4|43114.4|43129.7|43109.7|0
1624560830000|2021-06-24 18:53:50|43134.7|43114.7|43134.5|43114.5|43134.7|43114.7|43134.5|43114.5|2
1624560850000|2021-06-24 18:54:10|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.5|43114.5|0
1624560860000|2021-06-24 18:54:20|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|0
1624560900000|2021-06-24 18:55:00|||||||||1
1624560910000|2021-06-24 18:55:10|43132.2|43112.2|43132.2|43112.2|43134.5|43114.5|43132|43112|1
1624560920000|2021-06-24 18:55:20|43134.5|43114.5|43134.7|43114.7|43134.7|43114.7|43134.5|43114.5|0
1624560930000|2021-06-24 18:55:30|43137|43117|43137.2|43117.2|43137.2|43117.2|43137|43117|5
1624560950000|2021-06-24 18:55:50|||||||||1
1624560960000|2021-06-24 18:56:00|43142|43122|43142|43122|43142|43122|43142|43122|1
1624560980000|2021-06-24 18:56:20|43142.2|43122.2|43144.5|43124.5|43144.5|43124.5|43142.2|43122.2|0
1624561010000|2021-06-24 18:56:50|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|1
1624561030000|2021-06-24 18:57:10|||||||||5
1624561050000|2021-06-24 18:57:30|||||||||1
1624561060000|2021-06-24 18:57:40|43144.7|43124.7|43144.5|43124.5|43144.7|43124.7|43144.5|43124.5|0
1624561080000|2021-06-24 18:58:00|43144.7|43124.7|43147|43127|43147|43127|43144.7|43124.7|2
1624561090000|2021-06-24 18:58:10|43149.7|43129.7|43147.2|43127.2|43149.7|43129.7|43147.2|43127.2|3
1624561120000|2021-06-24 18:58:40|43149.5|43129.5|43149.5|43129.5|43152|43132|43147|43127|1
1624561150000|2021-06-24 18:59:10|||||||||1
1624561160000|2021-06-24 18:59:20|43152|43132|43152|43132|43152|43132|43152|43132|0
1624561180000|2021-06-24 18:59:40|43151.9|43131.9|43151.9|43131.9|43152|43132|43149.4|43129.4|5
1624561190000|2021-06-24 18:59:50|43151.8|43131.8|43149.5|43129.5|43151.8|43131.8|43149.4|43129.4|1
1624561200000|2021-06-24 19:00:00|43151.9|43131.9|43147|43127|43151.9|43131.9|43147|43127|2
1624561210000|2021-06-24 19:00:10|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|1
1624561260000|2021-06-24 19:01:00|43147|43127|43147|43127|43149.4|43129.4|43147|43127|1
1624561290000|2021-06-24 19:01:30|43146.9|43126.9|43146.9|43126.9|43147|43127|43146.9|43126.9|1
1624561300000|2021-06-24 19:01:40|43147|43127|43147|43127|43147|43127|43147|43127|0
1624561310000|2021-06-24 19:01:50|43149.4|43129.4|43149.5|43129.5|43149.5|43129.5|43149.4|43129.4|4
1624561320000|2021-06-24 19:02:00|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|0
1624561340000|2021-06-24 19:02:20|43149.5|43129.5|43149.5|43129.5|43151.9|43131.9|43149.5|43129.5|1
1624561350000|2021-06-24 19:02:30|43151.9|43131.9|43152|43132|43152|43132|43151.9|43131.9|0
1624561360000|2021-06-24 19:02:40|43151.9|43131.9|43149.5|43129.5|43151.9|43131.9|43149.5|43129.5|0
1624561380000|2021-06-24 19:03:00|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|0
1624561390000|2021-06-24 19:03:10|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1624561400000|2021-06-24 19:03:20|||||||||1
1624561410000|2021-06-24 19:03:30|43149.4|43129.4|43147|43127|43149.4|43129.4|43147|43127|0
1624561430000|2021-06-24 19:03:50|43146.8|43126.8|43139.5|43119.5|43146.8|43126.8|43139.5|43119.5|4
1624561460000|2021-06-24 19:04:20|43137|43117|43137|43117|43137|43117|43137|43117|0
1624561490000|2021-06-24 19:04:50|43136.9|43116.9|43134.4|43114.4|43136.9|43116.9|43134.4|43114.4|1
1624561500000|2021-06-24 19:05:00|43132|43112|43129.4|43109.4|43132|43112|43129.4|43109.4|2
1624561510000|2021-06-24 19:05:10|43127|43107|43129.5|43109.5|43129.5|43109.5|43127|43107|12
1624561520000|2021-06-24 19:05:20|43132|43112|43132|43112|43132|43112|43132|43112|0
1624561530000|2021-06-24 19:05:30|43131.9|43111.9|43132|43112|43132|43112|43131.9|43111.9|1
1624561560000|2021-06-24 19:06:00|43134.5|43114.5|43137|43117|43137|43117|43134.5|43114.5|0
1624561570000|2021-06-24 19:06:10|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|0
1624561590000|2021-06-24 19:06:30|43134.6|43114.6|43137|43117|43137|43117|43134.5|43114.5|1
1624561600000|2021-06-24 19:06:40|43134.5|43114.5|43137|43117|43137|43117|43134.5|43114.5|0
1624561610000|2021-06-24 19:06:50|43136.9|43116.9|43134.5|43114.5|43136.9|43116.9|43134.5|43114.5|0
1624561620000|2021-06-24 19:07:00|43134.6|43114.6|43137|43117|43137|43117|43134.5|43114.5|0
1624561630000|2021-06-24 19:07:10|||||||||5
1624561640000|2021-06-24 19:07:20|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|1
1624561690000|2021-06-24 19:08:10|||||||||1
1624561710000|2021-06-24 19:08:30|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|0
1624561720000|2021-06-24 19:08:40|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|0
1624561730000|2021-06-24 19:08:50|||||||||3
1624561740000|2021-06-24 19:09:00|43139.3|43119.3|43136.9|43116.9|43139.3|43119.3|43136.9|43116.9|2
1624561760000|2021-06-24 19:09:20|43136.8|43116.8|43136.9|43116.9|43139.3|43119.3|43136.8|43116.8|3
1624561790000|2021-06-24 19:09:50|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|0
1624561810000|2021-06-24 19:10:10|43134.3|43114.3|43131.9|43111.9|43134.3|43114.3|43129.5|43109.5|0
1624561830000|2021-06-24 19:10:30|43129.5|43109.5|43131.9|43111.9|43131.9|43111.9|43129.5|43109.5|1
1624561840000|2021-06-24 19:10:40|43132|43112|43134.4|43114.4|43136.8|43116.8|43132|43112|2
1624561850000|2021-06-24 19:10:50|43136.8|43116.8|43134.4|43114.4|43136.8|43116.8|43134.4|43114.4|0
1624561860000|2021-06-24 19:11:00|43136.8|43116.8|43134.4|43114.4|43136.8|43116.8|43134.4|43114.4|0
1624561870000|2021-06-24 19:11:10|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43134.4|43114.4|0
1624561880000|2021-06-24 19:11:20|43134.4|43114.4|43136.8|43116.8|43136.8|43116.8|43134.4|43114.4|0
1624561890000|2021-06-24 19:11:30|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|1
1624561900000|2021-06-24 19:11:40|||||||||2
1624561920000|2021-06-24 19:12:00|||||||||2
1624561930000|2021-06-24 19:12:10|43134.3|43114.3|43134.4|43114.4|43134.4|43114.4|43134.3|43114.3|0
1624561940000|2021-06-24 19:12:20|43131.9|43111.9|43129.4|43109.4|43134.4|43114.4|43129.4|43109.4|10
1624561950000|2021-06-24 19:12:30|||||||||2
1624561960000|2021-06-24 19:12:40|||||||||4
1624562010000|2021-06-24 19:13:30|43129.1|43109.1|43099.8|43079.8|43129.1|43109.1|43097.4|43077.4|10
1624562020000|2021-06-24 19:13:40|43099.6|43079.6|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|3
1624562030000|2021-06-24 19:13:50|43099.6|43079.6|43102.1|43082.1|43102.1|43082.1|43099.6|43079.6|1
1624562040000|2021-06-24 19:14:00|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|0
1624562060000|2021-06-24 19:14:20|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|9
1624562070000|2021-06-24 19:14:30|||||||||4
1624562080000|2021-06-24 19:14:40|||||||||10
1624562100000|2021-06-24 19:15:00|||||||||7
1624562110000|2021-06-24 19:15:10|||||||||11
1624562130000|2021-06-24 19:15:30|||||||||5
1624562140000|2021-06-24 19:15:40|||||||||4
1624562170000|2021-06-24 19:16:10|43087.3|43067.3|43084.9|43064.9|43087.3|43067.3|43084.9|43064.9|6
1624562180000|2021-06-24 19:16:20|43084.8|43064.8|43082.4|43062.4|43084.8|43064.8|43082.4|43062.4|5
1624562190000|2021-06-24 19:16:30|43082.3|43062.3|43087.1|43067.1|43087.1|43067.1|43082.3|43062.3|5
1624562200000|2021-06-24 19:16:40|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|4
1624562210000|2021-06-24 19:16:50|||||||||1
1624562220000|2021-06-24 19:17:00|43084.5|43064.5|43084.6|43064.6|43087.1|43067.1|43084.5|43064.5|2
1624562230000|2021-06-24 19:17:10|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|3
1624562240000|2021-06-24 19:17:20|||||||||2
1624562250000|2021-06-24 19:17:30|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43082.3|43062.3|1
1624562260000|2021-06-24 19:17:40|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|0
1624562270000|2021-06-24 19:17:50|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43082.3|43062.3|0
1624562280000|2021-06-24 19:18:00|43082.3|43062.3|43084.6|43064.6|43084.6|43064.6|43082.3|43062.3|0
1624562290000|2021-06-24 19:18:10|43082.3|43062.3|43082.3|43062.3|43084.6|43064.6|43082.3|43062.3|0
1624562320000|2021-06-24 19:18:40|43084.6|43064.6|43082|43062|43084.6|43064.6|43082|43062|19
1624562330000|2021-06-24 19:18:50|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|3
1624562340000|2021-06-24 19:19:00|43067.8|43047.8|43067.1|43047.1|43067.8|43047.8|43067.1|43047.1|6
1624562370000|2021-06-24 19:19:30|43064.8|43044.8|43067|43047|43067.1|43047.1|43064.6|43044.6|4
1624562390000|2021-06-24 19:19:50|43064.6|43044.6|43067|43047|43067|43047|43064.6|43044.6|0
1624562400000|2021-06-24 19:20:00|43064.6|43044.6|43067|43047|43067|43047|43064.6|43044.6|2
1624562410000|2021-06-24 19:20:10|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1624562440000|2021-06-24 19:20:40|43064.5|43044.5|43062.1|43042.1|43064.5|43044.5|43062.1|43042.1|12
1624562450000|2021-06-24 19:20:50|43062|43042|43062|43042|43062|43042|43062|43042|1
1624562460000|2021-06-24 19:21:00|43062.1|43042.1|43062.3|43042.3|43062.3|43042.3|43062.1|43042.1|1
1624562470000|2021-06-24 19:21:10|43059.6|43039.6|43059.5|43039.5|43059.6|43039.6|43059.5|43039.5|6
1624562480000|2021-06-24 19:21:20|43057|43037|43057|43037|43057|43037|43057|43037|1
1624562500000|2021-06-24 19:21:40|||||||||1
1624562510000|2021-06-24 19:21:50|43057.1|43037.1|43052.3|43032.3|43057.1|43037.1|43049.9|43029.9|7
1624562520000|2021-06-24 19:22:00|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43052.3|43032.3|1
1624562530000|2021-06-24 19:22:10|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|2
1624562560000|2021-06-24 19:22:40|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|3
1624562570000|2021-06-24 19:22:50|43047.3|43027.3|43044.9|43024.9|43047.3|43027.3|43044.9|43024.9|3
1624562580000|2021-06-24 19:23:00|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|3
1624562590000|2021-06-24 19:23:10|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|1
1624562610000|2021-06-24 19:23:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1624562630000|2021-06-24 19:23:50|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|7
1624562640000|2021-06-24 19:24:00|43057.3|43037.3|43054.6|43034.6|43059.6|43039.6|43054.6|43034.6|1
1624562690000|2021-06-24 19:24:50|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|5
1624562700000|2021-06-24 19:25:00|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|43047.3|43027.3|1
1624562720000|2021-06-24 19:25:20|43042.5|43022.5|43042.5|43022.5|43044.9|43024.9|43042.5|43022.5|0
1624562730000|2021-06-24 19:25:30|43044.9|43024.9|43042.1|43022.1|43044.9|43024.9|43042.1|43022.1|5
1624562740000|2021-06-24 19:25:40|43042.3|43022.3|43039.8|43019.8|43042.3|43022.3|43039.8|43019.8|0
1624562750000|2021-06-24 19:25:50|43042.1|43022.1|43039.8|43019.8|43042.1|43022.1|43039.8|43019.8|4
1624562760000|2021-06-24 19:26:00|43042.1|43022.1|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|0
1624562770000|2021-06-24 19:26:10|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|4
1624562790000|2021-06-24 19:26:30|||||||||6
1624562800000|2021-06-24 19:26:40|||||||||2
1624562820000|2021-06-24 19:27:00|43037|43017|43037|43017|43037|43017|43037|43017|6
1624562880000|2021-06-24 19:28:00|43032.3|43012.3|43032.3|43012.3|43032.3|43012.3|43032.3|43012.3|7
1624562890000|2021-06-24 19:28:10|43024.9|43004.9|43022.5|43002.5|43024.9|43004.9|43020.1|43000.1|5
1624562900000|2021-06-24 19:28:20|43020.1|43000.1|43022.3|43002.3|43022.3|43002.3|43019.9|42999.9|9
1624562910000|2021-06-24 19:28:30|43024.6|43004.6|43017.4|42997.4|43024.6|43004.6|43017.4|42997.4|13
1624562920000|2021-06-24 19:28:40|43017.3|42997.3|43014.9|42994.9|43017.3|42997.3|43014.9|42994.9|0
1624562930000|2021-06-24 19:28:50|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.6|42994.6|0
1624562940000|2021-06-24 19:29:00|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|0
1624562950000|2021-06-24 19:29:10|||||||||2
1624562980000|2021-06-24 19:29:40|43019.6|42999.6|43019.6|42999.6|43022|43002|43019.6|42999.6|1
1624562990000|2021-06-24 19:29:50|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|3
1624563000000|2021-06-24 19:30:00|43024.6|43004.6|43027.2|43007.2|43027.2|43007.2|43024.6|43004.6|3
1624563010000|2021-06-24 19:30:10|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|1
1624563020000|2021-06-24 19:30:20|43032|43012|43029.6|43009.6|43032|43012|43029.6|43009.6|0
1624563030000|2021-06-24 19:30:30|43029.5|43009.5|43022.4|43002.4|43029.5|43009.5|43022.4|43002.4|3
1624563040000|2021-06-24 19:30:40|43024.7|43004.7|43017.5|42997.5|43024.7|43004.7|43017.5|42997.5|3
1624563050000|2021-06-24 19:30:50|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|0
1624563060000|2021-06-24 19:31:00|43017.5|42997.5|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|5
1624563070000|2021-06-24 19:31:10|43022.2|43002.2|43024.6|43004.6|43024.6|43004.6|43019.9|42999.9|1
1624563080000|2021-06-24 19:31:20|||||||||1
1624563090000|2021-06-24 19:31:30|43027.4|43007.4|43042.1|43022.1|43042.1|43022.1|43027.4|43007.4|15
1624563100000|2021-06-24 19:31:40|43042.2|43022.2|43044.6|43024.6|43044.6|43024.6|43042.2|43022.2|0
1624563110000|2021-06-24 19:31:50|43044.7|43024.7|43044.9|43024.9|43044.9|43024.9|43044.7|43024.7|7
1624563120000|2021-06-24 19:32:00|43045|43025|43045|43025|43045|43025|43045|43025|2
1624563140000|2021-06-24 19:32:20|43047.5|43027.5|43047.6|43027.6|43047.6|43027.6|43047.5|43027.5|6
1624563150000|2021-06-24 19:32:30|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|5
1624563210000|2021-06-24 19:33:30|43060|43040|43067.5|43047.5|43067.5|43047.5|43060|43040|15
1624563220000|2021-06-24 19:33:40|43070|43050|43069.9|43049.9|43070|43050|43069.9|43049.9|3
1624563230000|2021-06-24 19:33:50|||||||||2
1624563240000|2021-06-24 19:34:00|43070|43050|43070|43050|43070|43050|43070|43050|1
1624563250000|2021-06-24 19:34:10|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|20
1624563260000|2021-06-24 19:34:20|43072.6|43052.6|43075|43055|43075|43055|43072.6|43052.6|0
1624563270000|2021-06-24 19:34:30|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|1
1624563300000|2021-06-24 19:35:00|43077.5|43057.5|43079.9|43059.9|43079.9|43059.9|43077.5|43057.5|2
1624563330000|2021-06-24 19:35:30|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|0
1624563340000|2021-06-24 19:35:40|||||||||1
1624563350000|2021-06-24 19:35:50|||||||||2
1624563370000|2021-06-24 19:36:10|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|2
1624563380000|2021-06-24 19:36:20|||||||||1
1624563390000|2021-06-24 19:36:30|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|4
1624563400000|2021-06-24 19:36:40|||||||||3
1624563410000|2021-06-24 19:36:50|||||||||5
1624563420000|2021-06-24 19:37:00|43075|43055|43075|43055|43075|43055|43075|43055|1
1624563430000|2021-06-24 19:37:10|43075.1|43055.1|43075|43055|43075.1|43055.1|43075|43055|1
1624563460000|2021-06-24 19:37:40|||||||||1
1624563470000|2021-06-24 19:37:50|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|6
1624563480000|2021-06-24 19:38:00|43070.1|43050.1|43070|43050|43072.5|43052.5|43065|43045|1
1624563490000|2021-06-24 19:38:10|43072.4|43052.4|43072.5|43052.5|43072.5|43052.5|43072.4|43052.4|2
1624563500000|2021-06-24 19:38:20|43070.1|43050.1|43070|43050|43070.1|43050.1|43070|43050|0
1624563540000|2021-06-24 19:39:00|43072.5|43052.5|43072.4|43052.4|43072.5|43052.5|43072.4|43052.4|0
1624563560000|2021-06-24 19:39:20|43072.5|43052.5|43072.4|43052.4|43072.5|43052.5|43072.4|43052.4|0
1624563570000|2021-06-24 19:39:30|||||||||1
1624563580000|2021-06-24 19:39:40|43072.5|43052.5|43072.5|43052.5|43074.9|43054.9|43072.4|43052.4|0
1624563590000|2021-06-24 19:39:50|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|8
1624563600000|2021-06-24 19:40:00|43072.4|43052.4|43074.7|43054.7|43074.9|43054.9|43072.4|43052.4|3
1624563610000|2021-06-24 19:40:10|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|3
1624563620000|2021-06-24 19:40:20|43072.5|43052.5|43072.4|43052.4|43072.5|43052.5|43072.2|43052.2|2
1624563630000|2021-06-24 19:40:30|43074.7|43054.7|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|12
1624563640000|2021-06-24 19:40:40|43074.7|43054.7|43074.9|43054.9|43074.9|43054.9|43074.7|43054.7|4
1624563660000|2021-06-24 19:41:00|||||||||1
1624563690000|2021-06-24 19:41:30|43074.7|43054.7|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|12
1624563700000|2021-06-24 19:41:40|||||||||5
1624563710000|2021-06-24 19:41:50|||||||||1
1624563730000|2021-06-24 19:42:10|||||||||3
1624563760000|2021-06-24 19:42:40|||||||||4
1624563770000|2021-06-24 19:42:50|||||||||3
1624563810000|2021-06-24 19:43:30|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|0
1624563820000|2021-06-24 19:43:40|43074.9|43054.9|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|0
1624563830000|2021-06-24 19:43:50|43075|43055|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|0
1624563840000|2021-06-24 19:44:00|43077.2|43057.2|43074.9|43054.9|43077.2|43057.2|43074.9|43054.9|0
1624563850000|2021-06-24 19:44:10|||||||||1
1624563860000|2021-06-24 19:44:20|43077.2|43057.2|43074.9|43054.9|43077.2|43057.2|43074.9|43054.9|0
1624563870000|2021-06-24 19:44:30|43077.2|43057.2|43074.9|43054.9|43077.2|43057.2|43074.9|43054.9|0
1624563880000|2021-06-24 19:44:40|43077.2|43057.2|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|1
1624563890000|2021-06-24 19:44:50|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|0
1624563900000|2021-06-24 19:45:00|43077.2|43057.2|43072.4|43052.4|43077.2|43057.2|43072.4|43052.4|9
1624563910000|2021-06-24 19:45:10|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|0
1624563930000|2021-06-24 19:45:30|43067.5|43047.5|43067.4|43047.4|43067.5|43047.5|43067.4|43047.4|0
1624563950000|2021-06-24 19:45:50|43069.7|43049.7|43067.4|43047.4|43069.7|43049.7|43067.4|43047.4|1
1624563960000|2021-06-24 19:46:00|43067.5|43047.5|43067.4|43047.4|43069.9|43049.9|43067.4|43047.4|1
1624563970000|2021-06-24 19:46:10|43069.7|43049.7|43067.4|43047.4|43069.7|43049.7|43067.4|43047.4|0
1624563980000|2021-06-24 19:46:20|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|0
1624563990000|2021-06-24 19:46:30|43067.4|43047.4|43067.4|43047.4|43069.9|43049.9|43067.2|43047.2|2
1624564000000|2021-06-24 19:46:40|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|0
1624564010000|2021-06-24 19:46:50|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|7
1624564020000|2021-06-24 19:47:00|43064.6|43044.6|43059.7|43039.7|43064.6|43044.6|43059.7|43039.7|0
1624564030000|2021-06-24 19:47:10|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|0
1624564050000|2021-06-24 19:47:30|43059.7|43039.7|43059.6|43039.6|43059.7|43039.7|43059.6|43039.6|0
1624564080000|2021-06-24 19:48:00|43054.7|43034.7|43052.2|43032.2|43054.7|43034.7|43052.2|43032.2|0
1624564100000|2021-06-24 19:48:20|43054.6|43034.6|43054.9|43034.9|43054.9|43034.9|43054.6|43034.6|3
1624564110000|2021-06-24 19:48:30|43057.2|43037.2|43054.9|43034.9|43057.2|43037.2|43054.9|43034.9|0
1624564120000|2021-06-24 19:48:40|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43054.9|43034.9|0
1624564130000|2021-06-24 19:48:50|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1624564140000|2021-06-24 19:49:00|43057.2|43037.2|43054.9|43034.9|43057.2|43037.2|43054.9|43034.9|0
1624564150000|2021-06-24 19:49:10|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43054.9|43034.9|0
1624564160000|2021-06-24 19:49:20|43054.9|43034.9|43054.9|43034.9|43057.2|43037.2|43054.9|43034.9|0
1624564180000|2021-06-24 19:49:40|43055|43035|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|2
1624564200000|2021-06-24 19:50:00|43054.7|43034.7|43054.9|43034.9|43054.9|43034.9|43054.7|43034.7|0
1624564220000|2021-06-24 19:50:20|43057.2|43037.2|43055|43035|43057.4|43037.4|43054.9|43034.9|1
1624564230000|2021-06-24 19:50:30|43057.4|43037.4|43057.2|43037.2|43057.4|43037.4|43055|43035|0
1624564240000|2021-06-24 19:50:40|43054.9|43034.9|43057.2|43037.2|43057.2|43037.2|43054.9|43034.9|1
1624564250000|2021-06-24 19:50:50|43059.7|43039.7|43054.9|43034.9|43059.7|43039.7|43054.9|43034.9|0
1624564260000|2021-06-24 19:51:00|43055|43035|43059.9|43039.9|43059.9|43039.9|43054.9|43034.9|0
1624564270000|2021-06-24 19:51:10|||||||||1
1624564280000|2021-06-24 19:51:20|43057.4|43037.4|43057.4|43037.4|43059.7|43039.7|43057.4|43037.4|0
1624564290000|2021-06-24 19:51:30|43059.7|43039.7|43057.4|43037.4|43059.7|43039.7|43057.4|43037.4|0
1624564300000|2021-06-24 19:51:40|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43057.4|43037.4|0
1624564310000|2021-06-24 19:51:50|43057.4|43037.4|43057.3|43037.3|43059.7|43039.7|43057.2|43037.2|3
1624564320000|2021-06-24 19:52:00|43059.7|43039.7|43059.8|43039.8|43059.8|43039.8|43057.2|43037.2|1
1624564340000|2021-06-24 19:52:20|||||||||3
1624564350000|2021-06-24 19:52:30|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|0
1624564360000|2021-06-24 19:52:40|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1624564370000|2021-06-24 19:52:50|43062.2|43042.2|43064.6|43044.6|43064.6|43044.6|43062.2|43042.2|0
1624564380000|2021-06-24 19:53:00|||||||||1
1624564390000|2021-06-24 19:53:10|||||||||3
1624564400000|2021-06-24 19:53:20|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43062.3|43042.3|2
1624564410000|2021-06-24 19:53:30|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|10
1624564420000|2021-06-24 19:53:40|43057.2|43037.2|43059.7|43039.7|43059.7|43039.7|43057.2|43037.2|1
1624564430000|2021-06-24 19:53:50|43059.6|43039.6|43057|43037|43059.6|43039.6|43057|43037|2
1624564450000|2021-06-24 19:54:10|||||||||1
1624564470000|2021-06-24 19:54:30|43057.1|43037.1|43059.5|43039.5|43059.5|43039.5|43057.1|43037.1|3
1624564490000|2021-06-24 19:54:50|43061.9|43041.9|43064.2|43044.2|43064.2|43044.2|43059.5|43039.5|0
1624564500000|2021-06-24 19:55:00|43059.5|43039.5|43064.3|43044.3|43064.4|43044.4|43059.5|43039.5|4
1624564510000|2021-06-24 19:55:10|43062|43042|43064.3|43044.3|43064.3|43044.3|43062|43042|4
1624564520000|2021-06-24 19:55:20|43062|43042|43062.1|43042.1|43064.5|43044.5|43062|43042|3
1624564530000|2021-06-24 19:55:30|43064.5|43044.5|43061.8|43041.8|43064.5|43044.5|43061.8|43041.8|44
1624564540000|2021-06-24 19:55:40|||||||||2
1624564570000|2021-06-24 19:56:10|43059.2|43039.2|43056.8|43036.8|43059.2|43039.2|43056.8|43036.8|4
1624564590000|2021-06-24 19:56:30|43056.7|43036.7|43059.1|43039.1|43059.1|43039.1|43056.7|43036.7|3
1624564610000|2021-06-24 19:56:50|||||||||1
1624564620000|2021-06-24 19:57:00|43061.5|43041.5|43061.6|43041.6|43061.7|43041.7|43061.5|43041.5|0
1624564630000|2021-06-24 19:57:10|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.6|43041.6|0
1624564640000|2021-06-24 19:57:20|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|0
1624564650000|2021-06-24 19:57:30|43061.7|43041.7|43064.2|43044.2|43066.7|43046.7|43061.7|43041.7|4
1624564660000|2021-06-24 19:57:40|43064.1|43044.1|43064.1|43044.1|43064.2|43044.2|43064.1|43044.1|0
1624564670000|2021-06-24 19:57:50|43066.5|43046.5|43066.6|43046.6|43066.6|43046.6|43064.2|43044.2|1
1624564680000|2021-06-24 19:58:00|43066.7|43046.7|43066.6|43046.6|43066.7|43046.7|43066.5|43046.5|0
1624564690000|2021-06-24 19:58:10|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.6|43046.6|0
1624564700000|2021-06-24 19:58:20|43066.6|43046.6|43066.7|43046.7|43066.7|43046.7|43066.6|43046.6|0
1624564710000|2021-06-24 19:58:30|43064.3|43044.3|43064.2|43044.2|43064.3|43044.3|43064.1|43044.1|2
1624564720000|2021-06-24 19:58:40|43064.3|43044.3|43066.7|43046.7|43066.7|43046.7|43064.3|43044.3|2
1624564750000|2021-06-24 19:59:10|43064.3|43044.3|43066.6|43046.6|43066.6|43046.6|43064.2|43044.2|1
1624564770000|2021-06-24 19:59:30|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.6|43046.6|0
1624564780000|2021-06-24 19:59:40|43066.6|43046.6|43074|43054|43074|43054|43066.6|43046.6|3
1624564790000|2021-06-24 19:59:50|43071.6|43051.6|43076.6|43056.6|43076.6|43056.6|43069.1|43049.1|3
1624564800000|2021-06-24 20:00:00|43074.2|43054.2|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|7
1624564810000|2021-06-24 20:00:10|43074.2|43054.2|43074.1|43054.1|43074.2|43054.2|43074.1|43054.1|0
1624564820000|2021-06-24 20:00:20|43071.7|43051.7|43071.7|43051.7|43074.1|43054.1|43069.3|43049.3|1
1624564830000|2021-06-24 20:00:30|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43074|43054|0
1624564840000|2021-06-24 20:00:40|43074|43054|43071.6|43051.6|43076.5|43056.5|43071.6|43051.6|2
1624564850000|2021-06-24 20:00:50|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|3
1624564860000|2021-06-24 20:01:00|43071.6|43051.6|43069.1|43049.1|43071.6|43051.6|43069.1|43049.1|0
1624564870000|2021-06-24 20:01:10|43071.6|43051.6|43074|43054|43074|43054|43071.6|43051.6|2
1624564880000|2021-06-24 20:01:20|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|0
1624564890000|2021-06-24 20:01:30|43076.5|43056.5|43074.1|43054.1|43076.5|43056.5|43074.1|43054.1|0
1624564900000|2021-06-24 20:01:40|43076.5|43056.5|43076.5|43056.5|43076.6|43056.6|43076.5|43056.5|2
1624564910000|2021-06-24 20:01:50|43074.1|43054.1|43076.5|43056.5|43076.5|43056.5|43074.1|43054.1|0
1624564920000|2021-06-24 20:02:00|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|4
1624564930000|2021-06-24 20:02:10|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|1
1624564950000|2021-06-24 20:02:30|||||||||5
1624564980000|2021-06-24 20:03:00|||||||||5
1624565020000|2021-06-24 20:03:40|||||||||1
1624565030000|2021-06-24 20:03:50|||||||||2
1624565040000|2021-06-24 20:04:00|||||||||1
1624565050000|2021-06-24 20:04:10|||||||||3
1624565070000|2021-06-24 20:04:30|43069.3|43049.3|43074.1|43054.1|43074.1|43054.1|43069.3|43049.3|1
1624565080000|2021-06-24 20:04:40|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1624565100000|2021-06-24 20:05:00|43074.2|43054.2|43074.3|43054.3|43074.3|43054.3|43074.2|43054.2|8
1624565120000|2021-06-24 20:05:20|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|1
1624565190000|2021-06-24 20:06:30|||||||||1
1624565250000|2021-06-24 20:07:30|43074.3|43054.3|43072|43052|43074.3|43054.3|43072|43052|2
1624565260000|2021-06-24 20:07:40|||||||||1
1624565290000|2021-06-24 20:08:10|43071.8|43051.8|43072|43052|43072|43052|43069.5|43049.5|0
1624565300000|2021-06-24 20:08:20|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|0
1624565310000|2021-06-24 20:08:30|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43069.5|43049.5|0
1624565320000|2021-06-24 20:08:40|43069.5|43049.5|43067|43047|43071.8|43051.8|43067|43047|1
1624565330000|2021-06-24 20:08:50|||||||||2
1624565340000|2021-06-24 20:09:00|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|3
1624565360000|2021-06-24 20:09:20|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|0
1624565400000|2021-06-24 20:10:00|43066.8|43046.8|43066.7|43046.7|43066.8|43046.8|43066.7|43046.7|6
1624565440000|2021-06-24 20:10:40|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|1
1624565450000|2021-06-24 20:10:50|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|3
1624565460000|2021-06-24 20:11:00|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|1
1624565490000|2021-06-24 20:11:30|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|6
1624565500000|2021-06-24 20:11:40|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|43054.5|43034.5|0
1624565510000|2021-06-24 20:11:50|43054.3|43034.3|43054.1|43034.1|43054.3|43034.3|43054.1|43034.1|3
1624565520000|2021-06-24 20:12:00|||||||||1
1624565530000|2021-06-24 20:12:10|||||||||1
1624565580000|2021-06-24 20:13:00|43054|43034|43054|43034|43054|43034|43054|43034|3
1624565600000|2021-06-24 20:13:20|||||||||1
1624565610000|2021-06-24 20:13:30|43053.8|43033.8|43041.8|43021.8|43053.8|43033.8|43041.8|43021.8|2
1624565630000|2021-06-24 20:13:50|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|1
1624565640000|2021-06-24 20:14:00|43041.8|43021.8|43044.2|43024.2|43044.2|43024.2|43041.8|43021.8|3
1624565650000|2021-06-24 20:14:10|43044.1|43024.1|43041.6|43021.6|43044.2|43024.2|43041.6|43021.6|3
1624565690000|2021-06-24 20:14:50|43041.5|43021.5|43039.1|43019.1|43041.6|43021.6|43039.1|43019.1|2
1624565700000|2021-06-24 20:15:00|43039.2|43019.2|43041.7|43021.7|43041.7|43021.7|43039.2|43019.2|1
1624565720000|2021-06-24 20:15:20|43044.1|43024.1|43044.2|43024.2|43044.2|43024.2|43044.1|43024.1|1
1624565730000|2021-06-24 20:15:30|43046.6|43026.6|43046.7|43026.7|43046.7|43026.7|43046.6|43026.6|2
1624565760000|2021-06-24 20:16:00|43046.8|43026.8|43049.2|43029.2|43049.2|43029.2|43046.8|43026.8|0
1624565810000|2021-06-24 20:16:50|||||||||1
1624565820000|2021-06-24 20:17:00|43049.3|43029.3|43049.3|43029.3|43049.3|43029.3|43049.3|43029.3|4
1624565830000|2021-06-24 20:17:10|43051.8|43031.8|43051.8|43031.8|43051.8|43031.8|43051.8|43031.8|3
1624565880000|2021-06-24 20:18:00|43052|43032|43052|43032|43052|43032|43052|43032|0
1624565890000|2021-06-24 20:18:10|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|4
1624565900000|2021-06-24 20:18:20|||||||||1
1624565940000|2021-06-24 20:19:00|43059.2|43039.2|43056.8|43036.8|43059.2|43039.2|43056.8|43036.8|1
1624565960000|2021-06-24 20:19:20|43059.2|43039.2|43057|43037|43059.2|43039.2|43057|43037|1
1624565970000|2021-06-24 20:19:30|43056.9|43036.9|43059.3|43039.3|43059.3|43039.3|43056.9|43036.9|0
1624565990000|2021-06-24 20:19:50|43059.4|43039.4|43059.6|43039.6|43059.6|43039.6|43059.4|43039.4|0
1624566000000|2021-06-24 20:20:00|43059.4|43039.4|43059.6|43039.6|43059.6|43039.6|43059.4|43039.4|0
1624566010000|2021-06-24 20:20:10|43057.2|43037.2|43056.9|43036.9|43057.2|43037.2|43056.9|43036.9|1
1624566070000|2021-06-24 20:21:10|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1624566090000|2021-06-24 20:21:30|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|0
1624566200000|2021-06-24 20:23:20|43059.3|43039.3|43056.9|43036.9|43059.3|43039.3|43056.9|43036.9|0
1624566230000|2021-06-24 20:23:50|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|1
1624566240000|2021-06-24 20:24:00|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|0
1624566300000|2021-06-24 20:25:00|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1624566340000|2021-06-24 20:25:40|43061.7|43041.7|43059.3|43039.3|43061.7|43041.7|43059.3|43039.3|0
1624566350000|2021-06-24 20:25:50|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43059.2|43039.2|0
1624566360000|2021-06-24 20:26:00|43059.3|43039.3|43059.3|43039.3|43061.7|43041.7|43059.3|43039.3|0
1624566370000|2021-06-24 20:26:10|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|0
1624566390000|2021-06-24 20:26:30|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1624566420000|2021-06-24 20:27:00|43061.7|43041.7|43061.9|43041.9|43061.9|43041.9|43061.7|43041.7|5
1624566470000|2021-06-24 20:27:50|43061.8|43041.8|43061.9|43041.9|43061.9|43041.9|43061.8|43041.8|0
1624566500000|2021-06-24 20:28:20|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|3
1624566510000|2021-06-24 20:28:30|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|1
1624566520000|2021-06-24 20:28:40|43056.9|43036.9|43056.8|43036.8|43056.9|43036.9|43056.8|43036.8|1
1624566530000|2021-06-24 20:28:50|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43056.8|43036.8|0
1624566540000|2021-06-24 20:29:00|43056.8|43036.8|43056.8|43036.8|43059.2|43039.2|43056.8|43036.8|2
1624566550000|2021-06-24 20:29:10|43054.4|43034.4|43059.2|43039.2|43059.2|43039.2|43054.4|43034.4|2
1624566560000|2021-06-24 20:29:20|43054.4|43034.4|43059.2|43039.2|43059.2|43039.2|43054.4|43034.4|0
1624566570000|2021-06-24 20:29:30|43054.4|43034.4|43059.2|43039.2|43059.2|43039.2|43054.4|43034.4|0
1624566580000|2021-06-24 20:29:40|43056.8|43036.8|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|0
1624566600000|2021-06-24 20:30:00|43061.7|43041.7|43059.3|43039.3|43061.7|43041.7|43059.3|43039.3|3
1624566670000|2021-06-24 20:31:10|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|0
1624566680000|2021-06-24 20:31:20|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1624566710000|2021-06-24 20:31:50|43061.7|43041.7|43059.3|43039.3|43061.7|43041.7|43059.3|43039.3|5
1624566720000|2021-06-24 20:32:00|43059.4|43039.4|43059.3|43039.3|43059.4|43039.4|43059.3|43039.3|0
1624566760000|2021-06-24 20:32:40|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|1
1624566810000|2021-06-24 20:33:30|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|0
1624566820000|2021-06-24 20:33:40|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|0
1624566840000|2021-06-24 20:34:00|43061.9|43041.9|43061.8|43041.8|43061.9|43041.9|43061.8|43041.8|0
1624566860000|2021-06-24 20:34:20|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|0
1624566870000|2021-06-24 20:34:30|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|0
1624566900000|2021-06-24 20:35:00|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|0
1624566940000|2021-06-24 20:35:40|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|1
1624567000000|2021-06-24 20:36:40|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|0
1624567010000|2021-06-24 20:36:50|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|1
1624567060000|2021-06-24 20:37:40|43061.9|43041.9|43064.3|43044.3|43064.3|43044.3|43061.9|43041.9|6
1624567070000|2021-06-24 20:37:50|43061.9|43041.9|43064.3|43044.3|43064.4|43044.4|43061.8|43041.8|0
1624567100000|2021-06-24 20:38:20|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|3
1624567120000|2021-06-24 20:38:40|||||||||1
1624567210000|2021-06-24 20:40:10|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1624567220000|2021-06-24 20:40:20|||||||||1
1624567310000|2021-06-24 20:41:50|||||||||1
1624567350000|2021-06-24 20:42:30|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|0
1624567370000|2021-06-24 20:42:50|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|1
1624567390000|2021-06-24 20:43:10|||||||||1
1624567400000|2021-06-24 20:43:20|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|3
1624567470000|2021-06-24 20:44:30|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1624567480000|2021-06-24 20:44:40|43056.8|43036.8|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|2
1624567500000|2021-06-24 20:45:00|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|7
1624567510000|2021-06-24 20:45:10|||||||||3
1624567560000|2021-06-24 20:46:00|43056.8|43036.8|43059.2|43039.2|43059.2|43039.2|43056.8|43036.8|0
1624567590000|2021-06-24 20:46:30|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1624567610000|2021-06-24 20:46:50|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|1
1624567630000|2021-06-24 20:47:10|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|4
1624567650000|2021-06-24 20:47:30|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|0
1624567670000|2021-06-24 20:47:50|43056.8|43036.8|43056.6|43036.6|43056.8|43036.8|43056.6|43036.6|0
1624567680000|2021-06-24 20:48:00|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|0
1624567710000|2021-06-24 20:48:30|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|1
1624567730000|2021-06-24 20:48:50|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|3
1624567740000|2021-06-24 20:49:00|43051.7|43031.7|43049.3|43029.3|43054.2|43034.2|43049.3|43029.3|3
1624567750000|2021-06-24 20:49:10|43049.2|43029.2|43046.8|43026.8|43049.2|43029.2|43046.8|43026.8|6
1624567760000|2021-06-24 20:49:20|43044.4|43024.4|43039.4|43019.4|43044.4|43024.4|43039.4|43019.4|5
1624567770000|2021-06-24 20:49:30|43039.3|43019.3|43039.2|43019.2|43039.3|43019.3|43039.2|43019.2|3
1624567780000|2021-06-24 20:49:40|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|10
1624567800000|2021-06-24 20:50:00|43036.6|43016.6|43044.1|43024.1|43044.1|43024.1|43036.6|43016.6|8
1624567810000|2021-06-24 20:50:10|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|2
1624567890000|2021-06-24 20:51:30|||||||||2
1624567900000|2021-06-24 20:51:40|43041.8|43021.8|43044.2|43024.2|43044.2|43024.2|43041.8|43021.8|2
1624567910000|2021-06-24 20:51:50|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|0
1624567930000|2021-06-24 20:52:10|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1624567960000|2021-06-24 20:52:40|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|0
1624567980000|2021-06-24 20:53:00|43044|43024|43043.9|43023.9|43044|43024|43043.9|43023.9|0
1624567990000|2021-06-24 20:53:10|43044|43024|43044|43024|43044|43024|43044|43024|0
1624568000000|2021-06-24 20:53:20|||||||||5
1624568040000|2021-06-24 20:54:00|43046.5|43026.5|43049|43029|43049|43029|43046.5|43026.5|1
1624568070000|2021-06-24 20:54:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1624568080000|2021-06-24 20:54:40|||||||||1
1624568100000|2021-06-24 20:55:00|43049|43029|43049|43029|43049|43029|43049|43029|6
1624568120000|2021-06-24 20:55:20|||||||||4
1624568130000|2021-06-24 20:55:30|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|0
1624568160000|2021-06-24 20:56:00|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|43046.5|43026.5|0
1624568200000|2021-06-24 20:56:40|43046.4|43026.4|43041.7|43021.7|43046.4|43026.4|43041.7|43021.7|0
1624568210000|2021-06-24 20:56:50|||||||||2
1624568220000|2021-06-24 20:57:00|43044|43024|43044|43024|43044|43024|43044|43024|1
1624568230000|2021-06-24 20:57:10|43041.7|43021.7|43036.7|43016.7|43041.7|43021.7|43036.7|43016.7|9
1624568250000|2021-06-24 20:57:30|||||||||2
1624568260000|2021-06-24 20:57:40|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|3
1624568270000|2021-06-24 20:57:50|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|5
1624568280000|2021-06-24 20:58:00|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1624568300000|2021-06-24 20:58:20|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1624568320000|2021-06-24 20:58:40|43039|43019|43039|43019|43039|43019|43039|43019|0
1624568330000|2021-06-24 20:58:50|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|0
1624568340000|2021-06-24 20:59:00|||||||||1
1624568350000|2021-06-24 20:59:10|43034.3|43014.3|43039.2|43019.2|43039.2|43019.2|43034|43014|10
1624568370000|2021-06-24 20:59:30|43041.5|43021.5|43036.8|43016.8|43041.5|43021.5|43036.8|43016.8|6
1624568380000|2021-06-24 20:59:40|43034.4|43014.4|43034.2|43014.2|43034.4|43014.4|43034.2|43014.2|7
1624568390000|2021-06-24 20:59:50|43031.9|43011.9|43036.5|43016.5|43036.5|43016.5|43031.9|43011.9|1
1624572000000|2021-06-24 22:00:00|43044.5|43024.5|43031.7|43011.7|43044.5|43024.5|43029.2|43009.2|8
1624572010000|2021-06-24 22:00:10|43034.1|43014.1|43059.6|43039.6|43059.6|43039.6|43034.1|43014.1|13
1624572020000|2021-06-24 22:00:20|43059.8|43039.8|43059.7|43039.7|43059.8|43039.8|43059.7|43039.7|1
1624572030000|2021-06-24 22:00:30|43062.2|43042.2|43069.6|43049.6|43069.6|43049.6|43062.2|43042.2|21
1624572040000|2021-06-24 22:00:40|43067.1|43047.1|43066.8|43046.8|43067.1|43047.1|43066.8|43046.8|6
1624572060000|2021-06-24 22:01:00|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|0
1624572070000|2021-06-24 22:01:10|43057.2|43037.2|43054.5|43034.5|43057.2|43037.2|43054.5|43034.5|5
1624572080000|2021-06-24 22:01:20|43052.1|43032.1|43061.8|43041.8|43061.8|43041.8|43052|43032|7
1624572090000|2021-06-24 22:01:30|43067|43047|43067|43047|43067.1|43047.1|43067|43047|15
1624572100000|2021-06-24 22:01:40|43069.3|43049.3|43070.1|43050.1|43072.5|43052.5|43069.3|43049.3|6
1624572110000|2021-06-24 22:01:50|43072.5|43052.5|43087.2|43067.2|43087.2|43067.2|43072.5|43052.5|4
1624572120000|2021-06-24 22:02:00|43087.3|43067.3|43102.5|43082.5|43102.5|43082.5|43087.3|43067.3|6
1624572130000|2021-06-24 22:02:10|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1624572140000|2021-06-24 22:02:20|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|2
1624572150000|2021-06-24 22:02:30|43107.2|43087.2|43104.7|43084.7|43109.6|43089.6|43104.7|43084.7|1
1624572160000|2021-06-24 22:02:40|43107.1|43087.1|43104.7|43084.7|43107.1|43087.1|43104.7|43084.7|0
1624572180000|2021-06-24 22:03:00|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|0
1624572190000|2021-06-24 22:03:10|43104.7|43084.7|43104.6|43084.6|43107.1|43087.1|43104.6|43084.6|1
1624572210000|2021-06-24 22:03:30|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|1
1624572220000|2021-06-24 22:03:40|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|2
1624572240000|2021-06-24 22:04:00|||||||||1
1624572250000|2021-06-24 22:04:10|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|0
1624572260000|2021-06-24 22:04:20|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|4
1624572270000|2021-06-24 22:04:30|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|3
1624572280000|2021-06-24 22:04:40|||||||||2
1624572290000|2021-06-24 22:04:50|43109.7|43089.7|43112.1|43092.1|43112.1|43092.1|43109.6|43089.6|1
1624572300000|2021-06-24 22:05:00|43112|43092|43112|43092|43112.1|43092.1|43112|43092|0
1624572330000|2021-06-24 22:05:30|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|1
1624572350000|2021-06-24 22:05:50|43112|43092|43116.8|43096.8|43116.8|43096.8|43112|43092|2
1624572360000|2021-06-24 22:06:00|43117|43097|43119.6|43099.6|43119.6|43099.6|43117|43097|1
1624572370000|2021-06-24 22:06:10|43119.5|43099.5|43122|43102|43122|43102|43119.5|43099.5|2
1624572390000|2021-06-24 22:06:30|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|1
1624572410000|2021-06-24 22:06:50|43127|43107|43127|43107|43127|43107|43127|43107|8
1624572420000|2021-06-24 22:07:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|3
1624572430000|2021-06-24 22:07:10|43141.8|43121.8|43141.8|43121.8|43142|43122|43141.8|43121.8|0
1624572440000|2021-06-24 22:07:20|43139.5|43119.5|43139.6|43119.6|43139.6|43119.6|43139.5|43119.5|1
1624572460000|2021-06-24 22:07:40|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|1
1624572470000|2021-06-24 22:07:50|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|3
1624572480000|2021-06-24 22:08:00|43137.1|43117.1|43142.1|43122.1|43142.1|43122.1|43137.1|43117.1|6
1624572490000|2021-06-24 22:08:10|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|4
1624572500000|2021-06-24 22:08:20|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|1
1624572510000|2021-06-24 22:08:30|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|1
1624572520000|2021-06-24 22:08:40|43144.6|43124.6|43137.2|43117.2|43144.6|43124.6|43137.2|43117.2|8
1624572530000|2021-06-24 22:08:50|||||||||11
1624572550000|2021-06-24 22:09:10|43137.3|43117.3|43139.6|43119.6|43142.1|43122.1|43137.3|43117.3|1
1624572560000|2021-06-24 22:09:20|43139.7|43119.7|43139.6|43119.6|43139.7|43119.7|43139.6|43119.6|0
1624572570000|2021-06-24 22:09:30|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|1
1624572590000|2021-06-24 22:09:50|43147|43127|43147|43127|43147|43127|43147|43127|0
1624572600000|2021-06-24 22:10:00|43149.7|43129.7|43149.6|43129.6|43149.7|43129.7|43149.6|43129.6|2
1624572630000|2021-06-24 22:10:30|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|1
1624572650000|2021-06-24 22:10:50|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|0
1624572670000|2021-06-24 22:11:10|43147.2|43127.2|43144.7|43124.7|43147.2|43127.2|43144.7|43124.7|0
1624572710000|2021-06-24 22:11:50|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|2
1624572720000|2021-06-24 22:12:00|43149.5|43129.5|43154.2|43134.2|43154.2|43134.2|43149.5|43129.5|12
1624572730000|2021-06-24 22:12:10|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|0
1624572810000|2021-06-24 22:13:30|||||||||7
1624572820000|2021-06-24 22:13:40|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|1
1624572850000|2021-06-24 22:14:10|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|1
1624572860000|2021-06-24 22:14:20|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|0
1624572870000|2021-06-24 22:14:30|||||||||1
1624572880000|2021-06-24 22:14:40|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|0
1624572900000|2021-06-24 22:15:00|43149|43129|43146.5|43126.5|43149|43129|43146.5|43126.5|5
1624572920000|2021-06-24 22:15:20|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|1
1624572930000|2021-06-24 22:15:30|43146.5|43126.5|43144|43124|43146.5|43126.5|43144|43124|0
1624572940000|2021-06-24 22:15:40|43144.1|43124.1|43144|43124|43144.1|43124.1|43144|43124|0
1624572950000|2021-06-24 22:15:50|43144.1|43124.1|43144|43124|43144.1|43124.1|43144|43124|0
1624572960000|2021-06-24 22:16:00|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|1
1624572970000|2021-06-24 22:16:10|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1624573070000|2021-06-24 22:17:50|43149|43129|43149|43129|43149|43129|43149|43129|3
1624573080000|2021-06-24 22:18:00|43151.4|43131.4|43151.5|43131.5|43151.5|43131.5|43151.4|43131.4|0
1624573110000|2021-06-24 22:18:30|||||||||2
1624573140000|2021-06-24 22:19:00|||||||||1
1624573210000|2021-06-24 22:20:10|||||||||2
1624573220000|2021-06-24 22:20:20|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|0
1624573250000|2021-06-24 22:20:50|43154|43134|43154.1|43134.1|43154.1|43134.1|43154|43134|2
1624573260000|2021-06-24 22:21:00|43154|43134|43151.6|43131.6|43154|43134|43151.6|43131.6|0
1624573290000|2021-06-24 22:21:30|||||||||2
1624573370000|2021-06-24 22:22:50|43154|43134|43151.7|43131.7|43154|43134|43151.7|43131.7|2
1624573410000|2021-06-24 22:23:30|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|1
1624573440000|2021-06-24 22:24:00|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|1
1624573470000|2021-06-24 22:24:30|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1624573480000|2021-06-24 22:24:40|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|0
1624573510000|2021-06-24 22:25:10|43146.6|43126.6|43144.2|43124.2|43146.6|43126.6|43144.2|43124.2|0
1624573520000|2021-06-24 22:25:20|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|1
1624573560000|2021-06-24 22:26:00|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|0
1624573680000|2021-06-24 22:28:00|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|1
1624573700000|2021-06-24 22:28:20|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|0
1624573710000|2021-06-24 22:28:30|43146.6|43126.6|43144.2|43124.2|43146.6|43126.6|43144.2|43124.2|0
1624573730000|2021-06-24 22:28:50|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|0
1624573740000|2021-06-24 22:29:00|43144.2|43124.2|43146.6|43126.6|43146.6|43126.6|43144.2|43124.2|0
1624573750000|2021-06-24 22:29:10|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|7
1624573760000|2021-06-24 22:29:20|43146.8|43126.8|43149.2|43129.2|43149.2|43129.2|43146.8|43126.8|0
1624573770000|2021-06-24 22:29:30|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|0
1624573800000|2021-06-24 22:30:00|43146.9|43126.9|43151.7|43131.7|43151.7|43131.7|43146.9|43126.9|0
1624573820000|2021-06-24 22:30:20|43151.6|43131.6|43149.3|43129.3|43151.6|43131.6|43146.8|43126.8|0
1624573850000|2021-06-24 22:30:50|43149.2|43129.2|43149.3|43129.3|43149.3|43129.3|43146.8|43126.8|0
1624573860000|2021-06-24 22:31:00|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|1
1624573870000|2021-06-24 22:31:10|||||||||1
1624573880000|2021-06-24 22:31:20|43151.6|43131.6|43149.2|43129.2|43151.6|43131.6|43149.2|43129.2|0
1624573930000|2021-06-24 22:32:10|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1624573960000|2021-06-24 22:32:40|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|0
1624573970000|2021-06-24 22:32:50|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|1
1624574000000|2021-06-24 22:33:20|43149.2|43129.2|43149.1|43129.1|43149.2|43129.2|43149.1|43129.1|1
1624574010000|2021-06-24 22:33:30|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|0
1624574020000|2021-06-24 22:33:40|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|0
1624574030000|2021-06-24 22:33:50|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1624574040000|2021-06-24 22:34:00|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|9
1624574070000|2021-06-24 22:34:30|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|0
1624574080000|2021-06-24 22:34:40|43144.2|43124.2|43146.7|43126.7|43146.7|43126.7|43144.2|43124.2|0
1624574150000|2021-06-24 22:35:50|||||||||1
1624574160000|2021-06-24 22:36:00|43149.1|43129.1|43146.7|43126.7|43149.2|43129.2|43146.7|43126.7|4
1624574180000|2021-06-24 22:36:20|43146.8|43126.8|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|3
1624574240000|2021-06-24 22:37:20|43141.9|43121.9|43139.4|43119.4|43141.9|43121.9|43139.4|43119.4|2
1624574310000|2021-06-24 22:38:30|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|7
1624574360000|2021-06-24 22:39:20|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1624574370000|2021-06-24 22:39:30|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|1
1624574390000|2021-06-24 22:39:50|43137|43117|43137|43117|43137|43117|43137|43117|0
1624574510000|2021-06-24 22:41:50|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|5
1624574530000|2021-06-24 22:42:10|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1624574560000|2021-06-24 22:42:40|||||||||2
1624574660000|2021-06-24 22:44:20|||||||||1
1624574690000|2021-06-24 22:44:50|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|0
1624574700000|2021-06-24 22:45:00|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1624574710000|2021-06-24 22:45:10|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|0
1624574770000|2021-06-24 22:46:10|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|1
1624574790000|2021-06-24 22:46:30|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|1
1624574820000|2021-06-24 22:47:00|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1624574940000|2021-06-24 22:49:00|43132.2|43112.2|43129.8|43109.8|43132.2|43112.2|43129.8|43109.8|3
1624575000000|2021-06-24 22:50:00|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|0
1624575010000|2021-06-24 22:50:10|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|5
1624575070000|2021-06-24 22:51:10|||||||||3
1624575120000|2021-06-24 22:52:00|||||||||1
1624575170000|2021-06-24 22:52:50|||||||||4
1624575220000|2021-06-24 22:53:40|||||||||1
1624575240000|2021-06-24 22:54:00|||||||||1
1624575270000|2021-06-24 22:54:30|||||||||10
1624575350000|2021-06-24 22:55:50|||||||||1
1624575360000|2021-06-24 22:56:00|||||||||2
1624575460000|2021-06-24 22:57:40|||||||||1
1624575470000|2021-06-24 22:57:50|||||||||3
1624575590000|2021-06-24 22:59:50|||||||||1
1624575600000|2021-06-24 23:00:00|43125|43105|43122.7|43102.7|43125|43105|43122.5|43102.5|3
1624575610000|2021-06-24 23:00:10|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|0
1624575630000|2021-06-24 23:00:30|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|1
1624575750000|2021-06-24 23:02:30|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|0
1624575760000|2021-06-24 23:02:40|||||||||1
1624575780000|2021-06-24 23:03:00|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|0
1624575830000|2021-06-24 23:03:50|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|10
1624575840000|2021-06-24 23:04:00|||||||||6
1624575860000|2021-06-24 23:04:20|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|8
1624575870000|2021-06-24 23:04:30|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1624575880000|2021-06-24 23:04:40|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|0
1624575890000|2021-06-24 23:04:50|||||||||1
1624576020000|2021-06-24 23:07:00|43124.9|43104.9|43122.5|43102.5|43124.9|43104.9|43122.5|43102.5|3
1624576050000|2021-06-24 23:07:30|||||||||8
1624576060000|2021-06-24 23:07:40|||||||||1
1624576070000|2021-06-24 23:07:50|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|5
1624576080000|2021-06-24 23:08:00|43127.5|43107.5|43122.5|43102.5|43127.5|43107.5|43122.5|43102.5|1
1624576090000|2021-06-24 23:08:10|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|6
1624576170000|2021-06-24 23:09:30|43125|43105|43125|43105|43125|43105|43125|43105|1
1624576200000|2021-06-24 23:10:00|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|0
1624576210000|2021-06-24 23:10:10|43125|43105|43124.9|43104.9|43125|43105|43124.9|43104.9|0
1624576230000|2021-06-24 23:10:30|43125|43105|43125|43105|43125|43105|43125|43105|0
1624576240000|2021-06-24 23:10:40|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|0
1624576270000|2021-06-24 23:11:10|43125|43105|43124.9|43104.9|43125|43105|43124.9|43104.9|0
1624576280000|2021-06-24 23:11:20|43125|43105|43122.5|43102.5|43125|43105|43122.5|43102.5|0
1624576290000|2021-06-24 23:11:30|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|0
1624576320000|2021-06-24 23:12:00|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|9
1624576350000|2021-06-24 23:12:30|||||||||1
1624576440000|2021-06-24 23:14:00|||||||||1
1624576490000|2021-06-24 23:14:50|43120|43100|43120|43100|43120|43100|43120|43100|1
1624576500000|2021-06-24 23:15:00|43117.5|43097.5|43117.4|43097.4|43117.5|43097.5|43117.4|43097.4|2
1624576550000|2021-06-24 23:15:50|43114.9|43094.9|43117.4|43097.4|43117.4|43097.4|43114.9|43094.9|1
1624576610000|2021-06-24 23:16:50|43115|43095|43110|43090|43115|43095|43110|43090|1
1624576660000|2021-06-24 23:17:40|||||||||1
1624576700000|2021-06-24 23:18:20|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|2
1624576710000|2021-06-24 23:18:30|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|1
1624576730000|2021-06-24 23:18:50|43099.7|43079.7|43097.4|43077.4|43099.7|43079.7|43097.4|43077.4|5
1624576740000|2021-06-24 23:19:00|43094.9|43074.9|43097.4|43077.4|43097.4|43077.4|43094.9|43074.9|1
1624576770000|2021-06-24 23:19:30|43095|43075|43094.9|43074.9|43095|43075|43094.9|43074.9|2
1624576800000|2021-06-24 23:20:00|43097.4|43077.4|43087.5|43067.5|43097.4|43077.4|43087.5|43067.5|4
1624576820000|2021-06-24 23:20:20|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|0
1624576830000|2021-06-24 23:20:30|||||||||1
1624576840000|2021-06-24 23:20:40|43092.5|43072.5|43094.9|43074.9|43094.9|43074.9|43092.5|43072.5|2
1624576860000|2021-06-24 23:21:00|43095|43075|43095|43075|43095|43075|43095|43075|0
1624576880000|2021-06-24 23:21:20|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|0
1624576940000|2021-06-24 23:22:20|||||||||2
1624576960000|2021-06-24 23:22:40|||||||||1
1624576980000|2021-06-24 23:23:00|43095|43075|43097.4|43077.4|43097.4|43077.4|43095|43075|0
1624577000000|2021-06-24 23:23:20|43097.2|43077.2|43092.5|43072.5|43097.2|43077.2|43092.5|43072.5|2
1624577030000|2021-06-24 23:23:50|43092.6|43072.6|43095|43075|43095|43075|43092.6|43072.6|0
1624577040000|2021-06-24 23:24:00|43094.9|43074.9|43094.9|43074.9|43095|43075|43094.9|43074.9|2
1624577080000|2021-06-24 23:24:40|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|2
1624577200000|2021-06-24 23:26:40|43090|43070|43090|43070|43090|43070|43090|43070|0
1624577230000|2021-06-24 23:27:10|43089.9|43069.9|43077.4|43057.4|43089.9|43069.9|43074.7|43054.7|5
1624577260000|2021-06-24 23:27:40|43075|43055|43075|43055|43075|43055|43075|43055|0
1624577270000|2021-06-24 23:27:50|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|0
1624577280000|2021-06-24 23:28:00|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|0
1624577310000|2021-06-24 23:28:30|43075|43055|43077.4|43057.4|43077.4|43057.4|43075|43055|0
1624577330000|2021-06-24 23:28:50|43075|43055|43075|43055|43075|43055|43075|43055|1
1624577370000|2021-06-24 23:29:30|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|1
1624577390000|2021-06-24 23:29:50|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|0
1624577400000|2021-06-24 23:30:00|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|0
1624577440000|2021-06-24 23:30:40|||||||||1
1624577470000|2021-06-24 23:31:10|||||||||1
1624577480000|2021-06-24 23:31:20|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|1
1624577490000|2021-06-24 23:31:30|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|0
1624577500000|2021-06-24 23:31:40|43084.9|43064.9|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|1
1624577520000|2021-06-24 23:32:00|43087.3|43067.3|43089.7|43069.7|43089.7|43069.7|43087.3|43067.3|4
1624577550000|2021-06-24 23:32:30|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|1
1624577600000|2021-06-24 23:33:20|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|2
1624577610000|2021-06-24 23:33:30|||||||||2
1624577650000|2021-06-24 23:34:10|43094.8|43074.8|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|4
1624577670000|2021-06-24 23:34:30|43097.2|43077.2|43094.8|43074.8|43097.2|43077.2|43094.8|43074.8|4
1624577680000|2021-06-24 23:34:40|43092.5|43072.5|43094.8|43074.8|43094.8|43074.8|43092.5|43072.5|1
1624577700000|2021-06-24 23:35:00|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|0
1624577710000|2021-06-24 23:35:10|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|0
1624577720000|2021-06-24 23:35:20|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|0
1624577750000|2021-06-24 23:35:50|43090|43070|43090|43070|43090|43070|43090|43070|2
1624577760000|2021-06-24 23:36:00|43089.8|43069.8|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|15
1624577790000|2021-06-24 23:36:30|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|1
1624577800000|2021-06-24 23:36:40|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|1
1624577810000|2021-06-24 23:36:50|43102.2|43082.2|43104.7|43084.7|43104.7|43084.7|43102.2|43082.2|2
1624577820000|2021-06-24 23:37:00|43107.1|43087.1|43109.6|43089.6|43109.6|43089.6|43107.1|43087.1|2
1624577830000|2021-06-24 23:37:10|43112|43092|43112|43092|43112|43092|43112|43092|0
1624577850000|2021-06-24 23:37:30|43114.5|43094.5|43122.1|43102.1|43122.1|43102.1|43114.5|43094.5|3
1624577870000|2021-06-24 23:37:50|||||||||1
1624577880000|2021-06-24 23:38:00|43122.2|43102.2|43122.1|43102.1|43122.2|43102.2|43122.1|43102.1|1
1624577890000|2021-06-24 23:38:10|43122.2|43102.2|43124.7|43104.7|43127.1|43107.1|43122.2|43102.2|2
1624577900000|2021-06-24 23:38:20|43122.2|43102.2|43127|43107|43127|43107|43122.2|43102.2|1
1624577910000|2021-06-24 23:38:30|43124.5|43104.5|43122.1|43102.1|43124.5|43104.5|43122|43102|1
1624577920000|2021-06-24 23:38:40|||||||||1
1624577930000|2021-06-24 23:38:50|43127|43107|43122.1|43102.1|43127|43107|43122.1|43102.1|0
1624577950000|2021-06-24 23:39:10|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43122|43102|0
1624577980000|2021-06-24 23:39:40|43122|43102|43122|43102|43122|43102|43122|43102|0
1624577990000|2021-06-24 23:39:50|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|43124.5|43104.5|1
1624578030000|2021-06-24 23:40:30|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|0
1624578060000|2021-06-24 23:41:00|43122|43102|43122|43102|43122|43102|43122|43102|7
1624578120000|2021-06-24 23:42:00|43114.5|43094.5|43112.1|43092.1|43114.5|43094.5|43112.1|43092.1|1
1624578130000|2021-06-24 23:42:10|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|1
1624578150000|2021-06-24 23:42:30|43111.7|43091.7|43104.6|43084.6|43111.7|43091.7|43104.6|43084.6|0
1624578170000|2021-06-24 23:42:50|43104.7|43084.7|43099.7|43079.7|43104.7|43084.7|43099.7|43079.7|1
1624578230000|2021-06-24 23:43:50|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|2
1624578240000|2021-06-24 23:44:00|43097.2|43077.2|43094.8|43074.8|43097.2|43077.2|43094.8|43074.8|1
1624578250000|2021-06-24 23:44:10|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|0
1624578280000|2021-06-24 23:44:40|43099.6|43079.6|43099.7|43079.7|43099.7|43079.7|43099.6|43079.6|0
1624578310000|2021-06-24 23:45:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|2
1624578320000|2021-06-24 23:45:20|43104.8|43084.8|43105|43085|43105|43085|43104.8|43084.8|1
1624578330000|2021-06-24 23:45:30|43104.8|43084.8|43104.7|43084.7|43104.8|43084.8|43104.7|43084.7|0
1624578340000|2021-06-24 23:45:40|||||||||1
1624578370000|2021-06-24 23:46:10|||||||||2
1624578380000|2021-06-24 23:46:20|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|0
1624578440000|2021-06-24 23:47:20|43112.5|43092.5|43122.3|43102.3|43122.3|43102.3|43112.5|43092.5|6
1624578450000|2021-06-24 23:47:30|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|1
1624578490000|2021-06-24 23:48:10|43119.8|43099.8|43122.3|43102.3|43122.3|43102.3|43119.8|43099.8|0
1624578500000|2021-06-24 23:48:20|43127.3|43107.3|43129.7|43109.7|43132.2|43112.2|43127.3|43107.3|2
1624578580000|2021-06-24 23:49:40|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|0
1624578590000|2021-06-24 23:49:50|43132.4|43112.4|43134.8|43114.8|43134.8|43114.8|43132.4|43112.4|0
1624578600000|2021-06-24 23:50:00|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|3
1624578640000|2021-06-24 23:50:40|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|1
1624578650000|2021-06-24 23:50:50|43137.3|43117.3|43152.3|43132.3|43152.3|43132.3|43137.3|43117.3|9
1624578660000|2021-06-24 23:51:00|43154.8|43134.8|43157.2|43137.2|43157.2|43137.2|43154.8|43134.8|1
1624578670000|2021-06-24 23:51:10|43154.8|43134.8|43157.6|43137.6|43157.6|43137.6|43154.8|43134.8|2
1624578690000|2021-06-24 23:51:30|43160.1|43140.1|43160.1|43140.1|43160.1|43140.1|43160.1|43140.1|0
1624578700000|2021-06-24 23:51:40|43157.7|43137.7|43157.6|43137.6|43159.9|43139.9|43157.6|43137.6|3
1624578710000|2021-06-24 23:51:50|43157.4|43137.4|43157.3|43137.3|43157.6|43137.6|43157.3|43137.3|7
1624578730000|2021-06-24 23:52:10|43157.4|43137.4|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|0
1624578740000|2021-06-24 23:52:20|||||||||1
1624578780000|2021-06-24 23:53:00|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|6
1624578790000|2021-06-24 23:53:10|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|1
1624578800000|2021-06-24 23:53:20|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1624578810000|2021-06-24 23:53:30|43169.7|43149.7|43164.9|43144.9|43169.7|43149.7|43164.9|43144.9|3
1624578850000|2021-06-24 23:54:10|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1624578860000|2021-06-24 23:54:20|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1624578900000|2021-06-24 23:55:00|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|4
1624578920000|2021-06-24 23:55:20|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|4
1624578930000|2021-06-24 23:55:30|43152.1|43132.1|43149.7|43129.7|43152.1|43132.1|43149.7|43129.7|0
1624578950000|2021-06-24 23:55:50|43149.6|43129.6|43147.2|43127.2|43149.6|43129.6|43147.2|43127.2|1
1624578960000|2021-06-24 23:56:00|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|0
1624578980000|2021-06-24 23:56:20|43147.2|43127.2|43142.3|43122.3|43147.2|43127.2|43142.3|43122.3|1
1624579010000|2021-06-24 23:56:50|||||||||2
1624579020000|2021-06-24 23:57:00|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|0
1624579030000|2021-06-24 23:57:10|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|4
1624579060000|2021-06-24 23:57:40|43137.2|43117.2|43137.1|43117.1|43137.2|43117.2|43137.1|43117.1|0
1624579070000|2021-06-24 23:57:50|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|0
1624579080000|2021-06-24 23:58:00|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|1
1624579090000|2021-06-24 23:58:10|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|0
1624579130000|2021-06-24 23:58:50|||||||||1
1624579140000|2021-06-24 23:59:00|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|1
1624579150000|2021-06-24 23:59:10|43129.6|43109.6|43132.2|43112.2|43132.2|43112.2|43129.6|43109.6|5
1624579160000|2021-06-24 23:59:20|43132.3|43112.3|43117.6|43097.6|43134.7|43114.7|43117.6|43097.6|2
1624579170000|2021-06-24 23:59:30|43117.3|43097.3|43119.9|43099.9|43119.9|43099.9|43117.3|43097.3|2
1624579180000|2021-06-24 23:59:40|||||||||1
1624579190000|2021-06-24 23:59:50|43122.3|43102.3|43119.9|43099.9|43122.3|43102.3|43119.9|43099.9|0
1624579200000|2021-06-25 00:00:00|43124.7|43104.7|43129.7|43109.7|43144.3|43124.3|43124.7|43104.7|16
1624579210000|2021-06-25 00:00:10|43127.2|43107.2|43127.3|43107.3|43127.3|43107.3|43127.2|43107.2|3
1624579220000|2021-06-25 00:00:20|43127.2|43107.2|43132.1|43112.1|43132.1|43112.1|43127.2|43107.2|2
1624579230000|2021-06-25 00:00:30|43129.7|43109.7|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|1
1624579240000|2021-06-25 00:00:40|43132.3|43112.3|43147.4|43127.4|43149.8|43129.8|43132.3|43112.3|3
1624579250000|2021-06-25 00:00:50|43147.3|43127.3|43149.6|43129.6|43149.7|43129.7|43144.7|43124.7|1
1624579260000|2021-06-25 00:01:00|43149.7|43129.7|43154.9|43134.9|43157.3|43137.3|43149.7|43129.7|2
1624579270000|2021-06-25 00:01:10|43157.3|43137.3|43159.7|43139.7|43159.7|43139.7|43154.8|43134.8|1
1624579280000|2021-06-25 00:01:20|43159.8|43139.8|43164.9|43144.9|43164.9|43144.9|43159.8|43139.8|1
1624579290000|2021-06-25 00:01:30|43172.3|43152.3|43189.7|43169.7|43189.7|43169.7|43172.3|43152.3|11
1624579300000|2021-06-25 00:01:40|43192.1|43172.1|43197.1|43177.1|43197.3|43177.3|43187.3|43167.3|15
1624579310000|2021-06-25 00:01:50|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|2
1624579320000|2021-06-25 00:02:00|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|1
1624579330000|2021-06-25 00:02:10|43197|43177|43174.7|43154.7|43197|43177|43172.2|43152.2|4
1624579340000|2021-06-25 00:02:20|43179.8|43159.8|43184.7|43164.7|43184.9|43164.9|43179.8|43159.8|2
1624579350000|2021-06-25 00:02:30|43182.3|43162.3|43182.1|43162.1|43182.3|43162.3|43182.1|43162.1|2
1624579360000|2021-06-25 00:02:40|43182.2|43162.2|43182.1|43162.1|43187.1|43167.1|43182.1|43162.1|0
1624579370000|2021-06-25 00:02:50|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|0
1624579380000|2021-06-25 00:03:00|43182.1|43162.1|43169.7|43149.7|43182.1|43162.1|43169.7|43149.7|5
1624579390000|2021-06-25 00:03:10|43167.3|43147.3|43162.4|43142.4|43167.3|43147.3|43162.4|43142.4|1
1624579410000|2021-06-25 00:03:30|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1624579420000|2021-06-25 00:03:40|43162.1|43142.1|43162.1|43142.1|43164.5|43144.5|43162.1|43142.1|1
1624579440000|2021-06-25 00:04:00|43162.2|43142.2|43162.4|43142.4|43162.4|43142.4|43162.2|43142.2|2
1624579450000|2021-06-25 00:04:10|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|1
1624579460000|2021-06-25 00:04:20|||||||||1
1624579470000|2021-06-25 00:04:30|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1624579480000|2021-06-25 00:04:40|43162.2|43142.2|43164.6|43144.6|43164.6|43144.6|43162.2|43142.2|0
1624579500000|2021-06-25 00:05:00|43159.7|43139.7|43152.3|43132.3|43159.7|43139.7|43152.3|43132.3|1
1624579510000|2021-06-25 00:05:10|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|0
1624579540000|2021-06-25 00:05:40|43154.9|43134.9|43157.3|43137.3|43157.3|43137.3|43154.9|43134.9|3
1624579560000|2021-06-25 00:06:00|43157.4|43137.4|43157.3|43137.3|43159.7|43139.7|43157.3|43137.3|0
1624579570000|2021-06-25 00:06:10|43159.7|43139.7|43157.3|43137.3|43159.7|43139.7|43157.3|43137.3|1
1624579590000|2021-06-25 00:06:30|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|0
1624579600000|2021-06-25 00:06:40|43157.3|43137.3|43159.7|43139.7|43159.7|43139.7|43157.3|43137.3|0
1624579610000|2021-06-25 00:06:50|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|0
1624579620000|2021-06-25 00:07:00|43157.2|43137.2|43157.1|43137.1|43157.2|43137.2|43157.1|43137.1|0
1624579650000|2021-06-25 00:07:30|||||||||1
1624579680000|2021-06-25 00:08:00|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|0
1624579700000|2021-06-25 00:08:20|43159.7|43139.7|43164.5|43144.5|43164.5|43144.5|43159.7|43139.7|6
1624579710000|2021-06-25 00:08:30|43169.2|43149.2|43166.8|43146.8|43169.2|43149.2|43166.8|43146.8|0
1624579730000|2021-06-25 00:08:50|43167|43147|43169.3|43149.3|43169.3|43149.3|43167|43147|0
1624579740000|2021-06-25 00:09:00|43172.2|43152.2|43181.8|43161.8|43181.8|43161.8|43172.2|43152.2|4
1624579750000|2021-06-25 00:09:10|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|0
1624579760000|2021-06-25 00:09:20|43179.2|43159.2|43169.3|43149.3|43179.2|43159.2|43169.3|43149.3|5
1624579770000|2021-06-25 00:09:30|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|0
1624579780000|2021-06-25 00:09:40|43169.6|43149.6|43169.5|43149.5|43174.5|43154.5|43169.5|43149.5|5
1624579800000|2021-06-25 00:10:00|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|1
1624579810000|2021-06-25 00:10:10|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|3
1624579820000|2021-06-25 00:10:20|43169.1|43149.1|43166.7|43146.7|43169.1|43149.1|43166.7|43146.7|3
1624579830000|2021-06-25 00:10:30|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|0
1624579840000|2021-06-25 00:10:40|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|1
1624579860000|2021-06-25 00:11:00|43166.6|43146.6|43169.2|43149.2|43169.2|43149.2|43166.6|43146.6|6
1624579870000|2021-06-25 00:11:10|43171.7|43151.7|43176.6|43156.6|43176.6|43156.6|43171.6|43151.6|1
1624579880000|2021-06-25 00:11:20|43176.5|43156.5|43174.1|43154.1|43176.5|43156.5|43174.1|43154.1|0
1624579890000|2021-06-25 00:11:30|43174.2|43154.2|43171.7|43151.7|43179|43159|43171.7|43151.7|4
1624579900000|2021-06-25 00:11:40|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1624579920000|2021-06-25 00:12:00|43169.2|43149.2|43164.2|43144.2|43169.2|43149.2|43164.2|43144.2|3
1624579930000|2021-06-25 00:12:10|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|0
1624579940000|2021-06-25 00:12:20|43164.3|43144.3|43159.3|43139.3|43164.3|43144.3|43159.3|43139.3|2
1624579950000|2021-06-25 00:12:30|43159.2|43139.2|43154.2|43134.2|43159.2|43139.2|43154.2|43134.2|1
1624579960000|2021-06-25 00:12:40|43154.3|43134.3|43159.2|43139.2|43159.2|43139.2|43154.3|43134.3|0
1624579970000|2021-06-25 00:12:50|||||||||1
1624579980000|2021-06-25 00:13:00|43161.6|43141.6|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|0
1624579990000|2021-06-25 00:13:10|43159.1|43139.1|43129.6|43109.6|43159.1|43139.1|43129.6|43109.6|11
1624580000000|2021-06-25 00:13:20|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|1
1624580010000|2021-06-25 00:13:30|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43119.7|43099.7|2
1624580020000|2021-06-25 00:13:40|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|4
1624580030000|2021-06-25 00:13:50|43124.7|43104.7|43119.6|43099.6|43124.7|43104.7|43119.6|43099.6|5
1624580040000|2021-06-25 00:14:00|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1624580050000|2021-06-25 00:14:10|43117.1|43097.1|43114.7|43094.7|43119.6|43099.6|43114.7|43094.7|3
1624580060000|2021-06-25 00:14:20|||||||||2
1624580070000|2021-06-25 00:14:30|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1624580080000|2021-06-25 00:14:40|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|0
1624580090000|2021-06-25 00:14:50|43119.6|43099.6|43124.5|43104.5|43124.5|43104.5|43119.6|43099.6|2
1624580100000|2021-06-25 00:15:00|43129.2|43109.2|43129.5|43109.5|43129.5|43109.5|43129.2|43109.2|0
1624580110000|2021-06-25 00:15:10|43129.3|43109.3|43129.4|43109.4|43129.4|43109.4|43129.3|43109.3|1
1624580120000|2021-06-25 00:15:20|43129.6|43109.6|43132.2|43112.2|43132.2|43112.2|43129.6|43109.6|1
1624580130000|2021-06-25 00:15:30|43137.1|43117.1|43139.7|43119.7|43139.7|43119.7|43137.1|43117.1|1
1624580140000|2021-06-25 00:15:40|43144.6|43124.6|43154.3|43134.3|43154.3|43134.3|43144.6|43124.6|1
1624580150000|2021-06-25 00:15:50|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|1
1624580160000|2021-06-25 00:16:00|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|2
1624580180000|2021-06-25 00:16:20|43157.1|43137.1|43156.9|43136.9|43157.1|43137.1|43156.9|43136.9|1
1624580190000|2021-06-25 00:16:30|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|0
1624580200000|2021-06-25 00:16:40|43159.4|43139.4|43161.9|43141.9|43161.9|43141.9|43159.4|43139.4|0
1624580210000|2021-06-25 00:16:50|43162.1|43142.1|43164.4|43144.4|43164.4|43144.4|43159.7|43139.7|1
1624580220000|2021-06-25 00:17:00|43159.7|43139.7|43159.7|43139.7|43164.4|43144.4|43159.7|43139.7|5
1624580230000|2021-06-25 00:17:10|43162.1|43142.1|43159.6|43139.6|43162.1|43142.1|43159.6|43139.6|1
1624580250000|2021-06-25 00:17:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|0
1624580260000|2021-06-25 00:17:40|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|0
1624580270000|2021-06-25 00:17:50|43152.3|43132.3|43152.2|43132.2|43152.3|43132.3|43152.2|43132.2|1
1624580280000|2021-06-25 00:18:00|||||||||2
1624580290000|2021-06-25 00:18:10|43147.4|43127.4|43144.6|43124.6|43147.4|43127.4|43144.6|43124.6|4
1624580300000|2021-06-25 00:18:20|43142.2|43122.2|43139.7|43119.7|43144.7|43124.7|43139.7|43119.7|3
1624580320000|2021-06-25 00:18:40|43139.8|43119.8|43134.8|43114.8|43139.8|43119.8|43134.8|43114.8|2
1624580330000|2021-06-25 00:18:50|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43132.3|43112.3|2
1624580340000|2021-06-25 00:19:00|43134.8|43114.8|43134.9|43114.9|43134.9|43114.9|43134.8|43114.8|1
1624580350000|2021-06-25 00:19:10|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|9
1624580370000|2021-06-25 00:19:30|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|1
1624580380000|2021-06-25 00:19:40|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|1
1624580390000|2021-06-25 00:19:50|43134.8|43114.8|43132.4|43112.4|43134.8|43114.8|43132.4|43112.4|1
1624580400000|2021-06-25 00:20:00|43134.7|43114.7|43132.3|43112.3|43134.7|43114.7|43132.3|43112.3|2
1624580410000|2021-06-25 00:20:10|43129.9|43109.9|43129.8|43109.8|43130|43110|43129.8|43109.8|1
1624580420000|2021-06-25 00:20:20|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|0
1624580440000|2021-06-25 00:20:40|||||||||1
1624580450000|2021-06-25 00:20:50|43134.6|43114.6|43132.2|43112.2|43134.8|43114.8|43132.2|43112.2|1
1624580460000|2021-06-25 00:21:00|43129.8|43109.8|43129.7|43109.7|43129.8|43109.8|43129.7|43109.7|1
1624580470000|2021-06-25 00:21:10|||||||||5
1624580480000|2021-06-25 00:21:20|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43127.2|43107.2|1
1624580500000|2021-06-25 00:21:40|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|1
1624580520000|2021-06-25 00:22:00|43132.3|43112.3|43134.7|43114.7|43134.8|43114.8|43132.3|43112.3|2
1624580530000|2021-06-25 00:22:10|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|0
1624580540000|2021-06-25 00:22:20|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1624580550000|2021-06-25 00:22:30|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|0
1624580560000|2021-06-25 00:22:40|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43132.3|43112.3|0
1624580570000|2021-06-25 00:22:50|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|1
1624580590000|2021-06-25 00:23:10|43134.7|43114.7|43132.3|43112.3|43134.7|43114.7|43132.3|43112.3|0
1624580600000|2021-06-25 00:23:20|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1624580610000|2021-06-25 00:23:30|43132.3|43112.3|43132.3|43112.3|43134.7|43114.7|43132.3|43112.3|0
1624580620000|2021-06-25 00:23:40|43134.8|43114.8|43149.4|43129.4|43149.4|43129.4|43134.8|43114.8|7
1624580630000|2021-06-25 00:23:50|43154.3|43134.3|43159.4|43139.4|43159.4|43139.4|43154.3|43134.3|2
1624580640000|2021-06-25 00:24:00|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|2
1624580680000|2021-06-25 00:24:40|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|0
1624580690000|2021-06-25 00:24:50|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|3
1624580700000|2021-06-25 00:25:00|43157.1|43137.1|43159.4|43139.4|43159.4|43139.4|43154.6|43134.6|4
1624580710000|2021-06-25 00:25:10|43159.3|43139.3|43152.1|43132.1|43159.3|43139.3|43152.1|43132.1|2
1624580720000|2021-06-25 00:25:20|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|2
1624580730000|2021-06-25 00:25:30|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|0
1624580760000|2021-06-25 00:26:00|43144.7|43124.7|43142.3|43122.3|43144.7|43124.7|43142.3|43122.3|0
1624580770000|2021-06-25 00:26:10|43142.2|43122.2|43137.1|43117.1|43142.2|43122.2|43137.1|43117.1|4
1624580780000|2021-06-25 00:26:20|43137.2|43117.2|43137.3|43117.3|43137.3|43117.3|43137.2|43117.2|3
1624580790000|2021-06-25 00:26:30|43137.2|43117.2|43134.8|43114.8|43137.2|43117.2|43134.8|43114.8|2
1624580800000|2021-06-25 00:26:40|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.6|43114.6|1
1624580810000|2021-06-25 00:26:50|43134.6|43114.6|43132.1|43112.1|43134.6|43114.6|43132.1|43112.1|0
1624580820000|2021-06-25 00:27:00|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|9
1624580830000|2021-06-25 00:27:10|43137.1|43117.1|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|3
1624580840000|2021-06-25 00:27:20|43139.4|43119.4|43139.7|43119.7|43139.7|43119.7|43137.1|43117.1|1
1624580850000|2021-06-25 00:27:30|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|43137.2|43117.2|1
1624580860000|2021-06-25 00:27:40|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43137.2|43117.2|0
1624580870000|2021-06-25 00:27:50|43139.4|43119.4|43141.9|43121.9|43141.9|43121.9|43137.1|43117.1|1
1624580880000|2021-06-25 00:28:00|43139.4|43119.4|43139.3|43119.3|43139.4|43119.4|43139.3|43119.3|4
1624580900000|2021-06-25 00:28:20|43136.9|43116.9|43134.4|43114.4|43136.9|43116.9|43134.4|43114.4|2
1624580910000|2021-06-25 00:28:30|43134.3|43114.3|43136.8|43116.8|43136.8|43116.8|43134.3|43114.3|3
1624580920000|2021-06-25 00:28:40|43139.3|43119.3|43141.8|43121.8|43144.2|43124.2|43139.3|43119.3|7
1624580930000|2021-06-25 00:28:50|43146.6|43126.6|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|3
1624580940000|2021-06-25 00:29:00|43151.6|43131.6|43146.8|43126.8|43151.6|43131.6|43146.8|43126.8|2
1624580950000|2021-06-25 00:29:10|43149.2|43129.2|43151.8|43131.8|43151.8|43131.8|43149.2|43129.2|1
1624580960000|2021-06-25 00:29:20|43154.2|43134.2|43154.2|43134.2|43156.6|43136.6|43154.2|43134.2|2
1624580970000|2021-06-25 00:29:30|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|0
1624580980000|2021-06-25 00:29:40|||||||||1
1624580990000|2021-06-25 00:29:50|43159.2|43139.2|43159.2|43139.2|43164.1|43144.1|43159.2|43139.2|0
1624581000000|2021-06-25 00:30:00|43164|43144|43166.8|43146.8|43166.8|43146.8|43161.8|43141.8|3
1624581020000|2021-06-25 00:30:20|43166.7|43146.7|43164.4|43144.4|43166.9|43146.9|43161.9|43141.9|7
1624581040000|2021-06-25 00:30:40|43164.3|43144.3|43164.4|43144.4|43164.4|43144.4|43161.9|43141.9|0
1624581050000|2021-06-25 00:30:50|43164.3|43144.3|43164.4|43144.4|43164.4|43144.4|43164.3|43144.3|0
1624581070000|2021-06-25 00:31:10|43162|43142|43164.4|43144.4|43164.4|43144.4|43162|43142|0
1624581080000|2021-06-25 00:31:20|43161.9|43141.9|43164.4|43144.4|43164.4|43144.4|43161.9|43141.9|0
1624581100000|2021-06-25 00:31:40|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|0
1624581110000|2021-06-25 00:31:50|43161.9|43141.9|43161.8|43141.8|43161.9|43141.9|43161.8|43141.8|1
1624581140000|2021-06-25 00:32:20|43162|43142|43162|43142|43162|43142|43162|43142|4
1624581160000|2021-06-25 00:32:40|43159.7|43139.7|43162|43142|43162|43142|43159.4|43139.4|2
1624581170000|2021-06-25 00:32:50|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|0
1624581180000|2021-06-25 00:33:00|43159.7|43139.7|43159.5|43139.5|43159.7|43139.7|43159.5|43139.5|0
1624581190000|2021-06-25 00:33:10|43159.4|43139.4|43157|43137|43159.4|43139.4|43157|43137|5
1624581220000|2021-06-25 00:33:40|||||||||2
1624581230000|2021-06-25 00:33:50|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|2
1624581240000|2021-06-25 00:34:00|43154.4|43134.4|43144.7|43124.7|43154.4|43134.4|43144.7|43124.7|2
1624581250000|2021-06-25 00:34:10|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|1
1624581260000|2021-06-25 00:34:20|43144.4|43124.4|43142|43122|43144.4|43124.4|43142|43122|3
1624581270000|2021-06-25 00:34:30|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|43139.7|43119.7|0
1624581280000|2021-06-25 00:34:40|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|1
1624581290000|2021-06-25 00:34:50|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|1
1624581320000|2021-06-25 00:35:20|43134.5|43114.5|43134.4|43114.4|43134.5|43114.5|43134.4|43114.4|1
1624581340000|2021-06-25 00:35:40|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|0
1624581360000|2021-06-25 00:36:00|43134.4|43114.4|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|0
1624581370000|2021-06-25 00:36:10|43136.8|43116.8|43132|43112|43136.8|43116.8|43132|43112|2
1624581380000|2021-06-25 00:36:20|43134.4|43114.4|43134.4|43114.4|43136.8|43116.8|43134.4|43114.4|0
1624581390000|2021-06-25 00:36:30|43134.5|43114.5|43134.4|43114.4|43136.9|43116.9|43134.4|43114.4|0
1624581400000|2021-06-25 00:36:40|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|0
1624581410000|2021-06-25 00:36:50|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43132|43112|0
1624581420000|2021-06-25 00:37:00|43136.8|43116.8|43136.9|43116.9|43136.9|43116.9|43136.8|43116.8|1
1624581430000|2021-06-25 00:37:10|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|2
1624581450000|2021-06-25 00:37:30|||||||||2
1624581470000|2021-06-25 00:37:50|43141.9|43121.9|43142|43122|43142|43122|43141.9|43121.9|2
1624581480000|2021-06-25 00:38:00|43144.4|43124.4|43149.4|43129.4|43149.4|43129.4|43144.4|43124.4|0
1624581490000|2021-06-25 00:38:10|||||||||2
1624581500000|2021-06-25 00:38:20|43147|43127|43147|43127|43147|43127|43147|43127|0
1624581510000|2021-06-25 00:38:30|43149.4|43129.4|43152|43132|43152|43132|43149.4|43129.4|0
1624581530000|2021-06-25 00:38:50|43154.4|43134.4|43156.9|43136.9|43156.9|43136.9|43154.4|43134.4|1
1624581540000|2021-06-25 00:39:00|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|1
1624581570000|2021-06-25 00:39:30|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|0
1624581590000|2021-06-25 00:39:50|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.8|43131.8|1
1624581600000|2021-06-25 00:40:00|43152|43132|43154.4|43134.4|43154.4|43134.4|43152|43132|2
1624581620000|2021-06-25 00:40:20|43152|43132|43151.8|43131.8|43152|43132|43151.8|43131.8|5
1624581630000|2021-06-25 00:40:30|43151.9|43131.9|43156.8|43136.8|43156.8|43136.8|43151.9|43131.9|3
1624581640000|2021-06-25 00:40:40|||||||||1
1624581650000|2021-06-25 00:40:50|43161.8|43141.8|43161.9|43141.9|43164.2|43144.2|43161.8|43141.8|1
1624581660000|2021-06-25 00:41:00|43164.3|43144.3|43161.8|43141.8|43164.3|43144.3|43161.8|43141.8|1
1624581670000|2021-06-25 00:41:10|43161.7|43141.7|43161.8|43141.8|43161.8|43141.8|43161.7|43141.7|1
1624581680000|2021-06-25 00:41:20|43164.2|43144.2|43164.3|43144.3|43164.3|43144.3|43164.2|43144.2|0
1624581700000|2021-06-25 00:41:40|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|2
1624581730000|2021-06-25 00:42:10|||||||||1
1624581740000|2021-06-25 00:42:20|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|1
1624581770000|2021-06-25 00:42:50|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|5
1624581800000|2021-06-25 00:43:20|43156.8|43136.8|43156.9|43136.9|43156.9|43136.9|43156.8|43136.8|0
1624581810000|2021-06-25 00:43:30|43156.8|43136.8|43151.9|43131.9|43156.8|43136.8|43151.9|43131.9|0
1624581820000|2021-06-25 00:43:40|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|2
1624581840000|2021-06-25 00:44:00|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1624581910000|2021-06-25 00:45:10|43149.4|43129.4|43151.8|43131.8|43151.8|43131.8|43149.4|43129.4|2
1624581920000|2021-06-25 00:45:20|43151.9|43131.9|43159.2|43139.2|43159.2|43139.2|43151.9|43131.9|3
1624581930000|2021-06-25 00:45:30|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|1
1624581940000|2021-06-25 00:45:40|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|8
1624581950000|2021-06-25 00:45:50|43164.4|43144.4|43164.4|43144.4|43166.8|43146.8|43161.9|43141.9|1
1624582000000|2021-06-25 00:46:40|43162|43142|43162|43142|43164.4|43144.4|43162|43142|0
1624582020000|2021-06-25 00:47:00|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43161.9|43141.9|8
1624582030000|2021-06-25 00:47:10|43162|43142|43159.4|43139.4|43164.4|43144.4|43159.4|43139.4|1
1624582040000|2021-06-25 00:47:20|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|2
1624582050000|2021-06-25 00:47:30|43161.8|43141.8|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|7
1624582080000|2021-06-25 00:48:00|43156.9|43136.9|43151.7|43131.7|43156.9|43136.9|43151.7|43131.7|2
1624582090000|2021-06-25 00:48:10|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1624582110000|2021-06-25 00:48:30|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|1
1624582130000|2021-06-25 00:48:50|43147|43127|43144.6|43124.6|43147|43127|43144.6|43124.6|2
1624582140000|2021-06-25 00:49:00|43144.4|43124.4|43142|43122|43144.4|43124.4|43142|43122|0
1624582150000|2021-06-25 00:49:10|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|4
1624582160000|2021-06-25 00:49:20|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|0
1624582170000|2021-06-25 00:49:30|43134.8|43114.8|43137.1|43117.1|43137.1|43117.1|43134.8|43114.8|0
1624582180000|2021-06-25 00:49:40|||||||||1
1624582210000|2021-06-25 00:50:10|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1624582220000|2021-06-25 00:50:20|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|0
1624582240000|2021-06-25 00:50:40|43146.8|43126.8|43144.4|43124.4|43146.8|43126.8|43144.4|43124.4|1
1624582270000|2021-06-25 00:51:10|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1624582280000|2021-06-25 00:51:20|43144.2|43124.2|43144.3|43124.3|43144.3|43124.3|43144.2|43124.2|0
1624582290000|2021-06-25 00:51:30|||||||||1
1624582320000|2021-06-25 00:52:00|43146.7|43126.7|43146.8|43126.8|43146.8|43126.8|43146.7|43126.7|0
1624582330000|2021-06-25 00:52:10|43146.7|43126.7|43146.8|43126.8|43146.8|43126.8|43146.7|43126.7|0
1624582340000|2021-06-25 00:52:20|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|2
1624582360000|2021-06-25 00:52:40|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|1
1624582380000|2021-06-25 00:53:00|43146.8|43126.8|43149.2|43129.2|43149.3|43129.3|43144.4|43124.4|0
1624582390000|2021-06-25 00:53:10|43146.8|43126.8|43146.9|43126.9|43149.3|43129.3|43146.8|43126.8|0
1624582410000|2021-06-25 00:53:30|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1624582420000|2021-06-25 00:53:40|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|0
1624582430000|2021-06-25 00:53:50|43144.5|43124.5|43144.4|43124.4|43144.5|43124.5|43144.4|43124.4|1
1624582440000|2021-06-25 00:54:00|43144.3|43124.3|43144.4|43124.4|43144.4|43124.4|43144.3|43124.3|0
1624582450000|2021-06-25 00:54:10|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|4
1624582460000|2021-06-25 00:54:20|43137|43117|43137|43117|43137|43117|43137|43117|0
1624582470000|2021-06-25 00:54:30|43136.9|43116.9|43127.1|43107.1|43137|43117|43127.1|43107.1|21
1624582480000|2021-06-25 00:54:40|43129.5|43109.5|43119.4|43099.4|43131.8|43111.8|43119.4|43099.4|19
1624582500000|2021-06-25 00:55:00|43121.8|43101.8|43112|43092|43121.8|43101.8|43112|43092|0
1624582510000|2021-06-25 00:55:10|43114.4|43094.4|43114.4|43094.4|43116.8|43096.8|43114.4|43094.4|1
1624582520000|2021-06-25 00:55:20|43114.3|43094.3|43111.9|43091.9|43114.3|43094.3|43109.5|43089.5|6
1624582530000|2021-06-25 00:55:30|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|0
1624582540000|2021-06-25 00:55:40|||||||||1
1624582550000|2021-06-25 00:55:50|43109.6|43089.6|43119.4|43099.4|43124.2|43104.2|43109.6|43089.6|18
1624582560000|2021-06-25 00:56:00|43121.8|43101.8|43124.2|43104.2|43124.2|43104.2|43119.2|43099.2|1
1624582570000|2021-06-25 00:56:10|43124.3|43104.3|43126.8|43106.8|43126.8|43106.8|43124.3|43104.3|1
1624582580000|2021-06-25 00:56:20|43126.7|43106.7|43126.7|43106.7|43129.2|43109.2|43126.7|43106.7|0
1624582590000|2021-06-25 00:56:30|43129.1|43109.1|43126.7|43106.7|43129.1|43109.1|43126.7|43106.7|0
1624582600000|2021-06-25 00:56:40|43136.7|43116.7|43151.6|43131.6|43151.6|43131.6|43136.7|43116.7|8
1624582610000|2021-06-25 00:56:50|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|2
1624582620000|2021-06-25 00:57:00|43156.4|43136.4|43154.1|43134.1|43156.4|43136.4|43153.9|43133.9|1
1624582630000|2021-06-25 00:57:10|43156.6|43136.6|43163.8|43143.8|43163.8|43143.8|43156.6|43136.6|3
1624582650000|2021-06-25 00:57:30|43161.4|43141.4|43156.7|43136.7|43161.4|43141.4|43156.7|43136.7|1
1624582660000|2021-06-25 00:57:40|43151.7|43131.7|43149.3|43129.3|43151.7|43131.7|43149.3|43129.3|2
1624582670000|2021-06-25 00:57:50|43151.7|43131.7|43146.8|43126.8|43151.7|43131.7|43146.8|43126.8|1
1624582680000|2021-06-25 00:58:00|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|0
1624582690000|2021-06-25 00:58:10|43146.8|43126.8|43146.8|43126.8|43149.2|43129.2|43146.8|43126.8|1
1624582700000|2021-06-25 00:58:20|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|0
1624582710000|2021-06-25 00:58:30|43151.6|43131.6|43151.7|43131.7|43151.7|43131.7|43149.3|43129.3|10
1624582720000|2021-06-25 00:58:40|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|0
1624582730000|2021-06-25 00:58:50|43146.8|43126.8|43146.8|43126.8|43149.2|43129.2|43146.8|43126.8|1
1624582750000|2021-06-25 00:59:10|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|2
1624582760000|2021-06-25 00:59:20|43153.9|43133.9|43151.6|43131.6|43153.9|43133.9|43151.6|43131.6|0
1624582770000|2021-06-25 00:59:30|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|1
1624582780000|2021-06-25 00:59:40|43154.2|43134.2|43156.6|43136.6|43158.9|43138.9|43154.2|43134.2|1
1624582790000|2021-06-25 00:59:50|43158.9|43138.9|43158.9|43138.9|43161.3|43141.3|43158.9|43138.9|0
1624582800000|2021-06-25 01:00:00|43164.3|43144.3|43199.4|43179.4|43201.9|43181.9|43164.3|43144.3|61
1624582810000|2021-06-25 01:00:10|43204.4|43184.4|43194.6|43174.6|43214.4|43194.4|43189.6|43169.6|46
1624582820000|2021-06-25 01:00:20|43197|43177|43189.4|43169.4|43209.5|43189.5|43184.5|43164.5|29
1624582830000|2021-06-25 01:00:30|43189.3|43169.3|43174.6|43154.6|43189.3|43169.3|43162.1|43142.1|22
1624582840000|2021-06-25 01:00:40|43179.6|43159.6|43192|43172|43194.4|43174.4|43179.6|43159.6|31
1624582850000|2021-06-25 01:00:50|43192.1|43172.1|43194.6|43174.6|43199.4|43179.4|43192.1|43172.1|9
1624582860000|2021-06-25 01:01:00|43197|43177|43249.6|43229.6|43249.6|43229.6|43197|43177|31
1624582870000|2021-06-25 01:01:10|43254.5|43234.5|43254.4|43234.4|43259.4|43239.4|43244.4|43224.4|24
1624582880000|2021-06-25 01:01:20|43256.9|43236.9|43256.6|43236.6|43259.4|43239.4|43252|43232|10
1624582890000|2021-06-25 01:01:30|43256.7|43236.7|43274.4|43254.4|43279.3|43259.3|43256.7|43236.7|12
1624582900000|2021-06-25 01:01:40|43274.3|43254.3|43269.5|43249.5|43274.3|43254.3|43266.8|43246.8|19
1624582910000|2021-06-25 01:01:50|43269.4|43249.4|43266.9|43246.9|43269.4|43249.4|43259.3|43239.3|11
1624582920000|2021-06-25 01:02:00|43266.8|43246.8|43239.6|43219.6|43269.4|43249.4|43239.5|43219.5|25
1624582930000|2021-06-25 01:02:10|43242.1|43222.1|43264.7|43244.7|43271.9|43251.9|43239.6|43219.6|15
1624582940000|2021-06-25 01:02:20|43260|43240|43272.1|43252.1|43272.1|43252.1|43254.9|43234.9|23
1624582950000|2021-06-25 01:02:30|43274.6|43254.6|43279.6|43259.6|43282.2|43262.2|43274.6|43254.6|10
1624582960000|2021-06-25 01:02:40|43279.7|43259.7|43277.2|43257.2|43280|43260|43274.9|43254.9|14
1624582970000|2021-06-25 01:02:50|43279.6|43259.6|43284.5|43264.5|43284.5|43264.5|43279.6|43259.6|9
1624582980000|2021-06-25 01:03:00|43282.1|43262.1|43289.6|43269.6|43294.6|43274.6|43282.1|43262.1|10
1624582990000|2021-06-25 01:03:10|43292|43272|43289.5|43269.5|43296.9|43276.9|43289.5|43269.5|13
1624583000000|2021-06-25 01:03:20|43284.6|43264.6|43274.6|43254.6|43284.6|43264.6|43274.6|43254.6|5
1624583010000|2021-06-25 01:03:30|43272.2|43252.2|43257|43237|43272.2|43252.2|43257|43237|6
1624583020000|2021-06-25 01:03:40|43254.6|43234.6|43257|43237|43264.3|43244.3|43254.6|43234.6|5
1624583030000|2021-06-25 01:03:50|43259.4|43239.4|43259.4|43239.4|43259.6|43239.6|43257|43237|1
1624583040000|2021-06-25 01:04:00|43257|43237|43244.6|43224.6|43257|43237|43244.6|43224.6|15
1624583050000|2021-06-25 01:04:10|43244.5|43224.5|43237.2|43217.2|43244.5|43224.5|43237.1|43217.1|7
1624583060000|2021-06-25 01:04:20|43239.6|43219.6|43242|43222|43242|43222|43239.6|43219.6|2
1624583070000|2021-06-25 01:04:30|43244.6|43224.6|43224.5|43204.5|43244.6|43224.6|43224.5|43204.5|3
1624583080000|2021-06-25 01:04:40|43224.6|43204.6|43214.6|43194.6|43224.6|43204.6|43212.1|43192.1|5
1624583090000|2021-06-25 01:04:50|43209.9|43189.9|43219.6|43199.6|43219.6|43199.6|43209.9|43189.9|6
1624583100000|2021-06-25 01:05:00|43222.1|43202.1|43234.6|43214.6|43234.6|43214.6|43222.1|43202.1|11
1624583110000|2021-06-25 01:05:10|43234.5|43214.5|43256.9|43236.9|43256.9|43236.9|43234.5|43214.5|5
1624583120000|2021-06-25 01:05:20|43254.4|43234.4|43234.5|43214.5|43254.4|43234.4|43234.5|43214.5|11
1624583130000|2021-06-25 01:05:30|43229.6|43209.6|43226.9|43206.9|43229.6|43209.6|43219.6|43199.6|4
1624583140000|2021-06-25 01:05:40|43229.3|43209.3|43234.6|43214.6|43237.2|43217.2|43229.3|43209.3|13
1624583150000|2021-06-25 01:05:50|43237|43217|43224.6|43204.6|43237|43217|43222.2|43202.2|14
1624583160000|2021-06-25 01:06:00|43219.9|43199.9|43234.6|43214.6|43234.6|43214.6|43219.9|43199.9|14
1624583170000|2021-06-25 01:06:10|43239.5|43219.5|43239.6|43219.6|43242|43222|43234.6|43214.6|0
1624583180000|2021-06-25 01:06:20|43239.5|43219.5|43239.3|43219.3|43239.5|43219.5|43239.3|43219.3|3
1624583190000|2021-06-25 01:06:30|43236.9|43216.9|43224.6|43204.6|43236.9|43216.9|43224.4|43204.4|7
1624583200000|2021-06-25 01:06:40|43222.2|43202.2|43222.1|43202.1|43222.2|43202.2|43219.5|43199.5|4
1624583210000|2021-06-25 01:06:50|43219.6|43199.6|43204.6|43184.6|43219.7|43199.7|43199.9|43179.9|18
1624583220000|2021-06-25 01:07:00|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|4
1624583230000|2021-06-25 01:07:10|43202.1|43182.1|43214.6|43194.6|43214.6|43194.6|43202.1|43182.1|1
1624583240000|2021-06-25 01:07:20|43214.5|43194.5|43224.6|43204.6|43229.6|43209.6|43214.5|43194.5|9
1624583250000|2021-06-25 01:07:30|43222.1|43202.1|43235|43215|43235|43215|43217.2|43197.2|12
1624583260000|2021-06-25 01:07:40|43234.9|43214.9|43239.6|43219.6|43239.6|43219.6|43234.9|43214.9|8
1624583270000|2021-06-25 01:07:50|43234.9|43214.9|43237.2|43217.2|43237.2|43217.2|43234.6|43214.6|2
1624583280000|2021-06-25 01:08:00|43239.6|43219.6|43242.1|43222.1|43242.1|43222.1|43234.6|43214.6|7
1624583290000|2021-06-25 01:08:10|43242.2|43222.2|43257.1|43237.1|43257.1|43237.1|43242.2|43222.2|1
1624583300000|2021-06-25 01:08:20|43254.6|43234.6|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|0
1624583310000|2021-06-25 01:08:30|43254.6|43234.6|43252|43232|43254.7|43234.7|43252|43232|4
1624583320000|2021-06-25 01:08:40|43249.3|43229.3|43244.6|43224.6|43249.4|43229.4|43239.6|43219.6|1
1624583330000|2021-06-25 01:08:50|43244.4|43224.4|43242.1|43222.1|43244.6|43224.6|43239.6|43219.6|0
1624583340000|2021-06-25 01:09:00|43244.5|43224.5|43242.1|43222.1|43244.5|43224.5|43239.6|43219.6|0
1624583350000|2021-06-25 01:09:10|43242.2|43222.2|43234.6|43214.6|43244.6|43224.6|43229.9|43209.9|0
1624583360000|2021-06-25 01:09:20|43232.2|43212.2|43229.6|43209.6|43234.6|43214.6|43229.6|43209.6|2
1624583370000|2021-06-25 01:09:30|43227.1|43207.1|43219.4|43199.4|43227.1|43207.1|43219.4|43199.4|10
1624583380000|2021-06-25 01:09:40|43214.6|43194.6|43204.7|43184.7|43214.6|43194.6|43204.6|43184.6|3
1624583390000|2021-06-25 01:09:50|43202.4|43182.4|43214.7|43194.7|43214.7|43194.7|43199.9|43179.9|8
1624583400000|2021-06-25 01:10:00|43214.6|43194.6|43214.9|43194.9|43219.6|43199.6|43214.6|43194.6|2
1624583410000|2021-06-25 01:10:10|43214.6|43194.6|43197.2|43177.2|43214.6|43194.6|43197.1|43177.1|12
1624583420000|2021-06-25 01:10:20|43194.7|43174.7|43194.7|43174.7|43197.1|43177.1|43194.7|43174.7|5
1624583430000|2021-06-25 01:10:30|43194.6|43174.6|43204.4|43184.4|43204.4|43184.4|43194.6|43174.6|5
1624583440000|2021-06-25 01:10:40|43204.6|43184.6|43194.9|43174.9|43204.9|43184.9|43194.9|43174.9|3
1624583450000|2021-06-25 01:10:50|43194.7|43174.7|43197.2|43177.2|43199.6|43179.6|43194.7|43174.7|6
1624583460000|2021-06-25 01:11:00|43199.6|43179.6|43204.9|43184.9|43207.1|43187.1|43199.6|43179.6|3
1624583470000|2021-06-25 01:11:10|43207.2|43187.2|43204.7|43184.7|43207.2|43187.2|43204.7|43184.7|0
1624583480000|2021-06-25 01:11:20|43207.2|43187.2|43204.9|43184.9|43207.2|43187.2|43204.7|43184.7|0
1624583490000|2021-06-25 01:11:30|43207.2|43187.2|43217.6|43197.6|43217.7|43197.7|43204.9|43184.9|6
1624583500000|2021-06-25 01:11:40|43217.7|43197.7|43224.9|43204.9|43224.9|43204.9|43217.7|43197.7|2
1624583510000|2021-06-25 01:11:50|43227.2|43207.2|43234.7|43214.7|43234.7|43214.7|43227.2|43207.2|7
1624583520000|2021-06-25 01:12:00|43237.2|43217.2|43232.2|43212.2|43237.2|43217.2|43232.2|43212.2|5
1624583530000|2021-06-25 01:12:10|43232.4|43212.4|43237.2|43217.2|43237.2|43217.2|43232.2|43212.2|0
1624583550000|2021-06-25 01:12:30|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|4
1624583560000|2021-06-25 01:12:40|43234.5|43214.5|43219.6|43199.6|43234.5|43214.5|43219.6|43199.6|5
1624583570000|2021-06-25 01:12:50|43222|43202|43227.2|43207.2|43227.2|43207.2|43219.4|43199.4|10
1624583580000|2021-06-25 01:13:00|43232.2|43212.2|43239.7|43219.7|43239.7|43219.7|43232.2|43212.2|10
1624583590000|2021-06-25 01:13:10|43237.1|43217.1|43239.6|43219.6|43242.1|43222.1|43237.1|43217.1|1
1624583600000|2021-06-25 01:13:20|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|0
1624583610000|2021-06-25 01:13:30|43239.6|43219.6|43242|43222|43242|43222|43239.6|43219.6|1
1624583620000|2021-06-25 01:13:40|43242.1|43222.1|43249.6|43229.6|43254.4|43234.4|43242.1|43222.1|7
1624583630000|2021-06-25 01:13:50|43249.5|43229.5|43254.6|43234.6|43254.6|43234.6|43244.6|43224.6|8
1624583640000|2021-06-25 01:14:00|43257|43237|43257.2|43237.2|43257.2|43237.2|43257|43237|1
1624583650000|2021-06-25 01:14:10|43257.3|43237.3|43262.1|43242.1|43262.1|43242.1|43257.3|43237.3|2
1624583660000|2021-06-25 01:14:20|43264.5|43244.5|43269.6|43249.6|43269.6|43249.6|43264.5|43244.5|3
1624583670000|2021-06-25 01:14:30|43272.1|43252.1|43269.7|43249.7|43272.1|43252.1|43269.6|43249.6|5
1624583680000|2021-06-25 01:14:40|43272.1|43252.1|43274.7|43254.7|43274.7|43254.7|43269.5|43249.5|9
1624583690000|2021-06-25 01:14:50|43277.1|43257.1|43267.1|43247.1|43277.1|43257.1|43262.3|43242.3|6
1624583700000|2021-06-25 01:15:00|43264.7|43244.7|43267.1|43247.1|43269.5|43249.5|43264.6|43244.6|11
1624583710000|2021-06-25 01:15:10|43264.8|43244.8|43255|43235|43264.8|43244.8|43254.8|43234.8|6
1624583720000|2021-06-25 01:15:20|43254.8|43234.8|43259.6|43239.6|43259.6|43239.6|43254.7|43234.7|4
1624583730000|2021-06-25 01:15:30|43262.1|43242.1|43267.2|43247.2|43267.2|43247.2|43262.1|43242.1|3
1624583740000|2021-06-25 01:15:40|43269.6|43249.6|43264.8|43244.8|43269.8|43249.8|43264.8|43244.8|3
1624583750000|2021-06-25 01:15:50|43264.7|43244.7|43259.4|43239.4|43264.7|43244.7|43259.4|43239.4|3
1624583760000|2021-06-25 01:16:00|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43252|43232|0
1624583770000|2021-06-25 01:16:10|43254.7|43234.7|43259.8|43239.8|43259.8|43239.8|43254.7|43234.7|3
1624583780000|2021-06-25 01:16:20|43259.7|43239.7|43264.7|43244.7|43264.7|43244.7|43259.7|43239.7|0
1624583790000|2021-06-25 01:16:30|43269.5|43249.5|43274.7|43254.7|43277.5|43257.5|43264.7|43244.7|45
1624583800000|2021-06-25 01:16:40|43274.6|43254.6|43269.8|43249.8|43274.6|43254.6|43269.7|43249.7|2
1624583810000|2021-06-25 01:16:50|43269.7|43249.7|43272.1|43252.1|43272.1|43252.1|43267.3|43247.3|6
1624583820000|2021-06-25 01:17:00|43272.2|43252.2|43267.2|43247.2|43272.2|43252.2|43267.2|43247.2|6
1624583830000|2021-06-25 01:17:10|43264.8|43244.8|43264.8|43244.8|43267.3|43247.3|43264.7|43244.7|4
1624583840000|2021-06-25 01:17:20|43262.5|43242.5|43267.1|43247.1|43267.3|43247.3|43262.5|43242.5|5
1624583850000|2021-06-25 01:17:30|43262.3|43242.3|43274.6|43254.6|43277|43257|43262.3|43242.3|39
1624583860000|2021-06-25 01:17:40|43272.2|43252.2|43272|43252|43272.2|43252.2|43269.6|43249.6|7
1624583870000|2021-06-25 01:17:50|43269.5|43249.5|43257.2|43237.2|43269.5|43249.5|43257.2|43237.2|9
1624583880000|2021-06-25 01:18:00|43254.7|43234.7|43247.3|43227.3|43254.8|43234.8|43247.3|43227.3|1
1624583890000|2021-06-25 01:18:10|43242.2|43222.2|43239.7|43219.7|43242.2|43222.2|43237.3|43217.3|9
1624583900000|2021-06-25 01:18:20|43237.3|43217.3|43239.7|43219.7|43239.7|43219.7|43234.7|43214.7|9
1624583910000|2021-06-25 01:18:30|43244.6|43224.6|43239.6|43219.6|43244.6|43224.6|43239.6|43219.6|7
1624583920000|2021-06-25 01:18:40|43239.4|43219.4|43237|43217|43239.4|43219.4|43236.8|43216.8|3
1624583930000|2021-06-25 01:18:50|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|2
1624583940000|2021-06-25 01:19:00|43237|43217|43239.5|43219.5|43239.5|43219.5|43234.6|43214.6|0
1624583950000|2021-06-25 01:19:10|43237.1|43217.1|43234.6|43214.6|43237.1|43217.1|43234.6|43214.6|1
1624583960000|2021-06-25 01:19:20|43239.4|43219.4|43237|43217|43239.4|43219.4|43237|43217|0
1624583970000|2021-06-25 01:19:30|43239.4|43219.4|43234.6|43214.6|43239.5|43219.5|43234.6|43214.6|0
1624583980000|2021-06-25 01:19:40|43234.5|43214.5|43234.7|43214.7|43234.7|43214.7|43234.5|43214.5|1
1624583990000|2021-06-25 01:19:50|43237.1|43217.1|43239.6|43219.6|43239.6|43219.6|43234.7|43214.7|3
1624584000000|2021-06-25 01:20:00|43239.7|43219.7|43247|43227|43249.5|43229.5|43239.7|43219.7|3
1624584010000|2021-06-25 01:20:10|43246.9|43226.9|43236.9|43216.9|43246.9|43226.9|43236.9|43216.9|5
1624584020000|2021-06-25 01:20:20|43234.4|43214.4|43232|43212|43234.4|43214.4|43229.5|43209.5|3
1624584030000|2021-06-25 01:20:30|43232.1|43212.1|43229.3|43209.3|43234.6|43214.6|43229.3|43209.3|4
1624584040000|2021-06-25 01:20:40|43226.8|43206.8|43219.6|43199.6|43226.8|43206.8|43216.9|43196.9|7
1624584050000|2021-06-25 01:20:50|43217|43197|43219.5|43199.5|43219.5|43199.5|43217|43197|3
1624584060000|2021-06-25 01:21:00|43219.6|43199.6|43227|43207|43227.1|43207.1|43219.6|43199.6|2
1624584070000|2021-06-25 01:21:10|43227.1|43207.1|43234.5|43214.5|43239.3|43219.3|43224.6|43204.6|2
1624584080000|2021-06-25 01:21:20|43234.6|43214.6|43247|43227|43247|43227|43234.6|43214.6|10
1624584090000|2021-06-25 01:21:30|43244.6|43224.6|43254.5|43234.5|43254.5|43234.5|43244.6|43224.6|7
1624584100000|2021-06-25 01:21:40|43256.9|43236.9|43259.4|43239.4|43259.5|43239.5|43254.5|43234.5|5
1624584110000|2021-06-25 01:21:50|43259.5|43239.5|43282.2|43262.2|43287.1|43267.1|43259.5|43239.5|23
1624584120000|2021-06-25 01:22:00|43284.5|43264.5|43284.6|43264.6|43289.6|43269.6|43284.5|43264.5|10
1624584130000|2021-06-25 01:22:10|43284.5|43264.5|43279.5|43259.5|43284.5|43264.5|43279.5|43259.5|4
1624584140000|2021-06-25 01:22:20|43279.6|43259.6|43279.6|43259.6|43282.1|43262.1|43279.5|43259.5|6
1624584150000|2021-06-25 01:22:30|43282|43262|43274.4|43254.4|43282|43262|43274.4|43254.4|1
1624584160000|2021-06-25 01:22:40|43274.5|43254.5|43272|43252|43274.5|43254.5|43269.4|43249.4|4
1624584170000|2021-06-25 01:22:50|43269.6|43249.6|43264.6|43244.6|43272|43252|43264.5|43244.5|0
1624584180000|2021-06-25 01:23:00|43264.5|43244.5|43269.5|43249.5|43272|43252|43264.5|43244.5|18
1624584190000|2021-06-25 01:23:10|43269.6|43249.6|43259.5|43239.5|43269.6|43249.6|43259.5|43239.5|4
1624584200000|2021-06-25 01:23:20|43259.4|43239.4|43254.5|43234.5|43259.5|43239.5|43254.5|43234.5|5
1624584220000|2021-06-25 01:23:40|43252.1|43232.1|43251.9|43231.9|43252.1|43232.1|43251.9|43231.9|0
1624584230000|2021-06-25 01:23:50|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|1
1624584240000|2021-06-25 01:24:00|43247|43227|43244.4|43224.4|43247|43227|43244.4|43224.4|6
1624584250000|2021-06-25 01:24:10|43244.3|43224.3|43239.4|43219.4|43244.3|43224.3|43239.4|43219.4|0
1624584260000|2021-06-25 01:24:20|43237|43217|43234.4|43214.4|43237|43217|43234.4|43214.4|1
1624584270000|2021-06-25 01:24:30|43232|43212|43232|43212|43232|43212|43227.1|43207.1|5
1624584280000|2021-06-25 01:24:40|43231.9|43211.9|43229.5|43209.5|43231.9|43211.9|43229.5|43209.5|2
1624584290000|2021-06-25 01:24:50|43227|43207|43229.6|43209.6|43229.6|43209.6|43227|43207|0
1624584300000|2021-06-25 01:25:00|43227|43207|43227|43207|43229.5|43209.5|43227|43207|3
1624584310000|2021-06-25 01:25:10|43229.5|43209.5|43234.4|43214.4|43234.4|43214.4|43229.4|43209.4|3
1624584320000|2021-06-25 01:25:20|43234.5|43214.5|43244.4|43224.4|43244.4|43224.4|43234.5|43214.5|0
1624584330000|2021-06-25 01:25:30|43244.6|43224.6|43254.3|43234.3|43254.3|43234.3|43244.6|43224.6|2
1624584340000|2021-06-25 01:25:40|43249.4|43229.4|43254.4|43234.4|43254.4|43234.4|43249.4|43229.4|4
1624584350000|2021-06-25 01:25:50|43252|43232|43247|43227|43252|43232|43247|43227|4
1624584360000|2021-06-25 01:26:00|43247.1|43227.1|43251.9|43231.9|43251.9|43231.9|43247.1|43227.1|4
1624584370000|2021-06-25 01:26:10|43249.5|43229.5|43261.9|43241.9|43261.9|43241.9|43249.5|43229.5|3
1624584380000|2021-06-25 01:26:20|43259.4|43239.4|43252|43232|43259.4|43239.4|43252|43232|0
1624584390000|2021-06-25 01:26:30|43254.6|43234.6|43246.9|43226.9|43254.6|43234.6|43244.5|43224.5|1
1624584400000|2021-06-25 01:26:40|43244.5|43224.5|43249.4|43229.4|43249.4|43229.4|43244.5|43224.5|3
1624584410000|2021-06-25 01:26:50|43244.5|43224.5|43249.4|43229.4|43249.4|43229.4|43244.5|43224.5|2
1624584420000|2021-06-25 01:27:00|43244.5|43224.5|43241.9|43221.9|43244.5|43224.5|43241.9|43221.9|6
1624584430000|2021-06-25 01:27:10|43244.4|43224.4|43246.9|43226.9|43246.9|43226.9|43241.9|43221.9|3
1624584440000|2021-06-25 01:27:20|43244.5|43224.5|43247|43227|43247|43227|43244.5|43224.5|1
1624584450000|2021-06-25 01:27:30|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|1
1624584460000|2021-06-25 01:27:40|43249.5|43229.5|43254.4|43234.4|43254.5|43234.5|43249.5|43229.5|6
1624584470000|2021-06-25 01:27:50|43252|43232|43254.4|43234.4|43254.4|43234.4|43251.9|43231.9|4
1624584480000|2021-06-25 01:28:00|43257|43237|43257|43237|43257|43237|43254.5|43234.5|1
1624584490000|2021-06-25 01:28:10|43254.5|43234.5|43252|43232|43254.5|43234.5|43251.9|43231.9|0
1624584500000|2021-06-25 01:28:20|43247|43227|43252.1|43232.1|43254.5|43234.5|43247|43227|6
1624584510000|2021-06-25 01:28:30|43257.1|43237.1|43259.5|43239.5|43259.5|43239.5|43257.1|43237.1|1
1624584520000|2021-06-25 01:28:40|43257.1|43237.1|43264.6|43244.6|43264.6|43244.6|43257.1|43237.1|3
1624584530000|2021-06-25 01:28:50|43262.1|43242.1|43254.7|43234.7|43264.7|43244.7|43254.6|43234.6|11
1624584540000|2021-06-25 01:29:00|43254.6|43234.6|43249.8|43229.8|43254.6|43234.6|43249.7|43229.7|3
1624584550000|2021-06-25 01:29:10|43252.2|43232.2|43247.1|43227.1|43252.2|43232.2|43247|43227|2
1624584560000|2021-06-25 01:29:20|43247|43227|43249.6|43229.6|43251.9|43231.9|43247|43227|5
1624584570000|2021-06-25 01:29:30|43247|43227|43247|43227|43247|43227|43247|43227|0
1624584580000|2021-06-25 01:29:40|43251.9|43231.9|43254.6|43234.6|43259.5|43239.5|43246.9|43226.9|29
1624584590000|2021-06-25 01:29:50|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43249.5|43229.5|8
1624584600000|2021-06-25 01:30:00|43254.6|43234.6|43257.2|43237.2|43262.2|43242.2|43254.6|43234.6|10
1624584610000|2021-06-25 01:30:10|43242.1|43222.1|43217.2|43197.2|43242.1|43222.1|43217.2|43197.2|17
1624584620000|2021-06-25 01:30:20|43217.1|43197.1|43214.7|43194.7|43217.1|43197.1|43209.7|43189.7|6
1624584630000|2021-06-25 01:30:30|43212.3|43192.3|43214.7|43194.7|43219.6|43199.6|43209.8|43189.8|14
1624584640000|2021-06-25 01:30:40|43217.2|43197.2|43224.8|43204.8|43224.8|43204.8|43214.8|43194.8|11
1624584650000|2021-06-25 01:30:50|43222.4|43202.4|43217.3|43197.3|43222.4|43202.4|43217.3|43197.3|2
1624584660000|2021-06-25 01:31:00|43219.7|43199.7|43219.8|43199.8|43219.8|43199.8|43214.8|43194.8|0
1624584670000|2021-06-25 01:31:10|43219.9|43199.9|43229.6|43209.6|43229.6|43209.6|43219.9|43199.9|2
1624584680000|2021-06-25 01:31:20|43229.8|43209.8|43229.8|43209.8|43234.6|43214.6|43229.8|43209.8|5
1624584690000|2021-06-25 01:31:30|43229.7|43209.7|43229.6|43209.6|43229.7|43209.7|43227.3|43207.3|0
1624584700000|2021-06-25 01:31:40|43227.2|43207.2|43229.7|43209.7|43229.7|43209.7|43224.7|43204.7|0
1624584710000|2021-06-25 01:31:50|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43227.3|43207.3|3
1624584720000|2021-06-25 01:32:00|43232.2|43212.2|43242.1|43222.1|43242.1|43222.1|43232.2|43212.2|2
1624584730000|2021-06-25 01:32:10|43242.2|43222.2|43247.3|43227.3|43247.3|43227.3|43242.2|43222.2|11
1624584740000|2021-06-25 01:32:20|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43242.2|43222.2|1
1624584750000|2021-06-25 01:32:30|43242.2|43222.2|43244.6|43224.6|43244.7|43224.7|43239.7|43219.7|2
1624584760000|2021-06-25 01:32:40|43239.8|43219.8|43234.8|43214.8|43239.8|43219.8|43232.4|43212.4|3
1624584770000|2021-06-25 01:32:50|43234.7|43214.7|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|2
1624584780000|2021-06-25 01:33:00|43237.2|43217.2|43239.7|43219.7|43239.8|43219.8|43237.2|43217.2|4
1624584790000|2021-06-25 01:33:10|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43234.7|43214.7|10
1624584800000|2021-06-25 01:33:20|43239.7|43219.7|43242.2|43222.2|43244.6|43224.6|43239.7|43219.7|4
1624584810000|2021-06-25 01:33:30|43242.1|43222.1|43247.3|43227.3|43247.3|43227.3|43239.7|43219.7|7
1624584820000|2021-06-25 01:33:40|43242.3|43222.3|43229.8|43209.8|43242.3|43222.3|43229.8|43209.8|9
1624584830000|2021-06-25 01:33:50|43232.3|43212.3|43234.8|43214.8|43237.3|43217.3|43232.3|43212.3|3
1624584840000|2021-06-25 01:34:00|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|0
1624584850000|2021-06-25 01:34:10|43230.1|43210.1|43227.4|43207.4|43232.4|43212.4|43224.9|43204.9|4
1624584860000|2021-06-25 01:34:20|43225.1|43205.1|43219.9|43199.9|43229.8|43209.8|43219.9|43199.9|3
1624584870000|2021-06-25 01:34:30|43222.4|43202.4|43220.1|43200.1|43224.9|43204.9|43217.4|43197.4|2
1624584880000|2021-06-25 01:34:40|43219.9|43199.9|43225.1|43205.1|43225.1|43205.1|43219.9|43199.9|8
1624584890000|2021-06-25 01:34:50|43225.2|43205.2|43217.6|43197.6|43227.6|43207.6|43217.6|43197.6|8
1624584900000|2021-06-25 01:35:00|43219.9|43199.9|43220.1|43200.1|43224.9|43204.9|43219.9|43199.9|15
1624584910000|2021-06-25 01:35:10|43219.9|43199.9|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|5
1624584920000|2021-06-25 01:35:20|43220.1|43200.1|43202.6|43182.6|43220.1|43200.1|43200.1|43180.1|17
1624584930000|2021-06-25 01:35:30|43199.9|43179.9|43195.1|43175.1|43199.9|43179.9|43195.1|43175.1|6
1624584940000|2021-06-25 01:35:40|43197.6|43177.6|43192.6|43172.6|43197.6|43177.6|43192.6|43172.6|3
1624584950000|2021-06-25 01:35:50|43197.6|43177.6|43192.6|43172.6|43197.6|43177.6|43192.6|43172.6|2
1624584960000|2021-06-25 01:36:00|43195.1|43175.1|43197.4|43177.4|43200.1|43180.1|43195.1|43175.1|2
1624584970000|2021-06-25 01:36:10|43199.9|43179.9|43200.1|43180.1|43200.1|43180.1|43199.9|43179.9|1
1624584980000|2021-06-25 01:36:20|43200.2|43180.2|43202.6|43182.6|43202.6|43182.6|43200.2|43180.2|2
1624584990000|2021-06-25 01:36:30|43205.1|43185.1|43209.8|43189.8|43210.1|43190.1|43205.1|43185.1|3
1624585000000|2021-06-25 01:36:40|43207.4|43187.4|43210.1|43190.1|43210.1|43190.1|43207.4|43187.4|1
1624585010000|2021-06-25 01:36:50|43209.9|43189.9|43217.4|43197.4|43217.4|43197.4|43207.6|43187.6|8
1624585020000|2021-06-25 01:37:00|43219.9|43199.9|43225.1|43205.1|43225.1|43205.1|43219.9|43199.9|6
1624585030000|2021-06-25 01:37:10|43224.9|43204.9|43230.1|43210.1|43232.6|43212.6|43224.9|43204.9|5
1624585040000|2021-06-25 01:37:20|43232.4|43212.4|43220.1|43200.1|43232.6|43212.6|43220.1|43200.1|5
1624585050000|2021-06-25 01:37:30|43219.9|43199.9|43215.2|43195.2|43219.9|43199.9|43215.1|43195.1|11
1624585060000|2021-06-25 01:37:40|43215.1|43195.1|43217.6|43197.6|43217.6|43197.6|43212.7|43192.7|10
1624585070000|2021-06-25 01:37:50|||||||||2
1624585080000|2021-06-25 01:38:00|43225.1|43205.1|43235.1|43215.1|43235.1|43215.1|43225.1|43205.1|11
1624585090000|2021-06-25 01:38:10|43237.4|43217.4|43237.6|43217.6|43237.6|43217.6|43235.1|43215.1|2
1624585100000|2021-06-25 01:38:20|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.1|43220.1|5
1624585110000|2021-06-25 01:38:30|43242.6|43222.6|43237.7|43217.7|43245.1|43225.1|43235.3|43215.3|7
1624585120000|2021-06-25 01:38:40|43240.2|43220.2|43242.7|43222.7|43242.7|43222.7|43240.2|43220.2|0
1624585130000|2021-06-25 01:38:50|43240.3|43220.3|43232.7|43212.7|43242.7|43222.7|43232.7|43212.7|2
1624585140000|2021-06-25 01:39:00|43235.2|43215.2|43225.2|43205.2|43235.2|43215.2|43225.2|43205.2|5
1624585150000|2021-06-25 01:39:10|43222.8|43202.8|43215.3|43195.3|43222.8|43202.8|43215.3|43195.3|1
1624585170000|2021-06-25 01:39:30|43212.8|43192.8|43202.8|43182.8|43212.8|43192.8|43200.3|43180.3|18
1624585180000|2021-06-25 01:39:40|43202.7|43182.7|43190.3|43170.3|43202.7|43182.7|43190.3|43170.3|12
1624585190000|2021-06-25 01:39:50|43192.8|43172.8|43195.2|43175.2|43195.2|43175.2|43192.8|43172.8|4
1624585200000|2021-06-25 01:40:00|43195.3|43175.3|43192.8|43172.8|43200.2|43180.2|43192.8|43172.8|0
1624585210000|2021-06-25 01:40:10|43192.9|43172.9|43195.2|43175.2|43195.3|43175.3|43190.2|43170.2|4
1624585220000|2021-06-25 01:40:20|43195.4|43175.4|43210|43190|43210|43190|43195.3|43175.3|5
1624585230000|2021-06-25 01:40:30|43212.4|43192.4|43217.8|43197.8|43217.8|43197.8|43212.4|43192.4|2
1624585240000|2021-06-25 01:40:40|43220.3|43200.3|43222.7|43202.7|43225|43205|43220.3|43200.3|5
1624585250000|2021-06-25 01:40:50|43225|43205|43225.2|43205.2|43225.2|43205.2|43220.2|43200.2|1
1624585260000|2021-06-25 01:41:00|43227.5|43207.5|43212.9|43192.9|43227.5|43207.5|43210.4|43190.4|7
1624585270000|2021-06-25 01:41:10|43210.4|43190.4|43210.3|43190.3|43210.4|43190.4|43210.3|43190.3|0
1624585280000|2021-06-25 01:41:20|43212.8|43192.8|43207.8|43187.8|43212.8|43192.8|43205.3|43185.3|9
1624585290000|2021-06-25 01:41:30|43210.2|43190.2|43212.7|43192.7|43212.8|43192.8|43210.2|43190.2|1
1624585300000|2021-06-25 01:41:40|43212.8|43192.8|43210.3|43190.3|43220.2|43200.2|43210.3|43190.3|14
1624585310000|2021-06-25 01:41:50|43212.8|43192.8|43215.3|43195.3|43215.3|43195.3|43212.8|43192.8|0
1624585320000|2021-06-25 01:42:00|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|3
1624585330000|2021-06-25 01:42:10|43212.7|43192.7|43210.3|43190.3|43212.7|43192.7|43205.3|43185.3|5
1624585340000|2021-06-25 01:42:20|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|1
1624585350000|2021-06-25 01:42:30|43205.4|43185.4|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|8
1624585360000|2021-06-25 01:42:40|43212.8|43192.8|43222.7|43202.7|43222.7|43202.7|43212.8|43192.8|1
1624585370000|2021-06-25 01:42:50|43222.8|43202.8|43225.3|43205.3|43227.8|43207.8|43220.3|43200.3|1
1624585380000|2021-06-25 01:43:00|43230.3|43210.3|43225.4|43205.4|43235.2|43215.2|43225.4|43205.4|27
1624585390000|2021-06-25 01:43:10|43225.3|43205.3|43220.3|43200.3|43225.3|43205.3|43217.8|43197.8|11
1624585400000|2021-06-25 01:43:20|43217.8|43197.8|43212.7|43192.7|43217.8|43197.8|43210.3|43190.3|1
1624585410000|2021-06-25 01:43:30|43210.3|43190.3|43212.7|43192.7|43212.7|43192.7|43210.2|43190.2|5
1624585420000|2021-06-25 01:43:40|43210.3|43190.3|43210.2|43190.2|43210.3|43190.3|43202.8|43182.8|25
1624585430000|2021-06-25 01:43:50|43207.8|43187.8|43220.3|43200.3|43222.7|43202.7|43207.8|43187.8|11
1624585440000|2021-06-25 01:44:00|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43220.3|43200.3|2
1624585450000|2021-06-25 01:44:10|43222.8|43202.8|43225.3|43205.3|43225.3|43205.3|43222.8|43202.8|0
1624585460000|2021-06-25 01:44:20|43225.2|43205.2|43220.3|43200.3|43225.2|43205.2|43220.2|43200.2|5
1624585470000|2021-06-25 01:44:30|43222.8|43202.8|43220.3|43200.3|43222.8|43202.8|43220.3|43200.3|2
1624585480000|2021-06-25 01:44:40|43220|43200|43210.3|43190.3|43220|43200|43210.3|43190.3|5
1624585490000|2021-06-25 01:44:50|43212.8|43192.8|43210.3|43190.3|43215.3|43195.3|43210.3|43190.3|1
1624585500000|2021-06-25 01:45:00|43207.8|43187.8|43187.7|43167.7|43207.8|43187.8|43187.7|43167.7|3
1624585510000|2021-06-25 01:45:10|43185.3|43165.3|43180.3|43160.3|43185.3|43165.3|43180.3|43160.3|2
1624585520000|2021-06-25 01:45:20|43182.7|43162.7|43180.2|43160.2|43185|43165|43177.7|43157.7|0
1624585530000|2021-06-25 01:45:30|43177.7|43157.7|43185.2|43165.2|43185.2|43165.2|43177.7|43157.7|10
1624585540000|2021-06-25 01:45:40|43185.4|43165.4|43185.3|43165.3|43190.2|43170.2|43185.3|43165.3|4
1624585550000|2021-06-25 01:45:50|43182.9|43162.9|43185.3|43165.3|43187.7|43167.7|43177.8|43157.8|7
1624585560000|2021-06-25 01:46:00|43182.9|43162.9|43192.8|43172.8|43195.3|43175.3|43182.9|43162.9|12
1624585570000|2021-06-25 01:46:10|43195.3|43175.3|43192.8|43172.8|43195.3|43175.3|43190.3|43170.3|4
1624585580000|2021-06-25 01:46:20|43195.3|43175.3|43200.3|43180.3|43200.3|43180.3|43195.3|43175.3|12
1624585590000|2021-06-25 01:46:30|43197.8|43177.8|43200.3|43180.3|43202.8|43182.8|43197.8|43177.8|2
1624585600000|2021-06-25 01:46:40|43200.4|43180.4|43192.8|43172.8|43202.8|43182.8|43190.2|43170.2|5
1624585610000|2021-06-25 01:46:50|43192.7|43172.7|43190.3|43170.3|43192.7|43172.7|43190.3|43170.3|0
1624585620000|2021-06-25 01:47:00|43190.4|43170.4|43185.2|43165.2|43192.8|43172.8|43185.2|43165.2|3
1624585630000|2021-06-25 01:47:10|43182.8|43162.8|43182.7|43162.7|43185.2|43165.2|43180.2|43160.2|3
1624585640000|2021-06-25 01:47:20|43182.5|43162.5|43185.2|43165.2|43185.2|43165.2|43177.8|43157.8|10
1624585650000|2021-06-25 01:47:30|43180.3|43160.3|43180.3|43160.3|43185.2|43165.2|43180.3|43160.3|2
1624585660000|2021-06-25 01:47:40|43182.7|43162.7|43185.2|43165.2|43185.2|43165.2|43182.7|43162.7|1
1624585670000|2021-06-25 01:47:50|43192.8|43172.8|43215.2|43195.2|43215.2|43195.2|43192.8|43172.8|10
1624585680000|2021-06-25 01:48:00|43212.7|43192.7|43217.8|43197.8|43220.3|43200.3|43212.7|43192.7|15
1624585690000|2021-06-25 01:48:10|43217.7|43197.7|43193.1|43173.1|43217.7|43197.7|43190.5|43170.5|19
1624585700000|2021-06-25 01:48:20|43195.5|43175.5|43193|43173|43195.5|43175.5|43193|43173|2
1624585710000|2021-06-25 01:48:30|43192.9|43172.9|43195.5|43175.5|43195.5|43175.5|43192.9|43172.9|7
1624585720000|2021-06-25 01:48:40|43197.9|43177.9|43190.4|43170.4|43197.9|43177.9|43190.4|43170.4|2
1624585730000|2021-06-25 01:48:50|43192.8|43172.8|43185.3|43165.3|43192.8|43172.8|43185.3|43165.3|0
1624585740000|2021-06-25 01:49:00|43187.8|43167.8|43190.3|43170.3|43195.3|43175.3|43187.8|43167.8|3
1624585750000|2021-06-25 01:49:10|43187.8|43167.8|43195|43175|43195|43175|43185.4|43165.4|0
1624585760000|2021-06-25 01:49:20|43190.4|43170.4|43195.2|43175.2|43195.2|43175.2|43190.4|43170.4|1
1624585770000|2021-06-25 01:49:30|43197.5|43177.5|43200.3|43180.3|43202.7|43182.7|43195.2|43175.2|1
1624585780000|2021-06-25 01:49:40|43197.8|43177.8|43195.3|43175.3|43197.8|43177.8|43195.3|43175.3|0
1624585790000|2021-06-25 01:49:50|43197.8|43177.8|43197.9|43177.9|43197.9|43177.9|43197.8|43177.8|0
1624585800000|2021-06-25 01:50:00|43200.4|43180.4|43200.3|43180.3|43200.4|43180.4|43200.3|43180.3|4
1624585810000|2021-06-25 01:50:10|43200.2|43180.2|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|0
1624585820000|2021-06-25 01:50:20|43197.5|43177.5|43192.8|43172.8|43197.5|43177.5|43187.8|43167.8|4
1624585830000|2021-06-25 01:50:30|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1624585840000|2021-06-25 01:50:40|43197.8|43177.8|43200.5|43180.5|43200.5|43180.5|43195.4|43175.4|4
1624585850000|2021-06-25 01:50:50|43200.4|43180.4|43198|43178|43200.4|43180.4|43198|43178|4
1624585860000|2021-06-25 01:51:00|43200.4|43180.4|43200.3|43180.3|43200.5|43180.5|43195.5|43175.5|9
1624585870000|2021-06-25 01:51:10|43202.8|43182.8|43197.9|43177.9|43202.8|43182.8|43197.8|43177.8|5
1624585880000|2021-06-25 01:51:20|43200.4|43180.4|43195.5|43175.5|43200.4|43180.4|43195.4|43175.4|1
1624585890000|2021-06-25 01:51:30|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|7
1624585900000|2021-06-25 01:51:40|43193|43173|43197.9|43177.9|43200.3|43180.3|43193|43173|16
1624585910000|2021-06-25 01:51:50|43195.4|43175.4|43195.3|43175.3|43195.5|43175.5|43192.9|43172.9|0
1624585920000|2021-06-25 01:52:00|43192.9|43172.9|43192.8|43172.8|43195.3|43175.3|43192.8|43172.8|1
1624585930000|2021-06-25 01:52:10|43192.9|43172.9|43190.4|43170.4|43192.9|43172.9|43190.4|43170.4|1
1624585940000|2021-06-25 01:52:20|43188|43168|43188|43168|43190.4|43170.4|43187.9|43167.9|5
1624585950000|2021-06-25 01:52:30|43185.5|43165.5|43185.4|43165.4|43185.5|43165.5|43185.4|43165.4|3
1624585960000|2021-06-25 01:52:40|43185.5|43165.5|43185.4|43165.4|43190.4|43170.4|43185.4|43165.4|11
1624585970000|2021-06-25 01:52:50|43185.5|43165.5|43185.4|43165.4|43187.8|43167.8|43185.4|43165.4|4
1624585980000|2021-06-25 01:53:00|43185.5|43165.5|43185.5|43165.5|43190.5|43170.5|43185.4|43165.4|6
1624585990000|2021-06-25 01:53:10|43185.4|43165.4|43183|43163|43185.4|43165.4|43178.1|43158.1|9
1624586000000|2021-06-25 01:53:20|43182.9|43162.9|43163|43143|43182.9|43162.9|43162.9|43142.9|11
1624586010000|2021-06-25 01:53:30|43162.9|43142.9|43157.9|43137.9|43162.9|43142.9|43150.4|43130.4|18
1624586020000|2021-06-25 01:53:40|43160.4|43140.4|43162.8|43142.8|43165.5|43145.5|43158|43138|15
1624586030000|2021-06-25 01:53:50|43160.4|43140.4|43160.4|43140.4|43160.5|43140.5|43153|43133|14
1624586040000|2021-06-25 01:54:00|43160.5|43140.5|43170.4|43150.4|43170.4|43150.4|43160.4|43140.4|7
1624586050000|2021-06-25 01:54:10|43170.5|43150.5|43163|43143|43172.8|43152.8|43163|43143|6
1624586060000|2021-06-25 01:54:20|43162.9|43142.9|43150.7|43130.7|43162.9|43142.9|43150.7|43130.7|19
1624586070000|2021-06-25 01:54:30|43150.6|43130.6|43138|43118|43150.6|43130.6|43138|43118|13
1624586080000|2021-06-25 01:54:40|43137.9|43117.9|43140.4|43120.4|43140.4|43120.4|43128.1|43108.1|14
1624586090000|2021-06-25 01:54:50|43142.9|43122.9|43140.4|43120.4|43142.9|43122.9|43140.4|43120.4|2
1624586100000|2021-06-25 01:55:00|43140.5|43120.5|43140.5|43120.5|43143|43123|43138|43118|7
1624586110000|2021-06-25 01:55:10|43140.4|43120.4|43135.5|43115.5|43140.5|43120.5|43135.5|43115.5|3
1624586120000|2021-06-25 01:55:20|43138|43118|43138|43118|43140.5|43120.5|43138|43118|5
1624586130000|2021-06-25 01:55:30|43135.5|43115.5|43140.5|43120.5|43142.9|43122.9|43135.5|43115.5|9
1624586140000|2021-06-25 01:55:40|43138|43118|43130.5|43110.5|43138|43118|43130.5|43110.5|21
1624586150000|2021-06-25 01:55:50|43128|43108|43128|43108|43128|43108|43128|43108|14
1624586160000|2021-06-25 01:56:00|43130.5|43110.5|43130.5|43110.5|43133|43113|43130.5|43110.5|5
1624586170000|2021-06-25 01:56:10|43128|43108|43125.5|43105.5|43130.4|43110.4|43120.5|43100.5|7
1624586180000|2021-06-25 01:56:20|43125.4|43105.4|43117.9|43097.9|43125.6|43105.6|43117.9|43097.9|4
1624586190000|2021-06-25 01:56:30|43115.4|43095.4|43115.5|43095.5|43115.5|43095.5|43110.5|43090.5|16
1624586200000|2021-06-25 01:56:40|43115.6|43095.6|43120.4|43100.4|43120.4|43100.4|43115.5|43095.5|3
1624586210000|2021-06-25 01:56:50|43118|43098|43100.5|43080.5|43122.9|43102.9|43098|43078|12
1624586220000|2021-06-25 01:57:00|43100.6|43080.6|43108|43088|43110.4|43090.4|43100.6|43080.6|9
1624586230000|2021-06-25 01:57:10|43110.4|43090.4|43110.3|43090.3|43110.5|43090.5|43110.3|43090.3|8
1624586240000|2021-06-25 01:57:20|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|0
1624586250000|2021-06-25 01:57:30|43113|43093|43115.5|43095.5|43117.9|43097.9|43113|43093|14
1624586260000|2021-06-25 01:57:40|43117.9|43097.9|43120.5|43100.5|43120.5|43100.5|43117.9|43097.9|2
1624586270000|2021-06-25 01:57:50|43120.4|43100.4|43118|43098|43120.4|43100.4|43115.5|43095.5|2
1624586280000|2021-06-25 01:58:00|43117.9|43097.9|43123|43103|43127.9|43107.9|43115.5|43095.5|12
1624586290000|2021-06-25 01:58:10|43120.6|43100.6|43115.5|43095.5|43120.6|43100.6|43113|43093|24
1624586300000|2021-06-25 01:58:20|43118|43098|43123|43103|43123|43103|43115.5|43095.5|2
1624586310000|2021-06-25 01:58:30|43120.6|43100.6|43110.5|43090.5|43120.6|43100.6|43110.5|43090.5|27
1624586320000|2021-06-25 01:58:40|43110.4|43090.4|43100.6|43080.6|43110.4|43090.4|43100.6|43080.6|46
1624586330000|2021-06-25 01:58:50|43100.7|43080.7|43098.1|43078.1|43100.7|43080.7|43098.1|43078.1|3
1624586340000|2021-06-25 01:59:00|43098.2|43078.2|43105.6|43085.6|43105.6|43085.6|43095.7|43075.7|5
1624586350000|2021-06-25 01:59:10|43105.7|43085.7|43098.2|43078.2|43105.7|43085.7|43098.2|43078.2|2
1624586360000|2021-06-25 01:59:20|43113.2|43093.2|43118.2|43098.2|43118.2|43098.2|43113.2|43093.2|8
1624586370000|2021-06-25 01:59:30|43120.7|43100.7|43125.6|43105.6|43125.6|43105.6|43120.6|43100.6|15
1624586380000|2021-06-25 01:59:40|43125.7|43105.7|43130.6|43110.6|43130.6|43110.6|43125.6|43105.6|4
1624586390000|2021-06-25 01:59:50|43130.5|43110.5|43130.5|43110.5|43130.6|43110.6|43125.6|43105.6|0
1624586400000|2021-06-25 02:00:00|43128.1|43108.1|43130.7|43110.7|43140.7|43120.7|43125.8|43105.8|23
1624586410000|2021-06-25 02:00:10|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43128.1|43108.1|2
1624586420000|2021-06-25 02:00:20|43128.2|43108.2|43123|43103|43128.2|43108.2|43123|43103|6
1624586430000|2021-06-25 02:00:30|43122.9|43102.9|43118.1|43098.1|43122.9|43102.9|43115.7|43095.7|0
1624586440000|2021-06-25 02:00:40|43115.7|43095.7|43113.2|43093.2|43118.1|43098.1|43113.2|43093.2|3
1624586450000|2021-06-25 02:00:50|43115.6|43095.6|43113.2|43093.2|43118.1|43098.1|43113.2|43093.2|7
1624586460000|2021-06-25 02:01:00|43115.6|43095.6|43103.1|43083.1|43115.7|43095.7|43103.1|43083.1|10
1624586470000|2021-06-25 02:01:10|43100.7|43080.7|43100.6|43080.6|43103.1|43083.1|43095.7|43075.7|3
1624586480000|2021-06-25 02:01:20|43095.7|43075.7|43095.6|43075.6|43100.6|43080.6|43095.6|43075.6|6
1624586490000|2021-06-25 02:01:30|43095.5|43075.5|43085.7|43065.7|43095.5|43075.5|43083.3|43063.3|16
1624586500000|2021-06-25 02:01:40|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.1|43063.1|2
1624586510000|2021-06-25 02:01:50|43088.1|43068.1|43085.7|43065.7|43088.1|43068.1|43083.2|43063.2|7
1624586520000|2021-06-25 02:02:00|43085.8|43065.8|43105.6|43085.6|43105.6|43085.6|43085.8|43065.8|12
1624586530000|2021-06-25 02:02:10|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|2
1624586540000|2021-06-25 02:02:20|43110.5|43090.5|43105.6|43085.6|43110.5|43090.5|43105.6|43085.6|0
1624586550000|2021-06-25 02:02:30|43103.2|43083.2|43115.6|43095.6|43115.6|43095.6|43103.2|43083.2|3
1624586560000|2021-06-25 02:02:40|43115.7|43095.7|43105.5|43085.5|43115.7|43095.7|43105.5|43085.5|4
1624586570000|2021-06-25 02:02:50|43107.9|43087.9|43103.2|43083.2|43107.9|43087.9|43103.1|43083.1|0
1624586580000|2021-06-25 02:03:00|43100.7|43080.7|43110.6|43090.6|43113|43093|43100.7|43080.7|4
1624586590000|2021-06-25 02:03:10|43108.1|43088.1|43088.2|43068.2|43108.1|43088.1|43088.2|43068.2|4
1624586600000|2021-06-25 02:03:20|43085.7|43065.7|43083.2|43063.2|43085.7|43065.7|43083.2|43063.2|3
1624586610000|2021-06-25 02:03:30|43083|43063|43083.2|43063.2|43083.2|43063.2|43080.6|43060.6|6
1624586620000|2021-06-25 02:03:40|43085.7|43065.7|43080.7|43060.7|43088.2|43068.2|43080.7|43060.7|18
1624586630000|2021-06-25 02:03:50|43080.6|43060.6|43058.2|43038.2|43080.6|43060.6|43050.7|43030.7|51
1624586640000|2021-06-25 02:04:00|43060.7|43040.7|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|9
1624586650000|2021-06-25 02:04:10|43058.1|43038.1|43048|43028|43058.2|43038.2|43048|43028|7
1624586660000|2021-06-25 02:04:20|43048.1|43028.1|43045.7|43025.7|43048.2|43028.2|43043.2|43023.2|4
1624586670000|2021-06-25 02:04:30|43048.1|43028.1|43050.8|43030.8|43053.2|43033.2|43048.1|43028.1|5
1624586680000|2021-06-25 02:04:40|43050.7|43030.7|43055.6|43035.6|43055.6|43035.6|43048.3|43028.3|5
1624586690000|2021-06-25 02:04:50|43060.5|43040.5|43058|43038|43060.6|43040.6|43058|43038|6
1624586700000|2021-06-25 02:05:00|43057.7|43037.7|43055.6|43035.6|43060.6|43040.6|43053|43033|9
1624586710000|2021-06-25 02:05:10|43053.1|43033.1|43060.7|43040.7|43063.2|43043.2|43053.1|43033.1|19
1624586720000|2021-06-25 02:05:20|43060.6|43040.6|43070.7|43050.7|43078.1|43058.1|43058.2|43038.2|9
1624586730000|2021-06-25 02:05:30|43070.6|43050.6|43073.2|43053.2|43075.5|43055.5|43068.3|43048.3|33
1624586740000|2021-06-25 02:05:40|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|1
1624586750000|2021-06-25 02:05:50|||||||||1
1624586760000|2021-06-25 02:06:00|43073.1|43053.1|43058.2|43038.2|43073.1|43053.1|43058.2|43038.2|9
1624586770000|2021-06-25 02:06:10|43055.8|43035.8|43033.4|43013.4|43058.2|43038.2|43033.4|43013.4|17
1624586780000|2021-06-25 02:06:20|43030.9|43010.9|43028.3|43008.3|43031|43011|43025.8|43005.8|13
1624586790000|2021-06-25 02:06:30|43028.4|43008.4|43043.3|43023.3|43043.3|43023.3|43028.4|43008.4|4
1624586800000|2021-06-25 02:06:40|43040.9|43020.9|43050.7|43030.7|43050.7|43030.7|43038.3|43018.3|10
1624586810000|2021-06-25 02:06:50|43050.8|43030.8|43050.7|43030.7|43053.3|43033.3|43050.7|43030.7|3
1624586820000|2021-06-25 02:07:00|43050.6|43030.6|43048.3|43028.3|43050.7|43030.7|43045.7|43025.7|4
1624586830000|2021-06-25 02:07:10|43045.9|43025.9|43045.9|43025.9|43048.3|43028.3|43045.7|43025.7|1
1624586840000|2021-06-25 02:07:20|43046|43026|43053.4|43033.4|43053.4|43033.4|43046|43026|4
1624586850000|2021-06-25 02:07:30|43053.3|43033.3|43055.8|43035.8|43058.3|43038.3|43053.3|43033.3|1
1624586860000|2021-06-25 02:07:40|43055.9|43035.9|43055.9|43035.9|43058.4|43038.4|43055.9|43035.9|2
1624586870000|2021-06-25 02:07:50|43058.3|43038.3|43050.9|43030.9|43058.3|43038.3|43050.9|43030.9|1
1624586880000|2021-06-25 02:08:00|43045.9|43025.9|43045.7|43025.7|43045.9|43025.9|43045.7|43025.7|6
1624586890000|2021-06-25 02:08:10|43040.8|43020.8|43040.9|43020.9|43040.9|43020.9|43040.8|43020.8|1
1624586900000|2021-06-25 02:08:20|43040.7|43020.7|43043.4|43023.4|43043.4|43023.4|43035.9|43015.9|1
1624586910000|2021-06-25 02:08:30|43045.8|43025.8|43045.9|43025.9|43048.4|43028.4|43041|43021|5
1624586920000|2021-06-25 02:08:40|43040.9|43020.9|43048.3|43028.3|43048.3|43028.3|43040.9|43020.9|4
1624586930000|2021-06-25 02:08:50|43048.4|43028.4|43050.7|43030.7|43053.2|43033.2|43048.4|43028.4|1
1624586940000|2021-06-25 02:09:00|43045.8|43025.8|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|1
1624586950000|2021-06-25 02:09:10|43048.4|43028.4|43060.8|43040.8|43063.2|43043.2|43048.4|43028.4|8
1624586960000|2021-06-25 02:09:20|43063.3|43043.3|43060.8|43040.8|43063.3|43043.3|43060.8|43040.8|5
1624586970000|2021-06-25 02:09:30|43063.2|43043.2|43055.9|43035.9|43063.2|43043.2|43055.9|43035.9|12
1624586980000|2021-06-25 02:09:40|43058.2|43038.2|43055.8|43035.8|43058.3|43038.3|43053.3|43033.3|4
1624586990000|2021-06-25 02:09:50|43055.9|43035.9|43070.7|43050.7|43073.1|43053.1|43055.9|43035.9|10
1624587000000|2021-06-25 02:10:00|43073.1|43053.1|43070.9|43050.9|43075.7|43055.7|43070.6|43050.6|3
1624587010000|2021-06-25 02:10:10|43068.5|43048.5|43068.4|43048.4|43070.9|43050.9|43068.4|43048.4|0
1624587020000|2021-06-25 02:10:20|43070.8|43050.8|43068.3|43048.3|43070.9|43050.9|43066|43046|3
1624587030000|2021-06-25 02:10:30|43070.7|43050.7|43065.9|43045.9|43070.8|43050.8|43065.9|43045.9|2
1624587040000|2021-06-25 02:10:40|43068.3|43048.3|43070.9|43050.9|43070.9|43050.9|43066|43046|1
1624587050000|2021-06-25 02:10:50|43073.3|43053.3|43075.9|43055.9|43075.9|43055.9|43073.3|43053.3|2
1624587060000|2021-06-25 02:11:00|43078.3|43058.3|43080.9|43060.9|43083.2|43063.2|43075.9|43055.9|10
1624587070000|2021-06-25 02:11:10|43081|43061|43080.9|43060.9|43081|43061|43080.8|43060.8|1
1624587080000|2021-06-25 02:11:20|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|0
1624587090000|2021-06-25 02:11:30|43080.8|43060.8|43078.4|43058.4|43080.8|43060.8|43078.4|43058.4|1
1624587100000|2021-06-25 02:11:40|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|0
1624587110000|2021-06-25 02:11:50|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|1
1624587120000|2021-06-25 02:12:00|43078.3|43058.3|43080.8|43060.8|43080.8|43060.8|43075.9|43055.9|3
1624587130000|2021-06-25 02:12:10|43080.9|43060.9|43078.4|43058.4|43083.3|43063.3|43078.4|43058.4|4
1624587140000|2021-06-25 02:12:20|43078.3|43058.3|43075.9|43055.9|43078.3|43058.3|43075.9|43055.9|3
1624587150000|2021-06-25 02:12:30|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43075.8|43055.8|2
1624587160000|2021-06-25 02:12:40|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.3|43058.3|0
1624587170000|2021-06-25 02:12:50|43080.8|43060.8|43083.4|43063.4|43085.8|43065.8|43080.8|43060.8|1
1624587180000|2021-06-25 02:13:00|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|1
1624587190000|2021-06-25 02:13:10|43080.9|43060.9|43075.9|43055.9|43080.9|43060.9|43075.8|43055.8|1
1624587200000|2021-06-25 02:13:20|43078.3|43058.3|43073.3|43053.3|43078.3|43058.3|43068.3|43048.3|18
1624587210000|2021-06-25 02:13:30|43075.7|43055.7|43073.3|43053.3|43075.7|43055.7|43070.9|43050.9|2
1624587220000|2021-06-25 02:13:40|43075.7|43055.7|43070.9|43050.9|43075.7|43055.7|43070.8|43050.8|0
1624587230000|2021-06-25 02:13:50|43073.3|43053.3|43070.9|43050.9|43073.3|43053.3|43070.8|43050.8|0
1624587240000|2021-06-25 02:14:00|43070.8|43050.8|43060.9|43040.9|43070.9|43050.9|43060.9|43040.9|9
1624587250000|2021-06-25 02:14:10|43060.8|43040.8|43058.4|43038.4|43060.8|43040.8|43056|43036|3
1624587260000|2021-06-25 02:14:20|43058.3|43038.3|43055.9|43035.9|43058.3|43038.3|43055.9|43035.9|0
1624587270000|2021-06-25 02:14:30|43055.8|43035.8|43060.9|43040.9|43060.9|43040.9|43055.8|43035.8|2
1624587280000|2021-06-25 02:14:40|43063.3|43043.3|43060.9|43040.9|43063.3|43043.3|43060.9|43040.9|0
1624587290000|2021-06-25 02:14:50|43063.3|43043.3|43058.3|43038.3|43063.3|43043.3|43058.3|43038.3|5
1624587300000|2021-06-25 02:15:00|43055.9|43035.9|43055.9|43035.9|43058.3|43038.3|43055.9|43035.9|0
1624587310000|2021-06-25 02:15:10|43058.3|43038.3|43055.9|43035.9|43058.3|43038.3|43055.9|43035.9|1
1624587320000|2021-06-25 02:15:20|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43051|43031|14
1624587330000|2021-06-25 02:15:30|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|5
1624587370000|2021-06-25 02:16:10|43063.4|43043.4|43068.3|43048.3|43068.3|43048.3|43063.4|43043.4|0
1624587380000|2021-06-25 02:16:20|43065.9|43045.9|43065.8|43045.8|43065.9|43045.9|43065.7|43045.7|5
1624587390000|2021-06-25 02:16:30|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.8|43045.8|0
1624587400000|2021-06-25 02:16:40|43065.8|43045.8|43060.9|43040.9|43065.8|43045.8|43060.9|43040.9|0
1624587410000|2021-06-25 02:16:50|43063.4|43043.4|43063.3|43043.3|43065.9|43045.9|43063.3|43043.3|0
1624587430000|2021-06-25 02:17:10|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43058.4|43038.4|0
1624587450000|2021-06-25 02:17:30|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|0
1624587460000|2021-06-25 02:17:40|43060.8|43040.8|43060.9|43040.9|43061|43041|43060.8|43040.8|1
1624587470000|2021-06-25 02:17:50|43063.4|43043.4|43063.3|43043.3|43063.4|43043.4|43063.3|43043.3|0
1624587480000|2021-06-25 02:18:00|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|1
1624587490000|2021-06-25 02:18:10|43063.4|43043.4|43061|43041|43063.4|43043.4|43061|43041|0
1624587510000|2021-06-25 02:18:30|43060.9|43040.9|43060.9|43040.9|43063.3|43043.3|43060.9|43040.9|1
1624587520000|2021-06-25 02:18:40|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|43063.3|43043.3|0
1624587530000|2021-06-25 02:18:50|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|0
1624587540000|2021-06-25 02:19:00|43063.3|43043.3|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|1
1624587550000|2021-06-25 02:19:10|43065.9|43045.9|43075.6|43055.6|43075.6|43055.6|43065.9|43045.9|2
1624587560000|2021-06-25 02:19:20|43075.7|43055.7|43075.7|43055.7|43078.2|43058.2|43073.3|43053.3|4
1624587570000|2021-06-25 02:19:30|43078.2|43058.2|43068.4|43048.4|43078.2|43058.2|43068.4|43048.4|4
1624587580000|2021-06-25 02:19:40|43068.3|43048.3|43065.9|43045.9|43068.4|43048.4|43065.9|43045.9|7
1624587590000|2021-06-25 02:19:50|43063.4|43043.4|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|0
1624587610000|2021-06-25 02:20:10|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|1
1624587620000|2021-06-25 02:20:20|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|0
1624587630000|2021-06-25 02:20:30|43073.2|43053.2|43073.3|43053.3|43073.3|43053.3|43070.8|43050.8|0
1624587640000|2021-06-25 02:20:40|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|0
1624587650000|2021-06-25 02:20:50|43073.2|43053.2|43073.2|43053.2|43075.6|43055.6|43073.2|43053.2|1
1624587660000|2021-06-25 02:21:00|43073.3|43053.3|43075.7|43055.7|43075.7|43055.7|43073.3|43053.3|1
1624587670000|2021-06-25 02:21:10|43075.8|43055.8|43075.7|43055.7|43075.8|43055.8|43075.7|43055.7|1
1624587680000|2021-06-25 02:21:20|43073.3|43053.3|43075.7|43055.7|43075.7|43055.7|43073.3|43053.3|0
1624587690000|2021-06-25 02:21:30|43073.3|43053.3|43075.8|43055.8|43078.1|43058.1|43073.3|43053.3|0
1624587700000|2021-06-25 02:21:40|43078.2|43058.2|43075.8|43055.8|43080.6|43060.6|43075.8|43055.8|4
1624587720000|2021-06-25 02:22:00|43078.2|43058.2|43078.3|43058.3|43078.3|43058.3|43078.2|43058.2|1
1624587730000|2021-06-25 02:22:10|43078.2|43058.2|43075.8|43055.8|43078.2|43058.2|43075.8|43055.8|1
1624587740000|2021-06-25 02:22:20|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|0
1624587750000|2021-06-25 02:22:30|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|0
1624587760000|2021-06-25 02:22:40|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|0
1624587770000|2021-06-25 02:22:50|43073.3|43053.3|43073.3|43053.3|43075.7|43055.7|43073.3|43053.3|0
1624587780000|2021-06-25 02:23:00|43075.7|43055.7|43073.3|43053.3|43075.7|43055.7|43073.3|43053.3|1
1624587800000|2021-06-25 02:23:20|43075.7|43055.7|43073.3|43053.3|43075.7|43055.7|43073.3|43053.3|1
1624587810000|2021-06-25 02:23:30|43075.7|43055.7|43078.2|43058.2|43078.2|43058.2|43073.3|43053.3|0
1624587820000|2021-06-25 02:23:40|43078.3|43058.3|43078.2|43058.2|43078.3|43058.3|43078.2|43058.2|0
1624587830000|2021-06-25 02:23:50|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|1
1624587840000|2021-06-25 02:24:00|43078.2|43058.2|43075.8|43055.8|43078.2|43058.2|43075.8|43055.8|1
1624587850000|2021-06-25 02:24:10|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43073.4|43053.4|0
1624587860000|2021-06-25 02:24:20|43075.8|43055.8|43073.4|43053.4|43075.8|43055.8|43073.4|43053.4|1
1624587890000|2021-06-25 02:24:50|||||||||1
1624587900000|2021-06-25 02:25:00|43073.3|43053.3|43073.3|43053.3|43073.3|43053.3|43070.9|43050.9|0
1624587920000|2021-06-25 02:25:20|43073.5|43053.5|43075.9|43055.9|43075.9|43055.9|43073.5|43053.5|1
1624587930000|2021-06-25 02:25:30|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|0
1624587940000|2021-06-25 02:25:40|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|0
1624587950000|2021-06-25 02:25:50|43078.3|43058.3|43078.5|43058.5|43078.5|43058.5|43078.3|43058.3|30
1624587960000|2021-06-25 02:26:00|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|2
1624587970000|2021-06-25 02:26:10|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|0
1624587980000|2021-06-25 02:26:20|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|4
1624587990000|2021-06-25 02:26:30|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|1
1624588020000|2021-06-25 02:27:00|43095.7|43075.7|43093.3|43073.3|43098.2|43078.2|43093.3|43073.3|2
1624588030000|2021-06-25 02:27:10|43095.8|43075.8|43093.3|43073.3|43098.3|43078.3|43093.3|43073.3|1
1624588040000|2021-06-25 02:27:20|43095.7|43075.7|43095.9|43075.9|43098.3|43078.3|43093.3|43073.3|0
1624588050000|2021-06-25 02:27:30|43098.3|43078.3|43093.4|43073.4|43098.3|43078.3|43093.3|43073.3|0
1624588060000|2021-06-25 02:27:40|43093.3|43073.3|43095.7|43075.7|43095.7|43075.7|43093.3|43073.3|0
1624588070000|2021-06-25 02:27:50|43093.4|43073.4|43095.8|43075.8|43095.9|43075.9|43093.3|43073.3|0
1624588080000|2021-06-25 02:28:00|43095.7|43075.7|43098.3|43078.3|43098.3|43078.3|43093.3|43073.3|1
1624588100000|2021-06-25 02:28:20|43103.3|43083.3|43098.5|43078.5|43103.3|43083.3|43098.5|43078.5|6
1624588110000|2021-06-25 02:28:30|43096.1|43076.1|43095.9|43075.9|43096.1|43076.1|43095.9|43075.9|1
1624588120000|2021-06-25 02:28:40|43098.3|43078.3|43095.9|43075.9|43098.3|43078.3|43095.9|43075.9|1
1624588130000|2021-06-25 02:28:50|43098.3|43078.3|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|0
1624588140000|2021-06-25 02:29:00|43095.9|43075.9|43093.4|43073.4|43095.9|43075.9|43093.4|43073.4|4
1624588170000|2021-06-25 02:29:30|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|1
1624588190000|2021-06-25 02:29:50|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|0
1624588200000|2021-06-25 02:30:00|43095.8|43075.8|43090.9|43070.9|43105.6|43085.6|43090.8|43070.8|15
1624588210000|2021-06-25 02:30:10|43088.4|43068.4|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|2
1624588220000|2021-06-25 02:30:20|43090.9|43070.9|43090.8|43070.8|43095.9|43075.9|43090.8|43070.8|3
1624588230000|2021-06-25 02:30:30|43090.7|43070.7|43083.4|43063.4|43090.7|43070.7|43080.9|43060.9|7
1624588240000|2021-06-25 02:30:40|43083.3|43063.3|43066|43046|43083.3|43063.3|43065.9|43045.9|10
1624588250000|2021-06-25 02:30:50|43068.4|43048.4|43065.9|43045.9|43070.9|43050.9|43065.9|43045.9|1
1624588260000|2021-06-25 02:31:00|43068.4|43048.4|43071|43051|43071|43051|43068.4|43048.4|5
1624588270000|2021-06-25 02:31:10|43070.9|43050.9|43070.7|43050.7|43070.9|43050.9|43070.7|43050.7|3
1624588280000|2021-06-25 02:31:20|43070.6|43050.6|43053.4|43033.4|43070.6|43050.6|43053.4|43033.4|8
1624588290000|2021-06-25 02:31:30|43050.8|43030.8|43033.4|43013.4|43050.8|43030.8|43033.4|43013.4|10
1624588300000|2021-06-25 02:31:40|43033.5|43013.5|43023.4|43003.4|43035.9|43015.9|43020.9|43000.9|21
1624588310000|2021-06-25 02:31:50|43020.9|43000.9|43013.2|42993.2|43028.4|43008.4|43013.2|42993.2|15
1624588320000|2021-06-25 02:32:00|43013.3|42993.3|43023.3|43003.3|43023.3|43003.3|43005.9|42985.9|19
1624588330000|2021-06-25 02:32:10|43025.8|43005.8|43023.1|43003.1|43030.9|43010.9|43023.1|43003.1|15
1624588340000|2021-06-25 02:32:20|43023.2|43003.2|43013.4|42993.4|43023.2|43003.2|43013.4|42993.4|7
1624588350000|2021-06-25 02:32:30|43013.2|42993.2|43013.4|42993.4|43015.9|42995.9|43010.9|42990.9|5
1624588360000|2021-06-25 02:32:40|43015.9|42995.9|43018.4|42998.4|43018.4|42998.4|43013.4|42993.4|10
1624588370000|2021-06-25 02:32:50|43015.8|42995.8|43005.9|42985.9|43015.9|42995.9|43005.8|42985.8|15
1624588380000|2021-06-25 02:33:00|43008.4|42988.4|43015.8|42995.8|43015.8|42995.8|43008.4|42988.4|4
1624588390000|2021-06-25 02:33:10|43015.9|42995.9|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|5
1624588400000|2021-06-25 02:33:20|43013.4|42993.4|43013.4|42993.4|43015.9|42995.9|43011|42991|1
1624588410000|2021-06-25 02:33:30|43015.9|42995.9|43015.8|42995.8|43015.9|42995.9|43013.4|42993.4|9
1624588420000|2021-06-25 02:33:40|43015.9|42995.9|43016|42996|43016|42996|43015.8|42995.8|2
1624588430000|2021-06-25 02:33:50|43018.5|42998.5|43016|42996|43018.5|42998.5|43016|42996|0
1624588440000|2021-06-25 02:34:00|43016.1|42996.1|43013.4|42993.4|43018.5|42998.5|43011|42991|11
1624588450000|2021-06-25 02:34:10|43015.8|42995.8|43010.9|42990.9|43015.8|42995.8|43010.9|42990.9|2
1624588460000|2021-06-25 02:34:20|43010.8|42990.8|43000.9|42980.9|43010.8|42990.8|43000.9|42980.9|8
1624588470000|2021-06-25 02:34:30|42998.5|42978.5|43000.9|42980.9|43000.9|42980.9|42995.8|42975.8|6
1624588480000|2021-06-25 02:34:40|43000.8|42980.8|43008.4|42988.4|43008.4|42988.4|43000.8|42980.8|13
1624588490000|2021-06-25 02:34:50|43010.9|42990.9|43013.4|42993.4|43013.4|42993.4|43010.9|42990.9|0
1624588500000|2021-06-25 02:35:00|43013.3|42993.3|43005.8|42985.8|43013.3|42993.3|43003.4|42983.4|14
1624588510000|2021-06-25 02:35:10|43003.4|42983.4|43013.3|42993.3|43013.3|42993.3|43000.9|42980.9|6
1624588520000|2021-06-25 02:35:20|43010.8|42990.8|43028.3|43008.3|43028.3|43008.3|43010.8|42990.8|8
1624588530000|2021-06-25 02:35:30|43028.4|43008.4|43025.9|43005.9|43028.4|43008.4|43025.9|43005.9|5
1624588540000|2021-06-25 02:35:40|||||||||2
1624588550000|2021-06-25 02:35:50|43025.8|43005.8|43025.9|43005.9|43025.9|43005.9|43020.9|43000.9|0
1624588560000|2021-06-25 02:36:00|43020.9|43000.9|43015.9|42995.9|43020.9|43000.9|43015.9|42995.9|9
1624588570000|2021-06-25 02:36:10|43018.4|42998.4|43030.9|43010.9|43030.9|43010.9|43018.4|42998.4|6
1624588580000|2021-06-25 02:36:20|43031|43011|43035.9|43015.9|43035.9|43015.9|43031|43011|1
1624588590000|2021-06-25 02:36:30|43036.1|43016.1|43045.9|43025.9|43048.3|43028.3|43036.1|43016.1|11
1624588600000|2021-06-25 02:36:40|43045.8|43025.8|43035.9|43015.9|43045.8|43025.8|43031|43011|8
1624588610000|2021-06-25 02:36:50|43035.7|43015.7|43035.8|43015.8|43035.8|43015.8|43033.3|43013.3|0
1624588620000|2021-06-25 02:37:00|43035.7|43015.7|43045.8|43025.8|43045.9|43025.9|43033.3|43013.3|10
1624588630000|2021-06-25 02:37:10|43045.9|43025.9|43055.9|43035.9|43055.9|43035.9|43045.9|43025.9|2
1624588640000|2021-06-25 02:37:20|43056|43036|43060.9|43040.9|43060.9|43040.9|43056|43036|3
1624588650000|2021-06-25 02:37:30|43063.3|43043.3|43068.4|43048.4|43068.4|43048.4|43060.9|43040.9|1
1624588660000|2021-06-25 02:37:40|43070.8|43050.8|43070.9|43050.9|43070.9|43050.9|43070.8|43050.8|1
1624588670000|2021-06-25 02:37:50|43070.8|43050.8|43060.9|43040.9|43070.8|43050.8|43060.9|43040.9|2
1624588680000|2021-06-25 02:38:00|43068.4|43048.4|43073.5|43053.5|43075.9|43055.9|43068.4|43048.4|24
1624588690000|2021-06-25 02:38:10|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|4
1624588700000|2021-06-25 02:38:20|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|1
1624588710000|2021-06-25 02:38:30|43073.5|43053.5|43068.5|43048.5|43073.5|43053.5|43068.5|43048.5|0
1624588720000|2021-06-25 02:38:40|43070.9|43050.9|43060.9|43040.9|43070.9|43050.9|43060.9|43040.9|7
1624588730000|2021-06-25 02:38:50|43058.5|43038.5|43056|43036|43058.5|43038.5|43051.2|43031.2|3
1624588740000|2021-06-25 02:39:00|43051|43031|43053.4|43033.4|43053.4|43033.4|43048.5|43028.5|2
1624588750000|2021-06-25 02:39:10|43053.5|43033.5|43058.4|43038.4|43058.4|43038.4|43053.5|43033.5|1
1624588760000|2021-06-25 02:39:20|43058.5|43038.5|43055.9|43035.9|43058.5|43038.5|43055.9|43035.9|4
1624588770000|2021-06-25 02:39:30|43056|43036|43060.9|43040.9|43060.9|43040.9|43055.9|43035.9|1
1624588780000|2021-06-25 02:39:40|43061|43041|43063.5|43043.5|43065.9|43045.9|43061|43041|1
1624588790000|2021-06-25 02:39:50|||||||||3
1624588800000|2021-06-25 02:40:00|43063.4|43043.4|43058.4|43038.4|43063.5|43043.5|43058.4|43038.4|3
1624588810000|2021-06-25 02:40:10|43056|43036|43050.9|43030.9|43056|43036|43050.9|43030.9|1
1624588820000|2021-06-25 02:40:20|43053.5|43033.5|43066|43046|43066|43046|43053.5|43033.5|2
1624588830000|2021-06-25 02:40:30|43065.9|43045.9|43073.3|43053.3|43073.3|43053.3|43063.5|43043.5|6
1624588840000|2021-06-25 02:40:40|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|0
1624588850000|2021-06-25 02:40:50|43071|43051|43066.1|43046.1|43071|43051|43066|43046|2
1624588860000|2021-06-25 02:41:00|43065.9|43045.9|43060.9|43040.9|43066|43046|43060.9|43040.9|2
1624588870000|2021-06-25 02:41:10|43060.8|43040.8|43053.5|43033.5|43060.8|43040.8|43053.5|43033.5|0
1624588880000|2021-06-25 02:41:20|43051|43031|43046.1|43026.1|43051|43031|43046.1|43026.1|1
1624588890000|2021-06-25 02:41:30|43045.9|43025.9|43046.1|43026.1|43046.1|43026.1|43041.1|43021.1|1
1624588900000|2021-06-25 02:41:40|43046|43026|43045.9|43025.9|43046.1|43026.1|43041.1|43021.1|0
1624588910000|2021-06-25 02:41:50|43043.5|43023.5|43038.7|43018.7|43043.5|43023.5|43038.7|43018.7|0
1624588920000|2021-06-25 02:42:00|43041.1|43021.1|43038.5|43018.5|43041.1|43021.1|43038.5|43018.5|0
1624588930000|2021-06-25 02:42:10|43040.9|43020.9|43041|43021|43043.5|43023.5|43036.1|43016.1|3
1624588940000|2021-06-25 02:42:20|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|0
1624588950000|2021-06-25 02:42:30|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43036.1|43016.1|0
1624588960000|2021-06-25 02:42:40|43036.1|43016.1|43031|43011|43041.1|43021.1|43026.1|43006.1|7
1624588970000|2021-06-25 02:42:50|43030.9|43010.9|43031|43011|43031.1|43011.1|43026.1|43006.1|2
1624588980000|2021-06-25 02:43:00|43028.5|43008.5|43033.5|43013.5|43035.9|43015.9|43026.1|43006.1|2
1624588990000|2021-06-25 02:43:10|43036|43016|43031|43011|43036|43016|43031|43011|0
1624589000000|2021-06-25 02:43:20|43033.5|43013.5|43035.9|43015.9|43036|43016|43033.5|43013.5|8
1624589010000|2021-06-25 02:43:30|43036|43016|43043.5|43023.5|43043.5|43023.5|43036|43016|1
1624589020000|2021-06-25 02:43:40|43041.1|43021.1|43038.4|43018.4|43041.1|43021.1|43038.4|43018.4|2
1624589030000|2021-06-25 02:43:50|43036|43016|43033.5|43013.5|43036|43016|43031.1|43011.1|0
1624589040000|2021-06-25 02:44:00|43035.9|43015.9|43045.9|43025.9|43045.9|43025.9|43035.9|43015.9|2
1624589050000|2021-06-25 02:44:10|43043.4|43023.4|43043.5|43023.5|43046|43026|43043.4|43023.4|0
1624589060000|2021-06-25 02:44:20|43043.4|43023.4|43033.5|43013.5|43043.5|43023.5|43033.5|43013.5|2
1624589070000|2021-06-25 02:44:30|43031.1|43011.1|43013.7|42993.7|43031.1|43011.1|43013.7|42993.7|26
1624589080000|2021-06-25 02:44:40|43013.6|42993.6|43011.3|42991.3|43013.7|42993.7|43011.2|42991.2|6
1624589090000|2021-06-25 02:44:50|43013.7|42993.7|43013.9|42993.9|43023.5|43003.5|43013.7|42993.7|3
1624589100000|2021-06-25 02:45:00|43016.3|42996.3|43011.2|42991.2|43016.3|42996.3|43011.2|42991.2|0
1624589110000|2021-06-25 02:45:10|43013.7|42993.7|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|7
1624589120000|2021-06-25 02:45:20|43011.3|42991.3|43016.1|42996.1|43016.1|42996.1|43006.4|42986.4|6
1624589130000|2021-06-25 02:45:30|43013.7|42993.7|43021.2|43001.2|43021.2|43001.2|43011.2|42991.2|4
1624589140000|2021-06-25 02:45:40|43018.8|42998.8|43026.3|43006.3|43026.3|43006.3|43018.8|42998.8|12
1624589150000|2021-06-25 02:45:50|43031.2|43011.2|43033.6|43013.6|43033.6|43013.6|43031.2|43011.2|1
1624589160000|2021-06-25 02:46:00|43031.2|43011.2|43036.2|43016.2|43036.2|43016.2|43031.2|43011.2|1
1624589170000|2021-06-25 02:46:10|43036.1|43016.1|43033.7|43013.7|43036.1|43016.1|43033.6|43013.6|9
1624589180000|2021-06-25 02:46:20|43033.8|43013.8|43038.7|43018.7|43038.7|43018.7|43033.8|43013.8|2
1624589190000|2021-06-25 02:46:30|43038.6|43018.6|43041.1|43021.1|43041.1|43021.1|43038.6|43018.6|2
1624589200000|2021-06-25 02:46:40|43043.6|43023.6|43041.1|43021.1|43043.6|43023.6|43038.6|43018.6|4
1624589210000|2021-06-25 02:46:50|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|0
1624589220000|2021-06-25 02:47:00|43036.1|43016.1|43026.2|43006.2|43036.1|43016.1|43026.2|43006.2|0
1624589230000|2021-06-25 02:47:10|43026.3|43006.3|43026.2|43006.2|43028.6|43008.6|43023.7|43003.7|1
1624589240000|2021-06-25 02:47:20|43023.7|43003.7|43026.2|43006.2|43026.3|43006.3|43021.3|43001.3|0
1624589250000|2021-06-25 02:47:30|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.2|43006.2|0
1624589260000|2021-06-25 02:47:40|43023.7|43003.7|43018.8|42998.8|43023.7|43003.7|43018.8|42998.8|2
1624589270000|2021-06-25 02:47:50|43021.2|43001.2|43023.7|43003.7|43023.8|43003.8|43021.2|43001.2|2
1624589280000|2021-06-25 02:48:00|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|0
1624589290000|2021-06-25 02:48:10|43026.1|43006.1|43021.3|43001.3|43028.6|43008.6|43021.3|43001.3|4
1624589300000|2021-06-25 02:48:20|43023.7|43003.7|43041|43021|43041|43021|43023.7|43003.7|2
1624589310000|2021-06-25 02:48:30|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|0
1624589320000|2021-06-25 02:48:40|43043.5|43023.5|43043.6|43023.6|43043.6|43023.6|43043.5|43023.5|0
1624589330000|2021-06-25 02:48:50|43046.1|43026.1|43051|43031|43053.5|43033.5|43046.1|43026.1|4
1624589340000|2021-06-25 02:49:00|43053.5|43033.5|43053.6|43033.6|43053.6|43033.6|43053.5|43033.5|1
1624589350000|2021-06-25 02:49:10|43053.5|43033.5|43053.6|43033.6|43056|43036|43053.5|43033.5|1
1624589360000|2021-06-25 02:49:20|43053.5|43033.5|43056.1|43036.1|43056.1|43036.1|43053.5|43033.5|2
1624589370000|2021-06-25 02:49:30|43058.5|43038.5|43060.9|43040.9|43060.9|43040.9|43056.1|43036.1|2
1624589380000|2021-06-25 02:49:40|43056|43036|43055.9|43035.9|43056|43036|43053.5|43033.5|2
1624589390000|2021-06-25 02:49:50|43053.5|43033.5|43048.6|43028.6|43053.5|43033.5|43046.2|43026.2|0
1624589400000|2021-06-25 02:50:00|43046.2|43026.2|43048.5|43028.5|43051|43031|43046.1|43026.1|0
1624589410000|2021-06-25 02:50:10|43046|43026|43033.5|43013.5|43046|43026|43033.5|43013.5|9
1624589420000|2021-06-25 02:50:20|43031.1|43011.1|43026|43006|43031.1|43011.1|43026|43006|2
1624589430000|2021-06-25 02:50:30|43026.1|43006.1|43026|43006|43026.1|43006.1|43026|43006|2
1624589440000|2021-06-25 02:50:40|43025.9|43005.9|43021|43001|43025.9|43005.9|43020.9|43000.9|12
1624589460000|2021-06-25 02:51:00|43021.1|43001.1|43018.5|42998.5|43025.9|43005.9|43018.5|42998.5|4
1624589470000|2021-06-25 02:51:10|43020.9|43000.9|43020.9|43000.9|43021|43001|43020.9|43000.9|0
1624589480000|2021-06-25 02:51:20|43020.8|43000.8|43008.4|42988.4|43020.8|43000.8|43008.4|42988.4|20
1624589490000|2021-06-25 02:51:30|43008.3|42988.3|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|1
1624589500000|2021-06-25 02:51:40|43008.3|42988.3|43010.8|42990.8|43010.8|42990.8|43008.3|42988.3|2
1624589510000|2021-06-25 02:51:50|43013.1|42993.1|43013.1|42993.1|43013.1|42993.1|43013.1|42993.1|1
1624589520000|2021-06-25 02:52:00|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|0
1624589530000|2021-06-25 02:52:10|43008.4|42988.4|43008.2|42988.2|43008.4|42988.4|43008.2|42988.2|0
1624589540000|2021-06-25 02:52:20|43005.9|42985.9|43010.6|42990.6|43010.6|42990.6|43005.9|42985.9|1
1624589550000|2021-06-25 02:52:30|43010.7|42990.7|43025.6|43005.6|43028|43008|43010.7|42990.7|10
1624589560000|2021-06-25 02:52:40|43030.6|43010.6|43030.7|43010.7|43030.7|43010.7|43030.6|43010.6|3
1624589570000|2021-06-25 02:52:50|43028.2|43008.2|43028.4|43008.4|43030.9|43010.9|43028.2|43008.2|6
1624589580000|2021-06-25 02:53:00|43025.7|43005.7|43025.7|43005.7|43025.7|43005.7|43023.4|43003.4|4
1624589590000|2021-06-25 02:53:10|43025.6|43005.6|43025.9|43005.9|43025.9|43005.9|43025.6|43005.6|0
1624589600000|2021-06-25 02:53:20|||||||||1
1624589610000|2021-06-25 02:53:30|43026|43006|43025.9|43005.9|43026|43006|43025.9|43005.9|0
1624589620000|2021-06-25 02:53:40|43026|43006|43025.9|43005.9|43028.5|43008.5|43025.9|43005.9|3
1624589630000|2021-06-25 02:53:50|43030.9|43010.9|43028.2|43008.2|43030.9|43010.9|43028.2|43008.2|1
1624589640000|2021-06-25 02:54:00|43025.9|43005.9|43023.5|43003.5|43028.2|43008.2|43023.5|43003.5|0
1624589650000|2021-06-25 02:54:10|43021.1|43001.1|43013.6|42993.6|43021.1|43001.1|43013.6|42993.6|2
1624589660000|2021-06-25 02:54:20|43013.4|42993.4|43015.9|42995.9|43015.9|42995.9|43013.4|42993.4|4
1624589670000|2021-06-25 02:54:30|43013.5|42993.5|43015.9|42995.9|43015.9|42995.9|43013.5|42993.5|3
1624589680000|2021-06-25 02:54:40|43016|42996|43018.5|42998.5|43018.5|42998.5|43016|42996|6
1624589690000|2021-06-25 02:54:50|43020.9|43000.9|43025.9|43005.9|43025.9|43005.9|43020.9|43000.9|2
1624589700000|2021-06-25 02:55:00|43028.5|43008.5|43028.5|43008.5|43030.9|43010.9|43026.1|43006.1|2
1624589710000|2021-06-25 02:55:10|43026|43006|43021.1|43001.1|43026.1|43006.1|43021.1|43001.1|1
1624589720000|2021-06-25 02:55:20|43021.2|43001.2|43021|43001|43021.2|43001.2|43021|43001|10
1624589730000|2021-06-25 02:55:30|43021.1|43001.1|43018.5|42998.5|43021.1|43001.1|43018.5|42998.5|2
1624589740000|2021-06-25 02:55:40|43021|43001|43021|43001|43021|43001|43021|43001|3
1624589750000|2021-06-25 02:55:50|43018.5|42998.5|43018.5|42998.5|43020.9|43000.9|43018.5|42998.5|0
1624589760000|2021-06-25 02:56:00|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|0
1624589770000|2021-06-25 02:56:10|43021|43001|43023.5|43003.5|43023.5|43003.5|43021|43001|0
1624589780000|2021-06-25 02:56:20|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|43025.9|43005.9|1
1624589790000|2021-06-25 02:56:30|43026|43006|43030.9|43010.9|43030.9|43010.9|43026|43006|0
1624589800000|2021-06-25 02:56:40|43030.7|43010.7|43030.9|43010.9|43030.9|43010.9|43028.4|43008.4|0
1624589810000|2021-06-25 02:56:50|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|0
1624589820000|2021-06-25 02:57:00|43030.9|43010.9|43030.9|43010.9|43031|43011|43026|43006|0
1624589830000|2021-06-25 02:57:10|43028.5|43008.5|43028.5|43008.5|43033.4|43013.4|43028.5|43008.5|0
1624589840000|2021-06-25 02:57:20|43026.1|43006.1|43028.5|43008.5|43028.5|43008.5|43026.1|43006.1|1
1624589860000|2021-06-25 02:57:40|43030.9|43010.9|43033.5|43013.5|43033.5|43013.5|43030.9|43010.9|1
1624589870000|2021-06-25 02:57:50|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|0
1624589880000|2021-06-25 02:58:00|43040.9|43020.9|43040.9|43020.9|43043.4|43023.4|43040.9|43020.9|0
1624589890000|2021-06-25 02:58:10|43043.4|43023.4|43040.7|43020.7|43043.4|43023.4|43040.7|43020.7|1
1624589900000|2021-06-25 02:58:20|43040.9|43020.9|43040.9|43020.9|43043.4|43023.4|43040.9|43020.9|1
1624589910000|2021-06-25 02:58:30|43043.4|43023.4|43038.4|43018.4|43043.5|43023.5|43038.4|43018.4|1
1624589930000|2021-06-25 02:58:50|43035.9|43015.9|43030.7|43010.7|43035.9|43015.9|43030.7|43010.7|3
1624589940000|2021-06-25 02:59:00|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|2
1624589950000|2021-06-25 02:59:10|43028.5|43008.5|43033.5|43013.5|43033.5|43013.5|43028.2|43008.2|0
1624589960000|2021-06-25 02:59:20|43033.7|43013.7|43041|43021|43041|43021|43033.7|43013.7|4
1624589970000|2021-06-25 02:59:30|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|0
1624589980000|2021-06-25 02:59:40|43043.6|43023.6|43046|43026|43046|43026|43043.6|43023.6|0
1624589990000|2021-06-25 02:59:50|43046.1|43026.1|43046|43026|43048.5|43028.5|43043.5|43023.5|5
1624590000000|2021-06-25 03:00:00|43048.4|43028.4|43058.7|43038.7|43058.8|43038.8|43048.4|43028.4|7
1624590010000|2021-06-25 03:00:10|43058.6|43038.6|43063.4|43043.4|43063.4|43043.4|43056|43036|10
1624590020000|2021-06-25 03:00:20|43065.7|43045.7|43075.7|43055.7|43075.7|43055.7|43065.7|43045.7|8
1624590030000|2021-06-25 03:00:30|43075.9|43055.9|43070.9|43050.9|43085.7|43065.7|43070.9|43050.9|15
1624590040000|2021-06-25 03:00:40|43071|43051|43090.7|43070.7|43090.9|43070.9|43071|43051|12
1624590050000|2021-06-25 03:00:50|43090.9|43070.9|43090.7|43070.7|43090.9|43070.9|43088.2|43068.2|4
1624590060000|2021-06-25 03:01:00|43090.9|43070.9|43060.8|43040.8|43090.9|43070.9|43060.8|43040.8|18
1624590070000|2021-06-25 03:01:10|43063.5|43043.5|43063.3|43043.3|43065.8|43045.8|43060.8|43040.8|1
1624590080000|2021-06-25 03:01:20|43068.1|43048.1|43068.3|43048.3|43068.3|43048.3|43068.1|43048.1|3
1624590090000|2021-06-25 03:01:30|43068.2|43048.2|43065.8|43045.8|43070.6|43050.6|43065.8|43045.8|1
1624590100000|2021-06-25 03:01:40|43068.2|43048.2|43065.8|43045.8|43068.2|43048.2|43065.8|43045.8|0
1624590110000|2021-06-25 03:01:50|43065.7|43045.7|43078.3|43058.3|43078.3|43058.3|43063.3|43043.3|8
1624590120000|2021-06-25 03:02:00|43075.7|43055.7|43073.3|43053.3|43075.8|43055.8|43073.3|43053.3|4
1624590130000|2021-06-25 03:02:10|43071|43051|43070.8|43050.8|43073.5|43053.5|43070.8|43050.8|0
1624590150000|2021-06-25 03:02:30|43071|43051|43071|43051|43071|43051|43071|43051|0
1624590160000|2021-06-25 03:02:40|43068.5|43048.5|43073.2|43053.2|43073.3|43053.3|43068.5|43048.5|1
1624590170000|2021-06-25 03:02:50|43073.3|43053.3|43068.3|43048.3|43073.3|43053.3|43068.3|43048.3|0
1624590180000|2021-06-25 03:03:00|43068.5|43048.5|43058.5|43038.5|43070.8|43050.8|43058.5|43038.5|5
1624590190000|2021-06-25 03:03:10|43060.7|43040.7|43056|43036|43060.7|43040.7|43056|43036|0
1624590200000|2021-06-25 03:03:20|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|3
1624590210000|2021-06-25 03:03:30|43048.7|43028.7|43055.8|43035.8|43055.8|43035.8|43048.7|43028.7|1
1624590220000|2021-06-25 03:03:40|43056|43036|43056.1|43036.1|43058.5|43038.5|43056|43036|0
1624590230000|2021-06-25 03:03:50|43056|43036|43056.1|43036.1|43056.1|43036.1|43056|43036|0
1624590240000|2021-06-25 03:04:00|43058.5|43038.5|43063.7|43043.7|43063.7|43043.7|43058.5|43038.5|1
1624590250000|2021-06-25 03:04:10|||||||||2
1624590260000|2021-06-25 03:04:20|43066.1|43046.1|43068.6|43048.6|43068.6|43048.6|43066.1|43046.1|2
1624590270000|2021-06-25 03:04:30|43071|43051|43070.8|43050.8|43071|43051|43070.8|43050.8|0
1624590280000|2021-06-25 03:04:40|43071|43051|43071|43051|43071|43051|43071|43051|0
1624590290000|2021-06-25 03:04:50|43073.5|43053.5|43078.3|43058.3|43078.3|43058.3|43073.5|43053.5|0
1624590300000|2021-06-25 03:05:00|43076|43056|43078.5|43058.5|43078.5|43058.5|43076|43056|0
1624590310000|2021-06-25 03:05:10|43078.6|43058.6|43083.5|43063.5|43083.5|43063.5|43078.6|43058.6|9
1624590320000|2021-06-25 03:05:20|43081|43061|43076.1|43056.1|43081|43061|43076.1|43056.1|2
1624590330000|2021-06-25 03:05:30|43078.5|43058.5|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|0
1624590340000|2021-06-25 03:05:40|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|0
1624590350000|2021-06-25 03:05:50|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|0
1624590360000|2021-06-25 03:06:00|43078.5|43058.5|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|0
1624590370000|2021-06-25 03:06:10|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|0
1624590380000|2021-06-25 03:06:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43076.1|43056.1|5
1624590390000|2021-06-25 03:06:30|43078.5|43058.5|43081|43061|43081|43061|43078.5|43058.5|0
1624590400000|2021-06-25 03:06:40|43081.1|43061.1|43086|43066|43086.1|43066.1|43081.1|43061.1|9
1624590410000|2021-06-25 03:06:50|43086.1|43066.1|43081.1|43061.1|43086.1|43066.1|43081.1|43061.1|0
1624590420000|2021-06-25 03:07:00|43081|43061|43083.5|43063.5|43083.5|43063.5|43078.6|43058.6|0
1624590430000|2021-06-25 03:07:10|43085.8|43065.8|43086|43066|43088.5|43068.5|43085.8|43065.8|0
1624590450000|2021-06-25 03:07:30|43083.6|43063.6|43085.8|43065.8|43086|43066|43083.5|43063.5|0
1624590460000|2021-06-25 03:07:40|43083.5|43063.5|43081.2|43061.2|43086.1|43066.1|43081.1|43061.1|0
1624590470000|2021-06-25 03:07:50|43086|43066|43081|43061|43086.1|43066.1|43081|43061|2
1624590480000|2021-06-25 03:08:00|||||||||1
1624590490000|2021-06-25 03:08:10|43078.6|43058.6|43073.7|43053.7|43078.6|43058.6|43073.6|43053.6|2
1624590500000|2021-06-25 03:08:20|43073.8|43053.8|43076.2|43056.2|43076.2|43056.2|43073.7|43053.7|0
1624590510000|2021-06-25 03:08:30|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|0
1624590520000|2021-06-25 03:08:40|43083.5|43063.5|43093.7|43073.7|43093.7|43073.7|43083.5|43063.5|12
1624590530000|2021-06-25 03:08:50|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|0
1624590540000|2021-06-25 03:09:00|43093.7|43073.7|43098.8|43078.8|43098.9|43078.9|43093.7|43073.7|6
1624590550000|2021-06-25 03:09:10|43098.6|43078.6|43086.1|43066.1|43098.6|43078.6|43086|43066|10
1624590560000|2021-06-25 03:09:20|43083.7|43063.7|43081.1|43061.1|43086.1|43066.1|43081.1|43061.1|1
1624590570000|2021-06-25 03:09:30|43081.2|43061.2|43083.8|43063.8|43083.8|43063.8|43081.1|43061.1|5
1624590580000|2021-06-25 03:09:40|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|2
1624590590000|2021-06-25 03:09:50|43083.7|43063.7|43086.1|43066.1|43086.1|43066.1|43081.3|43061.3|1
1624590600000|2021-06-25 03:10:00|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|3
1624590610000|2021-06-25 03:10:10|43083.8|43063.8|43086.2|43066.2|43091.1|43071.1|43083.8|43063.8|5
1624590620000|2021-06-25 03:10:20|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1624590630000|2021-06-25 03:10:30|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43078.9|43058.9|8
1624590640000|2021-06-25 03:10:40|43078.9|43058.9|43074|43054|43078.9|43058.9|43074|43054|0
1624590650000|2021-06-25 03:10:50|43076.4|43056.4|43066.4|43046.4|43076.4|43056.4|43066.4|43046.4|3
1624590660000|2021-06-25 03:11:00|43066.3|43046.3|43063.8|43043.8|43068.8|43048.8|43063.8|43043.8|2
1624590670000|2021-06-25 03:11:10|43061.3|43041.3|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|1
1624590680000|2021-06-25 03:11:20|43063.8|43043.8|43068.7|43048.7|43068.7|43048.7|43061.4|43041.4|6
1624590690000|2021-06-25 03:11:30|43071.3|43051.3|43076.2|43056.2|43076.2|43056.2|43071.3|43051.3|0
1624590700000|2021-06-25 03:11:40|43076.4|43056.4|43081.2|43061.2|43081.2|43061.2|43076.4|43056.4|2
1624590710000|2021-06-25 03:11:50|43081.3|43061.3|43083.7|43063.7|43083.7|43063.7|43081.3|43061.3|1
1624590720000|2021-06-25 03:12:00|43088.6|43068.6|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|2
1624590730000|2021-06-25 03:12:10|43086.3|43066.3|43086.3|43066.3|43088.8|43068.8|43086.3|43066.3|2
1624590740000|2021-06-25 03:12:20|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43086.3|43066.3|0
1624590750000|2021-06-25 03:12:30|43086.3|43066.3|43091.3|43071.3|43091.3|43071.3|43086.3|43066.3|5
1624590760000|2021-06-25 03:12:40|43093.8|43073.8|43096.2|43076.2|43101.2|43081.2|43093.8|43073.8|3
1624590770000|2021-06-25 03:12:50|43096.3|43076.3|43093.8|43073.8|43096.3|43076.3|43091.4|43071.4|4
1624590780000|2021-06-25 03:13:00|43096.2|43076.2|43098.8|43078.8|43098.8|43078.8|43096.2|43076.2|2
1624590790000|2021-06-25 03:13:10|43101.2|43081.2|43103.6|43083.6|43111.2|43091.2|43101.2|43081.2|19
1624590800000|2021-06-25 03:13:20|43103.4|43083.4|43101.1|43081.1|43103.4|43083.4|43098.6|43078.6|4
1624590810000|2021-06-25 03:13:30|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|5
1624590820000|2021-06-25 03:13:40|43098.6|43078.6|43093.4|43073.4|43098.6|43078.6|43091.1|43071.1|8
1624590830000|2021-06-25 03:13:50|43091.1|43071.1|43091.1|43071.1|43091.2|43071.2|43088.7|43068.7|10
1624590840000|2021-06-25 03:14:00|43088.7|43068.7|43086.3|43066.3|43088.7|43068.7|43086.3|43066.3|1
1624590850000|2021-06-25 03:14:10|43086.2|43066.2|43083.6|43063.6|43086.3|43066.3|43083.6|43063.6|0
1624590860000|2021-06-25 03:14:20|43081.2|43061.2|43078.7|43058.7|43081.2|43061.2|43076.3|43056.3|2
1624590870000|2021-06-25 03:14:30|43081.1|43061.1|43081.2|43061.2|43081.2|43061.2|43078.7|43058.7|1
1624590880000|2021-06-25 03:14:40|43083.6|43063.6|43081.2|43061.2|43083.6|43063.6|43081.2|43061.2|14
1624590890000|2021-06-25 03:14:50|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|1
1624590900000|2021-06-25 03:15:00|43081.2|43061.2|43098.8|43078.8|43098.8|43078.8|43081.2|43061.2|18
1624590910000|2021-06-25 03:15:10|43101.3|43081.3|43103.7|43083.7|43103.8|43083.8|43101.3|43081.3|4
1624590920000|2021-06-25 03:15:20|43101.2|43081.2|43106.3|43086.3|43106.3|43086.3|43101.2|43081.2|2
1624590930000|2021-06-25 03:15:30|43106.2|43086.2|43101.3|43081.3|43106.2|43086.2|43101.2|43081.2|2
1624590940000|2021-06-25 03:15:40|43103.7|43083.7|43101.1|43081.1|43103.7|43083.7|43101.1|43081.1|1
1624590950000|2021-06-25 03:15:50|43101.2|43081.2|43108.7|43088.7|43108.7|43088.7|43098.7|43078.7|4
1624590960000|2021-06-25 03:16:00|43111.1|43091.1|43116.2|43096.2|43116.3|43096.3|43111.1|43091.1|1
1624590970000|2021-06-25 03:16:10|43116.3|43096.3|43116.1|43096.1|43116.3|43096.3|43111.3|43091.3|1
1624590980000|2021-06-25 03:16:20|43113.7|43093.7|43116.4|43096.4|43116.4|43096.4|43113.7|43093.7|1
1624590990000|2021-06-25 03:16:30|43116.3|43096.3|43118.7|43098.7|43121.2|43101.2|43116.3|43096.3|7
1624591000000|2021-06-25 03:16:40|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43121.1|43101.1|2
1624591010000|2021-06-25 03:16:50|43126.1|43106.1|43126.1|43106.1|43126.2|43106.2|43121.3|43101.3|4
1624591020000|2021-06-25 03:17:00|43123.7|43103.7|43126.3|43106.3|43128.7|43108.7|43121.3|43101.3|12
1624591030000|2021-06-25 03:17:10|43126.2|43106.2|43128.8|43108.8|43128.8|43108.8|43123.7|43103.7|1
1624591040000|2021-06-25 03:17:20|43128.7|43108.7|43131.1|43111.1|43131.2|43111.2|43128.7|43108.7|3
1624591050000|2021-06-25 03:17:30|43131.2|43111.2|43133.6|43113.6|43133.6|43113.6|43131.2|43111.2|0
1624591060000|2021-06-25 03:17:40|43133.5|43113.5|43133.8|43113.8|43133.8|43113.8|43133.5|43113.5|1
1624591070000|2021-06-25 03:17:50|43136.2|43116.2|43126.3|43106.3|43136.2|43116.2|43126.3|43106.3|7
1624591080000|2021-06-25 03:18:00|43126.2|43106.2|43141|43121|43141|43121|43126.2|43106.2|15
1624591090000|2021-06-25 03:18:10|43140.9|43120.9|43138.5|43118.5|43140.9|43120.9|43138.4|43118.4|6
1624591100000|2021-06-25 03:18:20|43140.9|43120.9|43121|43101|43140.9|43120.9|43121|43101|11
1624591110000|2021-06-25 03:18:30|43118.7|43098.7|43121.2|43101.2|43123.5|43103.5|43118.7|43098.7|3
1624591120000|2021-06-25 03:18:40|43121|43101|43116|43096|43121|43101|43116|43096|1
1624591130000|2021-06-25 03:18:50|43111.3|43091.3|43116.2|43096.2|43116.2|43096.2|43108.7|43088.7|2
1624591140000|2021-06-25 03:19:00|43113.8|43093.8|43118.7|43098.7|43118.8|43098.8|43113.8|43093.8|5
1624591150000|2021-06-25 03:19:10|43116.2|43096.2|43126|43106|43126|43106|43116.2|43096.2|2
1624591160000|2021-06-25 03:19:20|43126.3|43106.3|43131|43111|43133.5|43113.5|43126.3|43106.3|2
1624591170000|2021-06-25 03:19:30|43135.9|43115.9|43138.5|43118.5|43138.5|43118.5|43133.5|43113.5|3
1624591180000|2021-06-25 03:19:40|43143.7|43123.7|43148.5|43128.5|43148.5|43128.5|43143.7|43123.7|14
1624591190000|2021-06-25 03:19:50|43148.7|43128.7|43148.7|43128.7|43151|43131|43148.5|43128.5|0
1624591200000|2021-06-25 03:20:00|43148.5|43128.5|43151|43131|43153.5|43133.5|43148.5|43128.5|2
1624591210000|2021-06-25 03:20:10|43153.5|43133.5|43151.2|43131.2|43156|43136|43151.2|43131.2|4
1624591220000|2021-06-25 03:20:20|43153.7|43133.7|43138.7|43118.7|43153.7|43133.7|43138.7|43118.7|10
1624591230000|2021-06-25 03:20:30|43138.5|43118.5|43136.3|43116.3|43141.3|43121.3|43136.3|43116.3|3
1624591240000|2021-06-25 03:20:40|43136.2|43116.2|43121.5|43101.5|43136.2|43116.2|43121.5|43101.5|3
1624591250000|2021-06-25 03:20:50|43123.9|43103.9|43118.8|43098.8|43126.2|43106.2|43118.8|43098.8|1
1624591260000|2021-06-25 03:21:00|43121.2|43101.2|43133.5|43113.5|43133.5|43113.5|43118.7|43098.7|5
1624591270000|2021-06-25 03:21:10|43135.9|43115.9|43136|43116|43136.2|43116.2|43135.9|43115.9|0
1624591280000|2021-06-25 03:21:20|43138.7|43118.7|43136|43116|43141|43121|43136|43116|3
1624591290000|2021-06-25 03:21:30|43141|43121|43141.2|43121.2|43143.7|43123.7|43141|43121|12
1624591300000|2021-06-25 03:21:40|43138.7|43118.7|43136.2|43116.2|43138.7|43118.7|43136.2|43116.2|1
1624591310000|2021-06-25 03:21:50|43136.3|43116.3|43133.7|43113.7|43136.3|43116.3|43131.3|43111.3|1
1624591320000|2021-06-25 03:22:00|43133.9|43113.9|43136.3|43116.3|43136.3|43116.3|43133.9|43113.9|1
1624591330000|2021-06-25 03:22:10|43138.8|43118.8|43143.5|43123.5|43143.5|43123.5|43138.8|43118.8|1
1624591340000|2021-06-25 03:22:20|43143.7|43123.7|43148.8|43128.8|43148.8|43128.8|43143.7|43123.7|9
1624591350000|2021-06-25 03:22:30|43151.2|43131.2|43161|43141|43161.2|43141.2|43151.2|43131.2|15
1624591360000|2021-06-25 03:22:40|43158.7|43138.7|43163.5|43143.5|43163.5|43143.5|43158.5|43138.5|9
1624591370000|2021-06-25 03:22:50|43161.2|43141.2|43163.7|43143.7|43163.8|43143.8|43161.2|43141.2|9
1624591380000|2021-06-25 03:23:00|43163.8|43143.8|43166.4|43146.4|43171.3|43151.3|43161.2|43141.2|8
1624591390000|2021-06-25 03:23:10|43168.8|43148.8|43156|43136|43171.2|43151.2|43156|43136|5
1624591400000|2021-06-25 03:23:20|43158.4|43138.4|43153.7|43133.7|43158.7|43138.7|43153.7|43133.7|2
1624591410000|2021-06-25 03:23:30|43151.3|43131.3|43141.4|43121.4|43151.3|43131.3|43141.4|43121.4|2
1624591420000|2021-06-25 03:23:40|43141.3|43121.3|43146.3|43126.3|43146.3|43126.3|43141.3|43121.3|2
1624591430000|2021-06-25 03:23:50|43146.4|43126.4|43148.9|43128.9|43148.9|43128.9|43146.3|43126.3|0
1624591440000|2021-06-25 03:24:00|43151.3|43131.3|43156.3|43136.3|43156.3|43136.3|43151.2|43131.2|3
1624591450000|2021-06-25 03:24:10|43156.2|43136.2|43158.8|43138.8|43158.8|43138.8|43156.2|43136.2|2
1624591460000|2021-06-25 03:24:20|43161.2|43141.2|43156.3|43136.3|43161.2|43141.2|43156.3|43136.3|6
1624591470000|2021-06-25 03:24:30|43156.2|43136.2|43141.2|43121.2|43156.2|43136.2|43141.2|43121.2|2
1624591480000|2021-06-25 03:24:40|43138.8|43118.8|43136.3|43116.3|43141.3|43121.3|43136.3|43116.3|0
1624591490000|2021-06-25 03:24:50|43138.7|43118.7|43143.7|43123.7|43146|43126|43138.7|43118.7|10
1624591500000|2021-06-25 03:25:00|43146|43126|43141.2|43121.2|43146|43126|43141.2|43121.2|0
1624591510000|2021-06-25 03:25:10|43138.7|43118.7|43143.5|43123.5|43143.5|43123.5|43138.7|43118.7|1
1624591520000|2021-06-25 03:25:20|43143.7|43123.7|43131.2|43111.2|43146|43126|43131.2|43111.2|3
1624591530000|2021-06-25 03:25:30|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.5|43113.5|0
1624591540000|2021-06-25 03:25:40|43133.6|43113.6|43133.5|43113.5|43136|43116|43133.5|43113.5|0
1624591550000|2021-06-25 03:25:50|43130.9|43110.9|43136|43116|43136|43116|43128.5|43108.5|6
1624591570000|2021-06-25 03:26:10|43131|43111|43128.4|43108.4|43131|43111|43128.4|43108.4|8
1624591580000|2021-06-25 03:26:20|43131|43111|43128.4|43108.4|43133.4|43113.4|43128.4|43108.4|15
1624591590000|2021-06-25 03:26:30|43130.9|43110.9|43135.9|43115.9|43135.9|43115.9|43130.9|43110.9|2
1624591600000|2021-06-25 03:26:40|43133.4|43113.4|43130.8|43110.8|43133.4|43113.4|43130.8|43110.8|2
1624591610000|2021-06-25 03:26:50|43131|43111|43145.9|43125.9|43145.9|43125.9|43131|43111|4
1624591620000|2021-06-25 03:27:00|43148.4|43128.4|43160.8|43140.8|43165.8|43145.8|43148.3|43128.3|27
1624591630000|2021-06-25 03:27:10|43163.3|43143.3|43163.4|43143.4|43165.9|43145.9|43163.3|43143.3|1
1624591640000|2021-06-25 03:27:20|43165.8|43145.8|43165.8|43145.8|43168.4|43148.4|43163.4|43143.4|0
1624591650000|2021-06-25 03:27:30|43168.3|43148.3|43163.2|43143.2|43170.9|43150.9|43163.2|43143.2|13
1624591660000|2021-06-25 03:27:40|43163.3|43143.3|43158.3|43138.3|43163.3|43143.3|43158.3|43138.3|3
1624591670000|2021-06-25 03:27:50|43158.2|43138.2|43160.8|43140.8|43165.6|43145.6|43153.3|43133.3|8
1624591680000|2021-06-25 03:28:00|43160.7|43140.7|43160.7|43140.7|43160.8|43140.8|43158.3|43138.3|0
1624591690000|2021-06-25 03:28:10|43158.3|43138.3|43158.2|43138.2|43158.3|43138.3|43158.2|43138.2|0
1624591700000|2021-06-25 03:28:20|43158.3|43138.3|43160.8|43140.8|43160.8|43140.8|43158.2|43138.2|5
1624591710000|2021-06-25 03:28:30|43160.7|43140.7|43160.8|43140.8|43160.8|43140.8|43158.3|43138.3|0
1624591730000|2021-06-25 03:28:50|43160.9|43140.9|43158.5|43138.5|43163.3|43143.3|43158.5|43138.5|0
1624591740000|2021-06-25 03:29:00|43158.3|43138.3|43163.4|43143.4|43163.4|43143.4|43155.8|43135.8|6
1624591750000|2021-06-25 03:29:10|43165.8|43145.8|43163.5|43143.5|43166|43146|43163.4|43143.4|3
1624591760000|2021-06-25 03:29:20|43163.6|43143.6|43173.4|43153.4|43173.4|43153.4|43163.6|43143.6|3
1624591770000|2021-06-25 03:29:30|43173.6|43153.6|43178.5|43158.5|43180.9|43160.9|43173.6|43153.6|7
1624591780000|2021-06-25 03:29:40|43178.4|43158.4|43166.3|43146.3|43178.4|43158.4|43166.3|43146.3|2
1624591790000|2021-06-25 03:29:50|43171|43151|43170.9|43150.9|43173.5|43153.5|43168.4|43148.4|8
1624591800000|2021-06-25 03:30:00|43168.6|43148.6|43170.9|43150.9|43171|43151|43168.4|43148.4|7
1624591810000|2021-06-25 03:30:10|43168.4|43148.4|43170.9|43150.9|43170.9|43150.9|43168.3|43148.3|4
1624591820000|2021-06-25 03:30:20|43170.8|43150.8|43168.3|43148.3|43170.9|43150.9|43168.3|43148.3|1
1624591830000|2021-06-25 03:30:30|43168.4|43148.4|43165.8|43145.8|43168.4|43148.4|43165.8|43145.8|4
1624591840000|2021-06-25 03:30:40|43163.4|43143.4|43160.9|43140.9|43163.4|43143.4|43160.9|43140.9|2
1624591850000|2021-06-25 03:30:50|43161|43141|43158.5|43138.5|43161|43141|43158.5|43138.5|1
1624591860000|2021-06-25 03:31:00|43160.9|43140.9|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|2
1624591910000|2021-06-25 03:31:50|43155.9|43135.9|43151.1|43131.1|43155.9|43135.9|43151.1|43131.1|0
1624591920000|2021-06-25 03:32:00|43153.5|43133.5|43153.4|43133.4|43153.5|43133.5|43153.4|43133.4|0
1624591940000|2021-06-25 03:32:20|43153.3|43133.3|43150.9|43130.9|43155.8|43135.8|43150.9|43130.9|3
1624591950000|2021-06-25 03:32:30|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|0
1624591960000|2021-06-25 03:32:40|43148.3|43128.3|43145.9|43125.9|43148.3|43128.3|43145.9|43125.9|9
1624591980000|2021-06-25 03:33:00|43140.8|43120.8|43138.3|43118.3|43140.8|43120.8|43138.3|43118.3|5
1624591990000|2021-06-25 03:33:10|43135.8|43115.8|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|1
1624592000000|2021-06-25 03:33:20|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1624592040000|2021-06-25 03:34:00|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|43130.9|43110.9|0
1624592050000|2021-06-25 03:34:10|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1624592070000|2021-06-25 03:34:30|||||||||1
1624592080000|2021-06-25 03:34:40|43125.9|43105.9|43128.4|43108.4|43128.4|43108.4|43125.9|43105.9|2
1624592110000|2021-06-25 03:35:10|43126|43106|43126|43106|43126|43106|43126|43106|43
1624592120000|2021-06-25 03:35:20|43128.4|43108.4|43133.3|43113.3|43133.3|43113.3|43128.4|43108.4|59
1624592150000|2021-06-25 03:35:50|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|0
1624592160000|2021-06-25 03:36:00|43138.1|43118.1|43140.5|43120.5|43140.5|43120.5|43138.1|43118.1|1
1624592170000|2021-06-25 03:36:10|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|0
1624592190000|2021-06-25 03:36:30|||||||||9
1624592200000|2021-06-25 03:36:40|43137.9|43117.9|43133|43113|43137.9|43117.9|43133|43113|2
1624592210000|2021-06-25 03:36:50|43130.6|43110.6|43125.5|43105.5|43130.6|43110.6|43125.5|43105.5|13
1624592230000|2021-06-25 03:37:10|||||||||3
1624592250000|2021-06-25 03:37:30|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|0
1624592260000|2021-06-25 03:37:40|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|0
1624592270000|2021-06-25 03:37:50|43125.4|43105.4|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|2
1624592280000|2021-06-25 03:38:00|43125.4|43105.4|43127.9|43107.9|43127.9|43107.9|43123|43103|2
1624592320000|2021-06-25 03:38:40|43128|43108|43128|43108|43128|43108|43128|43108|1
1624592330000|2021-06-25 03:38:50|||||||||1
1624592360000|2021-06-25 03:39:20|||||||||1
1624592370000|2021-06-25 03:39:30|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|3
1624592390000|2021-06-25 03:39:50|43138|43118|43142.8|43122.8|43142.8|43122.8|43138|43118|7
1624592400000|2021-06-25 03:40:00|43142.7|43122.7|43142.8|43122.8|43142.8|43122.8|43142.7|43122.7|0
1624592410000|2021-06-25 03:40:10|43140.5|43120.5|43142.7|43122.7|43142.7|43122.7|43140.5|43120.5|1
1624592420000|2021-06-25 03:40:20|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1624592430000|2021-06-25 03:40:30|43143|43123|43143|43123|43145.3|43125.3|43143|43123|1
1624592440000|2021-06-25 03:40:40|43145.3|43125.3|43145.6|43125.6|43145.6|43125.6|43143.1|43123.1|1
1624592450000|2021-06-25 03:40:50|43148|43128|43148|43128|43148|43128|43148|43128|0
1624592470000|2021-06-25 03:41:10|43145.3|43125.3|43148|43128|43148|43128|43145.3|43125.3|0
1624592480000|2021-06-25 03:41:20|43150.5|43130.5|43150.5|43130.5|43152.8|43132.8|43150.5|43130.5|2
1624592500000|2021-06-25 03:41:40|43152.8|43132.8|43153|43133|43155.5|43135.5|43152.8|43132.8|2
1624592510000|2021-06-25 03:41:50|||||||||1
1624592530000|2021-06-25 03:42:10|43145.5|43125.5|43145.5|43125.5|43145.6|43125.6|43140.6|43120.6|5
1624592560000|2021-06-25 03:42:40|43145.6|43125.6|43148|43128|43148|43128|43145.6|43125.6|1
1624592600000|2021-06-25 03:43:20|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|1
1624592610000|2021-06-25 03:43:30|43145.5|43125.5|43143.1|43123.1|43145.6|43125.6|43143.1|43123.1|0
1624592650000|2021-06-25 03:44:10|43143|43123|43143|43123|43143|43123|43143|43123|1
1624592670000|2021-06-25 03:44:30|43140.6|43120.6|43143|43123|43143|43123|43140.6|43120.6|0
1624592680000|2021-06-25 03:44:40|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|0
1624592690000|2021-06-25 03:44:50|43143|43123|43140.6|43120.6|43143|43123|43140.6|43120.6|0
1624592710000|2021-06-25 03:45:10|43138.1|43118.1|43143|43123|43143|43123|43138.1|43118.1|1
1624592720000|2021-06-25 03:45:20|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|0
1624592740000|2021-06-25 03:45:40|43140.5|43120.5|43140.6|43120.6|43140.6|43120.6|43140.5|43120.5|1
1624592780000|2021-06-25 03:46:20|43143|43123|43143|43123|43143|43123|43143|43123|0
1624592790000|2021-06-25 03:46:30|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|0
1624592820000|2021-06-25 03:47:00|43140.7|43120.7|43140.6|43120.6|43140.7|43120.7|43140.6|43120.6|1
1624592850000|2021-06-25 03:47:30|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|1
1624592860000|2021-06-25 03:47:40|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|0
1624592870000|2021-06-25 03:47:50|43138.1|43118.1|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|1
1624592880000|2021-06-25 03:48:00|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|0
1624592890000|2021-06-25 03:48:10|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|1
1624592900000|2021-06-25 03:48:20|43135.6|43115.6|43137.9|43117.9|43137.9|43117.9|43135.6|43115.6|0
1624592920000|2021-06-25 03:48:40|43135.6|43115.6|43137.9|43117.9|43137.9|43117.9|43135.6|43115.6|1
1624593010000|2021-06-25 03:50:10|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43137.9|43117.9|0
1624593020000|2021-06-25 03:50:20|43137.9|43117.9|43138.1|43118.1|43138.1|43118.1|43137.9|43117.9|0
1624593030000|2021-06-25 03:50:30|43137.9|43117.9|43138.1|43118.1|43138.1|43118.1|43135.6|43115.6|0
1624593040000|2021-06-25 03:50:40|43137.9|43117.9|43138.1|43118.1|43140.6|43120.6|43135.6|43115.6|1
1624593050000|2021-06-25 03:50:50|43138.2|43118.2|43138.1|43118.1|43140.6|43120.6|43138.1|43118.1|1
1624593060000|2021-06-25 03:51:00|43137.9|43117.9|43132.9|43112.9|43137.9|43117.9|43128.2|43108.2|4
1624593070000|2021-06-25 03:51:10|43132.8|43112.8|43130.4|43110.4|43132.8|43112.8|43130.3|43110.3|0
1624593080000|2021-06-25 03:51:20|43132.8|43112.8|43142.7|43122.7|43142.7|43122.7|43130.3|43110.3|2
1624593090000|2021-06-25 03:51:30|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1624593110000|2021-06-25 03:51:50|43145.2|43125.2|43145.3|43125.3|43145.3|43125.3|43145.2|43125.2|3
1624593160000|2021-06-25 03:52:40|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|0
1624593190000|2021-06-25 03:53:10|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|1
1624593200000|2021-06-25 03:53:20|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.6|43122.6|1
1624593230000|2021-06-25 03:53:50|43140.2|43120.2|43142.7|43122.7|43142.7|43122.7|43140.2|43120.2|0
1624593290000|2021-06-25 03:54:50|43140.3|43120.3|43142.7|43122.7|43142.8|43122.8|43140.3|43120.3|0
1624593300000|2021-06-25 03:55:00|43140.3|43120.3|43142.7|43122.7|43142.7|43122.7|43140.3|43120.3|0
1624593310000|2021-06-25 03:55:10|43140.3|43120.3|43137.8|43117.8|43140.3|43120.3|43137.8|43117.8|0
1624593320000|2021-06-25 03:55:20|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|0
1624593330000|2021-06-25 03:55:30|43137.8|43117.8|43140.3|43120.3|43140.3|43120.3|43137.8|43117.8|0
1624593360000|2021-06-25 03:56:00|43140.4|43120.4|43137.9|43117.9|43142.8|43122.8|43137.9|43117.9|0
1624593370000|2021-06-25 03:56:10|43140.3|43120.3|43140.4|43120.4|43140.4|43120.4|43140.2|43120.2|1
1624593390000|2021-06-25 03:56:30|43142.8|43122.8|43137.9|43117.9|43142.8|43122.8|43137.9|43117.9|0
1624593400000|2021-06-25 03:56:40|43137.8|43117.8|43140.3|43120.3|43140.3|43120.3|43137.8|43117.8|0
1624593410000|2021-06-25 03:56:50|43140.4|43120.4|43152.7|43132.7|43152.7|43132.7|43140.4|43120.4|8
1624593420000|2021-06-25 03:57:00|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|1
1624593430000|2021-06-25 03:57:10|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|0
1624593440000|2021-06-25 03:57:20|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|1
1624593460000|2021-06-25 03:57:40|43147.8|43127.8|43145.2|43125.2|43147.8|43127.8|43145.2|43125.2|0
1624593500000|2021-06-25 03:58:20|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|1
1624593520000|2021-06-25 03:58:40|43145|43125|43137.8|43117.8|43145|43125|43137.8|43117.8|4
1624593540000|2021-06-25 03:59:00|43137.7|43117.7|43135.2|43115.2|43137.7|43117.7|43135.2|43115.2|1
1624593570000|2021-06-25 03:59:30|43135.4|43115.4|43137.8|43117.8|43137.9|43117.9|43135.4|43115.4|4
1624593580000|2021-06-25 03:59:40|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|0
1624593590000|2021-06-25 03:59:50|43140.3|43120.3|43145.1|43125.1|43145.1|43125.1|43140.3|43120.3|0
1624593600000|2021-06-25 04:00:00|43145|43125|43145.1|43125.1|43145.1|43125.1|43145|43125|0
1624593610000|2021-06-25 04:00:10|43142.6|43122.6|43142.6|43122.6|43145|43125|43142.6|43122.6|3
1624593620000|2021-06-25 04:00:20|43147.6|43127.6|43145.2|43125.2|43147.6|43127.6|43145.2|43125.2|2
1624593650000|2021-06-25 04:00:50|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1624593660000|2021-06-25 04:01:00|43145.2|43125.2|43140.4|43120.4|43145.2|43125.2|43140.4|43120.4|0
1624593670000|2021-06-25 04:01:10|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43142.8|43122.8|0
1624593700000|2021-06-25 04:01:40|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|0
1624593710000|2021-06-25 04:01:50|43147.7|43127.7|43145.3|43125.3|43147.7|43127.7|43145.2|43125.2|1
1624593730000|2021-06-25 04:02:10|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|0
1624593740000|2021-06-25 04:02:20|43145.3|43125.3|43145.2|43125.2|43145.3|43125.3|43142.8|43122.8|0
1624593750000|2021-06-25 04:02:30|43147.6|43127.6|43145.3|43125.3|43147.7|43127.7|43145.3|43125.3|1
1624593760000|2021-06-25 04:02:40|43147.7|43127.7|43145.3|43125.3|43147.7|43127.7|43145.3|43125.3|0
1624593770000|2021-06-25 04:02:50|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43145.3|43125.3|0
1624593780000|2021-06-25 04:03:00|43145.3|43125.3|43145.3|43125.3|43147.7|43127.7|43145.3|43125.3|0
1624593850000|2021-06-25 04:04:10|43142.9|43122.9|43145.3|43125.3|43145.3|43125.3|43142.9|43122.9|0
1624593860000|2021-06-25 04:04:20|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|0
1624593900000|2021-06-25 04:05:00|43147.6|43127.6|43142.8|43122.8|43147.6|43127.6|43142.7|43122.7|2
1624593910000|2021-06-25 04:05:10|43142.7|43122.7|43142.8|43122.8|43142.8|43122.8|43142.7|43122.7|1
1624593930000|2021-06-25 04:05:30|43142.9|43122.9|43147.7|43127.7|43147.7|43127.7|43142.9|43122.9|2
1624593960000|2021-06-25 04:06:00|43145.3|43125.3|43145.3|43125.3|43147.7|43127.7|43145.3|43125.3|0
1624594040000|2021-06-25 04:07:20|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|2
1624594050000|2021-06-25 04:07:30|43145.3|43125.3|43140.3|43120.3|43145.3|43125.3|43140.3|43120.3|1
1624594060000|2021-06-25 04:07:40|43137.7|43117.7|43137.6|43117.6|43137.7|43117.7|43137.6|43117.6|2
1624594070000|2021-06-25 04:07:50|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|0
1624594090000|2021-06-25 04:08:10|43135.3|43115.3|43127.9|43107.9|43135.3|43115.3|43127.9|43107.9|2
1624594110000|2021-06-25 04:08:30|43128|43108|43128|43108|43128|43108|43128|43108|2
1624594130000|2021-06-25 04:08:50|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1624594140000|2021-06-25 04:09:00|43128|43108|43130.4|43110.4|43130.4|43110.4|43128|43108|0
1624594150000|2021-06-25 04:09:10|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|4
1624594160000|2021-06-25 04:09:20|43130.4|43110.4|43128|43108|43132.8|43112.8|43127.9|43107.9|0
1624594170000|2021-06-25 04:09:30|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43128|43108|0
1624594180000|2021-06-25 04:09:40|43132.8|43112.8|43132.9|43112.9|43132.9|43112.9|43132.8|43112.8|0
1624594190000|2021-06-25 04:09:50|43130.4|43110.4|43128|43108|43130.4|43110.4|43128|43108|0
1624594200000|2021-06-25 04:10:00|43132.9|43112.9|43130.5|43110.5|43132.9|43112.9|43128|43108|0
1624594210000|2021-06-25 04:10:10|43132.9|43112.9|43130.5|43110.5|43132.9|43112.9|43130.5|43110.5|0
1624594230000|2021-06-25 04:10:30|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|0
1624594240000|2021-06-25 04:10:40|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|0
1624594300000|2021-06-25 04:11:40|43128.1|43108.1|43130.5|43110.5|43130.5|43110.5|43128|43108|0
1624594310000|2021-06-25 04:11:50|43128|43108|43130.5|43110.5|43130.5|43110.5|43128|43108|0
1624594320000|2021-06-25 04:12:00|43128.1|43108.1|43128|43108|43130.4|43110.4|43128|43108|0
1624594330000|2021-06-25 04:12:10|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1624594340000|2021-06-25 04:12:20|43132.8|43112.8|43130.5|43110.5|43132.8|43112.8|43130.4|43110.4|0
1624594350000|2021-06-25 04:12:30|43130.4|43110.4|43128|43108|43130.4|43110.4|43128|43108|0
1624594430000|2021-06-25 04:13:50|||||||||1
1624594460000|2021-06-25 04:14:20|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|1
1624594490000|2021-06-25 04:14:50|43127.8|43107.8|43122.9|43102.9|43127.8|43107.8|43122.9|43102.9|2
1624594580000|2021-06-25 04:16:20|||||||||1
1624594590000|2021-06-25 04:16:30|43120.5|43100.5|43117.9|43097.9|43120.5|43100.5|43117.9|43097.9|0
1624594600000|2021-06-25 04:16:40|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|0
1624594610000|2021-06-25 04:16:50|43115.4|43095.4|43113|43093|43115.4|43095.4|43113|43093|0
1624594620000|2021-06-25 04:17:00|43113.1|43093.1|43115.5|43095.5|43115.5|43095.5|43113.1|43093.1|0
1624594630000|2021-06-25 04:17:10|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|0
1624594650000|2021-06-25 04:17:30|43118|43098|43118|43098|43118|43098|43118|43098|0
1624594660000|2021-06-25 04:17:40|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|11
1624594670000|2021-06-25 04:17:50|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|0
1624594690000|2021-06-25 04:18:10|43125.5|43105.5|43127.9|43107.9|43127.9|43107.9|43125.5|43105.5|3
1624594700000|2021-06-25 04:18:20|43127.8|43107.8|43127.9|43107.9|43127.9|43107.9|43127.8|43107.8|0
1624594710000|2021-06-25 04:18:30|43125.4|43105.4|43125.4|43105.4|43127.9|43107.9|43125.4|43105.4|0
1624594740000|2021-06-25 04:19:00|43127.8|43107.8|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|1
1624594750000|2021-06-25 04:19:10|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|0
1624594760000|2021-06-25 04:19:20|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|1
1624594770000|2021-06-25 04:19:30|43127.8|43107.8|43125.4|43105.4|43127.8|43107.8|43125.4|43105.4|0
1624594780000|2021-06-25 04:19:40|43125.5|43105.5|43127.8|43107.8|43127.9|43107.9|43125.5|43105.5|1
1624594790000|2021-06-25 04:19:50|43125.4|43105.4|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|0
1624594800000|2021-06-25 04:20:00|43125.4|43105.4|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|3
1624594830000|2021-06-25 04:20:30|43130.5|43110.5|43135.4|43115.4|43135.4|43115.4|43130.5|43110.5|4
1624594890000|2021-06-25 04:21:30|43135.5|43115.5|43135.5|43115.5|43137.9|43117.9|43135.5|43115.5|0
1624594900000|2021-06-25 04:21:40|43135.4|43115.4|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|3
1624594910000|2021-06-25 04:21:50|43133|43113|43135.4|43115.4|43135.4|43115.4|43133|43113|0
1624594920000|2021-06-25 04:22:00|43135.5|43115.5|43135.4|43115.4|43135.5|43115.5|43135.4|43115.4|0
1624594930000|2021-06-25 04:22:10|43133|43113|43135.4|43115.4|43135.4|43115.4|43132.9|43112.9|0
1624594940000|2021-06-25 04:22:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1624594950000|2021-06-25 04:22:30|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|0
1624594960000|2021-06-25 04:22:40|43130.6|43110.6|43130.5|43110.5|43130.6|43110.6|43130.5|43110.5|1
1624595040000|2021-06-25 04:24:00|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|1
1624595050000|2021-06-25 04:24:10|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|0
1624595060000|2021-06-25 04:24:20|43130.6|43110.6|43128|43108|43132.9|43112.9|43125.6|43105.6|3
1624595070000|2021-06-25 04:24:30|43125.5|43105.5|43123|43103|43125.5|43105.5|43123|43103|3
1624595080000|2021-06-25 04:24:40|43120.5|43100.5|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|0
1624595090000|2021-06-25 04:24:50|43120.6|43100.6|43122.9|43102.9|43123|43103|43120.6|43100.6|0
1624595100000|2021-06-25 04:25:00|43120.5|43100.5|43123|43103|43123|43103|43120.5|43100.5|0
1624595120000|2021-06-25 04:25:20|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|2
1624595160000|2021-06-25 04:26:00|43122.8|43102.8|43120.3|43100.3|43122.8|43102.8|43120.3|43100.3|5
1624595170000|2021-06-25 04:26:10|43120.2|43100.2|43120.2|43100.2|43120.3|43100.3|43120.2|43100.2|2
1624595180000|2021-06-25 04:26:20|43117.8|43097.8|43102.8|43082.8|43117.8|43097.8|43102.8|43082.8|5
1624595200000|2021-06-25 04:26:40|43100.3|43080.3|43100.4|43080.4|43100.4|43080.4|43100.3|43080.3|4
1624595210000|2021-06-25 04:26:50|43098|43078|43098|43078|43098|43078|43098|43078|1
1624595220000|2021-06-25 04:27:00|43098.1|43078.1|43100.4|43080.4|43100.4|43080.4|43098.1|43078.1|2
1624595230000|2021-06-25 04:27:10|43102.8|43082.8|43100.5|43080.5|43105.3|43085.3|43100.5|43080.5|2
1624595240000|2021-06-25 04:27:20|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|0
1624595250000|2021-06-25 04:27:30|43100.5|43080.5|43105.6|43085.6|43105.6|43085.6|43100.5|43080.5|2
1624595260000|2021-06-25 04:27:40|43108|43088|43112.8|43092.8|43112.8|43092.8|43108|43088|2
1624595270000|2021-06-25 04:27:50|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|0
1624595280000|2021-06-25 04:28:00|43108|43088|43112.9|43092.9|43112.9|43092.9|43108|43088|1
1624595300000|2021-06-25 04:28:20|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|1
1624595310000|2021-06-25 04:28:30|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|0
1624595320000|2021-06-25 04:28:40|43118|43098|43118|43098|43118|43098|43118|43098|0
1624595340000|2021-06-25 04:29:00|43117.9|43097.9|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|1
1624595350000|2021-06-25 04:29:10|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|0
1624595400000|2021-06-25 04:30:00|43117.9|43097.9|43117.7|43097.7|43117.9|43097.9|43117.7|43097.7|0
1624595410000|2021-06-25 04:30:10|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|1
1624595420000|2021-06-25 04:30:20|43117.5|43097.5|43115.1|43095.1|43117.5|43097.5|43115.1|43095.1|0
1624595430000|2021-06-25 04:30:30|43115|43095|43117.6|43097.6|43117.6|43097.6|43115|43095|7
1624595440000|2021-06-25 04:30:40|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|1
1624595470000|2021-06-25 04:31:10|||||||||1
1624595480000|2021-06-25 04:31:20|||||||||1
1624595500000|2021-06-25 04:31:40|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|0
1624595510000|2021-06-25 04:31:50|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|1
1624595540000|2021-06-25 04:32:20|43117.6|43097.6|43117.8|43097.8|43117.8|43097.8|43117.6|43097.6|1
1624595600000|2021-06-25 04:33:20|43117.7|43097.7|43117.9|43097.9|43117.9|43097.9|43117.7|43097.7|1
1624595610000|2021-06-25 04:33:30|43117.8|43097.8|43117.7|43097.7|43117.8|43097.8|43117.7|43097.7|1
1624595620000|2021-06-25 04:33:40|43117.8|43097.8|43120.2|43100.2|43120.2|43100.2|43117.8|43097.8|0
1624595640000|2021-06-25 04:34:00|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1624595650000|2021-06-25 04:34:10|43120.2|43100.2|43120.2|43100.2|43122.6|43102.6|43120.2|43100.2|0
1624595660000|2021-06-25 04:34:20|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|0
1624595670000|2021-06-25 04:34:30|43120.1|43100.1|43120.2|43100.2|43120.2|43100.2|43120.1|43100.1|1
1624595680000|2021-06-25 04:34:40|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1624595710000|2021-06-25 04:35:10|43122.7|43102.7|43125.1|43105.1|43125.1|43105.1|43122.7|43102.7|2
1624595720000|2021-06-25 04:35:20|43125.2|43105.2|43122.7|43102.7|43127.6|43107.6|43122.7|43102.7|1
1624595730000|2021-06-25 04:35:30|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|1
1624595740000|2021-06-25 04:35:40|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|0
1624595760000|2021-06-25 04:36:00|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1624595780000|2021-06-25 04:36:20|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|1
1624595790000|2021-06-25 04:36:30|||||||||1
1624595800000|2021-06-25 04:36:40|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|43122.6|43102.6|0
1624595870000|2021-06-25 04:37:50|43120.2|43100.2|43117.6|43097.6|43120.2|43100.2|43117.6|43097.6|4
1624595880000|2021-06-25 04:38:00|43115.2|43095.2|43115.1|43095.1|43115.2|43095.2|43115.1|43095.1|3
1624595910000|2021-06-25 04:38:30|43112.6|43092.6|43114.9|43094.9|43115.1|43095.1|43112.6|43092.6|0
1624595920000|2021-06-25 04:38:40|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|0
1624595930000|2021-06-25 04:38:50|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|1
1624595970000|2021-06-25 04:39:30|||||||||1
1624595980000|2021-06-25 04:39:40|43112.3|43092.3|43112.4|43092.4|43112.4|43092.4|43112.3|43092.3|0
1624596000000|2021-06-25 04:40:00|43112.3|43092.3|43112.6|43092.6|43112.6|43092.6|43112.3|43092.3|1
1624596010000|2021-06-25 04:40:10|43114.9|43094.9|43117.3|43097.3|43117.3|43097.3|43114.9|43094.9|0
1624596020000|2021-06-25 04:40:20|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1624596030000|2021-06-25 04:40:30|43117.5|43097.5|43117.4|43097.4|43117.5|43097.5|43117.4|43097.4|0
1624596060000|2021-06-25 04:41:00|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1624596070000|2021-06-25 04:41:10|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|43114.9|43094.9|1
1624596080000|2021-06-25 04:41:20|43112.5|43092.5|43117.3|43097.3|43117.3|43097.3|43112.5|43092.5|1
1624596100000|2021-06-25 04:41:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|1
1624596110000|2021-06-25 04:41:50|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|1
1624596120000|2021-06-25 04:42:00|43117.4|43097.4|43119.9|43099.9|43119.9|43099.9|43117.4|43097.4|0
1624596150000|2021-06-25 04:42:30|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|0
1624596210000|2021-06-25 04:43:30|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|2
1624596230000|2021-06-25 04:43:50|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|2
1624596250000|2021-06-25 04:44:10|43119.9|43099.9|43119.8|43099.8|43119.9|43099.9|43119.8|43099.8|0
1624596260000|2021-06-25 04:44:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1624596280000|2021-06-25 04:44:40|||||||||1
1624596290000|2021-06-25 04:44:50|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|1
1624596300000|2021-06-25 04:45:00|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|3
1624596310000|2021-06-25 04:45:10|43112.1|43092.1|43109.7|43089.7|43112.1|43092.1|43109.7|43089.7|1
1624596320000|2021-06-25 04:45:20|43109.6|43089.6|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|1
1624596330000|2021-06-25 04:45:30|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43107.1|43087.1|3
1624596340000|2021-06-25 04:45:40|43111.9|43091.9|43112|43092|43112|43092|43111.9|43091.9|2
1624596370000|2021-06-25 04:46:10|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43107.2|43087.2|0
1624596380000|2021-06-25 04:46:20|43107.2|43087.2|43112.1|43092.1|43112.1|43092.1|43107.2|43087.2|1
1624596400000|2021-06-25 04:46:40|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|0
1624596410000|2021-06-25 04:46:50|43107.3|43087.3|43107.3|43087.3|43109.7|43089.7|43107.3|43087.3|0
1624596420000|2021-06-25 04:47:00|43109.7|43089.7|43107.2|43087.2|43112.1|43092.1|43107.2|43087.2|2
1624596440000|2021-06-25 04:47:20|||||||||1
1624596450000|2021-06-25 04:47:30|43107.1|43087.1|43107.2|43087.2|43107.2|43087.2|43107.1|43087.1|1
1624596480000|2021-06-25 04:48:00|43107.3|43087.3|43107.3|43087.3|43112.1|43092.1|43107.3|43087.3|0
1624596490000|2021-06-25 04:48:10|43109.7|43089.7|43107.2|43087.2|43112.2|43092.2|43107.2|43087.2|2
1624596510000|2021-06-25 04:48:30|43104.8|43084.8|43107.2|43087.2|43107.2|43087.2|43104.8|43084.8|1
1624596550000|2021-06-25 04:49:10|43107.1|43087.1|43104.7|43084.7|43107.2|43087.2|43102.2|43082.2|5
1624596560000|2021-06-25 04:49:20|43102.3|43082.3|43107.2|43087.2|43107.2|43087.2|43102.3|43082.3|0
1624596570000|2021-06-25 04:49:30|||||||||1
1624596630000|2021-06-25 04:50:30|43109.6|43089.6|43112.2|43092.2|43112.2|43092.2|43109.6|43089.6|0
1624596650000|2021-06-25 04:50:50|43114.6|43094.6|43109.8|43089.8|43114.6|43094.6|43109.8|43089.8|1
1624596660000|2021-06-25 04:51:00|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1624596670000|2021-06-25 04:51:10|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|1
1624596680000|2021-06-25 04:51:20|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|2
1624596690000|2021-06-25 04:51:30|43107.2|43087.2|43107.1|43087.1|43107.2|43087.2|43107.1|43087.1|0
1624596700000|2021-06-25 04:51:40|43104.7|43084.7|43107.1|43087.1|43107.1|43087.1|43104.7|43084.7|0
1624596730000|2021-06-25 04:52:10|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43107.2|43087.2|1
1624596740000|2021-06-25 04:52:20|43107.2|43087.2|43104.7|43084.7|43107.2|43087.2|43104.7|43084.7|3
1624596750000|2021-06-25 04:52:30|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|0
1624596760000|2021-06-25 04:52:40|43107.1|43087.1|43104.7|43084.7|43107.2|43087.2|43104.7|43084.7|0
1624596770000|2021-06-25 04:52:50|43107.2|43087.2|43104.7|43084.7|43107.2|43087.2|43104.7|43084.7|0
1624596800000|2021-06-25 04:53:20|43104.8|43084.8|43109.6|43089.6|43109.6|43089.6|43104.8|43084.8|3
1624596820000|2021-06-25 04:53:40|43107.1|43087.1|43107.2|43087.2|43109.6|43089.6|43107.1|43087.1|1
1624596830000|2021-06-25 04:53:50|43109.6|43089.6|43109.7|43089.7|43109.7|43089.7|43109.6|43089.6|0
1624596840000|2021-06-25 04:54:00|43107.3|43087.3|43104.7|43084.7|43107.3|43087.3|43104.7|43084.7|2
1624596850000|2021-06-25 04:54:10|43102.3|43082.3|43102.3|43082.3|43104.7|43084.7|43102.3|43082.3|1
1624596860000|2021-06-25 04:54:20|43104.7|43084.7|43102.2|43082.2|43104.7|43084.7|43102.2|43082.2|2
1624596870000|2021-06-25 04:54:30|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|0
1624596900000|2021-06-25 04:55:00|43104.5|43084.5|43104.7|43084.7|43107.1|43087.1|43104.5|43084.5|1
1624596910000|2021-06-25 04:55:10|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|0
1624596920000|2021-06-25 04:55:20|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1624596930000|2021-06-25 04:55:30|43107.1|43087.1|43109.6|43089.6|43109.6|43089.6|43107.1|43087.1|0
1624596940000|2021-06-25 04:55:40|43109.7|43089.7|43107.2|43087.2|43109.7|43089.7|43107.2|43087.2|1
1624596950000|2021-06-25 04:55:50|43109.6|43089.6|43107.2|43087.2|43109.6|43089.6|43107.2|43087.2|0
1624596970000|2021-06-25 04:56:10|43109.6|43089.6|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|0
1624596990000|2021-06-25 04:56:30|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|0
1624597050000|2021-06-25 04:57:30|||||||||3
1624597080000|2021-06-25 04:58:00|43102.1|43082.1|43106.9|43086.9|43106.9|43086.9|43099.7|43079.7|10
1624597090000|2021-06-25 04:58:10|43104.5|43084.5|43107|43087|43107|43087|43104.5|43084.5|0
1624597100000|2021-06-25 04:58:20|||||||||1
1624597130000|2021-06-25 04:58:50|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|1
1624597140000|2021-06-25 04:59:00|43107.2|43087.2|43107.1|43087.1|43107.2|43087.2|43107.1|43087.1|1
1624597150000|2021-06-25 04:59:10|43111.9|43091.9|43114.3|43094.3|43114.3|43094.3|43111.9|43091.9|1
1624597160000|2021-06-25 04:59:20|43114.4|43094.4|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|0
1624597170000|2021-06-25 04:59:30|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43111.9|43091.9|0
1624597180000|2021-06-25 04:59:40|43111.9|43091.9|43116.9|43096.9|43116.9|43096.9|43111.9|43091.9|2
1624597200000|2021-06-25 05:00:00|43119.5|43099.5|43116.9|43096.9|43121.9|43101.9|43116.9|43096.9|4
1624597210000|2021-06-25 05:00:10|43114.5|43094.5|43107.1|43087.1|43116.9|43096.9|43107.1|43087.1|4
1624597220000|2021-06-25 05:00:20|43109.5|43089.5|43109.4|43089.4|43112|43092|43107.1|43087.1|3
1624597230000|2021-06-25 05:00:30|43109.5|43089.5|43112|43092|43114.4|43094.4|43109.5|43089.5|0
1624597240000|2021-06-25 05:00:40|43114.4|43094.4|43112|43092|43114.4|43094.4|43112|43092|0
1624597250000|2021-06-25 05:00:50|43114.4|43094.4|43112|43092|43114.4|43094.4|43112|43092|0
1624597260000|2021-06-25 05:01:00|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|0
1624597270000|2021-06-25 05:01:10|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|0
1624597290000|2021-06-25 05:01:30|43117|43097|43122|43102|43127|43107|43116.9|43096.9|7
1624597300000|2021-06-25 05:01:40|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43124.4|43104.4|4
1624597310000|2021-06-25 05:01:50|43124.4|43104.4|43124.4|43104.4|43129.1|43109.1|43124.1|43104.1|2
1624597320000|2021-06-25 05:02:00|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43121.8|43101.8|0
1624597330000|2021-06-25 05:02:10|43131.8|43111.8|43126.9|43106.9|43131.8|43111.8|43126.8|43106.8|3
1624597340000|2021-06-25 05:02:20|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1624597350000|2021-06-25 05:02:30|||||||||2
1624597360000|2021-06-25 05:02:40|43127|43107|43129.1|43109.1|43131.8|43111.8|43126.8|43106.8|5
1624597370000|2021-06-25 05:02:50|43126.8|43106.8|43129.4|43109.4|43131.8|43111.8|43126.8|43106.8|0
1624597380000|2021-06-25 05:03:00|43126.8|43106.8|43116.9|43096.9|43126.8|43106.8|43116.9|43096.9|5
1624597420000|2021-06-25 05:03:40|43114.1|43094.1|43111.8|43091.8|43114.1|43094.1|43111.8|43091.8|2
1624597430000|2021-06-25 05:03:50|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|0
1624597440000|2021-06-25 05:04:00|43114.4|43094.4|43109.4|43089.4|43114.4|43094.4|43109.4|43089.4|4
1624597450000|2021-06-25 05:04:10|43107|43087|43107|43087|43107|43087|43107|43087|0
1624597480000|2021-06-25 05:04:40|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|0
1624597500000|2021-06-25 05:05:00|43107|43087|43107|43087|43107|43087|43107|43087|0
1624597510000|2021-06-25 05:05:10|||||||||1
1624597530000|2021-06-25 05:05:30|43109.4|43089.4|43104.5|43084.5|43109.4|43089.4|43104.5|43084.5|2
1624597540000|2021-06-25 05:05:40|43104.4|43084.4|43102|43082|43104.4|43084.4|43102|43082|0
1624597560000|2021-06-25 05:06:00|43104.4|43084.4|43102|43082|43104.4|43084.4|43102|43082|0
1624597580000|2021-06-25 05:06:20|43101.6|43081.6|43099.3|43079.3|43101.6|43081.6|43099.3|43079.3|5
1624597620000|2021-06-25 05:07:00|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43096.8|43076.8|0
1624597630000|2021-06-25 05:07:10|43099.4|43079.4|43101.8|43081.8|43101.8|43081.8|43099.4|43079.4|0
1624597640000|2021-06-25 05:07:20|43099.1|43079.1|43101.8|43081.8|43101.8|43081.8|43096.8|43076.8|0
1624597650000|2021-06-25 05:07:30|43099.4|43079.4|43101.8|43081.8|43101.8|43081.8|43099.3|43079.3|0
1624597660000|2021-06-25 05:07:40|43099.4|43079.4|43101.8|43081.8|43101.8|43081.8|43099.4|43079.4|13
1624597690000|2021-06-25 05:08:10|43101.9|43081.9|43101.8|43081.8|43101.9|43081.9|43101.8|43081.8|0
1624597700000|2021-06-25 05:08:20|43099.4|43079.4|43104.4|43084.4|43106.9|43086.9|43099.4|43079.4|2
1624597710000|2021-06-25 05:08:30|43106.8|43086.8|43104.4|43084.4|43106.8|43086.8|43104.3|43084.3|0
1624597720000|2021-06-25 05:08:40|43104.3|43084.3|43104.4|43084.4|43104.4|43084.4|43104.3|43084.3|2
1624597730000|2021-06-25 05:08:50|43106.9|43086.9|43104.4|43084.4|43106.9|43086.9|43104.4|43084.4|0
1624597750000|2021-06-25 05:09:10|43106.8|43086.8|43104.4|43084.4|43106.8|43086.8|43104.4|43084.4|0
1624597760000|2021-06-25 05:09:20|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|0
1624597770000|2021-06-25 05:09:30|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43101.9|43081.9|2
1624597780000|2021-06-25 05:09:40|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|1
1624597790000|2021-06-25 05:09:50|43106.8|43086.8|43104.4|43084.4|43106.8|43086.8|43104.4|43084.4|0
1624597800000|2021-06-25 05:10:00|43104.5|43084.5|43106.9|43086.9|43106.9|43086.9|43104.4|43084.4|1
1624597810000|2021-06-25 05:10:10|43109.3|43089.3|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|0
1624597820000|2021-06-25 05:10:20|43106.9|43086.9|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|1
1624597830000|2021-06-25 05:10:30|43109.2|43089.2|43106.9|43086.9|43109.2|43089.2|43106.9|43086.9|0
1624597840000|2021-06-25 05:10:40|43106.7|43086.7|43104.4|43084.4|43106.7|43086.7|43104.4|43084.4|1
1624597850000|2021-06-25 05:10:50|43104.2|43084.2|43104.2|43084.2|43104.4|43084.4|43104.2|43084.2|0
1624597860000|2021-06-25 05:11:00|||||||||3
1624597880000|2021-06-25 05:11:20|43101.9|43081.9|43096.9|43076.9|43101.9|43081.9|43096.9|43076.9|2
1624597890000|2021-06-25 05:11:30|43099.2|43079.2|43101.9|43081.9|43101.9|43081.9|43099.2|43079.2|4
1624597900000|2021-06-25 05:11:40|||||||||1
1624597910000|2021-06-25 05:11:50|43102|43082|43102|43082|43102|43082|43102|43082|4
1624597920000|2021-06-25 05:12:00|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|0
1624597930000|2021-06-25 05:12:10|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|1
1624597940000|2021-06-25 05:12:20|43104.5|43084.5|43104.4|43084.4|43104.5|43084.5|43102|43082|1
1624597950000|2021-06-25 05:12:30|43104.2|43084.2|43102|43082|43104.2|43084.2|43102|43082|0
1624597960000|2021-06-25 05:12:40|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|3
1624597980000|2021-06-25 05:13:00|||||||||1
1624598000000|2021-06-25 05:13:20|||||||||2
1624598010000|2021-06-25 05:13:30|||||||||1
1624598040000|2021-06-25 05:14:00|43101.6|43081.6|43096.9|43076.9|43101.6|43081.6|43096.9|43076.9|2
1624598060000|2021-06-25 05:14:20|43096.7|43076.7|43091.9|43071.9|43096.9|43076.9|43091.9|43071.9|4
1624598070000|2021-06-25 05:14:30|43094.2|43074.2|43094.5|43074.5|43094.5|43074.5|43094.2|43074.2|0
1624598080000|2021-06-25 05:14:40|||||||||1
1624598090000|2021-06-25 05:14:50|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|0
1624598100000|2021-06-25 05:15:00|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|0
1624598130000|2021-06-25 05:15:30|43094.4|43074.4|43094.1|43074.1|43094.4|43074.4|43094.1|43074.1|1
1624598140000|2021-06-25 05:15:40|43094|43074|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|1
1624598150000|2021-06-25 05:15:50|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1624598160000|2021-06-25 05:16:00|||||||||1
1624598170000|2021-06-25 05:16:10|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|2
1624598180000|2021-06-25 05:16:20|43089.4|43069.4|43089.4|43069.4|43089.5|43069.5|43087|43067|3
1624598190000|2021-06-25 05:16:30|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|43091.9|43071.9|2
1624598200000|2021-06-25 05:16:40|43092|43072|43094.4|43074.4|43094.4|43074.4|43092|43072|3
1624598220000|2021-06-25 05:17:00|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|0
1624598230000|2021-06-25 05:17:10|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|0
1624598240000|2021-06-25 05:17:20|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|1
1624598250000|2021-06-25 05:17:30|43092|43072|43089.4|43069.4|43092|43072|43089.4|43069.4|2
1624598260000|2021-06-25 05:17:40|43091.7|43071.7|43089.4|43069.4|43091.7|43071.7|43087|43067|0
1624598270000|2021-06-25 05:17:50|43091.7|43071.7|43092|43072|43092|43072|43091.7|43071.7|1
1624598280000|2021-06-25 05:18:00|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|0
1624598290000|2021-06-25 05:18:10|43094.3|43074.3|43096.8|43076.8|43099.2|43079.2|43094.3|43074.3|1
1624598310000|2021-06-25 05:18:30|43096.7|43076.7|43101.7|43081.7|43101.7|43081.7|43096.7|43076.7|1
1624598320000|2021-06-25 05:18:40|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|0
1624598330000|2021-06-25 05:18:50|43109.1|43089.1|43109.2|43089.2|43109.2|43089.2|43109.1|43089.1|0
1624598340000|2021-06-25 05:19:00|43109.1|43089.1|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|0
1624598360000|2021-06-25 05:19:20|||||||||1
1624598370000|2021-06-25 05:19:30|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|1
1624598400000|2021-06-25 05:20:00|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|0
1624598420000|2021-06-25 05:20:20|43109.3|43089.3|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|0
1624598430000|2021-06-25 05:20:30|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|0
1624598440000|2021-06-25 05:20:40|43109.5|43089.5|43112.1|43092.1|43114.5|43094.5|43109.5|43089.5|8
1624598460000|2021-06-25 05:21:00|43112|43092|43104.7|43084.7|43112.1|43092.1|43104.7|43084.7|1
1624598470000|2021-06-25 05:21:10|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|43104.6|43084.6|0
1624598480000|2021-06-25 05:21:20|43104.7|43084.7|43099.8|43079.8|43104.7|43084.7|43099.8|43079.8|1
1624598490000|2021-06-25 05:21:30|||||||||2
1624598500000|2021-06-25 05:21:40|43102.2|43082.2|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|0
1624598510000|2021-06-25 05:21:50|43099.9|43079.9|43102.3|43082.3|43102.3|43082.3|43099.9|43079.9|0
1624598520000|2021-06-25 05:22:00|43102.2|43082.2|43099.8|43079.8|43102.2|43082.2|43099.8|43079.8|2
1624598530000|2021-06-25 05:22:10|43099.7|43079.7|43102.1|43082.1|43102.2|43082.2|43099.7|43079.7|0
1624598540000|2021-06-25 05:22:20|43097.3|43077.3|43102.2|43082.2|43102.2|43082.2|43097.3|43077.3|0
1624598550000|2021-06-25 05:22:30|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|0
1624598560000|2021-06-25 05:22:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1624598580000|2021-06-25 05:23:00|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|0
1624598590000|2021-06-25 05:23:10|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|0
1624598600000|2021-06-25 05:23:20|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|2
1624598610000|2021-06-25 05:23:30|43102.2|43082.2|43102.2|43082.2|43102.3|43082.3|43102.2|43082.2|0
1624598650000|2021-06-25 05:24:10|43102.1|43082.1|43099.7|43079.7|43102.1|43082.1|43099.7|43079.7|0
1624598670000|2021-06-25 05:24:30|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|0
1624598680000|2021-06-25 05:24:40|43097.3|43077.3|43094.9|43074.9|43097.3|43077.3|43094.9|43074.9|4
1624598690000|2021-06-25 05:24:50|43094.8|43074.8|43092.4|43072.4|43094.8|43074.8|43092.4|43072.4|3
1624598700000|2021-06-25 05:25:00|43094.8|43074.8|43094.7|43074.7|43097.2|43077.2|43092.2|43072.2|0
1624598710000|2021-06-25 05:25:10|43092.3|43072.3|43092.2|43072.2|43092.3|43072.3|43092.2|43072.2|0
1624598720000|2021-06-25 05:25:20|43092.3|43072.3|43097.3|43077.3|43097.3|43077.3|43092.3|43072.3|2
1624598740000|2021-06-25 05:25:40|43099.7|43079.7|43097.3|43077.3|43099.7|43079.7|43097.3|43077.3|0
1624598750000|2021-06-25 05:25:50|43099.7|43079.7|43099.7|43079.7|43099.7|43079.7|43097.3|43077.3|0
1624598760000|2021-06-25 05:26:00|43097.3|43077.3|43094.9|43074.9|43097.3|43077.3|43094.9|43074.9|0
1624598770000|2021-06-25 05:26:10|43092.3|43072.3|43087.4|43067.4|43092.3|43072.3|43085|43065|3
1624598780000|2021-06-25 05:26:20|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|0
1624598790000|2021-06-25 05:26:30|43085|43065|43087.4|43067.4|43087.4|43067.4|43085|43065|0
1624598810000|2021-06-25 05:26:50|||||||||2
1624598820000|2021-06-25 05:27:00|43087.3|43067.3|43084.8|43064.8|43087.3|43067.3|43082.4|43062.4|2
1624598830000|2021-06-25 05:27:10|43084.9|43064.9|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|0
1624598840000|2021-06-25 05:27:20|43089.9|43069.9|43089.9|43069.9|43090|43070|43089.9|43069.9|3
1624598850000|2021-06-25 05:27:30|43092.3|43072.3|43094.8|43074.8|43094.8|43074.8|43089.9|43069.9|7
1624598870000|2021-06-25 05:27:50|43097.3|43077.3|43097.4|43077.4|43097.4|43077.4|43097.3|43077.3|3
1624598880000|2021-06-25 05:28:00|43099.8|43079.8|43097.3|43077.3|43099.8|43079.8|43097.3|43077.3|1
1624598890000|2021-06-25 05:28:10|43094.4|43074.4|43084.9|43064.9|43094.4|43074.4|43084.9|43064.9|3
1624598900000|2021-06-25 05:28:20|43084.8|43064.8|43079.8|43059.8|43084.8|43064.8|43067.3|43047.3|23
1624598910000|2021-06-25 05:28:30|43079.9|43059.9|43084.8|43064.8|43087.4|43067.4|43079.9|43059.9|1
1624598920000|2021-06-25 05:28:40|43084.9|43064.9|43089.8|43069.8|43089.8|43069.8|43084.9|43064.9|0
1624598930000|2021-06-25 05:28:50|43089.9|43069.9|43097.2|43077.2|43097.2|43077.2|43089.9|43069.9|0
1624598940000|2021-06-25 05:29:00|43094.8|43074.8|43097.3|43077.3|43097.3|43077.3|43094.7|43074.7|2
1624598950000|2021-06-25 05:29:10|43092.2|43072.2|43089.8|43069.8|43092.2|43072.2|43089.8|43069.8|10
1624598960000|2021-06-25 05:29:20|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|2
1624598970000|2021-06-25 05:29:30|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43087.2|43067.2|0
1624598980000|2021-06-25 05:29:40|43089.4|43069.4|43094.6|43074.6|43094.6|43074.6|43087.2|43067.2|4
1624598990000|2021-06-25 05:29:50|43094.8|43074.8|43094.7|43074.7|43094.8|43074.8|43094.7|43074.7|2
1624599000000|2021-06-25 05:30:00|43099.6|43079.6|43084.6|43064.6|43109.6|43089.6|43077.1|43057.1|49
1624599010000|2021-06-25 05:30:10|43087.1|43067.1|43099.3|43079.3|43104.4|43084.4|43087.1|43067.1|17
1624599020000|2021-06-25 05:30:20|43099.2|43079.2|43096.8|43076.8|43099.3|43079.3|43096.8|43076.8|4
1624599030000|2021-06-25 05:30:30|43099.3|43079.3|43094.4|43074.4|43099.3|43079.3|43094.3|43074.3|7
1624599040000|2021-06-25 05:30:40|43094.3|43074.3|43109.4|43089.4|43116.9|43096.9|43094.3|43074.3|23
1624599050000|2021-06-25 05:30:50|43109.6|43089.6|43099.4|43079.4|43111.9|43091.9|43099.4|43079.4|6
1624599060000|2021-06-25 05:31:00|43097.1|43077.1|43089.3|43069.3|43097.1|43077.1|43089.2|43069.2|2
1624599070000|2021-06-25 05:31:10|43081.9|43061.9|43079.4|43059.4|43084.3|43064.3|43079.3|43059.3|18
1624599080000|2021-06-25 05:31:20|43074|43054|43057.2|43037.2|43074|43054|43057.2|43037.2|20
1624599090000|2021-06-25 05:31:30|43057.1|43037.1|43052.2|43032.2|43062.2|43042.2|43052.2|43032.2|16
1624599100000|2021-06-25 05:31:40|43049.7|43029.7|43057.2|43037.2|43057.2|43037.2|43049.7|43029.7|10
1624599110000|2021-06-25 05:31:50|43054.8|43034.8|43057.1|43037.1|43057.1|43037.1|43049.8|43029.8|15
1624599120000|2021-06-25 05:32:00|43054.7|43034.7|43064.6|43044.6|43064.6|43044.6|43054.7|43034.7|6
1624599130000|2021-06-25 05:32:10|43062.2|43042.2|43064.7|43044.7|43067.1|43047.1|43062.2|43042.2|4
1624599140000|2021-06-25 05:32:20|43062.2|43042.2|43062.2|43042.2|43064.6|43044.6|43062.1|43042.1|1
1624599150000|2021-06-25 05:32:30|43064.6|43044.6|43067.2|43047.2|43067.2|43047.2|43062.2|43042.2|3
1624599160000|2021-06-25 05:32:40|43069.6|43049.6|43069.4|43049.4|43069.6|43049.6|43067.1|43047.1|6
1624599170000|2021-06-25 05:32:50|43067.1|43047.1|43072.1|43052.1|43072.2|43052.2|43067.1|43047.1|3
1624599180000|2021-06-25 05:33:00|43072.2|43052.2|43084.5|43064.5|43084.5|43064.5|43072.1|43052.1|7
1624599190000|2021-06-25 05:33:10|43084.4|43064.4|43091.9|43071.9|43091.9|43071.9|43082|43062|10
1624599200000|2021-06-25 05:33:20|43094.3|43074.3|43099.5|43079.5|43099.5|43079.5|43091.9|43071.9|3
1624599210000|2021-06-25 05:33:30|43099.7|43079.7|43106.9|43086.9|43109.4|43089.4|43099.7|43079.7|6
1624599220000|2021-06-25 05:33:40|43107|43087|43111.9|43091.9|43112.2|43092.2|43107|43087|4
1624599230000|2021-06-25 05:33:50|43112|43092|43119.5|43099.5|43121.9|43101.9|43112|43092|12
1624599240000|2021-06-25 05:34:00|43124.4|43104.4|43129.8|43109.8|43131.9|43111.9|43124.4|43104.4|13
1624599250000|2021-06-25 05:34:10|43134.5|43114.5|43139.4|43119.4|43139.4|43119.4|43134.5|43114.5|5
1624599260000|2021-06-25 05:34:20|43139.5|43119.5|43124.3|43104.3|43141.9|43121.9|43124.3|43104.3|13
1624599270000|2021-06-25 05:34:30|43124.4|43104.4|43119.5|43099.5|43124.4|43104.4|43119.5|43099.5|1
1624599280000|2021-06-25 05:34:40|43119.4|43099.4|43124.2|43104.2|43124.2|43104.2|43116.9|43096.9|1
1624599290000|2021-06-25 05:34:50|43124.3|43104.3|43119.4|43099.4|43126.9|43106.9|43119.4|43099.4|9
1624599300000|2021-06-25 05:35:00|43117|43097|43114.5|43094.5|43119.3|43099.3|43114.5|43094.5|3
1624599310000|2021-06-25 05:35:10|43114.4|43094.4|43114.5|43094.5|43114.5|43094.5|43114.4|43094.4|0
1624599320000|2021-06-25 05:35:20|43114.4|43094.4|43109.4|43089.4|43114.5|43094.5|43109.4|43089.4|10
1624599330000|2021-06-25 05:35:30|43109.5|43089.5|43109.4|43089.4|43109.5|43089.5|43109.4|43089.4|1
1624599340000|2021-06-25 05:35:40|43107|43087|43094.5|43074.5|43109.4|43089.4|43094.5|43074.5|4
1624599350000|2021-06-25 05:35:50|43092.2|43072.2|43087.3|43067.3|43097|43077|43087.2|43067.2|4
1624599360000|2021-06-25 05:36:00|43089.7|43069.7|43092.2|43072.2|43092.2|43072.2|43089.7|43069.7|1
1624599370000|2021-06-25 05:36:10|43092|43072|43094.5|43074.5|43096.9|43076.9|43092|43072|0
1624599380000|2021-06-25 05:36:20|43097|43077|43109.4|43089.4|43109.4|43089.4|43097|43077|2
1624599390000|2021-06-25 05:36:30|43111.8|43091.8|43114.5|43094.5|43114.5|43094.5|43109.4|43089.4|2
1624599400000|2021-06-25 05:36:40|43116.9|43096.9|43114.5|43094.5|43116.9|43096.9|43114.4|43094.4|0
1624599410000|2021-06-25 05:36:50|43117|43097|43119.7|43099.7|43121.9|43101.9|43117|43097|1
1624599420000|2021-06-25 05:37:00|43122|43102|43124.4|43104.4|43124.4|43104.4|43119.5|43099.5|1
1624599440000|2021-06-25 05:37:20|43119.4|43099.4|43114.3|43094.3|43119.4|43099.4|43114.3|43094.3|9
1624599450000|2021-06-25 05:37:30|43111.8|43091.8|43111.8|43091.8|43114.4|43094.4|43111.8|43091.8|0
1624599460000|2021-06-25 05:37:40|43109.3|43089.3|43109.3|43089.3|43111.7|43091.7|43106.9|43086.9|7
1624599470000|2021-06-25 05:37:50|43106.9|43086.9|43106.9|43086.9|43109.3|43089.3|43106.9|43086.9|0
1624599480000|2021-06-25 05:38:00|43102|43082|43102|43082|43102|43082|43102|43082|0
1624599490000|2021-06-25 05:38:10|43101.9|43081.9|43099.4|43079.4|43104.3|43084.3|43099.4|43079.4|0
1624599500000|2021-06-25 05:38:20|43101.8|43081.8|43099.3|43079.3|43101.8|43081.8|43096.9|43076.9|1
1624599510000|2021-06-25 05:38:30|43099.4|43079.4|43104.3|43084.3|43104.3|43084.3|43099.4|43079.4|4
1624599520000|2021-06-25 05:38:40|43101.8|43081.8|43099.3|43079.3|43101.8|43081.8|43097|43077|3
1624599530000|2021-06-25 05:38:50|43094.4|43074.4|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|0
1624599540000|2021-06-25 05:39:00|43096.8|43076.8|43084.4|43064.4|43096.8|43076.8|43084.4|43064.4|1
1624599550000|2021-06-25 05:39:10|43081.9|43061.9|43084.2|43064.2|43084.2|43064.2|43081.8|43061.8|6
1624599560000|2021-06-25 05:39:20|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43079.4|43059.4|1
1624599570000|2021-06-25 05:39:30|43084.3|43064.3|43079.3|43059.3|43084.4|43064.4|43079.3|43059.3|3
1624599580000|2021-06-25 05:39:40|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|3
1624599590000|2021-06-25 05:39:50|43071.8|43051.8|43079.3|43059.3|43079.3|43059.3|43071.8|43051.8|2
1624599600000|2021-06-25 05:40:00|43081.7|43061.7|43089.2|43069.2|43089.2|43069.2|43079.3|43059.3|8
1624599610000|2021-06-25 05:40:10|43089.3|43069.3|43096.7|43076.7|43096.7|43076.7|43089.3|43069.3|0
1624599620000|2021-06-25 05:40:20|43094.3|43074.3|43094.3|43074.3|43096.7|43076.7|43094.2|43074.2|3
1624599630000|2021-06-25 05:40:30|43099.1|43079.1|43109.1|43089.1|43109.1|43089.1|43099.1|43079.1|4
1624599640000|2021-06-25 05:40:40|43106.6|43086.6|43114.1|43094.1|43114.1|43094.1|43106.6|43086.6|1
1624599650000|2021-06-25 05:40:50|43114.2|43094.2|43116.6|43096.6|43116.7|43096.7|43114.2|43094.2|4
1624599660000|2021-06-25 05:41:00|43114.2|43094.2|43119.2|43099.2|43119.2|43099.2|43114.2|43094.2|2
1624599670000|2021-06-25 05:41:10|43121.7|43101.7|43139.1|43119.1|43139.1|43119.1|43121.7|43101.7|3
1624599680000|2021-06-25 05:41:20|43141.6|43121.6|43144.2|43124.2|43146.7|43126.7|43141.6|43121.6|3
1624599690000|2021-06-25 05:41:30|43146.7|43126.7|43149.2|43129.2|43154.2|43134.2|43146.7|43126.7|20
1624599700000|2021-06-25 05:41:40|43151.7|43131.7|43151.6|43131.6|43151.7|43131.7|43146.7|43126.7|11
1624599710000|2021-06-25 05:41:50|43154.1|43134.1|43156.6|43136.6|43156.6|43136.6|43154.1|43134.1|2
1624599720000|2021-06-25 05:42:00|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|4
1624599730000|2021-06-25 05:42:10|43159.1|43139.1|43149.2|43129.2|43161.6|43141.6|43144.3|43124.3|9
1624599740000|2021-06-25 05:42:20|43149.3|43129.3|43169.2|43149.2|43169.2|43149.2|43149.3|43129.3|6
1624599750000|2021-06-25 05:42:30|43171.7|43151.7|43176.7|43156.7|43176.7|43156.7|43169.1|43149.1|5
1624599760000|2021-06-25 05:42:40|43179.2|43159.2|43196.6|43176.6|43201.6|43181.6|43179.2|43159.2|13
1624599770000|2021-06-25 05:42:50|43199.1|43179.1|43194.1|43174.1|43199.1|43179.1|43191.6|43171.6|12
1624599780000|2021-06-25 05:43:00|43194.2|43174.2|43196.6|43176.6|43201.6|43181.6|43194.2|43174.2|8
1624599790000|2021-06-25 05:43:10|43196.5|43176.5|43186.8|43166.8|43196.6|43176.6|43186.8|43166.8|5
1624599800000|2021-06-25 05:43:20|43186.7|43166.7|43189.2|43169.2|43191.7|43171.7|43186.7|43166.7|5
1624599810000|2021-06-25 05:43:30|43189.3|43169.3|43194.3|43174.3|43194.3|43174.3|43189.3|43169.3|5
1624599820000|2021-06-25 05:43:40|43194.2|43174.2|43201.8|43181.8|43201.8|43181.8|43194.2|43174.2|6
1624599830000|2021-06-25 05:43:50|43201.9|43181.9|43204.2|43184.2|43204.2|43184.2|43199.3|43179.3|5
1624599840000|2021-06-25 05:44:00|43204.1|43184.1|43216.6|43196.6|43219.2|43199.2|43204.1|43184.1|22
1624599850000|2021-06-25 05:44:10|43216.8|43196.8|43219.2|43199.2|43221.7|43201.7|43216.8|43196.8|5
1624599860000|2021-06-25 05:44:20|43219.3|43199.3|43224.2|43204.2|43226.8|43206.8|43219.2|43199.2|8
1624599870000|2021-06-25 05:44:30|43226.6|43206.6|43229.2|43209.2|43229.2|43209.2|43226.6|43206.6|1
1624599880000|2021-06-25 05:44:40|43226.8|43206.8|43219.4|43199.4|43226.8|43206.8|43219.3|43199.3|3
1624599890000|2021-06-25 05:44:50|43219.5|43199.5|43214.3|43194.3|43224.4|43204.4|43211.9|43191.9|14
1624599900000|2021-06-25 05:45:00|43211.9|43191.9|43219.3|43199.3|43219.5|43199.5|43211.9|43191.9|1
1624599910000|2021-06-25 05:45:10|43219.5|43199.5|43211.8|43191.8|43219.5|43199.5|43209.3|43189.3|3
1624599920000|2021-06-25 05:45:20|43211.7|43191.7|43216.7|43196.7|43216.7|43196.7|43206.9|43186.9|1
1624599930000|2021-06-25 05:45:30|43214.3|43194.3|43216.7|43196.7|43216.9|43196.9|43214.3|43194.3|0
1624599940000|2021-06-25 05:45:40|43216.9|43196.9|43214.3|43194.3|43216.9|43196.9|43214.3|43194.3|3
1624599950000|2021-06-25 05:45:50|43211.9|43191.9|43204.3|43184.3|43211.9|43191.9|43204.3|43184.3|3
1624599960000|2021-06-25 05:46:00|43204.5|43184.5|43206.9|43186.9|43209.3|43189.3|43204.5|43184.5|1
1624599970000|2021-06-25 05:46:10|43209.3|43189.3|43214.4|43194.4|43214.4|43194.4|43209.3|43189.3|3
1624599980000|2021-06-25 05:46:20|43214.5|43194.5|43219.3|43199.3|43221.9|43201.9|43214.5|43194.5|2
1624599990000|2021-06-25 05:46:30|43221.9|43201.9|43214.4|43194.4|43224.3|43204.3|43214.4|43194.4|8
1624600000000|2021-06-25 05:46:40|43214.3|43194.3|43211.9|43191.9|43214.3|43194.3|43207|43187|2
1624600010000|2021-06-25 05:46:50|43212|43192|43214.4|43194.4|43219.3|43199.3|43212|43192|2
1624600020000|2021-06-25 05:47:00|43214.3|43194.3|43211.8|43191.8|43214.3|43194.3|43211.7|43191.7|2
1624600030000|2021-06-25 05:47:10|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43211.8|43191.8|0
1624600040000|2021-06-25 05:47:20|43214.3|43194.3|43216.8|43196.8|43216.8|43196.8|43214.3|43194.3|2
1624600050000|2021-06-25 05:47:30|43216.7|43196.7|43219.1|43199.1|43219.2|43199.2|43216.7|43196.7|1
1624600060000|2021-06-25 05:47:40|43216.7|43196.7|43209.1|43189.1|43216.7|43196.7|43206.7|43186.7|6
1624600070000|2021-06-25 05:47:50|43211.5|43191.5|43209.1|43189.1|43211.7|43191.7|43209.1|43189.1|1
1624600080000|2021-06-25 05:48:00|43211.6|43191.6|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|5
1624600100000|2021-06-25 05:48:20|43216.6|43196.6|43219.1|43199.1|43221.5|43201.5|43216.6|43196.6|1
1624600110000|2021-06-25 05:48:30|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|0
1624600130000|2021-06-25 05:48:50|43224.2|43204.2|43226.7|43206.7|43226.7|43206.7|43224.2|43204.2|0
1624600140000|2021-06-25 05:49:00|43229.2|43209.2|43226.5|43206.5|43229.3|43209.3|43226.5|43206.5|1
1624600150000|2021-06-25 05:49:10|43226.4|43206.4|43219.1|43199.1|43226.4|43206.4|43219.1|43199.1|4
1624600160000|2021-06-25 05:49:20|43216.6|43196.6|43196.6|43176.6|43216.6|43196.6|43196.6|43176.6|2
1624600170000|2021-06-25 05:49:30|43196.7|43176.7|43199.1|43179.1|43199.1|43179.1|43196.7|43176.7|0
1624600180000|2021-06-25 05:49:40|43196.6|43176.6|43196.7|43176.7|43196.7|43176.7|43194.1|43174.1|0
1624600190000|2021-06-25 05:49:50|43194.3|43174.3|43191.6|43171.6|43194.3|43174.3|43191.6|43171.6|1
1624600200000|2021-06-25 05:50:00|43191.5|43171.5|43196.6|43176.6|43196.8|43176.8|43189.1|43169.1|4
1624600210000|2021-06-25 05:50:10|43191.7|43171.7|43186.8|43166.8|43191.7|43171.7|43186.8|43166.8|2
1624600220000|2021-06-25 05:50:20|43186.7|43166.7|43179.1|43159.1|43189.2|43169.2|43179.1|43159.1|9
1624600230000|2021-06-25 05:50:30|43179.2|43159.2|43176.7|43156.7|43179.2|43159.2|43176.7|43156.7|0
1624600240000|2021-06-25 05:50:40|43174.3|43154.3|43166.8|43146.8|43174.3|43154.3|43166.8|43146.8|9
1624600250000|2021-06-25 05:50:50|43169.2|43149.2|43189.1|43169.1|43189.1|43169.1|43169.2|43149.2|3
1624600260000|2021-06-25 05:51:00|43191.8|43171.8|43194.1|43174.1|43199|43179|43191.8|43171.8|13
1624600270000|2021-06-25 05:51:10|43196.6|43176.6|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|2
1624600280000|2021-06-25 05:51:20|43191.7|43171.7|43194.1|43174.1|43196.7|43176.7|43191.7|43171.7|6
1624600290000|2021-06-25 05:51:30|43196.5|43176.5|43208.9|43188.9|43208.9|43188.9|43194.1|43174.1|7
1624600300000|2021-06-25 05:51:40|43211.4|43191.4|43209.1|43189.1|43211.6|43191.6|43206.6|43186.6|4
1624600310000|2021-06-25 05:51:50|43211.5|43191.5|43211.6|43191.6|43211.6|43191.6|43209|43189|2
1624600320000|2021-06-25 05:52:00|43211.4|43191.4|43206.6|43186.6|43211.4|43191.4|43206.6|43186.6|1
1624600330000|2021-06-25 05:52:10|43206.5|43186.5|43204.1|43184.1|43206.5|43186.5|43199.2|43179.2|6
1624600340000|2021-06-25 05:52:20|43206.5|43186.5|43211.5|43191.5|43211.6|43191.6|43206.5|43186.5|2
1624600350000|2021-06-25 05:52:30|43209.1|43189.1|43213.9|43193.9|43213.9|43193.9|43201.6|43181.6|8
1624600360000|2021-06-25 05:52:40|43211.5|43191.5|43216.5|43196.5|43218.9|43198.9|43211.5|43191.5|6
1624600370000|2021-06-25 05:52:50|43216.4|43196.4|43209|43189|43216.4|43196.4|43206.5|43186.5|8
1624600380000|2021-06-25 05:53:00|43211.4|43191.4|43216.4|43196.4|43216.4|43196.4|43209|43189|1
1624600390000|2021-06-25 05:53:10|43214|43194|43209.1|43189.1|43214|43194|43209.1|43189.1|3
1624600400000|2021-06-25 05:53:20|43211.5|43191.5|43214.1|43194.1|43214.1|43194.1|43211.5|43191.5|0
1624600410000|2021-06-25 05:53:30|43214|43194|43209.1|43189.1|43214|43194|43209.1|43189.1|0
1624600420000|2021-06-25 05:53:40|43211.5|43191.5|43214|43194|43214|43194|43211.5|43191.5|5
1624600430000|2021-06-25 05:53:50|||||||||2
1624600440000|2021-06-25 05:54:00|43214.1|43194.1|43206.5|43186.5|43216.5|43196.5|43206.5|43186.5|2
1624600450000|2021-06-25 05:54:10|43204|43184|43196.6|43176.6|43204|43184|43196.6|43176.6|2
1624600460000|2021-06-25 05:54:20|43196.7|43176.7|43198.9|43178.9|43199.1|43179.1|43196.5|43176.5|2
1624600470000|2021-06-25 05:54:30|43196.5|43176.5|43201.5|43181.5|43201.5|43181.5|43196.5|43176.5|0
1624600480000|2021-06-25 05:54:40|43199|43179|43216.3|43196.3|43216.3|43196.3|43199|43179|12
1624600490000|2021-06-25 05:54:50|43218.7|43198.7|43213.9|43193.9|43218.8|43198.8|43213.9|43193.9|4
1624600500000|2021-06-25 05:55:00|43216.4|43196.4|43221.4|43201.4|43223.8|43203.8|43213.9|43193.9|10
1624600510000|2021-06-25 05:55:10|43226.2|43206.2|43223.8|43203.8|43228.8|43208.8|43223.8|43203.8|12
1624600520000|2021-06-25 05:55:20|43228.7|43208.7|43223.8|43203.8|43231.2|43211.2|43223.8|43203.8|1
1624600530000|2021-06-25 05:55:30|43223.7|43203.7|43223.7|43203.7|43223.8|43203.8|43223.7|43203.7|3
1624600540000|2021-06-25 05:55:40|43223.8|43203.8|43226.1|43206.1|43228.6|43208.6|43223.8|43203.8|0
1624600550000|2021-06-25 05:55:50|43226.2|43206.2|43218.7|43198.7|43228.6|43208.6|43218.7|43198.7|6
1624600560000|2021-06-25 05:56:00|43216.2|43196.2|43221.2|43201.2|43223.6|43203.6|43216.2|43196.2|4
1624600570000|2021-06-25 05:56:10|43218.7|43198.7|43221.3|43201.3|43221.3|43201.3|43218.7|43198.7|7
1624600580000|2021-06-25 05:56:20|43218.9|43198.9|43223.8|43203.8|43228.6|43208.6|43218.9|43198.9|1
1624600590000|2021-06-25 05:56:30|43226.3|43206.3|43223.8|43203.8|43226.3|43206.3|43223.7|43203.7|4
1624600600000|2021-06-25 05:56:40|43223.7|43203.7|43213.7|43193.7|43223.7|43203.7|43213.7|43193.7|3
1624600610000|2021-06-25 05:56:50|43213.8|43193.8|43211.2|43191.2|43216.2|43196.2|43211.2|43191.2|1
1624600620000|2021-06-25 05:57:00|43213.7|43193.7|43208.7|43188.7|43218.7|43198.7|43208.7|43188.7|3
1624600630000|2021-06-25 05:57:10|43208.8|43188.8|43211.2|43191.2|43211.2|43191.2|43208.8|43188.8|0
1624600640000|2021-06-25 05:57:20|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43208.4|43188.4|0
1624600650000|2021-06-25 05:57:30|43210.9|43190.9|43206.2|43186.2|43211.1|43191.1|43206.1|43186.1|1
1624600660000|2021-06-25 05:57:40|43208.6|43188.6|43206.1|43186.1|43208.7|43188.7|43203.7|43183.7|2
1624600670000|2021-06-25 05:57:50|43203.7|43183.7|43206.2|43186.2|43208.7|43188.7|43203.7|43183.7|0
1624600680000|2021-06-25 05:58:00|43208.6|43188.6|43201.3|43181.3|43208.7|43188.7|43201.3|43181.3|6
1624600690000|2021-06-25 05:58:10|43201.2|43181.2|43203.7|43183.7|43203.7|43183.7|43198.9|43178.9|2
1624600700000|2021-06-25 05:58:20|43203.8|43183.8|43198.8|43178.8|43206.4|43186.4|43198.8|43178.8|3
1624600710000|2021-06-25 05:58:30|43198.7|43178.7|43201.5|43181.5|43203.9|43183.9|43198.7|43178.7|1
1624600720000|2021-06-25 05:58:40|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|0
1624600730000|2021-06-25 05:58:50|43203.8|43183.8|43201.3|43181.3|43203.8|43183.8|43201.3|43181.3|0
1624600740000|2021-06-25 05:59:00|43198.9|43178.9|43218.9|43198.9|43218.9|43198.9|43198.9|43178.9|22
1624600750000|2021-06-25 05:59:10|||||||||2
1624600760000|2021-06-25 05:59:20|43219|43199|43223.8|43203.8|43223.8|43203.8|43219|43199|8
1624600770000|2021-06-25 05:59:30|43218.9|43198.9|43218.9|43198.9|43221.3|43201.3|43218.9|43198.9|3
1624600780000|2021-06-25 05:59:40|43218.8|43198.8|43218.9|43198.9|43218.9|43198.9|43214|43194|0
1624600790000|2021-06-25 05:59:50|43216.4|43196.4|43218.9|43198.9|43218.9|43198.9|43214|43194|1
1624600800000|2021-06-25 06:00:00|43216.5|43196.5|43221.6|43201.6|43224|43204|43216.5|43196.5|4
1624600810000|2021-06-25 06:00:10|43221.5|43201.5|43214.1|43194.1|43221.6|43201.6|43214|43194|7
1624600820000|2021-06-25 06:00:20|43216.5|43196.5|43223.9|43203.9|43223.9|43203.9|43216.5|43196.5|11
1624600830000|2021-06-25 06:00:30|43224|43204|43226.5|43206.5|43229|43209|43224|43204|8
1624600840000|2021-06-25 06:00:40|43226.4|43206.4|43221.5|43201.5|43226.4|43206.4|43216.7|43196.7|0
1624600850000|2021-06-25 06:00:50|43223.9|43203.9|43219|43199|43223.9|43203.9|43218.9|43198.9|5
1624600860000|2021-06-25 06:01:00|43219.1|43199.1|43216.5|43196.5|43219.1|43199.1|43216.4|43196.4|2
1624600870000|2021-06-25 06:01:10|43216.6|43196.6|43216.5|43196.5|43219|43199|43216.4|43196.4|2
1624600880000|2021-06-25 06:01:20|43216.6|43196.6|43214|43194|43219|43199|43214|43194|2
1624600890000|2021-06-25 06:01:30|43213.9|43193.9|43206.5|43186.5|43213.9|43193.9|43206.5|43186.5|4
1624600900000|2021-06-25 06:01:40|43204|43184|43204|43184|43204|43184|43201.5|43181.5|8
1624600910000|2021-06-25 06:01:50|43203.9|43183.9|43213.8|43193.8|43213.8|43193.8|43203.9|43183.9|25
1624600920000|2021-06-25 06:02:00|43211.4|43191.4|43221.4|43201.4|43221.4|43201.4|43209|43189|6
1624600930000|2021-06-25 06:02:10|43219|43199|43214|43194|43219|43199|43214|43194|1
1624600940000|2021-06-25 06:02:20|43213.9|43193.9|43209|43189|43213.9|43193.9|43209|43189|2
1624600950000|2021-06-25 06:02:30|43206.6|43186.6|43201.5|43181.5|43206.6|43186.6|43201.5|43181.5|1
1624600960000|2021-06-25 06:02:40|43203.9|43183.9|43193.9|43173.9|43204.1|43184.1|43191.5|43171.5|12
1624600970000|2021-06-25 06:02:50|43194|43174|43189|43169|43194|43174|43184.2|43164.2|6
1624600980000|2021-06-25 06:03:00|43188.9|43168.9|43181.5|43161.5|43188.9|43168.9|43181.5|43161.5|7
1624600990000|2021-06-25 06:03:10|43183.9|43163.9|43184.1|43164.1|43189|43169|43183.9|43163.9|15
1624601000000|2021-06-25 06:03:20|43184|43164|43171.4|43151.4|43184|43164|43171.4|43151.4|7
1624601010000|2021-06-25 06:03:30|43173.8|43153.8|43178.8|43158.8|43178.8|43158.8|43171.4|43151.4|1
1624601020000|2021-06-25 06:03:40|43178.9|43158.9|43181.3|43161.3|43186.4|43166.4|43178.9|43158.9|6
1624601030000|2021-06-25 06:03:50|43181.2|43161.2|43178.9|43158.9|43181.3|43161.3|43178.8|43158.8|1
1624601040000|2021-06-25 06:04:00|43183.7|43163.7|43183.9|43163.9|43188.5|43168.5|43181.3|43161.3|0
1624601050000|2021-06-25 06:04:10|43186.3|43166.3|43181.3|43161.3|43186.3|43166.3|43181.2|43161.2|4
1624601060000|2021-06-25 06:04:20|43181.2|43161.2|43178.5|43158.5|43181.2|43161.2|43178.5|43158.5|2
1624601070000|2021-06-25 06:04:30|43176.2|43156.2|43171.4|43151.4|43176.3|43156.3|43171.4|43151.4|4
1624601080000|2021-06-25 06:04:40|43171|43151|43183.8|43163.8|43186.2|43166.2|43168.8|43148.8|9
1624601090000|2021-06-25 06:04:50|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|0
1624601100000|2021-06-25 06:05:00|43179|43159|43183.9|43163.9|43183.9|43163.9|43179|43159|5
1624601110000|2021-06-25 06:05:10|43184|43164|43191.3|43171.3|43193.8|43173.8|43184|43164|9
1624601120000|2021-06-25 06:05:20|43191.4|43171.4|43184.1|43164.1|43198.7|43178.7|43184.1|43164.1|17
1624601130000|2021-06-25 06:05:30|43184.2|43164.2|43176.6|43156.6|43184.2|43164.2|43176.6|43156.6|3
1624601140000|2021-06-25 06:05:40|43176.5|43156.5|43176.5|43156.5|43176.5|43156.5|43176.4|43156.4|5
1624601150000|2021-06-25 06:05:50|43176.4|43156.4|43179.1|43159.1|43179.1|43159.1|43176.4|43156.4|5
1624601160000|2021-06-25 06:06:00|43179.2|43159.2|43171.5|43151.5|43179.2|43159.2|43171.5|43151.5|8
1624601170000|2021-06-25 06:06:10|43171.2|43151.2|43161.6|43141.6|43171.3|43151.3|43161.5|43141.5|11
1624601180000|2021-06-25 06:06:20|43161.5|43141.5|43161.5|43141.5|43164|43144|43161.5|43141.5|5
1624601190000|2021-06-25 06:06:30|43164|43144|43161.5|43141.5|43166.5|43146.5|43159.1|43139.1|4
1624601200000|2021-06-25 06:06:40|43159.1|43139.1|43164|43144|43164|43144|43159|43139|4
1624601210000|2021-06-25 06:06:50|43164.1|43144.1|43164|43144|43166.5|43146.5|43159.1|43139.1|3
1624601220000|2021-06-25 06:07:00|43163.9|43143.9|43156.4|43136.4|43164|43144|43156.4|43136.4|10
1624601230000|2021-06-25 06:07:10|43154|43134|43131.6|43111.6|43154|43134|43131.3|43111.3|15
1624601240000|2021-06-25 06:07:20|43129.1|43109.1|43121.6|43101.6|43129.1|43109.1|43116.6|43096.6|13
1624601250000|2021-06-25 06:07:30|43124|43104|43114.1|43094.1|43124.1|43104.1|43111.7|43091.7|12
1624601260000|2021-06-25 06:07:40|43116.5|43096.5|43126.4|43106.4|43126.4|43106.4|43114.1|43094.1|2
1624601270000|2021-06-25 06:07:50|43124|43104|43118.9|43098.9|43124|43104|43113.9|43093.9|7
1624601280000|2021-06-25 06:08:00|43119|43099|43128.9|43108.9|43128.9|43108.9|43113.9|43093.9|10
1624601290000|2021-06-25 06:08:10|43131.4|43111.4|43128.8|43108.8|43131.5|43111.5|43128.8|43108.8|3
1624601300000|2021-06-25 06:08:20|43126.3|43106.3|43136.4|43116.4|43136.5|43116.5|43126.3|43106.3|12
1624601310000|2021-06-25 06:08:30|43136.5|43116.5|43141.2|43121.2|43143.7|43123.7|43136.3|43116.3|8
1624601320000|2021-06-25 06:08:40|43138.8|43118.8|43116.3|43096.3|43141.2|43121.2|43116.3|43096.3|12
1624601330000|2021-06-25 06:08:50|43118.7|43098.7|43126.4|43106.4|43128.8|43108.8|43108.8|43088.8|26
1624601340000|2021-06-25 06:09:00|43128.8|43108.8|43138.9|43118.9|43138.9|43118.9|43123.9|43103.9|15
1624601350000|2021-06-25 06:09:10|43141.4|43121.4|43136.4|43116.4|43141.5|43121.5|43136.4|43116.4|5
1624601360000|2021-06-25 06:09:20|43136.5|43116.5|43138.9|43118.9|43141.3|43121.3|43136.5|43116.5|2
1624601370000|2021-06-25 06:09:30|43136.3|43116.3|43136.4|43116.4|43136.4|43116.4|43128.9|43108.9|3
1624601380000|2021-06-25 06:09:40|43138.9|43118.9|43138.6|43118.6|43138.9|43118.9|43138.6|43118.6|0
1624601390000|2021-06-25 06:09:50|43136.1|43116.1|43126.3|43106.3|43138.6|43118.6|43126.3|43106.3|3
1624601400000|2021-06-25 06:10:00|43126.1|43106.1|43113.9|43093.9|43126.1|43106.1|43113.9|43093.9|2
1624601410000|2021-06-25 06:10:10|43113.8|43093.8|43116.3|43096.3|43118.6|43098.6|43113.6|43093.6|4
1624601420000|2021-06-25 06:10:20|43118.6|43098.6|43126.3|43106.3|43126.4|43106.4|43116.3|43096.3|3
1624601430000|2021-06-25 06:10:30|43123.9|43103.9|43108.9|43088.9|43123.9|43103.9|43108.9|43088.9|5
1624601440000|2021-06-25 06:10:40|43111.5|43091.5|43108.9|43088.9|43111.5|43091.5|43108.8|43088.8|5
1624601450000|2021-06-25 06:10:50|43111.3|43091.3|43108.9|43088.9|43113.8|43093.8|43108.8|43088.8|2
1624601460000|2021-06-25 06:11:00|43111.3|43091.3|43103.9|43083.9|43111.3|43091.3|43103.9|43083.9|3
1624601470000|2021-06-25 06:11:10|43106.3|43086.3|43096.3|43076.3|43108.8|43088.8|43096.3|43076.3|10
1624601480000|2021-06-25 06:11:20|43098.6|43078.6|43093.9|43073.9|43098.8|43078.8|43091.3|43071.3|16
1624601490000|2021-06-25 06:11:30|43096.5|43076.5|43108.6|43088.6|43108.6|43088.6|43096.5|43076.5|3
1624601500000|2021-06-25 06:11:40|43108.9|43088.9|43113.9|43093.9|43113.9|43093.9|43108.9|43088.9|4
1624601510000|2021-06-25 06:11:50|43113.8|43093.8|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|1
1624601520000|2021-06-25 06:12:00|43108.9|43088.9|43118.8|43098.8|43118.8|43098.8|43108.9|43088.9|5
1624601530000|2021-06-25 06:12:10|43116.4|43096.4|43118.6|43098.6|43118.8|43098.8|43116.3|43096.3|1
1624601540000|2021-06-25 06:12:20|43113.9|43093.9|43111.4|43091.4|43113.9|43093.9|43111.4|43091.4|2
1624601550000|2021-06-25 06:12:30|43113.8|43093.8|43108.6|43088.6|43113.9|43093.9|43108.6|43088.6|6
1624601560000|2021-06-25 06:12:40|43113.6|43093.6|43098.6|43078.6|43113.8|43093.8|43098.6|43078.6|2
1624601570000|2021-06-25 06:12:50|43098.5|43078.5|43096.1|43076.1|43098.5|43078.5|43093.6|43073.6|1
1624601580000|2021-06-25 06:13:00|43093.6|43073.6|43106.3|43086.3|43106.3|43086.3|43093.6|43073.6|4
1624601590000|2021-06-25 06:13:10|43108.8|43088.8|43103.8|43083.8|43111.3|43091.3|43103.8|43083.8|6
1624601600000|2021-06-25 06:13:20|43103.6|43083.6|43108.6|43088.6|43108.6|43088.6|43098.9|43078.9|0
1624601610000|2021-06-25 06:13:30|43108.8|43088.8|43108.6|43088.6|43111.3|43091.3|43106.3|43086.3|0
1624601620000|2021-06-25 06:13:40|43106.3|43086.3|43111.3|43091.3|43111.3|43091.3|43106.3|43086.3|2
1624601630000|2021-06-25 06:13:50|43111.4|43091.4|43101.3|43081.3|43111.4|43091.4|43098.9|43078.9|5
1624601640000|2021-06-25 06:14:00|43101.4|43081.4|43098.6|43078.6|43103.9|43083.9|43098.6|43078.6|3
1624601650000|2021-06-25 06:14:10|43098.5|43078.5|43101.3|43081.3|43101.3|43081.3|43096.1|43076.1|4
1624601660000|2021-06-25 06:14:20|43098.9|43078.9|43106.1|43086.1|43106.1|43086.1|43098.9|43078.9|1
1624601670000|2021-06-25 06:14:30|43103.8|43083.8|43108.8|43088.8|43108.8|43088.8|43101.3|43081.3|3
1624601680000|2021-06-25 06:14:40|43106.4|43086.4|43113.9|43093.9|43116.4|43096.4|43106.4|43086.4|4
1624601690000|2021-06-25 06:14:50|43116.3|43096.3|43101.4|43081.4|43116.3|43096.3|43098.9|43078.9|8
1624601700000|2021-06-25 06:15:00|43099|43079|43098.9|43078.9|43101.4|43081.4|43098.9|43078.9|0
1624601710000|2021-06-25 06:15:10|43101.3|43081.3|43098.9|43078.9|43101.3|43081.3|43096.4|43076.4|3
1624601720000|2021-06-25 06:15:20|43098.8|43078.8|43096.3|43076.3|43098.8|43078.8|43093.8|43073.8|4
1624601730000|2021-06-25 06:15:30|43096.1|43076.1|43084|43064|43096.1|43076.1|43083.9|43063.9|3
1624601740000|2021-06-25 06:15:40|43086.4|43066.4|43083.6|43063.6|43086.4|43066.4|43081.1|43061.1|3
1624601750000|2021-06-25 06:15:50|43083.5|43063.5|43083.8|43063.8|43086.1|43066.1|43081.1|43061.1|2
1624601760000|2021-06-25 06:16:00|43086.1|43066.1|43088.6|43068.6|43091.1|43071.1|43086.1|43066.1|6
1624601770000|2021-06-25 06:16:10|43088.5|43068.5|43088.5|43068.5|43093.5|43073.5|43088.5|43068.5|4
1624601780000|2021-06-25 06:16:20|43086.1|43066.1|43078.6|43058.6|43088.4|43068.4|43078.6|43058.6|4
1624601790000|2021-06-25 06:16:30|43078.5|43058.5|43085.9|43065.9|43085.9|43065.9|43078.5|43058.5|4
1624601800000|2021-06-25 06:16:40|43088.4|43068.4|43088.5|43068.5|43088.5|43068.5|43088.4|43068.4|5
1624601810000|2021-06-25 06:16:50|43086|43066|43091|43071|43091|43071|43086|43066|2
1624601820000|2021-06-25 06:17:00|43093.4|43073.4|43098.6|43078.6|43098.6|43078.6|43093.4|43073.4|3
1624601830000|2021-06-25 06:17:10|43101.1|43081.1|43101|43081|43101.1|43081.1|43101|43081|0
1624601840000|2021-06-25 06:17:20|43101.1|43081.1|43098.7|43078.7|43101.1|43081.1|43098.6|43078.6|2
1624601850000|2021-06-25 06:17:30|43101.1|43081.1|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|4
1624601860000|2021-06-25 06:17:40|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43106.1|43086.1|2
1624601870000|2021-06-25 06:17:50|43111|43091|43108.6|43088.6|43113.5|43093.5|43108.6|43088.6|8
1624601880000|2021-06-25 06:18:00|43111|43091|43108.6|43088.6|43111|43091|43108.6|43088.6|1
1624601890000|2021-06-25 06:18:10|43111|43091|43111.1|43091.1|43111.1|43091.1|43111|43091|1
1624601900000|2021-06-25 06:18:20|43111|43091|43125.9|43105.9|43125.9|43105.9|43111|43091|5
1624601910000|2021-06-25 06:18:30|43123.5|43103.5|43128.5|43108.5|43128.5|43108.5|43123.5|43103.5|1
1624601920000|2021-06-25 06:18:40|43130.9|43110.9|43123.5|43103.5|43130.9|43110.9|43123.5|43103.5|2
1624601930000|2021-06-25 06:18:50|43121.1|43101.1|43121|43101|43121.1|43101.1|43121|43101|0
1624601940000|2021-06-25 06:19:00|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|1
1624601950000|2021-06-25 06:19:10|43120.8|43100.8|43100.9|43080.9|43120.8|43100.8|43100.9|43080.9|13
1624601960000|2021-06-25 06:19:20|43103.3|43083.3|43103.4|43083.4|43103.4|43083.4|43100.9|43080.9|6
1624601970000|2021-06-25 06:19:30|43103.5|43083.5|43100.9|43080.9|43103.5|43083.5|43100.9|43080.9|9
1624601980000|2021-06-25 06:19:40|43098.4|43078.4|43100.9|43080.9|43100.9|43080.9|43098.4|43078.4|10
1624601990000|2021-06-25 06:19:50|43103.4|43083.4|43098.4|43078.4|43103.4|43083.4|43098.4|43078.4|5
1624602000000|2021-06-25 06:20:00|43096|43076|43100.9|43080.9|43101|43081|43093.4|43073.4|6
1624602010000|2021-06-25 06:20:10|43100.8|43080.8|43098.4|43078.4|43100.8|43080.8|43096|43076|3
1624602020000|2021-06-25 06:20:20|43098.5|43078.5|43096|43076|43100.9|43080.9|43096|43076|1
1624602030000|2021-06-25 06:20:30|43101|43081|43100.9|43080.9|43101|43081|43098.5|43078.5|0
1624602040000|2021-06-25 06:20:40|43101|43081|43101|43081|43101|43081|43098.5|43078.5|0
1624602050000|2021-06-25 06:20:50|43100.9|43080.9|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|1
1624602060000|2021-06-25 06:21:00|43103.4|43083.4|43098.6|43078.6|43106|43086|43098.6|43078.6|2
1624602070000|2021-06-25 06:21:10|43100.9|43080.9|43100.9|43080.9|43101|43081|43098.5|43078.5|1
1624602080000|2021-06-25 06:21:20|43098.4|43078.4|43093.4|43073.4|43098.4|43078.4|43093.4|43073.4|2
1624602090000|2021-06-25 06:21:30|43091|43071|43083.4|43063.4|43091|43071|43080.9|43060.9|10
1624602100000|2021-06-25 06:21:40|43078.5|43058.5|43088.5|43068.5|43088.5|43068.5|43078.5|43058.5|10
1624602110000|2021-06-25 06:21:50|43086.1|43066.1|43088.5|43068.5|43088.5|43068.5|43086.1|43066.1|2
1624602120000|2021-06-25 06:22:00|43090.9|43070.9|43091|43071|43093.5|43073.5|43090.9|43070.9|6
1624602130000|2021-06-25 06:22:10|43093.3|43073.3|43096|43076|43098.4|43078.4|43088.6|43068.6|1
1624602140000|2021-06-25 06:22:20|43098.4|43078.4|43103.6|43083.6|43103.6|43083.6|43098.4|43078.4|2
1624602150000|2021-06-25 06:22:30|43103.5|43083.5|43101|43081|43103.5|43083.5|43101|43081|2
1624602160000|2021-06-25 06:22:40|43101.1|43081.1|43103.6|43083.6|43106|43086|43101.1|43081.1|0
1624602170000|2021-06-25 06:22:50|43103.5|43083.5|43101|43081|43103.5|43083.5|43101|43081|4
1624602180000|2021-06-25 06:23:00|43098.6|43078.6|43101|43081|43101|43081|43096|43076|4
1624602190000|2021-06-25 06:23:10|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|5
1624602200000|2021-06-25 06:23:20|43101|43081|43096|43076|43101|43081|43096|43076|3
1624602210000|2021-06-25 06:23:30|43093.6|43073.6|43093.5|43073.5|43093.6|43073.6|43093.4|43073.4|2
1624602220000|2021-06-25 06:23:40|43093.4|43073.4|43088.5|43068.5|43093.4|43073.4|43088.5|43068.5|2
1624602230000|2021-06-25 06:23:50|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|1
1624602240000|2021-06-25 06:24:00|43088.5|43068.5|43088.4|43068.4|43090.9|43070.9|43088.4|43068.4|4
1624602250000|2021-06-25 06:24:10|43088.3|43068.3|43093.5|43073.5|43093.5|43073.5|43085.9|43065.9|15
1624602260000|2021-06-25 06:24:20|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|0
1624602270000|2021-06-25 06:24:30|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1624602280000|2021-06-25 06:24:40|43100.9|43080.9|43098.4|43078.4|43100.9|43080.9|43098.4|43078.4|0
1624602290000|2021-06-25 06:24:50|43096|43076|43093.4|43073.4|43096|43076|43090.9|43070.9|3
1624602300000|2021-06-25 06:25:00|43093.5|43073.5|43093.5|43073.5|43098.4|43078.4|43093.5|43073.5|2
1624602310000|2021-06-25 06:25:10|43095.9|43075.9|43091|43071|43095.9|43075.9|43090.9|43070.9|4
1624602320000|2021-06-25 06:25:20|43093.4|43073.4|43093.4|43073.4|43095.8|43075.8|43093.3|43073.3|2
1624602330000|2021-06-25 06:25:30|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|0
1624602340000|2021-06-25 06:25:40|43091|43071|43090.9|43070.9|43093.4|43073.4|43088.4|43068.4|3
1624602350000|2021-06-25 06:25:50|43088.4|43068.4|43088.5|43068.5|43088.5|43068.5|43088.4|43068.4|1
1624602360000|2021-06-25 06:26:00|43088.4|43068.4|43091|43071|43091|43071|43088.4|43068.4|2
1624602370000|2021-06-25 06:26:10|43090.9|43070.9|43093.4|43073.4|43093.4|43073.4|43090.9|43070.9|0
1624602380000|2021-06-25 06:26:20|43090.9|43070.9|43093.4|43073.4|43093.5|43073.5|43088.4|43068.4|3
1624602390000|2021-06-25 06:26:30|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43091.1|43071.1|4
1624602400000|2021-06-25 06:26:40|43093.4|43073.4|43093.5|43073.5|43093.5|43073.5|43091|43071|1
1624602410000|2021-06-25 06:26:50|43093.4|43073.4|43100.8|43080.8|43100.8|43080.8|43093.4|43073.4|5
1624602420000|2021-06-25 06:27:00|43103.3|43083.3|43103.6|43083.6|43103.6|43083.6|43103.3|43083.3|5
1624602430000|2021-06-25 06:27:10|43108.5|43088.5|43115.9|43095.9|43115.9|43095.9|43108.5|43088.5|7
1624602440000|2021-06-25 06:27:20|43118.4|43098.4|43118.4|43098.4|43121|43101|43116|43096|1
1624602450000|2021-06-25 06:27:30|43116|43096|43121|43101|43121|43101|43116|43096|2
1624602460000|2021-06-25 06:27:40|43123.4|43103.4|43126|43106|43126|43106|43123.4|43103.4|8
1624602470000|2021-06-25 06:27:50|43126.1|43106.1|43128.6|43108.6|43131|43111|43126|43106|4
1624602480000|2021-06-25 06:28:00|43131|43111|43128.6|43108.6|43131|43111|43128.5|43108.5|2
1624602490000|2021-06-25 06:28:10|43131|43111|43131|43111|43133.5|43113.5|43128.6|43108.6|1
1624602500000|2021-06-25 06:28:20|43133.4|43113.4|43133.4|43113.4|43133.5|43113.5|43130.9|43110.9|1
1624602510000|2021-06-25 06:28:30|43130.9|43110.9|43133.4|43113.4|43133.4|43113.4|43130.9|43110.9|3
1624602520000|2021-06-25 06:28:40|43133.5|43113.5|43133.4|43113.4|43133.5|43113.5|43130.9|43110.9|1
1624602530000|2021-06-25 06:28:50|43131|43111|43131|43111|43136|43116|43131|43111|5
1624602540000|2021-06-25 06:29:00|43133.4|43113.4|43135.8|43115.8|43135.8|43115.8|43133.4|43113.4|3
1624602550000|2021-06-25 06:29:10|43133.4|43113.4|43136.1|43116.1|43136.1|43116.1|43133.4|43113.4|4
1624602560000|2021-06-25 06:29:20|43136|43116|43138.6|43118.6|43138.6|43118.6|43136|43116|2
1624602570000|2021-06-25 06:29:30|43138.5|43118.5|43138.6|43118.6|43138.6|43118.6|43133.6|43113.6|0
1624602580000|2021-06-25 06:29:40|43138.5|43118.5|43138.6|43118.6|43138.6|43118.6|43136.1|43116.1|1
1624602590000|2021-06-25 06:29:50|43138.5|43118.5|43138.6|43118.6|43141.1|43121.1|43136.1|43116.1|8
1624602600000|2021-06-25 06:30:00|43141|43121|43141.1|43121.1|43141.1|43121.1|43138.6|43118.6|8
1624602610000|2021-06-25 06:30:10|43143.6|43123.6|43146.2|43126.2|43146.2|43126.2|43143.6|43123.6|3
1624602620000|2021-06-25 06:30:20|43146.3|43126.3|43146|43126|43153.5|43133.5|43146|43126|8
1624602630000|2021-06-25 06:30:30|43145.9|43125.9|43133.8|43113.8|43145.9|43125.9|43133.6|43113.6|4
1624602640000|2021-06-25 06:30:40|43136.1|43116.1|43133.6|43113.6|43138.6|43118.6|43131.2|43111.2|9
1624602650000|2021-06-25 06:30:50|43138.7|43118.7|43163.6|43143.6|43163.6|43143.6|43138.7|43118.7|31
1624602660000|2021-06-25 06:31:00|43168.5|43148.5|43163.5|43143.5|43170.9|43150.9|43163.5|43143.5|6
1624602670000|2021-06-25 06:31:10|43158.6|43138.6|43163.4|43143.4|43163.5|43143.5|43158.6|43138.6|2
1624602680000|2021-06-25 06:31:20|43163.3|43143.3|43160.9|43140.9|43163.3|43143.3|43160.9|43140.9|3
1624602690000|2021-06-25 06:31:30|43158.5|43138.5|43168.4|43148.4|43170.9|43150.9|43158.5|43138.5|4
1624602700000|2021-06-25 06:31:40|43168.5|43148.5|43168.4|43148.4|43170.9|43150.9|43168.4|43148.4|1
1624602710000|2021-06-25 06:31:50|43168.5|43148.5|43188.4|43168.4|43188.4|43168.4|43168.5|43148.5|19
1624602720000|2021-06-25 06:32:00|43188.5|43168.5|43178.4|43158.4|43190.9|43170.9|43178.4|43158.4|11
1624602730000|2021-06-25 06:32:10|43176|43156|43181.2|43161.2|43183.3|43163.3|43171|43151|14
1624602740000|2021-06-25 06:32:20|43181.1|43161.1|43178.4|43158.4|43181.1|43161.1|43178.4|43158.4|7
1624602750000|2021-06-25 06:32:30|43178.3|43158.3|43163.6|43143.6|43178.3|43158.3|43161.2|43141.2|19
1624602760000|2021-06-25 06:32:40|43166|43146|43171|43151|43171|43151|43166|43146|1
1624602770000|2021-06-25 06:32:50|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|2
1624602780000|2021-06-25 06:33:00|43173.5|43153.5|43171.2|43151.2|43173.5|43153.5|43171|43151|2
1624602790000|2021-06-25 06:33:10|43176|43156|43191|43171|43191|43171|43176|43156|10
1624602800000|2021-06-25 06:33:20|43193.4|43173.4|43198.5|43178.5|43198.5|43178.5|43193.3|43173.3|0
1624602810000|2021-06-25 06:33:30|43198.4|43178.4|43193.5|43173.5|43198.4|43178.4|43193.5|43173.5|4
1624602820000|2021-06-25 06:33:40|43195.9|43175.9|43193.5|43173.5|43198.4|43178.4|43193.5|43173.5|5
1624602830000|2021-06-25 06:33:50|43193.6|43173.6|43206|43186|43206|43186|43193.6|43173.6|12
1624602840000|2021-06-25 06:34:00|43208.4|43188.4|43203.5|43183.5|43210.9|43190.9|43203.5|43183.5|19
1624602850000|2021-06-25 06:34:10|43201|43181|43203.5|43183.5|43203.5|43183.5|43198.5|43178.5|2
1624602860000|2021-06-25 06:34:20|43201|43181|43195.9|43175.9|43203.6|43183.6|43195.9|43175.9|3
1624602870000|2021-06-25 06:34:30|43196|43176|43193.5|43173.5|43200.8|43180.8|43193.5|43173.5|9
1624602880000|2021-06-25 06:34:40|43193.4|43173.4|43186|43166|43193.4|43173.4|43185.9|43165.9|3
1624602890000|2021-06-25 06:34:50|43185.9|43165.9|43188.6|43168.6|43188.6|43168.6|43183.5|43163.5|8
1624602900000|2021-06-25 06:35:00|43191.1|43171.1|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|6
1624602910000|2021-06-25 06:35:10|43191.2|43171.2|43196|43176|43196.1|43176.1|43191.2|43171.2|0
1624602920000|2021-06-25 06:35:20|43191.1|43171.1|43206.1|43186.1|43206.1|43186.1|43191.1|43171.1|4
1624602930000|2021-06-25 06:35:30|43203.7|43183.7|43183.6|43163.6|43203.7|43183.7|43173.6|43153.6|12
1624602940000|2021-06-25 06:35:40|43183.7|43163.7|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|8
1624602950000|2021-06-25 06:35:50|43186.1|43166.1|43183.7|43163.7|43186.1|43166.1|43183.7|43163.7|1
1624602960000|2021-06-25 06:36:00|43181.1|43161.1|43178.6|43158.6|43181.1|43161.1|43176.2|43156.2|3
1624602970000|2021-06-25 06:36:10|43178.7|43158.7|43178.6|43158.6|43178.7|43158.7|43176.1|43156.1|1
1624602980000|2021-06-25 06:36:20|43181.1|43161.1|43186.1|43166.1|43188.5|43168.5|43181.1|43161.1|5
1624602990000|2021-06-25 06:36:30|43188.5|43168.5|43191|43171|43191|43171|43186|43166|2
1624603000000|2021-06-25 06:36:40|43188.4|43168.4|43186|43166|43188.4|43168.4|43186|43166|0
1624603010000|2021-06-25 06:36:50|43186.1|43166.1|43191|43171|43191|43171|43186|43166|7
1624603020000|2021-06-25 06:37:00|43188.6|43168.6|43191|43171|43191|43171|43188.5|43168.5|2
1624603030000|2021-06-25 06:37:10|43188.5|43168.5|43193.4|43173.4|43193.4|43173.4|43188.5|43168.5|1
1624603040000|2021-06-25 06:37:20|43193.5|43173.5|43198.4|43178.4|43198.4|43178.4|43193.5|43173.5|2
1624603050000|2021-06-25 06:37:30|43198.3|43178.3|43191|43171|43198.3|43178.3|43191|43171|1
1624603060000|2021-06-25 06:37:40|43190.9|43170.9|43191|43171|43191|43171|43190.9|43170.9|3
1624603070000|2021-06-25 06:37:50|43193.4|43173.4|43191|43171|43198.4|43178.4|43191|43171|3
1624603080000|2021-06-25 06:38:00|43193.5|43173.5|43193.4|43173.4|43193.5|43173.5|43190.9|43170.9|3
1624603090000|2021-06-25 06:38:10|43188.6|43168.6|43181|43161|43191|43171|43180.9|43160.9|7
1624603100000|2021-06-25 06:38:20|43180.9|43160.9|43168.5|43148.5|43180.9|43160.9|43168.5|43148.5|6
1624603110000|2021-06-25 06:38:30|43168.6|43148.6|43168.4|43148.4|43171|43151|43168.4|43148.4|3
1624603120000|2021-06-25 06:38:40|43163.6|43143.6|43158.6|43138.6|43163.6|43143.6|43158.5|43138.5|7
1624603130000|2021-06-25 06:38:50|43156.1|43136.1|43158.6|43138.6|43158.6|43138.6|43153.6|43133.6|1
1624603140000|2021-06-25 06:39:00|43156|43136|43161.1|43141.1|43161.1|43141.1|43156|43136|8
1624603150000|2021-06-25 06:39:10|43161|43141|43158.5|43138.5|43161|43141|43158.4|43138.4|0
1624603160000|2021-06-25 06:39:20|43158.4|43138.4|43163.4|43143.4|43163.4|43143.4|43158.4|43138.4|5
1624603170000|2021-06-25 06:39:30|43163.3|43143.3|43151.2|43131.2|43163.3|43143.3|43151.2|43131.2|2
1624603180000|2021-06-25 06:39:40|43153.6|43133.6|43138.6|43118.6|43153.7|43133.7|43138.6|43118.6|14
1624603190000|2021-06-25 06:39:50|43141.1|43121.1|43141.2|43121.2|43143.7|43123.7|43141.1|43121.1|8
1624603200000|2021-06-25 06:40:00|43141.1|43121.1|43138.8|43118.8|43141.3|43121.3|43138.8|43118.8|8
1624603210000|2021-06-25 06:40:10|43141.2|43121.2|43143.7|43123.7|43143.7|43123.7|43138.8|43118.8|2
1624603220000|2021-06-25 06:40:20|43146.2|43126.2|43143.6|43123.6|43146.2|43126.2|43143.6|43123.6|0
1624603230000|2021-06-25 06:40:30|43141.2|43121.2|43136.2|43116.2|43141.2|43121.2|43133.8|43113.8|5
1624603240000|2021-06-25 06:40:40|43133.7|43113.7|43136.2|43116.2|43136.2|43116.2|43131.3|43111.3|0
1624603250000|2021-06-25 06:40:50|43133.7|43113.7|43136.2|43116.2|43136.2|43116.2|43131.1|43111.1|5
1624603260000|2021-06-25 06:41:00|43138.6|43118.6|43141.2|43121.2|43141.2|43121.2|43136.2|43116.2|0
1624603270000|2021-06-25 06:41:10|43136.2|43116.2|43141.2|43121.2|43141.2|43121.2|43136.2|43116.2|0
1624603280000|2021-06-25 06:41:20|43141.1|43121.1|43148.6|43128.6|43151.2|43131.2|43136.2|43116.2|30
1624603290000|2021-06-25 06:41:30|43153.5|43133.5|43143.6|43123.6|43153.5|43133.5|43143.6|43123.6|2
1624603300000|2021-06-25 06:41:40|43146|43126|43136.1|43116.1|43148.5|43128.5|43136.1|43116.1|9
1624603310000|2021-06-25 06:41:50|43135.9|43115.9|43138.6|43118.6|43140.9|43120.9|43133.5|43113.5|19
1624603320000|2021-06-25 06:42:00|43143.6|43123.6|43138.6|43118.6|43143.6|43123.6|43138.6|43118.6|0
1624603330000|2021-06-25 06:42:10|43141|43121|43153.4|43133.4|43153.4|43133.4|43141|43121|2
1624603340000|2021-06-25 06:42:20|43151|43131|43160.9|43140.9|43160.9|43140.9|43151|43131|2
1624603350000|2021-06-25 06:42:30|43163.4|43143.4|43165.9|43145.9|43165.9|43145.9|43163.4|43143.4|0
1624603360000|2021-06-25 06:42:40|43163.5|43143.5|43171.1|43151.1|43171.1|43151.1|43163.5|43143.5|4
1624603370000|2021-06-25 06:42:50|43171|43151|43171.2|43151.2|43171.2|43151.2|43171|43151|1
1624603380000|2021-06-25 06:43:00|43173.7|43153.7|43178.8|43158.8|43178.8|43158.8|43173.7|43153.7|6
1624603390000|2021-06-25 06:43:10|43181.2|43161.2|43186|43166|43186.1|43166.1|43181.2|43161.2|0
1624603400000|2021-06-25 06:43:20|43185.9|43165.9|43183.6|43163.6|43186|43166|43183.5|43163.5|2
1624603410000|2021-06-25 06:43:30|43183.5|43163.5|43186.1|43166.1|43186.1|43166.1|43183.5|43163.5|1
1624603420000|2021-06-25 06:43:40|43186|43166|43183.5|43163.5|43186|43166|43181.1|43161.1|2
1624603430000|2021-06-25 06:43:50|43183.6|43163.6|43188.4|43168.4|43191|43171|43183.6|43163.6|8
1624603440000|2021-06-25 06:44:00|43188.5|43168.5|43183.5|43163.5|43190.9|43170.9|43183.5|43163.5|2
1624603450000|2021-06-25 06:44:10|43181.1|43161.1|43183.5|43163.5|43183.5|43163.5|43178.7|43158.7|0
1624603460000|2021-06-25 06:44:20|43181.1|43161.1|43186|43166|43190.9|43170.9|43181.1|43161.1|6
1624603470000|2021-06-25 06:44:30|43183.5|43163.5|43183.4|43163.4|43183.5|43163.5|43178.6|43158.6|3
1624603480000|2021-06-25 06:44:40|43178.5|43158.5|43178.5|43158.5|43180.9|43160.9|43176.1|43156.1|1
1624603490000|2021-06-25 06:44:50|43180.9|43160.9|43173.4|43153.4|43180.9|43160.9|43173.4|43153.4|6
1624603500000|2021-06-25 06:45:00|43171|43151|43181|43161|43181|43161|43170.8|43150.8|1
1624603510000|2021-06-25 06:45:10|43183.5|43163.5|43188.6|43168.6|43190.9|43170.9|43183.5|43163.5|6
1624603520000|2021-06-25 06:45:20|43188.7|43168.7|43188.7|43168.7|43191.1|43171.1|43188.7|43168.7|3
1624603530000|2021-06-25 06:45:30|43188.5|43168.5|43198.6|43178.6|43198.6|43178.6|43186.2|43166.2|8
1624603540000|2021-06-25 06:45:40|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|3
1624603550000|2021-06-25 06:45:50|43198.4|43178.4|43206.1|43186.1|43206.1|43186.1|43193.6|43173.6|25
1624603560000|2021-06-25 06:46:00|43206.2|43186.2|43208.6|43188.6|43211.1|43191.1|43206.2|43186.2|15
1624603570000|2021-06-25 06:46:10|43206.2|43186.2|43206.2|43186.2|43208.6|43188.6|43203.7|43183.7|5
1624603580000|2021-06-25 06:46:20|43208.6|43188.6|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|1
1624603590000|2021-06-25 06:46:30|43211.2|43191.2|43213.5|43193.5|43213.6|43193.6|43208.6|43188.6|3
1624603600000|2021-06-25 06:46:40|43213.6|43193.6|43208.5|43188.5|43213.6|43193.6|43208.5|43188.5|1
1624603610000|2021-06-25 06:46:50|43210.9|43190.9|43213.3|43193.3|43213.3|43193.3|43205.9|43185.9|18
1624603620000|2021-06-25 06:47:00|43213.4|43193.4|43215.8|43195.8|43215.9|43195.9|43213.4|43193.4|11
1624603630000|2021-06-25 06:47:10|43213.4|43193.4|43206|43186|43213.4|43193.4|43206|43186|2
1624603640000|2021-06-25 06:47:20|43208.4|43188.4|43206|43186|43210.9|43190.9|43205.8|43185.8|12
1624603650000|2021-06-25 06:47:30|43206.1|43186.1|43201.1|43181.1|43206.1|43186.1|43201|43181|2
1624603660000|2021-06-25 06:47:40|43203.6|43183.6|43201.1|43181.1|43203.6|43183.6|43201|43181|3
1624603670000|2021-06-25 06:47:50|43201|43181|43198.6|43178.6|43201.2|43181.2|43198.6|43178.6|11
1624603680000|2021-06-25 06:48:00|43193.8|43173.8|43196.1|43176.1|43198.6|43178.6|43193.8|43173.8|6
1624603690000|2021-06-25 06:48:10|43198.5|43178.5|43198.6|43178.6|43198.6|43178.6|43198.5|43178.5|1
1624603700000|2021-06-25 06:48:20|43198.5|43178.5|43195.9|43175.9|43198.5|43178.5|43195.9|43175.9|5
1624603710000|2021-06-25 06:48:30|43195.8|43175.8|43195.9|43175.9|43195.9|43175.9|43193.4|43173.4|0
1624603720000|2021-06-25 06:48:40|43195.8|43175.8|43193.4|43173.4|43195.8|43175.8|43190.9|43170.9|3
1624603730000|2021-06-25 06:48:50|43190.9|43170.9|43190.7|43170.7|43190.9|43170.9|43190.7|43170.7|0
1624603740000|2021-06-25 06:49:00|43188.3|43168.3|43191|43171|43191|43171|43183.4|43163.4|4
1624603750000|2021-06-25 06:49:10|43193.4|43173.4|43196|43176|43196|43176|43193.4|43173.4|5
1624603760000|2021-06-25 06:49:20|43195.9|43175.9|43193.4|43173.4|43195.9|43175.9|43193.4|43173.4|0
1624603770000|2021-06-25 06:49:30|43188.4|43168.4|43193.4|43173.4|43193.5|43173.5|43188.4|43168.4|4
1624603780000|2021-06-25 06:49:40|43190.8|43170.8|43180.9|43160.9|43190.8|43170.8|43178.4|43158.4|2
1624603790000|2021-06-25 06:49:50|43183.3|43163.3|43180.8|43160.8|43183.3|43163.3|43180.8|43160.8|6
1624603800000|2021-06-25 06:50:00|43175.9|43155.9|43170.8|43150.8|43175.9|43155.9|43170.8|43150.8|3
1624603810000|2021-06-25 06:50:10|43170.7|43150.7|43170.9|43150.9|43170.9|43150.9|43168.3|43148.3|8
1624603820000|2021-06-25 06:50:20|43168.4|43148.4|43170.8|43150.8|43170.9|43150.9|43168.4|43148.4|11
1624603830000|2021-06-25 06:50:30|43168.4|43148.4|43168.4|43148.4|43170.9|43150.9|43168.3|43148.3|14
1624603840000|2021-06-25 06:50:40|43168.3|43148.3|43163.3|43143.3|43168.3|43148.3|43163.3|43143.3|9
1624603850000|2021-06-25 06:50:50|43163.1|43143.1|43150.9|43130.9|43163.1|43143.1|43150.8|43130.8|20
1624603860000|2021-06-25 06:51:00|43153.3|43133.3|43153.4|43133.4|43158.2|43138.2|43153.3|43133.3|23
1624603870000|2021-06-25 06:51:10|43153.3|43133.3|43135.6|43115.6|43155.8|43135.8|43135.5|43115.5|52
1624603880000|2021-06-25 06:51:20|43135.7|43115.7|43150.6|43130.6|43150.6|43130.6|43135.7|43115.7|9
1624603890000|2021-06-25 06:51:30|43148|43128|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|11
1624603900000|2021-06-25 06:51:40|43150.6|43130.6|43145.5|43125.5|43150.6|43130.6|43145.5|43125.5|3
1624603910000|2021-06-25 06:51:50|43143.1|43123.1|43143|43123|43145.5|43125.5|43143|43123|2
1624603920000|2021-06-25 06:52:00|43145.6|43125.6|43143.1|43123.1|43145.6|43125.6|43143|43123|11
1624603930000|2021-06-25 06:52:10|43142.9|43122.9|43133|43113|43142.9|43122.9|43133|43113|2
1624603940000|2021-06-25 06:52:20|43130.6|43110.6|43128|43108|43130.6|43110.6|43128|43108|3
1624603950000|2021-06-25 06:52:30|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|2
1624603960000|2021-06-25 06:52:40|43123|43103|43115.6|43095.6|43123|43103|43115.5|43095.5|11
1624603970000|2021-06-25 06:52:50|43113.2|43093.2|43115.6|43095.6|43115.7|43095.7|43113.2|43093.2|0
1624603980000|2021-06-25 06:53:00|43118|43098|43118|43098|43118.2|43098.2|43115.6|43095.6|0
1624603990000|2021-06-25 06:53:10|43115.6|43095.6|43105.5|43085.5|43115.6|43095.6|43105.5|43085.5|5
1624604000000|2021-06-25 06:53:20|43105.6|43085.6|43112.8|43092.8|43115.7|43095.7|43105.6|43085.6|13
1624604010000|2021-06-25 06:53:30|43110.4|43090.4|43098.3|43078.3|43110.6|43090.6|43098.3|43078.3|3
1624604020000|2021-06-25 06:53:40|43095.9|43075.9|43078.1|43058.1|43095.9|43075.9|43078.1|43058.1|17
1624604030000|2021-06-25 06:53:50|43080.5|43060.5|43078.2|43058.2|43080.7|43060.7|43075.8|43055.8|19
1624604040000|2021-06-25 06:54:00|43078.1|43058.1|43075.7|43055.7|43078.1|43058.1|43075.7|43055.7|3
1624604050000|2021-06-25 06:54:10|43078.6|43058.6|43090.7|43070.7|43095.7|43075.7|43078.6|43058.6|15
1624604060000|2021-06-25 06:54:20|43090.8|43070.8|43088.2|43068.2|43093.2|43073.2|43085.9|43065.9|1
1624604070000|2021-06-25 06:54:30|43088.4|43068.4|43098.2|43078.2|43100.8|43080.8|43088.2|43068.2|5
1624604080000|2021-06-25 06:54:40|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43093.4|43073.4|3
1624604090000|2021-06-25 06:54:50|43095.6|43075.6|43088|43068|43095.6|43075.6|43088|43068|8
1624604100000|2021-06-25 06:55:00|43090.5|43070.5|43085.6|43065.6|43090.6|43070.6|43085.6|43065.6|2
1624604110000|2021-06-25 06:55:10|43088.1|43068.1|43080.5|43060.5|43088.1|43068.1|43080.5|43060.5|9
1624604120000|2021-06-25 06:55:20|43080.6|43060.6|43078|43058|43080.6|43060.6|43078|43058|0
1624604130000|2021-06-25 06:55:30|43075.6|43055.6|43080.5|43060.5|43080.5|43060.5|43073.2|43053.2|2
1624604140000|2021-06-25 06:55:40|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43075.7|43055.7|2
1624604150000|2021-06-25 06:55:50|43078.2|43058.2|43080.6|43060.6|43080.7|43060.7|43075.6|43055.6|5
1624604160000|2021-06-25 06:56:00|43083|43063|43085.5|43065.5|43085.5|43065.5|43080.6|43060.6|3
1624604170000|2021-06-25 06:56:10|43088|43068|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|7
1624604180000|2021-06-25 06:56:20|43088|43068|43093|43073|43095.5|43075.5|43088|43068|7
1624604190000|2021-06-25 06:56:30|43092.9|43072.9|43090.5|43070.5|43093|43073|43090.5|43070.5|0
1624604200000|2021-06-25 06:56:40|43093|43073|43093|43073|43093.1|43073.1|43093|43073|4
1624604210000|2021-06-25 06:56:50|43095.5|43075.5|43090.6|43070.6|43095.5|43075.5|43090.6|43070.6|6
1624604220000|2021-06-25 06:57:00|43090.5|43070.5|43080.5|43060.5|43090.5|43070.5|43080.5|43060.5|5
1624604230000|2021-06-25 06:57:10|43078|43058|43078|43058|43078|43058|43078|43058|9
1624604240000|2021-06-25 06:57:20|43077.9|43057.9|43068|43048|43077.9|43057.9|43068|43048|3
1624604250000|2021-06-25 06:57:30|43065.5|43045.5|43063|43043|43065.5|43045.5|43063|43043|11
1624604260000|2021-06-25 06:57:40|43065.5|43045.5|43050.6|43030.6|43065.5|43045.5|43050.5|43030.5|16
1624604270000|2021-06-25 06:57:50|43050.5|43030.5|43053|43033|43053|43033|43050.5|43030.5|10
1624604280000|2021-06-25 06:58:00|43052.9|43032.9|43050.5|43030.5|43055.5|43035.5|43050.5|43030.5|7
1624604290000|2021-06-25 06:58:10|43028|43008|43033.1|43013.1|43035.6|43015.6|43025.6|43005.6|19
1624604300000|2021-06-25 06:58:20|43035.6|43015.6|43038|43018|43043.1|43023.1|43033.1|43013.1|13
1624604310000|2021-06-25 06:58:30|43037.9|43017.9|43028.1|43008.1|43037.9|43017.9|43028.1|43008.1|5
1624604320000|2021-06-25 06:58:40|43028|43008|43025.5|43005.5|43028|43008|43023|43003|11
1624604330000|2021-06-25 06:58:50|43023|43003|43022.9|43002.9|43023|43003|43015.6|42995.6|9
1624604340000|2021-06-25 06:59:00|43025.4|43005.4|43023|43003|43025.5|43005.5|43023|43003|6
1624604350000|2021-06-25 06:59:10|43023.1|43003.1|43020.5|43000.5|43025.5|43005.5|43018|42998|0
1624604360000|2021-06-25 06:59:20|43020.6|43000.6|43008|42988|43020.6|43000.6|43008|42988|8
1624604370000|2021-06-25 06:59:30|43010.4|42990.4|43003.1|42983.1|43013|42993|43003|42983|16
1624604380000|2021-06-25 06:59:40|43005.5|42985.5|43007.9|42987.9|43012.8|42992.8|43002.8|42982.8|17
1624604390000|2021-06-25 06:59:50|43007.8|42987.8|43010.3|42990.3|43010.3|42990.3|42995.3|42975.3|16
1624604400000|2021-06-25 07:00:00|43010.4|42990.4|43055.3|43035.3|43055.3|43035.3|43010.4|42990.4|25
1624604410000|2021-06-25 07:00:10|43060.4|43040.4|43067.8|43047.8|43107.8|43087.8|43060.4|43040.4|53
1624604420000|2021-06-25 07:00:20|43065.2|43045.2|43057.9|43037.9|43065.2|43045.2|43057.9|43037.9|10
1624604430000|2021-06-25 07:00:30|43055.5|43035.5|43053|43033|43055.5|43035.5|43053|43033|4
1624604440000|2021-06-25 07:00:40|43068|43048|43067.8|43047.8|43072.8|43052.8|43067.8|43047.8|5
1624604450000|2021-06-25 07:00:50|43070.4|43050.4|43072.9|43052.9|43073|43053|43070.4|43050.4|7
1624604460000|2021-06-25 07:01:00|43070.5|43050.5|43057.8|43037.8|43070.5|43050.5|43053.2|43033.2|10
1624604470000|2021-06-25 07:01:10|43057.6|43037.6|43062.8|43042.8|43065.3|43045.3|43055.3|43035.3|5
1624604480000|2021-06-25 07:01:20|43067.8|43047.8|43065.4|43045.4|43067.8|43047.8|43065.4|43045.4|2
1624604490000|2021-06-25 07:01:30|43067.8|43047.8|43072.6|43052.6|43072.6|43052.6|43067.8|43047.8|2
1624604500000|2021-06-25 07:01:40|43072.8|43052.8|43092.6|43072.6|43092.6|43072.6|43072.8|43052.8|2
1624604510000|2021-06-25 07:01:50|43087.9|43067.9|43087.8|43067.8|43087.9|43067.9|43085.3|43065.3|9
1624604520000|2021-06-25 07:02:00|43087.9|43067.9|43102.6|43082.6|43102.8|43082.8|43087.9|43067.9|17
1624604530000|2021-06-25 07:02:10|43102.8|43082.8|43107.8|43087.8|43110.4|43090.4|43102.8|43082.8|10
1624604540000|2021-06-25 07:02:20|43105.4|43085.4|43107.8|43087.8|43110.3|43090.3|43105.4|43085.4|5
1624604550000|2021-06-25 07:02:30|43103|43083|43107.8|43087.8|43107.8|43087.8|43102.8|43082.8|3
1624604560000|2021-06-25 07:02:40|43107.6|43087.6|43100.3|43080.3|43107.6|43087.6|43100.3|43080.3|2
1624604570000|2021-06-25 07:02:50|43095.4|43075.4|43092.8|43072.8|43095.4|43075.4|43090.5|43070.5|16
1624604580000|2021-06-25 07:03:00|43093|43073|43100.3|43080.3|43100.3|43080.3|43093|43073|4
1624604590000|2021-06-25 07:03:10|43102.8|43082.8|43107.6|43087.6|43107.6|43087.6|43102.8|43082.8|3
1624604600000|2021-06-25 07:03:20|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|3
1624604610000|2021-06-25 07:03:30|43107.9|43087.9|43112.8|43092.8|43112.8|43092.8|43107.8|43087.8|5
1624604620000|2021-06-25 07:03:40|43112.9|43092.9|43112.8|43092.8|43112.9|43092.9|43107.9|43087.9|6
1624604630000|2021-06-25 07:03:50|43110.4|43090.4|43107.8|43087.8|43110.4|43090.4|43107.8|43087.8|1
1624604640000|2021-06-25 07:04:00|43105.4|43085.4|43102.8|43082.8|43107.8|43087.8|43102.8|43082.8|5
1624604650000|2021-06-25 07:04:10|43102.9|43082.9|43100.4|43080.4|43107.8|43087.8|43100.4|43080.4|1
1624604660000|2021-06-25 07:04:20|43100.3|43080.3|43095.3|43075.3|43100.3|43080.3|43092.8|43072.8|2
1624604670000|2021-06-25 07:04:30|43095.4|43075.4|43098|43078|43098|43078|43095.4|43075.4|0
1624604680000|2021-06-25 07:04:40|43100.4|43080.4|43100.4|43080.4|43102.8|43082.8|43100.4|43080.4|0
1624604690000|2021-06-25 07:04:50|43097.9|43077.9|43082.9|43062.9|43097.9|43077.9|43080.5|43060.5|7
1624604700000|2021-06-25 07:05:00|43087.8|43067.8|43095.4|43075.4|43095.4|43075.4|43087.8|43067.8|2
1624604710000|2021-06-25 07:05:10|43095.5|43075.5|43107.9|43087.9|43107.9|43087.9|43095.5|43075.5|3
1624604720000|2021-06-25 07:05:20|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|2
1624604730000|2021-06-25 07:05:30|43110.3|43090.3|43103|43083|43110.3|43090.3|43102.9|43082.9|15
1624604740000|2021-06-25 07:05:40|43105.4|43085.4|43110.3|43090.3|43110.3|43090.3|43105.4|43085.4|1
1624604750000|2021-06-25 07:05:50|43107.9|43087.9|43103|43083|43107.9|43087.9|43103|43083|3
1624604760000|2021-06-25 07:06:00|43098|43078|43085.4|43065.4|43098|43078|43085.4|43065.4|1
1624604770000|2021-06-25 07:06:10|43087.9|43067.9|43083|43063|43088|43068|43083|43063|0
1624604780000|2021-06-25 07:06:20|43083.1|43063.1|43085.4|43065.4|43085.5|43065.5|43083|43063|2
1624604790000|2021-06-25 07:06:30|43088|43068|43093|43073|43093|43073|43088|43068|5
1624604800000|2021-06-25 07:06:40|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|0
1624604810000|2021-06-25 07:06:50|43098|43078|43103.2|43083.2|43103.2|43083.2|43098|43078|4
1624604820000|2021-06-25 07:07:00|43108.1|43088.1|43110.7|43090.7|43110.7|43090.7|43105.7|43085.7|5
1624604830000|2021-06-25 07:07:10|43110.9|43090.9|43118.1|43098.1|43118.2|43098.2|43110.9|43090.9|3
1624604840000|2021-06-25 07:07:20|43115.7|43095.7|43095.6|43075.6|43118.2|43098.2|43095.6|43075.6|7
1624604860000|2021-06-25 07:07:40|43100.5|43080.5|43102.9|43082.9|43102.9|43082.9|43100.5|43080.5|1
1624604870000|2021-06-25 07:07:50|43105.3|43085.3|43108|43088|43108|43088|43102.9|43082.9|3
1624604880000|2021-06-25 07:08:00|43110.4|43090.4|43100.7|43080.7|43110.4|43090.4|43100.7|43080.7|8
1624604890000|2021-06-25 07:08:10|43103.1|43083.1|43085.5|43065.5|43103.1|43083.1|43085.5|43065.5|7
1624604900000|2021-06-25 07:08:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|2
1624604910000|2021-06-25 07:08:30|43080.5|43060.5|43078|43058|43083|43063|43078|43058|1
1624604920000|2021-06-25 07:08:40|43075.6|43055.6|43097.9|43077.9|43097.9|43077.9|43073.1|43053.1|6
1624604930000|2021-06-25 07:08:50|43098|43078|43107.7|43087.7|43107.8|43087.8|43098|43078|4
1624604940000|2021-06-25 07:09:00|43110.4|43090.4|43117.9|43097.9|43117.9|43097.9|43110.4|43090.4|7
1624604950000|2021-06-25 07:09:10|43120.2|43100.2|43120.4|43100.4|43120.4|43100.4|43115.4|43095.4|1
1624604960000|2021-06-25 07:09:20|43118|43098|43108.2|43088.2|43118|43098|43108.2|43088.2|3
1624604970000|2021-06-25 07:09:30|43108|43088|43102.7|43082.7|43108|43088|43098|43078|4
1624604980000|2021-06-25 07:09:40|43097.7|43077.7|43093|43073|43102.7|43082.7|43090.6|43070.6|7
1624604990000|2021-06-25 07:09:50|43090.6|43070.6|43088|43068|43090.6|43070.6|43088|43068|4
1624605000000|2021-06-25 07:10:00|43090.4|43070.4|43092.7|43072.7|43093|43073|43090.4|43070.4|2
1624605010000|2021-06-25 07:10:10|43093|43073|43093|43073|43093|43073|43090.4|43070.4|3
1624605020000|2021-06-25 07:10:20|43097.9|43077.9|43098|43078|43105.2|43085.2|43097.9|43077.9|2
1624605030000|2021-06-25 07:10:30|43095.6|43075.6|43078.1|43058.1|43095.6|43075.6|43078.1|43058.1|2
1624605040000|2021-06-25 07:10:40|43078|43058|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|3
1624605050000|2021-06-25 07:10:50|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|0
1624605060000|2021-06-25 07:11:00|43070.6|43050.6|43068.2|43048.2|43070.6|43050.6|43065.6|43045.6|4
1624605070000|2021-06-25 07:11:10|43070.6|43050.6|43073.2|43053.2|43073.2|43053.2|43070.6|43050.6|3
1624605080000|2021-06-25 07:11:20|43075.6|43055.6|43078|43058|43078|43058|43075.6|43055.6|0
1624605090000|2021-06-25 07:11:30|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43078|43058|0
1624605100000|2021-06-25 07:11:40|43082.9|43062.9|43088|43068|43088|43068|43082.9|43062.9|1
1624605110000|2021-06-25 07:11:50|43090.4|43070.4|43088|43068|43090.4|43070.4|43085.6|43065.6|2
1624605120000|2021-06-25 07:12:00|43088.2|43068.2|43083.2|43063.2|43090.6|43070.6|43083.2|43063.2|1
1624605130000|2021-06-25 07:12:10|43080.8|43060.8|43070.5|43050.5|43080.8|43060.8|43070.5|43050.5|0
1624605140000|2021-06-25 07:12:20|43073.1|43053.1|43075.6|43055.6|43075.6|43055.6|43073.1|43053.1|4
1624605150000|2021-06-25 07:12:30|43073.2|43053.2|43063|43043|43073.2|43053.2|43063|43043|1
1624605160000|2021-06-25 07:12:40|43062.7|43042.7|43058|43038|43063|43043|43058|43038|0
1624605170000|2021-06-25 07:12:50|43060.6|43040.6|43058.1|43038.1|43060.6|43040.6|43058.1|43038.1|4
1624605180000|2021-06-25 07:13:00|43058.2|43038.2|43058|43038|43060.6|43040.6|43055.6|43035.6|7
1624605190000|2021-06-25 07:13:10|43060.6|43040.6|43070.6|43050.6|43070.6|43050.6|43060.6|43040.6|4
1624605200000|2021-06-25 07:13:20|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|1
1624605210000|2021-06-25 07:13:30|43073.1|43053.1|43070.7|43050.7|43073.1|43053.1|43070.7|43050.7|1
1624605220000|2021-06-25 07:13:40|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|43063.2|43043.2|8
1624605230000|2021-06-25 07:13:50|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|0
1624605240000|2021-06-25 07:14:00|||||||||1
1624605250000|2021-06-25 07:14:10|43055.6|43035.6|43055.7|43035.7|43055.7|43035.7|43055.6|43035.6|0
1624605260000|2021-06-25 07:14:20|||||||||5
1624605290000|2021-06-25 07:14:50|43055.8|43035.8|43063.2|43043.2|43063.2|43043.2|43055.8|43035.8|2
1624605300000|2021-06-25 07:15:00|43060.6|43040.6|43063|43043|43063|43043|43053|43033|8
1624605310000|2021-06-25 07:15:10|43065.4|43045.4|43063|43043|43067.9|43047.9|43063|43043|1
1624605320000|2021-06-25 07:15:20|43060.6|43040.6|43065.6|43045.6|43065.6|43045.6|43060.6|43040.6|1
1624605330000|2021-06-25 07:15:30|43065.5|43045.5|43063.2|43043.2|43065.6|43045.6|43060.6|43040.6|1
1624605340000|2021-06-25 07:15:40|43068|43048|43065.6|43045.6|43068|43048|43065.6|43045.6|0
1624605350000|2021-06-25 07:15:50|43068|43048|43068.2|43048.2|43073.1|43053.1|43068|43048|1
1624605360000|2021-06-25 07:16:00|43068.4|43048.4|43073.2|43053.2|43073.2|43053.2|43068.4|43048.4|0
1624605370000|2021-06-25 07:16:10|43073|43053|43068.2|43048.2|43073|43053|43065.8|43045.8|11
1624605390000|2021-06-25 07:16:30|43065.8|43045.8|43068.2|43048.2|43070.7|43050.7|43065.7|43045.7|5
1624605400000|2021-06-25 07:16:40|43070.8|43050.8|43078.2|43058.2|43080.6|43060.6|43070.8|43050.8|3
1624605410000|2021-06-25 07:16:50|43080.7|43060.7|43078.2|43058.2|43080.7|43060.7|43078.2|43058.2|1
1624605420000|2021-06-25 07:17:00|43078.3|43058.3|43083.2|43063.2|43083.2|43063.2|43078.3|43058.3|1
1624605430000|2021-06-25 07:17:10|43080.8|43060.8|43080.8|43060.8|43083.2|43063.2|43078.3|43058.3|3
1624605440000|2021-06-25 07:17:20|43078.4|43058.4|43080.8|43060.8|43080.8|43060.8|43078.4|43058.4|0
1624605460000|2021-06-25 07:17:40|43083.2|43063.2|43088.2|43068.2|43088.2|43068.2|43083.2|43063.2|3
1624605470000|2021-06-25 07:17:50|43090.8|43070.8|43088.2|43068.2|43090.8|43070.8|43088.2|43068.2|2
1624605490000|2021-06-25 07:18:10|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|3
1624605500000|2021-06-25 07:18:20|43088.3|43068.3|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|1
1624605510000|2021-06-25 07:18:30|43090.6|43070.6|43085.8|43065.8|43090.6|43070.6|43085.8|43065.8|0
1624605520000|2021-06-25 07:18:40|43085.7|43065.7|43083.2|43063.2|43085.7|43065.7|43083.2|43063.2|0
1624605530000|2021-06-25 07:18:50|43080.8|43060.8|43075.7|43055.7|43080.8|43060.8|43075.7|43055.7|0
1624605540000|2021-06-25 07:19:00|43075.5|43055.5|43070.7|43050.7|43075.5|43055.5|43070.7|43050.7|1
1624605550000|2021-06-25 07:19:10|43068.2|43048.2|43068.2|43048.2|43070.8|43050.8|43068.2|43048.2|1
1624605560000|2021-06-25 07:19:20|43065.8|43045.8|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|3
1624605570000|2021-06-25 07:19:30|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43063.2|43043.2|1
1624605580000|2021-06-25 07:19:40|43065.7|43045.7|43063.2|43043.2|43065.8|43045.8|43063.2|43043.2|6
1624605590000|2021-06-25 07:19:50|43060.8|43040.8|43063.2|43043.2|43065.8|43045.8|43060.8|43040.8|0
1624605600000|2021-06-25 07:20:00|43063.3|43043.3|43065.6|43045.6|43065.7|43045.7|43063.3|43043.3|2
1624605610000|2021-06-25 07:20:10|43063.2|43043.2|43055.7|43035.7|43063.2|43043.2|43055.7|43035.7|3
1624605620000|2021-06-25 07:20:20|43053.3|43033.3|43050.8|43030.8|43053.3|43033.3|43050.8|43030.8|5
1624605630000|2021-06-25 07:20:30|43050.7|43030.7|43050.8|43030.8|43050.8|43030.8|43045.9|43025.9|5
1624605640000|2021-06-25 07:20:40|43048.4|43028.4|43050.8|43030.8|43050.8|43030.8|43048.2|43028.2|0
1624605650000|2021-06-25 07:20:50|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|0
1624605660000|2021-06-25 07:21:00|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|1
1624605670000|2021-06-25 07:21:10|43060.7|43040.7|43060.8|43040.8|43065.7|43045.7|43060.7|43040.7|2
1624605680000|2021-06-25 07:21:20|43055.9|43035.9|43040.8|43020.8|43055.9|43035.9|43040.8|43020.8|4
1624605690000|2021-06-25 07:21:30|43038.2|43018.2|43033.4|43013.4|43038.2|43018.2|43028.4|43008.4|4
1624605700000|2021-06-25 07:21:40|43035.8|43015.8|43035.6|43015.6|43035.8|43015.8|43028.4|43008.4|7
1624605720000|2021-06-25 07:22:00|43033.2|43013.2|43013.3|42993.3|43033.2|43013.2|43013.3|42993.3|13
1624605730000|2021-06-25 07:22:10|43018.2|42998.2|43000.8|42980.8|43018.2|42998.2|43000.8|42980.8|25
1624605740000|2021-06-25 07:22:20|43003.2|42983.2|42991|42971|43008.2|42988.2|42990.9|42970.9|21
1624605750000|2021-06-25 07:22:30|42993.4|42973.4|43000.9|42980.9|43000.9|42980.9|42990.9|42970.9|13
1624605760000|2021-06-25 07:22:40|43003.3|42983.3|43005.8|42985.8|43005.8|42985.8|43000.9|42980.9|1
1624605770000|2021-06-25 07:22:50|43008.2|42988.2|43010.8|42990.8|43010.8|42990.8|43008.2|42988.2|5
1624605780000|2021-06-25 07:23:00|43010.9|42990.9|43013.3|42993.3|43013.3|42993.3|43010.9|42990.9|1
1624605790000|2021-06-25 07:23:10|43013.2|42993.2|43010.9|42990.9|43013.2|42993.2|43008.4|42988.4|4
1624605800000|2021-06-25 07:23:20|43013.3|42993.3|43018.3|42998.3|43018.3|42998.3|43010.9|42990.9|5
1624605810000|2021-06-25 07:23:30|43018.4|42998.4|43023.4|43003.4|43023.4|43003.4|43018.4|42998.4|5
1624605820000|2021-06-25 07:23:40|43020.9|43000.9|43008.4|42988.4|43020.9|43000.9|43008.4|42988.4|7
1624605830000|2021-06-25 07:23:50|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|0
1624605840000|2021-06-25 07:24:00|43010.8|42990.8|43013.2|42993.2|43013.2|42993.2|43008.4|42988.4|4
1624605850000|2021-06-25 07:24:10|43015.8|42995.8|43018.2|42998.2|43018.2|42998.2|43013.2|42993.2|0
1624605860000|2021-06-25 07:24:20|||||||||1
1624605880000|2021-06-25 07:24:40|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|1
1624605890000|2021-06-25 07:24:50|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|43023.2|43003.2|2
1624605900000|2021-06-25 07:25:00|43025.6|43005.6|43033.2|43013.2|43033.2|43013.2|43025.6|43005.6|7
1624605910000|2021-06-25 07:25:10|43033.4|43013.4|43035.9|43015.9|43038.3|43018.3|43033.4|43013.4|1
1624605920000|2021-06-25 07:25:20|43035.8|43015.8|43043.2|43023.2|43043.2|43023.2|43035.8|43015.8|7
1624605930000|2021-06-25 07:25:30|43040.8|43020.8|43043.2|43023.2|43043.2|43023.2|43040.8|43020.8|2
1624605940000|2021-06-25 07:25:40|||||||||1
1624605950000|2021-06-25 07:25:50|43035.8|43015.8|43023.4|43003.4|43035.8|43015.8|43023.3|43003.3|7
1624605960000|2021-06-25 07:26:00|43025.8|43005.8|43048.2|43028.2|43048.2|43028.2|43025.8|43005.8|13
1624605970000|2021-06-25 07:26:10|43053.2|43033.2|43053.4|43033.4|43053.4|43033.4|43053.2|43033.2|2
1624605980000|2021-06-25 07:26:20|43053.3|43033.3|43053.3|43033.3|43053.4|43033.4|43053.3|43033.3|1
1624605990000|2021-06-25 07:26:30|||||||||1
1624606000000|2021-06-25 07:26:40|43055.8|43035.8|43053.2|43033.2|43055.8|43035.8|43053.2|43033.2|1
1624606010000|2021-06-25 07:26:50|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43050.8|43030.8|2
1624606020000|2021-06-25 07:27:00|43053.2|43033.2|43053.4|43033.4|43053.4|43033.4|43053.2|43033.2|7
1624606030000|2021-06-25 07:27:10|43053.3|43033.3|43053.4|43033.4|43053.4|43033.4|43048.4|43028.4|3
1624606040000|2021-06-25 07:27:20|43058.2|43038.2|43062.9|43042.9|43062.9|43042.9|43058.2|43038.2|3
1624606050000|2021-06-25 07:27:30|43058.2|43038.2|43060.7|43040.7|43060.7|43040.7|43058.2|43038.2|1
1624606060000|2021-06-25 07:27:40|43063.1|43043.1|43058.3|43038.3|43063.1|43043.1|43058.3|43038.3|0
1624606070000|2021-06-25 07:27:50|43063.1|43043.1|43060.7|43040.7|43063.1|43043.1|43058.3|43038.3|0
1624606080000|2021-06-25 07:28:00|43063.1|43043.1|43060.8|43040.8|43063.2|43043.2|43058.2|43038.2|2
1624606090000|2021-06-25 07:28:10|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.1|43038.1|4
1624606100000|2021-06-25 07:28:20|43055.8|43035.8|43075.8|43055.8|43078.2|43058.2|43055.8|43035.8|19
1624606110000|2021-06-25 07:28:30|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|0
1624606120000|2021-06-25 07:28:40|43073.2|43053.2|43073.4|43053.4|43075.8|43055.8|43073.2|43053.2|4
1624606130000|2021-06-25 07:28:50|43070.9|43050.9|43068.3|43048.3|43070.9|43050.9|43068.3|43048.3|1
1624606140000|2021-06-25 07:29:00|||||||||1
1624606150000|2021-06-25 07:29:10|43065.9|43045.9|43070.8|43050.8|43070.8|43050.8|43065.9|43045.9|2
1624606160000|2021-06-25 07:29:20|43073.2|43053.2|43088.4|43068.4|43088.4|43068.4|43073.2|43053.2|0
1624606180000|2021-06-25 07:29:40|43090.8|43070.8|43093.2|43073.2|43097.9|43077.9|43090.8|43070.8|8
1624606190000|2021-06-25 07:29:50|43090.8|43070.8|43098.2|43078.2|43098.2|43078.2|43090.8|43070.8|4
1624606200000|2021-06-25 07:30:00|43095.8|43075.8|43095.8|43075.8|43098.2|43078.2|43093.3|43073.3|9
1624606210000|2021-06-25 07:30:10|43093.4|43073.4|43090.5|43070.5|43098.2|43078.2|43090.5|43070.5|7
1624606220000|2021-06-25 07:30:20|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|0
1624606230000|2021-06-25 07:30:30|43083.2|43063.2|43080.5|43060.5|43083.2|43063.2|43080.5|43060.5|0
1624606240000|2021-06-25 07:30:40|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|0
1624606250000|2021-06-25 07:30:50|43080.7|43060.7|43078.3|43058.3|43080.7|43060.7|43078.3|43058.3|2
1624606260000|2021-06-25 07:31:00|43080.8|43060.8|43078.4|43058.4|43080.8|43060.8|43078.4|43058.4|3
1624606270000|2021-06-25 07:31:10|43080.8|43060.8|43080.8|43060.8|43083.2|43063.2|43080.8|43060.8|1
1624606280000|2021-06-25 07:31:20|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|3
1624606290000|2021-06-25 07:31:30|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|2
1624606300000|2021-06-25 07:31:40|43078.3|43058.3|43078.4|43058.4|43080.8|43060.8|43075.8|43055.8|3
1624606310000|2021-06-25 07:31:50|43078.3|43058.3|43060.8|43040.8|43078.3|43058.3|43060.8|43040.8|8
1624606320000|2021-06-25 07:32:00|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|43058.3|43038.3|0
1624606330000|2021-06-25 07:32:10|43058.4|43038.4|43063.2|43043.2|43063.2|43043.2|43058.4|43038.4|0
1624606340000|2021-06-25 07:32:20|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|43065.7|43045.7|8
1624606350000|2021-06-25 07:32:30|43065.5|43045.5|43065.7|43045.7|43065.7|43045.7|43065.5|43045.5|5
1624606360000|2021-06-25 07:32:40|43065.5|43045.5|43065.7|43045.7|43065.7|43045.7|43063.3|43043.3|1
1624606380000|2021-06-25 07:33:00|43065.8|43045.8|43080.8|43060.8|43080.8|43060.8|43065.8|43045.8|16
1624606390000|2021-06-25 07:33:10|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|1
1624606400000|2021-06-25 07:33:20|||||||||4
1624606420000|2021-06-25 07:33:40|43076|43056|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|0
1624606430000|2021-06-25 07:33:50|43080.8|43060.8|43078.4|43058.4|43080.8|43060.8|43078.4|43058.4|1
1624606440000|2021-06-25 07:34:00|43080.8|43060.8|43108.2|43088.2|43108.2|43088.2|43080.8|43060.8|18
1624606450000|2021-06-25 07:34:10|43108.3|43088.3|43110.5|43090.5|43110.7|43090.7|43108.3|43088.3|1
1624606460000|2021-06-25 07:34:20|43108.2|43088.2|43108.5|43088.5|43108.5|43088.5|43108.2|43088.2|4
1624606470000|2021-06-25 07:34:30|43113.3|43093.3|43115.7|43095.7|43115.8|43095.8|43113.3|43093.3|5
1624606480000|2021-06-25 07:34:40|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|3
1624606490000|2021-06-25 07:34:50|43120.7|43100.7|43123.2|43103.2|43123.2|43103.2|43120.7|43100.7|0
1624606510000|2021-06-25 07:35:10|43120.8|43100.8|43120.7|43100.7|43123|43103|43120.7|43100.7|3
1624606520000|2021-06-25 07:35:20|43120.8|43100.8|43118|43098|43120.8|43100.8|43118|43098|1
1624606530000|2021-06-25 07:35:30|43115.7|43095.7|43118.2|43098.2|43118.2|43098.2|43115.7|43095.7|1
1624606540000|2021-06-25 07:35:40|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|0
1624606560000|2021-06-25 07:36:00|43115.9|43095.9|43118.1|43098.1|43118.3|43098.3|43115.8|43095.8|1
1624606570000|2021-06-25 07:36:10|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|2
1624606580000|2021-06-25 07:36:20|43118.4|43098.4|43130.6|43110.6|43130.6|43110.6|43118.4|43098.4|3
1624606590000|2021-06-25 07:36:30|43133|43113|43135.6|43115.6|43138.1|43118.1|43133|43113|4
1624606600000|2021-06-25 07:36:40|43138.1|43118.1|43145.8|43125.8|43145.8|43125.8|43138.1|43118.1|18
1624606610000|2021-06-25 07:36:50|43148.1|43128.1|43148.1|43128.1|43148.3|43128.3|43145.6|43125.6|12
1624606620000|2021-06-25 07:37:00|43145.6|43125.6|43145.8|43125.8|43145.8|43125.8|43143.1|43123.1|6
1624606630000|2021-06-25 07:37:10|43150.6|43130.6|43153.1|43133.1|43153.1|43133.1|43150.6|43130.6|4
1624606640000|2021-06-25 07:37:20|43153.3|43133.3|43153.1|43133.1|43153.3|43133.3|43153.1|43133.1|0
1624606650000|2021-06-25 07:37:30|43150.8|43130.8|43150.6|43130.6|43150.8|43130.8|43150.6|43130.6|3
1624606660000|2021-06-25 07:37:40|43148.3|43128.3|43140.9|43120.9|43148.3|43128.3|43140.9|43120.9|1
1624606670000|2021-06-25 07:37:50|43138.5|43118.5|43145.8|43125.8|43145.8|43125.8|43133.1|43113.1|7
1624606680000|2021-06-25 07:38:00|43145.9|43125.9|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|3
1624606690000|2021-06-25 07:38:10|43153.1|43133.1|43153.3|43133.3|43153.3|43133.3|43153.1|43133.1|10
1624606700000|2021-06-25 07:38:20|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|2
1624606710000|2021-06-25 07:38:30|43153.3|43133.3|43153.3|43133.3|43155.8|43135.8|43153.3|43133.3|2
1624606720000|2021-06-25 07:38:40|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|43148.5|43128.5|3
1624606730000|2021-06-25 07:38:50|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1624606740000|2021-06-25 07:39:00|43153.1|43133.1|43153.1|43133.1|43153.3|43133.3|43150.8|43130.8|4
1624606750000|2021-06-25 07:39:10|43153.3|43133.3|43155.6|43135.6|43155.6|43135.6|43153.3|43133.3|3
1624606760000|2021-06-25 07:39:20|43155.8|43135.8|43158.3|43138.3|43158.3|43138.3|43155.8|43135.8|3
1624606770000|2021-06-25 07:39:30|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|1
1624606780000|2021-06-25 07:39:40|||||||||2
1624606790000|2021-06-25 07:39:50|||||||||1
1624606800000|2021-06-25 07:40:00|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|1
1624606810000|2021-06-25 07:40:10|43155.6|43135.6|43153.3|43133.3|43155.6|43135.6|43150.9|43130.9|1
1624606820000|2021-06-25 07:40:20|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|0
1624606830000|2021-06-25 07:40:30|43150.8|43130.8|43138.4|43118.4|43150.8|43130.8|43138.4|43118.4|1
1624606860000|2021-06-25 07:41:00|||||||||2
1624606870000|2021-06-25 07:41:10|43138.5|43118.5|43143.3|43123.3|43143.3|43123.3|43138.5|43118.5|3
1624606880000|2021-06-25 07:41:20|43143.4|43123.4|43148.3|43128.3|43150.6|43130.6|43143.4|43123.4|0
1624606890000|2021-06-25 07:41:30|43148.2|43128.2|43158|43138|43158|43138|43148.2|43128.2|3
1624606900000|2021-06-25 07:41:40|43153.2|43133.2|43158.1|43138.1|43158.1|43138.1|43153.2|43133.2|1
1624606910000|2021-06-25 07:41:50|43155.7|43135.7|43153.4|43133.4|43155.7|43135.7|43153.4|43133.4|0
1624606920000|2021-06-25 07:42:00|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|0
1624606930000|2021-06-25 07:42:10|43153.4|43133.4|43150.7|43130.7|43153.4|43133.4|43150.7|43130.7|1
1624606940000|2021-06-25 07:42:20|43153.1|43133.1|43150.7|43130.7|43153.1|43133.1|43150.7|43130.7|0
1624606950000|2021-06-25 07:42:30|43153.1|43133.1|43148.4|43128.4|43153.1|43133.1|43148.4|43128.4|1
1624606960000|2021-06-25 07:42:40|43143.4|43123.4|43140.9|43120.9|43143.4|43123.4|43140.9|43120.9|0
1624606970000|2021-06-25 07:42:50|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|2
1624606980000|2021-06-25 07:43:00|43143.4|43123.4|43140.9|43120.9|43143.4|43123.4|43138.4|43118.4|0
1624606990000|2021-06-25 07:43:10|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|0
1624607000000|2021-06-25 07:43:20|43143.2|43123.2|43143.4|43123.4|43143.4|43123.4|43143.2|43123.2|2
1624607030000|2021-06-25 07:43:50|||||||||3
1624607070000|2021-06-25 07:44:30|||||||||2
1624607080000|2021-06-25 07:44:40|43143.2|43123.2|43138.4|43118.4|43143.2|43123.2|43138.4|43118.4|0
1624607090000|2021-06-25 07:44:50|43138.2|43118.2|43138.1|43118.1|43138.2|43118.2|43138.1|43118.1|2
1624607100000|2021-06-25 07:45:00|43135.7|43115.7|43138.1|43118.1|43140.7|43120.7|43135.7|43115.7|10
1624607110000|2021-06-25 07:45:10|43133.2|43113.2|43128.2|43108.2|43133.2|43113.2|43128.2|43108.2|3
1624607120000|2021-06-25 07:45:20|43128.4|43108.4|43130.9|43110.9|43130.9|43110.9|43128.4|43108.4|2
1624607130000|2021-06-25 07:45:30|43133.2|43113.2|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|0
1624607150000|2021-06-25 07:45:50|43128.2|43108.2|43123.4|43103.4|43128.2|43108.2|43123.4|43103.4|4
1624607160000|2021-06-25 07:46:00|43123.5|43103.5|43123.4|43103.4|43125.9|43105.9|43123.4|43103.4|1
1624607170000|2021-06-25 07:46:10|43120.9|43100.9|43120.7|43100.7|43120.9|43100.9|43120.7|43100.7|0
1624607180000|2021-06-25 07:46:20|43118.4|43098.4|43118.1|43098.1|43118.4|43098.4|43118.1|43098.1|1
1624607190000|2021-06-25 07:46:30|43115.7|43095.7|43118.4|43098.4|43118.4|43098.4|43115.7|43095.7|1
1624607200000|2021-06-25 07:46:40|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|0
1624607210000|2021-06-25 07:46:50|43118.2|43098.2|43118.3|43098.3|43118.3|43098.3|43118.2|43098.2|0
1624607220000|2021-06-25 07:47:00|43120.7|43100.7|43125.7|43105.7|43125.7|43105.7|43120.7|43100.7|1
1624607240000|2021-06-25 07:47:20|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|3
1624607250000|2021-06-25 07:47:30|43110.7|43090.7|43113.3|43093.3|43113.3|43093.3|43110.7|43090.7|5
1624607260000|2021-06-25 07:47:40|43115.7|43095.7|43123.1|43103.1|43123.1|43103.1|43115.7|43095.7|7
1624607270000|2021-06-25 07:47:50|43123.2|43103.2|43128.2|43108.2|43128.2|43108.2|43123.2|43103.2|0
1624607280000|2021-06-25 07:48:00|43130.6|43110.6|43130.7|43110.7|43130.7|43110.7|43130.6|43110.6|0
1624607290000|2021-06-25 07:48:10|43140.6|43120.6|43143|43123|43143|43123|43140.6|43120.6|3
1624607300000|2021-06-25 07:48:20|43140.6|43120.6|43140.6|43120.6|43143|43123|43140.6|43120.6|0
1624607310000|2021-06-25 07:48:30|43143|43123|43145.7|43125.7|43145.7|43125.7|43143|43123|10
1624607320000|2021-06-25 07:48:40|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43145.8|43125.8|0
1624607330000|2021-06-25 07:48:50|43150.7|43130.7|43153.1|43133.1|43153.1|43133.1|43150.7|43130.7|5
1624607340000|2021-06-25 07:49:00|43155.5|43135.5|43153.1|43133.1|43155.5|43135.5|43153.1|43133.1|0
1624607350000|2021-06-25 07:49:10|43153.2|43133.2|43153.2|43133.2|43155.6|43135.6|43153.2|43133.2|0
1624607360000|2021-06-25 07:49:20|43153.3|43133.3|43153.2|43133.2|43153.3|43133.3|43153.2|43133.2|1
1624607370000|2021-06-25 07:49:30|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1624607390000|2021-06-25 07:49:50|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|1
1624607400000|2021-06-25 07:50:00|43156|43136|43178.5|43158.5|43178.5|43158.5|43156|43136|14
1624607410000|2021-06-25 07:50:10|43180.8|43160.8|43190.7|43170.7|43190.8|43170.8|43180.8|43160.8|5
1624607420000|2021-06-25 07:50:20|43190.8|43170.8|43230.7|43210.7|43231|43211|43190.8|43170.8|28
1624607430000|2021-06-25 07:50:30|43228.3|43208.3|43228.1|43208.1|43228.3|43208.3|43223|43203|18
1624607440000|2021-06-25 07:50:40|43228.2|43208.2|43223.1|43203.1|43230.6|43210.6|43218.2|43198.2|6
1624607450000|2021-06-25 07:50:50|43223|43203|43223.2|43203.2|43223.2|43203.2|43218.1|43198.1|4
1624607460000|2021-06-25 07:51:00|43220.6|43200.6|43213|43193|43227.7|43207.7|43213|43193|13
1624607470000|2021-06-25 07:51:10|43215.5|43195.5|43225.4|43205.4|43227.6|43207.6|43215.5|43195.5|16
1624607480000|2021-06-25 07:51:20|43227.9|43207.9|43245.4|43225.4|43245.4|43225.4|43227.9|43207.9|15
1624607490000|2021-06-25 07:51:30|43243|43223|43233|43213|43245.3|43225.3|43233|43213|16
1624607500000|2021-06-25 07:51:40|43233.1|43213.1|43225.6|43205.6|43233.1|43213.1|43225.6|43205.6|6
1624607510000|2021-06-25 07:51:50|43225.5|43205.5|43220.5|43200.5|43225.5|43205.5|43218.1|43198.1|3
1624607520000|2021-06-25 07:52:00|43218.1|43198.1|43210.6|43190.6|43218.1|43198.1|43200.7|43180.7|30
1624607530000|2021-06-25 07:52:10|43213|43193|43213.1|43193.1|43213.2|43193.2|43208.3|43188.3|8
1624607540000|2021-06-25 07:52:20|43213.2|43193.2|43215.7|43195.7|43215.7|43195.7|43213.2|43193.2|0
1624607550000|2021-06-25 07:52:30|43218.1|43198.1|43223.1|43203.1|43223.1|43203.1|43218.1|43198.1|0
1624607560000|2021-06-25 07:52:40|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|2
1624607570000|2021-06-25 07:52:50|43218.2|43198.2|43218.1|43198.1|43218.2|43198.2|43215.7|43195.7|2
1624607580000|2021-06-25 07:53:00|43215.7|43195.7|43213.3|43193.3|43215.7|43195.7|43213.3|43193.3|0
1624607590000|2021-06-25 07:53:10|43210.9|43190.9|43208.1|43188.1|43210.9|43190.9|43208.1|43188.1|1
1624607600000|2021-06-25 07:53:20|43198.2|43178.2|43195.7|43175.7|43200.5|43180.5|43195.7|43175.7|4
1624607610000|2021-06-25 07:53:30|43193.1|43173.1|43193.2|43173.2|43193.2|43173.2|43193.1|43173.1|2
1624607620000|2021-06-25 07:53:40|43195.7|43175.7|43203.1|43183.1|43203.1|43183.1|43195.7|43175.7|1
1624607630000|2021-06-25 07:53:50|43203.3|43183.3|43208.4|43188.4|43208.4|43188.4|43203.3|43183.3|2
1624607640000|2021-06-25 07:54:00|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|13
1624607650000|2021-06-25 07:54:10|43210.7|43190.7|43218.3|43198.3|43218.3|43198.3|43210.7|43190.7|3
1624607670000|2021-06-25 07:54:30|43215.8|43195.8|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|0
1624607680000|2021-06-25 07:54:40|43215.7|43195.7|43213.3|43193.3|43215.7|43195.7|43213.3|43193.3|6
1624607690000|2021-06-25 07:54:50|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|3
1624607700000|2021-06-25 07:55:00|43218.2|43198.2|43223.2|43203.2|43223.2|43203.2|43218.2|43198.2|3
1624607710000|2021-06-25 07:55:10|43223.1|43203.1|43200.7|43180.7|43223.1|43203.1|43200.7|43180.7|10
1624607720000|2021-06-25 07:55:20|||||||||2
1624607730000|2021-06-25 07:55:30|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|6
1624607740000|2021-06-25 07:55:40|43205.5|43185.5|43205.5|43185.5|43205.5|43185.5|43205.5|43185.5|0
1624607750000|2021-06-25 07:55:50|43203.1|43183.1|43183.2|43163.2|43203.1|43183.1|43178.4|43158.4|16
1624607760000|2021-06-25 07:56:00|||||||||4
1624607780000|2021-06-25 07:56:20|43183.3|43163.3|43185.8|43165.8|43185.8|43165.8|43183.3|43163.3|1
1624607790000|2021-06-25 07:56:30|43188.1|43168.1|43185.7|43165.7|43188.1|43168.1|43185.7|43165.7|1
1624607810000|2021-06-25 07:56:50|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.2|43163.2|0
1624607830000|2021-06-25 07:57:10|43190.8|43170.8|43193.4|43173.4|43193.4|43173.4|43190.8|43170.8|7
1624607840000|2021-06-25 07:57:20|43198.4|43178.4|43195.8|43175.8|43200.8|43180.8|43195.8|43175.8|4
1624607850000|2021-06-25 07:57:30|43198.3|43178.3|43198.3|43178.3|43200.7|43180.7|43198.3|43178.3|3
1624607860000|2021-06-25 07:57:40|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|0
1624607870000|2021-06-25 07:57:50|43198.3|43178.3|43195.9|43175.9|43198.3|43178.3|43195.9|43175.9|0
1624607880000|2021-06-25 07:58:00|43196.2|43176.2|43200.9|43180.9|43200.9|43180.9|43196.2|43176.2|6
1624607890000|2021-06-25 07:58:10|43193.3|43173.3|43196|43176|43198.4|43178.4|43188.4|43168.4|4
1624607900000|2021-06-25 07:58:20|43195.9|43175.9|43198.4|43178.4|43198.4|43178.4|43193.3|43173.3|3
1624607910000|2021-06-25 07:58:30|43200.8|43180.8|43203.3|43183.3|43203.3|43183.3|43200.8|43180.8|8
1624607920000|2021-06-25 07:58:40|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.3|43178.3|3
1624607930000|2021-06-25 07:58:50|43198.3|43178.3|43205.7|43185.7|43206|43186|43198.3|43178.3|3
1624607940000|2021-06-25 07:59:00|43203.3|43183.3|43198.2|43178.2|43208.4|43188.4|43198.2|43178.2|6
1624607950000|2021-06-25 07:59:10|43198.4|43178.4|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|5
1624607960000|2021-06-25 07:59:20|43198.4|43178.4|43198.3|43178.3|43198.4|43178.4|43198.3|43178.3|1
1624607970000|2021-06-25 07:59:30|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|2
1624608000000|2021-06-25 08:00:00|43201.2|43181.2|43203.4|43183.4|43203.5|43183.5|43198.4|43178.4|9
1624608010000|2021-06-25 08:00:10|43201|43181|43188.3|43168.3|43203.5|43183.5|43180.7|43160.7|5
1624608020000|2021-06-25 08:00:20|43180.9|43160.9|43198.3|43178.3|43200.9|43180.9|43180.8|43160.8|18
1624608030000|2021-06-25 08:00:30|43195.8|43175.8|43193.5|43173.5|43195.8|43175.8|43190.9|43170.9|12
1624608040000|2021-06-25 08:00:40|43198.3|43178.3|43193.5|43173.5|43198.3|43178.3|43193.4|43173.4|0
1624608050000|2021-06-25 08:00:50|43198.3|43178.3|43193.5|43173.5|43198.3|43178.3|43193.5|43173.5|0
1624608060000|2021-06-25 08:01:00|43193.4|43173.4|43191|43171|43193.4|43173.4|43191|43171|3
1624608070000|2021-06-25 08:01:10|43190.9|43170.9|43190.9|43170.9|43191|43171|43190.8|43170.8|3
1624608080000|2021-06-25 08:01:20|43191|43171|43193.5|43173.5|43193.5|43173.5|43191|43171|4
1624608090000|2021-06-25 08:01:30|43208.4|43188.4|43220.9|43200.9|43220.9|43200.9|43208.4|43188.4|18
1624608100000|2021-06-25 08:01:40|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|43223.4|43203.4|2
1624608110000|2021-06-25 08:01:50|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|0
1624608120000|2021-06-25 08:02:00|43221|43201|43223.6|43203.6|43225.9|43205.9|43221|43201|4
1624608130000|2021-06-25 08:02:10|43226|43206|43226|43206|43226|43206|43226|43206|1
1624608140000|2021-06-25 08:02:20|43230.9|43210.9|43228.5|43208.5|43230.9|43210.9|43228.5|43208.5|18
1624608150000|2021-06-25 08:02:30|43228.6|43208.6|43228.5|43208.5|43231.1|43211.1|43226.1|43206.1|5
1624608160000|2021-06-25 08:02:40|43228.4|43208.4|43226.1|43206.1|43228.5|43208.5|43226.1|43206.1|9
1624608170000|2021-06-25 08:02:50|43221.3|43201.3|43223.6|43203.6|43223.8|43203.8|43221.1|43201.1|11
1624608180000|2021-06-25 08:03:00|43223.8|43203.8|43226.1|43206.1|43228.6|43208.6|43223.6|43203.6|3
1624608190000|2021-06-25 08:03:10|43226|43206|43226|43206|43226|43206|43226|43206|1
1624608200000|2021-06-25 08:03:20|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|0
1624608210000|2021-06-25 08:03:30|43216.1|43196.1|43208.8|43188.8|43216.1|43196.1|43208.8|43188.8|3
1624608220000|2021-06-25 08:03:40|43206.3|43186.3|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|8
1624608230000|2021-06-25 08:03:50|43208.6|43188.6|43203.5|43183.5|43208.6|43188.6|43203.5|43183.5|3
1624608250000|2021-06-25 08:04:10|43203.4|43183.4|43201|43181|43203.4|43183.4|43198.6|43178.6|2
1624608260000|2021-06-25 08:04:20|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|0
1624608270000|2021-06-25 08:04:30|43198.5|43178.5|43196.1|43176.1|43198.5|43178.5|43196.1|43176.1|3
1624608280000|2021-06-25 08:04:40|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|3
1624608290000|2021-06-25 08:04:50|43190.9|43170.9|43188.5|43168.5|43190.9|43170.9|43188.5|43168.5|1
1624608300000|2021-06-25 08:05:00|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|1
1624608310000|2021-06-25 08:05:10|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|3
1624608320000|2021-06-25 08:05:20|43176.1|43156.1|43173.4|43153.4|43176.1|43156.1|43173.4|43153.4|11
1624608330000|2021-06-25 08:05:30|43170.9|43150.9|43171.1|43151.1|43173.5|43153.5|43170.9|43150.9|0
1624608340000|2021-06-25 08:05:40|43170.9|43150.9|43168.5|43148.5|43170.9|43150.9|43168.5|43148.5|1
1624608350000|2021-06-25 08:05:50|43168.4|43148.4|43163.5|43143.5|43168.4|43148.4|43163.5|43143.5|0
1624608360000|2021-06-25 08:06:00|43163.4|43143.4|43160.7|43140.7|43163.4|43143.4|43158.3|43138.3|4
1624608370000|2021-06-25 08:06:10|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|43158.3|43138.3|2
1624608380000|2021-06-25 08:06:20|43165.8|43145.8|43163.4|43143.4|43165.8|43145.8|43163.4|43143.4|1
1624608400000|2021-06-25 08:06:40|43161|43141|43160.9|43140.9|43161|43141|43160.9|43140.9|0
1624608410000|2021-06-25 08:06:50|43158.5|43138.5|43143.4|43123.4|43158.5|43138.5|43143.4|43123.4|1
1624608420000|2021-06-25 08:07:00|43141|43121|43138.4|43118.4|43141|43121|43138.4|43118.4|0
1624608430000|2021-06-25 08:07:10|43130.9|43110.9|43128.5|43108.5|43130.9|43110.9|43128.5|43108.5|3
1624608440000|2021-06-25 08:07:20|43130.9|43110.9|43133.4|43113.4|43133.5|43113.5|43130.9|43110.9|1
1624608450000|2021-06-25 08:07:30|43133.5|43113.5|43131|43111|43133.5|43113.5|43131|43111|9
1624608470000|2021-06-25 08:07:50|43133.5|43113.5|43128.4|43108.4|43133.5|43113.5|43128.4|43108.4|2
1624608480000|2021-06-25 08:08:00|43126|43106|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|4
1624608490000|2021-06-25 08:08:10|43125.8|43105.8|43128.5|43108.5|43128.5|43108.5|43123.4|43103.4|3
1624608500000|2021-06-25 08:08:20|43131|43111|43135.9|43115.9|43135.9|43115.9|43131|43111|1
1624608510000|2021-06-25 08:08:30|43138.4|43118.4|43136|43116|43138.4|43118.4|43136|43116|1
1624608520000|2021-06-25 08:08:40|43136.1|43116.1|43141.1|43121.1|43141.1|43121.1|43136.1|43116.1|2
1624608530000|2021-06-25 08:08:50|43143.5|43123.5|43148.5|43128.5|43153.5|43133.5|43143.5|43123.5|6
1624608540000|2021-06-25 08:09:00|43150.9|43130.9|43136.1|43116.1|43150.9|43130.9|43136.1|43116.1|7
1624608560000|2021-06-25 08:09:20|43138.5|43118.5|43136.1|43116.1|43138.5|43118.5|43136.1|43116.1|0
1624608570000|2021-06-25 08:09:30|||||||||1
1624608590000|2021-06-25 08:09:50|43138.5|43118.5|43131|43111|43138.5|43118.5|43131|43111|5
1624608600000|2021-06-25 08:10:00|43130.9|43110.9|43145.7|43125.7|43145.7|43125.7|43130.9|43110.9|2
1624608610000|2021-06-25 08:10:10|43148.1|43128.1|43143.4|43123.4|43148.1|43128.1|43143.3|43123.3|0
1624608620000|2021-06-25 08:10:20|43148.2|43128.2|43128.4|43108.4|43148.2|43128.2|43128.4|43108.4|13
1624608630000|2021-06-25 08:10:30|43130.8|43110.8|43128.3|43108.3|43130.8|43110.8|43128.3|43108.3|0
1624608640000|2021-06-25 08:10:40|43125.9|43105.9|43128.3|43108.3|43130.9|43110.9|43125.9|43105.9|0
1624608650000|2021-06-25 08:10:50|43125.9|43105.9|43128.3|43108.3|43128.3|43108.3|43125.9|43105.9|0
1624608660000|2021-06-25 08:11:00|43125.9|43105.9|43126.1|43106.1|43128.3|43108.3|43123.5|43103.5|7
1624608670000|2021-06-25 08:11:10|43133.3|43113.3|43145.7|43125.7|43145.7|43125.7|43133.3|43113.3|2
1624608680000|2021-06-25 08:11:20|43145.8|43125.8|43150.9|43130.9|43150.9|43130.9|43145.8|43125.8|1
1624608690000|2021-06-25 08:11:30|43153.3|43133.3|43155.7|43135.7|43155.7|43135.7|43153.3|43133.3|1
1624608700000|2021-06-25 08:11:40|43155.8|43135.8|43158.3|43138.3|43158.3|43138.3|43155.8|43135.8|1
1624608710000|2021-06-25 08:11:50|43155.9|43135.9|43153.5|43133.5|43155.9|43135.9|43153.5|43133.5|0
1624608720000|2021-06-25 08:12:00|43155.9|43135.9|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|0
1624608730000|2021-06-25 08:12:10|43151|43131|43153.5|43133.5|43153.5|43133.5|43148.6|43128.6|3
1624608770000|2021-06-25 08:12:50|43158.5|43138.5|43160.9|43140.9|43160.9|43140.9|43158.5|43138.5|5
1624608780000|2021-06-25 08:13:00|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|6
1624608790000|2021-06-25 08:13:10|43158.4|43138.4|43158.3|43138.3|43158.4|43138.4|43158.2|43138.2|0
1624608810000|2021-06-25 08:13:30|43160.8|43140.8|43163.3|43143.3|43163.3|43143.3|43160.8|43140.8|4
1624608820000|2021-06-25 08:13:40|43163.4|43143.4|43168.3|43148.3|43168.3|43148.3|43163.4|43143.4|0
1624608830000|2021-06-25 08:13:50|||||||||4
1624608840000|2021-06-25 08:14:00|43165.7|43145.7|43163.3|43143.3|43165.7|43145.7|43158.5|43138.5|12
1624608850000|2021-06-25 08:14:10|43158.4|43138.4|43163.3|43143.3|43163.3|43143.3|43158.3|43138.3|5
1624608860000|2021-06-25 08:14:20|43160.9|43140.9|43158.3|43138.3|43163.3|43143.3|43158.3|43138.3|5
1624608870000|2021-06-25 08:14:30|43160.8|43140.8|43163.3|43143.3|43163.3|43143.3|43160.8|43140.8|5
1624608880000|2021-06-25 08:14:40|43163.2|43143.2|43160.9|43140.9|43163.2|43143.2|43158.3|43138.3|5
1624608890000|2021-06-25 08:14:50|43160.8|43140.8|43155.8|43135.8|43160.8|43140.8|43155.8|43135.8|2
1624608900000|2021-06-25 08:15:00|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|0
1624608910000|2021-06-25 08:15:10|43151|43131|43145.9|43125.9|43151|43131|43145.9|43125.9|7
1624608930000|2021-06-25 08:15:30|43145.8|43125.8|43140.9|43120.9|43145.8|43125.8|43140.9|43120.9|4
1624608960000|2021-06-25 08:16:00|43138.5|43118.5|43136.1|43116.1|43138.5|43118.5|43136.1|43116.1|1
1624608970000|2021-06-25 08:16:10|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|0
1624608980000|2021-06-25 08:16:20|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|2
1624608990000|2021-06-25 08:16:30|||||||||1
1624609010000|2021-06-25 08:16:50|43148.2|43128.2|43150.8|43130.8|43150.8|43130.8|43148.2|43128.2|1
1624609020000|2021-06-25 08:17:00|43150.9|43130.9|43160.8|43140.8|43160.8|43140.8|43150.9|43130.9|6
1624609030000|2021-06-25 08:17:10|43163.2|43143.2|43165.8|43145.8|43165.8|43145.8|43163.2|43143.2|1
1624609040000|2021-06-25 08:17:20|43165.9|43145.9|43165.9|43145.9|43173.3|43153.3|43165.9|43145.9|4
1624609050000|2021-06-25 08:17:30|43165.7|43145.7|43153.4|43133.4|43165.7|43145.7|43153.4|43133.4|12
1624609060000|2021-06-25 08:17:40|43151|43131|43153.3|43133.3|43155.9|43135.9|43150.9|43130.9|4
1624609070000|2021-06-25 08:17:50|43153.4|43133.4|43170.8|43150.8|43173.4|43153.4|43153.4|43133.4|8
1624609080000|2021-06-25 08:18:00|43168.3|43148.3|43168.3|43148.3|43168.3|43148.3|43165.9|43145.9|7
1624609090000|2021-06-25 08:18:10|43168.4|43148.4|43178.3|43158.3|43178.3|43158.3|43168.4|43148.4|10
1624609100000|2021-06-25 08:18:20|43178.4|43158.4|43180.8|43160.8|43180.8|43160.8|43178.4|43158.4|10
1624609110000|2021-06-25 08:18:30|43180.7|43160.7|43178.3|43158.3|43180.8|43160.8|43178.3|43158.3|2
1624609120000|2021-06-25 08:18:40|43170.9|43150.9|43170.8|43150.8|43170.9|43150.9|43170.7|43150.7|10
1624609130000|2021-06-25 08:18:50|43170.9|43150.9|43175.7|43155.7|43175.7|43155.7|43170.8|43150.8|6
1624609140000|2021-06-25 08:19:00|43175.8|43155.8|43180.7|43160.7|43183.3|43163.3|43175.8|43155.8|11
1624609150000|2021-06-25 08:19:10|43183.1|43163.1|43173.3|43153.3|43183.1|43163.1|43173.3|43153.3|8
1624609170000|2021-06-25 08:19:30|43175.7|43155.7|43173.1|43153.1|43178.1|43158.1|43173.1|43153.1|0
1624609190000|2021-06-25 08:19:50|43170.7|43150.7|43168.2|43148.2|43170.7|43150.7|43168.2|43148.2|2
1624609200000|2021-06-25 08:20:00|43168.1|43148.1|43170.6|43150.6|43170.6|43150.6|43168.1|43148.1|2
1624609210000|2021-06-25 08:20:10|||||||||1
1624609220000|2021-06-25 08:20:20|43173.1|43153.1|43170.7|43150.7|43173.1|43153.1|43170.7|43150.7|1
1624609230000|2021-06-25 08:20:30|43170.6|43150.6|43165.7|43145.7|43170.6|43150.6|43165.7|43145.7|0
1624609240000|2021-06-25 08:20:40|43168.1|43148.1|43165.6|43145.6|43168.1|43148.1|43165.6|43145.6|1
1624609250000|2021-06-25 08:20:50|43168.1|43148.1|43173|43153|43173|43153|43168.1|43148.1|4
1624609260000|2021-06-25 08:21:00|43175.4|43155.4|43173|43153|43175.5|43155.5|43173|43153|1
1624609270000|2021-06-25 08:21:10|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43170.6|43150.6|0
1624609280000|2021-06-25 08:21:20|43170.6|43150.6|43168.2|43148.2|43170.6|43150.6|43168.2|43148.2|4
1624609300000|2021-06-25 08:21:40|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|4
1624609310000|2021-06-25 08:21:50|43168.2|43148.2|43168.2|43148.2|43168.2|43148.2|43168.2|43148.2|6
1624609320000|2021-06-25 08:22:00|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|6
1624609340000|2021-06-25 08:22:20|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|7
1624609350000|2021-06-25 08:22:30|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.5|43145.5|4
1624609360000|2021-06-25 08:22:40|43163|43143|43163|43143|43163|43143|43163|43143|0
1624609370000|2021-06-25 08:22:50|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|0
1624609380000|2021-06-25 08:23:00|43155.6|43135.6|43150.6|43130.6|43155.6|43135.6|43150.6|43130.6|7
1624609390000|2021-06-25 08:23:10|43150.7|43130.7|43153.1|43133.1|43153.1|43133.1|43150.7|43130.7|5
1624609400000|2021-06-25 08:23:20|43155.6|43135.6|43158|43138|43158|43138|43155.6|43135.6|6
1624609410000|2021-06-25 08:23:30|43158.1|43138.1|43158|43138|43158.1|43138.1|43158|43138|0
1624609420000|2021-06-25 08:23:40|43160.6|43140.6|43163.1|43143.1|43163.2|43143.2|43160.6|43140.6|14
1624609430000|2021-06-25 08:23:50|43160.7|43140.7|43155.5|43135.5|43160.7|43140.7|43155.5|43135.5|4
1624609450000|2021-06-25 08:24:10|43155.4|43135.4|43148|43128|43155.4|43135.4|43148|43128|4
1624609460000|2021-06-25 08:24:20|43147.9|43127.9|43140.5|43120.5|43147.9|43127.9|43140.5|43120.5|4
1624609470000|2021-06-25 08:24:30|43138.1|43118.1|43138.1|43118.1|43140.5|43120.5|43138.1|43118.1|2
1624609480000|2021-06-25 08:24:40|43135.5|43115.5|43130.5|43110.5|43135.5|43115.5|43130.5|43110.5|5
1624609490000|2021-06-25 08:24:50|43127.9|43107.9|43125.4|43105.4|43127.9|43107.9|43123|43103|7
1624609500000|2021-06-25 08:25:00|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|2
1624609510000|2021-06-25 08:25:10|43130.3|43110.3|43130.5|43110.5|43130.5|43110.5|43130.3|43110.3|1
1624609540000|2021-06-25 08:25:40|43130.6|43110.6|43135.5|43115.5|43135.5|43115.5|43130.6|43110.6|0
1624609550000|2021-06-25 08:25:50|43135.4|43115.4|43130.5|43110.5|43135.4|43115.4|43130.5|43110.5|5
1624609560000|2021-06-25 08:26:00|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|0
1624609570000|2021-06-25 08:26:10|43125.7|43105.7|43128.1|43108.1|43128.1|43108.1|43125.7|43105.7|0
1624609580000|2021-06-25 08:26:20|43130.5|43110.5|43152.9|43132.9|43152.9|43132.9|43130.5|43110.5|2
1624609590000|2021-06-25 08:26:30|43153.1|43133.1|43138.2|43118.2|43155.5|43135.5|43138.1|43118.1|12
1624609600000|2021-06-25 08:26:40|43140.6|43120.6|43135.6|43115.6|43140.6|43120.6|43133.2|43113.2|0
1624609610000|2021-06-25 08:26:50|43138|43118|43132.9|43112.9|43138|43118|43132.9|43112.9|4
1624609630000|2021-06-25 08:27:10|||||||||1
1624609640000|2021-06-25 08:27:20|43135.4|43115.4|43135.5|43115.5|43135.5|43115.5|43135.4|43115.4|2
1624609660000|2021-06-25 08:27:40|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|1
1624609680000|2021-06-25 08:28:00|43142.9|43122.9|43152.9|43132.9|43152.9|43132.9|43142.9|43122.9|2
1624609690000|2021-06-25 08:28:10|43153|43133|43160.4|43140.4|43160.4|43140.4|43153|43133|2
1624609700000|2021-06-25 08:28:20|43158|43138|43153.1|43133.1|43158|43138|43153.1|43133.1|6
1624609710000|2021-06-25 08:28:30|43153|43133|43158.1|43138.1|43158.1|43138.1|43153|43133|5
1624609720000|2021-06-25 08:28:40|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|6
1624609730000|2021-06-25 08:28:50|43158.1|43138.1|43158|43138|43158.1|43138.1|43158|43138|0
1624609740000|2021-06-25 08:29:00|43155.5|43135.5|43150.5|43130.5|43155.5|43135.5|43150.5|43130.5|2
1624609760000|2021-06-25 08:29:20|43152.9|43132.9|43148|43128|43152.9|43132.9|43148|43128|0
1624609770000|2021-06-25 08:29:30|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|0
1624609780000|2021-06-25 08:29:40|43150.5|43130.5|43152.9|43132.9|43152.9|43132.9|43148.1|43128.1|0
1624609790000|2021-06-25 08:29:50|43155.3|43135.3|43155.4|43135.4|43155.4|43135.4|43155.3|43135.3|0
1624609800000|2021-06-25 08:30:00|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|0
1624609810000|2021-06-25 08:30:10|43158|43138|43175.4|43155.4|43175.4|43155.4|43158|43138|3
1624609820000|2021-06-25 08:30:20|43175.5|43155.5|43178|43158|43178|43158|43175.4|43155.4|2
1624609830000|2021-06-25 08:30:30|43178.1|43158.1|43178|43158|43178.1|43158.1|43178|43158|1
1624609840000|2021-06-25 08:30:40|43180.6|43160.6|43182.9|43162.9|43183|43163|43180.6|43160.6|4
1624609850000|2021-06-25 08:30:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|1
1624609880000|2021-06-25 08:31:20|43170.6|43150.6|43168.1|43148.1|43170.6|43150.6|43168.1|43148.1|3
1624609890000|2021-06-25 08:31:30|43165.7|43145.7|43168|43148|43168.1|43148.1|43165.7|43145.7|0
1624609900000|2021-06-25 08:31:40|43167.9|43147.9|43163|43143|43167.9|43147.9|43163|43143|1
1624609910000|2021-06-25 08:31:50|43160.5|43140.5|43158.1|43138.1|43160.5|43140.5|43158.1|43138.1|1
1624609920000|2021-06-25 08:32:00|43158|43138|43155.5|43135.5|43158|43138|43155.5|43135.5|0
1624609960000|2021-06-25 08:32:40|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|3
1624609970000|2021-06-25 08:32:50|43170.6|43150.6|43173|43153|43173|43153|43170.6|43150.6|4
1624609980000|2021-06-25 08:33:00|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43170.6|43150.6|1
1624610010000|2021-06-25 08:33:30|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|12
1624610030000|2021-06-25 08:33:50|43183|43163|43188.1|43168.1|43188.1|43168.1|43183|43163|9
1624610050000|2021-06-25 08:34:10|43188.2|43168.2|43190.6|43170.6|43190.6|43170.6|43188.2|43168.2|2
1624610060000|2021-06-25 08:34:20|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|43188.2|43168.2|0
1624610070000|2021-06-25 08:34:30|43188.1|43168.1|43185.6|43165.6|43188.1|43168.1|43185.6|43165.6|3
1624610080000|2021-06-25 08:34:40|43183.2|43163.2|43178.3|43158.3|43183.2|43163.2|43178.3|43158.3|2
1624610090000|2021-06-25 08:34:50|43180.7|43160.7|43178.1|43158.1|43180.7|43160.7|43178.1|43158.1|3
1624610100000|2021-06-25 08:35:00|43175.7|43155.7|43175.7|43155.7|43175.7|43155.7|43175.7|43155.7|0
1624610110000|2021-06-25 08:35:10|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|0
1624610120000|2021-06-25 08:35:20|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|0
1624610130000|2021-06-25 08:35:30|43170.8|43150.8|43170.9|43150.9|43170.9|43150.9|43170.8|43150.8|4
1624610140000|2021-06-25 08:35:40|43171|43151|43175.8|43155.8|43175.8|43155.8|43171|43151|0
1624610150000|2021-06-25 08:35:50|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|0
1624610160000|2021-06-25 08:36:00|43178.3|43158.3|43183.2|43163.2|43183.2|43163.2|43178.3|43158.3|1
1624610170000|2021-06-25 08:36:10|43185.6|43165.6|43188.3|43168.3|43188.3|43168.3|43185.6|43165.6|0
1624610180000|2021-06-25 08:36:20|43190.7|43170.7|43193.3|43173.3|43203.1|43183.1|43190.7|43170.7|5
1624610190000|2021-06-25 08:36:30|43195.7|43175.7|43198.1|43178.1|43198.1|43178.1|43195.7|43175.7|1
1624610200000|2021-06-25 08:36:40|43195.7|43175.7|43193.1|43173.1|43195.7|43175.7|43190.9|43170.9|3
1624610210000|2021-06-25 08:36:50|43193.2|43173.2|43193.3|43173.3|43193.3|43173.3|43193.2|43173.2|0
1624610240000|2021-06-25 08:37:20|43195.7|43175.7|43208.1|43188.1|43208.1|43188.1|43195.7|43175.7|1
1624610250000|2021-06-25 08:37:30|43205.7|43185.7|43208.1|43188.1|43208.1|43188.1|43203.3|43183.3|2
1624610260000|2021-06-25 08:37:40|43208.2|43188.2|43208.2|43188.2|43208.3|43188.3|43208.2|43188.2|0
1624610270000|2021-06-25 08:37:50|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|1
1624610280000|2021-06-25 08:38:00|43205.7|43185.7|43208.1|43188.1|43208.1|43188.1|43205.7|43185.7|0
1624610290000|2021-06-25 08:38:10|43205.7|43185.7|43205.7|43185.7|43208.1|43188.1|43205.7|43185.7|0
1624610300000|2021-06-25 08:38:20|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|0
1624610310000|2021-06-25 08:38:30|43208.1|43188.1|43208.1|43188.1|43208.2|43188.2|43208.1|43188.1|2
1624610330000|2021-06-25 08:38:50|43205.7|43185.7|43205.5|43185.5|43205.7|43185.7|43205.5|43185.5|2
1624610340000|2021-06-25 08:39:00|43205.4|43185.4|43195.7|43175.7|43205.4|43185.4|43195.7|43175.7|0
1624610360000|2021-06-25 08:39:20|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|0
1624610370000|2021-06-25 08:39:30|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|0
1624610380000|2021-06-25 08:39:40|43193.3|43173.3|43190.7|43170.7|43195.7|43175.7|43190.7|43170.7|1
1624610390000|2021-06-25 08:39:50|43188.3|43168.3|43185.6|43165.6|43188.3|43168.3|43185.6|43165.6|1
1624610400000|2021-06-25 08:40:00|43183.2|43163.2|43185.6|43165.6|43185.6|43165.6|43183.2|43163.2|0
1624610410000|2021-06-25 08:40:10|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|2
1624610420000|2021-06-25 08:40:20|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|0
1624610430000|2021-06-25 08:40:30|43190.7|43170.7|43188.2|43168.2|43193.1|43173.1|43188.2|43168.2|3
1624610440000|2021-06-25 08:40:40|43190.7|43170.7|43193.1|43173.1|43193.1|43173.1|43190.7|43170.7|0
1624610450000|2021-06-25 08:40:50|43190.7|43170.7|43188.1|43168.1|43190.7|43170.7|43188.1|43168.1|1
1624610460000|2021-06-25 08:41:00|43185.7|43165.7|43183.3|43163.3|43185.7|43165.7|43183.3|43163.3|1
1624610470000|2021-06-25 08:41:10|43183.2|43163.2|43178.3|43158.3|43183.2|43163.2|43178.3|43158.3|1
1624610480000|2021-06-25 08:41:20|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|2
1624610500000|2021-06-25 08:41:40|43170.7|43150.7|43168.3|43148.3|43170.7|43150.7|43168.3|43148.3|1
1624610510000|2021-06-25 08:41:50|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|0
1624610520000|2021-06-25 08:42:00|43168.3|43148.3|43193.2|43173.2|43193.2|43173.2|43168.3|43148.3|23
1624610530000|2021-06-25 08:42:10|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|0
1624610550000|2021-06-25 08:42:30|43188.4|43168.4|43190.8|43170.8|43190.8|43170.8|43188.4|43168.4|0
1624610560000|2021-06-25 08:42:40|43188.3|43168.3|43185.8|43165.8|43188.3|43168.3|43185.8|43165.8|5
1624610590000|2021-06-25 08:43:10|43188.3|43168.3|43195.7|43175.7|43195.7|43175.7|43188.3|43168.3|1
1624610600000|2021-06-25 08:43:20|43195.8|43175.8|43203.4|43183.4|43203.4|43183.4|43195.7|43175.7|8
1624610610000|2021-06-25 08:43:30|43208.1|43188.1|43210.7|43190.7|43210.7|43190.7|43208.1|43188.1|1
1624610620000|2021-06-25 08:43:40|43210.9|43190.9|43218.2|43198.2|43218.2|43198.2|43210.9|43190.9|2
1624610630000|2021-06-25 08:43:50|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|2
1624610640000|2021-06-25 08:44:00|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|7
1624610650000|2021-06-25 08:44:10|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|2
1624610670000|2021-06-25 08:44:30|43213.2|43193.2|43200.7|43180.7|43213.2|43193.2|43200.7|43180.7|3
1624610680000|2021-06-25 08:44:40|43198.3|43178.3|43193.5|43173.5|43198.3|43178.3|43193.5|43173.5|0
1624610690000|2021-06-25 08:44:50|43198.3|43178.3|43193.4|43173.4|43198.3|43178.3|43193.4|43173.4|1
1624610700000|2021-06-25 08:45:00|43195.9|43175.9|43193.4|43173.4|43195.9|43175.9|43193.4|43173.4|1
1624610720000|2021-06-25 08:45:20|43193.3|43173.3|43198.1|43178.1|43198.1|43178.1|43190.8|43170.8|8
1624610730000|2021-06-25 08:45:30|43200.7|43180.7|43203.1|43183.1|43203.1|43183.1|43200.7|43180.7|0
1624610740000|2021-06-25 08:45:40|||||||||2
1624610760000|2021-06-25 08:46:00|43203.2|43183.2|43220.8|43200.8|43223|43203|43203.1|43183.1|17
1624610770000|2021-06-25 08:46:10|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|2
1624610780000|2021-06-25 08:46:20|43208.3|43188.3|43210.7|43190.7|43210.7|43190.7|43208.3|43188.3|4
1624610790000|2021-06-25 08:46:30|43213.1|43193.1|43210.8|43190.8|43213.2|43193.2|43210.8|43190.8|2
1624610800000|2021-06-25 08:46:40|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|0
1624610810000|2021-06-25 08:46:50|43210.8|43190.8|43208.4|43188.4|43210.8|43190.8|43208.4|43188.4|0
1624610820000|2021-06-25 08:47:00|43210.8|43190.8|43208.4|43188.4|43210.8|43190.8|43208.4|43188.4|0
1624610830000|2021-06-25 08:47:10|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43208.4|43188.4|0
1624610840000|2021-06-25 08:47:20|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|0
1624610850000|2021-06-25 08:47:30|43218.2|43198.2|43220.7|43200.7|43223.1|43203.1|43218.2|43198.2|2
1624610860000|2021-06-25 08:47:40|43223.1|43203.1|43220.7|43200.7|43223.2|43203.2|43218.3|43198.3|2
1624610870000|2021-06-25 08:47:50|43218.3|43198.3|43215.7|43195.7|43218.3|43198.3|43215.7|43195.7|1
1624610890000|2021-06-25 08:48:10|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|0
1624610900000|2021-06-25 08:48:20|43215.7|43195.7|43213.3|43193.3|43215.7|43195.7|43213.3|43193.3|0
1624610910000|2021-06-25 08:48:30|43215.7|43195.7|43213.3|43193.3|43215.7|43195.7|43213.3|43193.3|1
1624610920000|2021-06-25 08:48:40|43213.2|43193.2|43213.3|43193.3|43215.7|43195.7|43213.2|43193.2|1
1624610930000|2021-06-25 08:48:50|43213.2|43193.2|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|2
1624610940000|2021-06-25 08:49:00|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|2
1624610960000|2021-06-25 08:49:20|43203.4|43183.4|43200.7|43180.7|43203.4|43183.4|43200.7|43180.7|0
1624610970000|2021-06-25 08:49:30|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|43198.2|43178.2|1
1624610980000|2021-06-25 08:49:40|43200.6|43180.6|43208|43188|43208|43188|43200.6|43180.6|3
1624610990000|2021-06-25 08:49:50|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|1
1624611000000|2021-06-25 08:50:00|43205.7|43185.7|43205.7|43185.7|43208.1|43188.1|43205.7|43185.7|1
1624611030000|2021-06-25 08:50:30|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.2|43183.2|0
1624611040000|2021-06-25 08:50:40|43205.7|43185.7|43210.5|43190.5|43210.5|43190.5|43205.7|43185.7|2
1624611050000|2021-06-25 08:50:50|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|0
1624611060000|2021-06-25 08:51:00|43210.5|43190.5|43208.2|43188.2|43210.5|43190.5|43208.1|43188.1|2
1624611070000|2021-06-25 08:51:10|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|0
1624611080000|2021-06-25 08:51:20|||||||||1
1624611090000|2021-06-25 08:51:30|43208.1|43188.1|43205.7|43185.7|43208.1|43188.1|43205.7|43185.7|0
1624611100000|2021-06-25 08:51:40|43203.3|43183.3|43208.1|43188.1|43208.1|43188.1|43203.3|43183.3|0
1624611110000|2021-06-25 08:51:50|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|0
1624611120000|2021-06-25 08:52:00|43208.1|43188.1|43208.1|43188.1|43208.3|43188.3|43205.7|43185.7|0
1624611130000|2021-06-25 08:52:10|43205.8|43185.8|43210.7|43190.7|43210.7|43190.7|43205.8|43185.8|3
1624611150000|2021-06-25 08:52:30|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|1
1624611200000|2021-06-25 08:53:20|43213.2|43193.2|43210.7|43190.7|43215.7|43195.7|43210.7|43190.7|0
1624611220000|2021-06-25 08:53:40|43210.8|43190.8|43213.1|43193.1|43213.3|43193.3|43210.8|43190.8|0
1624611230000|2021-06-25 08:53:50|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|0
1624611240000|2021-06-25 08:54:00|43210.6|43190.6|43210.5|43190.5|43210.6|43190.6|43210.5|43190.5|3
1624611250000|2021-06-25 08:54:10|43210.6|43190.6|43208.1|43188.1|43210.6|43190.6|43208.1|43188.1|0
1624611300000|2021-06-25 08:55:00|43208|43188|43205.7|43185.7|43208.1|43188.1|43205.6|43185.6|8
1624611310000|2021-06-25 08:55:10|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|0
1624611320000|2021-06-25 08:55:20|43200.7|43180.7|43195.7|43175.7|43200.7|43180.7|43195.7|43175.7|3
1624611330000|2021-06-25 08:55:30|43193.3|43173.3|43190.7|43170.7|43195.7|43175.7|43190.7|43170.7|4
1624611340000|2021-06-25 08:55:40|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|0
1624611350000|2021-06-25 08:55:50|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43183.2|43163.2|9
1624611360000|2021-06-25 08:56:00|43183.2|43163.2|43178.1|43158.1|43183.2|43163.2|43178.1|43158.1|5
1624611370000|2021-06-25 08:56:10|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|0
1624611380000|2021-06-25 08:56:20|43183.1|43163.1|43185.6|43165.6|43188.1|43168.1|43183.1|43163.1|5
1624611390000|2021-06-25 08:56:30|43183.2|43163.2|43188.1|43168.1|43188.1|43168.1|43183.2|43163.2|1
1624611400000|2021-06-25 08:56:40|43185.7|43165.7|43185.6|43165.6|43188.1|43168.1|43183.1|43163.1|0
1624611410000|2021-06-25 08:56:50|43188.1|43168.1|43185.6|43165.6|43188.1|43168.1|43185.6|43165.6|2
1624611420000|2021-06-25 08:57:00|43185.5|43165.5|43188.1|43168.1|43188.1|43168.1|43183.1|43163.1|2
1624611430000|2021-06-25 08:57:10|43185.6|43165.6|43185.7|43165.7|43185.7|43165.7|43185.6|43165.6|0
1624611440000|2021-06-25 08:57:20|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|4
1624611450000|2021-06-25 08:57:30|43185.6|43165.6|43192.9|43172.9|43195.3|43175.3|43185.6|43165.6|17
1624611460000|2021-06-25 08:57:40|43195.3|43175.3|43205.2|43185.2|43205.2|43185.2|43195.3|43175.3|2
1624611480000|2021-06-25 08:58:00|43207.6|43187.6|43205.2|43185.2|43207.6|43187.6|43205.2|43185.2|5
1624611490000|2021-06-25 08:58:10|43205.3|43185.3|43202.8|43182.8|43205.3|43185.3|43202.8|43182.8|2
1624611500000|2021-06-25 08:58:20|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|2
1624611510000|2021-06-25 08:58:30|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|0
1624611520000|2021-06-25 08:58:40|43197.8|43177.8|43197.7|43177.7|43197.8|43177.8|43197.7|43177.7|6
1624611540000|2021-06-25 08:59:00|43195.3|43175.3|43187.9|43167.9|43195.3|43175.3|43187.9|43167.9|1
1624611550000|2021-06-25 08:59:10|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|1
1624611560000|2021-06-25 08:59:20|43192.7|43172.7|43190.3|43170.3|43192.7|43172.7|43190.3|43170.3|2
1624611570000|2021-06-25 08:59:30|43187.9|43167.9|43190.3|43170.3|43190.3|43170.3|43187.9|43167.9|6
1624611580000|2021-06-25 08:59:40|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43187.8|43167.8|0
1624611590000|2021-06-25 08:59:50|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|0
1624611600000|2021-06-25 09:00:00|43185.3|43165.3|43182.8|43162.8|43185.3|43165.3|43182.8|43162.8|0
1624611610000|2021-06-25 09:00:10|43182.7|43162.7|43173|43153|43182.7|43162.7|43173|43153|0
1624611620000|2021-06-25 09:00:20|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43168|43148|4
1624611630000|2021-06-25 09:00:30|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|2
1624611640000|2021-06-25 09:00:40|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|5
1624611650000|2021-06-25 09:00:50|43163|43143|43167.9|43147.9|43167.9|43147.9|43163|43143|2
1624611660000|2021-06-25 09:01:00|43167.7|43147.7|43162.9|43142.9|43167.7|43147.7|43162.9|43142.9|0
1624611670000|2021-06-25 09:01:10|43165.3|43145.3|43165.4|43145.4|43165.4|43145.4|43162.9|43142.9|1
1624611680000|2021-06-25 09:01:20|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|1
1624611690000|2021-06-25 09:01:30|43167.9|43147.9|43172.8|43152.8|43172.8|43152.8|43167.9|43147.9|0
1624611700000|2021-06-25 09:01:40|43177.7|43157.7|43180.1|43160.1|43180.1|43160.1|43177.7|43157.7|0
1624611710000|2021-06-25 09:01:50|43182.6|43162.6|43180.2|43160.2|43182.6|43162.6|43180.2|43160.2|3
1624611720000|2021-06-25 09:02:00|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43180.2|43160.2|1
1624611730000|2021-06-25 09:02:10|43180.2|43160.2|43182.6|43162.6|43182.7|43162.7|43180.2|43160.2|0
1624611740000|2021-06-25 09:02:20|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|0
1624611760000|2021-06-25 09:02:40|43182.6|43162.6|43185.2|43165.2|43185.2|43165.2|43182.6|43162.6|2
1624611770000|2021-06-25 09:02:50|43187.6|43167.6|43190.2|43170.2|43190.2|43170.2|43187.6|43167.6|2
1624611780000|2021-06-25 09:03:00|43190.3|43170.3|43190.2|43170.2|43190.3|43170.3|43190.2|43170.2|0
1624611790000|2021-06-25 09:03:10|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|1
1624611800000|2021-06-25 09:03:20|||||||||1
1624611810000|2021-06-25 09:03:30|43185.4|43165.4|43178.1|43158.1|43185.4|43165.4|43173.3|43153.3|2
1624611820000|2021-06-25 09:03:40|43175.7|43155.7|43175.3|43155.3|43175.7|43155.7|43172.9|43152.9|11
1624611830000|2021-06-25 09:03:50|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|1
1624611840000|2021-06-25 09:04:00|43177.8|43157.8|43180.2|43160.2|43180.2|43160.2|43177.8|43157.8|1
1624611850000|2021-06-25 09:04:10|43177.8|43157.8|43177.8|43157.8|43180.2|43160.2|43177.8|43157.8|0
1624611860000|2021-06-25 09:04:20|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43177.8|43157.8|4
1624611870000|2021-06-25 09:04:30|43177.8|43157.8|43180.2|43160.2|43180.2|43160.2|43177.8|43157.8|0
1624611880000|2021-06-25 09:04:40|43177.8|43157.8|43180.2|43160.2|43180.2|43160.2|43177.8|43157.8|0
1624611890000|2021-06-25 09:04:50|43182.7|43162.7|43185.3|43165.3|43185.3|43165.3|43182.7|43162.7|2
1624611900000|2021-06-25 09:05:00|43187.7|43167.7|43197.8|43177.8|43197.8|43177.8|43187.7|43167.7|0
1624611910000|2021-06-25 09:05:10|||||||||1
1624611920000|2021-06-25 09:05:20|43195.4|43175.4|43195.3|43175.3|43197.8|43177.8|43195.3|43175.3|2
1624611930000|2021-06-25 09:05:30|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|0
1624611940000|2021-06-25 09:05:40|43192.8|43172.8|43192.6|43172.6|43192.8|43172.8|43192.6|43172.6|0
1624611960000|2021-06-25 09:06:00|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|0
1624611970000|2021-06-25 09:06:10|43187.9|43167.9|43190.3|43170.3|43190.3|43170.3|43187.8|43167.8|1
1624611980000|2021-06-25 09:06:20|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|0
1624611990000|2021-06-25 09:06:30|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|0
1624612000000|2021-06-25 09:06:40|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|3
1624612020000|2021-06-25 09:07:00|43192.8|43172.8|43192.7|43172.7|43192.8|43172.8|43192.7|43172.7|2
1624612030000|2021-06-25 09:07:10|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|0
1624612040000|2021-06-25 09:07:20|43192.8|43172.8|43195.3|43175.3|43195.3|43175.3|43192.7|43172.7|0
1624612060000|2021-06-25 09:07:40|43195.2|43175.2|43195.3|43175.3|43195.3|43175.3|43192.8|43172.8|0
1624612070000|2021-06-25 09:07:50|43192.8|43172.8|43197.7|43177.7|43197.7|43177.7|43192.8|43172.8|1
1624612080000|2021-06-25 09:08:00|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|0
1624612090000|2021-06-25 09:08:10|43197.7|43177.7|43197.8|43177.8|43197.8|43177.8|43197.7|43177.7|0
1624612100000|2021-06-25 09:08:20|43197.7|43177.7|43195.3|43175.3|43197.7|43177.7|43195.3|43175.3|1
1624612130000|2021-06-25 09:08:50|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|0
1624612140000|2021-06-25 09:09:00|43190.3|43170.3|43182.8|43162.8|43190.3|43170.3|43182.8|43162.8|3
1624612150000|2021-06-25 09:09:10|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|1
1624612170000|2021-06-25 09:09:30|43180.3|43160.3|43177.7|43157.7|43180.3|43160.3|43177.7|43157.7|2
1624612180000|2021-06-25 09:09:40|||||||||1
1624612190000|2021-06-25 09:09:50|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|0
1624612200000|2021-06-25 09:10:00|43175.2|43155.2|43170.4|43150.4|43175.2|43155.2|43170.4|43150.4|4
1624612210000|2021-06-25 09:10:10|43167.9|43147.9|43165.4|43145.4|43167.9|43147.9|43165.4|43145.4|2
1624612220000|2021-06-25 09:10:20|43167.9|43147.9|43165.3|43145.3|43167.9|43147.9|43165.3|43145.3|5
1624612230000|2021-06-25 09:10:30|43167.8|43147.8|43165.3|43145.3|43167.9|43147.9|43165.3|43145.3|1
1624612240000|2021-06-25 09:10:40|43167.9|43147.9|43172.7|43152.7|43175.1|43155.1|43167.9|43147.9|7
1624612250000|2021-06-25 09:10:50|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.7|43152.7|0
1624612260000|2021-06-25 09:11:00|43172.7|43152.7|43167.9|43147.9|43172.7|43152.7|43167.9|43147.9|2
1624612270000|2021-06-25 09:11:10|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1624612280000|2021-06-25 09:11:20|43165.2|43145.2|43157.8|43137.8|43165.2|43145.2|43153|43133|15
1624612290000|2021-06-25 09:11:30|||||||||2
1624612300000|2021-06-25 09:11:40|43155.4|43135.4|43152.9|43132.9|43155.4|43135.4|43152.9|43132.9|2
1624612310000|2021-06-25 09:11:50|43157.8|43137.8|43157.9|43137.9|43157.9|43137.9|43157.8|43137.8|2
1624612320000|2021-06-25 09:12:00|43165.5|43145.5|43172.7|43152.7|43172.7|43152.7|43165.5|43145.5|2
1624612330000|2021-06-25 09:12:10|43170.3|43150.3|43170.2|43150.2|43170.3|43150.3|43170.2|43150.2|1
1624612340000|2021-06-25 09:12:20|43170.3|43150.3|43175.2|43155.2|43175.2|43155.2|43170.3|43150.3|0
1624612350000|2021-06-25 09:12:30|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1624612370000|2021-06-25 09:12:50|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|0
1624612380000|2021-06-25 09:13:00|43172.8|43152.8|43175.4|43155.4|43175.4|43155.4|43172.8|43152.8|2
1624612390000|2021-06-25 09:13:10|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|0
1624612400000|2021-06-25 09:13:20|43180.2|43160.2|43180.3|43160.3|43180.3|43160.3|43180.2|43160.2|1
1624612410000|2021-06-25 09:13:30|43177.9|43157.9|43177.8|43157.8|43177.9|43157.9|43177.8|43157.8|1
1624612430000|2021-06-25 09:13:50|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|0
1624612440000|2021-06-25 09:14:00|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|0
1624612450000|2021-06-25 09:14:10|43180.4|43160.4|43182.8|43162.8|43182.8|43162.8|43180.4|43160.4|4
1624612460000|2021-06-25 09:14:20|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|4
1624612480000|2021-06-25 09:14:40|43177.9|43157.9|43180.3|43160.3|43180.3|43160.3|43177.9|43157.9|1
1624612490000|2021-06-25 09:14:50|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|0
1624612500000|2021-06-25 09:15:00|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|4
1624612530000|2021-06-25 09:15:30|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|3
1624612550000|2021-06-25 09:15:50|43170.4|43150.4|43162.9|43142.9|43170.4|43150.4|43162.8|43142.8|13
1624612580000|2021-06-25 09:16:20|43165.3|43145.3|43180.1|43160.1|43180.1|43160.1|43165.3|43145.3|1
1624612590000|2021-06-25 09:16:30|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|0
1624612600000|2021-06-25 09:16:40|43180.1|43160.1|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|1
1624612610000|2021-06-25 09:16:50|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|0
1624612620000|2021-06-25 09:17:00|43180.1|43160.1|43172.9|43152.9|43180.1|43160.1|43172.9|43152.9|4
1624612630000|2021-06-25 09:17:10|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|2
1624612650000|2021-06-25 09:17:30|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|2
1624612660000|2021-06-25 09:17:40|43175.5|43155.5|43177.9|43157.9|43177.9|43157.9|43175.5|43155.5|1
1624612680000|2021-06-25 09:18:00|43178|43158|43180.4|43160.4|43180.4|43160.4|43178|43158|1
1624612690000|2021-06-25 09:18:10|43180.5|43160.5|43180.4|43160.4|43180.5|43160.5|43180.4|43160.4|1
1624612710000|2021-06-25 09:18:30|43182.8|43162.8|43180.4|43160.4|43182.8|43162.8|43180.4|43160.4|0
1624612730000|2021-06-25 09:18:50|43178|43158|43178|43158|43178|43158|43178|43158|0
1624612740000|2021-06-25 09:19:00|43177.8|43157.8|43163|43143|43177.8|43157.8|43163|43143|2
1624612750000|2021-06-25 09:19:10|43160.6|43140.6|43163|43143|43163|43143|43160.6|43140.6|0
1624612760000|2021-06-25 09:19:20|43162.9|43142.9|43158.1|43138.1|43162.9|43142.9|43155.7|43135.7|1
1624612770000|2021-06-25 09:19:30|43160.5|43140.5|43163|43143|43163|43143|43160.5|43140.5|0
1624612780000|2021-06-25 09:19:40|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|0
1624612790000|2021-06-25 09:19:50|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|0
1624612810000|2021-06-25 09:20:10|43163|43143|43163|43143|43163|43143|43163|43143|0
1624612830000|2021-06-25 09:20:30|43163.1|43143.1|43165.5|43145.5|43165.5|43145.5|43163.1|43143.1|0
1624612840000|2021-06-25 09:20:40|43163.1|43143.1|43165.5|43145.5|43165.5|43145.5|43163.1|43143.1|0
1624612860000|2021-06-25 09:21:00|43170.6|43150.6|43175.6|43155.6|43175.6|43155.6|43170.6|43150.6|3
1624612870000|2021-06-25 09:21:10|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|43173.2|43153.2|3
1624612880000|2021-06-25 09:21:20|43173|43153|43170.6|43150.6|43173|43153|43170.6|43150.6|1
1624612890000|2021-06-25 09:21:30|43168.2|43148.2|43173|43153|43173|43153|43168.2|43148.2|1
1624612900000|2021-06-25 09:21:40|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43173|43153|1
1624612930000|2021-06-25 09:22:10|43168.1|43148.1|43165.6|43145.6|43168.1|43148.1|43165.5|43145.5|1
1624612960000|2021-06-25 09:22:40|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|0
1624612980000|2021-06-25 09:23:00|43160.8|43140.8|43160.7|43140.7|43160.8|43140.8|43160.7|43140.7|0
1624612990000|2021-06-25 09:23:10|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|0
1624613010000|2021-06-25 09:23:30|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|0
1624613020000|2021-06-25 09:23:40|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|0
1624613040000|2021-06-25 09:24:00|43168|43148|43163.2|43143.2|43168|43148|43163.2|43143.2|0
1624613060000|2021-06-25 09:24:20|43165.6|43145.6|43163|43143|43165.6|43145.6|43163|43143|1
1624613090000|2021-06-25 09:24:50|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|1
1624613100000|2021-06-25 09:25:00|43163|43143|43163|43143|43163|43143|43160.5|43140.5|0
1624613110000|2021-06-25 09:25:10|43162.9|43142.9|43158.1|43138.1|43162.9|43142.9|43158.1|43138.1|1
1624613120000|2021-06-25 09:25:20|||||||||1
1624613140000|2021-06-25 09:25:40|43160.5|43140.5|43158.1|43138.1|43160.5|43140.5|43158.1|43138.1|0
1624613150000|2021-06-25 09:25:50|43158|43138|43158|43138|43158|43138|43158|43138|0
1624613160000|2021-06-25 09:26:00|||||||||4
1624613170000|2021-06-25 09:26:10|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|0
1624613180000|2021-06-25 09:26:20|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|4
1624613190000|2021-06-25 09:26:30|43157.8|43137.8|43152.9|43132.9|43157.9|43137.9|43152.9|43132.9|4
1624613200000|2021-06-25 09:26:40|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43150.4|43130.4|8
1624613220000|2021-06-25 09:27:00|43155.2|43135.2|43155.2|43135.2|43157.5|43137.5|43155.2|43135.2|0
1624613230000|2021-06-25 09:27:10|43155.3|43135.3|43157.8|43137.8|43157.8|43137.8|43155.3|43135.3|1
1624613240000|2021-06-25 09:27:20|43160.2|43140.2|43160.3|43140.3|43160.3|43140.3|43160.2|43140.2|0
1624613250000|2021-06-25 09:27:30|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|0
1624613270000|2021-06-25 09:27:50|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|0
1624613280000|2021-06-25 09:28:00|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|0
1624613290000|2021-06-25 09:28:10|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|5
1624613310000|2021-06-25 09:28:30|43170.3|43150.3|43172.6|43152.6|43172.6|43152.6|43170.3|43150.3|0
1624613320000|2021-06-25 09:28:40|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.8|43152.8|2
1624613340000|2021-06-25 09:29:00|43170.4|43150.4|43172.9|43152.9|43175.3|43155.3|43170.4|43150.4|1
1624613350000|2021-06-25 09:29:10|43170.5|43150.5|43170.3|43150.3|43170.5|43150.5|43170.3|43150.3|0
1624613360000|2021-06-25 09:29:20|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43170.3|43150.3|0
1624613370000|2021-06-25 09:29:30|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|1
1624613400000|2021-06-25 09:30:00|||||||||1
1624613410000|2021-06-25 09:30:10|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|1
1624613440000|2021-06-25 09:30:40|43170.3|43150.3|43170.2|43150.2|43170.3|43150.3|43170.2|43150.2|5
1624613450000|2021-06-25 09:30:50|43165.2|43145.2|43177.6|43157.6|43177.6|43157.6|43165.2|43145.2|8
1624613470000|2021-06-25 09:31:10|43175|43155|43165.2|43145.2|43175|43155|43165.2|43145.2|11
1624613480000|2021-06-25 09:31:20|43162.9|43142.9|43167.6|43147.6|43167.6|43147.6|43162.7|43142.7|0
1624613490000|2021-06-25 09:31:30|43167.7|43147.7|43170.1|43150.1|43170.1|43150.1|43167.7|43147.7|0
1624613500000|2021-06-25 09:31:40|43167.6|43147.6|43167.6|43147.6|43170|43150|43167.6|43147.6|0
1624613510000|2021-06-25 09:31:50|43165.2|43145.2|43160.4|43140.4|43167.6|43147.6|43157.9|43137.9|0
1624613520000|2021-06-25 09:32:00|43160.2|43140.2|43155.4|43135.4|43160.2|43140.2|43155.4|43135.4|0
1624613530000|2021-06-25 09:32:10|43157.7|43137.7|43157.9|43137.9|43157.9|43137.9|43157.7|43137.7|3
1624613560000|2021-06-25 09:32:40|43157.7|43137.7|43157.6|43137.6|43157.7|43137.7|43157.6|43137.6|7
1624613570000|2021-06-25 09:32:50|43157.8|43137.8|43160.2|43140.2|43160.2|43140.2|43157.8|43137.8|0
1624613580000|2021-06-25 09:33:00|43157.8|43137.8|43167.6|43147.6|43167.6|43147.6|43157.8|43137.8|1
1624613590000|2021-06-25 09:33:10|43167.8|43147.8|43170.2|43150.2|43170.2|43150.2|43167.8|43147.8|0
1624613600000|2021-06-25 09:33:20|43172.6|43152.6|43175.2|43155.2|43175.2|43155.2|43172.6|43152.6|1
1624613620000|2021-06-25 09:33:40|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|0
1624613630000|2021-06-25 09:33:50|||||||||2
1624613640000|2021-06-25 09:34:00|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43170.5|43150.5|2
1624613650000|2021-06-25 09:34:10|||||||||1
1624613670000|2021-06-25 09:34:30|43173|43153|43177.7|43157.7|43177.7|43157.7|43173|43153|3
1624613690000|2021-06-25 09:34:50|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|0
1624613700000|2021-06-25 09:35:00|43177.7|43157.7|43175.2|43155.2|43177.7|43157.7|43175.2|43155.2|0
1624613710000|2021-06-25 09:35:10|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1624613720000|2021-06-25 09:35:20|43172.7|43152.7|43172.8|43152.8|43172.8|43152.8|43170.2|43150.2|0
1624613730000|2021-06-25 09:35:30|43175.2|43155.2|43175.2|43155.2|43175.3|43155.3|43175.2|43155.2|0
1624613740000|2021-06-25 09:35:40|43175.3|43155.3|43182.6|43162.6|43187.6|43167.6|43175.3|43155.3|13
1624613750000|2021-06-25 09:35:50|43180.2|43160.2|43177.6|43157.6|43180.2|43160.2|43177.6|43157.6|3
1624613760000|2021-06-25 09:36:00|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|0
1624613780000|2021-06-25 09:36:20|||||||||1
1624613810000|2021-06-25 09:36:50|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|1
1624613830000|2021-06-25 09:37:10|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|4
1624613850000|2021-06-25 09:37:30|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|1
1624613880000|2021-06-25 09:38:00|43177.7|43157.7|43177.6|43157.6|43180|43160|43177.6|43157.6|0
1624613890000|2021-06-25 09:38:10|43177.7|43157.7|43177.6|43157.6|43177.7|43157.7|43177.6|43157.6|2
1624613920000|2021-06-25 09:38:40|43180.1|43160.1|43177.6|43157.6|43180.1|43160.1|43177.6|43157.6|2
1624613940000|2021-06-25 09:39:00|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|0
1624613950000|2021-06-25 09:39:10|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|0
1624613960000|2021-06-25 09:39:20|43177.4|43157.4|43175|43155|43177.4|43157.4|43175|43155|0
1624613970000|2021-06-25 09:39:30|43177.5|43157.5|43175|43155|43177.5|43157.5|43175|43155|0
1624613990000|2021-06-25 09:39:50|43175.1|43155.1|43175|43155|43175.1|43155.1|43175|43155|1
1624614000000|2021-06-25 09:40:00|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|1
1624614010000|2021-06-25 09:40:10|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43175|43155|1
1624614040000|2021-06-25 09:40:40|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|0
1624614050000|2021-06-25 09:40:50|43180.2|43160.2|43185.1|43165.1|43185.1|43165.1|43180.2|43160.2|5
1624614060000|2021-06-25 09:41:00|43187.5|43167.5|43187.6|43167.6|43187.6|43167.6|43187.5|43167.5|4
1624614070000|2021-06-25 09:41:10|43190|43170|43197.5|43177.5|43197.5|43177.5|43187.7|43167.7|1
1624614080000|2021-06-25 09:41:20|43192.6|43172.6|43192.5|43172.5|43192.6|43172.6|43192.5|43172.5|2
1624614100000|2021-06-25 09:41:40|43190.1|43170.1|43190|43170|43190.1|43170.1|43190|43170|1
1624614110000|2021-06-25 09:41:50|||||||||6
1624614120000|2021-06-25 09:42:00|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|4
1624614130000|2021-06-25 09:42:10|||||||||1
1624614150000|2021-06-25 09:42:30|43182.6|43162.6|43180.1|43160.1|43182.6|43162.6|43180.1|43160.1|1
1624614160000|2021-06-25 09:42:40|43177.7|43157.7|43177.6|43157.6|43177.7|43157.7|43177.6|43157.6|1
1624614170000|2021-06-25 09:42:50|||||||||1
1624614180000|2021-06-25 09:43:00|43175.2|43155.2|43177.6|43157.6|43177.6|43157.6|43175.2|43155.2|0
1624614190000|2021-06-25 09:43:10|43175.2|43155.2|43177.6|43157.6|43177.6|43157.6|43175.2|43155.2|0
1624614210000|2021-06-25 09:43:30|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|0
1624614220000|2021-06-25 09:43:40|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|0
1624614230000|2021-06-25 09:43:50|43175|43155|43172.4|43152.4|43175|43155|43172.4|43152.4|5
1624614240000|2021-06-25 09:44:00|||||||||1
1624614250000|2021-06-25 09:44:10|43167.4|43147.4|43167.4|43147.4|43167.4|43147.4|43167.4|43147.4|1
1624614270000|2021-06-25 09:44:30|43169.9|43149.9|43167.4|43147.4|43170|43150|43167.4|43147.4|0
1624614280000|2021-06-25 09:44:40|43169.8|43149.8|43167.5|43147.5|43172.4|43152.4|43167.5|43147.5|1
1624614290000|2021-06-25 09:44:50|43172.4|43152.4|43177.4|43157.4|43177.4|43157.4|43172.4|43152.4|4
1624614300000|2021-06-25 09:45:00|43182.4|43162.4|43184.8|43164.8|43184.8|43164.8|43182.4|43162.4|0
1624614310000|2021-06-25 09:45:10|43184.9|43164.9|43184.9|43164.9|43185|43165|43184.9|43164.9|0
1624614320000|2021-06-25 09:45:20|43187.3|43167.3|43187.4|43167.4|43187.4|43167.4|43187.3|43167.3|0
1624614330000|2021-06-25 09:45:30|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|0
1624614350000|2021-06-25 09:45:50|43187.5|43167.5|43187.4|43167.4|43187.5|43167.5|43187.4|43167.4|2
1624614360000|2021-06-25 09:46:00|43185|43165|43172.4|43152.4|43185|43165|43172.4|43152.4|2
1624614410000|2021-06-25 09:46:50|43174.9|43154.9|43177.3|43157.3|43177.3|43157.3|43174.9|43154.9|5
1624614420000|2021-06-25 09:47:00|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|0
1624614440000|2021-06-25 09:47:20|||||||||1
1624614460000|2021-06-25 09:47:40|43177.3|43157.3|43184.9|43164.9|43184.9|43164.9|43177.3|43157.3|4
1624614470000|2021-06-25 09:47:50|43182.5|43162.5|43180|43160|43182.5|43162.5|43180|43160|2
1624614480000|2021-06-25 09:48:00|43179.9|43159.9|43177.5|43157.5|43179.9|43159.9|43177.5|43157.5|0
1624614500000|2021-06-25 09:48:20|43175.1|43155.1|43175|43155|43175.1|43155.1|43175|43155|54
1624614520000|2021-06-25 09:48:40|43177.4|43157.4|43177.5|43157.5|43177.5|43157.5|43177.4|43157.4|0
1624614530000|2021-06-25 09:48:50|43177.6|43157.6|43180|43160|43180|43160|43177.6|43157.6|2
1624614540000|2021-06-25 09:49:00|43179.9|43159.9|43190|43170|43190|43170|43179.9|43159.9|6
1624614550000|2021-06-25 09:49:10|43190.1|43170.1|43192.5|43172.5|43192.5|43172.5|43190.1|43170.1|2
1624614560000|2021-06-25 09:49:20|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|0
1624614570000|2021-06-25 09:49:30|43192.5|43172.5|43194.9|43174.9|43194.9|43174.9|43192.5|43172.5|0
1624614580000|2021-06-25 09:49:40|43192.4|43172.4|43190|43170|43192.4|43172.4|43190|43170|0
1624614590000|2021-06-25 09:49:50|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|0
1624614600000|2021-06-25 09:50:00|43190|43170|43187.6|43167.6|43190|43170|43187.6|43167.6|0
1624614610000|2021-06-25 09:50:10|43190|43170|43187.6|43167.6|43190|43170|43187.6|43167.6|0
1624614620000|2021-06-25 09:50:20|43190|43170|43187.6|43167.6|43190|43170|43187.6|43167.6|2
1624614630000|2021-06-25 09:50:30|43192.4|43172.4|43192.5|43172.5|43192.5|43172.5|43192.4|43172.4|0
1624614660000|2021-06-25 09:51:00|43195|43175|43197.5|43177.5|43199.9|43179.9|43194.9|43174.9|8
1624614670000|2021-06-25 09:51:10|43199.9|43179.9|43197.4|43177.4|43199.9|43179.9|43197.4|43177.4|2
1624614680000|2021-06-25 09:51:20|43195|43175|43197.4|43177.4|43197.4|43177.4|43195|43175|0
1624614690000|2021-06-25 09:51:30|43197.3|43177.3|43195|43175|43197.3|43177.3|43195|43175|0
1624614700000|2021-06-25 09:51:40|43194.9|43174.9|43199.9|43179.9|43202.4|43182.4|43194.9|43174.9|7
1624614710000|2021-06-25 09:51:50|43202.3|43182.3|43202.4|43182.4|43204.9|43184.9|43202.3|43182.3|1
1624614720000|2021-06-25 09:52:00|||||||||1
1624614730000|2021-06-25 09:52:10|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43199.9|43179.9|3
1624614740000|2021-06-25 09:52:20|43199.9|43179.9|43204.9|43184.9|43204.9|43184.9|43199.9|43179.9|4
1624614750000|2021-06-25 09:52:30|||||||||1
1624614760000|2021-06-25 09:52:40|||||||||4
1624614770000|2021-06-25 09:52:50|43202.5|43182.5|43205|43185|43205|43185|43202.4|43182.4|0
1624614780000|2021-06-25 09:53:00|43202.5|43182.5|43205|43185|43205|43185|43202.4|43182.4|8
1624614790000|2021-06-25 09:53:10|43200|43180|43199.9|43179.9|43204.9|43184.9|43199.9|43179.9|14
1624614800000|2021-06-25 09:53:20|43197.5|43177.5|43197.5|43177.5|43199.9|43179.9|43197.5|43177.5|1
1624614810000|2021-06-25 09:53:30|43199.9|43179.9|43197.5|43177.5|43199.9|43179.9|43197.5|43177.5|0
1624614820000|2021-06-25 09:53:40|43199.9|43179.9|43197.5|43177.5|43199.9|43179.9|43197.5|43177.5|0
1624614830000|2021-06-25 09:53:50|43197.4|43177.4|43197.3|43177.3|43197.4|43177.4|43197.3|43177.3|4
1624614850000|2021-06-25 09:54:10|||||||||4
1624614860000|2021-06-25 09:54:20|43199.7|43179.7|43197.3|43177.3|43199.7|43179.7|43197.3|43177.3|0
1624614870000|2021-06-25 09:54:30|43194.8|43174.8|43194.8|43174.8|43194.9|43174.9|43194.8|43174.8|1
1624614880000|2021-06-25 09:54:40|43199.6|43179.6|43199.8|43179.8|43202.2|43182.2|43199.6|43179.6|11
1624614890000|2021-06-25 09:54:50|||||||||2
1624614900000|2021-06-25 09:55:00|43202.4|43182.4|43199.8|43179.8|43204.6|43184.6|43199.8|43179.8|0
1624614910000|2021-06-25 09:55:10|43202.2|43182.2|43195|43175|43202.2|43182.2|43195|43175|2
1624614930000|2021-06-25 09:55:30|43197.4|43177.4|43197.4|43177.4|43199.8|43179.8|43197.4|43177.4|1
1624614940000|2021-06-25 09:55:40|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|0
1624614950000|2021-06-25 09:55:50|43194.8|43174.8|43195|43175|43195|43175|43194.8|43174.8|0
1624614960000|2021-06-25 09:56:00|43197.4|43177.4|43197.4|43177.4|43199.8|43179.8|43197.4|43177.4|0
1624614970000|2021-06-25 09:56:10|43197.2|43177.2|43199.8|43179.8|43199.8|43179.8|43194.8|43174.8|6
1624614980000|2021-06-25 09:56:20|43194.9|43174.9|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|3
1624614990000|2021-06-25 09:56:30|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|0
1624615000000|2021-06-25 09:56:40|43199.9|43179.9|43202.3|43182.3|43202.3|43182.3|43199.9|43179.9|3
1624615010000|2021-06-25 09:56:50|43207.1|43187.1|43202.3|43182.3|43207.1|43187.1|43202.3|43182.3|1
1624615030000|2021-06-25 09:57:10|43204.7|43184.7|43204.7|43184.7|43204.8|43184.8|43204.7|43184.7|0
1624615040000|2021-06-25 09:57:20|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43202.4|43182.4|0
1624615060000|2021-06-25 09:57:40|43202.4|43182.4|43202.4|43182.4|43204.8|43184.8|43202.4|43182.4|0
1624615070000|2021-06-25 09:57:50|43204.8|43184.8|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|0
1624615090000|2021-06-25 09:58:10|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1624615110000|2021-06-25 09:58:30|43202.3|43182.3|43204.9|43184.9|43204.9|43184.9|43202.3|43182.3|2
1624615120000|2021-06-25 09:58:40|43204.8|43184.8|43214.8|43194.8|43217.3|43197.3|43202.4|43182.4|10
1624615130000|2021-06-25 09:58:50|43214.9|43194.9|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|0
1624615140000|2021-06-25 09:59:00|43217.3|43197.3|43209.9|43189.9|43217.3|43197.3|43209.9|43189.9|7
1624615150000|2021-06-25 09:59:10|43207.5|43187.5|43209.9|43189.9|43212.3|43192.3|43207.5|43187.5|1
1624615160000|2021-06-25 09:59:20|43212.3|43192.3|43209.9|43189.9|43212.3|43192.3|43209.9|43189.9|1
1624615170000|2021-06-25 09:59:30|43210|43190|43210|43190|43210|43190|43210|43190|0
1624615180000|2021-06-25 09:59:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43210|43190|0
1624615190000|2021-06-25 09:59:50|43210|43190|43207.4|43187.4|43210|43190|43207.4|43187.4|1
1624615200000|2021-06-25 10:00:00|43207.2|43187.2|43199.9|43179.9|43207.2|43187.2|43194.8|43174.8|5
1624615210000|2021-06-25 10:00:10|43204.8|43184.8|43199.9|43179.9|43204.9|43184.9|43199.9|43179.9|1
1624615220000|2021-06-25 10:00:20|43197.5|43177.5|43199.9|43179.9|43202.4|43182.4|43197.5|43177.5|1
1624615230000|2021-06-25 10:00:30|43199.8|43179.8|43197.4|43177.4|43199.8|43179.8|43197.4|43177.4|0
1624615240000|2021-06-25 10:00:40|43197.3|43177.3|43194.9|43174.9|43197.3|43177.3|43194.9|43174.9|0
1624615260000|2021-06-25 10:01:00|43192.5|43172.5|43192.2|43172.2|43192.5|43172.5|43189.9|43169.9|1
1624615270000|2021-06-25 10:01:10|43189.8|43169.8|43192.2|43172.2|43192.2|43172.2|43189.8|43169.8|0
1624615280000|2021-06-25 10:01:20|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|43187.4|43167.4|1
1624615290000|2021-06-25 10:01:30|43192.2|43172.2|43192.3|43172.3|43192.3|43172.3|43192.2|43172.2|1
1624615300000|2021-06-25 10:01:40|43194.7|43174.7|43202.2|43182.2|43202.2|43182.2|43194.7|43174.7|0
1624615320000|2021-06-25 10:02:00|43204.6|43184.6|43207.1|43187.1|43207.1|43187.1|43204.6|43184.6|1
1624615330000|2021-06-25 10:02:10|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|0
1624615360000|2021-06-25 10:02:40|43204.6|43184.6|43202.2|43182.2|43204.6|43184.6|43202.2|43182.2|1
1624615370000|2021-06-25 10:02:50|||||||||1
1624615380000|2021-06-25 10:03:00|43197.4|43177.4|43192.4|43172.4|43197.4|43177.4|43192.4|43172.4|1
1624615390000|2021-06-25 10:03:10|43190|43170|43187.2|43167.2|43190|43170|43187.2|43167.2|1
1624615400000|2021-06-25 10:03:20|43184.8|43164.8|43187.3|43167.3|43189.7|43169.7|43184.8|43164.8|1
1624615410000|2021-06-25 10:03:30|43187.2|43167.2|43177.4|43157.4|43187.2|43167.2|43177.2|43157.2|11
1624615420000|2021-06-25 10:03:40|43177.3|43157.3|43184.8|43164.8|43187.2|43167.2|43177.3|43157.3|12
1624615430000|2021-06-25 10:03:50|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|0
1624615440000|2021-06-25 10:04:00|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|2
1624615450000|2021-06-25 10:04:10|||||||||1
1624615460000|2021-06-25 10:04:20|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1624615470000|2021-06-25 10:04:30|43187.3|43167.3|43187.2|43167.2|43187.3|43167.3|43187.2|43167.2|6
1624615480000|2021-06-25 10:04:40|43184.8|43164.8|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|1
1624615490000|2021-06-25 10:04:50|43187.1|43167.1|43189.5|43169.5|43189.5|43169.5|43187.1|43167.1|1
1624615500000|2021-06-25 10:05:00|43192.1|43172.1|43194.5|43174.5|43194.5|43174.5|43192.1|43172.1|1
1624615510000|2021-06-25 10:05:10|43194.6|43174.6|43202.1|43182.1|43202.1|43182.1|43194.6|43174.6|12
1624615520000|2021-06-25 10:05:20|43204.6|43184.6|43182.2|43162.2|43209.6|43189.6|43182.2|43162.2|4
1624615530000|2021-06-25 10:05:30|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|2
1624615560000|2021-06-25 10:06:00|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|0
1624615570000|2021-06-25 10:06:10|||||||||1
1624615590000|2021-06-25 10:06:30|43182.3|43162.3|43184.6|43164.6|43184.6|43164.6|43182.2|43162.2|1
1624615600000|2021-06-25 10:06:40|43187.1|43167.1|43189.5|43169.5|43189.5|43169.5|43187.1|43167.1|2
1624615610000|2021-06-25 10:06:50|43191.9|43171.9|43192|43172|43192.1|43172.1|43191.9|43171.9|0
1624615620000|2021-06-25 10:07:00|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|2
1624615630000|2021-06-25 10:07:10|43192|43172|43192|43172|43192|43172|43192|43172|0
1624615650000|2021-06-25 10:07:30|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1624615660000|2021-06-25 10:07:40|43192.1|43172.1|43194.5|43174.5|43196.9|43176.9|43192.1|43172.1|3
1624615670000|2021-06-25 10:07:50|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|11
1624615690000|2021-06-25 10:08:10|43199.5|43179.5|43197.2|43177.2|43199.7|43179.7|43194.7|43174.7|3
1624615700000|2021-06-25 10:08:20|43199.7|43179.7|43204.7|43184.7|43204.7|43184.7|43199.7|43179.7|4
1624615710000|2021-06-25 10:08:30|43207.2|43187.2|43212.2|43192.2|43212.2|43192.2|43207.2|43187.2|1
1624615720000|2021-06-25 10:08:40|43209.8|43189.8|43209.7|43189.7|43209.8|43189.8|43209.7|43189.7|3
1624615740000|2021-06-25 10:09:00|||||||||1
1624615760000|2021-06-25 10:09:20|||||||||1
1624615770000|2021-06-25 10:09:30|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|0
1624615780000|2021-06-25 10:09:40|43207.3|43187.3|43207.2|43187.2|43209.7|43189.7|43207.2|43187.2|0
1624615790000|2021-06-25 10:09:50|43209.6|43189.6|43209.7|43189.7|43209.7|43189.7|43204.7|43184.7|0
1624615800000|2021-06-25 10:10:00|43209.8|43189.8|43214.7|43194.7|43214.7|43194.7|43209.8|43189.8|10
1624615830000|2021-06-25 10:10:30|43214.8|43194.8|43214.7|43194.7|43214.8|43194.8|43214.7|43194.7|11
1624615850000|2021-06-25 10:10:50|43217.1|43197.1|43217.2|43197.2|43217.2|43197.2|43217.1|43197.1|0
1624615860000|2021-06-25 10:11:00|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|1
1624615870000|2021-06-25 10:11:10|||||||||1
1624615880000|2021-06-25 10:11:20|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43217.3|43197.3|0
1624615900000|2021-06-25 10:11:40|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|0
1624615910000|2021-06-25 10:11:50|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|0
1624615920000|2021-06-25 10:12:00|43217.3|43197.3|43217.3|43197.3|43219.7|43199.7|43217.3|43197.3|4
1624615940000|2021-06-25 10:12:20|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43217.4|43197.4|0
1624615950000|2021-06-25 10:12:30|43217.4|43197.4|43217.4|43197.4|43219.8|43199.8|43217.4|43197.4|0
1624615960000|2021-06-25 10:12:40|43217.3|43197.3|43217.4|43197.4|43219.8|43199.8|43217.3|43197.3|1
1624615970000|2021-06-25 10:12:50|43219.8|43199.8|43214.9|43194.9|43219.9|43199.9|43214.9|43194.9|2
1624615980000|2021-06-25 10:13:00|43217.3|43197.3|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|1
1624615990000|2021-06-25 10:13:10|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43214.8|43194.8|0
1624616000000|2021-06-25 10:13:20|43217.3|43197.3|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|0
1624616010000|2021-06-25 10:13:30|43217.3|43197.3|43217.4|43197.4|43219.8|43199.8|43217.3|43197.3|0
1624616020000|2021-06-25 10:13:40|43219.8|43199.8|43214.8|43194.8|43219.8|43199.8|43214.8|43194.8|0
1624616030000|2021-06-25 10:13:50|43217.2|43197.2|43214.8|43194.8|43217.2|43197.2|43214.8|43194.8|0
1624616040000|2021-06-25 10:14:00|43217.2|43197.2|43217.3|43197.3|43217.3|43197.3|43217.2|43197.2|0
1624616050000|2021-06-25 10:14:10|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|0
1624616060000|2021-06-25 10:14:20|43217.4|43197.4|43222.4|43202.4|43222.4|43202.4|43217.4|43197.4|10
1624616070000|2021-06-25 10:14:30|43224.8|43204.8|43227.2|43207.2|43227.2|43207.2|43224.8|43204.8|0
1624616080000|2021-06-25 10:14:40|43224.8|43204.8|43229.7|43209.7|43229.7|43209.7|43224.8|43204.8|4
1624616090000|2021-06-25 10:14:50|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|2
1624616100000|2021-06-25 10:15:00|43224.7|43204.7|43224.8|43204.8|43224.8|43204.8|43224.7|43204.7|3
1624616120000|2021-06-25 10:15:20|43222.2|43202.2|43224.7|43204.7|43224.7|43204.7|43222.2|43202.2|2
1624616130000|2021-06-25 10:15:30|43224.6|43204.6|43222.2|43202.2|43224.6|43204.6|43222.2|43202.2|2
1624616140000|2021-06-25 10:15:40|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|2
1624616150000|2021-06-25 10:15:50|43222.2|43202.2|43227.2|43207.2|43227.2|43207.2|43222.2|43202.2|1
1624616160000|2021-06-25 10:16:00|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1624616170000|2021-06-25 10:16:10|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43224.8|43204.8|0
1624616180000|2021-06-25 10:16:20|43227.3|43207.3|43227.2|43207.2|43227.3|43207.3|43224.8|43204.8|1
1624616210000|2021-06-25 10:16:50|43227.3|43207.3|43227.2|43207.2|43227.3|43207.3|43227.2|43207.2|0
1624616220000|2021-06-25 10:17:00|43227.3|43207.3|43229.7|43209.7|43229.7|43209.7|43227.3|43207.3|0
1624616230000|2021-06-25 10:17:10|43227.3|43207.3|43229.7|43209.7|43229.7|43209.7|43227.3|43207.3|0
1624616240000|2021-06-25 10:17:20|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|0
1624616250000|2021-06-25 10:17:30|43229.7|43209.7|43227.3|43207.3|43229.7|43209.7|43224.8|43204.8|2
1624616270000|2021-06-25 10:17:50|43222.4|43202.4|43227.2|43207.2|43227.2|43207.2|43222.4|43202.4|1
1624616280000|2021-06-25 10:18:00|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|0
1624616290000|2021-06-25 10:18:10|43222.3|43202.3|43219.9|43199.9|43222.3|43202.3|43219.9|43199.9|8
1624616300000|2021-06-25 10:18:20|43222.3|43202.3|43227.1|43207.1|43227.1|43207.1|43222.3|43202.3|0
1624616310000|2021-06-25 10:18:30|43224.7|43204.7|43224.8|43204.8|43227.1|43207.1|43224.7|43204.7|2
1624616320000|2021-06-25 10:18:40|43229.6|43209.6|43229.7|43209.7|43229.7|43209.7|43229.6|43209.6|1
1624616330000|2021-06-25 10:18:50|43232.1|43212.1|43229.7|43209.7|43232.1|43212.1|43229.7|43209.7|0
1624616340000|2021-06-25 10:19:00|||||||||2
1624616350000|2021-06-25 10:19:10|||||||||1
1624616360000|2021-06-25 10:19:20|43224.8|43204.8|43224.7|43204.7|43224.8|43204.8|43224.7|43204.7|3
1624616390000|2021-06-25 10:19:50|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1624616410000|2021-06-25 10:20:10|43224.9|43204.9|43227.3|43207.3|43227.3|43207.3|43224.9|43204.9|1
1624616420000|2021-06-25 10:20:20|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43224.8|43204.8|0
1624616440000|2021-06-25 10:20:40|43227.3|43207.3|43229.6|43209.6|43229.6|43209.6|43227.3|43207.3|1
1624616450000|2021-06-25 10:20:50|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43224.8|43204.8|4
1624616470000|2021-06-25 10:21:10|43227.3|43207.3|43232.2|43212.2|43232.2|43212.2|43227.3|43207.3|5
1624616480000|2021-06-25 10:21:20|||||||||1
1624616490000|2021-06-25 10:21:30|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|1
1624616500000|2021-06-25 10:21:40|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1624616510000|2021-06-25 10:21:50|43232.3|43212.3|43232.2|43212.2|43232.3|43212.3|43232.2|43212.2|1
1624616530000|2021-06-25 10:22:10|43234.6|43214.6|43229.7|43209.7|43234.6|43214.6|43229.7|43209.7|1
1624616540000|2021-06-25 10:22:20|43229.6|43209.6|43224.6|43204.6|43229.6|43209.6|43224.6|43204.6|0
1624616560000|2021-06-25 10:22:40|43222.2|43202.2|43222.2|43202.2|43224.6|43204.6|43222.2|43202.2|0
1624616570000|2021-06-25 10:22:50|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|6
1624616580000|2021-06-25 10:23:00|43222.2|43202.2|43227|43207|43227|43207|43222.2|43202.2|1
1624616590000|2021-06-25 10:23:10|43224.6|43204.6|43224.4|43204.4|43224.6|43204.6|43222|43202|2
1624616600000|2021-06-25 10:23:20|43222|43202|43219.6|43199.6|43222|43202|43219.6|43199.6|1
1624616610000|2021-06-25 10:23:30|43222|43202|43217.1|43197.1|43222|43202|43217.1|43197.1|3
1624616620000|2021-06-25 10:23:40|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|1
1624616670000|2021-06-25 10:24:30|43212.1|43192.1|43212.1|43192.1|43212.2|43192.2|43212.1|43192.1|6
1624616680000|2021-06-25 10:24:40|43214.6|43194.6|43212|43192|43214.6|43194.6|43212|43192|0
1624616710000|2021-06-25 10:25:10|43209.7|43189.7|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|10
1624616720000|2021-06-25 10:25:20|43214.6|43194.6|43199.7|43179.7|43214.6|43194.6|43199.7|43179.7|20
1624616730000|2021-06-25 10:25:30|43197.2|43177.2|43197.3|43177.3|43197.3|43177.3|43197.2|43177.2|0
1624616740000|2021-06-25 10:25:40|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|2
1624616750000|2021-06-25 10:25:50|43197.3|43177.3|43199.7|43179.7|43199.7|43179.7|43197.3|43177.3|0
1624616760000|2021-06-25 10:26:00|43197.2|43177.2|43199.7|43179.7|43199.7|43179.7|43197.2|43177.2|5
1624616780000|2021-06-25 10:26:20|43199.8|43179.8|43204.7|43184.7|43204.7|43184.7|43199.8|43179.8|2
1624616790000|2021-06-25 10:26:30|43202.3|43182.3|43199.7|43179.7|43202.3|43182.3|43199.7|43179.7|11
1624616830000|2021-06-25 10:27:10|43197.2|43177.2|43197.3|43177.3|43197.3|43177.3|43194.9|43174.9|1
1624616840000|2021-06-25 10:27:20|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|0
1624616860000|2021-06-25 10:27:40|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|0
1624616880000|2021-06-25 10:28:00|43197.3|43177.3|43194.8|43174.8|43197.3|43177.3|43194.8|43174.8|5
1624616890000|2021-06-25 10:28:10|43197.2|43177.2|43197.3|43177.3|43197.4|43177.4|43197.2|43177.2|2
1624616910000|2021-06-25 10:28:30|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|0
1624616930000|2021-06-25 10:28:50|||||||||1
1624616950000|2021-06-25 10:29:10|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|0
1624616960000|2021-06-25 10:29:20|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|0
1624616980000|2021-06-25 10:29:40|43202.3|43182.3|43194.9|43174.9|43202.3|43182.3|43194.9|43174.9|2
1624616990000|2021-06-25 10:29:50|43197.3|43177.3|43194.9|43174.9|43197.3|43177.3|43194.9|43174.9|0
1624617000000|2021-06-25 10:30:00|43195|43175|43199.8|43179.8|43199.8|43179.8|43195|43175|0
1624617010000|2021-06-25 10:30:10|43199.9|43179.9|43199.8|43179.8|43202.4|43182.4|43199.8|43179.8|0
1624617020000|2021-06-25 10:30:20|43202.3|43182.3|43204.8|43184.8|43204.8|43184.8|43200|43180|1
1624617030000|2021-06-25 10:30:30|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1624617040000|2021-06-25 10:30:40|43200|43180|43197.3|43177.3|43200|43180|43197.3|43177.3|6
1624617060000|2021-06-25 10:31:00|43197.2|43177.2|43189.9|43169.9|43197.2|43177.2|43189.9|43169.9|4
1624617070000|2021-06-25 10:31:10|43184.9|43164.9|43184.7|43164.7|43184.9|43164.9|43184.7|43164.7|2
1624617080000|2021-06-25 10:31:20|43184.8|43164.8|43189.8|43169.8|43189.8|43169.8|43184.8|43164.8|16
1624617090000|2021-06-25 10:31:30|43187.3|43167.3|43189.8|43169.8|43189.8|43169.8|43187.3|43167.3|0
1624617110000|2021-06-25 10:31:50|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|0
1624617120000|2021-06-25 10:32:00|43189.8|43169.8|43189.8|43169.8|43192.4|43172.4|43189.8|43169.8|1
1624617130000|2021-06-25 10:32:10|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|0
1624617150000|2021-06-25 10:32:30|43187.4|43167.4|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|28
1624617180000|2021-06-25 10:33:00|43184.8|43164.8|43182.2|43162.2|43184.8|43164.8|43179.7|43159.7|74
1624617190000|2021-06-25 10:33:10|43179.7|43159.7|43179.5|43159.5|43182.1|43162.1|43179.5|43159.5|93
1624617200000|2021-06-25 10:33:20|43179.4|43159.4|43179.5|43159.5|43181.9|43161.9|43179.4|43159.4|1
1624617210000|2021-06-25 10:33:30|43181.9|43161.9|43182|43162|43182|43162|43181.9|43161.9|1
1624617220000|2021-06-25 10:33:40|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43177.1|43157.1|17
1624617230000|2021-06-25 10:33:50|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|1
1624617240000|2021-06-25 10:34:00|43179.7|43159.7|43182|43162|43184.5|43164.5|43179.5|43159.5|5
1624617250000|2021-06-25 10:34:10|43179.6|43159.6|43182|43162|43184.5|43164.5|43179.6|43159.6|0
1624617270000|2021-06-25 10:34:30|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|1
1624617280000|2021-06-25 10:34:40|43179.4|43159.4|43179.5|43159.5|43179.5|43159.5|43179.4|43159.4|1
1624617290000|2021-06-25 10:34:50|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|1
1624617300000|2021-06-25 10:35:00|43184.3|43164.3|43187|43167|43187|43167|43184.3|43164.3|4
1624617310000|2021-06-25 10:35:10|43186.9|43166.9|43186.9|43166.9|43189.3|43169.3|43186.9|43166.9|2
1624617320000|2021-06-25 10:35:20|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|0
1624617330000|2021-06-25 10:35:30|43186.9|43166.9|43186.9|43166.9|43189.3|43169.3|43186.9|43166.9|0
1624617350000|2021-06-25 10:35:50|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|0
1624617360000|2021-06-25 10:36:00|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|0
1624617370000|2021-06-25 10:36:10|43189.3|43169.3|43189.6|43169.6|43189.6|43169.6|43189.3|43169.3|0
1624617380000|2021-06-25 10:36:20|43189.5|43169.5|43189.4|43169.4|43192|43172|43189.4|43169.4|0
1624617390000|2021-06-25 10:36:30|43187|43167|43187|43167|43191.9|43171.9|43187|43167|1
1624617400000|2021-06-25 10:36:40|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|0
1624617420000|2021-06-25 10:37:00|43187|43167|43184.5|43164.5|43187|43167|43184.5|43164.5|4
1624617440000|2021-06-25 10:37:20|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|2
1624617450000|2021-06-25 10:37:30|43184.4|43164.4|43184.4|43164.4|43186.8|43166.8|43184.4|43164.4|0
1624617460000|2021-06-25 10:37:40|||||||||1
1624617470000|2021-06-25 10:37:50|43184.3|43164.3|43186.9|43166.9|43186.9|43166.9|43181.9|43161.9|2
1624617480000|2021-06-25 10:38:00|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|0
1624617490000|2021-06-25 10:38:10|43186.9|43166.9|43191.8|43171.8|43191.8|43171.8|43186.9|43166.9|15
1624617500000|2021-06-25 10:38:20|43189.4|43169.4|43191.8|43171.8|43191.8|43171.8|43189.4|43169.4|0
1624617510000|2021-06-25 10:38:30|43189.4|43169.4|43189.4|43169.4|43191.8|43171.8|43189.4|43169.4|0
1624617520000|2021-06-25 10:38:40|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|43189.4|43169.4|0
1624617540000|2021-06-25 10:39:00|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|1
1624617550000|2021-06-25 10:39:10|||||||||1
1624617560000|2021-06-25 10:39:20|43187|43167|43189.4|43169.4|43189.4|43169.4|43187|43167|0
1624617570000|2021-06-25 10:39:30|||||||||1
1624617590000|2021-06-25 10:39:50|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|2
1624617600000|2021-06-25 10:40:00|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|0
1624617610000|2021-06-25 10:40:10|43187|43167|43191.8|43171.8|43191.8|43171.8|43187|43167|0
1624617620000|2021-06-25 10:40:20|43189.4|43169.4|43191.8|43171.8|43191.9|43171.9|43189.4|43169.4|2
1624617630000|2021-06-25 10:40:30|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|43189.4|43169.4|0
1624617640000|2021-06-25 10:40:40|43189.5|43169.5|43196.8|43176.8|43199.2|43179.2|43189.5|43169.5|0
1624617650000|2021-06-25 10:40:50|43199.2|43179.2|43196.8|43176.8|43199.2|43179.2|43196.8|43176.8|1
1624617660000|2021-06-25 10:41:00|43194.3|43174.3|43196.9|43176.9|43196.9|43176.9|43194.3|43174.3|0
1624617670000|2021-06-25 10:41:10|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|1
1624617680000|2021-06-25 10:41:20|43194.4|43174.4|43196.8|43176.8|43196.8|43176.8|43194.4|43174.4|0
1624617690000|2021-06-25 10:41:30|43194.3|43174.3|43192|43172|43194.3|43174.3|43191.9|43171.9|0
1624617700000|2021-06-25 10:41:40|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|0
1624617710000|2021-06-25 10:41:50|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|1
1624617720000|2021-06-25 10:42:00|||||||||4
1624617730000|2021-06-25 10:42:10|||||||||1
1624617740000|2021-06-25 10:42:20|||||||||1
1624617750000|2021-06-25 10:42:30|43189.6|43169.6|43194.4|43174.4|43196.8|43176.8|43189.6|43169.6|0
1624617780000|2021-06-25 10:43:00|43192|43172|43191.9|43171.9|43194.4|43174.4|43191.9|43171.9|0
1624617790000|2021-06-25 10:43:10|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|1
1624617840000|2021-06-25 10:44:00|43196.9|43176.9|43199.3|43179.3|43199.3|43179.3|43196.9|43176.9|0
1624617850000|2021-06-25 10:44:10|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|0
1624617860000|2021-06-25 10:44:20|43197|43177|43199.4|43179.4|43199.4|43179.4|43197|43177|0
1624617870000|2021-06-25 10:44:30|43197|43177|43191.9|43171.9|43197|43177|43191.9|43171.9|2
1624617880000|2021-06-25 10:44:40|43189.5|43169.5|43191.9|43171.9|43191.9|43171.9|43189.5|43169.5|8
1624617890000|2021-06-25 10:44:50|43191.8|43171.8|43191.8|43171.8|43191.9|43171.9|43191.8|43171.8|0
1624617900000|2021-06-25 10:45:00|43189.4|43169.4|43189.4|43169.4|43191.8|43171.8|43186.9|43166.9|0
1624617910000|2021-06-25 10:45:10|43187|43167|43186.9|43166.9|43189.4|43169.4|43186.9|43166.9|1
1624617920000|2021-06-25 10:45:20|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|2
1624617930000|2021-06-25 10:45:30|||||||||1
1624617950000|2021-06-25 10:45:50|43186.9|43166.9|43184.4|43164.4|43186.9|43166.9|43184.4|43164.4|9
1624617980000|2021-06-25 10:46:20|43182|43162|43182|43162|43184.4|43164.4|43182|43162|0
1624617990000|2021-06-25 10:46:30|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43182|43162|0
1624618000000|2021-06-25 10:46:40|43184.3|43164.3|43181.9|43161.9|43184.3|43164.3|43181.9|43161.9|0
1624618010000|2021-06-25 10:46:50|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43181.9|43161.9|3
1624618030000|2021-06-25 10:47:10|43184.4|43164.4|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|3
1624618040000|2021-06-25 10:47:20|43186.8|43166.8|43184.4|43164.4|43186.9|43166.9|43184.4|43164.4|0
1624618060000|2021-06-25 10:47:40|43184.5|43164.5|43186.9|43166.9|43186.9|43166.9|43184.5|43164.5|2
1624618070000|2021-06-25 10:47:50|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|0
1624618090000|2021-06-25 10:48:10|43189.4|43169.4|43199.4|43179.4|43199.4|43179.4|43189.4|43169.4|5
1624618100000|2021-06-25 10:48:20|43201.8|43181.8|43202|43182|43202|43182|43201.8|43181.8|2
1624618120000|2021-06-25 10:48:40|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|2
1624618150000|2021-06-25 10:49:10|43211.8|43191.8|43214.4|43194.4|43214.4|43194.4|43211.8|43191.8|36
1624618160000|2021-06-25 10:49:20|43214.5|43194.5|43216.8|43196.8|43216.9|43196.9|43212|43192|3
1624618170000|2021-06-25 10:49:30|||||||||1
1624618180000|2021-06-25 10:49:40|43219.2|43199.2|43219.2|43199.2|43219.3|43199.3|43219.2|43199.2|1
1624618190000|2021-06-25 10:49:50|43216.8|43196.8|43216.7|43196.7|43216.8|43196.8|43216.7|43196.7|0
1624618200000|2021-06-25 10:50:00|43214.3|43194.3|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|4
1624618210000|2021-06-25 10:50:10|43214.2|43194.2|43209.3|43189.3|43214.2|43194.2|43209.3|43189.3|4
1624618220000|2021-06-25 10:50:20|||||||||1
1624618230000|2021-06-25 10:50:30|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|1
1624618240000|2021-06-25 10:50:40|43209.2|43189.2|43206.8|43186.8|43209.2|43189.2|43206.8|43186.8|0
1624618260000|2021-06-25 10:51:00|43206.9|43186.9|43209.3|43189.3|43209.3|43189.3|43206.9|43186.9|0
1624618270000|2021-06-25 10:51:10|||||||||1
1624618280000|2021-06-25 10:51:20|43211.7|43191.7|43214.2|43194.2|43216.6|43196.6|43211.7|43191.7|9
1624618290000|2021-06-25 10:51:30|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43214.2|43194.2|0
1624618300000|2021-06-25 10:51:40|43214.2|43194.2|43216.6|43196.6|43216.6|43196.6|43214.2|43194.2|0
1624618310000|2021-06-25 10:51:50|43216.7|43196.7|43221.6|43201.6|43221.6|43201.6|43216.7|43196.7|0
1624618320000|2021-06-25 10:52:00|43221.7|43201.7|43224.2|43204.2|43224.2|43204.2|43221.7|43201.7|2
1624618330000|2021-06-25 10:52:10|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|0
1624618340000|2021-06-25 10:52:20|43221.8|43201.8|43224.2|43204.2|43226.6|43206.6|43219.3|43199.3|10
1624618360000|2021-06-25 10:52:40|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|1
1624618380000|2021-06-25 10:53:00|43226.8|43206.8|43226.8|43206.8|43226.9|43206.9|43226.8|43206.8|5
1624618390000|2021-06-25 10:53:10|||||||||1
1624618400000|2021-06-25 10:53:20|43219.3|43199.3|43219.3|43199.3|43221.8|43201.8|43219.3|43199.3|6
1624618410000|2021-06-25 10:53:30|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43216.8|43196.8|0
1624618420000|2021-06-25 10:53:40|43216.8|43196.8|43216.8|43196.8|43219.2|43199.2|43216.7|43196.7|2
1624618430000|2021-06-25 10:53:50|||||||||6
1624618440000|2021-06-25 10:54:00|43216.7|43196.7|43216.8|43196.8|43216.8|43196.8|43214.3|43194.3|0
1624618460000|2021-06-25 10:54:20|||||||||3
1624618470000|2021-06-25 10:54:30|43216.9|43196.9|43219.3|43199.3|43219.3|43199.3|43216.9|43196.9|1
1624618480000|2021-06-25 10:54:40|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|1
1624618490000|2021-06-25 10:54:50|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|0
1624618510000|2021-06-25 10:55:10|||||||||1
1624618520000|2021-06-25 10:55:20|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|0
1624618530000|2021-06-25 10:55:30|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|0
1624618540000|2021-06-25 10:55:40|43219.3|43199.3|43224.2|43204.2|43224.2|43204.2|43219.3|43199.3|2
1624618560000|2021-06-25 10:56:00|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1624618570000|2021-06-25 10:56:10|43229|43209|43229|43209|43229|43209|43229|43209|0
1624618580000|2021-06-25 10:56:20|43226.6|43206.6|43229.2|43209.2|43229.2|43209.2|43226.6|43206.6|2
1624618590000|2021-06-25 10:56:30|43234.2|43214.2|43234.1|43214.1|43234.2|43214.2|43234.1|43214.1|5
1624618600000|2021-06-25 10:56:40|43236.5|43216.5|43234.1|43214.1|43236.5|43216.5|43234.1|43214.1|74
1624618610000|2021-06-25 10:56:50|43236.5|43216.5|43234.1|43214.1|43236.5|43216.5|43234.1|43214.1|0
1624618620000|2021-06-25 10:57:00|43234|43214|43234|43214|43234|43214|43234|43214|3
1624618630000|2021-06-25 10:57:10|43236.4|43216.4|43233.9|43213.9|43236.4|43216.4|43233.9|43213.9|8
1624618640000|2021-06-25 10:57:20|||||||||1
1624618650000|2021-06-25 10:57:30|43236.5|43216.5|43233.9|43213.9|43236.5|43216.5|43233.9|43213.9|7
1624618660000|2021-06-25 10:57:40|||||||||5
1624618670000|2021-06-25 10:57:50|43231.5|43211.5|43233.9|43213.9|43233.9|43213.9|43231.5|43211.5|6
1624618680000|2021-06-25 10:58:00|43228.9|43208.9|43228.9|43208.9|43229|43209|43228.9|43208.9|5
1624618690000|2021-06-25 10:58:10|43229|43209|43228.9|43208.9|43229|43209|43228.9|43208.9|0
1624618750000|2021-06-25 10:59:10|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|43226.5|43206.5|1
1624618760000|2021-06-25 10:59:20|43224.1|43204.1|43221.5|43201.5|43224.1|43204.1|43221.5|43201.5|2
1624618770000|2021-06-25 10:59:30|43221.4|43201.4|43221.4|43201.4|43221.5|43201.5|43221.4|43201.4|4
1624618780000|2021-06-25 10:59:40|43219|43199|43221.5|43201.5|43223.9|43203.9|43219|43199|7
1624618790000|2021-06-25 10:59:50|43226.3|43206.3|43223.9|43203.9|43226.3|43206.3|43223.9|43203.9|0
1624618800000|2021-06-25 11:00:00|43221.5|43201.5|43226.5|43206.5|43226.5|43206.5|43221.5|43201.5|3
1624618810000|2021-06-25 11:00:10|43226.6|43206.6|43234|43214|43234|43214|43226.6|43206.6|27
1624618820000|2021-06-25 11:00:20|43234.1|43214.1|43241.5|43221.5|43241.5|43221.5|43234.1|43214.1|1
1624618830000|2021-06-25 11:00:30|43239.1|43219.1|43239|43219|43241.5|43221.5|43239|43219|1
1624618840000|2021-06-25 11:00:40|43238.9|43218.9|43241.4|43221.4|43241.5|43221.5|43238.9|43218.9|0
1624618850000|2021-06-25 11:00:50|43239|43219|43241.4|43221.4|43241.4|43221.4|43236.6|43216.6|1
1624618860000|2021-06-25 11:01:00|43236.6|43216.6|43236.5|43216.5|43236.6|43216.6|43236.5|43216.5|1
1624618880000|2021-06-25 11:01:20|43238.9|43218.9|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|8
1624618890000|2021-06-25 11:01:30|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|0
1624618900000|2021-06-25 11:01:40|43243.9|43223.9|43248.9|43228.9|43248.9|43228.9|43243.9|43223.9|8
1624618910000|2021-06-25 11:01:50|43253.9|43233.9|43256.3|43236.3|43256.3|43236.3|43253.9|43233.9|4
1624618920000|2021-06-25 11:02:00|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|0
1624618930000|2021-06-25 11:02:10|43258.8|43238.8|43258.8|43238.8|43258.8|43238.8|43256.3|43236.3|3
1624618960000|2021-06-25 11:02:40|||||||||1
1624618970000|2021-06-25 11:02:50|||||||||1
1624618980000|2021-06-25 11:03:00|43256.4|43236.4|43258.8|43238.8|43258.8|43238.8|43256.4|43236.4|3
1624618990000|2021-06-25 11:03:10|43256.4|43236.4|43256.3|43236.3|43258.8|43238.8|43253.9|43233.9|4
1624619000000|2021-06-25 11:03:20|43256.4|43236.4|43258.9|43238.9|43258.9|43238.9|43256.3|43236.3|4
1624619020000|2021-06-25 11:03:40|43259|43239|43258.9|43238.9|43259|43239|43258.9|43238.9|0
1624619030000|2021-06-25 11:03:50|43259|43239|43259|43239|43259|43239|43259|43239|1
1624619040000|2021-06-25 11:04:00|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|4
1624619050000|2021-06-25 11:04:10|||||||||2
1624619060000|2021-06-25 11:04:20|43259|43239|43258.9|43238.9|43259|43239|43258.9|43238.9|1
1624619070000|2021-06-25 11:04:30|43256.5|43236.5|43256.5|43236.5|43259|43239|43254|43234|3
1624619080000|2021-06-25 11:04:40|43256.4|43236.4|43256.4|43236.4|43256.5|43236.5|43256.4|43236.4|0
1624619100000|2021-06-25 11:05:00|43254|43234|43254|43234|43254|43234|43254|43234|0
1624619110000|2021-06-25 11:05:10|43253.9|43233.9|43254|43234|43254|43234|43253.9|43233.9|0
1624619120000|2021-06-25 11:05:20|43254.1|43234.1|43258.9|43238.9|43258.9|43238.9|43254.1|43234.1|6
1624619150000|2021-06-25 11:05:50|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|6
1624619170000|2021-06-25 11:06:10|43254.1|43234.1|43253.9|43233.9|43254.1|43234.1|43253.9|43233.9|2
1624619180000|2021-06-25 11:06:20|43251.5|43231.5|43251.4|43231.4|43251.5|43231.5|43251.4|43231.4|1
1624619190000|2021-06-25 11:06:30|43248.9|43228.9|43251.4|43231.4|43253.9|43233.9|43248.9|43228.9|2
1624619200000|2021-06-25 11:06:40|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|12
1624619210000|2021-06-25 11:06:50|43248.8|43228.8|43248.9|43228.9|43248.9|43228.9|43248.8|43228.8|0
1624619230000|2021-06-25 11:07:10|43246.5|43226.5|43241.5|43221.5|43248.9|43228.9|43239|43219|2
1624619240000|2021-06-25 11:07:20|43236.6|43216.6|43241.4|43221.4|43241.4|43221.4|43236.6|43216.6|2
1624619250000|2021-06-25 11:07:30|43239|43219|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|1
1624619270000|2021-06-25 11:07:50|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|0
1624619280000|2021-06-25 11:08:00|43238.9|43218.9|43238.8|43218.8|43238.9|43218.9|43238.8|43218.8|1
1624619290000|2021-06-25 11:08:10|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|0
1624619310000|2021-06-25 11:08:30|43239|43219|43241.4|43221.4|43241.4|43221.4|43239|43219|2
1624619320000|2021-06-25 11:08:40|43238.9|43218.9|43238.9|43218.9|43241.3|43221.3|43238.9|43218.9|1
1624619330000|2021-06-25 11:08:50|43241.3|43221.3|43243.8|43223.8|43243.8|43223.8|43241.3|43221.3|0
1624619340000|2021-06-25 11:09:00|43243.7|43223.7|43238.9|43218.9|43243.7|43223.7|43238.9|43218.9|0
1624619350000|2021-06-25 11:09:10|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|0
1624619360000|2021-06-25 11:09:20|43236.6|43216.6|43236.5|43216.5|43239|43219|43236.5|43216.5|0
1624619370000|2021-06-25 11:09:30|43236.6|43216.6|43241.5|43221.5|43241.5|43221.5|43236.6|43216.6|0
1624619380000|2021-06-25 11:09:40|43239|43219|43239|43219|43243.9|43223.9|43239|43219|0
1624619390000|2021-06-25 11:09:50|43238.9|43218.9|43241.4|43221.4|43241.4|43221.4|43238.9|43218.9|0
1624619400000|2021-06-25 11:10:00|43239|43219|43239|43219|43239|43219|43239|43219|1
1624619410000|2021-06-25 11:10:10|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|43238.9|43218.9|0
1624619420000|2021-06-25 11:10:20|43239|43219|43243.9|43223.9|43243.9|43223.9|43239|43219|1
1624619440000|2021-06-25 11:10:40|43244|43224|43243.9|43223.9|43246.4|43226.4|43243.9|43223.9|0
1624619460000|2021-06-25 11:11:00|43244|43224|43244|43224|43244|43224|43244|43224|1
1624619470000|2021-06-25 11:11:10|43243.9|43223.9|43244|43224|43244|43224|43243.9|43223.9|1
1624619480000|2021-06-25 11:11:20|43243.9|43223.9|43243.9|43223.9|43243.9|43223.9|43243.9|43223.9|0
1624619500000|2021-06-25 11:11:40|43246.4|43226.4|43241.5|43221.5|43246.4|43226.4|43241.5|43221.5|6
1624619510000|2021-06-25 11:11:50|43246.4|43226.4|43246.5|43226.5|43246.5|43226.5|43246.4|43226.4|0
1624619520000|2021-06-25 11:12:00|43246.4|43226.4|43244|43224|43246.4|43226.4|43244|43224|0
1624619530000|2021-06-25 11:12:10|43243.9|43223.9|43241.5|43221.5|43243.9|43223.9|43241.5|43221.5|2
1624619550000|2021-06-25 11:12:30|43243.9|43223.9|43241.5|43221.5|43243.9|43223.9|43241.5|43221.5|0
1624619560000|2021-06-25 11:12:40|43239|43219|43236.6|43216.6|43239|43219|43236.6|43216.6|5
1624619570000|2021-06-25 11:12:50|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|0
1624619580000|2021-06-25 11:13:00|43231.4|43211.4|43229|43209|43231.5|43211.5|43224|43204|2
1624619590000|2021-06-25 11:13:10|43228.9|43208.9|43224.1|43204.1|43228.9|43208.9|43224.1|43204.1|6
1624619600000|2021-06-25 11:13:20|43224|43204|43224|43204|43224|43204|43224|43204|1
1624619610000|2021-06-25 11:13:30|43221.6|43201.6|43221.5|43201.5|43224|43204|43221.5|43201.5|0
1624619620000|2021-06-25 11:13:40|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|1
1624619630000|2021-06-25 11:13:50|43219.1|43199.1|43226.5|43206.5|43226.5|43206.5|43219.1|43199.1|3
1624619640000|2021-06-25 11:14:00|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|1
1624619660000|2021-06-25 11:14:20|43224.1|43204.1|43226.6|43206.6|43226.6|43206.6|43224.1|43204.1|3
1624619680000|2021-06-25 11:14:40|||||||||1
1624619690000|2021-06-25 11:14:50|43226.7|43206.7|43226.6|43206.6|43226.7|43206.7|43226.6|43206.6|1
1624619700000|2021-06-25 11:15:00|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|1
1624619710000|2021-06-25 11:15:10|||||||||1
1624619760000|2021-06-25 11:16:00|43224|43204|43221.6|43201.6|43224|43204|43221.6|43201.6|0
1624619770000|2021-06-25 11:16:10|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|1
1624619780000|2021-06-25 11:16:20|43229|43209|43229|43209|43229|43209|43229|43209|2
1624619790000|2021-06-25 11:16:30|||||||||1
1624619800000|2021-06-25 11:16:40|43224.1|43204.1|43226.6|43206.6|43229|43209|43224.1|43204.1|1
1624619820000|2021-06-25 11:17:00|43226.5|43206.5|43224.1|43204.1|43226.6|43206.6|43224.1|43204.1|0
1624619840000|2021-06-25 11:17:20|43226.5|43206.5|43229|43209|43229.1|43209.1|43226.5|43206.5|2
1624619850000|2021-06-25 11:17:30|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1624619860000|2021-06-25 11:17:40|43229|43209|43229.1|43209.1|43229.1|43209.1|43229|43209|0
1624619870000|2021-06-25 11:17:50|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|0
1624619880000|2021-06-25 11:18:00|43231.5|43211.5|43229|43209|43231.5|43211.5|43229|43209|5
1624619890000|2021-06-25 11:18:10|43216.7|43196.7|43214|43194|43216.7|43196.7|43211.5|43191.5|6
1624619900000|2021-06-25 11:18:20|43211.6|43191.6|43209.1|43189.1|43211.6|43191.6|43209.1|43189.1|2
1624619910000|2021-06-25 11:18:30|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|1
1624619920000|2021-06-25 11:18:40|43204.1|43184.1|43206.5|43186.5|43211.5|43191.5|43204.1|43184.1|6
1624619930000|2021-06-25 11:18:50|43206.4|43186.4|43201.6|43181.6|43206.4|43186.4|43201.6|43181.6|2
1624619940000|2021-06-25 11:19:00|43204|43184|43199|43179|43204|43184|43196.6|43176.6|2
1624619950000|2021-06-25 11:19:10|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199|43179|2
1624619970000|2021-06-25 11:19:30|43199|43179|43199.1|43179.1|43201.5|43181.5|43196.6|43176.6|1
1624619980000|2021-06-25 11:19:40|43201.6|43181.6|43204|43184|43204|43184|43201.5|43181.5|2
1624619990000|2021-06-25 11:19:50|43201.6|43181.6|43206.6|43186.6|43206.6|43186.6|43201.6|43181.6|1
1624620010000|2021-06-25 11:20:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1624620020000|2021-06-25 11:20:20|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|1
1624620040000|2021-06-25 11:20:40|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|0
1624620050000|2021-06-25 11:20:50|43204.1|43184.1|43206.5|43186.5|43206.5|43186.5|43204.1|43184.1|4
1624620060000|2021-06-25 11:21:00|43206.4|43186.4|43201.4|43181.4|43206.4|43186.4|43201.4|43181.4|6
1624620070000|2021-06-25 11:21:10|43201.5|43181.5|43199|43179|43201.5|43181.5|43199|43179|0
1624620090000|2021-06-25 11:21:30|43196.5|43176.5|43196.6|43176.6|43196.6|43176.6|43194|43174|11
1624620100000|2021-06-25 11:21:40|43199|43179|43196.6|43176.6|43199|43179|43196.6|43176.6|1
1624620110000|2021-06-25 11:21:50|43196.5|43176.5|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|0
1624620120000|2021-06-25 11:22:00|43194|43174|43191.4|43171.4|43194|43174|43189|43169|2
1624620130000|2021-06-25 11:22:10|43191.5|43171.5|43194|43174|43194|43174|43191.5|43171.5|1
1624620140000|2021-06-25 11:22:20|43196.4|43176.4|43199|43179|43199|43179|43194|43174|6
1624620150000|2021-06-25 11:22:30|43198.9|43178.9|43201.5|43181.5|43201.5|43181.5|43196.5|43176.5|5
1624620160000|2021-06-25 11:22:40|43201.6|43181.6|43211.3|43191.3|43211.3|43191.3|43201.6|43181.6|0
1624620170000|2021-06-25 11:22:50|43211.4|43191.4|43213.8|43193.8|43213.8|43193.8|43211.4|43191.4|1
1624620180000|2021-06-25 11:23:00|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|0
1624620190000|2021-06-25 11:23:10|||||||||1
1624620200000|2021-06-25 11:23:20|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|9
1624620210000|2021-06-25 11:23:30|43211.5|43191.5|43204.1|43184.1|43211.5|43191.5|43204.1|43184.1|2
1624620220000|2021-06-25 11:23:40|43204|43184|43206.5|43186.5|43206.5|43186.5|43204|43184|2
1624620230000|2021-06-25 11:23:50|43206.4|43186.4|43201.6|43181.6|43206.4|43186.4|43201.6|43181.6|5
1624620240000|2021-06-25 11:24:00|43199.2|43179.2|43201.6|43181.6|43201.6|43181.6|43199|43179|3
1624620250000|2021-06-25 11:24:10|||||||||2
1624620260000|2021-06-25 11:24:20|43204|43184|43206.5|43186.5|43206.5|43186.5|43204|43184|1
1624620280000|2021-06-25 11:24:40|43204|43184|43206.4|43186.4|43208.9|43188.9|43204|43184|2
1624620290000|2021-06-25 11:24:50|43206.5|43186.5|43204.1|43184.1|43206.5|43186.5|43203.9|43183.9|5
1624620300000|2021-06-25 11:25:00|43201.6|43181.6|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|4
1624620310000|2021-06-25 11:25:10|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|5
1624620320000|2021-06-25 11:25:20|43199.1|43179.1|43206.7|43186.7|43206.7|43186.7|43199.1|43179.1|2
1624620330000|2021-06-25 11:25:30|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|1
1624620340000|2021-06-25 11:25:40|43209|43189|43211.5|43191.5|43211.5|43191.5|43209|43189|1
1624620350000|2021-06-25 11:25:50|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|0
1624620360000|2021-06-25 11:26:00|43208.9|43188.9|43206.4|43186.4|43208.9|43188.9|43206.4|43186.4|9
1624620370000|2021-06-25 11:26:10|43206.5|43186.5|43206.4|43186.4|43206.5|43186.5|43206.4|43186.4|1
1624620380000|2021-06-25 11:26:20|43204|43184|43199.1|43179.1|43204|43184|43199.1|43179.1|1
1624620390000|2021-06-25 11:26:30|43196.7|43176.7|43196.6|43176.6|43196.7|43176.7|43196.6|43176.6|2
1624620400000|2021-06-25 11:26:40|43194.3|43174.3|43191.6|43171.6|43196.7|43176.7|43191.6|43171.6|5
1624620410000|2021-06-25 11:26:50|43191.5|43171.5|43191.6|43171.6|43191.6|43171.6|43191.5|43171.5|2
1624620420000|2021-06-25 11:27:00|43191.7|43171.7|43191.6|43171.6|43196.5|43176.5|43191.6|43171.6|2
1624620430000|2021-06-25 11:27:10|||||||||1
1624620440000|2021-06-25 11:27:20|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|0
1624620450000|2021-06-25 11:27:30|43194.2|43174.2|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|0
1624620470000|2021-06-25 11:27:50|43191.6|43171.6|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|6
1624620480000|2021-06-25 11:28:00|||||||||2
1624620490000|2021-06-25 11:28:10|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.5|43176.5|1
1624620500000|2021-06-25 11:28:20|43196.7|43176.7|43194|43174|43199.1|43179.1|43191.6|43171.6|4
1624620510000|2021-06-25 11:28:30|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43188.8|43168.8|22
1624620520000|2021-06-25 11:28:40|43186.5|43166.5|43184.1|43164.1|43189|43169|43184|43164|8
1624620530000|2021-06-25 11:28:50|43184|43164|43184|43164|43184|43164|43183.9|43163.9|3
1624620540000|2021-06-25 11:29:00|43181.6|43161.6|43181.5|43161.5|43181.6|43161.6|43181.4|43161.4|10
1624620550000|2021-06-25 11:29:10|43181.6|43161.6|43168.9|43148.9|43181.6|43161.6|43168.9|43148.9|20
1624620560000|2021-06-25 11:29:20|43169|43149|43161.5|43141.5|43169|43149|43161.5|43141.5|14
1624620570000|2021-06-25 11:29:30|43164|43144|43166.5|43146.5|43166.5|43146.5|43164|43144|10
1624620580000|2021-06-25 11:29:40|43166.6|43146.6|43156.6|43136.6|43166.6|43146.6|43154.1|43134.1|5
1624620590000|2021-06-25 11:29:50|43156.5|43136.5|43164.2|43144.2|43164.2|43144.2|43156.5|43136.5|3
1624620600000|2021-06-25 11:30:00|43166.6|43146.6|43168.9|43148.9|43171.5|43151.5|43166.6|43146.6|15
1624620610000|2021-06-25 11:30:10|43159.1|43139.1|43154.1|43134.1|43159.2|43139.2|43154.1|43134.1|15
1624620620000|2021-06-25 11:30:20|43154|43134|43154|43134|43154|43134|43154|43134|3
1624620630000|2021-06-25 11:30:30|43154.1|43134.1|43156.5|43136.5|43156.5|43136.5|43154|43134|2
1624620640000|2021-06-25 11:30:40|43156.6|43136.6|43154|43134|43159|43139|43154|43134|4
1624620650000|2021-06-25 11:30:50|43153.9|43133.9|43136.6|43116.6|43153.9|43133.9|43136.5|43116.5|14
1624620660000|2021-06-25 11:31:00|43134.1|43114.1|43141.4|43121.4|43141.4|43121.4|43134.1|43114.1|74
1624620670000|2021-06-25 11:31:10|43138.9|43118.9|43133.9|43113.9|43138.9|43118.9|43133.8|43113.8|8
1624620680000|2021-06-25 11:31:20|43133.8|43113.8|43126.5|43106.5|43133.8|43113.8|43126.5|43106.5|9
1624620690000|2021-06-25 11:31:30|43131.4|43111.4|43131.4|43111.4|43131.5|43111.5|43128.9|43108.9|6
1624620700000|2021-06-25 11:31:40|43131.5|43111.5|43131.5|43111.5|43134.1|43114.1|43129|43109|5
1624620710000|2021-06-25 11:31:50|43134|43114|43123.8|43103.8|43134|43114|43121.4|43101.4|13
1624620720000|2021-06-25 11:32:00|43121.4|43101.4|43118.6|43098.6|43123.8|43103.8|43118.6|43098.6|12
1624620730000|2021-06-25 11:32:10|43113.8|43093.8|43103.8|43083.8|43113.8|43093.8|43103.8|43083.8|8
1624620740000|2021-06-25 11:32:20|43103.9|43083.9|43103.8|43083.8|43103.9|43083.9|43101.3|43081.3|7
1624620750000|2021-06-25 11:32:30|43108.9|43088.9|43123.9|43103.9|43123.9|43103.9|43108.9|43088.9|13
1624620760000|2021-06-25 11:32:40|43124|43104|43119|43099|43129.1|43109.1|43119|43099|11
1624620770000|2021-06-25 11:32:50|43119.1|43099.1|43119|43099|43121.6|43101.6|43116.6|43096.6|4
1624620780000|2021-06-25 11:33:00|43121.6|43101.6|43121.5|43101.5|43124.1|43104.1|43121.5|43101.5|8
1624620790000|2021-06-25 11:33:10|43121.6|43101.6|43121.5|43101.5|43124|43104|43121.5|43101.5|1
1624620800000|2021-06-25 11:33:20|43119|43099|43116.6|43096.6|43121.4|43101.4|43114.1|43094.1|11
1624620810000|2021-06-25 11:33:30|43116.5|43096.5|43106.6|43086.6|43116.5|43096.5|43104.1|43084.1|6
1624620820000|2021-06-25 11:33:40|43106.5|43086.5|43101.5|43081.5|43106.6|43086.6|43099.1|43079.1|12
1624620830000|2021-06-25 11:33:50|43101.6|43081.6|43104.1|43084.1|43104.1|43084.1|43101.5|43081.5|1
1624620840000|2021-06-25 11:34:00|43101.6|43081.6|43099.1|43079.1|43101.6|43081.6|43099.1|43079.1|23
1624620850000|2021-06-25 11:34:10|43099|43079|43104.1|43084.1|43104.1|43084.1|43096.6|43076.6|13
1624620860000|2021-06-25 11:34:20|43101.6|43081.6|43101.5|43081.5|43101.6|43081.6|43096.6|43076.6|6
1624620870000|2021-06-25 11:34:30|43099.1|43079.1|43094.1|43074.1|43101.5|43081.5|43094.1|43074.1|1
1624620880000|2021-06-25 11:34:40|43094|43074|43096.6|43076.6|43104.1|43084.1|43094|43074|38
1624620890000|2021-06-25 11:34:50|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|2
1624620900000|2021-06-25 11:35:00|43104.1|43084.1|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|10
1624620910000|2021-06-25 11:35:10|43109.2|43089.2|43116.7|43096.7|43116.7|43096.7|43109.2|43089.2|5
1624620920000|2021-06-25 11:35:20|43114.3|43094.3|43116.7|43096.7|43119.2|43099.2|43114.2|43094.2|15
1624620930000|2021-06-25 11:35:30|43116.6|43096.6|43126.8|43106.8|43126.8|43106.8|43114.2|43094.2|14
1624620940000|2021-06-25 11:35:40|43126.7|43106.7|43129.3|43109.3|43131.7|43111.7|43126.7|43106.7|4
1624620950000|2021-06-25 11:35:50|43131.7|43111.7|43134.3|43114.3|43134.3|43114.3|43129.3|43109.3|3
1624620960000|2021-06-25 11:36:00|43131.9|43111.9|43134.3|43114.3|43136.7|43116.7|43131.8|43111.8|7
1624620970000|2021-06-25 11:36:10|||||||||5
1624620980000|2021-06-25 11:36:20|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|2
1624620990000|2021-06-25 11:36:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|10
1624621000000|2021-06-25 11:36:40|43134.4|43114.4|43139.2|43119.2|43139.2|43119.2|43134.3|43114.3|2
1624621010000|2021-06-25 11:36:50|43141.6|43121.6|43136.8|43116.8|43141.6|43121.6|43136.8|43116.8|0
1624621020000|2021-06-25 11:37:00|43139.2|43119.2|43139.1|43119.1|43139.3|43119.3|43136.7|43116.7|2
1624621030000|2021-06-25 11:37:10|43136.7|43116.7|43139.2|43119.2|43139.2|43119.2|43136.7|43116.7|3
1624621040000|2021-06-25 11:37:20|43139.3|43119.3|43141.7|43121.7|43146.6|43126.6|43139.3|43119.3|5
1624621050000|2021-06-25 11:37:30|||||||||1
1624621060000|2021-06-25 11:37:40|43141.8|43121.8|43146.9|43126.9|43146.9|43126.9|43141.8|43121.8|6
1624621070000|2021-06-25 11:37:50|43146.8|43126.8|43149.2|43129.2|43149.3|43129.3|43146.8|43126.8|7
1624621080000|2021-06-25 11:38:00|43149.3|43129.3|43149.2|43129.2|43154.2|43134.2|43149.2|43129.2|2
1624621090000|2021-06-25 11:38:10|43146.7|43126.7|43144.3|43124.3|43146.7|43126.7|43141.8|43121.8|2
1624621100000|2021-06-25 11:38:20|43141.8|43121.8|43139.3|43119.3|43141.8|43121.8|43136.9|43116.9|9
1624621110000|2021-06-25 11:38:30|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|7
1624621120000|2021-06-25 11:38:40|43139.3|43119.3|43136.8|43116.8|43139.3|43119.3|43136.7|43116.7|13
1624621130000|2021-06-25 11:38:50|43136.7|43116.7|43134.3|43114.3|43136.7|43116.7|43134.3|43114.3|0
1624621140000|2021-06-25 11:39:00|43136.8|43116.8|43139.2|43119.2|43139.2|43119.2|43136.7|43116.7|0
1624621150000|2021-06-25 11:39:10|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|2
1624621170000|2021-06-25 11:39:30|43139.3|43119.3|43136.8|43116.8|43139.3|43119.3|43136.8|43116.8|0
1624621180000|2021-06-25 11:39:40|43139.2|43119.2|43141.8|43121.8|43141.8|43121.8|43139.2|43119.2|0
1624621190000|2021-06-25 11:39:50|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|3
1624621200000|2021-06-25 11:40:00|43146.9|43126.9|43146.8|43126.8|43146.9|43126.9|43146.8|43126.8|2
1624621210000|2021-06-25 11:40:10|43146.7|43126.7|43134.4|43114.4|43146.7|43126.7|43134.4|43114.4|8
1624621220000|2021-06-25 11:40:20|43134.5|43114.5|43131.9|43111.9|43136.9|43116.9|43131.9|43111.9|5
1624621230000|2021-06-25 11:40:30|||||||||1
1624621250000|2021-06-25 11:40:50|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|1
1624621280000|2021-06-25 11:41:20|43131.7|43111.7|43129.5|43109.5|43131.7|43111.7|43127.1|43107.1|0
1624621290000|2021-06-25 11:41:30|||||||||2
1624621310000|2021-06-25 11:41:50|43132|43112|43132|43112|43134.5|43114.5|43132|43112|1
1624621320000|2021-06-25 11:42:00|43132.1|43112.1|43132|43112|43137|43117|43132|43112|1
1624621330000|2021-06-25 11:42:10|43134.4|43114.4|43132|43112|43134.4|43114.4|43132|43112|0
1624621340000|2021-06-25 11:42:20|43136.9|43116.9|43137|43117|43137|43117|43136.9|43116.9|0
1624621350000|2021-06-25 11:42:30|43141.8|43121.8|43144.4|43124.4|43146.8|43126.8|43141.8|43121.8|1
1624621380000|2021-06-25 11:43:00|43144.5|43124.5|43142|43122|43144.5|43124.5|43141.9|43121.9|1
1624621390000|2021-06-25 11:43:10|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|1
1624621410000|2021-06-25 11:43:30|43142|43122|43141.9|43121.9|43142|43122|43141.9|43121.9|0
1624621430000|2021-06-25 11:43:50|43139.5|43119.5|43139.4|43119.4|43139.5|43119.5|43139.4|43119.4|0
1624621440000|2021-06-25 11:44:00|43139.5|43119.5|43139.4|43119.4|43141.9|43121.9|43137|43117|1
1624621450000|2021-06-25 11:44:10|43139.3|43119.3|43141.8|43121.8|43141.9|43121.9|43139.3|43119.3|3
1624621460000|2021-06-25 11:44:20|43141.9|43121.9|43141.8|43121.8|43141.9|43121.9|43141.8|43121.8|1
1624621470000|2021-06-25 11:44:30|43141.9|43121.9|43142|43122|43144.4|43124.4|43141.9|43121.9|0
1624621480000|2021-06-25 11:44:40|43141.9|43121.9|43139.4|43119.4|43141.9|43121.9|43139.4|43119.4|0
1624621490000|2021-06-25 11:44:50|43137|43117|43137|43117|43137|43117|43134.5|43114.5|0
1624621500000|2021-06-25 11:45:00|43136.9|43116.9|43136.9|43116.9|43137|43117|43136.9|43116.9|0
1624621510000|2021-06-25 11:45:10|43137|43117|43134.4|43114.4|43139.4|43119.4|43134.4|43114.4|1
1624621530000|2021-06-25 11:45:30|||||||||1
1624621550000|2021-06-25 11:45:50|43134.3|43114.3|43132|43112|43134.4|43114.4|43131.9|43111.9|3
1624621560000|2021-06-25 11:46:00|43129.5|43109.5|43132|43112|43134.4|43114.4|43129.5|43109.5|1
1624621570000|2021-06-25 11:46:10|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|0
1624621580000|2021-06-25 11:46:20|43129.5|43109.5|43129.4|43109.4|43129.5|43109.5|43129.4|43109.4|0
1624621590000|2021-06-25 11:46:30|43129.5|43109.5|43131.9|43111.9|43131.9|43111.9|43129.5|43109.5|0
1624621600000|2021-06-25 11:46:40|43129.4|43109.4|43131.8|43111.8|43131.8|43111.8|43129.4|43109.4|1
1624621610000|2021-06-25 11:46:50|43134.3|43114.3|43129.4|43109.4|43134.3|43114.3|43129.4|43109.4|1
1624621620000|2021-06-25 11:47:00|43131.8|43111.8|43132|43112|43132|43112|43131.8|43111.8|2
1624621630000|2021-06-25 11:47:10|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|0
1624621640000|2021-06-25 11:47:20|||||||||1
1624621650000|2021-06-25 11:47:30|43131.9|43111.9|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|0
1624621660000|2021-06-25 11:47:40|43134.3|43114.3|43142|43122|43144.4|43124.4|43131.9|43111.9|15
1624621670000|2021-06-25 11:47:50|43144.5|43124.5|43149.3|43129.3|43149.3|43129.3|43142|43122|8
1624621680000|2021-06-25 11:48:00|43151.9|43131.9|43154.3|43134.3|43154.3|43134.3|43146.9|43126.9|3
1624621690000|2021-06-25 11:48:10|43151.9|43131.9|43151.9|43131.9|43154.3|43134.3|43151.9|43131.9|0
1624621700000|2021-06-25 11:48:20|43149.5|43129.5|43149.3|43129.3|43151.9|43131.9|43149.3|43129.3|2
1624621710000|2021-06-25 11:48:30|43149.2|43129.2|43141.9|43121.9|43149.2|43129.2|43141.9|43121.9|14
1624621720000|2021-06-25 11:48:40|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|0
1624621730000|2021-06-25 11:48:50|43141.9|43121.9|43139.5|43119.5|43141.9|43121.9|43139.5|43119.5|0
1624621740000|2021-06-25 11:49:00|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|0
1624621750000|2021-06-25 11:49:10|||||||||1
1624621760000|2021-06-25 11:49:20|43144.3|43124.3|43139.4|43119.4|43144.3|43124.3|43137.1|43117.1|2
1624621770000|2021-06-25 11:49:30|43134.6|43114.6|43132|43112|43134.6|43114.6|43131.9|43111.9|16
1624621780000|2021-06-25 11:49:40|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43132|43112|0
1624621790000|2021-06-25 11:49:50|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|6
1624621800000|2021-06-25 11:50:00|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.5|43114.5|2
1624621810000|2021-06-25 11:50:10|43134.5|43114.5|43136.9|43116.9|43136.9|43116.9|43134.5|43114.5|15
1624621820000|2021-06-25 11:50:20|43137|43117|43137|43117|43137|43117|43137|43117|0
1624621850000|2021-06-25 11:50:50|43134.6|43114.6|43134.5|43114.5|43134.6|43114.6|43134.5|43114.5|8
1624621860000|2021-06-25 11:51:00|43134.4|43114.4|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|12
1624621870000|2021-06-25 11:51:10|43129.5|43109.5|43129.4|43109.4|43129.5|43109.5|43129.4|43109.4|2
1624621880000|2021-06-25 11:51:20|43129.3|43109.3|43126.8|43106.8|43129.4|43109.4|43126.8|43106.8|5
1624621890000|2021-06-25 11:51:30|43126.9|43106.9|43129.3|43109.3|43129.4|43109.4|43126.9|43106.9|3
1624621900000|2021-06-25 11:51:40|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|4
1624621910000|2021-06-25 11:51:50|43129.3|43109.3|43129.4|43109.4|43129.4|43109.4|43126.8|43106.8|7
1624621920000|2021-06-25 11:52:00|43129.5|43109.5|43134.3|43114.3|43136.7|43116.7|43129.5|43109.5|3
1624621930000|2021-06-25 11:52:10|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|0
1624621940000|2021-06-25 11:52:20|43131.8|43111.8|43126.8|43106.8|43131.8|43111.8|43124.4|43104.4|14
1624621950000|2021-06-25 11:52:30|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|8
1624621960000|2021-06-25 11:52:40|43122|43102|43122|43102|43122|43102|43122|43102|7
1624621970000|2021-06-25 11:52:50|43119.5|43099.5|43119.4|43099.4|43119.5|43099.5|43119.4|43099.4|14
1624621980000|2021-06-25 11:53:00|43116.9|43096.9|43106.8|43086.8|43116.9|43096.9|43106.8|43086.8|9
1624621990000|2021-06-25 11:53:10|43104.4|43084.4|43094.5|43074.5|43104.4|43084.4|43094.5|43074.5|4
1624622000000|2021-06-25 11:53:20|43096.9|43076.9|43091.9|43071.9|43096.9|43076.9|43091.9|43071.9|2
1624622010000|2021-06-25 11:53:30|43089.2|43069.2|43081.9|43061.9|43089.3|43069.3|43081.9|43061.9|16
1624622020000|2021-06-25 11:53:40|43079.5|43059.5|43077.1|43057.1|43079.5|43059.5|43077.1|43057.1|0
1624622030000|2021-06-25 11:53:50|43079.5|43059.5|43054.4|43034.4|43079.5|43059.5|43052|43032|37
1624622040000|2021-06-25 11:54:00|43059.4|43039.4|43064.5|43044.5|43064.5|43044.5|43059.4|43039.4|13
1624622050000|2021-06-25 11:54:10|43067|43047|43062|43042|43067|43047|43062|43042|7
1624622060000|2021-06-25 11:54:20|43066.8|43046.8|43069.4|43049.4|43069.4|43049.4|43066.8|43046.8|6
1624622070000|2021-06-25 11:54:30|43071.9|43051.9|43072|43052|43074.4|43054.4|43071.9|43051.9|4
1624622080000|2021-06-25 11:54:40|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|9
1624622090000|2021-06-25 11:54:50|43069.4|43049.4|43066.9|43046.9|43071.8|43051.8|43066.9|43046.9|20
1624622100000|2021-06-25 11:55:00|43069.4|43049.4|43067|43047|43069.4|43049.4|43064.5|43044.5|3
1624622110000|2021-06-25 11:55:10|43066.9|43046.9|43066.9|43046.9|43069.4|43049.4|43064.5|43044.5|0
1624622120000|2021-06-25 11:55:20|43067|43047|43069.4|43049.4|43069.5|43049.5|43066.9|43046.9|10
1624622140000|2021-06-25 11:55:40|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|4
1624622150000|2021-06-25 11:55:50|43071.9|43051.9|43081.8|43061.8|43081.8|43061.8|43071.9|43051.9|5
1624622160000|2021-06-25 11:56:00|43084.2|43064.2|43086.8|43066.8|43086.8|43066.8|43084.2|43064.2|6
1624622170000|2021-06-25 11:56:10|43089.2|43069.2|43091.7|43071.7|43091.7|43071.7|43089.2|43069.2|4
1624622180000|2021-06-25 11:56:20|43091.8|43071.8|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|1
1624622190000|2021-06-25 11:56:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|1
1624622220000|2021-06-25 11:57:00|43091.8|43071.8|43091.8|43071.8|43094.2|43074.2|43091.8|43071.8|2
1624622230000|2021-06-25 11:57:10|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|1
1624622240000|2021-06-25 11:57:20|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|1
1624622260000|2021-06-25 11:57:40|43094.4|43074.4|43101.9|43081.9|43101.9|43081.9|43094.4|43074.4|7
1624622270000|2021-06-25 11:57:50|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|4
1624622280000|2021-06-25 11:58:00|43109.3|43089.3|43121.8|43101.8|43124.3|43104.3|43109.3|43089.3|11
1624622290000|2021-06-25 11:58:10|43121.9|43101.9|43124.3|43104.3|43124.3|43104.3|43121.8|43101.8|2
1624622300000|2021-06-25 11:58:20|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|43121.9|43101.9|3
1624622310000|2021-06-25 11:58:30|43121.8|43101.8|43124.2|43104.2|43124.3|43104.3|43119.4|43099.4|13
1624622320000|2021-06-25 11:58:40|43124.3|43104.3|43124.2|43104.2|43124.3|43104.3|43124.2|43104.2|1
1624622330000|2021-06-25 11:58:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43121.9|43101.9|0
1624622340000|2021-06-25 11:59:00|43121.8|43101.8|43124.5|43104.5|43124.5|43104.5|43121.8|43101.8|16
1624622350000|2021-06-25 11:59:10|43126.9|43106.9|43126.8|43106.8|43126.9|43106.9|43126.8|43106.8|2
1624622360000|2021-06-25 11:59:20|43124.4|43104.4|43124.3|43104.3|43124.4|43104.4|43124.2|43104.2|1
1624622370000|2021-06-25 11:59:30|43124.4|43104.4|43126.9|43106.9|43126.9|43106.9|43124.4|43104.4|3
1624622380000|2021-06-25 11:59:40|43127|43107|43129.4|43109.4|43129.4|43109.4|43127|43107|1
1624622390000|2021-06-25 11:59:50|43129.3|43109.3|43131.8|43111.8|43134.3|43114.3|43129.3|43109.3|1
1624622400000|2021-06-25 12:00:00|43134.3|43114.3|43139.2|43119.2|43139.3|43119.3|43134.3|43114.3|9
1624622410000|2021-06-25 12:00:10|43139.3|43119.3|43151.8|43131.8|43151.8|43131.8|43139.2|43119.2|11
1624622420000|2021-06-25 12:00:20|43154.2|43134.2|43141.8|43121.8|43154.3|43134.3|43141.8|43121.8|25
1624622430000|2021-06-25 12:00:30|43141.7|43121.7|43141.8|43121.8|43141.8|43121.8|43139.2|43119.2|0
1624622440000|2021-06-25 12:00:40|43139.4|43119.4|43131.8|43111.8|43141.6|43121.6|43131.8|43111.8|12
1624622450000|2021-06-25 12:00:50|43131.9|43111.9|43129.3|43109.3|43134.3|43114.3|43129.3|43109.3|0
1624622460000|2021-06-25 12:01:00|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|3
1624622470000|2021-06-25 12:01:10|43136.7|43116.7|43131.8|43111.8|43136.7|43116.7|43131.8|43111.8|5
1624622480000|2021-06-25 12:01:20|43129.3|43109.3|43126.8|43106.8|43129.3|43109.3|43121.8|43101.8|5
1624622510000|2021-06-25 12:01:50|43126.9|43106.9|43129.2|43109.2|43129.3|43109.3|43126.9|43106.9|2
1624622520000|2021-06-25 12:02:00|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43126.8|43106.8|3
1624622530000|2021-06-25 12:02:10|43126.9|43106.9|43124.2|43104.2|43129.4|43109.4|43124.2|43104.2|5
1624622540000|2021-06-25 12:02:20|43121.8|43101.8|43119.3|43099.3|43121.8|43101.8|43116.8|43096.8|3
1624622550000|2021-06-25 12:02:30|43121.7|43101.7|43126.9|43106.9|43126.9|43106.9|43119.4|43099.4|0
1624622560000|2021-06-25 12:02:40|43126.8|43106.8|43124.4|43104.4|43126.8|43106.8|43124.4|43104.4|2
1624622570000|2021-06-25 12:02:50|43119.4|43099.4|43116.7|43096.7|43119.4|43099.4|43116.7|43096.7|8
1624622580000|2021-06-25 12:03:00|43114.3|43094.3|43106.9|43086.9|43114.3|43094.3|43106.9|43086.9|4
1624622590000|2021-06-25 12:03:10|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|3
1624622600000|2021-06-25 12:03:20|43106.8|43086.8|43104.3|43084.3|43109.3|43089.3|43104.3|43084.3|4
1624622610000|2021-06-25 12:03:30|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43096.8|43076.8|10
1624622620000|2021-06-25 12:03:40|43101.7|43081.7|43101.7|43081.7|43101.8|43081.8|43099.3|43079.3|2
1624622630000|2021-06-25 12:03:50|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|1
1624622640000|2021-06-25 12:04:00|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1624622650000|2021-06-25 12:04:10|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.2|43079.2|1
1624622660000|2021-06-25 12:04:20|43099.4|43079.4|43099.3|43079.3|43099.4|43079.4|43099.3|43079.3|2
1624622670000|2021-06-25 12:04:30|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|1
1624622690000|2021-06-25 12:04:50|||||||||1
1624622700000|2021-06-25 12:05:00|43099.3|43079.3|43101.8|43081.8|43101.8|43081.8|43099.3|43079.3|3
1624622710000|2021-06-25 12:05:10|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|0
1624622720000|2021-06-25 12:05:20|43101.8|43081.8|43099.3|43079.3|43101.8|43081.8|43099.3|43079.3|3
1624622740000|2021-06-25 12:05:40|43096.8|43076.8|43089.3|43069.3|43096.8|43076.8|43089.2|43069.2|8
1624622750000|2021-06-25 12:05:50|||||||||2
1624622760000|2021-06-25 12:06:00|43089.4|43069.4|43089.3|43069.3|43089.4|43069.4|43089.3|43069.3|3
1624622780000|2021-06-25 12:06:20|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.3|43069.3|0
1624622790000|2021-06-25 12:06:30|43079.4|43059.4|43071.8|43051.8|43079.4|43059.4|43069.4|43049.4|11
1624622800000|2021-06-25 12:06:40|43069.3|43049.3|43066.7|43046.7|43069.3|43049.3|43066.7|43046.7|8
1624622810000|2021-06-25 12:06:50|43066.6|43046.6|43066.7|43046.7|43066.7|43046.7|43066.6|43046.6|1
1624622820000|2021-06-25 12:07:00|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43066.5|43046.5|3
1624622830000|2021-06-25 12:07:10|43064.1|43044.1|43069.1|43049.1|43069.1|43049.1|43064.1|43044.1|6
1624622840000|2021-06-25 12:07:20|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|4
1624622850000|2021-06-25 12:07:30|43071.6|43051.6|43079.1|43059.1|43079.1|43059.1|43071.6|43051.6|3
1624622860000|2021-06-25 12:07:40|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|7
1624622870000|2021-06-25 12:07:50|43084.1|43064.1|43084.2|43064.2|43084.2|43064.2|43084.1|43064.1|4
1624622880000|2021-06-25 12:08:00|||||||||4
1624622900000|2021-06-25 12:08:20|||||||||2
1624622910000|2021-06-25 12:08:30|43086.6|43066.6|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|6
1624622920000|2021-06-25 12:08:40|43081.6|43061.6|43079.1|43059.1|43081.6|43061.6|43079.1|43059.1|5
1624622930000|2021-06-25 12:08:50|43074.3|43054.3|43071.7|43051.7|43074.3|43054.3|43071.7|43051.7|4
1624622940000|2021-06-25 12:09:00|43074.1|43054.1|43069.1|43049.1|43074.1|43054.1|43069.1|43049.1|22
1624622950000|2021-06-25 12:09:10|43069|43049|43068.9|43048.9|43069|43049|43068.9|43048.9|0
1624622960000|2021-06-25 12:09:20|43069|43049|43073.8|43053.8|43073.8|43053.8|43069|43049|7
1624622970000|2021-06-25 12:09:30|||||||||3
1624622990000|2021-06-25 12:09:50|||||||||6
1624623000000|2021-06-25 12:10:00|43076.3|43056.3|43046.3|43026.3|43076.3|43056.3|43046.3|43026.3|33
1624623010000|2021-06-25 12:10:10|43048.8|43028.8|43048.7|43028.7|43051.3|43031.3|43046.2|43026.2|16
1624623020000|2021-06-25 12:10:20|43048.6|43028.6|43086.1|43066.1|43086.1|43066.1|43046.1|43026.1|19
1624623030000|2021-06-25 12:10:30|43086.2|43066.2|43091.1|43071.1|43091.1|43071.1|43083.7|43063.7|14
1624623040000|2021-06-25 12:10:40|43091.2|43071.2|43096.2|43076.2|43096.2|43076.2|43091.2|43071.2|2
1624623050000|2021-06-25 12:10:50|43098.6|43078.6|43116.1|43096.1|43116.1|43096.1|43098.6|43078.6|14
1624623060000|2021-06-25 12:11:00|43116.2|43096.2|43126.1|43106.1|43126.2|43106.2|43116.2|43096.2|14
1624623070000|2021-06-25 12:11:10|43126|43106|43126|43106|43126|43106|43126|43106|1
1624623080000|2021-06-25 12:11:20|43123.6|43103.6|43128.5|43108.5|43128.5|43108.5|43123.6|43103.6|5
1624623090000|2021-06-25 12:11:30|43126|43106|43126|43106|43126|43106|43126|43106|3
1624623100000|2021-06-25 12:11:40|43126.1|43106.1|43123.6|43103.6|43126.1|43106.1|43123.6|43103.6|3
1624623110000|2021-06-25 12:11:50|43123.5|43103.5|43113.6|43093.6|43123.5|43103.5|43113.6|43093.6|8
1624623120000|2021-06-25 12:12:00|43108.6|43088.6|43096.1|43076.1|43108.6|43088.6|43096.1|43076.1|9
1624623130000|2021-06-25 12:12:10|43098.6|43078.6|43091|43071|43101|43081|43091|43071|5
1624623140000|2021-06-25 12:12:20|43088.5|43068.5|43088.6|43068.6|43088.6|43068.6|43088.5|43068.5|18
1624623150000|2021-06-25 12:12:30|43093.4|43073.4|43111|43091|43111|43091|43093.4|43073.4|13
1624623160000|2021-06-25 12:12:40|43111.2|43091.2|43116|43096|43116|43096|43111.1|43091.1|9
1624623170000|2021-06-25 12:12:50|43116.1|43096.1|43113.6|43093.6|43116.1|43096.1|43113.6|43093.6|1
1624623180000|2021-06-25 12:13:00|43113.5|43093.5|43108.6|43088.6|43113.6|43093.6|43108.6|43088.6|3
1624623190000|2021-06-25 12:13:10|43111|43091|43111|43091|43111|43091|43111|43091|3
1624623200000|2021-06-25 12:13:20|43111.1|43091.1|43108.6|43088.6|43111.1|43091.1|43108.6|43088.6|1
1624623210000|2021-06-25 12:13:30|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|1
1624623220000|2021-06-25 12:13:40|43108.6|43088.6|43103.7|43083.7|43108.6|43088.6|43103.7|43083.7|1
1624623230000|2021-06-25 12:13:50|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|3
1624623240000|2021-06-25 12:14:00|43098.6|43078.6|43088.5|43068.5|43098.6|43078.6|43088.5|43068.5|10
1624623250000|2021-06-25 12:14:10|43088.6|43068.6|43091|43071|43091|43071|43088.6|43068.6|4
1624623260000|2021-06-25 12:14:20|43091.1|43071.1|43098.5|43078.5|43098.5|43078.5|43091.1|43071.1|0
1624623270000|2021-06-25 12:14:30|43093.7|43073.7|43093.6|43073.6|43093.7|43073.7|43093.6|43073.6|4
1624623280000|2021-06-25 12:14:40|43098.5|43078.5|43098.6|43078.6|43098.6|43078.6|43098.5|43078.5|4
1624623290000|2021-06-25 12:14:50|||||||||2
1624623300000|2021-06-25 12:15:00|43098.7|43078.7|43108.6|43088.6|43108.7|43088.7|43098.7|43078.7|9
1624623310000|2021-06-25 12:15:10|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|43103.7|43083.7|2
1624623320000|2021-06-25 12:15:20|43101.3|43081.3|43101.1|43081.1|43101.3|43081.3|43101.1|43081.1|3
1624623330000|2021-06-25 12:15:30|43098.7|43078.7|43103.6|43083.6|43103.6|43083.6|43098.7|43078.7|3
1624623340000|2021-06-25 12:15:40|||||||||17
1624623350000|2021-06-25 12:15:50|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|3
1624623370000|2021-06-25 12:16:10|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43100.9|43080.9|6
1624623380000|2021-06-25 12:16:20|||||||||1
1624623390000|2021-06-25 12:16:30|||||||||7
1624623400000|2021-06-25 12:16:40|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|3
1624623410000|2021-06-25 12:16:50|||||||||2
1624623420000|2021-06-25 12:17:00|43108.4|43088.4|43108.4|43088.4|43108.5|43088.5|43108.4|43088.4|1
1624623430000|2021-06-25 12:17:10|43110.8|43090.8|43108.5|43088.5|43110.8|43090.8|43108.4|43088.4|1
1624623440000|2021-06-25 12:17:20|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|9
1624623450000|2021-06-25 12:17:30|43105.9|43085.9|43108.3|43088.3|43108.3|43088.3|43103.5|43083.5|3
1624623460000|2021-06-25 12:17:40|43105.9|43085.9|43103.4|43083.4|43105.9|43085.9|43103.3|43083.3|1
1624623480000|2021-06-25 12:18:00|43101|43081|43100.9|43080.9|43103.5|43083.5|43100.9|43080.9|4
1624623490000|2021-06-25 12:18:10|43103.3|43083.3|43098.5|43078.5|43103.3|43083.3|43098.5|43078.5|1
1624623500000|2021-06-25 12:18:20|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43098.4|43078.4|2
1624623520000|2021-06-25 12:18:40|43098.4|43078.4|43098.3|43078.3|43098.5|43078.5|43098.3|43078.3|3
1624623530000|2021-06-25 12:18:50|43098.4|43078.4|43095.8|43075.8|43098.4|43078.4|43095.6|43075.6|4
1624623540000|2021-06-25 12:19:00|43093.4|43073.4|43093.4|43073.4|43095.8|43075.8|43093.4|43073.4|0
1624623550000|2021-06-25 12:19:10|43093.5|43073.5|43093.4|43073.4|43095.8|43075.8|43093.4|43073.4|1
1624623560000|2021-06-25 12:19:20|43095.8|43075.8|43095.9|43075.9|43095.9|43075.9|43095.8|43075.8|1
1624623570000|2021-06-25 12:19:30|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|1
1624623580000|2021-06-25 12:19:40|43098.4|43078.4|43098.4|43078.4|43100.8|43080.8|43096|43076|1
1624623590000|2021-06-25 12:19:50|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43098.4|43078.4|5
1624623600000|2021-06-25 12:20:00|43103.4|43083.4|43101|43081|43103.4|43083.4|43098.4|43078.4|2
1624623610000|2021-06-25 12:20:10|43100.9|43080.9|43098.5|43078.5|43103.4|43083.4|43098.5|43078.5|1
1624623620000|2021-06-25 12:20:20|43098.4|43078.4|43103.4|43083.4|43103.4|43083.4|43098.4|43078.4|8
1624623630000|2021-06-25 12:20:30|43105.8|43085.8|43108.4|43088.4|43108.4|43088.4|43105.8|43085.8|0
1624623640000|2021-06-25 12:20:40|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|1
1624623650000|2021-06-25 12:20:50|||||||||1
1624623660000|2021-06-25 12:21:00|43118.4|43098.4|43118.5|43098.5|43118.5|43098.5|43115.9|43095.9|7
1624623670000|2021-06-25 12:21:10|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|5
1624623680000|2021-06-25 12:21:20|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|1
1624623690000|2021-06-25 12:21:30|43121|43101|43133.4|43113.4|43133.4|43113.4|43121|43101|6
1624623700000|2021-06-25 12:21:40|||||||||1
1624623710000|2021-06-25 12:21:50|43136|43116|43138.5|43118.5|43140.8|43120.8|43136|43116|8
1624623720000|2021-06-25 12:22:00|43140.9|43120.9|43138.5|43118.5|43141|43121|43138.5|43118.5|6
1624623730000|2021-06-25 12:22:10|43136.1|43116.1|43138.6|43118.6|43138.6|43118.6|43136.1|43116.1|9
1624623740000|2021-06-25 12:22:20|43141|43121|43145.9|43125.9|43145.9|43125.9|43141|43121|0
1624623750000|2021-06-25 12:22:30|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|3
1624623760000|2021-06-25 12:22:40|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|0
1624623770000|2021-06-25 12:22:50|43148.2|43128.2|43143.3|43123.3|43148.2|43128.2|43143.3|43123.3|5
1624623780000|2021-06-25 12:23:00|||||||||8
1624623790000|2021-06-25 12:23:10|43143.4|43123.4|43148.5|43128.5|43148.5|43128.5|43143.4|43123.4|7
1624623810000|2021-06-25 12:23:30|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|1
1624623820000|2021-06-25 12:23:40|43151|43131|43151|43131|43151|43131|43151|43131|0
1624623830000|2021-06-25 12:23:50|43151.1|43131.1|43151|43131|43151.1|43131.1|43151|43131|9
1624623840000|2021-06-25 12:24:00|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|29
1624623850000|2021-06-25 12:24:10|43150.8|43130.8|43153.3|43133.3|43153.3|43133.3|43148.4|43128.4|3
1624623860000|2021-06-25 12:24:20|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|3
1624623880000|2021-06-25 12:24:40|||||||||26
1624623900000|2021-06-25 12:25:00|43153.5|43133.5|43148.4|43128.4|43153.5|43133.5|43148.4|43128.4|15
1624623910000|2021-06-25 12:25:10|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|2
1624623920000|2021-06-25 12:25:20|43148.6|43128.6|43151|43131|43151|43131|43148.6|43128.6|9
1624623930000|2021-06-25 12:25:30|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|43153.5|43133.5|4
1624623940000|2021-06-25 12:25:40|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|4
1624623950000|2021-06-25 12:25:50|43158.3|43138.3|43155.9|43135.9|43158.3|43138.3|43155.9|43135.9|4
1624623960000|2021-06-25 12:26:00|43153.5|43133.5|43153.3|43133.3|43153.5|43133.5|43153.3|43133.3|7
1624623970000|2021-06-25 12:26:10|43148.4|43128.4|43145.8|43125.8|43148.4|43128.4|43145.8|43125.8|5
1624623980000|2021-06-25 12:26:20|43145.7|43125.7|43140.7|43120.7|43145.7|43125.7|43140.7|43120.7|3
1624623990000|2021-06-25 12:26:30|43140.6|43120.6|43140.7|43120.7|43140.7|43120.7|43140.6|43120.6|4
1624624000000|2021-06-25 12:26:40|43140.6|43120.6|43140.7|43120.7|43140.7|43120.7|43140.6|43120.6|4
1624624010000|2021-06-25 12:26:50|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|2
1624624020000|2021-06-25 12:27:00|43133.3|43113.3|43135.7|43115.7|43135.7|43115.7|43133.3|43113.3|2
1624624030000|2021-06-25 12:27:10|43138.1|43118.1|43135.7|43115.7|43138.1|43118.1|43135.7|43115.7|0
1624624040000|2021-06-25 12:27:20|43138.1|43118.1|43138.2|43118.2|43138.2|43118.2|43138.1|43118.1|0
1624624050000|2021-06-25 12:27:30|43138.3|43118.3|43143.2|43123.2|43143.2|43123.2|43138.3|43118.3|0
1624624060000|2021-06-25 12:27:40|43140.8|43120.8|43140.7|43120.7|43140.8|43120.8|43140.7|43120.7|0
1624624070000|2021-06-25 12:27:50|43138.3|43118.3|43138.2|43118.2|43138.3|43118.3|43138.2|43118.2|4
1624624080000|2021-06-25 12:28:00|||||||||4
1624624100000|2021-06-25 12:28:20|43135.7|43115.7|43135.8|43115.8|43135.8|43115.8|43135.7|43115.7|8
1624624110000|2021-06-25 12:28:30|43138.2|43118.2|43135.8|43115.8|43138.2|43118.2|43135.8|43115.8|2
1624624120000|2021-06-25 12:28:40|||||||||1
1624624140000|2021-06-25 12:29:00|43133.2|43113.2|43130.8|43110.8|43133.2|43113.2|43130.8|43110.8|6
1624624150000|2021-06-25 12:29:10|||||||||1
1624624170000|2021-06-25 12:29:30|43130.7|43110.7|43120.7|43100.7|43130.7|43110.7|43120.7|43100.7|3
1624624180000|2021-06-25 12:29:40|43123.1|43103.1|43118.2|43098.2|43123.1|43103.1|43118.1|43098.1|10
1624624190000|2021-06-25 12:29:50|43118.1|43098.1|43115.7|43095.7|43118.1|43098.1|43115.7|43095.7|50
1624624200000|2021-06-25 12:30:00|43113.2|43093.2|43090.4|43070.4|43113.2|43093.2|43088|43068|64
1624624210000|2021-06-25 12:30:10|43088|43068|43118|43098|43118|43098|43088|43068|30
1624624220000|2021-06-25 12:30:20|43120.6|43100.6|43120.6|43100.6|43125.6|43105.6|43120.6|43100.6|6
1624624230000|2021-06-25 12:30:30|43118.2|43098.2|43110.3|43090.3|43118.2|43098.2|43110.3|43090.3|2
1624624240000|2021-06-25 12:30:40|43107.9|43087.9|43115.4|43095.4|43117.8|43097.8|43107.9|43087.9|3
1624624250000|2021-06-25 12:30:50|43117.8|43097.8|43115.4|43095.4|43117.8|43097.8|43115.4|43095.4|1
1624624260000|2021-06-25 12:31:00|43115.5|43095.5|43130.6|43110.6|43130.6|43110.6|43115.4|43095.4|8
1624624270000|2021-06-25 12:31:10|43140.4|43120.4|43148|43128|43148|43128|43140.4|43120.4|6
1624624280000|2021-06-25 12:31:20|43145.6|43125.6|43140.6|43120.6|43145.6|43125.6|43140.5|43120.5|5
1624624290000|2021-06-25 12:31:30|43143|43123|43153.1|43133.1|43155.6|43135.6|43140.6|43120.6|5
1624624300000|2021-06-25 12:31:40|43153|43133|43140.6|43120.6|43153|43133|43140.6|43120.6|15
1624624310000|2021-06-25 12:31:50|43140.5|43120.5|43148|43128|43148|43128|43140.5|43120.5|7
1624624320000|2021-06-25 12:32:00|43152.9|43132.9|43133|43113|43155.5|43135.5|43130.6|43110.6|9
1624624330000|2021-06-25 12:32:10|43135.4|43115.4|43148|43128|43150.6|43130.6|43133|43113|5
1624624340000|2021-06-25 12:32:20|43145.6|43125.6|43145.7|43125.7|43145.7|43125.7|43140.6|43120.6|1
1624624350000|2021-06-25 12:32:30|43148.2|43128.2|43153|43133|43153|43133|43148.2|43128.2|3
1624624360000|2021-06-25 12:32:40|43155.4|43135.4|43155.6|43135.6|43155.6|43135.6|43153|43133|18
1624624370000|2021-06-25 12:32:50|43160.5|43140.5|43150.7|43130.7|43160.5|43140.5|43150.7|43130.7|2
1624624380000|2021-06-25 12:33:00|43150.6|43130.6|43135.6|43115.6|43150.6|43130.6|43135.6|43115.6|9
1624624390000|2021-06-25 12:33:10|43133.2|43113.2|43123.2|43103.2|43135.6|43115.6|43123.2|43103.2|8
1624624400000|2021-06-25 12:33:20|43125.6|43105.6|43123.1|43103.1|43128|43108|43123.1|43103.1|2
1624624410000|2021-06-25 12:33:30|43123|43103|43115.5|43095.5|43123|43103|43115.5|43095.5|11
1624624420000|2021-06-25 12:33:40|43117.9|43097.9|43105.6|43085.6|43118|43098|43103.2|43083.2|9
1624624430000|2021-06-25 12:33:50|43103.2|43083.2|43105.6|43085.6|43105.6|43085.6|43100.7|43080.7|1
1624624440000|2021-06-25 12:34:00|43108|43088|43120.5|43100.5|43122.9|43102.9|43108|43088|0
1624624450000|2021-06-25 12:34:10|43122.9|43102.9|43120.5|43100.5|43122.9|43102.9|43120.5|43100.5|0
1624624460000|2021-06-25 12:34:20|43122.9|43102.9|43113.1|43093.1|43123|43103|43113.1|43093.1|14
1624624470000|2021-06-25 12:34:30|43115.5|43095.5|43108|43088|43115.5|43095.5|43108|43088|4
1624624480000|2021-06-25 12:34:40|43105.6|43085.6|43108|43088|43108|43088|43103|43083|2
1624624490000|2021-06-25 12:34:50|43107.9|43087.9|43102.9|43082.9|43107.9|43087.9|43102.9|43082.9|11
1624624500000|2021-06-25 12:35:00|43102.8|43082.8|43102.9|43082.9|43103|43083|43093|43073|28
1624624510000|2021-06-25 12:35:10|43105.4|43085.4|43113|43093|43113|43093|43105.4|43085.4|42
1624624520000|2021-06-25 12:35:20|43112.9|43092.9|43103|43083|43112.9|43092.9|43102.9|43082.9|4
1624624530000|2021-06-25 12:35:30|43102.9|43082.9|43097.8|43077.8|43103|43083|43097.8|43077.8|4
1624624540000|2021-06-25 12:35:40|43097.9|43077.9|43093|43073|43097.9|43077.9|43092.9|43072.9|10
1624624550000|2021-06-25 12:35:50|43095.4|43075.4|43105.5|43085.5|43105.5|43085.5|43095.4|43075.4|21
1624624560000|2021-06-25 12:36:00|43108|43088|43108|43088|43112.9|43092.9|43108|43088|24
1624624570000|2021-06-25 12:36:10|43110.4|43090.4|43118|43098|43118|43098|43105.5|43085.5|5
1624624580000|2021-06-25 12:36:20|43120.4|43100.4|43118|43098|43120.4|43100.4|43115.4|43095.4|4
1624624590000|2021-06-25 12:36:30|43120.5|43100.5|43122.9|43102.9|43125.4|43105.4|43120.5|43100.5|8
1624624600000|2021-06-25 12:36:40|43125.4|43105.4|43125.4|43105.4|43127.9|43107.9|43122.9|43102.9|2
1624624610000|2021-06-25 12:36:50|43125.5|43105.5|43132.9|43112.9|43132.9|43112.9|43125.5|43105.5|8
1624624620000|2021-06-25 12:37:00|43133|43113|43137.9|43117.9|43142.7|43122.7|43133|43113|10
1624624630000|2021-06-25 12:37:10|43135.4|43115.4|43140.5|43120.5|43140.5|43120.5|43135.4|43115.4|24
1624624640000|2021-06-25 12:37:20|43137.9|43117.9|43120.4|43100.4|43137.9|43117.9|43120.4|43100.4|15
1624624650000|2021-06-25 12:37:30|43117.9|43097.9|43128.1|43108.1|43128.1|43108.1|43117.9|43097.9|73
1624624660000|2021-06-25 12:37:40|43130.6|43110.6|43143|43123|43143|43123|43130.6|43110.6|21
1624624670000|2021-06-25 12:37:50|43143.1|43123.1|43148.2|43128.2|43148.2|43128.2|43143.1|43123.1|9
1624624680000|2021-06-25 12:38:00|43148.1|43128.1|43145.6|43125.6|43153.1|43133.1|43145.5|43125.5|4
1624624690000|2021-06-25 12:38:10|43145.7|43125.7|43135.7|43115.7|43145.7|43125.7|43135.7|43115.7|7
1624624700000|2021-06-25 12:38:20|43135.6|43115.6|43128.1|43108.1|43135.6|43115.6|43128.1|43108.1|7
1624624710000|2021-06-25 12:38:30|43123.2|43103.2|43115.6|43095.6|43123.2|43103.2|43115.6|43095.6|8
1624624720000|2021-06-25 12:38:40|43115.7|43095.7|43113.1|43093.1|43115.7|43095.7|43113.1|43093.1|2
1624624730000|2021-06-25 12:38:50|43113.2|43093.2|43103.1|43083.1|43113.2|43093.2|43098.1|43078.1|15
1624624740000|2021-06-25 12:39:00|43100.6|43080.6|43078|43058|43100.6|43080.6|43078|43058|16
1624624750000|2021-06-25 12:39:10|43075.6|43055.6|43078.1|43058.1|43080.7|43060.7|43073.1|43053.1|22
1624624760000|2021-06-25 12:39:20|43075.6|43055.6|43075.6|43055.6|43078.1|43058.1|43073.2|43053.2|8
1624624770000|2021-06-25 12:39:30|43075.8|43055.8|43083.2|43063.2|43083.2|43063.2|43075.8|43055.8|26
1624624780000|2021-06-25 12:39:40|43083.3|43063.3|43090.7|43070.7|43090.7|43070.7|43083.3|43063.3|8
1624624790000|2021-06-25 12:39:50|43088.2|43068.2|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|10
1624624800000|2021-06-25 12:40:00|43090.7|43070.7|43103.2|43083.2|43103.2|43083.2|43090.7|43070.7|8
1624624810000|2021-06-25 12:40:10|43100.6|43080.6|43098.1|43078.1|43100.6|43080.6|43095.7|43075.7|6
1624624820000|2021-06-25 12:40:20|43100.6|43080.6|43115.7|43095.7|43115.7|43095.7|43100.6|43080.6|4
1624624830000|2021-06-25 12:40:30|43118.2|43098.2|43120.6|43100.6|43120.7|43100.7|43115.7|43095.7|3
1624624840000|2021-06-25 12:40:40|43115.7|43095.7|43118.2|43098.2|43118.2|43098.2|43113.3|43093.3|9
1624624850000|2021-06-25 12:40:50|43115.8|43095.8|43113.3|43093.3|43118.3|43098.3|43113.3|43093.3|9
1624624860000|2021-06-25 12:41:00|43110.9|43090.9|43100.9|43080.9|43110.9|43090.9|43100.9|43080.9|12
1624624870000|2021-06-25 12:41:10|43103.3|43083.3|43100.8|43080.8|43103.3|43083.3|43098.3|43078.3|3
1624624880000|2021-06-25 12:41:20|43103.2|43083.2|43103.2|43083.2|43105.7|43085.7|43100.8|43080.8|11
1624624890000|2021-06-25 12:41:30|43100.8|43080.8|43100.8|43080.8|43103.3|43083.3|43098.3|43078.3|1
1624624900000|2021-06-25 12:41:40|43098.3|43078.3|43080.8|43060.8|43098.3|43078.3|43078.4|43058.4|6
1624624910000|2021-06-25 12:41:50|43080.7|43060.7|43085.8|43065.8|43085.8|43065.8|43080.7|43060.7|5
1624624920000|2021-06-25 12:42:00|43088.3|43068.3|43095.8|43075.8|43100.7|43080.7|43088.3|43068.3|6
1624624930000|2021-06-25 12:42:10|43093.4|43073.4|43100.8|43080.8|43100.8|43080.8|43093.4|43073.4|26
1624624940000|2021-06-25 12:42:20|43095.9|43075.9|43090.8|43070.8|43100.8|43080.8|43090.8|43070.8|3
1624624950000|2021-06-25 12:42:30|43085.7|43065.7|43078.3|43058.3|43085.7|43065.7|43078.3|43058.3|8
1624624960000|2021-06-25 12:42:40|43078.4|43058.4|43073.3|43053.3|43083.3|43063.3|43073.3|43053.3|20
1624624970000|2021-06-25 12:42:50|43073.4|43053.4|43073.4|43053.4|43075.8|43055.8|43070.8|43050.8|1
1624624980000|2021-06-25 12:43:00|43073.5|43053.5|43073.3|43053.3|43075.9|43055.9|43073.3|43053.3|4
1624624990000|2021-06-25 12:43:10|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.3|43053.3|4
1624625000000|2021-06-25 12:43:20|43073.3|43053.3|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|5
1624625010000|2021-06-25 12:43:30|43075.8|43055.8|43080.8|43060.8|43080.8|43060.8|43075.8|43055.8|1
1624625020000|2021-06-25 12:43:40|43080.9|43060.9|43085.8|43065.8|43088.3|43068.3|43080.9|43060.9|8
1624625030000|2021-06-25 12:43:50|43085.9|43065.9|43088.4|43068.4|43088.4|43068.4|43085.8|43065.8|1
1624625040000|2021-06-25 12:44:00|43095.8|43075.8|43103.2|43083.2|43103.2|43083.2|43095.8|43075.8|25
1624625050000|2021-06-25 12:44:10|43100.8|43080.8|43115.8|43095.8|43115.8|43095.8|43100.8|43080.8|16
1624625060000|2021-06-25 12:44:20|43113.3|43093.3|43118.3|43098.3|43118.3|43098.3|43110.8|43090.8|0
1624625070000|2021-06-25 12:44:30|43120.7|43100.7|43125.9|43105.9|43125.9|43105.9|43118.3|43098.3|7
1624625080000|2021-06-25 12:44:40|43125.8|43105.8|43130.7|43110.7|43130.7|43110.7|43125.8|43105.8|5
1624625090000|2021-06-25 12:44:50|43128.3|43108.3|43128.3|43108.3|43130.7|43110.7|43128.3|43108.3|0
1624625100000|2021-06-25 12:45:00|43130.7|43110.7|43120.8|43100.8|43130.7|43110.7|43118.4|43098.4|7
1624625110000|2021-06-25 12:45:10|43120.9|43100.9|43118.4|43098.4|43123.4|43103.4|43118.4|43098.4|33
1624625120000|2021-06-25 12:45:20|43115.9|43095.9|43113.3|43093.3|43115.9|43095.9|43110.9|43090.9|4
1624625130000|2021-06-25 12:45:30|43110.9|43090.9|43110.8|43090.8|43113.3|43093.3|43108.3|43088.3|1
1624625140000|2021-06-25 12:45:40|43113.2|43093.2|43120.7|43100.7|43120.7|43100.7|43113.2|43093.2|1
1624625150000|2021-06-25 12:45:50|43123.2|43103.2|43125.7|43105.7|43125.7|43105.7|43123.2|43103.2|3
1624625160000|2021-06-25 12:46:00|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|4
1624625170000|2021-06-25 12:46:10|43118.2|43098.2|43115.7|43095.7|43118.2|43098.2|43115.7|43095.7|1
1624625180000|2021-06-25 12:46:20|43113.3|43093.3|43098.1|43078.1|43113.3|43093.3|43098.1|43078.1|7
1624625190000|2021-06-25 12:46:30|||||||||5
1624625200000|2021-06-25 12:46:40|43095.6|43075.6|43098.2|43078.2|43098.2|43078.2|43093.2|43073.2|0
1624625210000|2021-06-25 12:46:50|||||||||3
1624625220000|2021-06-25 12:47:00|43098.1|43078.1|43095.6|43075.6|43098.1|43078.1|43095.6|43075.6|8
1624625230000|2021-06-25 12:47:10|43095.7|43075.7|43093.2|43073.2|43098.2|43078.2|43093.2|43073.2|1
1624625240000|2021-06-25 12:47:20|43093.3|43073.3|43088.2|43068.2|43093.3|43073.3|43085.8|43065.8|7
1624625250000|2021-06-25 12:47:30|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|11
1624625260000|2021-06-25 12:47:40|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|4
1624625280000|2021-06-25 12:48:00|43085.6|43065.6|43080.6|43060.6|43085.6|43065.6|43078.3|43058.3|11
1624625290000|2021-06-25 12:48:10|43080.7|43060.7|43080.6|43060.6|43083.1|43063.1|43078.2|43058.2|0
1624625300000|2021-06-25 12:48:20|43078.2|43058.2|43073.1|43053.1|43078.2|43058.2|43073.1|43053.1|4
1624625310000|2021-06-25 12:48:30|43070.7|43050.7|43058.1|43038.1|43070.7|43050.7|43055.7|43035.7|17
1624625320000|2021-06-25 12:48:40|43055.6|43035.6|43023.1|43003.1|43058.1|43038.1|43023.1|43003.1|67
1624625330000|2021-06-25 12:48:50|43028|43008|43035.5|43015.5|43035.5|43015.5|43028|43008|16
1624625340000|2021-06-25 12:49:00|43035.4|43015.4|43020.5|43000.5|43035.4|43015.4|43018.1|42998.1|24
1624625350000|2021-06-25 12:49:10|43020.4|43000.4|42997.9|42977.9|43020.4|43000.4|42995.4|42975.4|70
1624625360000|2021-06-25 12:49:20|42997.8|42977.8|43030.2|43010.2|43030.2|43010.2|42995.3|42975.3|22
1624625370000|2021-06-25 12:49:30|43027.8|43007.8|43020.2|43000.2|43027.8|43007.8|43017.8|42997.8|10
1624625380000|2021-06-25 12:49:40|43015.2|42995.2|43017.7|42997.7|43017.7|42997.7|43012.8|42992.8|11
1624625390000|2021-06-25 12:49:50|43020.2|43000.2|43037.8|43017.8|43037.8|43017.8|43020.2|43000.2|32
1624625400000|2021-06-25 12:50:00|43037.9|43017.9|43048|43028|43065.6|43045.6|43037.8|43017.8|51
1624625410000|2021-06-25 12:50:10|43050.4|43030.4|43050.5|43030.5|43050.5|43030.5|43040.8|43020.8|20
1624625420000|2021-06-25 12:50:20|43048.1|43028.1|43053.2|43033.2|43055.6|43035.6|43048.1|43028.1|23
1624625430000|2021-06-25 12:50:30|43050.8|43030.8|43048.2|43028.2|43053.1|43033.1|43048.2|43028.2|8
1624625440000|2021-06-25 12:50:40|43048.1|43028.1|43035.5|43015.5|43048.1|43028.1|43035.5|43015.5|6
1624625450000|2021-06-25 12:50:50|43035.4|43015.4|43038.1|43018.1|43038.1|43018.1|43030.6|43010.6|22
1624625460000|2021-06-25 12:51:00|43035.6|43015.6|43035.6|43015.6|43038.1|43018.1|43033.1|43013.1|24
1624625470000|2021-06-25 12:51:10|43035.5|43015.5|43018|42998|43035.5|43015.5|43018|42998|5
1624625480000|2021-06-25 12:51:20|43017.9|42997.9|43010.5|42990.5|43017.9|42997.9|43010.5|42990.5|4
1624625490000|2021-06-25 12:51:30|43012.9|42992.9|43013|42993|43013|42993|43010.4|42990.4|8
1624625500000|2021-06-25 12:51:40|43010.4|42990.4|42990.7|42970.7|43010.4|42990.4|42985.5|42965.5|34
1624625510000|2021-06-25 12:51:50|42993.2|42973.2|42990.6|42970.6|42993.2|42973.2|42985.7|42965.7|6
1624625520000|2021-06-25 12:52:00|42988.2|42968.2|42990.7|42970.7|42993.1|42973.1|42988.1|42968.1|12
1624625530000|2021-06-25 12:52:10|42993.1|42973.1|43005.6|42985.6|43008.1|42988.1|42990.8|42970.8|22
1624625540000|2021-06-25 12:52:20|43008.1|42988.1|43010.5|42990.5|43010.5|42990.5|43005.6|42985.6|8
1624625550000|2021-06-25 12:52:30|43010.6|42990.6|43008.1|42988.1|43010.6|42990.6|43005.7|42985.7|1
1624625560000|2021-06-25 12:52:40|43005.7|42985.7|43008|42988|43010.5|42990.5|43005.6|42985.6|1
1624625570000|2021-06-25 12:52:50|43010.4|42990.4|43027.9|43007.9|43030.3|43010.3|43010.4|42990.4|25
1624625580000|2021-06-25 12:53:00|43027.8|43007.8|43022.9|43002.9|43027.8|43007.8|43020.5|43000.5|5
1624625590000|2021-06-25 12:53:10|43023|43003|43028|43008|43030.4|43010.4|43023|43003|6
1624625600000|2021-06-25 12:53:20|43025.6|43005.6|43025.6|43005.6|43028|43008|43025.6|43005.6|3
1624625610000|2021-06-25 12:53:30|43025.5|43005.5|43025.4|43005.4|43030.3|43010.3|43025.4|43005.4|4
1624625620000|2021-06-25 12:53:40|43023|43003|43033.1|43013.1|43033.1|43013.1|43023|43003|37
1624625630000|2021-06-25 12:53:50|43033.2|43013.2|43035.5|43015.5|43035.6|43015.6|43033|43013|6
1624625640000|2021-06-25 12:54:00|43035.6|43015.6|43042.9|43022.9|43042.9|43022.9|43035.6|43015.6|0
1624625650000|2021-06-25 12:54:10|43043|43023|43047.9|43027.9|43047.9|43027.9|43043|43023|4
1624625660000|2021-06-25 12:54:20|43045.5|43025.5|43042.9|43022.9|43045.5|43025.5|43042.8|43022.8|4
1624625670000|2021-06-25 12:54:30|43035.4|43015.4|43022.9|43002.9|43035.4|43015.4|43022.9|43002.9|4
1624625680000|2021-06-25 12:54:40|43025.4|43005.4|43025.4|43005.4|43027.9|43007.9|43022.9|43002.9|7
1624625690000|2021-06-25 12:54:50|43025.3|43005.3|43035.6|43015.6|43035.6|43015.6|43022.9|43002.9|27
1624625700000|2021-06-25 12:55:00|43038|43018|43038.1|43018.1|43040.6|43020.6|43038|43018|1
1624625710000|2021-06-25 12:55:10|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|43040.6|43020.6|4
1624625720000|2021-06-25 12:55:20|43038.2|43018.2|43040.6|43020.6|43040.6|43020.6|43038.2|43018.2|1
1624625730000|2021-06-25 12:55:30|43043.1|43023.1|43053.1|43033.1|43053.1|43033.1|43043.1|43023.1|16
1624625740000|2021-06-25 12:55:40|43053.2|43033.2|43065.6|43045.6|43068|43048|43053.2|43033.2|5
1624625750000|2021-06-25 12:55:50|43063.2|43043.2|43050.8|43030.8|43063.2|43043.2|43050.8|43030.8|2
1624625760000|2021-06-25 12:56:00|43045.8|43025.8|43035.8|43015.8|43045.8|43025.8|43035.8|43015.8|7
1624625770000|2021-06-25 12:56:10|43033.3|43013.3|43020.7|43000.7|43033.3|43013.3|43020.7|43000.7|9
1624625780000|2021-06-25 12:56:20|43018.3|42998.3|43015.8|42995.8|43028.1|43008.1|43015.8|42995.8|11
1624625790000|2021-06-25 12:56:30|43010.8|42990.8|43013.3|42993.3|43015.8|42995.8|43010.8|42990.8|7
1624625800000|2021-06-25 12:56:40|43013.2|42993.2|43003.3|42983.3|43013.2|42993.2|43003.3|42983.3|4
1624625810000|2021-06-25 12:56:50|43000.7|42980.7|43000.7|42980.7|43000.7|42980.7|42993.3|42973.3|24
1624625820000|2021-06-25 12:57:00|43000.8|42980.8|42990.7|42970.7|43003.2|42983.2|42990.7|42970.7|15
1624625830000|2021-06-25 12:57:10|42993.2|42973.2|42998.2|42978.2|42998.2|42978.2|42993.2|42973.2|2
1624625840000|2021-06-25 12:57:20|42998.1|42978.1|42998.3|42978.3|43000.7|42980.7|42993.3|42973.3|6
1624625850000|2021-06-25 12:57:30|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|0
1624625860000|2021-06-25 12:57:40|43000.8|42980.8|42995.9|42975.9|43000.8|42980.8|42995.9|42975.9|8
1624625870000|2021-06-25 12:57:50|42995.8|42975.8|42998.2|42978.2|42998.2|42978.2|42993.3|42973.3|2
1624625880000|2021-06-25 12:58:00|42998.1|42978.1|42998.3|42978.3|42998.3|42978.3|42998.1|42978.1|0
1624625890000|2021-06-25 12:58:10|43003.1|42983.1|43003.2|42983.2|43003.2|42983.2|43003.1|42983.1|8
1624625900000|2021-06-25 12:58:20|43005.8|42985.8|43003.2|42983.2|43005.9|42985.9|43003.2|42983.2|6
1624625910000|2021-06-25 12:58:30|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|3
1624625920000|2021-06-25 12:58:40|43005.8|42985.8|43003.3|42983.3|43005.8|42985.8|43003.3|42983.3|2
1624625930000|2021-06-25 12:58:50|43005.7|42985.7|43003.2|42983.2|43008.1|42988.1|43003.2|42983.2|3
1624625940000|2021-06-25 12:59:00|43000.7|42980.7|42993.3|42973.3|43000.8|42980.8|42990.8|42970.8|20
1624625950000|2021-06-25 12:59:10|42993.1|42973.1|42980.8|42960.8|42993.1|42973.1|42980.8|42960.8|7
1624625960000|2021-06-25 12:59:20|42978.3|42958.3|42975.6|42955.6|42978.3|42958.3|42968.2|42948.2|18
1624625970000|2021-06-25 12:59:30|42975.7|42955.7|42985.6|42965.6|42985.6|42965.6|42975.7|42955.7|8
1624625980000|2021-06-25 12:59:40|42985.5|42965.5|42975.6|42955.6|42985.6|42965.6|42975.6|42955.6|56
1624625990000|2021-06-25 12:59:50|42973.1|42953.1|42978|42958|42978|42958|42973.1|42953.1|0
1624626000000|2021-06-25 13:00:00|42973.1|42953.1|43008.2|42988.2|43008.3|42988.3|42973.1|42953.1|113
1624626010000|2021-06-25 13:00:10|43008.3|42988.3|42973.3|42953.3|43020.8|43000.8|42970.8|42950.8|76
1624626020000|2021-06-25 13:00:20|42970.8|42950.8|42958.4|42938.4|42970.9|42950.9|42950.8|42930.8|119
1624626030000|2021-06-25 13:00:30|42955.9|42935.9|42973.4|42953.4|42973.4|42953.4|42948.5|42928.5|42
1624626040000|2021-06-25 13:00:40|42973.5|42953.5|42993.6|42973.6|42998.5|42978.5|42973.4|42953.4|44
1624626050000|2021-06-25 13:00:50|42996|42976|43016|42996|43018.5|42998.5|42996|42976|44
1624626060000|2021-06-25 13:01:00|43021.1|43001.1|42998.5|42978.5|43023.5|43003.5|42996|42976|45
1624626070000|2021-06-25 13:01:10|42998.6|42978.6|42996|42976|43003.5|42983.5|42993.5|42973.5|24
1624626080000|2021-06-25 13:01:20|42993.6|42973.6|42988.6|42968.6|42998.5|42978.5|42973.6|42953.6|49
1624626090000|2021-06-25 13:01:30|42993.5|42973.5|43008.6|42988.6|43011|42991|42993.5|42973.5|14
1624626100000|2021-06-25 13:01:40|43006|42986|43023.5|43003.5|43023.5|43003.5|43003.6|42983.6|14
1624626110000|2021-06-25 13:01:50|43026|43006|43028.6|43008.6|43028.6|43008.6|43023.4|43003.4|16
1624626120000|2021-06-25 13:02:00|43028.5|43008.5|43003.6|42983.6|43028.5|43008.5|43003.6|42983.6|22
1624626130000|2021-06-25 13:02:10|43006|42986|43005.9|42985.9|43008.6|42988.6|43001|42981|23
1624626140000|2021-06-25 13:02:20|43001|42981|43006|42986|43006|42986|43001|42981|17
1624626150000|2021-06-25 13:02:30|43006.1|42986.1|43008.4|42988.4|43011|42991|43005.9|42985.9|6
1624626160000|2021-06-25 13:02:40|43011|42991|43023.4|43003.4|43023.4|43003.4|43011|42991|5
1624626170000|2021-06-25 13:02:50|43023.5|43003.5|43028.3|43008.3|43033.3|43013.3|43020.9|43000.9|30
1624626180000|2021-06-25 13:03:00|43025.9|43005.9|43015.9|42995.9|43028.3|43008.3|43015.9|42995.9|7
1624626190000|2021-06-25 13:03:10|43013.5|42993.5|43005.9|42985.9|43013.5|42993.5|43005.9|42985.9|13
1624626200000|2021-06-25 13:03:20|43008.3|42988.3|43026|43006|43026|43006|43006|42986|19
1624626210000|2021-06-25 13:03:30|43030.9|43010.9|43058.3|43038.3|43058.3|43038.3|43030.9|43010.9|71
1624626220000|2021-06-25 13:03:40|43060.8|43040.8|43068.4|43048.4|43068.4|43048.4|43058.3|43038.3|9
1624626230000|2021-06-25 13:03:50|43065.9|43045.9|43073.4|43053.4|43073.5|43053.5|43063.4|43043.4|22
1624626240000|2021-06-25 13:04:00|43075.8|43055.8|43078.3|43058.3|43078.3|43058.3|43068.4|43048.4|37
1624626250000|2021-06-25 13:04:10|43078.2|43058.2|43075.8|43055.8|43080.7|43060.7|43075.8|43055.8|10
1624626260000|2021-06-25 13:04:20|43075.7|43055.7|43063.4|43043.4|43075.7|43055.7|43063.4|43043.4|19
1624626270000|2021-06-25 13:04:30|43063.3|43043.3|43065.8|43045.8|43068.3|43048.3|43063.3|43043.3|10
1624626280000|2021-06-25 13:04:40|43068.2|43048.2|43075.8|43055.8|43075.8|43055.8|43068.2|43048.2|4
1624626290000|2021-06-25 13:04:50|43075.9|43055.9|43068.2|43048.2|43078.3|43058.3|43065.7|43045.7|8
1624626300000|2021-06-25 13:05:00|43068.1|43048.1|43075.7|43055.7|43075.7|43055.7|43065.6|43045.6|9
1624626310000|2021-06-25 13:05:10|43078.1|43058.1|43075.9|43055.9|43080.7|43060.7|43073.4|43053.4|9
1624626320000|2021-06-25 13:05:20|43075.8|43055.8|43080.6|43060.6|43085.5|43065.5|43075.8|43055.8|1
1624626330000|2021-06-25 13:05:30|43080.4|43060.4|43070.6|43050.6|43080.6|43060.6|43070.5|43050.5|3
1624626340000|2021-06-25 13:05:40|43068.1|43048.1|43068.2|43048.2|43068.2|43048.2|43063.1|43043.1|17
1624626350000|2021-06-25 13:05:50|43068.1|43048.1|43070.6|43050.6|43073.1|43053.1|43065.6|43045.6|6
1624626360000|2021-06-25 13:06:00|43070.7|43050.7|43085.6|43065.6|43088.1|43068.1|43070.7|43050.7|13
1624626370000|2021-06-25 13:06:10|43083.1|43063.1|43098.1|43078.1|43098.1|43078.1|43083.1|43063.1|28
1624626380000|2021-06-25 13:06:20|43093.1|43073.1|43105.6|43085.6|43105.6|43085.6|43093.1|43073.1|32
1624626390000|2021-06-25 13:06:30|43103.2|43083.2|43083.2|43063.2|43103.2|43083.2|43083.2|43063.2|34
1624626400000|2021-06-25 13:06:40|43083|43063|43075.7|43055.7|43083|43063|43070.7|43050.7|10
1624626410000|2021-06-25 13:06:50|43075.6|43055.6|43083.2|43063.2|43083.2|43063.2|43070.6|43050.6|21
1624626420000|2021-06-25 13:07:00|43078.2|43058.2|43063.2|43043.2|43080.6|43060.6|43063.2|43043.2|5
1624626430000|2021-06-25 13:07:10|43063.1|43043.1|43068.1|43048.1|43070.6|43050.6|43060.7|43040.7|7
1624626440000|2021-06-25 13:07:20|43070.6|43050.6|43063.1|43043.1|43070.6|43050.6|43063.1|43043.1|10
1624626450000|2021-06-25 13:07:30|43065.6|43045.6|43070.6|43050.6|43075.7|43055.7|43065.6|43045.6|12
1624626460000|2021-06-25 13:07:40|43065.7|43045.7|43055.6|43035.6|43065.7|43045.7|43053.2|43033.2|9
1624626470000|2021-06-25 13:07:50|43053.1|43033.1|43038.5|43018.5|43055.6|43035.6|43038.5|43018.5|15
1624626480000|2021-06-25 13:08:00|43038.3|43018.3|43050.8|43030.8|43053.2|43033.2|43035.6|43015.6|19
1624626490000|2021-06-25 13:08:10|43048.2|43028.2|43055.6|43035.6|43055.7|43035.7|43045.8|43025.8|13
1624626500000|2021-06-25 13:08:20|43055.5|43035.5|43050.8|43030.8|43055.7|43035.7|43050.8|43030.8|4
1624626510000|2021-06-25 13:08:30|43053.2|43033.2|43070.5|43050.5|43070.5|43050.5|43053.2|43033.2|2
1624626520000|2021-06-25 13:08:40|43072.9|43052.9|43063.3|43043.3|43072.9|43052.9|43063.3|43043.3|4
1624626530000|2021-06-25 13:08:50|43065.7|43045.7|43070.7|43050.7|43073.1|43053.1|43065.7|43045.7|3
1624626540000|2021-06-25 13:09:00|43070.6|43050.6|43055.7|43035.7|43070.6|43050.6|43055.7|43035.7|7
1624626550000|2021-06-25 13:09:10|43053.3|43033.3|43048.2|43028.2|43053.3|43033.3|43048.2|43028.2|1
1624626560000|2021-06-25 13:09:20|43050.6|43030.6|43048.2|43028.2|43053.2|43033.2|43043.3|43023.3|7
1624626570000|2021-06-25 13:09:30|43053.2|43033.2|43065.6|43045.6|43065.6|43045.6|43053.2|43033.2|22
1624626580000|2021-06-25 13:09:40|43063.2|43043.2|43055.7|43035.7|43065.6|43045.6|43055.7|43035.7|7
1624626590000|2021-06-25 13:09:50|43060.7|43040.7|43050.8|43030.8|43060.7|43040.7|43050.7|43030.7|9
1624626600000|2021-06-25 13:10:00|43053.2|43033.2|43053.2|43033.2|43053.3|43033.3|43053.2|43033.2|9
1624626610000|2021-06-25 13:10:10|43050.8|43030.8|43038.2|43018.2|43050.8|43030.8|43038.2|43018.2|10
1624626620000|2021-06-25 13:10:20|43040.6|43020.6|43050.6|43030.6|43050.6|43030.6|43040.6|43020.6|3
1624626630000|2021-06-25 13:10:30|43053.2|43033.2|43060.6|43040.6|43060.6|43040.6|43053.2|43033.2|3
1624626640000|2021-06-25 13:10:40|43060.7|43040.7|43050.6|43030.6|43063.1|43043.1|43050.5|43030.5|9
1624626650000|2021-06-25 13:10:50|43048.2|43028.2|43033.2|43013.2|43048.2|43028.2|43033.2|43013.2|8
1624626660000|2021-06-25 13:11:00|43033.1|43013.1|43033.2|43013.2|43033.3|43013.3|43030.7|43010.7|5
1624626670000|2021-06-25 13:11:10|43030.8|43010.8|43033.2|43013.2|43033.3|43013.3|43030.8|43010.8|0
1624626680000|2021-06-25 13:11:20|43035.7|43015.7|43040.6|43020.6|43040.6|43020.6|43035.7|43015.7|6
1624626690000|2021-06-25 13:11:30|43043.2|43023.2|43060.5|43040.5|43060.6|43040.6|43043.2|43023.2|2
1624626700000|2021-06-25 13:11:40|43063.1|43043.1|43058.1|43038.1|43063.2|43043.2|43058.1|43038.1|7
1624626710000|2021-06-25 13:11:50|43058.2|43038.2|43063.3|43043.3|43068.2|43048.2|43055.8|43035.8|5
1624626720000|2021-06-25 13:12:00|43060.9|43040.9|43050.8|43030.8|43060.9|43040.9|43050.8|43030.8|3
1624626730000|2021-06-25 13:12:10|43050.9|43030.9|43045.8|43025.8|43053.3|43033.3|43045.8|43025.8|110
1624626740000|2021-06-25 13:12:20|43048.2|43028.2|43055.8|43035.8|43055.8|43035.8|43048.2|43028.2|11
1624626750000|2021-06-25 13:12:30|43053.2|43033.2|43048.3|43028.3|43053.2|43033.2|43048.3|43028.3|19
1624626760000|2021-06-25 13:12:40|43048.2|43028.2|43040.9|43020.9|43048.2|43028.2|43038.4|43018.4|5
1624626770000|2021-06-25 13:12:50|43043.3|43023.3|43043.4|43023.4|43043.4|43023.4|43038.4|43018.4|0
1624626780000|2021-06-25 13:13:00|43041|43021|43048.3|43028.3|43048.4|43028.4|43040.9|43020.9|8
1624626790000|2021-06-25 13:13:10|43048.4|43028.4|43048.5|43028.5|43048.5|43028.5|43048.3|43028.3|5
1624626800000|2021-06-25 13:13:20|43050.9|43030.9|43068.4|43048.4|43075.7|43055.7|43050.9|43030.9|38
1624626810000|2021-06-25 13:13:30|43068.5|43048.5|43068.4|43048.4|43073.4|43053.4|43068.4|43048.4|7
1624626820000|2021-06-25 13:13:40|43070.8|43050.8|43063.3|43043.3|43070.8|43050.8|43063.3|43043.3|15
1624626830000|2021-06-25 13:13:50|43065.7|43045.7|43061|43041|43065.7|43045.7|43060.9|43040.9|18
1624626840000|2021-06-25 13:14:00|43060.9|43040.9|43063.4|43043.4|43063.4|43043.4|43058.4|43038.4|6
1624626850000|2021-06-25 13:14:10|43065.8|43045.8|43058.5|43038.5|43068.2|43048.2|43058.5|43038.5|4
1624626860000|2021-06-25 13:14:20|43056.1|43036.1|43053.4|43033.4|43058.5|43038.5|43051|43031|5
1624626870000|2021-06-25 13:14:30|43055.8|43035.8|43065.8|43045.8|43065.8|43045.8|43053.4|43033.4|3
1624626880000|2021-06-25 13:14:40|43068.3|43048.3|43070.9|43050.9|43071|43051|43068.3|43048.3|22
1624626890000|2021-06-25 13:14:50|43071|43051|43073.4|43053.4|43075.8|43055.8|43071|43051|5
1624626900000|2021-06-25 13:15:00|43073.3|43053.3|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|4
1624626910000|2021-06-25 13:15:10|43073.4|43053.4|43075.8|43055.8|43075.9|43055.9|43073.4|43053.4|29
1624626920000|2021-06-25 13:15:20|43073.4|43053.4|43055.9|43035.9|43073.4|43053.4|43055.9|43035.9|4
1624626930000|2021-06-25 13:15:30|43058.3|43038.3|43053.4|43033.4|43058.3|43038.3|43053.2|43033.2|0
1624626940000|2021-06-25 13:15:40|43050.9|43030.9|43050.8|43030.8|43053.4|43033.4|43048.4|43028.4|10
1624626950000|2021-06-25 13:15:50|43050.7|43030.7|43043.3|43023.3|43050.7|43030.7|43043.3|43023.3|5
1624626960000|2021-06-25 13:16:00|43040.8|43020.8|43030.8|43010.8|43043.4|43023.4|43030.8|43010.8|17
1624626970000|2021-06-25 13:16:10|43030.9|43010.9|43006.1|42986.1|43030.9|43010.9|43006.1|42986.1|27
1624626980000|2021-06-25 13:16:20|43008.5|42988.5|43006|42986|43010.9|42990.9|43006|42986|6
1624626990000|2021-06-25 13:16:30|43008.4|42988.4|43018.5|42998.5|43018.5|42998.5|43008.4|42988.4|20
1624627000000|2021-06-25 13:16:40|43020.9|43000.9|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|6
1624627010000|2021-06-25 13:16:50|43025.8|43005.8|43030.8|43010.8|43033.5|43013.5|43025.8|43005.8|19
1624627020000|2021-06-25 13:17:00|43030.9|43010.9|43028.4|43008.4|43040.9|43020.9|43028.4|43008.4|18
1624627030000|2021-06-25 13:17:10|43025.9|43005.9|43020.9|43000.9|43025.9|43005.9|43020.9|43000.9|7
1624627040000|2021-06-25 13:17:20|43018.3|42998.3|43005.8|42985.8|43018.3|42998.3|43003.4|42983.4|11
1624627050000|2021-06-25 13:17:30|43008.3|42988.3|43010.8|42990.8|43013.3|42993.3|43008.3|42988.3|9
1624627060000|2021-06-25 13:17:40|43008.4|42988.4|42993.3|42973.3|43010.8|42990.8|42985.8|42965.8|35
1624627070000|2021-06-25 13:17:50|42993.4|42973.4|42998.3|42978.3|43000.7|42980.7|42993.4|42973.4|5
1624627080000|2021-06-25 13:18:00|42998.2|42978.2|42990.8|42970.8|42998.3|42978.3|42990.8|42970.8|3
1624627090000|2021-06-25 13:18:10|42988.3|42968.3|42988.3|42968.3|42988.4|42968.4|42985.9|42965.9|14
1624627100000|2021-06-25 13:18:20|42985.9|42965.9|42983.2|42963.2|42988.3|42968.3|42983.2|42963.2|9
1624627110000|2021-06-25 13:18:30|42978.3|42958.3|42980.7|42960.7|42980.7|42960.7|42978.3|42958.3|3
1624627120000|2021-06-25 13:18:40|42980.9|42960.9|42985.9|42965.9|42985.9|42965.9|42980.9|42960.9|4
1624627130000|2021-06-25 13:18:50|42988.3|42968.3|42985.9|42965.9|42988.4|42968.4|42985.8|42965.8|4
1624627140000|2021-06-25 13:19:00|42988.3|42968.3|43000.8|42980.8|43000.8|42980.8|42985.9|42965.9|8
1624627150000|2021-06-25 13:19:10|42996|42976|42995.9|42975.9|42996|42976|42991|42971|5
1624627160000|2021-06-25 13:19:20|42993.5|42973.5|43000.7|42980.7|43000.7|42980.7|42993.5|42973.5|3
1624627170000|2021-06-25 13:19:30|43003.2|42983.2|43015.8|42995.8|43015.8|42995.8|43003.2|42983.2|23
1624627180000|2021-06-25 13:19:40|43013.4|42993.4|43013.3|42993.3|43013.4|42993.4|43008.3|42988.3|7
1624627190000|2021-06-25 13:19:50|43013.4|42993.4|43020.8|43000.8|43023.2|43003.2|43013.4|42993.4|2
1624627200000|2021-06-25 13:20:00|43013.2|42993.2|42990.9|42970.9|43013.2|42993.2|42990.9|42970.9|11
1624627210000|2021-06-25 13:20:10|42993.2|42973.2|42978.5|42958.5|42993.4|42973.4|42978.5|42958.5|6
1624627220000|2021-06-25 13:20:20|42976|42956|42973.3|42953.3|42976|42956|42973.3|42953.3|8
1624627230000|2021-06-25 13:20:30|42973.4|42953.4|42973.4|42953.4|42973.5|42953.5|42968.4|42948.4|12
1624627240000|2021-06-25 13:20:40|42970.9|42950.9|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|4
1624627250000|2021-06-25 13:20:50|42968.2|42948.2|42963.3|42943.3|42968.3|42948.3|42963.3|42943.3|0
1624627260000|2021-06-25 13:21:00|42960.8|42940.8|42963.4|42943.4|42963.4|42943.4|42960.8|42940.8|6
1624627270000|2021-06-25 13:21:10|42963.5|42943.5|42953.3|42933.3|42968.3|42948.3|42953.3|42933.3|9
1624627280000|2021-06-25 13:21:20|42950.8|42930.8|42945.8|42925.8|42950.9|42930.9|42945.8|42925.8|30
1624627290000|2021-06-25 13:21:30|42943.4|42923.4|42930.8|42910.8|42945.8|42925.8|42928.3|42908.3|24
1624627300000|2021-06-25 13:21:40|42928.4|42908.4|42908.5|42888.5|42928.4|42908.4|42903.5|42883.5|86
1624627310000|2021-06-25 13:21:50|42913.4|42893.4|42915.8|42895.8|42915.8|42895.8|42905.9|42885.9|27
1624627320000|2021-06-25 13:22:00|42915.9|42895.9|42930.9|42910.9|42935.7|42915.7|42915.9|42895.9|19
1624627330000|2021-06-25 13:22:10|42930.8|42910.8|42938.5|42918.5|42943.4|42923.4|42930.8|42910.8|24
1624627340000|2021-06-25 13:22:20|42938.4|42918.4|42928.4|42908.4|42938.4|42918.4|42923.4|42903.4|37
1624627350000|2021-06-25 13:22:30|42923.4|42903.4|42918.6|42898.6|42923.4|42903.4|42918.3|42898.3|17
1624627360000|2021-06-25 13:22:40|42921|42901|42933.4|42913.4|42933.4|42913.4|42921|42901|6
1624627370000|2021-06-25 13:22:50|42938.4|42918.4|42963.3|42943.3|42963.3|42943.3|42938.4|42918.4|16
1624627380000|2021-06-25 13:23:00|42960.9|42940.9|42950.9|42930.9|42963.3|42943.3|42950.9|42930.9|12
1624627390000|2021-06-25 13:23:10|42953.3|42933.3|42953.4|42933.4|42953.4|42933.4|42950.9|42930.9|5
1624627400000|2021-06-25 13:23:20|42955.8|42935.8|42953.3|42933.3|42955.8|42935.8|42953.3|42933.3|8
1624627410000|2021-06-25 13:23:30|42950.9|42930.9|42955.8|42935.8|42955.8|42935.8|42948.4|42928.4|6
1624627420000|2021-06-25 13:23:40|42955.9|42935.9|42958.4|42938.4|42963.3|42943.3|42955.9|42935.9|6
1624627430000|2021-06-25 13:23:50|42955.9|42935.9|42948.4|42928.4|42955.9|42935.9|42948.4|42928.4|26
1624627440000|2021-06-25 13:24:00|42948.3|42928.3|42953.4|42933.4|42953.4|42933.4|42938.3|42918.3|8
1624627450000|2021-06-25 13:24:10|42955.8|42935.8|42958.4|42938.4|42960.9|42940.9|42955.8|42935.8|11
1624627460000|2021-06-25 13:24:20|42960.8|42940.8|42958.4|42938.4|42960.9|42940.9|42958.4|42938.4|1
1624627470000|2021-06-25 13:24:30|42960.9|42940.9|42958.4|42938.4|42960.9|42940.9|42958.4|42938.4|4
1624627480000|2021-06-25 13:24:40|42960.9|42940.9|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|6
1624627490000|2021-06-25 13:24:50|42965.8|42945.8|42968.5|42948.5|42968.5|42948.5|42963.4|42943.4|12
1624627500000|2021-06-25 13:25:00|42968.4|42948.4|42963.4|42943.4|42968.4|42948.4|42963.4|42943.4|5
1624627510000|2021-06-25 13:25:10|42961|42941|42968.5|42948.5|42968.5|42948.5|42961|42941|14
1624627520000|2021-06-25 13:25:20|42973.4|42953.4|42976|42956|42976|42956|42973.4|42953.4|8
1624627530000|2021-06-25 13:25:30|42973.6|42953.6|42968.4|42948.4|42976.1|42956.1|42968.4|42948.4|4
1624627540000|2021-06-25 13:25:40|42968.5|42948.5|42988.6|42968.6|42988.6|42968.6|42968.5|42948.5|172
1624627550000|2021-06-25 13:25:50|42988.5|42968.5|42993.5|42973.5|42993.5|42973.5|42988.5|42968.5|21
1624627560000|2021-06-25 13:26:00|42991.1|42971.1|42993.5|42973.5|42993.5|42973.5|42988.5|42968.5|12
1624627570000|2021-06-25 13:26:10|42991|42971|42988.5|42968.5|42991.1|42971.1|42988.5|42968.5|10
1624627580000|2021-06-25 13:26:20|42986.1|42966.1|42981|42961|42986.1|42966.1|42981|42961|9
1624627590000|2021-06-25 13:26:30|42978.5|42958.5|42973.6|42953.6|42978.5|42958.5|42971.2|42951.2|0
1624627600000|2021-06-25 13:26:40|42971.1|42951.1|42970.9|42950.9|42973.6|42953.6|42970.9|42950.9|4
1624627610000|2021-06-25 13:26:50|42971|42951|42963.6|42943.6|42971|42951|42963.6|42943.6|2
1624627620000|2021-06-25 13:27:00|42961.1|42941.1|42948.6|42928.6|42961.1|42941.1|42948.6|42928.6|9
1624627630000|2021-06-25 13:27:10|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42941.2|42921.2|21
1624627640000|2021-06-25 13:27:20|42943.6|42923.6|42943.6|42923.6|42943.6|42923.6|42941.1|42921.1|15
1624627650000|2021-06-25 13:27:30|42946|42926|42943.7|42923.7|42946.1|42926.1|42943.6|42923.6|1
1624627660000|2021-06-25 13:27:40|42946.2|42926.2|42943.6|42923.6|42953.6|42933.6|42943.6|42923.6|21
1624627670000|2021-06-25 13:27:50|42941.1|42921.1|42938.6|42918.6|42941.1|42921.1|42936|42916|5
1624627680000|2021-06-25 13:28:00|42936.1|42916.1|42943.6|42923.6|42946|42926|42936.1|42916.1|10
1624627690000|2021-06-25 13:28:10|42941.1|42921.1|42943.6|42923.6|42943.6|42923.6|42941.1|42921.1|0
1624627700000|2021-06-25 13:28:20|42943.5|42923.5|42936.1|42916.1|42946.1|42926.1|42936.1|42916.1|8
1624627710000|2021-06-25 13:28:30|42933.6|42913.6|42938.4|42918.4|42938.4|42918.4|42933.6|42913.6|28
1624627720000|2021-06-25 13:28:40|42940.8|42920.8|42940.9|42920.9|42940.9|42920.9|42938.4|42918.4|0
1624627730000|2021-06-25 13:28:50|42941|42921|42951|42931|42951|42931|42941|42921|5
1624627740000|2021-06-25 13:29:00|42955.9|42935.9|42951.1|42931.1|42956|42936|42951.1|42931.1|3
1624627750000|2021-06-25 13:29:10|42953.5|42933.5|42953.5|42933.5|42953.6|42933.6|42953.5|42933.5|3
1624627760000|2021-06-25 13:29:20|42953.6|42933.6|42951|42931|42956|42936|42951|42931|4
1624627770000|2021-06-25 13:29:30|42948.5|42928.5|42941.1|42921.1|42948.5|42928.5|42941.1|42921.1|10
1624627780000|2021-06-25 13:29:40|42943.6|42923.6|42941.1|42921.1|42943.6|42923.6|42941.1|42921.1|0
1624627790000|2021-06-25 13:29:50|42943.6|42923.6|42928.6|42908.6|42943.6|42923.6|42928.6|42908.6|5
1624627800000|2021-06-25 13:30:00|42926.1|42906.1|42933.5|42913.5|42933.6|42913.6|42926.1|42906.1|11
1624627810000|2021-06-25 13:30:10|42931.1|42911.1|42926.1|42906.1|42931.1|42911.1|42921.1|42901.1|7
1624627820000|2021-06-25 13:30:20|42928.6|42908.6|42923.6|42903.6|42931|42911|42923.6|42903.6|11
1624627830000|2021-06-25 13:30:30|42926.1|42906.1|42956.1|42936.1|42956.1|42936.1|42926.1|42906.1|15
1624627840000|2021-06-25 13:30:40|42956|42936|42958.6|42938.6|42958.6|42938.6|42953.5|42933.5|14
1624627850000|2021-06-25 13:30:50|42963.5|42943.5|42966|42946|42966.1|42946.1|42963.5|42943.5|11
1624627860000|2021-06-25 13:31:00|42965.9|42945.9|42938.6|42918.6|42966|42946|42938.6|42918.6|19
1624627870000|2021-06-25 13:31:10|42936.2|42916.2|42936.1|42916.1|42941|42921|42933.6|42913.6|7
1624627880000|2021-06-25 13:31:20|42933.6|42913.6|42923.5|42903.5|42936.1|42916.1|42921|42901|18
1624627890000|2021-06-25 13:31:30|42923.6|42903.6|42923.5|42903.5|42923.6|42903.6|42921|42901|10
1624627900000|2021-06-25 13:31:40|42918.6|42898.6|42913.5|42893.5|42923.5|42903.5|42913.5|42893.5|8
1624627910000|2021-06-25 13:31:50|42911.1|42891.1|42921.1|42901.1|42921.1|42901.1|42901|42881|36
1624627920000|2021-06-25 13:32:00|42918.6|42898.6|42923.6|42903.6|42926|42906|42918.6|42898.6|18
1624627930000|2021-06-25 13:32:10|42926.1|42906.1|42938.5|42918.5|42945.9|42925.9|42926.1|42906.1|14
1624627940000|2021-06-25 13:32:20|42936.1|42916.1|42936.1|42916.1|42936.1|42916.1|42926.1|42906.1|13
1624627950000|2021-06-25 13:32:30|42941|42921|42936.1|42916.1|42946|42926|42933.6|42913.6|45
1624627960000|2021-06-25 13:32:40|42936|42916|42931|42911|42941|42921|42926.1|42906.1|14
1624627970000|2021-06-25 13:32:50|42933.5|42913.5|42921|42901|42933.5|42913.5|42921|42901|7
1624627980000|2021-06-25 13:33:00|42920.9|42900.9|42898.4|42878.4|42920.9|42900.9|42886|42866|134
1624627990000|2021-06-25 13:33:10|42898.5|42878.5|42893.4|42873.4|42905.9|42885.9|42893.4|42873.4|14
1624628000000|2021-06-25 13:33:20|42895.9|42875.9|42901|42881|42901|42881|42890.9|42870.9|11
1624628010000|2021-06-25 13:33:30|42900.9|42880.9|42903.4|42883.4|42903.4|42883.4|42895.9|42875.9|15
1624628020000|2021-06-25 13:33:40|42905.8|42885.8|42900.9|42880.9|42910.8|42890.8|42900.8|42880.8|14
1624628030000|2021-06-25 13:33:50|42898.5|42878.5|42915.8|42895.8|42915.8|42895.8|42898.3|42878.3|13
1624628040000|2021-06-25 13:34:00|42918.3|42898.3|42913.3|42893.3|42918.3|42898.3|42913.3|42893.3|7
1624628050000|2021-06-25 13:34:10|42910.9|42890.9|42890.8|42870.8|42910.9|42890.9|42888.3|42868.3|16
1624628060000|2021-06-25 13:34:20|42890.7|42870.7|42868.3|42848.3|42890.7|42870.7|42868.3|42848.3|23
1624628070000|2021-06-25 13:34:30|42870.8|42850.8|42870.8|42850.8|42873.3|42853.3|42865.9|42845.9|22
1624628080000|2021-06-25 13:34:40|42870.9|42850.9|42840.8|42820.8|42870.9|42850.9|42830.9|42810.9|61
1624628090000|2021-06-25 13:34:50|42833.3|42813.3|42823.4|42803.4|42833.3|42813.3|42803.5|42783.5|56
1624628100000|2021-06-25 13:35:00|42823.3|42803.3|42778.5|42758.5|42823.3|42803.3|42778.5|42758.5|42
1624628110000|2021-06-25 13:35:10|42780.9|42760.9|42790.8|42770.8|42793.3|42773.3|42773.5|42753.5|52
1624628120000|2021-06-25 13:35:20|42788.3|42768.3|42793.4|42773.4|42803.5|42783.5|42783.3|42763.3|43
1624628130000|2021-06-25 13:35:30|42793.3|42773.3|42793.4|42773.4|42798.4|42778.4|42788.5|42768.5|26
1624628140000|2021-06-25 13:35:40|42795.8|42775.8|42810.8|42790.8|42813.3|42793.3|42795.8|42775.8|25
1624628150000|2021-06-25 13:35:50|42808.3|42788.3|42798.3|42778.3|42818.4|42798.4|42798.3|42778.3|32
1624628160000|2021-06-25 13:36:00|42798.4|42778.4|42803.4|42783.4|42803.4|42783.4|42788.4|42768.4|28
1624628170000|2021-06-25 13:36:10|42803.5|42783.5|42793.4|42773.4|42815.9|42795.9|42788.4|42768.4|24
1624628180000|2021-06-25 13:36:20|42795.8|42775.8|42790.8|42770.8|42795.9|42775.9|42790.8|42770.8|8
1624628190000|2021-06-25 13:36:30|42788.3|42768.3|42793.4|42773.4|42793.4|42773.4|42785.9|42765.9|7
1624628200000|2021-06-25 13:36:40|42795.7|42775.7|42798.5|42778.5|42803.4|42783.4|42793.4|42773.4|20
1624628210000|2021-06-25 13:36:50|42796|42776|42783.4|42763.4|42796|42776|42783.4|42763.4|10
1624628220000|2021-06-25 13:37:00|42781|42761|42773.5|42753.5|42785.9|42765.9|42773.5|42753.5|15
1624628230000|2021-06-25 13:37:10|42773.4|42753.4|42768.3|42748.3|42773.4|42753.4|42763.5|42743.5|33
1624628240000|2021-06-25 13:37:20|42770.8|42750.8|42783.3|42763.3|42783.3|42763.3|42768.3|42748.3|18
1624628250000|2021-06-25 13:37:30|42783.2|42763.2|42798.3|42778.3|42798.3|42778.3|42780.8|42760.8|6
1624628260000|2021-06-25 13:37:40|42800.8|42780.8|42818.2|42798.2|42818.2|42798.2|42800.8|42780.8|11
1624628270000|2021-06-25 13:37:50|42818.1|42798.1|42820.7|42800.7|42825.6|42805.6|42815.6|42795.6|24
1624628280000|2021-06-25 13:38:00|42820.6|42800.6|42823.2|42803.2|42823.2|42803.2|42818.1|42798.1|20
1624628290000|2021-06-25 13:38:10|42820.7|42800.7|42803.2|42783.2|42820.7|42800.7|42798.2|42778.2|30
1624628300000|2021-06-25 13:38:20|42800.8|42780.8|42808.2|42788.2|42808.2|42788.2|42800.8|42780.8|10
1624628310000|2021-06-25 13:38:30|42808.1|42788.1|42798.1|42778.1|42813|42793|42798.1|42778.1|12
1624628320000|2021-06-25 13:38:40|42795.6|42775.6|42813.1|42793.1|42813.1|42793.1|42795.6|42775.6|16
1624628330000|2021-06-25 13:38:50|42813.2|42793.2|42820.7|42800.7|42825.5|42805.5|42813.2|42793.2|13
1624628340000|2021-06-25 13:39:00|42818.3|42798.3|42800.7|42780.7|42820.7|42800.7|42800.7|42780.7|18
1624628350000|2021-06-25 13:39:10|42803.2|42783.2|42785.8|42765.8|42813.1|42793.1|42785.7|42765.7|13
1624628360000|2021-06-25 13:39:20|42783.3|42763.3|42783.2|42763.2|42788.1|42768.1|42778.2|42758.2|20
1624628370000|2021-06-25 13:39:30|42785.6|42765.6|42793.2|42773.2|42793.2|42773.2|42785.6|42765.6|8
1624628380000|2021-06-25 13:39:40|42793.4|42773.4|42798.2|42778.2|42798.2|42778.2|42790.8|42770.8|12
1624628390000|2021-06-25 13:39:50|42803|42783|42805.7|42785.7|42808.4|42788.4|42803|42783|17
1624628400000|2021-06-25 13:40:00|42808.1|42788.1|42788.2|42768.2|42808.1|42788.1|42783.2|42763.2|14
1624628410000|2021-06-25 13:40:10|42790.7|42770.7|42790.6|42770.6|42790.7|42770.7|42785.7|42765.7|9
1624628420000|2021-06-25 13:40:20|42788.2|42768.2|42783.2|42763.2|42788.2|42768.2|42780.7|42760.7|12
1624628430000|2021-06-25 13:40:30|42780.8|42760.8|42765.6|42745.6|42780.8|42760.8|42765.6|42745.6|41
1624628440000|2021-06-25 13:40:40|42765.5|42745.5|42763.2|42743.2|42768.2|42748.2|42760.8|42740.8|22
1624628450000|2021-06-25 13:40:50|42760.7|42740.7|42763.1|42743.1|42768.2|42748.2|42760.7|42740.7|66
1624628460000|2021-06-25 13:41:00|42760.6|42740.6|42775.8|42755.8|42780.7|42760.7|42760.6|42740.6|21
1624628470000|2021-06-25 13:41:10|42778.2|42758.2|42773.3|42753.3|42778.2|42758.2|42763.2|42743.2|26
1624628480000|2021-06-25 13:41:20|42775.7|42755.7|42770.6|42750.6|42775.8|42755.8|42768.2|42748.2|10
1624628490000|2021-06-25 13:41:30|42768.2|42748.2|42750.7|42730.7|42768.2|42748.2|42738.2|42718.2|36
1624628500000|2021-06-25 13:41:40|42748.2|42728.2|42738.2|42718.2|42748.2|42728.2|42735.8|42715.8|19
1624628510000|2021-06-25 13:41:50|42735.8|42715.8|42702.9|42682.9|42735.8|42715.8|42695.7|42675.7|129
1624628520000|2021-06-25 13:42:00|42700.5|42680.5|42685.6|42665.6|42700.6|42680.6|42682.9|42662.9|48
1624628530000|2021-06-25 13:42:10|42685.5|42665.5|42683.1|42663.1|42688.1|42668.1|42680.4|42660.4|25
1624628540000|2021-06-25 13:42:20|42685.5|42665.5|42682.9|42662.9|42687.9|42667.9|42680.4|42660.4|55
1624628550000|2021-06-25 13:42:30|42680.5|42660.5|42682.9|42662.9|42682.9|42662.9|42678|42658|80
1624628560000|2021-06-25 13:42:40|42678|42658|42698|42678|42698|42678|42677.9|42657.9|31
1624628570000|2021-06-25 13:42:50|42700.5|42680.5|42707.9|42687.9|42715.3|42695.3|42700.5|42680.5|42
1624628580000|2021-06-25 13:43:00|42710.3|42690.3|42695.4|42675.4|42710.3|42690.3|42692.9|42672.9|27
1624628590000|2021-06-25 13:43:10|42697.9|42677.9|42712.9|42692.9|42712.9|42692.9|42697.9|42677.9|14
1624628600000|2021-06-25 13:43:20|42710.5|42690.5|42715.4|42695.4|42717.9|42697.9|42708|42688|16
1624628610000|2021-06-25 13:43:30|42713|42693|42707.9|42687.9|42713|42693|42707.9|42687.9|17
1624628620000|2021-06-25 13:43:40|42705.5|42685.5|42687.8|42667.8|42705.5|42685.5|42682.9|42662.9|31
1624628630000|2021-06-25 13:43:50|42685.4|42665.4|42690.3|42670.3|42690.3|42670.3|42680.5|42660.5|18
1624628640000|2021-06-25 13:44:00|42687.9|42667.9|42677.9|42657.9|42690.5|42670.5|42677.9|42657.9|40
1624628650000|2021-06-25 13:44:10|42682.9|42662.9|42705.5|42685.5|42708|42688|42682.9|42662.9|46
1624628660000|2021-06-25 13:44:20|42705.4|42685.4|42703|42683|42705.4|42685.4|42680.5|42660.5|56
1624628670000|2021-06-25 13:44:30|42700.6|42680.6|42718.2|42698.2|42718.2|42698.2|42700.6|42680.6|43
1624628680000|2021-06-25 13:44:40|42720.6|42700.6|42742.9|42722.9|42742.9|42722.9|42720.6|42700.6|66
1624628690000|2021-06-25 13:44:50|42743.1|42723.1|42728.1|42708.1|42755.3|42735.3|42725.6|42705.6|65
1624628700000|2021-06-25 13:45:00|42730.5|42710.5|42703|42683|42730.5|42710.5|42702.9|42682.9|42
1624628710000|2021-06-25 13:45:10|42700.5|42680.5|42683.1|42663.1|42700.5|42680.5|42683.1|42663.1|22
1624628720000|2021-06-25 13:45:20|42680.5|42660.5|42693|42673|42693|42673|42678|42658|18
1624628730000|2021-06-25 13:45:30|42690.4|42670.4|42693|42673|42695.5|42675.5|42687.8|42667.8|49
1624628740000|2021-06-25 13:45:40|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42685.5|42665.5|20
1624628750000|2021-06-25 13:45:50|42692.9|42672.9|42708|42688|42708|42688|42692.9|42672.9|11
1624628760000|2021-06-25 13:46:00|42708.2|42688.2|42723|42703|42723.1|42703.1|42708.2|42688.2|9
1624628770000|2021-06-25 13:46:10|42723.1|42703.1|42748.1|42728.1|42748.1|42728.1|42723|42703|48
1624628780000|2021-06-25 13:46:20|42745.5|42725.5|42760.6|42740.6|42760.6|42740.6|42743.1|42723.1|180
1624628790000|2021-06-25 13:46:30|42765.6|42745.6|42773.3|42753.3|42778.3|42758.3|42765.6|42745.6|54
1624628800000|2021-06-25 13:46:40|42773.4|42753.4|42783.2|42763.2|42783.2|42763.2|42773.3|42753.3|18
1624628810000|2021-06-25 13:46:50|42783.3|42763.3|42785.8|42765.8|42788.3|42768.3|42783.3|42763.3|14
1624628820000|2021-06-25 13:47:00|42783.3|42763.3|42768.4|42748.4|42783.3|42763.3|42768.4|42748.4|39
1624628830000|2021-06-25 13:47:10|42770.8|42750.8|42770.7|42750.7|42770.8|42750.8|42758.3|42738.3|22
1624628840000|2021-06-25 13:47:20|42773.4|42753.4|42783.3|42763.3|42783.3|42763.3|42773.3|42753.3|12
1624628850000|2021-06-25 13:47:30|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42783.3|42763.3|16
1624628860000|2021-06-25 13:47:40|42786|42766|42788.3|42768.3|42788.4|42768.4|42783.4|42763.4|8
1624628870000|2021-06-25 13:47:50|42783.5|42763.5|42788.4|42768.4|42788.4|42768.4|42783.5|42763.5|9
1624628880000|2021-06-25 13:48:00|42790.9|42770.9|42793.5|42773.5|42798.5|42778.5|42788.4|42768.4|11
1624628890000|2021-06-25 13:48:10|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42785.9|42765.9|22
1624628900000|2021-06-25 13:48:20|42793.5|42773.5|42783.4|42763.4|42795.9|42775.9|42783.4|42763.4|4
1624628910000|2021-06-25 13:48:30|42788.4|42768.4|42786|42766|42788.4|42768.4|42783.5|42763.5|2
1624628920000|2021-06-25 13:48:40|42788.4|42768.4|42790.9|42770.9|42790.9|42770.9|42783.5|42763.5|12
1624628930000|2021-06-25 13:48:50|42793.3|42773.3|42815.9|42795.9|42815.9|42795.9|42793.3|42773.3|36
1624628940000|2021-06-25 13:49:00|42813.4|42793.4|42808.4|42788.4|42813.4|42793.4|42798.5|42778.5|16
1624628950000|2021-06-25 13:49:10|42806|42786|42803.5|42783.5|42810.9|42790.9|42803.5|42783.5|7
1624628960000|2021-06-25 13:49:20|42803.4|42783.4|42800.9|42780.9|42805.8|42785.8|42796|42776|14
1624628970000|2021-06-25 13:49:30|42801|42781|42813.5|42793.5|42813.5|42793.5|42801|42781|16
1624628980000|2021-06-25 13:49:40|42818.4|42798.4|42825.9|42805.9|42825.9|42805.9|42815.9|42795.9|9
1624628990000|2021-06-25 13:49:50|42823.5|42803.5|42826|42806|42833.4|42813.4|42823.4|42803.4|48
1624629000000|2021-06-25 13:50:00|42823.5|42803.5|42798.4|42778.4|42825.9|42805.9|42798.3|42778.3|20
1624629010000|2021-06-25 13:50:10|42798.5|42778.5|42808.4|42788.4|42808.5|42788.5|42798.4|42778.4|13
1624629020000|2021-06-25 13:50:20|42810.9|42790.9|42813.4|42793.4|42813.4|42793.4|42808.4|42788.4|4
1624629030000|2021-06-25 13:50:30|42811|42791|42808.4|42788.4|42813.4|42793.4|42806|42786|9
1624629040000|2021-06-25 13:50:40|42808.5|42788.5|42820.9|42800.9|42821|42801|42808.5|42788.5|5
1624629050000|2021-06-25 13:50:50|42818.5|42798.5|42828.4|42808.4|42828.4|42808.4|42818.5|42798.5|70
1624629060000|2021-06-25 13:51:00|42825.9|42805.9|42826|42806|42830.9|42810.9|42825.9|42805.9|9
1624629070000|2021-06-25 13:51:10|42823.6|42803.6|42823.5|42803.5|42828.5|42808.5|42823.5|42803.5|10
1624629080000|2021-06-25 13:51:20|42823.6|42803.6|42833.5|42813.5|42835.9|42815.9|42823.6|42803.6|16
1624629090000|2021-06-25 13:51:30|42831.1|42811.1|42836|42816|42838.4|42818.4|42831.1|42811.1|3
1624629100000|2021-06-25 13:51:40|42835.9|42815.9|42833.6|42813.6|42835.9|42815.9|42828.4|42808.4|20
1624629110000|2021-06-25 13:51:50|42836|42816|42826|42806|42836|42816|42826|42806|9
1624629120000|2021-06-25 13:52:00|42823.5|42803.5|42811|42791|42823.5|42803.5|42808.8|42788.8|8
1624629130000|2021-06-25 13:52:10|42811.1|42791.1|42811.1|42791.1|42815.9|42795.9|42811|42791|7
1624629140000|2021-06-25 13:52:20|42811.2|42791.2|42811|42791|42813.6|42793.6|42806|42786|21
1624629150000|2021-06-25 13:52:30|42808.6|42788.6|42811|42791|42811|42791|42808.5|42788.5|4
1624629160000|2021-06-25 13:52:40|42808.6|42788.6|42808.4|42788.4|42811|42791|42808.4|42788.4|12
1624629170000|2021-06-25 13:52:50|42803.6|42783.6|42788.6|42768.6|42803.6|42783.6|42788.6|42768.6|7
1624629180000|2021-06-25 13:53:00|42786.1|42766.1|42805.9|42785.9|42805.9|42785.9|42783.7|42763.7|16
1624629190000|2021-06-25 13:53:10|42806|42786|42808.6|42788.6|42813.4|42793.4|42806|42786|5
1624629200000|2021-06-25 13:53:20|42808.5|42788.5|42803.6|42783.6|42808.6|42788.6|42803.6|42783.6|3
1624629210000|2021-06-25 13:53:30|42801.2|42781.2|42801.1|42781.1|42803.6|42783.6|42801.1|42781.1|2
1624629220000|2021-06-25 13:53:40|42803.5|42783.5|42816.1|42796.1|42818.6|42798.6|42801|42781|8
1624629230000|2021-06-25 13:53:50|42816.2|42796.2|42818.6|42798.6|42818.6|42798.6|42816.2|42796.2|2
1624629240000|2021-06-25 13:54:00|42818.5|42798.5|42821.1|42801.1|42823.4|42803.4|42816.1|42796.1|9
1624629250000|2021-06-25 13:54:10|42823.5|42803.5|42830.9|42810.9|42833.4|42813.4|42823.5|42803.5|0
1624629260000|2021-06-25 13:54:20|42833.4|42813.4|42838.4|42818.4|42838.4|42818.4|42833.4|42813.4|4
1624629270000|2021-06-25 13:54:30|42838.5|42818.5|42838.7|42818.7|42843.4|42823.4|42836.1|42816.1|16
1624629280000|2021-06-25 13:54:40|42841.2|42821.2|42843.5|42823.5|42850.9|42830.9|42841.1|42821.1|10
1624629290000|2021-06-25 13:54:50|42843.6|42823.6|42843.5|42823.5|42848.5|42828.5|42843.5|42823.5|7
1624629300000|2021-06-25 13:55:00|42841|42821|42833.6|42813.6|42841|42821|42833.6|42813.6|28
1624629310000|2021-06-25 13:55:10|42836.1|42816.1|42843.5|42823.5|42848.5|42828.5|42833.6|42813.6|16
1624629320000|2021-06-25 13:55:20|42838.6|42818.6|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|20
1624629330000|2021-06-25 13:55:30|42838.6|42818.6|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|7
1624629340000|2021-06-25 13:55:40|42841|42821|42838.6|42818.6|42843.5|42823.5|42838.6|42818.6|11
1624629350000|2021-06-25 13:55:50|42841|42821|42848.5|42828.5|42848.5|42828.5|42838.6|42818.6|10
1624629360000|2021-06-25 13:56:00|42848.6|42828.6|42853.5|42833.5|42853.5|42833.5|42846.1|42826.1|9
1624629370000|2021-06-25 13:56:10|42853.6|42833.6|42856|42836|42856|42836|42843.7|42823.7|27
1624629380000|2021-06-25 13:56:20|42858.8|42838.8|42868.7|42848.7|42868.7|42848.7|42858.8|42838.8|11
1624629390000|2021-06-25 13:56:30|42871.2|42851.2|42868.7|42848.7|42873.6|42853.6|42863.7|42843.7|19
1624629400000|2021-06-25 13:56:40|42868.8|42848.8|42876.2|42856.2|42883.7|42863.7|42868.7|42848.7|26
1624629410000|2021-06-25 13:56:50|42878.6|42858.6|42878.6|42858.6|42883.5|42863.5|42876.2|42856.2|11
1624629420000|2021-06-25 13:57:00|42876.2|42856.2|42868.7|42848.7|42883.6|42863.6|42868.7|42848.7|15
1624629430000|2021-06-25 13:57:10|42871.2|42851.2|42861.2|42841.2|42873.7|42853.7|42858.8|42838.8|16
1624629440000|2021-06-25 13:57:20|42866.2|42846.2|42873.8|42853.8|42873.8|42853.8|42866.2|42846.2|5
1624629450000|2021-06-25 13:57:30|42873.7|42853.7|42881.2|42861.2|42883.7|42863.7|42873.7|42853.7|14
1624629460000|2021-06-25 13:57:40|42881.1|42861.1|42878.7|42858.7|42881.1|42861.1|42873.7|42853.7|4
1624629470000|2021-06-25 13:57:50|42878.6|42858.6|42881.4|42861.4|42886.3|42866.3|42878.6|42858.6|24
1624629480000|2021-06-25 13:58:00|42881.3|42861.3|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|8
1624629490000|2021-06-25 13:58:10|42883.9|42863.9|42888.8|42868.8|42888.8|42868.8|42881.4|42861.4|9
1624629500000|2021-06-25 13:58:20|42888.9|42868.9|42891.3|42871.3|42891.3|42871.3|42884.1|42864.1|5
1624629510000|2021-06-25 13:58:30|42891.4|42871.4|42888.9|42868.9|42893.9|42873.9|42888.9|42868.9|2
1624629520000|2021-06-25 13:58:40|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|3
1624629530000|2021-06-25 13:58:50|42891.4|42871.4|42893.9|42873.9|42894.1|42874.1|42889|42869|10
1624629540000|2021-06-25 13:59:00|42891.5|42871.5|42894|42874|42896.5|42876.5|42891.5|42871.5|8
1624629550000|2021-06-25 13:59:10|42893.9|42873.9|42894|42874|42894|42874|42893.9|42873.9|3
1624629560000|2021-06-25 13:59:20|42893.9|42873.9|42891.4|42871.4|42896.5|42876.5|42891.4|42871.4|9
1624629570000|2021-06-25 13:59:30|42889|42869|42883.8|42863.8|42889|42869|42883.8|42863.8|22
1624629580000|2021-06-25 13:59:40|42881.3|42861.3|42881.2|42861.2|42881.3|42861.3|42881.2|42861.2|9
1624629590000|2021-06-25 13:59:50|42878.7|42858.7|42873.7|42853.7|42878.7|42858.7|42873.6|42853.6|6
1624629600000|2021-06-25 14:00:00|42876.2|42856.2|42873.8|42853.8|42878.6|42858.6|42873.7|42853.7|13
1624629610000|2021-06-25 14:00:10|||||||||3
1624629620000|2021-06-25 14:00:20|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|14
1624629630000|2021-06-25 14:00:30|42873.6|42853.6|42873.8|42853.8|42873.8|42853.8|42873.6|42853.6|14
1624629640000|2021-06-25 14:00:40|42878.6|42858.6|42888.7|42868.7|42888.8|42868.8|42878.6|42858.6|31
1624629650000|2021-06-25 14:00:50|42886.3|42866.3|42878.8|42858.8|42886.3|42866.3|42878.8|42858.8|2
1624629660000|2021-06-25 14:01:00|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42878.4|42858.4|41
1624629670000|2021-06-25 14:01:10|42876.3|42856.3|42883.8|42863.8|42883.8|42863.8|42876.2|42856.2|5
1624629680000|2021-06-25 14:01:20|42888.8|42868.8|42893.8|42873.8|42896.3|42876.3|42888.8|42868.8|13
1624629690000|2021-06-25 14:01:30|42896.3|42876.3|42896.3|42876.3|42898.7|42878.7|42896.3|42876.3|19
1624629700000|2021-06-25 14:01:40|42896.4|42876.4|42896.5|42876.5|42899|42879|42893.9|42873.9|9
1624629710000|2021-06-25 14:01:50|42898.9|42878.9|42893.9|42873.9|42898.9|42878.9|42891.5|42871.5|13
1624629720000|2021-06-25 14:02:00|42893.8|42873.8|42886.4|42866.4|42893.8|42873.8|42886.3|42866.3|9
1624629730000|2021-06-25 14:02:10|42886.3|42866.3|42884|42864|42891.3|42871.3|42883.8|42863.8|16
1624629740000|2021-06-25 14:02:20|42886.4|42866.4|42888.9|42868.9|42893.8|42873.8|42886.4|42866.4|2
1624629750000|2021-06-25 14:02:30|42886.5|42866.5|42893.8|42873.8|42893.9|42873.9|42884|42864|5
1624629760000|2021-06-25 14:02:40|42891.4|42871.4|42886.4|42866.4|42893.8|42873.8|42886.4|42866.4|1
1624629770000|2021-06-25 14:02:50|42881.5|42861.5|42879|42859|42881.5|42861.5|42874.2|42854.2|8
1624629780000|2021-06-25 14:03:00|42881.4|42861.4|42891.5|42871.5|42891.6|42871.6|42881.4|42861.4|7
1624629790000|2021-06-25 14:03:10|42893.9|42873.9|42894|42874|42896.4|42876.4|42893.9|42873.9|18
1624629800000|2021-06-25 14:03:20|42893.9|42873.9|42886.6|42866.6|42893.9|42873.9|42886.6|42866.6|6
1624629810000|2021-06-25 14:03:30|42886.5|42866.5|42883.9|42863.9|42886.5|42866.5|42883.9|42863.9|4
1624629820000|2021-06-25 14:03:40|42876.3|42856.3|42873.9|42853.9|42876.3|42856.3|42871.4|42851.4|10
1624629830000|2021-06-25 14:03:50|42874|42854|42866.5|42846.5|42874|42854|42866.5|42846.5|3
1624629840000|2021-06-25 14:04:00|42869|42849|42868.9|42848.9|42871.4|42851.4|42859|42839|21
1624629850000|2021-06-25 14:04:10|42871.4|42851.4|42866.4|42846.4|42871.4|42851.4|42864|42844|12
1624629860000|2021-06-25 14:04:20|42866.5|42846.5|42863.9|42843.9|42866.6|42846.6|42863.9|42843.9|3
1624629870000|2021-06-25 14:04:30|42864|42844|42873.8|42853.8|42876.2|42856.2|42864|42844|3
1624629880000|2021-06-25 14:04:40|42871.4|42851.4|42858.8|42838.8|42871.4|42851.4|42858.8|42838.8|12
1624629890000|2021-06-25 14:04:50|42856.5|42836.5|42856.3|42836.3|42859|42839|42856.3|42836.3|8
1624629900000|2021-06-25 14:05:00|42854|42834|42851.4|42831.4|42854|42834|42849|42829|12
1624629910000|2021-06-25 14:05:10|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|1
1624629920000|2021-06-25 14:05:20|42851.5|42831.5|42864|42844|42864|42844|42849|42829|8
1624629930000|2021-06-25 14:05:30|42866.4|42846.4|42871.5|42851.5|42871.5|42851.5|42866.4|42846.4|10
1624629940000|2021-06-25 14:05:40|42858.6|42838.6|42846.7|42826.7|42858.7|42838.7|42846.7|42826.7|17
1624629950000|2021-06-25 14:05:50|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42844.3|42824.3|2
1624629960000|2021-06-25 14:06:00|42851.6|42831.6|42844.1|42824.1|42851.7|42831.7|42844.1|42824.1|10
1624629970000|2021-06-25 14:06:10|42844|42824|42844.1|42824.1|42844.1|42824.1|42844|42824|6
1624629980000|2021-06-25 14:06:20|42844.2|42824.2|42826.9|42806.9|42846.6|42826.6|42826.8|42806.8|20
1624629990000|2021-06-25 14:06:30|42826.8|42806.8|42836.8|42816.8|42836.8|42816.8|42826.8|42806.8|7
1624630000000|2021-06-25 14:06:40|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|6
1624630010000|2021-06-25 14:06:50|42831.8|42811.8|42809.5|42789.5|42831.8|42811.8|42807.1|42787.1|35
1624630020000|2021-06-25 14:07:00|42809.6|42789.6|42812.1|42792.1|42814.5|42794.5|42804.5|42784.5|17
1624630030000|2021-06-25 14:07:10|42814.6|42794.6|42799.4|42779.4|42814.6|42794.6|42797|42777|8
1624630040000|2021-06-25 14:07:20|42797|42777|42794.6|42774.6|42799.6|42779.6|42794.6|42774.6|8
1624630050000|2021-06-25 14:07:30|42792.1|42772.1|42792.1|42772.1|42794.6|42774.6|42792|42772|4
1624630060000|2021-06-25 14:07:40|42792|42772|42784.4|42764.4|42792|42772|42784.4|42764.4|5
1624630070000|2021-06-25 14:07:50|42782|42762|42779.5|42759.5|42784.5|42764.5|42779.5|42759.5|16
1624630080000|2021-06-25 14:08:00|42779.6|42759.6|42779.5|42759.5|42779.6|42759.6|42779.5|42759.5|3
1624630090000|2021-06-25 14:08:10|42779.4|42759.4|42774.6|42754.6|42779.6|42759.6|42772|42752|12
1624630100000|2021-06-25 14:08:20|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|6
1624630110000|2021-06-25 14:08:30|42774.6|42754.6|42777.1|42757.1|42777.1|42757.1|42772.1|42752.1|8
1624630120000|2021-06-25 14:08:40|42774.5|42754.5|42802|42782|42804.5|42784.5|42774.5|42754.5|28
1624630130000|2021-06-25 14:08:50|42804.4|42784.4|42799.4|42779.4|42804.4|42784.4|42797|42777|0
1624630140000|2021-06-25 14:09:00|42796.9|42776.9|42819.3|42799.3|42819.3|42799.3|42796.9|42776.9|15
1624630150000|2021-06-25 14:09:10|42816.9|42796.9|42824.4|42804.4|42824.4|42804.4|42816.9|42796.9|5
1624630160000|2021-06-25 14:09:20|42824.5|42804.5|42829.4|42809.4|42829.4|42809.4|42824.5|42804.5|12
1624630170000|2021-06-25 14:09:30|42829.5|42809.5|42829.5|42809.5|42832|42812|42827.1|42807.1|3
1624630180000|2021-06-25 14:09:40|42827.1|42807.1|42829.5|42809.5|42829.6|42809.6|42824.6|42804.6|19
1624630190000|2021-06-25 14:09:50|42827|42807|42819.6|42799.6|42827|42807|42819.6|42799.6|2
1624630200000|2021-06-25 14:10:00|42822|42802|42834.5|42814.5|42834.5|42814.5|42822|42802|10
1624630210000|2021-06-25 14:10:10|42837|42817|42819.5|42799.5|42837|42817|42819.5|42799.5|9
1624630220000|2021-06-25 14:10:20|42819.6|42799.6|42824.5|42804.5|42824.5|42804.5|42819.5|42799.5|2
1624630230000|2021-06-25 14:10:30|42824.6|42804.6|42836.9|42816.9|42836.9|42816.9|42824.6|42804.6|2
1624630240000|2021-06-25 14:10:40|42839.4|42819.4|42844.5|42824.5|42844.5|42824.5|42839.4|42819.4|5
1624630250000|2021-06-25 14:10:50|42842.1|42822.1|42839.5|42819.5|42844.5|42824.5|42839.5|42819.5|3
1624630260000|2021-06-25 14:11:00|42842|42822|42842|42822|42844.5|42824.5|42839.5|42819.5|2
1624630270000|2021-06-25 14:11:10|42841.9|42821.9|42854.4|42834.4|42854.4|42834.4|42841.9|42821.9|21
1624630280000|2021-06-25 14:11:20|42852|42832|42839.3|42819.3|42854.4|42834.4|42839.3|42819.3|10
1624630290000|2021-06-25 14:11:30|42839.1|42819.1|42844.2|42824.2|42846.6|42826.6|42834.2|42814.2|27
1624630300000|2021-06-25 14:11:40|42846.7|42826.7|42851.6|42831.6|42854.1|42834.1|42846.6|42826.6|3
1624630310000|2021-06-25 14:11:50|42854|42834|42854.2|42834.2|42856.6|42836.6|42851.6|42831.6|4
1624630320000|2021-06-25 14:12:00|42856.6|42836.6|42846.7|42826.7|42859|42839|42846.7|42826.7|6
1624630330000|2021-06-25 14:12:10|42844.2|42824.2|42849.1|42829.1|42849.1|42829.1|42841.7|42821.7|14
1624630340000|2021-06-25 14:12:20|42849.2|42829.2|42851.6|42831.6|42851.7|42831.7|42849.2|42829.2|5
1624630350000|2021-06-25 14:12:30|42851.7|42831.7|42844|42824|42851.7|42831.7|42844|42824|4
1624630360000|2021-06-25 14:12:40|42839.2|42819.2|42834.1|42814.1|42839.2|42819.2|42831.7|42811.7|4
1624630370000|2021-06-25 14:12:50|42831.7|42811.7|42816.6|42796.6|42831.7|42811.7|42814|42794|4
1624630380000|2021-06-25 14:13:00|42816.5|42796.5|42804.1|42784.1|42816.6|42796.6|42804|42784|12
1624630390000|2021-06-25 14:13:10|42804|42784|42804.1|42784.1|42806.5|42786.5|42796.8|42776.8|10
1624630400000|2021-06-25 14:13:20|42801.7|42781.7|42786.6|42766.6|42801.7|42781.7|42774|42754|24
1624630410000|2021-06-25 14:13:30|42789.1|42769.1|42784|42764|42789.1|42769.1|42774|42754|15
1624630420000|2021-06-25 14:13:40|42781.6|42761.6|42778.9|42758.9|42781.6|42761.6|42773.9|42753.9|3
1624630430000|2021-06-25 14:13:50|42778.8|42758.8|42773.8|42753.8|42778.8|42758.8|42771.3|42751.3|6
1624630440000|2021-06-25 14:14:00|42771.4|42751.4|42778.8|42758.8|42778.8|42758.8|42768.7|42748.7|13
1624630450000|2021-06-25 14:14:10|42781.3|42761.3|42768.9|42748.9|42781.3|42761.3|42768.9|42748.9|27
1624630460000|2021-06-25 14:14:20|42766.4|42746.4|42753.7|42733.7|42768.8|42748.8|42753.7|42733.7|33
1624630470000|2021-06-25 14:14:30|42751.3|42731.3|42746.2|42726.2|42758.6|42738.6|42746.2|42726.2|18
1624630480000|2021-06-25 14:14:40|42743.8|42723.8|42746.1|42726.1|42748.6|42728.6|42743.7|42723.7|7
1624630490000|2021-06-25 14:14:50|42746.2|42726.2|42736.1|42716.1|42748.6|42728.6|42733.6|42713.6|18
1624630500000|2021-06-25 14:15:00|42733.7|42713.7|42733.6|42713.6|42736.2|42716.2|42721|42701|39
1624630510000|2021-06-25 14:15:10|42731.2|42711.2|42721.1|42701.1|42731.2|42711.2|42721.1|42701.1|9
1624630520000|2021-06-25 14:15:20|42721.2|42701.2|42738.6|42718.6|42743.5|42723.5|42721.1|42701.1|17
1624630530000|2021-06-25 14:15:30|42736.1|42716.1|42746.1|42726.1|42748.7|42728.7|42736.1|42716.1|18
1624630540000|2021-06-25 14:15:40|42746.2|42726.2|42758.7|42738.7|42763.7|42743.7|42746.2|42726.2|38
1624630550000|2021-06-25 14:15:50|42758.8|42738.8|42758.7|42738.7|42763.6|42743.6|42756.1|42736.1|15
1624630560000|2021-06-25 14:16:00|42756.2|42736.2|42723.5|42703.5|42756.2|42736.2|42723.5|42703.5|44
1624630570000|2021-06-25 14:16:10|42718.6|42698.6|42703.6|42683.6|42718.6|42698.6|42703.6|42683.6|21
1624630580000|2021-06-25 14:16:20|42701.2|42681.2|42703.6|42683.6|42708.5|42688.5|42701.1|42681.1|12
1624630590000|2021-06-25 14:16:30|42701.2|42681.2|42711.2|42691.2|42711.2|42691.2|42701.2|42681.2|17
1624630600000|2021-06-25 14:16:40|42711.1|42691.1|42708.5|42688.5|42711.1|42691.1|42703.7|42683.7|18
1624630610000|2021-06-25 14:16:50|42710.9|42690.9|42708.7|42688.7|42710.9|42690.9|42696.1|42676.1|38
1624630620000|2021-06-25 14:17:00|42713.7|42693.7|42708.7|42688.7|42721.3|42701.3|42708.7|42688.7|23
1624630630000|2021-06-25 14:17:10|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42701.1|42681.1|8
1624630640000|2021-06-25 14:17:20|42711.2|42691.2|42711.3|42691.3|42716.2|42696.2|42711.2|42691.2|14
1624630650000|2021-06-25 14:17:30|42713.7|42693.7|42733.8|42713.8|42736.3|42716.3|42713.7|42693.7|18
1624630660000|2021-06-25 14:17:40|42736.2|42716.2|42743.5|42723.5|42743.5|42723.5|42731.1|42711.1|17
1624630670000|2021-06-25 14:17:50|42743.7|42723.7|42753.8|42733.8|42753.8|42733.8|42743.7|42723.7|15
1624630680000|2021-06-25 14:18:00|42756.3|42736.3|42764|42744|42766.4|42746.4|42756.3|42736.3|14
1624630690000|2021-06-25 14:18:10|42763.9|42743.9|42758.9|42738.9|42763.9|42743.9|42751.5|42731.5|18
1624630700000|2021-06-25 14:18:20|42761.4|42741.4|42766.4|42746.4|42768.9|42748.9|42761.4|42741.4|23
1624630710000|2021-06-25 14:18:30|42768.9|42748.9|42771.5|42751.5|42771.5|42751.5|42764|42744|5
1624630720000|2021-06-25 14:18:40|42771.6|42751.6|42764|42744|42776.5|42756.5|42764|42744|8
1624630730000|2021-06-25 14:18:50|42761.6|42741.6|42761.4|42741.4|42766.5|42746.5|42761.4|42741.4|7
1624630740000|2021-06-25 14:19:00|42763.8|42743.8|42774|42754|42774|42754|42761.4|42741.4|13
1624630750000|2021-06-25 14:19:10|42776.5|42756.5|42784.1|42764.1|42786.5|42766.5|42776.5|42756.5|14
1624630760000|2021-06-25 14:19:20|42783.9|42763.9|42768.8|42748.8|42784|42764|42763.9|42743.9|17
1624630770000|2021-06-25 14:19:30|42766.4|42746.4|42768.9|42748.9|42776.4|42756.4|42766.4|42746.4|6
1624630780000|2021-06-25 14:19:40|42771.3|42751.3|42781.5|42761.5|42781.5|42761.5|42768.9|42748.9|3
1624630790000|2021-06-25 14:19:50|42784|42764|42791.4|42771.4|42791.5|42771.5|42783.9|42763.9|9
1624630800000|2021-06-25 14:20:00|42788.9|42768.9|42769|42749|42788.9|42768.9|42769|42749|7
1624630810000|2021-06-25 14:20:10|42768.9|42748.9|42751.4|42731.4|42768.9|42748.9|42751.4|42731.4|24
1624630820000|2021-06-25 14:20:20|42751.3|42731.3|42761.4|42741.4|42763.9|42743.9|42748.9|42728.9|9
1624630830000|2021-06-25 14:20:30|42761.5|42741.5|42771.6|42751.6|42771.6|42751.6|42756.5|42736.5|8
1624630840000|2021-06-25 14:20:40|42774|42754|42779|42759|42779|42759|42769|42749|7
1624630850000|2021-06-25 14:20:50|42781.4|42761.4|42784|42764|42784|42764|42781.4|42761.4|3
1624630860000|2021-06-25 14:21:00|42786.4|42766.4|42771.5|42751.5|42786.4|42766.4|42766.5|42746.5|13
1624630870000|2021-06-25 14:21:10|42769|42749|42771.5|42751.5|42771.5|42751.5|42766.5|42746.5|3
1624630880000|2021-06-25 14:21:20|42774|42754|42768.9|42748.9|42774|42754|42768.9|42748.9|3
1624630890000|2021-06-25 14:21:30|42764|42744|42758.9|42738.9|42766.4|42746.4|42756.5|42736.5|5
1624630900000|2021-06-25 14:21:40|42761.4|42741.4|42761.5|42741.5|42763.9|42743.9|42759|42739|1
1624630910000|2021-06-25 14:21:50|42763.9|42743.9|42761.5|42741.5|42764|42744|42761.5|42741.5|3
1624630920000|2021-06-25 14:22:00|42761.4|42741.4|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|10
1624630930000|2021-06-25 14:22:10|42759|42739|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|7
1624630940000|2021-06-25 14:22:20|42759.1|42739.1|42739|42719|42759.1|42739.1|42739|42719|11
1624630950000|2021-06-25 14:22:30|42736.6|42716.6|42734|42714|42739|42719|42734|42714|2
1624630960000|2021-06-25 14:22:40|42736.4|42716.4|42734|42714|42738.8|42718.8|42734|42714|6
1624630970000|2021-06-25 14:22:50|42731.5|42711.5|42751.4|42731.4|42751.4|42731.4|42731.5|42711.5|9
1624630980000|2021-06-25 14:23:00|42751.3|42731.3|42749|42729|42751.4|42731.4|42748.8|42728.8|6
1624630990000|2021-06-25 14:23:10|42746.5|42726.5|42756.5|42736.5|42756.5|42736.5|42746.4|42726.4|11
1624631000000|2021-06-25 14:23:20|42761.5|42741.5|42761.3|42741.3|42766.4|42746.4|42761.3|42741.3|8
1624631010000|2021-06-25 14:23:30|42761.4|42741.4|42738.9|42718.9|42761.4|42741.4|42738.9|42718.9|9
1624631020000|2021-06-25 14:23:40|42739|42719|42756.2|42736.2|42756.2|42736.2|42738.9|42718.9|4
1624631030000|2021-06-25 14:23:50|42751.4|42731.4|42771.4|42751.4|42771.4|42751.4|42749|42729|8
1624631040000|2021-06-25 14:24:00|42769|42749|42764|42744|42769|42749|42761.5|42741.5|7
1624631050000|2021-06-25 14:24:10|42763.9|42743.9|42776.5|42756.5|42776.5|42756.5|42761.4|42741.4|6
1624631060000|2021-06-25 14:24:20|42779|42759|42781.5|42761.5|42781.5|42761.5|42779|42759|2
1624631070000|2021-06-25 14:24:30|42779|42759|42771.5|42751.5|42779|42759|42769.2|42749.2|13
1624631080000|2021-06-25 14:24:40|42769|42749|42771.5|42751.5|42771.5|42751.5|42766.5|42746.5|5
1624631090000|2021-06-25 14:24:50|42766.5|42746.5|42761.5|42741.5|42766.5|42746.5|42754|42734|6
1624631100000|2021-06-25 14:25:00|42759|42739|42759|42739|42759|42739|42759|42739|8
1624631110000|2021-06-25 14:25:10|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|0
1624631120000|2021-06-25 14:25:20|42763.9|42743.9|42766.5|42746.5|42766.5|42746.5|42763.9|42743.9|8
1624631130000|2021-06-25 14:25:30|42768.9|42748.9|42763.8|42743.8|42768.9|42748.9|42751.3|42731.3|8
1624631140000|2021-06-25 14:25:40|42766.2|42746.2|42776.4|42756.4|42776.4|42756.4|42766.2|42746.2|4
1624631150000|2021-06-25 14:25:50|42766.7|42746.7|42761.2|42741.2|42766.7|42746.7|42761.2|42741.2|13
1624631160000|2021-06-25 14:26:00|42756.3|42736.3|42741.3|42721.3|42756.3|42736.3|42741.3|42721.3|13
1624631170000|2021-06-25 14:26:10|42736.4|42716.4|42746.5|42726.5|42746.5|42726.5|42736.4|42716.4|10
1624631180000|2021-06-25 14:26:20|42746.4|42726.4|42739|42719|42746.4|42726.4|42739|42719|6
1624631190000|2021-06-25 14:26:30|42741.3|42721.3|42746.3|42726.3|42746.3|42726.3|42741.2|42721.2|3
1624631200000|2021-06-25 14:26:40|42743.9|42723.9|42746.3|42726.3|42746.3|42726.3|42743.9|42723.9|6
1624631210000|2021-06-25 14:26:50|42746.4|42726.4|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|2
1624631220000|2021-06-25 14:27:00|42746.4|42726.4|42746.3|42726.3|42751.3|42731.3|42746.3|42726.3|6
1624631230000|2021-06-25 14:27:10|42746.4|42726.4|42761.5|42741.5|42761.5|42741.5|42746.4|42726.4|4
1624631240000|2021-06-25 14:27:20|42763.9|42743.9|42761.3|42741.3|42764|42744|42761.3|42741.3|13
1624631250000|2021-06-25 14:27:30|42758.9|42738.9|42748.8|42728.8|42759|42739|42748.8|42728.8|15
1624631260000|2021-06-25 14:27:40|42748.7|42728.7|42748.8|42728.8|42748.8|42728.8|42746.4|42726.4|1
1624631270000|2021-06-25 14:27:50|42751.2|42731.2|42748.8|42728.8|42751.2|42731.2|42746.3|42726.3|9
1624631280000|2021-06-25 14:28:00|42746.4|42726.4|42736.3|42716.3|42746.4|42726.4|42736.3|42716.3|11
1624631290000|2021-06-25 14:28:10|42733.9|42713.9|42738.9|42718.9|42738.9|42718.9|42733.8|42713.8|5
1624631300000|2021-06-25 14:28:20|42741.4|42721.4|42753.8|42733.8|42753.8|42733.8|42741.4|42721.4|11
1624631310000|2021-06-25 14:28:30|42751.4|42731.4|42761.3|42741.3|42763.7|42743.7|42751.4|42731.4|5
1624631320000|2021-06-25 14:28:40|42763.8|42743.8|42768.8|42748.8|42768.8|42748.8|42763.7|42743.7|6
1624631330000|2021-06-25 14:28:50|42771.5|42751.5|42778.9|42758.9|42778.9|42758.9|42771.5|42751.5|9
1624631340000|2021-06-25 14:29:00|42776.5|42756.5|42778.9|42758.9|42778.9|42758.9|42776.5|42756.5|7
1624631350000|2021-06-25 14:29:10|42776.5|42756.5|42778.9|42758.9|42781.4|42761.4|42776.5|42756.5|4
1624631360000|2021-06-25 14:29:20|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42778.9|42758.9|11
1624631370000|2021-06-25 14:29:30|42781.4|42761.4|42778.8|42758.8|42781.4|42761.4|42778.8|42758.8|3
1624631380000|2021-06-25 14:29:40|42773.9|42753.9|42766.4|42746.4|42773.9|42753.9|42766.4|42746.4|7
1624631390000|2021-06-25 14:29:50|42764|42744|42771.3|42751.3|42771.3|42751.3|42764|42744|5
1624631400000|2021-06-25 14:30:00|42773.8|42753.8|42791.5|42771.5|42794|42774|42773.8|42753.8|11
1624631410000|2021-06-25 14:30:10|42793.9|42773.9|42791.4|42771.4|42794|42774|42791.4|42771.4|8
1624631420000|2021-06-25 14:30:20|42793.8|42773.8|42808.9|42788.9|42808.9|42788.9|42793.8|42773.8|22
1624631430000|2021-06-25 14:30:30|42806.5|42786.5|42801.4|42781.4|42808.9|42788.9|42801.4|42781.4|8
1624631440000|2021-06-25 14:30:40|42801.3|42781.3|42793.9|42773.9|42801.3|42781.3|42793.9|42773.9|8
1624631450000|2021-06-25 14:30:50|42796.4|42776.4|42803.9|42783.9|42803.9|42783.9|42796.4|42776.4|12
1624631460000|2021-06-25 14:31:00|42803.8|42783.8|42804|42784|42804.1|42784.1|42799|42779|34
1624631470000|2021-06-25 14:31:10|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42798.9|42778.9|8
1624631480000|2021-06-25 14:31:20|42804|42784|42806.4|42786.4|42808.9|42788.9|42803.9|42783.9|8
1624631490000|2021-06-25 14:31:30|42808.9|42788.9|42818.8|42798.8|42818.8|42798.8|42808.9|42788.9|6
1624631500000|2021-06-25 14:31:40|42819|42799|42819|42799|42824|42804|42818.9|42798.9|18
1624631510000|2021-06-25 14:31:50|42821.5|42801.5|42828.9|42808.9|42831.4|42811.4|42819|42799|6
1624631520000|2021-06-25 14:32:00|42826.4|42806.4|42831.4|42811.4|42831.4|42811.4|42826.4|42806.4|9
1624631530000|2021-06-25 14:32:10|42833.8|42813.8|42836.5|42816.5|42836.5|42816.5|42831.4|42811.4|7
1624631540000|2021-06-25 14:32:20|42838.9|42818.9|42848.9|42828.9|42853.8|42833.8|42838.9|42818.9|25
1624631550000|2021-06-25 14:32:30|42849|42829|42849|42829|42849|42829|42846.4|42826.4|16
1624631560000|2021-06-25 14:32:40|42846.4|42826.4|42851.5|42831.5|42854|42834|42846.4|42826.4|9
1624631570000|2021-06-25 14:32:50|42851.4|42831.4|42846.3|42826.3|42851.4|42831.4|42838.9|42818.9|10
1624631580000|2021-06-25 14:33:00|42846.4|42826.4|42849|42829|42849|42829|42846.4|42826.4|7
1624631590000|2021-06-25 14:33:10|42848.9|42828.9|42838.9|42818.9|42848.9|42828.9|42836.5|42816.5|8
1624631600000|2021-06-25 14:33:20|42836.5|42816.5|42841.5|42821.5|42841.5|42821.5|42833.9|42813.9|10
1624631610000|2021-06-25 14:33:30|42841.6|42821.6|42846.4|42826.4|42846.4|42826.4|42841.6|42821.6|0
1624631620000|2021-06-25 14:33:40|42849|42829|42843.9|42823.9|42849|42829|42843.9|42823.9|8
1624631630000|2021-06-25 14:33:50|42844|42824|42846.4|42826.4|42846.4|42826.4|42841.6|42821.6|1
1624631640000|2021-06-25 14:34:00|42846.3|42826.3|42843.9|42823.9|42846.3|42826.3|42841.4|42821.4|9
1624631650000|2021-06-25 14:34:10|42841.4|42821.4|42838.9|42818.9|42843.9|42823.9|42838.8|42818.8|0
1624631660000|2021-06-25 14:34:20|42838.8|42818.8|42836.4|42816.4|42838.8|42818.8|42831.4|42811.4|4
1624631670000|2021-06-25 14:34:30|42838.8|42818.8|42833.9|42813.9|42841.4|42821.4|42831.5|42811.5|1
1624631680000|2021-06-25 14:34:40|42834|42814|42834|42814|42836.4|42816.4|42833.9|42813.9|5
1624631690000|2021-06-25 14:34:50|42836.5|42816.5|42829.1|42809.1|42836.5|42816.5|42829.1|42809.1|2
1624631700000|2021-06-25 14:35:00|42831.5|42811.5|42826.4|42806.4|42831.5|42811.5|42826.4|42806.4|3
1624631710000|2021-06-25 14:35:10|42824|42804|42823.8|42803.8|42824|42804|42813.9|42793.9|6
1624631720000|2021-06-25 14:35:20|42826.3|42806.3|42841.5|42821.5|42843.9|42823.9|42826.3|42806.3|13
1624631730000|2021-06-25 14:35:30|42839|42819|42841.4|42821.4|42841.4|42821.4|42836.4|42816.4|1
1624631740000|2021-06-25 14:35:40|42846.3|42826.3|42826.4|42806.4|42846.4|42826.4|42826.4|42806.4|10
1624631750000|2021-06-25 14:35:50|42828.9|42808.9|42836.3|42816.3|42836.3|42816.3|42828.9|42808.9|4
1624631760000|2021-06-25 14:36:00|42836.4|42816.4|42838.8|42818.8|42841.4|42821.4|42836.4|42816.4|6
1624631770000|2021-06-25 14:36:10|42838.7|42818.7|42826.5|42806.5|42838.7|42818.7|42824|42804|4
1624631780000|2021-06-25 14:36:20|42824|42804|42828.9|42808.9|42831.5|42811.5|42824|42804|5
1624631790000|2021-06-25 14:36:30|42826.5|42806.5|42823.8|42803.8|42826.5|42806.5|42823.8|42803.8|10
1624631800000|2021-06-25 14:36:40|42823.9|42803.9|42811.5|42791.5|42823.9|42803.9|42808.9|42788.9|8
1624631810000|2021-06-25 14:36:50|42814|42794|42821.3|42801.3|42823.9|42803.9|42814|42794|8
1624631820000|2021-06-25 14:37:00|42821.4|42801.4|42826.3|42806.3|42826.3|42806.3|42818.9|42798.9|2
1624631830000|2021-06-25 14:37:10|42821.5|42801.5|42818.9|42798.9|42821.5|42801.5|42816.3|42796.3|0
1624631840000|2021-06-25 14:37:20|42819|42799|42818.9|42798.9|42819|42799|42816.3|42796.3|3
1624631850000|2021-06-25 14:37:30|42821.4|42801.4|42824|42804|42824|42804|42821.4|42801.4|1
1624631860000|2021-06-25 14:37:40|42824.1|42804.1|42826.5|42806.5|42826.5|42806.5|42824|42804|1
1624631870000|2021-06-25 14:37:50|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42824|42804|0
1624631880000|2021-06-25 14:38:00|42826.5|42806.5|42826.4|42806.4|42826.5|42806.5|42823.9|42803.9|3
1624631900000|2021-06-25 14:38:20|42828.8|42808.8|42831.4|42811.4|42831.4|42811.4|42828.8|42808.8|0
1624631910000|2021-06-25 14:38:30|42831.5|42811.5|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|1
1624631920000|2021-06-25 14:38:40|42836.5|42816.5|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1624631930000|2021-06-25 14:38:50|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42839|42819|2
1624631940000|2021-06-25 14:39:00|42841.4|42821.4|42844|42824|42844|42824|42839|42819|1
1624631950000|2021-06-25 14:39:10|42848.9|42828.9|42851.5|42831.5|42856.3|42836.3|42848.9|42828.9|10
1624631960000|2021-06-25 14:39:20|42856.5|42836.5|42854|42834|42859|42839|42854|42834|9
1624631970000|2021-06-25 14:39:30|42853.9|42833.9|42838.9|42818.9|42853.9|42833.9|42838.9|42818.9|5
1624631980000|2021-06-25 14:39:40|42841.5|42821.5|42841.5|42821.5|42843.9|42823.9|42838.9|42818.9|2
1624631990000|2021-06-25 14:39:50|42841.4|42821.4|42828.8|42808.8|42841.4|42821.4|42828.8|42808.8|8
1624632000000|2021-06-25 14:40:00|42828.9|42808.9|42856.4|42836.4|42856.5|42836.5|42828.8|42808.8|14
1624632010000|2021-06-25 14:40:10|42856.3|42836.3|42839|42819|42856.3|42836.3|42839|42819|8
1624632020000|2021-06-25 14:40:20|42836.4|42816.4|42833.9|42813.9|42836.4|42816.4|42829.1|42809.1|7
1624632030000|2021-06-25 14:40:30|42831.5|42811.5|42829|42809|42831.5|42811.5|42829|42809|2
1624632040000|2021-06-25 14:40:40|42831.4|42811.4|42833.9|42813.9|42833.9|42813.9|42828.9|42808.9|4
1624632050000|2021-06-25 14:40:50|42831.5|42811.5|42828.7|42808.7|42831.5|42811.5|42828.7|42808.7|4
1624632060000|2021-06-25 14:41:00|42828.6|42808.6|42828.9|42808.9|42828.9|42808.9|42826.2|42806.2|1
1624632070000|2021-06-25 14:41:10|42829|42809|42828.9|42808.9|42829|42809|42828.8|42808.8|0
1624632080000|2021-06-25 14:41:20|42826.5|42806.5|42821.5|42801.5|42826.5|42806.5|42821.5|42801.5|3
1624632090000|2021-06-25 14:41:30|42819|42799|42823.9|42803.9|42823.9|42803.9|42819|42799|8
1624632100000|2021-06-25 14:41:40|42823.8|42803.8|42826.5|42806.5|42826.5|42806.5|42821.4|42801.4|5
1624632110000|2021-06-25 14:41:50|42826.4|42806.4|42826.5|42806.5|42826.5|42806.5|42821.5|42801.5|6
1624632120000|2021-06-25 14:42:00|42828.9|42808.9|42826.5|42806.5|42828.9|42808.9|42824|42804|1
1624632130000|2021-06-25 14:42:10|42829|42809|42836.5|42816.5|42836.5|42816.5|42829|42809|2
1624632140000|2021-06-25 14:42:20|42841.4|42821.4|42836.4|42816.4|42841.4|42821.4|42836.4|42816.4|1
1624632150000|2021-06-25 14:42:30|42836.3|42816.3|42833.9|42813.9|42836.3|42816.3|42833.9|42813.9|4
1624632160000|2021-06-25 14:42:40|42829|42809|42823.9|42803.9|42829|42809|42819|42799|10
1624632170000|2021-06-25 14:42:50|42821.5|42801.5|42826.4|42806.4|42828.9|42808.9|42821.5|42801.5|7
1624632180000|2021-06-25 14:43:00|42826.5|42806.5|42836.4|42816.4|42836.4|42816.4|42826.5|42806.5|8
1624632190000|2021-06-25 14:43:10|42833.9|42813.9|42831.5|42811.5|42833.9|42813.9|42831.4|42811.4|8
1624632200000|2021-06-25 14:43:20|42834|42814|42838.9|42818.9|42839|42819|42834|42814|4
1624632210000|2021-06-25 14:43:30|42836.5|42816.5|42839|42819|42839|42819|42834.1|42814.1|4
1624632220000|2021-06-25 14:43:40|42841.4|42821.4|42838.8|42818.8|42841.4|42821.4|42838.8|42818.8|1
1624632230000|2021-06-25 14:43:50|42838.7|42818.7|42834|42814|42838.7|42818.7|42833.9|42813.9|0
1624632240000|2021-06-25 14:44:00|42833.9|42813.9|42836.5|42816.5|42836.5|42816.5|42831.5|42811.5|6
1624632250000|2021-06-25 14:44:10|42838.9|42818.9|42841.5|42821.5|42841.5|42821.5|42838.9|42818.9|9
1624632260000|2021-06-25 14:44:20|42843.9|42823.9|42843.9|42823.9|42846.3|42826.3|42843.9|42823.9|0
1624632270000|2021-06-25 14:44:30|42841.5|42821.5|42823.9|42803.9|42843.9|42823.9|42823.9|42803.9|2
1624632280000|2021-06-25 14:44:40|42824|42804|42821.5|42801.5|42826.3|42806.3|42821.4|42801.4|2
1624632290000|2021-06-25 14:44:50|42823.9|42803.9|42819|42799|42823.9|42803.9|42819|42799|0
1624632300000|2021-06-25 14:45:00|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42816.5|42796.5|10
1624632310000|2021-06-25 14:45:10|42818.8|42798.8|42813.9|42793.9|42818.8|42798.8|42813.9|42793.9|2
1624632320000|2021-06-25 14:45:20|42816.3|42796.3|42811.4|42791.4|42816.3|42796.3|42811.4|42791.4|1
1624632330000|2021-06-25 14:45:30|42808.9|42788.9|42811.4|42791.4|42811.4|42791.4|42808.8|42788.8|4
1624632340000|2021-06-25 14:45:40|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42808.9|42788.9|1
1624632350000|2021-06-25 14:45:50|42818.8|42798.8|42801.4|42781.4|42821.2|42801.2|42801.3|42781.3|22
1624632360000|2021-06-25 14:46:00|42801.5|42781.5|42789|42769|42803.9|42783.9|42788.9|42768.9|29
1624632370000|2021-06-25 14:46:10|42788.9|42768.9|42801.3|42781.3|42803.9|42783.9|42788.8|42768.8|13
1624632380000|2021-06-25 14:46:20|42801.4|42781.4|42796.4|42776.4|42803.9|42783.9|42796.4|42776.4|7
1624632390000|2021-06-25 14:46:30|42798.8|42778.8|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|4
1624632400000|2021-06-25 14:46:40|42796.4|42776.4|42794|42774|42796.4|42776.4|42788.9|42768.9|9
1624632410000|2021-06-25 14:46:50|42794.1|42774.1|42794|42774|42796.5|42776.5|42794|42774|4
1624632420000|2021-06-25 14:47:00|42796.4|42776.4|42796.4|42776.4|42801.3|42781.3|42796.4|42776.4|2
1624632430000|2021-06-25 14:47:10|42794|42774|42793.9|42773.9|42794|42774|42793.9|42773.9|3
1624632440000|2021-06-25 14:47:20|42791.3|42771.3|42791.4|42771.4|42791.4|42771.4|42788.8|42768.8|4
1624632450000|2021-06-25 14:47:30|42793.8|42773.8|42793.8|42773.8|42796.3|42776.3|42793.8|42773.8|20
1624632460000|2021-06-25 14:47:40|42793.9|42773.9|42791.4|42771.4|42796.3|42776.3|42791.4|42771.4|2
1624632470000|2021-06-25 14:47:50|42791.3|42771.3|42786.2|42766.2|42791.3|42771.3|42786.2|42766.2|2
1624632480000|2021-06-25 14:48:00|42783.8|42763.8|42788.9|42768.9|42789|42769|42783.8|42763.8|10
1624632490000|2021-06-25 14:48:10|42788.8|42768.8|42786.4|42766.4|42788.8|42768.8|42786.2|42766.2|4
1624632500000|2021-06-25 14:48:20|42784|42764|42791.4|42771.4|42791.4|42771.4|42783.9|42763.9|13
1624632510000|2021-06-25 14:48:30|42791.3|42771.3|42788.9|42768.9|42791.3|42771.3|42788.9|42768.9|5
1624632520000|2021-06-25 14:48:40|42789|42769|42791.4|42771.4|42791.4|42771.4|42789|42769|4
1624632530000|2021-06-25 14:48:50|42793.8|42773.8|42798.8|42778.8|42798.8|42778.8|42791.4|42771.4|3
1624632540000|2021-06-25 14:49:00|42801.2|42781.2|42798.8|42778.8|42801.2|42781.2|42798.8|42778.8|4
1624632550000|2021-06-25 14:49:10|42798.9|42778.9|42806.7|42786.7|42806.7|42786.7|42796.3|42776.3|8
1624632560000|2021-06-25 14:49:20|42809.1|42789.1|42816.5|42796.5|42816.6|42796.6|42809|42789|14
1624632570000|2021-06-25 14:49:30|42816.4|42796.4|42819|42799|42819|42799|42814|42794|8
1624632580000|2021-06-25 14:49:40|42818.9|42798.9|42821.4|42801.4|42821.4|42801.4|42818.8|42798.8|1
1624632590000|2021-06-25 14:49:50|42823.8|42803.8|42818.9|42798.9|42823.8|42803.8|42818.9|42798.9|6
1624632600000|2021-06-25 14:50:00|42818.8|42798.8|42806.5|42786.5|42818.9|42798.9|42804.1|42784.1|5
1624632610000|2021-06-25 14:50:10|42801.6|42781.6|42803.9|42783.9|42806.4|42786.4|42801.4|42781.4|4
1624632620000|2021-06-25 14:50:20|42806.4|42786.4|42816.2|42796.2|42816.2|42796.2|42803.9|42783.9|5
1624632630000|2021-06-25 14:50:30|42816.3|42796.3|42818.9|42798.9|42819|42799|42816.3|42796.3|5
1624632640000|2021-06-25 14:50:40|42819|42799|42821.4|42801.4|42821.5|42801.5|42819|42799|5
1624632650000|2021-06-25 14:50:50|42821.3|42801.3|42806.5|42786.5|42821.3|42801.3|42806.4|42786.4|2
1624632660000|2021-06-25 14:51:00|42808.9|42788.9|42816.3|42796.3|42816.3|42796.3|42808.9|42788.9|4
1624632670000|2021-06-25 14:51:10|42816.4|42796.4|42811.4|42791.4|42818.8|42798.8|42811.4|42791.4|5
1624632680000|2021-06-25 14:51:20|42806.6|42786.6|42813.9|42793.9|42813.9|42793.9|42806.6|42786.6|0
1624632690000|2021-06-25 14:51:30|42816.4|42796.4|42813.9|42793.9|42818.8|42798.8|42813.9|42793.9|7
1624632700000|2021-06-25 14:51:40|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|4
1624632710000|2021-06-25 14:51:50|42818.8|42798.8|42831.5|42811.5|42833.9|42813.9|42818.8|42798.8|0
1624632720000|2021-06-25 14:52:00|42833.9|42813.9|42831.5|42811.5|42833.9|42813.9|42831.5|42811.5|15
1624632730000|2021-06-25 14:52:10|42846.3|42826.3|42841.4|42821.4|42846.4|42826.4|42839|42819|43
1624632740000|2021-06-25 14:52:20|42839|42819|42846.6|42826.6|42846.6|42826.6|42839|42819|113
1624632750000|2021-06-25 14:52:30|42849|42829|42851.4|42831.4|42851.5|42831.5|42848.9|42828.9|12
1624632760000|2021-06-25 14:52:40|42851.5|42831.5|42861.4|42841.4|42861.4|42841.4|42848.9|42828.9|28
1624632770000|2021-06-25 14:52:50|42861.5|42841.5|42864.2|42844.2|42864.2|42844.2|42859|42839|9
1624632780000|2021-06-25 14:53:00|42864.3|42844.3|42871.6|42851.6|42876.5|42856.5|42864.3|42844.3|7
1624632790000|2021-06-25 14:53:10|42871.7|42851.7|42874.2|42854.2|42876.6|42856.6|42871.6|42851.6|18
1624632800000|2021-06-25 14:53:20|42874.1|42854.1|42876.6|42856.6|42876.6|42856.6|42874.1|42854.1|21
1624632810000|2021-06-25 14:53:30|||||||||14
1624632820000|2021-06-25 14:53:40|42879.2|42859.2|42876.8|42856.8|42879.2|42859.2|42876.7|42856.7|4
1624632830000|2021-06-25 14:53:50|42879.2|42859.2|42881.7|42861.7|42881.7|42861.7|42879.2|42859.2|8
1624632840000|2021-06-25 14:54:00|42881.8|42861.8|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|8
1624632850000|2021-06-25 14:54:10|42879.2|42859.2|42881.7|42861.7|42881.7|42861.7|42879.2|42859.2|9
1624632860000|2021-06-25 14:54:20|42884.1|42864.1|42884.2|42864.2|42886.7|42866.7|42881.7|42861.7|9
1624632870000|2021-06-25 14:54:30|42884.1|42864.1|42884.1|42864.1|42886.7|42866.7|42881.7|42861.7|8
1624632880000|2021-06-25 14:54:40|42881.7|42861.7|42879.3|42859.3|42881.7|42861.7|42879.3|42859.3|3
1624632890000|2021-06-25 14:54:50|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|2
1624632900000|2021-06-25 14:55:00|42881.6|42861.6|42881.7|42861.7|42881.7|42861.7|42879.2|42859.2|11
1624632910000|2021-06-25 14:55:10|42879.2|42859.2|42901.7|42881.7|42901.7|42881.7|42879.2|42859.2|18
1624632920000|2021-06-25 14:55:20|42904.1|42884.1|42906.8|42886.8|42906.8|42886.8|42896.9|42876.9|28
1624632930000|2021-06-25 14:55:30|42909.2|42889.2|42919.3|42899.3|42921.8|42901.8|42906.8|42886.8|33
1624632940000|2021-06-25 14:55:40|42919.4|42899.4|42934.2|42914.2|42936.8|42916.8|42919.4|42899.4|31
1624632950000|2021-06-25 14:55:50|42931.8|42911.8|42924.4|42904.4|42936.6|42916.6|42924.4|42904.4|30
1624632960000|2021-06-25 14:56:00|42924.3|42904.3|42916.7|42896.7|42924.3|42904.3|42916.7|42896.7|18
1624632970000|2021-06-25 14:56:10|42914.3|42894.3|42909.3|42889.3|42914.4|42894.4|42909.3|42889.3|17
1624632980000|2021-06-25 14:56:20|42904.4|42884.4|42906.8|42886.8|42906.8|42886.8|42901.9|42881.9|9
1624632990000|2021-06-25 14:56:30|42909.4|42889.4|42914.4|42894.4|42914.4|42894.4|42909.4|42889.4|14
1624633000000|2021-06-25 14:56:40|42916.9|42896.9|42919.4|42899.4|42919.5|42899.5|42916.9|42896.9|4
1624633010000|2021-06-25 14:56:50|42919.5|42899.5|42921.9|42901.9|42921.9|42901.9|42916.9|42896.9|4
1624633020000|2021-06-25 14:57:00|42921.8|42901.8|42909.4|42889.4|42921.8|42901.8|42909.4|42889.4|12
1624633030000|2021-06-25 14:57:10|42909.2|42889.2|42909.4|42889.4|42909.4|42889.4|42904.3|42884.3|12
1624633040000|2021-06-25 14:57:20|42909.5|42889.5|42921.7|42901.7|42921.9|42901.9|42909.5|42889.5|16
1624633050000|2021-06-25 14:57:30|42921.6|42901.6|42921.7|42901.7|42921.7|42901.7|42916.8|42896.8|6
1624633060000|2021-06-25 14:57:40|42919.3|42899.3|42906.7|42886.7|42921.7|42901.7|42906.7|42886.7|17
1624633070000|2021-06-25 14:57:50|42909.1|42889.1|42906.7|42886.7|42909.1|42889.1|42906.7|42886.7|0
1624633080000|2021-06-25 14:58:00|42904.1|42884.1|42904.3|42884.3|42906.8|42886.8|42901.6|42881.6|12
1624633090000|2021-06-25 14:58:10|42904.2|42884.2|42899.2|42879.2|42904.2|42884.2|42899.2|42879.2|5
1624633100000|2021-06-25 14:58:20|42899.1|42879.1|42894.2|42874.2|42899.2|42879.2|42894.1|42874.1|6
1624633110000|2021-06-25 14:58:30|42894.1|42874.1|42899.2|42879.2|42899.2|42879.2|42891.7|42871.7|2
1624633120000|2021-06-25 14:58:40|42901.6|42881.6|42909.2|42889.2|42909.2|42889.2|42901.6|42881.6|10
1624633130000|2021-06-25 14:58:50|42911.6|42891.6|42914.1|42894.1|42914.1|42894.1|42909.1|42889.1|5
1624633140000|2021-06-25 14:59:00|42911.7|42891.7|42921.7|42901.7|42921.7|42901.7|42911.7|42891.7|11
1624633150000|2021-06-25 14:59:10|42921.8|42901.8|42931.7|42911.7|42931.7|42911.7|42921.8|42901.8|9
1624633160000|2021-06-25 14:59:20|42931.6|42911.6|42926.6|42906.6|42931.6|42911.6|42924.2|42904.2|9
1624633170000|2021-06-25 14:59:30|42924.2|42904.2|42916.8|42896.8|42924.2|42904.2|42916.8|42896.8|9
1624633180000|2021-06-25 14:59:40|42919.2|42899.2|42919.1|42899.1|42919.2|42899.2|42914.2|42894.2|6
1624633190000|2021-06-25 14:59:50|42919|42899|42914.1|42894.1|42919|42899|42911.7|42891.7|10
1624633200000|2021-06-25 15:00:00|42914.2|42894.2|42924.1|42904.1|42926.5|42906.5|42911.7|42891.7|11
1624633210000|2021-06-25 15:00:10|42928.9|42908.9|42916.6|42896.6|42928.9|42908.9|42914.2|42894.2|22
1624633220000|2021-06-25 15:00:20|42919.1|42899.1|42934.2|42914.2|42934.2|42914.2|42916.6|42896.6|13
1624633230000|2021-06-25 15:00:30|42934.3|42914.3|42941.6|42921.6|42941.6|42921.6|42934.2|42914.2|5
1624633240000|2021-06-25 15:00:40|42939.2|42919.2|42936.7|42916.7|42942|42922|42934.2|42914.2|12
1624633250000|2021-06-25 15:00:50|42934.2|42914.2|42939.2|42919.2|42939.2|42919.2|42934.2|42914.2|4
1624633260000|2021-06-25 15:01:00|42936.7|42916.7|42936.7|42916.7|42941.7|42921.7|42936.7|42916.7|4
1624633270000|2021-06-25 15:01:10|42936.6|42916.6|42936.7|42916.7|42939.1|42919.1|42936.6|42916.6|3
1624633280000|2021-06-25 15:01:20|42936.6|42916.6|42944.2|42924.2|42944.2|42924.2|42931.7|42911.7|11
1624633290000|2021-06-25 15:01:30|42946.7|42926.7|42946.9|42926.9|42946.9|42926.9|42946.7|42926.7|2
1624633300000|2021-06-25 15:01:40|42949.3|42929.3|42954.2|42934.2|42954.2|42934.2|42949.2|42929.2|27
1624633310000|2021-06-25 15:01:50|42951.9|42931.9|42954.4|42934.4|42954.4|42934.4|42951.9|42931.9|21
1624633320000|2021-06-25 15:02:00|42951.8|42931.8|42949.3|42929.3|42951.9|42931.9|42949.3|42929.3|9
1624633330000|2021-06-25 15:02:10|42951.8|42931.8|42946.8|42926.8|42951.8|42931.8|42944.2|42924.2|12
1624633340000|2021-06-25 15:02:20|42946.7|42926.7|42946.7|42926.7|42946.8|42926.8|42941.8|42921.8|6
1624633350000|2021-06-25 15:02:30|42946.8|42926.8|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|6
1624633360000|2021-06-25 15:02:40|42949.3|42929.3|42946.7|42926.7|42949.3|42929.3|42946.7|42926.7|7
1624633370000|2021-06-25 15:02:50|42944.3|42924.3|42936.9|42916.9|42944.3|42924.3|42936.9|42916.9|4
1624633380000|2021-06-25 15:03:00|42936.8|42916.8|42929.2|42909.2|42936.8|42916.8|42929.2|42909.2|9
1624633390000|2021-06-25 15:03:10|42926.7|42906.7|42919.2|42899.2|42926.7|42906.7|42919.2|42899.2|10
1624633400000|2021-06-25 15:03:20|42916.8|42896.8|42909.3|42889.3|42916.8|42896.8|42909.3|42889.3|7
1624633410000|2021-06-25 15:03:30|42906.8|42886.8|42894.2|42874.2|42909.3|42889.3|42894.2|42874.2|4
1624633420000|2021-06-25 15:03:40|42889.3|42869.3|42884.3|42864.3|42889.4|42869.4|42881.9|42861.9|7
1624633430000|2021-06-25 15:03:50|42884.2|42864.2|42879.3|42859.3|42884.3|42864.3|42879.3|42859.3|6
1624633440000|2021-06-25 15:04:00|42879.2|42859.2|42876.8|42856.8|42879.2|42859.2|42874.3|42854.3|9
1624633450000|2021-06-25 15:04:10|42879.2|42859.2|42886.6|42866.6|42886.6|42866.6|42874.3|42854.3|3
1624633460000|2021-06-25 15:04:20|42886.7|42866.7|42886.8|42866.8|42889.2|42869.2|42886.7|42866.7|8
1624633470000|2021-06-25 15:04:30|42886.9|42866.9|42879.3|42859.3|42889.2|42869.2|42876.9|42856.9|12
1624633480000|2021-06-25 15:04:40|42881.7|42861.7|42886.7|42866.7|42886.7|42866.7|42881.7|42861.7|2
1624633490000|2021-06-25 15:04:50|42886.8|42866.8|42881.8|42861.8|42889.3|42869.3|42881.8|42861.8|8
1624633500000|2021-06-25 15:05:00|42879.4|42859.4|42876.8|42856.8|42879.4|42859.4|42876.8|42856.8|1
1624633510000|2021-06-25 15:05:10|42874.2|42854.2|42879.2|42859.2|42879.2|42859.2|42871.8|42851.8|10
1624633520000|2021-06-25 15:05:20|42879.3|42859.3|42886.7|42866.7|42886.8|42866.8|42879.3|42859.3|9
1624633530000|2021-06-25 15:05:30|42884.3|42864.3|42881.8|42861.8|42884.3|42864.3|42879.4|42859.4|8
1624633540000|2021-06-25 15:05:40|42881.9|42861.9|42884.2|42864.2|42886.8|42866.8|42881.8|42861.8|0
1624633550000|2021-06-25 15:05:50|||||||||1
1624633560000|2021-06-25 15:06:00|42889.2|42869.2|42884.1|42864.1|42889.2|42869.2|42884.1|42864.1|9
1624633570000|2021-06-25 15:06:10|42881.7|42861.7|42881.7|42861.7|42886.6|42866.6|42874.3|42854.3|23
1624633580000|2021-06-25 15:06:20|42881.8|42861.8|42876.7|42856.7|42884.2|42864.2|42876.7|42856.7|6
1624633590000|2021-06-25 15:06:30|42879.2|42859.2|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|1
1624633600000|2021-06-25 15:06:40|42876.8|42856.8|42874.2|42854.2|42876.8|42856.8|42874.2|42854.2|6
1624633610000|2021-06-25 15:06:50|42869.4|42849.4|42866.7|42846.7|42869.4|42849.4|42866.7|42846.7|9
1624633620000|2021-06-25 15:07:00|42874.4|42854.4|42881.7|42861.7|42884.2|42864.2|42871.9|42851.9|8
1624633630000|2021-06-25 15:07:10|42879.2|42859.2|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|0
1624633640000|2021-06-25 15:07:20|42871.8|42851.8|42861.7|42841.7|42871.8|42851.8|42861.7|42841.7|18
1624633650000|2021-06-25 15:07:30|42861.8|42841.8|42854.2|42834.2|42866.7|42846.7|42854.2|42834.2|5
1624633660000|2021-06-25 15:07:40|42854.3|42834.3|42851.8|42831.8|42856.7|42836.7|42851.8|42831.8|8
1624633670000|2021-06-25 15:07:50|42849.4|42829.4|42846.9|42826.9|42849.4|42829.4|42839.4|42819.4|7
1624633680000|2021-06-25 15:08:00|42849.3|42829.3|42841.8|42821.8|42849.3|42829.3|42839.4|42819.4|5
1624633690000|2021-06-25 15:08:10|42844.2|42824.2|42864.2|42844.2|42864.2|42844.2|42844.2|42824.2|10
1624633700000|2021-06-25 15:08:20|42864.3|42844.3|42864.3|42844.3|42869.3|42849.3|42864.3|42844.3|4
1624633710000|2021-06-25 15:08:30|42866.9|42846.9|42871.9|42851.9|42871.9|42851.9|42866.9|42846.9|1
1624633720000|2021-06-25 15:08:40|42869.4|42849.4|42869.3|42849.3|42871.8|42851.8|42866.7|42846.7|8
1624633730000|2021-06-25 15:08:50|42869.2|42849.2|42866.9|42846.9|42869.2|42849.2|42864.4|42844.4|7
1624633740000|2021-06-25 15:09:00|42866.8|42846.8|42861.8|42841.8|42866.8|42846.8|42861.8|42841.8|2
1624633750000|2021-06-25 15:09:10|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42861.9|42841.9|1
1624633770000|2021-06-25 15:09:30|42864.2|42844.2|42854.3|42834.3|42864.2|42844.2|42854.3|42834.3|4
1624633780000|2021-06-25 15:09:40|42851.9|42831.9|42851.9|42831.9|42854.3|42834.3|42851.7|42831.7|2
1624633790000|2021-06-25 15:09:50|42854.3|42834.3|42851.8|42831.8|42859.3|42839.3|42851.8|42831.8|10
1624633800000|2021-06-25 15:10:00|42849.4|42829.4|42846.7|42826.7|42849.4|42829.4|42844.3|42824.3|7
1624633810000|2021-06-25 15:10:10|42844.3|42824.3|42844.2|42824.2|42846.7|42826.7|42844.2|42824.2|0
1624633820000|2021-06-25 15:10:20|||||||||1
1624633830000|2021-06-25 15:10:30|42841.8|42821.8|42834.2|42814.2|42841.8|42821.8|42834.2|42814.2|3
1624633840000|2021-06-25 15:10:40|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42829.4|42809.4|2
1624633850000|2021-06-25 15:10:50|42831.7|42811.7|42829.4|42809.4|42834.3|42814.3|42829.4|42809.4|13
1624633860000|2021-06-25 15:11:00|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42826.8|42806.8|10
1624633870000|2021-06-25 15:11:10|42826.8|42806.8|42819.1|42799.1|42826.8|42806.8|42819.1|42799.1|19
1624633880000|2021-06-25 15:11:20|42819.2|42799.2|42811.9|42791.9|42819.2|42799.2|42811.9|42791.9|17
1624633890000|2021-06-25 15:11:30|42811.8|42791.8|42814.4|42794.4|42814.4|42794.4|42811.8|42791.8|4
1624633900000|2021-06-25 15:11:40|42814.3|42794.3|42814.3|42794.3|42814.4|42794.4|42811.8|42791.8|8
1624633910000|2021-06-25 15:11:50|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|4
1624633920000|2021-06-25 15:12:00|42811.9|42791.9|42809.4|42789.4|42811.9|42791.9|42806.9|42786.9|13
1624633930000|2021-06-25 15:12:10|42806.9|42786.9|42804.4|42784.4|42809.4|42789.4|42804.4|42784.4|9
1624633940000|2021-06-25 15:12:20|42804.3|42784.3|42801.8|42781.8|42804.3|42784.3|42799.4|42779.4|10
1624633950000|2021-06-25 15:12:30|42804.3|42784.3|42801.8|42781.8|42804.3|42784.3|42801.8|42781.8|11
1624633960000|2021-06-25 15:12:40|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42801.8|42781.8|1
1624633970000|2021-06-25 15:12:50|42806.8|42786.8|42804.2|42784.2|42806.8|42786.8|42801.8|42781.8|5
1624633980000|2021-06-25 15:13:00|42804.3|42784.3|42806.8|42786.8|42806.8|42786.8|42804.3|42784.3|4
1624633990000|2021-06-25 15:13:10|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42806.8|42786.8|4
1624634000000|2021-06-25 15:13:20|42811.8|42791.8|42814.3|42794.3|42814.3|42794.3|42811.8|42791.8|2
1624634010000|2021-06-25 15:13:30|42819.3|42799.3|42826.8|42806.8|42826.8|42806.8|42819.3|42799.3|12
1624634020000|2021-06-25 15:13:40|42829.3|42809.3|42829.3|42809.3|42831.8|42811.8|42829.3|42809.3|17
1624634030000|2021-06-25 15:13:50|42834.3|42814.3|42836.8|42816.8|42836.8|42816.8|42831.8|42811.8|1
1624634040000|2021-06-25 15:14:00|42834.3|42814.3|42831.8|42811.8|42836.8|42816.8|42831.8|42811.8|6
1624634050000|2021-06-25 15:14:10|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|5
1624634060000|2021-06-25 15:14:20|||||||||1
1624634070000|2021-06-25 15:14:30|42826.7|42806.7|42829.2|42809.2|42831.6|42811.6|42824.3|42804.3|11
1624634080000|2021-06-25 15:14:40|42829.3|42809.3|42834.3|42814.3|42834.3|42814.3|42829.2|42809.2|4
1624634090000|2021-06-25 15:14:50|42836.7|42816.7|42841.8|42821.8|42841.8|42821.8|42834.3|42814.3|3
1624634100000|2021-06-25 15:15:00|42839.3|42819.3|42841.7|42821.7|42844.3|42824.3|42839.3|42819.3|1
1624634110000|2021-06-25 15:15:10|42839.3|42819.3|42839.3|42819.3|42841.8|42821.8|42839.3|42819.3|25
1624634120000|2021-06-25 15:15:20|42844.3|42824.3|42839.3|42819.3|42844.3|42824.3|42836.8|42816.8|15
1624634130000|2021-06-25 15:15:30|42836.8|42816.8|42836.7|42816.7|42836.8|42816.8|42834.3|42814.3|3
1624634140000|2021-06-25 15:15:40|42836.8|42816.8|42831.8|42811.8|42836.8|42816.8|42831.8|42811.8|9
1624634150000|2021-06-25 15:15:50|42829.3|42809.3|42824.3|42804.3|42829.3|42809.3|42824.3|42804.3|7
1624634160000|2021-06-25 15:16:00|42829.3|42809.3|42831.8|42811.8|42831.8|42811.8|42829.3|42809.3|9
1624634170000|2021-06-25 15:16:10|42831.7|42811.7|42829.3|42809.3|42831.7|42811.7|42829.3|42809.3|9
1624634180000|2021-06-25 15:16:20|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1624634190000|2021-06-25 15:16:30|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|15
1624634200000|2021-06-25 15:16:40|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1624634210000|2021-06-25 15:16:50|42824.3|42804.3|42826.7|42806.7|42826.7|42806.7|42824.3|42804.3|13
1624634220000|2021-06-25 15:17:00|42824.3|42804.3|42809.1|42789.1|42826.7|42806.7|42809.1|42789.1|8
1624634230000|2021-06-25 15:17:10|42811.6|42791.6|42809.2|42789.2|42814.1|42794.1|42809.2|42789.2|7
1624634240000|2021-06-25 15:17:20|42811.6|42791.6|42809.1|42789.1|42819|42799|42809.1|42789.1|10
1624634250000|2021-06-25 15:17:30|42809.2|42789.2|42811.7|42791.7|42814.1|42794.1|42809.1|42789.1|3
1624634260000|2021-06-25 15:17:40|42814.1|42794.1|42824.2|42804.2|42824.2|42804.2|42814.1|42794.1|8
1624634270000|2021-06-25 15:17:50|42824.3|42804.3|42821.8|42801.8|42824.3|42804.3|42821.8|42801.8|6
1624634280000|2021-06-25 15:18:00|42821.6|42801.6|42819.2|42799.2|42821.6|42801.6|42819|42799|7
1624634290000|2021-06-25 15:18:10|42819.1|42799.1|42833.9|42813.9|42833.9|42813.9|42819.1|42799.1|6
1624634300000|2021-06-25 15:18:20|42831.5|42811.5|42836.7|42816.7|42836.7|42816.7|42831.5|42811.5|3
1624634310000|2021-06-25 15:18:30|42836.6|42816.6|42831.7|42811.7|42836.6|42816.6|42831.6|42811.6|1
1624634320000|2021-06-25 15:18:40|42831.6|42811.6|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|1
1624634330000|2021-06-25 15:18:50|42839|42819|42841.5|42821.5|42841.5|42821.5|42839|42819|1
1624634340000|2021-06-25 15:19:00|||||||||2
1624634350000|2021-06-25 15:19:10|42839.1|42819.1|42836.6|42816.6|42839.1|42819.1|42836.6|42816.6|2
1624634360000|2021-06-25 15:19:20|42834.1|42814.1|42831.6|42811.6|42834.1|42814.1|42831.6|42811.6|2
1624634370000|2021-06-25 15:19:30|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|4
1624634380000|2021-06-25 15:19:40|42834.1|42814.1|42834.1|42814.1|42834.2|42814.2|42834.1|42814.1|14
1624634390000|2021-06-25 15:19:50|42834.2|42814.2|42834.1|42814.1|42834.2|42814.2|42834.1|42814.1|6
1624634400000|2021-06-25 15:20:00|42831.7|42811.7|42834.1|42814.1|42836.6|42816.6|42831.7|42811.7|9
1624634410000|2021-06-25 15:20:10|42834.2|42814.2|42834.1|42814.1|42839.1|42819.1|42834.1|42814.1|1
1624634420000|2021-06-25 15:20:20|42836.5|42816.5|42831.7|42811.7|42836.7|42816.7|42831.7|42811.7|0
1624634430000|2021-06-25 15:20:30|42834.2|42814.2|42836.7|42816.7|42839.1|42819.1|42834.2|42814.2|3
1624634440000|2021-06-25 15:20:40|42839.1|42819.1|42841.7|42821.7|42841.7|42821.7|42839.1|42819.1|2
1624634450000|2021-06-25 15:20:50|42844.1|42824.1|42841.7|42821.7|42844.2|42824.2|42839.3|42819.3|5
1624634460000|2021-06-25 15:21:00|42841.6|42821.6|42834.1|42814.1|42841.6|42821.6|42834.1|42814.1|3
1624634470000|2021-06-25 15:21:10|42834.2|42814.2|42834.1|42814.1|42834.2|42814.2|42834|42814|2
1624634480000|2021-06-25 15:21:20|42834|42814|42831.6|42811.6|42834|42814|42831.6|42811.6|2
1624634490000|2021-06-25 15:21:30|42831.5|42811.5|42826.6|42806.6|42831.6|42811.6|42826.6|42806.6|4
1624634500000|2021-06-25 15:21:40|42826.4|42806.4|42821.5|42801.5|42826.4|42806.4|42821.5|42801.5|5
1624634510000|2021-06-25 15:21:50|42819|42799|42816.6|42796.6|42819|42799|42816.6|42796.6|3
1624634520000|2021-06-25 15:22:00|42814.1|42794.1|42809.1|42789.1|42816.5|42796.5|42809.1|42789.1|6
1624634530000|2021-06-25 15:22:10|42806.7|42786.7|42801.5|42781.5|42806.7|42786.7|42801.5|42781.5|5
1624634540000|2021-06-25 15:22:20|42799.1|42779.1|42799.1|42779.1|42799.2|42779.2|42796.6|42776.6|9
1624634550000|2021-06-25 15:22:30|42796.6|42776.6|42794.1|42774.1|42796.6|42776.6|42791.7|42771.7|10
1624634560000|2021-06-25 15:22:40|42794.2|42774.2|42804.1|42784.1|42804.1|42784.1|42794.2|42774.2|8
1624634570000|2021-06-25 15:22:50|42806.5|42786.5|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|4
1624634580000|2021-06-25 15:23:00|42801.7|42781.7|42801.7|42781.7|42801.7|42781.7|42801.7|42781.7|13
1624634590000|2021-06-25 15:23:10|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|0
1624634600000|2021-06-25 15:23:20|42799|42779|42793.9|42773.9|42799|42779|42793.9|42773.9|3
1624634610000|2021-06-25 15:23:30|42793.8|42773.8|42791.6|42771.6|42793.8|42773.8|42789|42769|6
1624634620000|2021-06-25 15:23:40|42789.1|42769.1|42791.6|42771.6|42794.1|42774.1|42789.1|42769.1|6
1624634630000|2021-06-25 15:23:50|42794|42774|42791.6|42771.6|42794.1|42774.1|42791.6|42771.6|2
1624634640000|2021-06-25 15:24:00|42789.2|42769.2|42786.7|42766.7|42791.5|42771.5|42786.7|42766.7|5
1624634650000|2021-06-25 15:24:10|42781.7|42761.7|42781.6|42761.6|42781.7|42761.7|42781.6|42761.6|1
1624634660000|2021-06-25 15:24:20|42781.7|42761.7|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|4
1624634670000|2021-06-25 15:24:30|42784|42764|42784|42764|42784|42764|42781.5|42761.5|0
1624634680000|2021-06-25 15:24:40|42781.5|42761.5|42784|42764|42784|42764|42779.1|42759.1|0
1624634690000|2021-06-25 15:24:50|42781.6|42761.6|42779|42759|42781.6|42761.6|42779|42759|2
1624634700000|2021-06-25 15:25:00|42779.1|42759.1|42781.6|42761.6|42784|42764|42779.1|42759.1|4
1624634710000|2021-06-25 15:25:10|42784.1|42764.1|42781.6|42761.6|42784.1|42764.1|42781.6|42761.6|5
1624634720000|2021-06-25 15:25:20|42784|42764|42781.6|42761.6|42784.1|42764.1|42781.6|42761.6|2
1624634730000|2021-06-25 15:25:30|42779.2|42759.2|42781.5|42761.5|42784|42764|42779.1|42759.1|8
1624634740000|2021-06-25 15:25:40|42781.6|42761.6|42781.5|42761.5|42784|42764|42781.5|42761.5|5
1624634750000|2021-06-25 15:25:50|42781.6|42761.6|42784.1|42764.1|42784.1|42764.1|42781.6|42761.6|7
1624634760000|2021-06-25 15:26:00|42784|42764|42784|42764|42784.2|42764.2|42784|42764|1
1624634770000|2021-06-25 15:26:10|42784.2|42764.2|42784|42764|42786.5|42766.5|42784|42764|7
1624634780000|2021-06-25 15:26:20|42784.1|42764.1|42789|42769|42789|42769|42784.1|42764.1|5
1624634790000|2021-06-25 15:26:30|42791.4|42771.4|42794.1|42774.1|42794.1|42774.1|42791.4|42771.4|8
1624634800000|2021-06-25 15:26:40|42791.6|42771.6|42794.1|42774.1|42794.1|42774.1|42791.6|42771.6|6
1624634810000|2021-06-25 15:26:50|42794.2|42774.2|42794.2|42774.2|42794.2|42774.2|42791.6|42771.6|5
1624634820000|2021-06-25 15:27:00|42796.6|42776.6|42799|42779|42799|42779|42791.7|42771.7|5
1624634830000|2021-06-25 15:27:10|42794.1|42774.1|42799.1|42779.1|42799.1|42779.1|42794|42774|5
1624634840000|2021-06-25 15:27:20|42799|42779|42794.2|42774.2|42799|42779|42794.2|42774.2|2
1624634850000|2021-06-25 15:27:30|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|2
1624634860000|2021-06-25 15:27:40|42794|42774|42789.1|42769.1|42794|42774|42789.1|42769.1|1
1624634870000|2021-06-25 15:27:50|42789.2|42769.2|42789.2|42769.2|42789.2|42769.2|42789.2|42769.2|1
1624634880000|2021-06-25 15:28:00|42786.7|42766.7|42786.7|42766.7|42789.2|42769.2|42786.7|42766.7|3
1624634890000|2021-06-25 15:28:10|42786.6|42766.6|42789.2|42769.2|42789.2|42769.2|42786.6|42766.6|3
1624634900000|2021-06-25 15:28:20|42786.7|42766.7|42789.1|42769.1|42791.6|42771.6|42786.7|42766.7|4
1624634910000|2021-06-25 15:28:30|42789|42769|42794.1|42774.1|42794.1|42774.1|42789|42769|3
1624634920000|2021-06-25 15:28:40|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|5
1624634930000|2021-06-25 15:28:50|42794.1|42774.1|42799.1|42779.1|42799.1|42779.1|42794.1|42774.1|4
1624634940000|2021-06-25 15:29:00|42799|42779|42801.5|42781.5|42801.6|42781.6|42799|42779|17
1624634950000|2021-06-25 15:29:10|42799.1|42779.1|42799|42779|42801.6|42781.6|42799|42779|15
1624634960000|2021-06-25 15:29:20|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|2
1624634970000|2021-06-25 15:29:30|42799|42779|42799|42779|42799|42779|42799|42779|1
1624634980000|2021-06-25 15:29:40|42801.4|42781.4|42799|42779|42801.5|42781.5|42799|42779|0
1624634990000|2021-06-25 15:29:50|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|5
1624635000000|2021-06-25 15:30:00|42806.7|42786.7|42814.1|42794.1|42816.5|42796.5|42806.7|42786.7|22
1624635010000|2021-06-25 15:30:10|42814|42794|42814|42794|42814|42794|42814|42794|12
1624635020000|2021-06-25 15:30:20|42811.6|42791.6|42806.7|42786.7|42811.6|42791.6|42806.6|42786.6|13
1624635030000|2021-06-25 15:30:30|42806.6|42786.6|42814|42794|42814|42794|42806.6|42786.6|2
1624635040000|2021-06-25 15:30:40|42816.5|42796.5|42814|42794|42818.9|42798.9|42814|42794|1
1624635050000|2021-06-25 15:30:50|42811.6|42791.6|42809|42789|42814.1|42794.1|42809|42789|5
1624635060000|2021-06-25 15:31:00|42811.5|42791.5|42804|42784|42813.9|42793.9|42804|42784|6
1624635070000|2021-06-25 15:31:10|42801.5|42781.5|42801.5|42781.5|42804|42784|42799|42779|5
1624635080000|2021-06-25 15:31:20|42801.6|42781.6|42806.5|42786.5|42806.5|42786.5|42801.5|42781.5|5
1624635090000|2021-06-25 15:31:30|||||||||11
1624635100000|2021-06-25 15:31:40|42809|42789|42809.2|42789.2|42809.2|42789.2|42809|42789|2
1624635110000|2021-06-25 15:31:50|42814|42794|42816.5|42796.5|42818.9|42798.9|42814|42794|5
1624635120000|2021-06-25 15:32:00|42814.1|42794.1|42826.6|42806.6|42826.6|42806.6|42814.1|42794.1|10
1624635130000|2021-06-25 15:32:10|42826.5|42806.5|42826.6|42806.6|42826.6|42806.6|42824|42804|7
1624635140000|2021-06-25 15:32:20|42829|42809|42826.5|42806.5|42829|42809|42826.5|42806.5|9
1624635150000|2021-06-25 15:32:30|42829|42809|42826.5|42806.5|42829|42809|42824|42804|8
1624635160000|2021-06-25 15:32:40|42824.1|42804.1|42826.5|42806.5|42829|42809|42824.1|42804.1|5
1624635170000|2021-06-25 15:32:50|42826.6|42806.6|42824|42804|42829|42809|42824|42804|2
1624635180000|2021-06-25 15:33:00|||||||||16
1624635190000|2021-06-25 15:33:10|42826.5|42806.5|42821.4|42801.4|42826.5|42806.5|42821.4|42801.4|32
1624635200000|2021-06-25 15:33:20|42821.3|42801.3|42813.8|42793.8|42821.3|42801.3|42813.8|42793.8|4
1624635210000|2021-06-25 15:33:30|42811.3|42791.3|42811.3|42791.3|42811.4|42791.4|42811.3|42791.3|0
1624635220000|2021-06-25 15:33:40|42811.4|42791.4|42813.9|42793.9|42813.9|42793.9|42811.4|42791.4|0
1624635230000|2021-06-25 15:33:50|42814|42794|42813.9|42793.9|42814|42794|42813.9|42793.9|2
1624635250000|2021-06-25 15:34:10|42813.8|42793.8|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|2
1624635260000|2021-06-25 15:34:20|42804|42784|42801.4|42781.4|42804|42784|42801.4|42781.4|2
1624635270000|2021-06-25 15:34:30|42801.2|42781.2|42793.9|42773.9|42801.2|42781.2|42789.1|42769.1|9
1624635280000|2021-06-25 15:34:40|42789|42769|42789|42769|42789.1|42769.1|42789|42769|4
1624635290000|2021-06-25 15:34:50|42793.9|42773.9|42798.9|42778.9|42801.3|42781.3|42793.9|42773.9|5
1624635300000|2021-06-25 15:35:00|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|0
1624635310000|2021-06-25 15:35:10|42798.9|42778.9|42798.9|42778.9|42801.4|42781.4|42798.8|42778.8|1
1624635320000|2021-06-25 15:35:20|42801.3|42781.3|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|3
1624635330000|2021-06-25 15:35:30|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42793.9|42773.9|2
1624635350000|2021-06-25 15:35:50|42798.8|42778.8|42791.4|42771.4|42798.8|42778.8|42791.4|42771.4|3
1624635360000|2021-06-25 15:36:00|42793.8|42773.8|42793.9|42773.9|42793.9|42773.9|42793.8|42773.8|4
1624635370000|2021-06-25 15:36:10|42791.4|42771.4|42788.9|42768.9|42791.4|42771.4|42786.4|42766.4|8
1624635380000|2021-06-25 15:36:20|42786.5|42766.5|42786.3|42766.3|42788.9|42768.9|42786.3|42766.3|6
1624635400000|2021-06-25 15:36:40|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|0
1624635410000|2021-06-25 15:36:50|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|9
1624635420000|2021-06-25 15:37:00|42781.4|42761.4|42783.9|42763.9|42783.9|42763.9|42781.4|42761.4|0
1624635430000|2021-06-25 15:37:10|42783.8|42763.8|42788.8|42768.8|42788.8|42768.8|42783.8|42763.8|6
1624635440000|2021-06-25 15:37:20|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|2
1624635450000|2021-06-25 15:37:30|42789|42769|42796.3|42776.3|42796.3|42776.3|42789|42769|2
1624635460000|2021-06-25 15:37:40|42798.7|42778.7|42803.8|42783.8|42806.2|42786.2|42798.7|42778.7|4
1624635470000|2021-06-25 15:37:50|42806.2|42786.2|42808.9|42788.9|42808.9|42788.9|42806.2|42786.2|3
1624635480000|2021-06-25 15:38:00|42809|42789|42809|42789|42809|42789|42809|42789|1
1624635490000|2021-06-25 15:38:10|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42811.3|42791.3|11
1624635500000|2021-06-25 15:38:20|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|0
1624635510000|2021-06-25 15:38:30|42813.9|42793.9|42811.3|42791.3|42813.9|42793.9|42811.3|42791.3|14
1624635520000|2021-06-25 15:38:40|42806.5|42786.5|42804|42784|42806.5|42786.5|42804|42784|0
1624635530000|2021-06-25 15:38:50|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.8|42783.8|1
1624635540000|2021-06-25 15:39:00|42806.3|42786.3|42806.4|42786.4|42808.8|42788.8|42806.3|42786.3|3
1624635550000|2021-06-25 15:39:10|42806.3|42786.3|42804|42784|42808.9|42788.9|42803.9|42783.9|2
1624635560000|2021-06-25 15:39:20|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|2
1624635570000|2021-06-25 15:39:30|42804|42784|42803.9|42783.9|42804|42784|42803.9|42783.9|3
1624635580000|2021-06-25 15:39:40|42804|42784|42806.4|42786.4|42806.4|42786.4|42804|42784|3
1624635590000|2021-06-25 15:39:50|42804.1|42784.1|42804|42784|42806.5|42786.5|42804|42784|13
1624635600000|2021-06-25 15:40:00|42803.9|42783.9|42804|42784|42804|42784|42801.5|42781.5|1
1624635610000|2021-06-25 15:40:10|42808.8|42788.8|42819|42799|42823.8|42803.8|42808.8|42788.8|10
1624635620000|2021-06-25 15:40:20|42816.6|42796.6|42816.3|42796.3|42816.6|42796.6|42816.3|42796.3|3
1624635630000|2021-06-25 15:40:30|42813.8|42793.8|42816.4|42796.4|42816.4|42796.4|42813.8|42793.8|1
1624635640000|2021-06-25 15:40:40|||||||||1
1624635650000|2021-06-25 15:40:50|42818.9|42798.9|42821.5|42801.5|42821.5|42801.5|42818.9|42798.9|2
1624635660000|2021-06-25 15:41:00|42821.4|42801.4|42824|42804|42824|42804|42819|42799|3
1624635670000|2021-06-25 15:41:10|42824.1|42804.1|42828.9|42808.9|42828.9|42808.9|42824.1|42804.1|0
1624635680000|2021-06-25 15:41:20|||||||||1
1624635690000|2021-06-25 15:41:30|42829|42809|42831.4|42811.4|42831.4|42811.4|42829|42809|13
1624635700000|2021-06-25 15:41:40|42829|42809|42829|42809|42829|42809|42828.9|42808.9|2
1624635710000|2021-06-25 15:41:50|42826.5|42806.5|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|6
1624635720000|2021-06-25 15:42:00|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42824|42804|4
1624635730000|2021-06-25 15:42:10|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|2
1624635740000|2021-06-25 15:42:20|42819|42799|42816.4|42796.4|42819|42799|42814|42794|14
1624635750000|2021-06-25 15:42:30|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|0
1624635760000|2021-06-25 15:42:40|42813.8|42793.8|42813.9|42793.9|42813.9|42793.9|42813.8|42793.8|3
1624635770000|2021-06-25 15:42:50|42811.4|42791.4|42808.9|42788.9|42811.4|42791.4|42808.9|42788.9|2
1624635780000|2021-06-25 15:43:00|42809|42789|42806.5|42786.5|42809|42789|42806.5|42786.5|3
1624635790000|2021-06-25 15:43:10|42804.1|42784.1|42804|42784|42804.1|42784.1|42804|42784|5
1624635800000|2021-06-25 15:43:20|42803.9|42783.9|42801.5|42781.5|42803.9|42783.9|42801.4|42781.4|2
1624635810000|2021-06-25 15:43:30|42801.4|42781.4|42803.9|42783.9|42804|42784|42801.4|42781.4|1
1624635820000|2021-06-25 15:43:40|42801.4|42781.4|42804|42784|42804|42784|42801.4|42781.4|0
1624635830000|2021-06-25 15:43:50|42803.9|42783.9|42803.9|42783.9|42806.4|42786.4|42801.5|42781.5|3
1624635840000|2021-06-25 15:44:00|42804|42784|42804|42784|42806.5|42786.5|42804|42784|2
1624635850000|2021-06-25 15:44:10|42801.6|42781.6|42809|42789|42809|42789|42801.6|42781.6|4
1624635860000|2021-06-25 15:44:20|42813.9|42793.9|42814|42794|42814|42794|42813.9|42793.9|0
1624635870000|2021-06-25 15:44:30|42813.9|42793.9|42806.5|42786.5|42813.9|42793.9|42806.5|42786.5|2
1624635880000|2021-06-25 15:44:40|42808.9|42788.9|42804|42784|42809|42789|42804|42784|2
1624635890000|2021-06-25 15:44:50|42806.4|42786.4|42801.4|42781.4|42806.4|42786.4|42798.9|42778.9|22
1624635900000|2021-06-25 15:45:00|42803.8|42783.8|42806.5|42786.5|42806.5|42786.5|42801.4|42781.4|7
1624635910000|2021-06-25 15:45:10|42806.6|42786.6|42813.9|42793.9|42816.3|42796.3|42806.6|42786.6|4
1624635920000|2021-06-25 15:45:20|42818.9|42798.9|42824.1|42804.1|42824.1|42804.1|42818.9|42798.9|9
1624635930000|2021-06-25 15:45:30|42824|42804|42826.4|42806.4|42831.3|42811.3|42824|42804|16
1624635940000|2021-06-25 15:45:40|42828.9|42808.9|42831.4|42811.4|42831.4|42811.4|42826.5|42806.5|7
1624635950000|2021-06-25 15:45:50|42833.8|42813.8|42828.8|42808.8|42833.8|42813.8|42828.8|42808.8|13
1624635960000|2021-06-25 15:46:00|42826.4|42806.4|42823.8|42803.8|42826.4|42806.4|42821.4|42801.4|37
1624635970000|2021-06-25 15:46:10|42826.4|42806.4|42831.3|42811.3|42833.8|42813.8|42826.4|42806.4|8
1624635980000|2021-06-25 15:46:20|42831.2|42811.2|42838.8|42818.8|42841.3|42821.3|42828.8|42808.8|12
1624635990000|2021-06-25 15:46:30|42841.3|42821.3|42841.4|42821.4|42843.9|42823.9|42841.3|42821.3|6
1624636000000|2021-06-25 15:46:40|42841.3|42821.3|42836.4|42816.4|42843.8|42823.8|42834|42814|3
1624636010000|2021-06-25 15:46:50|42838.8|42818.8|42846.4|42826.4|42846.4|42826.4|42838.8|42818.8|18
1624636020000|2021-06-25 15:47:00|42846.3|42826.3|42853.8|42833.8|42853.8|42833.8|42843.9|42823.9|34
1624636030000|2021-06-25 15:47:10|42853.9|42833.9|42843.9|42823.9|42853.9|42833.9|42843.9|42823.9|6
1624636040000|2021-06-25 15:47:20|42846.4|42826.4|42846.4|42826.4|42846.5|42826.5|42846.4|42826.4|9
1624636050000|2021-06-25 15:47:30|42846.5|42826.5|42866.3|42846.3|42866.3|42846.3|42846.5|42826.5|16
1624636060000|2021-06-25 15:47:40|42863.8|42843.8|42871.3|42851.3|42873.7|42853.7|42863.8|42843.8|12
1624636070000|2021-06-25 15:47:50|42868.8|42848.8|42866.3|42846.3|42868.8|42848.8|42863.9|42843.9|11
1624636080000|2021-06-25 15:48:00|42868.9|42848.9|42871.3|42851.3|42873.7|42853.7|42868.8|42848.8|11
1624636090000|2021-06-25 15:48:10|42873.8|42853.8|42871.4|42851.4|42873.8|42853.8|42868.8|42848.8|19
1624636100000|2021-06-25 15:48:20|42873.8|42853.8|42863.8|42843.8|42873.8|42853.8|42863.8|42843.8|16
1624636110000|2021-06-25 15:48:30|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|2
1624636120000|2021-06-25 15:48:40|42866.3|42846.3|42861.4|42841.4|42866.3|42846.3|42861.4|42841.4|0
1624636130000|2021-06-25 15:48:50|42863.9|42843.9|42861.4|42841.4|42866.3|42846.3|42861.4|42841.4|29
1624636140000|2021-06-25 15:49:00|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|17
1624636150000|2021-06-25 15:49:10|42861.3|42841.3|42873.7|42853.7|42873.7|42853.7|42861.3|42841.3|13
1624636160000|2021-06-25 15:49:20|42871.3|42851.3|42893.8|42873.8|42893.9|42873.9|42871.3|42851.3|18
1624636170000|2021-06-25 15:49:30|42896.3|42876.3|42906.3|42886.3|42906.3|42886.3|42896.3|42876.3|17
1624636180000|2021-06-25 15:49:40|42908.8|42888.8|42909|42889|42909|42889|42903.8|42883.8|21
1624636190000|2021-06-25 15:49:50|42911.5|42891.5|42911.3|42891.3|42918.8|42898.8|42911.3|42891.3|12
1624636200000|2021-06-25 15:50:00|42911.2|42891.2|42906.5|42886.5|42911.2|42891.2|42906.4|42886.4|11
1624636210000|2021-06-25 15:50:10|42908.9|42888.9|42911.4|42891.4|42911.4|42891.4|42903.9|42883.9|16
1624636220000|2021-06-25 15:50:20|42913.8|42893.8|42908.9|42888.9|42916.3|42896.3|42908.9|42888.9|3
1624636230000|2021-06-25 15:50:30|42903.9|42883.9|42898.8|42878.8|42903.9|42883.9|42898.8|42878.8|11
1624636240000|2021-06-25 15:50:40|42898.7|42878.7|42891.4|42871.4|42898.7|42878.7|42891.4|42871.4|3
1624636250000|2021-06-25 15:50:50|42888.8|42868.8|42891.2|42871.2|42891.2|42871.2|42888.8|42868.8|4
1624636260000|2021-06-25 15:51:00|42886.4|42866.4|42893.7|42873.7|42893.7|42873.7|42876.6|42856.6|11
1624636270000|2021-06-25 15:51:10|42893.8|42873.8|42901.2|42881.2|42901.2|42881.2|42893.8|42873.8|3
1624636280000|2021-06-25 15:51:20|42903.7|42883.7|42901.4|42881.4|42903.7|42883.7|42901.2|42881.2|3
1624636290000|2021-06-25 15:51:30|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|5
1624636300000|2021-06-25 15:51:40|42903.9|42883.9|42898.9|42878.9|42903.9|42883.9|42898.9|42878.9|7
1624636310000|2021-06-25 15:51:50|42899|42879|42899|42879|42899|42879|42899|42879|4
1624636320000|2021-06-25 15:52:00|42898.9|42878.9|42898.9|42878.9|42903.8|42883.8|42898.9|42878.9|2
1624636330000|2021-06-25 15:52:10|42899|42879|42906.3|42886.3|42906.4|42886.4|42898.9|42878.9|5
1624636340000|2021-06-25 15:52:20|42903.9|42883.9|42903.8|42883.8|42906.4|42886.4|42903.8|42883.8|3
1624636350000|2021-06-25 15:52:30|42901.4|42881.4|42898.8|42878.8|42903.8|42883.8|42898.8|42878.8|3
1624636360000|2021-06-25 15:52:40|42898.7|42878.7|42898.8|42878.8|42898.8|42878.8|42898.7|42878.7|1
1624636370000|2021-06-25 15:52:50|||||||||4
1624636380000|2021-06-25 15:53:00|42898.7|42878.7|42893.7|42873.7|42898.7|42878.7|42888.9|42868.9|5
1624636390000|2021-06-25 15:53:10|42893.8|42873.8|42893.8|42873.8|42896.2|42876.2|42893.8|42873.8|2
1624636400000|2021-06-25 15:53:20|42891.4|42871.4|42891.3|42871.3|42891.4|42871.4|42891.3|42871.3|5
1624636410000|2021-06-25 15:53:30|42888.9|42868.9|42896.2|42876.2|42896.2|42876.2|42888.9|42868.9|3
1624636420000|2021-06-25 15:53:40|42896.3|42876.3|42896.4|42876.4|42898.8|42878.8|42896.3|42876.3|3
1624636430000|2021-06-25 15:53:50|42894|42874|42893.9|42873.9|42896.4|42876.4|42893.9|42873.9|1
1624636440000|2021-06-25 15:54:00|42893.8|42873.8|42891.3|42871.3|42893.8|42873.8|42891.3|42871.3|5
1624636450000|2021-06-25 15:54:10|42888.9|42868.9|42891.3|42871.3|42891.4|42871.4|42888.9|42868.9|1
1624636460000|2021-06-25 15:54:20|42886.5|42866.5|42886.5|42866.5|42891.3|42871.3|42886.5|42866.5|1
1624636470000|2021-06-25 15:54:30|42888.9|42868.9|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|2
1624636490000|2021-06-25 15:54:50|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1624636500000|2021-06-25 15:55:00|42886.3|42866.3|42881.4|42861.4|42886.3|42866.3|42881.4|42861.4|17
1624636510000|2021-06-25 15:55:10|42881.3|42861.3|42873.9|42853.9|42881.3|42861.3|42873.9|42853.9|5
1624636520000|2021-06-25 15:55:20|42871.5|42851.5|42869|42849|42871.5|42851.5|42869|42849|0
1624636530000|2021-06-25 15:55:30|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|14
1624636540000|2021-06-25 15:55:40|42873.8|42853.8|42871.4|42851.4|42873.8|42853.8|42871.4|42851.4|3
1624636550000|2021-06-25 15:55:50|42871.3|42851.3|42871.3|42851.3|42871.3|42851.3|42871.3|42851.3|3
1624636560000|2021-06-25 15:56:00|42868.8|42848.8|42871.3|42851.3|42871.4|42851.4|42868.8|42848.8|2
1624636570000|2021-06-25 15:56:10|42868.9|42848.9|42868.9|42848.9|42873.8|42853.8|42868.9|42848.9|0
1624636580000|2021-06-25 15:56:20|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|4
1624636590000|2021-06-25 15:56:30|42866.4|42846.4|42861.5|42841.5|42866.4|42846.4|42861.4|42841.4|1
1624636600000|2021-06-25 15:56:40|42861.4|42841.4|42861.5|42841.5|42863.9|42843.9|42861.4|42841.4|7
1624636610000|2021-06-25 15:56:50|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42859|42839|2
1624636620000|2021-06-25 15:57:00|42864|42844|42866.5|42846.5|42868.9|42848.9|42863.9|42843.9|4
1624636630000|2021-06-25 15:57:10|42866.4|42846.4|42859|42839|42866.4|42846.4|42856.6|42836.6|3
1624636640000|2021-06-25 15:57:20|42856.6|42836.6|42858.9|42838.9|42859|42839|42856.6|42836.6|1
1624636650000|2021-06-25 15:57:30|42856.5|42836.5|42858.9|42838.9|42863.9|42843.9|42856.4|42836.4|9
1624636670000|2021-06-25 15:57:50|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42858.9|42838.9|5
1624636690000|2021-06-25 15:58:10|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|0
1624636700000|2021-06-25 15:58:20|42866.4|42846.4|42866.4|42846.4|42868.8|42848.8|42866.4|42846.4|1
1624636710000|2021-06-25 15:58:30|42868.8|42848.8|42866.4|42846.4|42868.8|42848.8|42866.4|42846.4|5
1624636720000|2021-06-25 15:58:40|42868.8|42848.8|42871.3|42851.3|42871.3|42851.3|42868.8|42848.8|1
1624636730000|2021-06-25 15:58:50|42871.2|42851.2|42868.8|42848.8|42871.2|42851.2|42868.8|42848.8|2
1624636740000|2021-06-25 15:59:00|42868.9|42848.9|42868.8|42848.8|42871.3|42851.3|42868.8|42848.8|2
1624636750000|2021-06-25 15:59:10|42868.9|42848.9|42868.8|42848.8|42868.9|42848.9|42868.8|42848.8|8
1624636760000|2021-06-25 15:59:20|42871.3|42851.3|42871.3|42851.3|42871.3|42851.3|42868.8|42848.8|8
1624636770000|2021-06-25 15:59:30|42871.4|42851.4|42873.8|42853.8|42873.8|42853.8|42871.4|42851.4|0
1624636780000|2021-06-25 15:59:40|||||||||3
1624636790000|2021-06-25 15:59:50|42876.4|42856.4|42883.7|42863.7|42886.1|42866.1|42876.4|42856.4|3
1624636800000|2021-06-25 16:00:00|42881.3|42861.3|42878.9|42858.9|42881.3|42861.3|42878.9|42858.9|3
1624636810000|2021-06-25 16:00:10|42876.5|42856.5|42876.3|42856.3|42876.5|42856.5|42876.3|42856.3|3
1624636820000|2021-06-25 16:00:20|42873.9|42853.9|42873.8|42853.8|42873.9|42853.9|42873.8|42853.8|20
1624636830000|2021-06-25 16:00:30|42873.9|42853.9|42881.2|42861.2|42881.2|42861.2|42873.9|42853.9|7
1624636840000|2021-06-25 16:00:40|42878.8|42858.8|42878.7|42858.7|42878.8|42858.8|42878.7|42858.7|9
1624636850000|2021-06-25 16:00:50|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|0
1624636860000|2021-06-25 16:01:00|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|10
1624636870000|2021-06-25 16:01:10|42871.3|42851.3|42868.8|42848.8|42871.3|42851.3|42868.8|42848.8|12
1624636880000|2021-06-25 16:01:20|||||||||3
1624636890000|2021-06-25 16:01:30|||||||||2
1624636900000|2021-06-25 16:01:40|||||||||4
1624636920000|2021-06-25 16:02:00|||||||||3
1624636930000|2021-06-25 16:02:10|42869|42849|42873.8|42853.8|42873.8|42853.8|42869|42849|9
1624636940000|2021-06-25 16:02:20|42873.9|42853.9|42878.8|42858.8|42878.8|42858.8|42873.9|42853.9|9
1624636950000|2021-06-25 16:02:30|42878.9|42858.9|42881.3|42861.3|42881.3|42861.3|42878.9|42858.9|4
1624636960000|2021-06-25 16:02:40|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|1
1624636970000|2021-06-25 16:02:50|42886.2|42866.2|42881.3|42861.3|42886.2|42866.2|42881.3|42861.3|5
1624636980000|2021-06-25 16:03:00|||||||||3
1624636990000|2021-06-25 16:03:10|42883.8|42863.8|42881.3|42861.3|42883.8|42863.8|42878.8|42858.8|7
1624637000000|2021-06-25 16:03:20|42881.2|42861.2|42878.9|42858.9|42881.3|42861.3|42878.9|42858.9|2
1624637010000|2021-06-25 16:03:30|42881.3|42861.3|42881.3|42861.3|42883.8|42863.8|42881.3|42861.3|0
1624637020000|2021-06-25 16:03:40|42878.8|42858.8|42881.3|42861.3|42881.3|42861.3|42878.8|42858.8|1
1624637030000|2021-06-25 16:03:50|42881.4|42861.4|42883.8|42863.8|42883.8|42863.8|42881.4|42861.4|2
1624637040000|2021-06-25 16:04:00|42886.3|42866.3|42886.4|42866.4|42886.4|42866.4|42886.3|42866.3|3
1624637050000|2021-06-25 16:04:10|42886.3|42866.3|42886.3|42866.3|42888.8|42868.8|42886.3|42866.3|13
1624637060000|2021-06-25 16:04:20|42886.4|42866.4|42888.8|42868.8|42888.8|42868.8|42886.3|42866.3|4
1624637070000|2021-06-25 16:04:30|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|2
1624637080000|2021-06-25 16:04:40|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|2
1624637090000|2021-06-25 16:04:50|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42896.3|42876.3|8
1624637100000|2021-06-25 16:05:00|42893.8|42873.8|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|9
1624637110000|2021-06-25 16:05:10|42894|42874|42893.9|42873.9|42894|42874|42893.9|42873.9|0
1624637120000|2021-06-25 16:05:20|42889|42869|42883.9|42863.9|42889|42869|42883.9|42863.9|3
1624637130000|2021-06-25 16:05:30|42881.5|42861.5|42879|42859|42883.9|42863.9|42879|42859|1
1624637140000|2021-06-25 16:05:40|42881.5|42861.5|42883.9|42863.9|42883.9|42863.9|42881.5|42861.5|2
1624637150000|2021-06-25 16:05:50|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|42883.9|42863.9|2
1624637160000|2021-06-25 16:06:00|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|1
1624637180000|2021-06-25 16:06:20|42891.3|42871.3|42893.8|42873.8|42893.8|42873.8|42891.3|42871.3|9
1624637190000|2021-06-25 16:06:30|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|1
1624637200000|2021-06-25 16:06:40|42894|42874|42894|42874|42894|42874|42894|42874|2
1624637210000|2021-06-25 16:06:50|||||||||1
1624637220000|2021-06-25 16:07:00|42898.9|42878.9|42903.9|42883.9|42903.9|42883.9|42898.9|42878.9|14
1624637230000|2021-06-25 16:07:10|42908.8|42888.8|42914|42894|42914|42894|42908.8|42888.8|16
1624637240000|2021-06-25 16:07:20|42916.5|42896.5|42928.8|42908.8|42928.8|42908.8|42916.5|42896.5|10
1624637250000|2021-06-25 16:07:30|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.8|42908.8|7
1624637260000|2021-06-25 16:07:40|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42924|42904|15
1624637270000|2021-06-25 16:07:50|42923.9|42903.9|42926.4|42906.4|42928.9|42908.9|42923.9|42903.9|0
1624637280000|2021-06-25 16:08:00|42923.9|42903.9|42928.9|42908.9|42928.9|42908.9|42923.9|42903.9|6
1624637290000|2021-06-25 16:08:10|42929|42909|42923.9|42903.9|42929|42909|42923.9|42903.9|4
1624637300000|2021-06-25 16:08:20|42928.8|42908.8|42938.8|42918.8|42938.8|42918.8|42926.4|42906.4|5
1624637310000|2021-06-25 16:08:30|42936.4|42916.4|42938.8|42918.8|42938.9|42918.9|42936.4|42916.4|1
1624637320000|2021-06-25 16:08:40|42938.9|42918.9|42941.4|42921.4|42941.4|42921.4|42938.9|42918.9|0
1624637330000|2021-06-25 16:08:50|42941.3|42921.3|42951.5|42931.5|42951.5|42931.5|42941.3|42921.3|14
1624637340000|2021-06-25 16:09:00|42951.4|42931.4|42948.8|42928.8|42951.4|42931.4|42946.5|42926.5|15
1624637350000|2021-06-25 16:09:10|42943.9|42923.9|42941.2|42921.2|42943.9|42923.9|42936.3|42916.3|28
1624637360000|2021-06-25 16:09:20|42938.8|42918.8|42938.9|42918.9|42941.3|42921.3|42938.8|42918.8|2
1624637370000|2021-06-25 16:09:30|42936.4|42916.4|42938.9|42918.9|42938.9|42918.9|42936.3|42916.3|1
1624637380000|2021-06-25 16:09:40|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|2
1624637390000|2021-06-25 16:09:50|42938.9|42918.9|42948.7|42928.7|42948.7|42928.7|42938.9|42918.9|8
1624637400000|2021-06-25 16:10:00|42951.4|42931.4|42951.3|42931.3|42951.4|42931.4|42948.8|42928.8|2
1624637410000|2021-06-25 16:10:10|42948.9|42928.9|42946.5|42926.5|42953.9|42933.9|42946.5|42926.5|6
1624637420000|2021-06-25 16:10:20|42948.9|42928.9|42946.5|42926.5|42948.9|42928.9|42946.5|42926.5|1
1624637430000|2021-06-25 16:10:30|42946.4|42926.4|42943.9|42923.9|42948.9|42928.9|42943.9|42923.9|2
1624637440000|2021-06-25 16:10:40|42946.3|42926.3|42946.3|42926.3|42948.8|42928.8|42943.9|42923.9|1
1624637450000|2021-06-25 16:10:50|42943.9|42923.9|42943.8|42923.8|42943.9|42923.9|42943.8|42923.8|0
1624637460000|2021-06-25 16:11:00|42941.4|42921.4|42931.4|42911.4|42941.4|42921.4|42931.4|42911.4|6
1624637470000|2021-06-25 16:11:10|42928.8|42908.8|42919|42899|42928.8|42908.8|42919|42899|3
1624637480000|2021-06-25 16:11:20|42921.4|42901.4|42928.8|42908.8|42928.8|42908.8|42921.4|42901.4|2
1624637490000|2021-06-25 16:11:30|42926.4|42906.4|42928.8|42908.8|42928.9|42908.9|42926.4|42906.4|2
1624637500000|2021-06-25 16:11:40|42931.3|42911.3|42926.4|42906.4|42931.3|42911.3|42926.4|42906.4|3
1624637510000|2021-06-25 16:11:50|42928.8|42908.8|42921.5|42901.5|42928.8|42908.8|42919|42899|10
1624637520000|2021-06-25 16:12:00|42921.4|42901.4|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|2
1624637530000|2021-06-25 16:12:10|42921.5|42901.5|42926.3|42906.3|42926.3|42906.3|42921.5|42901.5|53
1624637540000|2021-06-25 16:12:20|42923.9|42903.9|42921.4|42901.4|42923.9|42903.9|42921.4|42901.4|1
1624637550000|2021-06-25 16:12:30|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|1
1624637560000|2021-06-25 16:12:40|42918.9|42898.9|42916.3|42896.3|42918.9|42898.9|42916.3|42896.3|12
1624637570000|2021-06-25 16:12:50|42918.8|42898.8|42913.9|42893.9|42918.8|42898.8|42913.9|42893.9|0
1624637580000|2021-06-25 16:13:00|||||||||4
1624637590000|2021-06-25 16:13:10|42914|42894|42916.3|42896.3|42916.4|42896.4|42913.9|42893.9|0
1624637600000|2021-06-25 16:13:20|42916.4|42896.4|42913.9|42893.9|42918.8|42898.8|42913.9|42893.9|6
1624637610000|2021-06-25 16:13:30|42911.5|42891.5|42918.9|42898.9|42918.9|42898.9|42911.4|42891.4|3
1624637620000|2021-06-25 16:13:40|42916.5|42896.5|42923.9|42903.9|42923.9|42903.9|42916.5|42896.5|7
1624637630000|2021-06-25 16:13:50|42926.3|42906.3|42926.5|42906.5|42926.5|42906.5|42926.3|42906.3|2
1624637640000|2021-06-25 16:14:00|42928.9|42908.9|42939|42919|42941.4|42921.4|42928.9|42908.9|16
1624637660000|2021-06-25 16:14:20|42941.4|42921.4|42949|42929|42949|42929|42941.4|42921.4|2
1624637670000|2021-06-25 16:14:30|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|4
1624637680000|2021-06-25 16:14:40|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|0
1624637690000|2021-06-25 16:14:50|42944|42924|42939|42919|42944|42924|42939|42919|8
1624637700000|2021-06-25 16:15:00|42941.4|42921.4|42938.9|42918.9|42941.4|42921.4|42936.5|42916.5|9
1624637710000|2021-06-25 16:15:10|42936.5|42916.5|42939|42919|42939|42919|42936.4|42916.4|3
1624637720000|2021-06-25 16:15:20|42941.5|42921.5|42944|42924|42944|42924|42941.5|42921.5|5
1624637730000|2021-06-25 16:15:30|42946.4|42926.4|42941.5|42921.5|42946.4|42926.4|42941.5|42921.5|1
1624637740000|2021-06-25 16:15:40|42944|42924|42949|42929|42949|42929|42944|42924|5
1624637750000|2021-06-25 16:15:50|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|0
1624637760000|2021-06-25 16:16:00|42951.3|42931.3|42951.4|42931.4|42951.4|42931.4|42951.3|42931.3|3
1624637770000|2021-06-25 16:16:10|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|1
1624637780000|2021-06-25 16:16:20|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|3
1624637790000|2021-06-25 16:16:30|42948.8|42928.8|42948.9|42928.9|42951.4|42931.4|42948.8|42928.8|0
1624637800000|2021-06-25 16:16:40|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42946.4|42926.4|7
1624637810000|2021-06-25 16:16:50|42948.9|42928.9|42951.3|42931.3|42951.3|42931.3|42948.9|42928.9|1
1624637820000|2021-06-25 16:17:00|42953.6|42933.6|42948.9|42928.9|42953.6|42933.6|42948.8|42928.8|7
1624637830000|2021-06-25 16:17:10|42946.4|42926.4|42946.4|42926.4|42948.8|42928.8|42946.4|42926.4|0
1624637850000|2021-06-25 16:17:30|||||||||2
1624637860000|2021-06-25 16:17:40|42946.3|42926.3|42938.9|42918.9|42946.3|42926.3|42938.9|42918.9|2
1624637870000|2021-06-25 16:17:50|42936.5|42916.5|42936.4|42916.4|42938.9|42918.9|42936.4|42916.4|2
1624637880000|2021-06-25 16:18:00|42938.9|42918.9|42941.3|42921.3|42941.3|42921.3|42936.4|42916.4|4
1624637890000|2021-06-25 16:18:10|42938.9|42918.9|42941.3|42921.3|42941.3|42921.3|42938.8|42918.8|7
1624637910000|2021-06-25 16:18:30|42941.4|42921.4|42941.3|42921.3|42941.4|42921.4|42941.3|42921.3|3
1624637920000|2021-06-25 16:18:40|42943.7|42923.7|42943.8|42923.8|42943.8|42923.8|42943.7|42923.7|3
1624637930000|2021-06-25 16:18:50|42946.2|42926.2|42946.5|42926.5|42946.5|42926.5|42946.2|42926.2|15
1624637940000|2021-06-25 16:19:00|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|2
1624637960000|2021-06-25 16:19:20|42948.8|42928.8|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|3
1624637980000|2021-06-25 16:19:40|42951.2|42931.2|42948.8|42928.8|42951.2|42931.2|42948.8|42928.8|3
1624637990000|2021-06-25 16:19:50|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|0
1624638000000|2021-06-25 16:20:00|42951.2|42931.2|42946.3|42926.3|42951.2|42931.2|42946.3|42926.3|1
1624638020000|2021-06-25 16:20:20|42948.8|42928.8|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|12
1624638030000|2021-06-25 16:20:30|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|3
1624638040000|2021-06-25 16:20:40|42949|42929|42951.4|42931.4|42951.4|42931.4|42949|42929|0
1624638050000|2021-06-25 16:20:50|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|1
1624638060000|2021-06-25 16:21:00|||||||||1
1624638070000|2021-06-25 16:21:10|||||||||1
1624638080000|2021-06-25 16:21:20|42951.4|42931.4|42949|42929|42951.4|42931.4|42949|42929|1
1624638090000|2021-06-25 16:21:30|42946.5|42926.5|42949|42929|42949|42929|42946.5|42926.5|0
1624638100000|2021-06-25 16:21:40|42946.5|42926.5|42946.5|42926.5|42949|42929|42946.5|42926.5|0
1624638110000|2021-06-25 16:21:50|||||||||2
1624638120000|2021-06-25 16:22:00|42944|42924|42943.9|42923.9|42944|42924|42941.5|42921.5|4
1624638130000|2021-06-25 16:22:10|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|0
1624638140000|2021-06-25 16:22:20|42943.9|42923.9|42941.3|42921.3|42943.9|42923.9|42941.3|42921.3|6
1624638150000|2021-06-25 16:22:30|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|3
1624638160000|2021-06-25 16:22:40|42936.4|42916.4|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|0
1624638170000|2021-06-25 16:22:50|||||||||2
1624638180000|2021-06-25 16:23:00|42936.4|42916.4|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|0
1624638190000|2021-06-25 16:23:10|42933.9|42913.9|42936.3|42916.3|42936.3|42916.3|42933.9|42913.9|0
1624638200000|2021-06-25 16:23:20|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|2
1624638210000|2021-06-25 16:23:30|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|1
1624638220000|2021-06-25 16:23:40|42933.9|42913.9|42938.8|42918.8|42938.8|42918.8|42933.9|42913.9|3
1624638240000|2021-06-25 16:24:00|42938.9|42918.9|42946.4|42926.4|42946.4|42926.4|42938.8|42918.8|12
1624638250000|2021-06-25 16:24:10|42948.9|42928.9|42943.9|42923.9|42948.9|42928.9|42943.9|42923.9|2
1624638260000|2021-06-25 16:24:20|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|0
1624638270000|2021-06-25 16:24:30|42941.5|42921.5|42941.4|42921.4|42943.9|42923.9|42941.4|42921.4|25
1624638280000|2021-06-25 16:24:40|42938.9|42918.9|42938.8|42918.8|42938.9|42918.9|42938.8|42918.8|1
1624638290000|2021-06-25 16:24:50|42936.4|42916.4|42936.4|42916.4|42938.8|42918.8|42936.4|42916.4|0
1624638300000|2021-06-25 16:25:00|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|2
1624638310000|2021-06-25 16:25:10|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|2
1624638320000|2021-06-25 16:25:20|||||||||1
1624638330000|2021-06-25 16:25:30|||||||||4
1624638340000|2021-06-25 16:25:40|42933.8|42913.8|42918.8|42898.8|42933.8|42913.8|42916.4|42896.4|20
1624638350000|2021-06-25 16:25:50|42916.4|42896.4|42918.8|42898.8|42918.8|42898.8|42916.4|42896.4|2
1624638360000|2021-06-25 16:26:00|42921.2|42901.2|42921.4|42901.4|42921.4|42901.4|42918.8|42898.8|4
1624638370000|2021-06-25 16:26:10|42923.9|42903.9|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|6
1624638380000|2021-06-25 16:26:20|42926.4|42906.4|42928.8|42908.8|42928.8|42908.8|42926.4|42906.4|3
1624638390000|2021-06-25 16:26:30|42931.4|42911.4|42933.8|42913.8|42933.8|42913.8|42931.4|42911.4|3
1624638400000|2021-06-25 16:26:40|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|1
1624638410000|2021-06-25 16:26:50|42933.9|42913.9|42931.4|42911.4|42933.9|42913.9|42931.4|42911.4|2
1624638420000|2021-06-25 16:27:00|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|1
1624638430000|2021-06-25 16:27:10|||||||||2
1624638440000|2021-06-25 16:27:20|42931.4|42911.4|42928.8|42908.8|42931.4|42911.4|42928.8|42908.8|7
1624638450000|2021-06-25 16:27:30|||||||||2
1624638460000|2021-06-25 16:27:40|42928.7|42908.7|42926.3|42906.3|42928.7|42908.7|42926.3|42906.3|1
1624638470000|2021-06-25 16:27:50|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|1
1624638480000|2021-06-25 16:28:00|||||||||10
1624638490000|2021-06-25 16:28:10|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|2
1624638500000|2021-06-25 16:28:20|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|3
1624638510000|2021-06-25 16:28:30|||||||||2
1624638520000|2021-06-25 16:28:40|42921.3|42901.3|42913.9|42893.9|42921.3|42901.3|42913.9|42893.9|2
1624638530000|2021-06-25 16:28:50|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|2
1624638540000|2021-06-25 16:29:00|42916.3|42896.3|42908.9|42888.9|42916.3|42896.3|42908.9|42888.9|20
1624638550000|2021-06-25 16:29:10|||||||||1
1624638560000|2021-06-25 16:29:20|42906.4|42886.4|42903.9|42883.9|42906.4|42886.4|42903.9|42883.9|6
1624638570000|2021-06-25 16:29:30|||||||||4
1624638580000|2021-06-25 16:29:40|||||||||1
1624638590000|2021-06-25 16:29:50|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|4
1624638600000|2021-06-25 16:30:00|42906.3|42886.3|42906.4|42886.4|42906.4|42886.4|42903.9|42883.9|8
1624638610000|2021-06-25 16:30:10|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42903.9|42883.9|3
1624638620000|2021-06-25 16:30:20|42911.4|42891.4|42908.9|42888.9|42911.4|42891.4|42906.4|42886.4|16
1624638630000|2021-06-25 16:30:30|42906.4|42886.4|42908.9|42888.9|42913.8|42893.8|42906.4|42886.4|3
1624638640000|2021-06-25 16:30:40|42913.8|42893.8|42908.8|42888.8|42913.8|42893.8|42908.8|42888.8|4
1624638650000|2021-06-25 16:30:50|42908.9|42888.9|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|5
1624638660000|2021-06-25 16:31:00|42911.4|42891.4|42908.9|42888.9|42911.4|42891.4|42906.4|42886.4|19
1624638670000|2021-06-25 16:31:10|42908.8|42888.8|42913.8|42893.8|42913.8|42893.8|42908.8|42888.8|7
1624638680000|2021-06-25 16:31:20|42918.6|42898.6|42916.5|42896.5|42919|42899|42916.5|42896.5|7
1624638690000|2021-06-25 16:31:30|42918.9|42898.9|42921.4|42901.4|42921.4|42901.4|42916.4|42896.4|6
1624638700000|2021-06-25 16:31:40|42923.8|42903.8|42936.4|42916.4|42936.4|42916.4|42923.8|42903.8|10
1624638710000|2021-06-25 16:31:50|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|8
1624638720000|2021-06-25 16:32:00|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42938.9|42918.9|18
1624638730000|2021-06-25 16:32:10|42946.3|42926.3|42948.9|42928.9|42948.9|42928.9|42943.9|42923.9|1
1624638740000|2021-06-25 16:32:20|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|0
1624638750000|2021-06-25 16:32:30|42943.9|42923.9|42948.8|42928.8|42948.8|42928.8|42943.9|42923.9|0
1624638760000|2021-06-25 16:32:40|42946.4|42926.4|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|2
1624638770000|2021-06-25 16:32:50|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|0
1624638780000|2021-06-25 16:33:00|42953.7|42933.7|42953.9|42933.9|42953.9|42933.9|42953.7|42933.7|16
1624638790000|2021-06-25 16:33:10|42953.8|42933.8|42953.9|42933.9|42953.9|42933.9|42953.8|42933.8|4
1624638800000|2021-06-25 16:33:20|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|2
1624638810000|2021-06-25 16:33:30|42948.8|42928.8|42941.4|42921.4|42948.8|42928.8|42941.4|42921.4|1
1624638820000|2021-06-25 16:33:40|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|3
1624638830000|2021-06-25 16:33:50|||||||||1
1624638840000|2021-06-25 16:34:00|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|3
1624638850000|2021-06-25 16:34:10|||||||||1
1624638860000|2021-06-25 16:34:20|||||||||2
1624638870000|2021-06-25 16:34:30|42946.3|42926.3|42943.9|42923.9|42946.3|42926.3|42943.9|42923.9|10
1624638880000|2021-06-25 16:34:40|42943.8|42923.8|42943.9|42923.9|42943.9|42923.9|42941.4|42921.4|7
1624638900000|2021-06-25 16:35:00|42941.4|42921.4|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|5
1624638910000|2021-06-25 16:35:10|42938.8|42918.8|42931.4|42911.4|42938.8|42918.8|42931.4|42911.4|8
1624638920000|2021-06-25 16:35:20|42928.9|42908.9|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|2
1624638930000|2021-06-25 16:35:30|||||||||1
1624638940000|2021-06-25 16:35:40|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|13
1624638950000|2021-06-25 16:35:50|42931.2|42911.2|42933.8|42913.8|42933.8|42913.8|42928.9|42908.9|10
1624638960000|2021-06-25 16:36:00|42928.9|42908.9|42931.4|42911.4|42931.4|42911.4|42928.9|42908.9|10
1624638970000|2021-06-25 16:36:10|42931.3|42911.3|42928.8|42908.8|42931.3|42911.3|42928.8|42908.8|11
1624638980000|2021-06-25 16:36:20|42923.8|42903.8|42918.6|42898.6|42923.8|42903.8|42916.1|42896.1|47
1624638990000|2021-06-25 16:36:30|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42913.7|42893.7|3
1624639000000|2021-06-25 16:36:40|42918.4|42898.4|42916|42896|42918.4|42898.4|42916|42896|1
1624639010000|2021-06-25 16:36:50|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|3
1624639020000|2021-06-25 16:37:00|42918.4|42898.4|42911|42891|42918.4|42898.4|42911|42891|1
1624639030000|2021-06-25 16:37:10|42908.6|42888.6|42908.4|42888.4|42910.9|42890.9|42908.4|42888.4|21
1624639040000|2021-06-25 16:37:20|42905.9|42885.9|42903.3|42883.3|42908.4|42888.4|42903.2|42883.2|21
1624639050000|2021-06-25 16:37:30|42903.4|42883.4|42896|42876|42903.4|42883.4|42896|42876|7
1624639060000|2021-06-25 16:37:40|42898.4|42878.4|42900.8|42880.8|42903.2|42883.2|42898.4|42878.4|3
1624639070000|2021-06-25 16:37:50|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|10
1624639080000|2021-06-25 16:38:00|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|0
1624639090000|2021-06-25 16:38:10|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42900.9|42880.9|18
1624639100000|2021-06-25 16:38:20|42898.4|42878.4|42898.3|42878.3|42900.8|42880.8|42898.3|42878.3|5
1624639110000|2021-06-25 16:38:30|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|33
1624639120000|2021-06-25 16:38:40|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|42885.8|42865.8|30
1624639130000|2021-06-25 16:38:50|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|7
1624639140000|2021-06-25 16:39:00|42883.3|42863.3|42880.8|42860.8|42888.2|42868.2|42880.8|42860.8|16
1624639150000|2021-06-25 16:39:10|42883.2|42863.2|42883.3|42863.3|42885.7|42865.7|42883.2|42863.2|5
1624639160000|2021-06-25 16:39:20|42885.7|42865.7|42888.2|42868.2|42888.2|42868.2|42885.7|42865.7|35
1624639170000|2021-06-25 16:39:30|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|3
1624639180000|2021-06-25 16:39:40|42885.9|42865.9|42883.3|42863.3|42888.3|42868.3|42883.3|42863.3|7
1624639190000|2021-06-25 16:39:50|42883.2|42863.2|42880.7|42860.7|42883.3|42863.3|42878.3|42858.3|1
1624639200000|2021-06-25 16:40:00|42883.2|42863.2|42883.3|42863.3|42883.3|42863.3|42883.2|42863.2|1
1624639210000|2021-06-25 16:40:10|||||||||2
1624639220000|2021-06-25 16:40:20|42883.4|42863.4|42885.8|42865.8|42885.8|42865.8|42883.4|42863.4|5
1624639230000|2021-06-25 16:40:30|42885.9|42865.9|42883.2|42863.2|42888.3|42868.3|42880.8|42860.8|8
1624639240000|2021-06-25 16:40:40|42880.8|42860.8|42883.2|42863.2|42883.2|42863.2|42880.8|42860.8|0
1624639250000|2021-06-25 16:40:50|42880.8|42860.8|42883.2|42863.2|42883.2|42863.2|42880.8|42860.8|1
1624639260000|2021-06-25 16:41:00|42885.6|42865.6|42888.2|42868.2|42888.2|42868.2|42883.2|42863.2|3
1624639270000|2021-06-25 16:41:10|42885.8|42865.8|42888.2|42868.2|42888.2|42868.2|42885.8|42865.8|0
1624639280000|2021-06-25 16:41:20|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|42888.2|42868.2|3
1624639290000|2021-06-25 16:41:30|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|0
1624639300000|2021-06-25 16:41:40|42885.8|42865.8|42878.3|42858.3|42885.8|42865.8|42873.4|42853.4|8
1624639310000|2021-06-25 16:41:50|42875.8|42855.8|42878.3|42858.3|42878.3|42858.3|42875.8|42855.8|1
1624639320000|2021-06-25 16:42:00|42880.7|42860.7|42883.4|42863.4|42883.4|42863.4|42880.7|42860.7|2
1624639330000|2021-06-25 16:42:10|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|1
1624639340000|2021-06-25 16:42:20|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|1
1624639350000|2021-06-25 16:42:30|42885.8|42865.8|42883.4|42863.4|42885.8|42865.8|42883.4|42863.4|2
1624639360000|2021-06-25 16:42:40|42885.8|42865.8|42888.4|42868.4|42888.4|42868.4|42885.8|42865.8|2
1624639370000|2021-06-25 16:42:50|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|3
1624639380000|2021-06-25 16:43:00|42888.2|42868.2|42885.8|42865.8|42888.2|42868.2|42885.8|42865.8|0
1624639390000|2021-06-25 16:43:10|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.3|42868.3|5
1624639400000|2021-06-25 16:43:20|42888.5|42868.5|42898.3|42878.3|42898.3|42878.3|42888.5|42868.5|3
1624639410000|2021-06-25 16:43:30|||||||||1
1624639420000|2021-06-25 16:43:40|42895.8|42875.8|42888.4|42868.4|42895.8|42875.8|42886|42866|7
1624639430000|2021-06-25 16:43:50|42888.3|42868.3|42888.3|42868.3|42888.4|42868.4|42888.3|42868.3|1
1624639440000|2021-06-25 16:44:00|42888.4|42868.4|42890.8|42870.8|42890.8|42870.8|42888.4|42868.4|1
1624639450000|2021-06-25 16:44:10|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|1
1624639460000|2021-06-25 16:44:20|42890.8|42870.8|42880.9|42860.9|42890.8|42870.8|42880.9|42860.9|5
1624639470000|2021-06-25 16:44:30|42878.5|42858.5|42876|42856|42878.5|42858.5|42876|42856|2
1624639480000|2021-06-25 16:44:40|||||||||1
1624639490000|2021-06-25 16:44:50|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42873.4|42853.4|12
1624639500000|2021-06-25 16:45:00|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|42873.2|42853.2|7
1624639510000|2021-06-25 16:45:10|42875.8|42855.8|42880.7|42860.7|42880.7|42860.7|42875.8|42855.8|5
1624639520000|2021-06-25 16:45:20|||||||||1
1624639530000|2021-06-25 16:45:30|42883.1|42863.1|42890.6|42870.6|42890.6|42870.6|42883.1|42863.1|3
1624639540000|2021-06-25 16:45:40|42893.1|42873.1|42893.2|42873.2|42895.6|42875.6|42893.1|42873.1|3
1624639550000|2021-06-25 16:45:50|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|3
1624639560000|2021-06-25 16:46:00|42888.4|42868.4|42880.9|42860.9|42888.4|42868.4|42880.9|42860.9|2
1624639570000|2021-06-25 16:46:10|42880.7|42860.7|42878.3|42858.3|42880.7|42860.7|42878.3|42858.3|15
1624639590000|2021-06-25 16:46:30|42880.7|42860.7|42878.2|42858.2|42880.7|42860.7|42878.2|42858.2|7
1624639600000|2021-06-25 16:46:40|42883.2|42863.2|42885.6|42865.6|42885.6|42865.6|42883.2|42863.2|11
1624639610000|2021-06-25 16:46:50|42883.2|42863.2|42885.7|42865.7|42885.7|42865.7|42880.7|42860.7|11
1624639620000|2021-06-25 16:47:00|42885.8|42865.8|42893.3|42873.3|42893.4|42873.4|42885.8|42865.8|23
1624639630000|2021-06-25 16:47:10|42890.9|42870.9|42893.3|42873.3|42893.3|42873.3|42890.9|42870.9|0
1624639640000|2021-06-25 16:47:20|42890.9|42870.9|42890.8|42870.8|42893.2|42873.2|42890.8|42870.8|13
1624639650000|2021-06-25 16:47:30|42890.7|42870.7|42883.2|42863.2|42890.7|42870.7|42883.2|42863.2|6
1624639660000|2021-06-25 16:47:40|||||||||3
1624639670000|2021-06-25 16:47:50|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|42883|42863|3
1624639680000|2021-06-25 16:48:00|42883.2|42863.2|42883.3|42863.3|42883.3|42863.3|42880.8|42860.8|19
1624639690000|2021-06-25 16:48:10|42883.2|42863.2|42880.7|42860.7|42883.3|42863.3|42880.7|42860.7|54
1624639700000|2021-06-25 16:48:20|42878.2|42858.2|42883.1|42863.1|42883.1|42863.1|42878.2|42858.2|43
1624639710000|2021-06-25 16:48:30|42880.7|42860.7|42878.1|42858.1|42883.1|42863.1|42878.1|42858.1|54
1624639720000|2021-06-25 16:48:40|||||||||25
1624639740000|2021-06-25 16:49:00|42875.5|42855.5|42870.5|42850.5|42875.5|42855.5|42870.5|42850.5|16
1624639750000|2021-06-25 16:49:10|42868|42848|42870.5|42850.5|42870.5|42850.5|42868|42848|9
1624639760000|2021-06-25 16:49:20|42865.5|42845.5|42853|42833|42865.5|42845.5|42853|42833|30
1624639770000|2021-06-25 16:49:30|42852.9|42832.9|42850.5|42830.5|42853|42833|42848|42828|3
1624639780000|2021-06-25 16:49:40|42848|42828|42850.5|42830.5|42850.5|42830.5|42848|42828|0
1624639790000|2021-06-25 16:49:50|42848|42828|42850.5|42830.5|42850.5|42830.5|42848|42828|4
1624639800000|2021-06-25 16:50:00|42850.6|42830.6|42850.5|42830.5|42850.6|42830.6|42850.5|42830.5|7
1624639810000|2021-06-25 16:50:10|42853|42833|42852.9|42832.9|42855.5|42835.5|42852.9|42832.9|6
1624639820000|2021-06-25 16:50:20|42850.4|42830.4|42847.9|42827.9|42850.5|42830.5|42847.9|42827.9|13
1624639830000|2021-06-25 16:50:30|42848|42828|42847.9|42827.9|42852.9|42832.9|42847.9|42827.9|5
1624639840000|2021-06-25 16:50:40|||||||||4
1624639860000|2021-06-25 16:51:00|42848|42828|42848|42828|42852.9|42832.9|42848|42828|2
1624639870000|2021-06-25 16:51:10|42850.5|42830.5|42853|42833|42853|42833|42848|42828|11
1624639880000|2021-06-25 16:51:20|42852.9|42832.9|42855.5|42835.5|42855.5|42835.5|42852.9|42832.9|2
1624639890000|2021-06-25 16:51:30|42860.5|42840.5|42855.5|42835.5|42860.5|42840.5|42853|42833|16
1624639900000|2021-06-25 16:51:40|42858|42838|42858|42838|42858|42838|42855.5|42835.5|4
1624639910000|2021-06-25 16:51:50|||||||||2
1624639920000|2021-06-25 16:52:00|42860.5|42840.5|42868|42848|42872.9|42852.9|42860.5|42840.5|16
1624639930000|2021-06-25 16:52:10|42867.9|42847.9|42870.5|42850.5|42870.5|42850.5|42867.9|42847.9|6
1624639940000|2021-06-25 16:52:20|42868|42848|42868.1|42848.1|42868.1|42848.1|42867.9|42847.9|2
1624639950000|2021-06-25 16:52:30|42868|42848|42868|42848|42868.1|42848.1|42868|42848|0
1624639960000|2021-06-25 16:52:40|42868.1|42848.1|42868|42848|42868.1|42848.1|42868|42848|5
1624639970000|2021-06-25 16:52:50|42870.5|42850.5|42868|42848|42870.5|42850.5|42868|42848|4
1624639980000|2021-06-25 16:53:00|42863|42843|42868|42848|42868|42848|42863|42843|15
1624640000000|2021-06-25 16:53:20|42870.5|42850.5|42873|42853|42873|42853|42870.5|42850.5|0
1624640010000|2021-06-25 16:53:30|42875.4|42855.4|42877.9|42857.9|42877.9|42857.9|42872.9|42852.9|3
1624640020000|2021-06-25 16:53:40|42875.5|42855.5|42875.4|42855.4|42877.9|42857.9|42873|42853|11
1624640030000|2021-06-25 16:53:50|42875.5|42855.5|42875.5|42855.5|42878|42858|42870.5|42850.5|20
1624640040000|2021-06-25 16:54:00|42870.5|42850.5|42875.4|42855.4|42875.4|42855.4|42870.5|42850.5|7
1624640050000|2021-06-25 16:54:10|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42873|42853|7
1624640060000|2021-06-25 16:54:20|42873|42853|42873|42853|42873|42853|42873|42853|2
1624640070000|2021-06-25 16:54:30|42870.5|42850.5|42868|42848|42870.5|42850.5|42868|42848|2
1624640080000|2021-06-25 16:54:40|42865.6|42845.6|42865.5|42845.5|42868|42848|42865.5|42845.5|4
1624640090000|2021-06-25 16:54:50|42863|42843|42868|42848|42868|42848|42863|42843|1
1624640100000|2021-06-25 16:55:00|42865.5|42845.5|42873|42853|42875.5|42855.5|42865.5|42845.5|14
1624640110000|2021-06-25 16:55:10|42873.1|42853.1|42870.7|42850.7|42873.1|42853.1|42870.6|42850.6|29
1624640120000|2021-06-25 16:55:20|42868.3|42848.3|42865.8|42845.8|42868.3|42848.3|42865.8|42845.8|5
1624640130000|2021-06-25 16:55:30|42865.9|42845.9|42873.5|42853.5|42873.5|42853.5|42863.4|42843.4|48
1624640140000|2021-06-25 16:55:40|42876|42856|42883.6|42863.6|42883.6|42863.6|42875.9|42855.9|13
1624640150000|2021-06-25 16:55:50|42888.5|42868.5|42888.4|42868.4|42890.9|42870.9|42888.4|42868.4|17
1624640160000|2021-06-25 16:56:00|42886|42866|42883.6|42863.6|42888.6|42868.6|42881.1|42861.1|10
1624640170000|2021-06-25 16:56:10|||||||||19
1624640180000|2021-06-25 16:56:20|42883.5|42863.5|42886.1|42866.1|42886.1|42866.1|42883.5|42863.5|17
1624640190000|2021-06-25 16:56:30|42888.5|42868.5|42888.7|42868.7|42888.7|42868.7|42888.5|42868.5|28
1624640200000|2021-06-25 16:56:40|42891.1|42871.1|42891.1|42871.1|42893.6|42873.6|42891.1|42871.1|4
1624640210000|2021-06-25 16:56:50|42891|42871|42891|42871|42891.1|42871.1|42891|42871|3
1624640220000|2021-06-25 16:57:00|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|4
1624640230000|2021-06-25 16:57:10|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|6
1624640240000|2021-06-25 16:57:20|42885.9|42865.9|42888.4|42868.4|42888.4|42868.4|42883.4|42863.4|6
1624640250000|2021-06-25 16:57:30|42890.9|42870.9|42898.6|42878.6|42898.6|42878.6|42890.9|42870.9|18
1624640260000|2021-06-25 16:57:40|42896.1|42876.1|42898.5|42878.5|42898.5|42878.5|42896|42876|6
1624640270000|2021-06-25 16:57:50|42898.4|42878.4|42896|42876|42898.4|42878.4|42893.4|42873.4|5
1624640280000|2021-06-25 16:58:00|42893.5|42873.5|42896|42876|42896|42876|42893.5|42873.5|12
1624640290000|2021-06-25 16:58:10|42893.6|42873.6|42893.6|42873.6|42896|42876|42893.6|42873.6|5
1624640300000|2021-06-25 16:58:20|42893.5|42873.5|42900.9|42880.9|42900.9|42880.9|42893.5|42873.5|8
1624640310000|2021-06-25 16:58:30|42901|42881|42898.6|42878.6|42901|42881|42898.6|42878.6|5
1624640320000|2021-06-25 16:58:40|42901.1|42881.1|42901.1|42881.1|42901.2|42881.2|42901.1|42881.1|6
1624640330000|2021-06-25 16:58:50|42901|42881|42898.6|42878.6|42901.2|42881.2|42898.6|42878.6|2
1624640340000|2021-06-25 16:59:00|42898.5|42878.5|42898.6|42878.6|42898.6|42878.6|42883.6|42863.6|55
1624640350000|2021-06-25 16:59:10|42896.2|42876.2|42898.7|42878.7|42898.7|42878.7|42896.2|42876.2|30
1624640360000|2021-06-25 16:59:20|42898.8|42878.8|42896.3|42876.3|42898.9|42878.9|42896.3|42876.3|73
1624640370000|2021-06-25 16:59:30|42893.9|42873.9|42893.9|42873.9|42898.8|42878.8|42893.9|42873.9|9
1624640380000|2021-06-25 16:59:40|42894|42874|42893.9|42873.9|42898.9|42878.9|42893.9|42873.9|49
1624640390000|2021-06-25 16:59:50|42896.3|42876.3|42896.5|42876.5|42898.9|42878.9|42893.9|42873.9|72
1624640400000|2021-06-25 17:00:00|42899|42879|42891.3|42871.3|42899.1|42879.1|42891.3|42871.3|47
1624640410000|2021-06-25 17:00:10|42888.8|42868.8|42899|42879|42899|42879|42886.5|42866.5|64
1624640420000|2021-06-25 17:00:20|42899.1|42879.1|42906.5|42886.5|42906.5|42886.5|42899.1|42879.1|10
1624640430000|2021-06-25 17:00:30|42906.6|42886.6|42913.9|42893.9|42913.9|42893.9|42906.6|42886.6|7
1624640440000|2021-06-25 17:00:40|42914|42894|42916.4|42896.4|42916.4|42896.4|42914|42894|1
1624640450000|2021-06-25 17:00:50|42914|42894|42916.5|42896.5|42916.5|42896.5|42914|42894|1
1624640460000|2021-06-25 17:01:00|42916.4|42896.4|42914|42894|42916.5|42896.5|42914|42894|4
1624640470000|2021-06-25 17:01:10|42911.6|42891.6|42914|42894|42914|42894|42911.6|42891.6|0
1624640480000|2021-06-25 17:01:20|42913.9|42893.9|42914|42894|42914|42894|42913.9|42893.9|2
1624640490000|2021-06-25 17:01:30|42913.9|42893.9|42906.3|42886.3|42913.9|42893.9|42906.3|42886.3|3
1624640500000|2021-06-25 17:01:40|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|2
1624640510000|2021-06-25 17:01:50|42903.8|42883.8|42896.3|42876.3|42903.8|42883.8|42896.3|42876.3|3
1624640520000|2021-06-25 17:02:00|42893.9|42873.9|42893.8|42873.8|42893.9|42873.9|42893.8|42873.8|1
1624640530000|2021-06-25 17:02:10|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|1
1624640540000|2021-06-25 17:02:20|42893.8|42873.8|42893.8|42873.8|42896.3|42876.3|42893.8|42873.8|0
1624640550000|2021-06-25 17:02:30|42891.3|42871.3|42893.8|42873.8|42893.8|42873.8|42888.9|42868.9|9
1624640570000|2021-06-25 17:02:50|42896.3|42876.3|42893.8|42873.8|42896.3|42876.3|42893.8|42873.8|10
1624640580000|2021-06-25 17:03:00|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|1
1624640590000|2021-06-25 17:03:10|42893.8|42873.8|42893.8|42873.8|42896.3|42876.3|42893.8|42873.8|2
1624640600000|2021-06-25 17:03:20|||||||||32
1624640610000|2021-06-25 17:03:30|42891.3|42871.3|42891.3|42871.3|42891.3|42871.3|42891.3|42871.3|5
1624640620000|2021-06-25 17:03:40|42891.2|42871.2|42886.3|42866.3|42891.2|42871.2|42886.3|42866.3|5
1624640630000|2021-06-25 17:03:50|42888.7|42868.7|42886.2|42866.2|42888.7|42868.7|42886.2|42866.2|2
1624640640000|2021-06-25 17:04:00|42888.6|42868.6|42886.2|42866.2|42888.7|42868.7|42883.7|42863.7|3
1624640650000|2021-06-25 17:04:10|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|0
1624640660000|2021-06-25 17:04:20|42883.7|42863.7|42886.1|42866.1|42886.2|42866.2|42883.7|42863.7|1
1624640670000|2021-06-25 17:04:30|42883.7|42863.7|42886.1|42866.1|42886.1|42866.1|42883.7|42863.7|0
1624640680000|2021-06-25 17:04:40|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|0
1624640700000|2021-06-25 17:05:00|42886.2|42866.2|42886.1|42866.1|42888.6|42868.6|42883.7|42863.7|2
1624640710000|2021-06-25 17:05:10|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|4
1624640720000|2021-06-25 17:05:20|||||||||2
1624640730000|2021-06-25 17:05:30|42888.7|42868.7|42898.5|42878.5|42898.5|42878.5|42888.7|42868.7|3
1624640740000|2021-06-25 17:05:40|||||||||2
1624640750000|2021-06-25 17:05:50|42898.6|42878.6|42898.6|42878.6|42898.6|42878.6|42898.6|42878.6|0
1624640760000|2021-06-25 17:06:00|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.6|42878.6|2
1624640770000|2021-06-25 17:06:10|42896.2|42876.2|42896.2|42876.2|42898.6|42878.6|42896.2|42876.2|0
1624640780000|2021-06-25 17:06:20|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42896.2|42876.2|1
1624640790000|2021-06-25 17:06:30|42901.1|42881.1|42901.1|42881.1|42901.1|42881.1|42901.1|42881.1|6
1624640800000|2021-06-25 17:06:40|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|0
1624640810000|2021-06-25 17:06:50|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42901.3|42881.3|1
1624640820000|2021-06-25 17:07:00|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|1
1624640830000|2021-06-25 17:07:10|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42901.3|42881.3|2
1624640850000|2021-06-25 17:07:30|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|0
1624640860000|2021-06-25 17:07:40|42903.7|42883.7|42901.2|42881.2|42903.7|42883.7|42901.2|42881.2|1
1624640870000|2021-06-25 17:07:50|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|0
1624640880000|2021-06-25 17:08:00|42903.7|42883.7|42898.8|42878.8|42903.7|42883.7|42898.8|42878.8|4
1624640890000|2021-06-25 17:08:10|42896.3|42876.3|42898.8|42878.8|42898.8|42878.8|42896.3|42876.3|3
1624640900000|2021-06-25 17:08:20|42901.2|42881.2|42908.7|42888.7|42908.7|42888.7|42901.2|42881.2|20
1624640910000|2021-06-25 17:08:30|||||||||1
1624640940000|2021-06-25 17:09:00|42908.6|42888.6|42908.7|42888.7|42908.7|42888.7|42908.6|42888.6|2
1624640950000|2021-06-25 17:09:10|42908.6|42888.6|42901.1|42881.1|42908.6|42888.6|42901.1|42881.1|30
1624640960000|2021-06-25 17:09:20|42903.5|42883.5|42901.1|42881.1|42903.5|42883.5|42901.1|42881.1|0
1624640970000|2021-06-25 17:09:30|||||||||5
1624640980000|2021-06-25 17:09:40|42903.5|42883.5|42901.1|42881.1|42903.5|42883.5|42901.1|42881.1|0
1624640990000|2021-06-25 17:09:50|42898.5|42878.5|42898.4|42878.4|42898.5|42878.5|42898.4|42878.4|49
1624641000000|2021-06-25 17:10:00|42895.9|42875.9|42893.5|42873.5|42896|42876|42893.5|42873.5|6
1624641010000|2021-06-25 17:10:10|42896|42876|42896|42876|42896|42876|42893.5|42873.5|0
1624641020000|2021-06-25 17:10:20|42893.5|42873.5|42893.5|42873.5|42898.3|42878.3|42893.5|42873.5|0
1624641040000|2021-06-25 17:10:40|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|2
1624641050000|2021-06-25 17:10:50|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|1
1624641060000|2021-06-25 17:11:00|42895.8|42875.8|42888.4|42868.4|42895.8|42875.8|42888.4|42868.4|5
1624641070000|2021-06-25 17:11:10|42888.3|42868.3|42888.4|42868.4|42888.4|42868.4|42888.3|42868.3|1
1624641090000|2021-06-25 17:11:30|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|18
1624641120000|2021-06-25 17:12:00|42893.2|42873.2|42893.3|42873.3|42893.3|42873.3|42893.2|42873.2|1
1624641130000|2021-06-25 17:12:10|42895.7|42875.7|42898.3|42878.3|42898.3|42878.3|42895.7|42875.7|0
1624641150000|2021-06-25 17:12:30|42898.4|42878.4|42905.8|42885.8|42905.8|42885.8|42898.4|42878.4|1
1624641160000|2021-06-25 17:12:40|||||||||1
1624641170000|2021-06-25 17:12:50|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|0
1624641180000|2021-06-25 17:13:00|42898.5|42878.5|42898.4|42878.4|42898.5|42878.5|42896.1|42876.1|4
1624641190000|2021-06-25 17:13:10|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|1
1624641200000|2021-06-25 17:13:20|42898.2|42878.2|42898.2|42878.2|42898.3|42878.3|42898.2|42878.2|0
1624641220000|2021-06-25 17:13:40|42898.3|42878.3|42911.1|42891.1|42913.5|42893.5|42898.3|42878.3|78
1624641230000|2021-06-25 17:13:50|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42908.6|42888.6|11
1624641240000|2021-06-25 17:14:00|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|14
1624641250000|2021-06-25 17:14:10|42906.3|42886.3|42898.7|42878.7|42906.3|42886.3|42898.7|42878.7|8
1624641260000|2021-06-25 17:14:20|42896.2|42876.2|42893.7|42873.7|42896.2|42876.2|42893.7|42873.7|11
1624641270000|2021-06-25 17:14:30|42891.2|42871.2|42891.2|42871.2|42893.7|42873.7|42891.2|42871.2|1
1624641280000|2021-06-25 17:14:40|42888.8|42868.8|42891.2|42871.2|42893.7|42873.7|42888.8|42868.8|0
1624641300000|2021-06-25 17:15:00|42893.8|42873.8|42893.8|42873.8|42896.2|42876.2|42893.8|42873.8|4
1624641320000|2021-06-25 17:15:20|42896.2|42876.2|42898.7|42878.7|42898.7|42878.7|42896.2|42876.2|2
1624641330000|2021-06-25 17:15:30|42901.2|42881.2|42906.2|42886.2|42906.2|42886.2|42901.2|42881.2|5
1624641340000|2021-06-25 17:15:40|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|3
1624641350000|2021-06-25 17:15:50|42911.2|42891.2|42913.7|42893.7|42913.7|42893.7|42908.8|42888.8|0
1624641360000|2021-06-25 17:16:00|42913.8|42893.8|42911.2|42891.2|42913.8|42893.8|42911.2|42891.2|3
1624641370000|2021-06-25 17:16:10|42903.9|42883.9|42899.1|42879.1|42903.9|42883.9|42899.1|42879.1|2
1624641380000|2021-06-25 17:16:20|42901.5|42881.5|42903.7|42883.7|42903.7|42883.7|42898.9|42878.9|3
1624641390000|2021-06-25 17:16:30|42906.3|42886.3|42906.4|42886.4|42906.4|42886.4|42906.3|42886.3|1
1624641400000|2021-06-25 17:16:40|42906.5|42886.5|42906.4|42886.4|42906.5|42886.5|42906.4|42886.4|0
1624641410000|2021-06-25 17:16:50|42908.8|42888.8|42908.8|42888.8|42908.8|42888.8|42906.4|42886.4|0
1624641420000|2021-06-25 17:17:00|42906.3|42886.3|42906.3|42886.3|42906.4|42886.4|42906.3|42886.3|1
1624641430000|2021-06-25 17:17:10|42906.2|42886.2|42911.2|42891.2|42911.2|42891.2|42906.2|42886.2|6
1624641460000|2021-06-25 17:17:40|42913.9|42893.9|42913.8|42893.8|42913.9|42893.9|42913.8|42893.8|2
1624641470000|2021-06-25 17:17:50|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|2
1624641480000|2021-06-25 17:18:00|42921.1|42901.1|42921.1|42901.1|42921.1|42901.1|42921.1|42901.1|0
1624641490000|2021-06-25 17:18:10|42921.2|42901.2|42918.7|42898.7|42921.2|42901.2|42918.7|42898.7|0
1624641500000|2021-06-25 17:18:20|42918.6|42898.6|42913.7|42893.7|42918.7|42898.7|42913.7|42893.7|1
1624641510000|2021-06-25 17:18:30|42913.6|42893.6|42911.2|42891.2|42913.6|42893.6|42911.2|42891.2|1
1624641520000|2021-06-25 17:18:40|42911.1|42891.1|42911.1|42891.1|42911.2|42891.2|42911.1|42891.1|3
1624641530000|2021-06-25 17:18:50|42911|42891|42906.2|42886.2|42911.1|42891.1|42906.2|42886.2|2
1624641540000|2021-06-25 17:19:00|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|2
1624641550000|2021-06-25 17:19:10|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|42903.7|42883.7|0
1624641560000|2021-06-25 17:19:20|42903.7|42883.7|42906.1|42886.1|42906.2|42886.2|42903.7|42883.7|0
1624641570000|2021-06-25 17:19:30|42903.7|42883.7|42903.7|42883.7|42906.1|42886.1|42903.7|42883.7|0
1624641580000|2021-06-25 17:19:40|42903.6|42883.6|42901.2|42881.2|42903.6|42883.6|42901.2|42881.2|1
1624641600000|2021-06-25 17:20:00|42903.6|42883.6|42898.7|42878.7|42903.6|42883.6|42898.7|42878.7|0
1624641610000|2021-06-25 17:20:10|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42891.2|42871.2|0
1624641620000|2021-06-25 17:20:20|42891.2|42871.2|42888.3|42868.3|42891.2|42871.2|42888.3|42868.3|8
1624641630000|2021-06-25 17:20:30|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|1
1624641640000|2021-06-25 17:20:40|42886|42866|42886|42866|42888.4|42868.4|42886|42866|5
1624641650000|2021-06-25 17:20:50|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|5
1624641660000|2021-06-25 17:21:00|42886|42866|42888.5|42868.5|42891|42871|42886|42866|8
1624641670000|2021-06-25 17:21:10|42888.6|42868.6|42893.4|42873.4|42893.4|42873.4|42888.6|42868.6|5
1624641710000|2021-06-25 17:21:50|42888.6|42868.6|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|1
1624641720000|2021-06-25 17:22:00|42891|42871|42891.1|42871.1|42891.1|42871.1|42891|42871|2
1624641740000|2021-06-25 17:22:20|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|4
1624641750000|2021-06-25 17:22:30|42895.9|42875.9|42893.5|42873.5|42895.9|42875.9|42893.5|42873.5|0
1624641770000|2021-06-25 17:22:50|42893.4|42873.4|42886|42866|42893.4|42873.4|42886|42866|6
1624641780000|2021-06-25 17:23:00|42888.5|42868.5|42890.9|42870.9|42890.9|42870.9|42888.5|42868.5|2
1624641790000|2021-06-25 17:23:10|42891|42871|42896|42876|42896|42876|42891|42871|4
1624641800000|2021-06-25 17:23:20|42893.6|42873.6|42893.5|42873.5|42896.1|42876.1|42893.5|42873.5|2
1624641820000|2021-06-25 17:23:40|42891|42871|42891|42871|42891|42871|42891|42871|0
1624641840000|2021-06-25 17:24:00|||||||||1
1624641850000|2021-06-25 17:24:10|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1624641860000|2021-06-25 17:24:20|42886.1|42866.1|42888.5|42868.5|42888.5|42868.5|42886.1|42866.1|0
1624641870000|2021-06-25 17:24:30|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|0
1624641880000|2021-06-25 17:24:40|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42886.1|42866.1|6
1624641890000|2021-06-25 17:24:50|42886.1|42866.1|42883.5|42863.5|42886.1|42866.1|42883.5|42863.5|2
1624641900000|2021-06-25 17:25:00|||||||||2
1624641910000|2021-06-25 17:25:10|42885.9|42865.9|42888.3|42868.3|42888.3|42868.3|42885.9|42865.9|1
1624641920000|2021-06-25 17:25:20|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|0
1624641930000|2021-06-25 17:25:30|||||||||1
1624641950000|2021-06-25 17:25:50|42886|42866|42885.9|42865.9|42886|42866|42885.9|42865.9|7
1624641960000|2021-06-25 17:26:00|42883.5|42863.5|42885.9|42865.9|42885.9|42865.9|42883.5|42863.5|4
1624641970000|2021-06-25 17:26:10|||||||||1
1624641980000|2021-06-25 17:26:20|42883.5|42863.5|42881|42861|42883.5|42863.5|42881|42861|0
1624641990000|2021-06-25 17:26:30|42878.4|42858.4|42878.3|42858.3|42878.4|42858.4|42878.3|42858.3|21
1624642000000|2021-06-25 17:26:40|42875.8|42855.8|42880.8|42860.8|42880.8|42860.8|42875.8|42855.8|5
1624642010000|2021-06-25 17:26:50|42878.4|42858.4|42880.9|42860.9|42880.9|42860.9|42878.4|42858.4|8
1624642020000|2021-06-25 17:27:00|42885.7|42865.7|42885.8|42865.8|42885.8|42865.8|42885.7|42865.7|2
1624642030000|2021-06-25 17:27:10|42885.9|42865.9|42886|42866|42886|42866|42885.9|42865.9|2
1624642040000|2021-06-25 17:27:20|42885.9|42865.9|42885.9|42865.9|42886|42866|42885.9|42865.9|0
1624642050000|2021-06-25 17:27:30|42888.3|42868.3|42885.9|42865.9|42888.3|42868.3|42885.9|42865.9|0
1624642060000|2021-06-25 17:27:40|42883.5|42863.5|42883.4|42863.4|42885.9|42865.9|42883.4|42863.4|2
1624642070000|2021-06-25 17:27:50|||||||||1
1624642080000|2021-06-25 17:28:00|42885.8|42865.8|42888.3|42868.3|42888.3|42868.3|42885.8|42865.8|2
1624642090000|2021-06-25 17:28:10|||||||||1
1624642110000|2021-06-25 17:28:30|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1624642120000|2021-06-25 17:28:40|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|0
1624642130000|2021-06-25 17:28:50|42881|42861|42881|42861|42881|42861|42881|42861|0
1624642140000|2021-06-25 17:29:00|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42881|42861|0
1624642150000|2021-06-25 17:29:10|42885.9|42865.9|42883.3|42863.3|42885.9|42865.9|42883.3|42863.3|2
1624642160000|2021-06-25 17:29:20|42880.9|42860.9|42883.3|42863.3|42883.3|42863.3|42880.9|42860.9|0
1624642200000|2021-06-25 17:30:00|42880.9|42860.9|42885.8|42865.8|42885.8|42865.8|42880.9|42860.9|1
1624642220000|2021-06-25 17:30:20|42888.2|42868.2|42885.8|42865.8|42888.2|42868.2|42885.8|42865.8|0
1624642230000|2021-06-25 17:30:30|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|1
1624642240000|2021-06-25 17:30:40|||||||||1
1624642250000|2021-06-25 17:30:50|42886|42866|42888.4|42868.4|42888.4|42868.4|42886|42866|1
1624642260000|2021-06-25 17:31:00|42893.4|42873.4|42890.9|42870.9|42893.4|42873.4|42890.9|42870.9|18
1624642270000|2021-06-25 17:31:10|42890.8|42870.8|42885.8|42865.8|42890.8|42870.8|42885.8|42865.8|31
1624642280000|2021-06-25 17:31:20|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42880.9|42860.9|32
1624642290000|2021-06-25 17:31:30|42883.2|42863.2|42883.3|42863.3|42883.3|42863.3|42878.4|42858.4|38
1624642300000|2021-06-25 17:31:40|||||||||46
1624642310000|2021-06-25 17:31:50|42883.4|42863.4|42890.8|42870.8|42890.8|42870.8|42883.4|42863.4|5
1624642320000|2021-06-25 17:32:00|42891|42871|42890.9|42870.9|42891|42871|42890.8|42870.8|2
1624642330000|2021-06-25 17:32:10|42893.3|42873.3|42893.4|42873.4|42893.4|42873.4|42893.3|42873.3|0
1624642340000|2021-06-25 17:32:20|42895.8|42875.8|42893.3|42873.3|42895.8|42875.8|42893.3|42873.3|0
1624642350000|2021-06-25 17:32:30|42893.4|42873.4|42898.2|42878.2|42898.2|42878.2|42893.4|42873.4|2
1624642360000|2021-06-25 17:32:40|42895.8|42875.8|42895.9|42875.9|42895.9|42875.9|42895.8|42875.8|0
1624642370000|2021-06-25 17:32:50|42900.8|42880.8|42895.8|42875.8|42900.8|42880.8|42895.7|42875.7|13
1624642380000|2021-06-25 17:33:00|42895.7|42875.7|42895.8|42875.8|42895.8|42875.8|42895.7|42875.7|1
1624642390000|2021-06-25 17:33:10|42895.7|42875.7|42895.8|42875.8|42895.8|42875.8|42895.7|42875.7|1
1624642400000|2021-06-25 17:33:20|42895.7|42875.7|42893.4|42873.4|42895.7|42875.7|42893.3|42873.3|0
1624642410000|2021-06-25 17:33:30|42893.3|42873.3|42890.9|42870.9|42893.3|42873.3|42890.9|42870.9|0
1624642420000|2021-06-25 17:33:40|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|0
1624642430000|2021-06-25 17:33:50|||||||||2
1624642440000|2021-06-25 17:34:00|42893.3|42873.3|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|15
1624642450000|2021-06-25 17:34:10|42893.3|42873.3|42890.9|42870.9|42893.3|42873.3|42890.9|42870.9|3
1624642460000|2021-06-25 17:34:20|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42885.9|42865.9|8
1624642470000|2021-06-25 17:34:30|42888.3|42868.3|42885.9|42865.9|42888.4|42868.4|42885.9|42865.9|0
1624642480000|2021-06-25 17:34:40|42888.3|42868.3|42888.4|42868.4|42888.4|42868.4|42885.9|42865.9|0
1624642510000|2021-06-25 17:35:10|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|12
1624642520000|2021-06-25 17:35:20|||||||||2
1624642530000|2021-06-25 17:35:30|||||||||1
1624642540000|2021-06-25 17:35:40|||||||||7
1624642550000|2021-06-25 17:35:50|42888.4|42868.4|42885.9|42865.9|42888.4|42868.4|42885.9|42865.9|3
1624642560000|2021-06-25 17:36:00|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|1
1624642580000|2021-06-25 17:36:20|42888.4|42868.4|42888.3|42868.3|42890.8|42870.8|42888.2|42868.2|2
1624642590000|2021-06-25 17:36:30|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|0
1624642600000|2021-06-25 17:36:40|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|0
1624642610000|2021-06-25 17:36:50|42890.7|42870.7|42888.2|42868.2|42890.7|42870.7|42888.2|42868.2|13
1624642620000|2021-06-25 17:37:00|42888.3|42868.3|42890.7|42870.7|42890.7|42870.7|42888.3|42868.3|11
1624642630000|2021-06-25 17:37:10|||||||||66
1624642640000|2021-06-25 17:37:20|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|19
1624642650000|2021-06-25 17:37:30|42893|42873|42890.6|42870.6|42893|42873|42890.6|42870.6|1
1624642660000|2021-06-25 17:37:40|42888.2|42868.2|42888.2|42868.2|42890.6|42870.6|42888.2|42868.2|0
1624642670000|2021-06-25 17:37:50|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1624642680000|2021-06-25 17:38:00|42883.1|42863.1|42883|42863|42883.1|42863.1|42880.5|42860.5|20
1624642710000|2021-06-25 17:38:30|42885.4|42865.4|42885.5|42865.5|42885.5|42865.5|42883|42863|1
1624642720000|2021-06-25 17:38:40|42883.1|42863.1|42885.5|42865.5|42885.5|42865.5|42883.1|42863.1|0
1624642730000|2021-06-25 17:38:50|42887.9|42867.9|42885.5|42865.5|42887.9|42867.9|42885.5|42865.5|0
1624642740000|2021-06-25 17:39:00|42887.9|42867.9|42885.6|42865.6|42888|42868|42885.6|42865.6|3
1624642750000|2021-06-25 17:39:10|42888|42868|42885.6|42865.6|42888|42868|42885.6|42865.6|0
1624642760000|2021-06-25 17:39:20|42888|42868|42888|42868|42888|42868|42888|42868|27
1624642790000|2021-06-25 17:39:50|42888.1|42868.1|42890.6|42870.6|42893|42873|42888.1|42868.1|13
1624642800000|2021-06-25 17:40:00|42888.2|42868.2|42888.1|42868.1|42890.6|42870.6|42888.1|42868.1|0
1624642810000|2021-06-25 17:40:10|42890.6|42870.6|42890.6|42870.6|42893|42873|42888.2|42868.2|3
1624642820000|2021-06-25 17:40:20|42888.2|42868.2|42893.1|42873.1|42893.1|42873.1|42888.2|42868.2|4
1624642860000|2021-06-25 17:41:00|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|0
1624642870000|2021-06-25 17:41:10|42895.6|42875.6|42893.1|42873.1|42895.6|42875.6|42893.1|42873.1|0
1624642890000|2021-06-25 17:41:30|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|0
1624642900000|2021-06-25 17:41:40|42898|42878|42895.6|42875.6|42898|42878|42895.6|42875.6|0
1624642910000|2021-06-25 17:41:50|42898|42878|42898|42878|42898|42878|42895.6|42875.6|0
1624642920000|2021-06-25 17:42:00|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|1
1624642950000|2021-06-25 17:42:30|42890.7|42870.7|42893.2|42873.2|42893.2|42873.2|42890.7|42870.7|2
1624642960000|2021-06-25 17:42:40|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|1
1624642970000|2021-06-25 17:42:50|42893.2|42873.2|42895.6|42875.6|42895.6|42875.6|42893.2|42873.2|1
1624642980000|2021-06-25 17:43:00|||||||||1
1624642990000|2021-06-25 17:43:10|42898|42878|42898|42878|42898|42878|42898|42878|0
1624643000000|2021-06-25 17:43:20|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|0
1624643010000|2021-06-25 17:43:30|42898|42878|42893.1|42873.1|42898|42878|42893.1|42873.1|1
1624643040000|2021-06-25 17:44:00|||||||||3
1624643070000|2021-06-25 17:44:30|42893.2|42873.2|42898.1|42878.1|42898.1|42878.1|42893.2|42873.2|2
1624643080000|2021-06-25 17:44:40|42898|42878|42895.6|42875.6|42898|42878|42895.6|42875.6|0
1624643090000|2021-06-25 17:44:50|42898.1|42878.1|42893.1|42873.1|42898.1|42878.1|42893.1|42873.1|0
1624643100000|2021-06-25 17:45:00|42893.2|42873.2|42893.1|42873.1|42895.6|42875.6|42893.1|42873.1|0
1624643120000|2021-06-25 17:45:20|42893.2|42873.2|42893.1|42873.1|42893.2|42873.2|42893.1|42873.1|0
1624643130000|2021-06-25 17:45:30|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|1
1624643150000|2021-06-25 17:45:50|||||||||1
1624643160000|2021-06-25 17:46:00|42895.6|42875.6|42893.1|42873.1|42895.6|42875.6|42893.1|42873.1|2
1624643170000|2021-06-25 17:46:10|||||||||11
1624643180000|2021-06-25 17:46:20|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|0
1624643190000|2021-06-25 17:46:30|42893.1|42873.1|42895.7|42875.7|42895.7|42875.7|42890.7|42870.7|1
1624643200000|2021-06-25 17:46:40|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|0
1624643210000|2021-06-25 17:46:50|42895.7|42875.7|42895.7|42875.7|42898.1|42878.1|42895.7|42875.7|0
1624643220000|2021-06-25 17:47:00|42895.6|42875.6|42898.1|42878.1|42898.1|42878.1|42893.1|42873.1|2
1624643240000|2021-06-25 17:47:20|42895.7|42875.7|42895.7|42875.7|42895.7|42875.7|42895.7|42875.7|0
1624643250000|2021-06-25 17:47:30|42893.2|42873.2|42895.7|42875.7|42898.1|42878.1|42893.2|42873.2|0
1624643260000|2021-06-25 17:47:40|42893.2|42873.2|42893.1|42873.1|42895.6|42875.6|42893.1|42873.1|0
1624643280000|2021-06-25 17:48:00|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|0
1624643290000|2021-06-25 17:48:10|42898|42878|42893.1|42873.1|42898|42878|42893.1|42873.1|1
1624643320000|2021-06-25 17:48:40|42890.7|42870.7|42890.7|42870.7|42893.1|42873.1|42890.7|42870.7|3
1624643330000|2021-06-25 17:48:50|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42890.7|42870.7|3
1624643340000|2021-06-25 17:49:00|42893.2|42873.2|42895.6|42875.6|42895.6|42875.6|42893.2|42873.2|1
1624643350000|2021-06-25 17:49:10|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|3
1624643360000|2021-06-25 17:49:20|42898.2|42878.2|42903.1|42883.1|42903.1|42883.1|42898.2|42878.2|3
1624643370000|2021-06-25 17:49:30|42905.6|42885.6|42908.1|42888.1|42908.1|42888.1|42905.6|42885.6|2
1624643380000|2021-06-25 17:49:40|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|0
1624643390000|2021-06-25 17:49:50|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|0
1624643400000|2021-06-25 17:50:00|42908.2|42888.2|42908.1|42888.1|42908.2|42888.2|42908.1|42888.1|1
1624643430000|2021-06-25 17:50:30|42908.2|42888.2|42910.6|42890.6|42913|42893|42908.2|42888.2|0
1624643440000|2021-06-25 17:50:40|42913|42893|42913|42893|42913|42893|42913|42893|0
1624643460000|2021-06-25 17:51:00|42913.1|42893.1|42918.1|42898.1|42918.1|42898.1|42913.1|42893.1|6
1624643470000|2021-06-25 17:51:10|42920.5|42900.5|42913.1|42893.1|42920.5|42900.5|42913.1|42893.1|37
1624643480000|2021-06-25 17:51:20|42910.6|42890.6|42908.2|42888.2|42910.6|42890.6|42908.2|42888.2|15
1624643490000|2021-06-25 17:51:30|42905.8|42885.8|42908.2|42888.2|42908.2|42888.2|42905.8|42885.8|12
1624643500000|2021-06-25 17:51:40|42910.6|42890.6|42913|42893|42913|42893|42910.6|42890.6|6
1624643510000|2021-06-25 17:51:50|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|3
1624643530000|2021-06-25 17:52:10|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|2
1624643540000|2021-06-25 17:52:20|42915.5|42895.5|42913.1|42893.1|42915.5|42895.5|42910.7|42890.7|7
1624643560000|2021-06-25 17:52:40|42913.2|42893.2|42915.6|42895.6|42915.6|42895.6|42913.2|42893.2|13
1624643570000|2021-06-25 17:52:50|42918|42898|42923|42903|42923|42903|42918|42898|2
1624643580000|2021-06-25 17:53:00|42923.1|42903.1|42925.5|42905.5|42925.5|42905.5|42923.1|42903.1|5
1624643590000|2021-06-25 17:53:10|42923.1|42903.1|42925.6|42905.6|42925.6|42905.6|42923|42903|13
1624643600000|2021-06-25 17:53:20|42923.2|42903.2|42928.1|42908.1|42928.1|42908.1|42923.2|42903.2|0
1624643610000|2021-06-25 17:53:30|||||||||1
1624643620000|2021-06-25 17:53:40|42925.6|42905.6|42928.1|42908.1|42928.1|42908.1|42925.6|42905.6|1
1624643630000|2021-06-25 17:53:50|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|0
1624643640000|2021-06-25 17:54:00|42928.1|42908.1|42925.6|42905.6|42928.1|42908.1|42923.2|42903.2|1
1624643650000|2021-06-25 17:54:10|42928|42908|42923.2|42903.2|42928.1|42908.1|42923.2|42903.2|1
1624643660000|2021-06-25 17:54:20|42925.6|42905.6|42925.6|42905.6|42928.1|42908.1|42925.6|42905.6|1
1624643670000|2021-06-25 17:54:30|42923.2|42903.2|42928|42908|42928|42908|42923.2|42903.2|1
1624643680000|2021-06-25 17:54:40|42928.1|42908.1|42928.2|42908.2|42928.2|42908.2|42928|42908|3
1624643690000|2021-06-25 17:54:50|42930.6|42910.6|42935.5|42915.5|42935.5|42915.5|42930.6|42910.6|3
1624643700000|2021-06-25 17:55:00|42933.1|42913.1|42928.2|42908.2|42933.1|42913.1|42928.2|42908.2|9
1624643710000|2021-06-25 17:55:10|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|0
1624643720000|2021-06-25 17:55:20|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|2
1624643730000|2021-06-25 17:55:30|42933.2|42913.2|42950.4|42930.4|42950.4|42930.4|42933.2|42913.2|10
1624643740000|2021-06-25 17:55:40|42948|42928|42945.6|42925.6|42948|42928|42945.6|42925.6|9
1624643750000|2021-06-25 17:55:50|42943.2|42923.2|42943.1|42923.1|42945.6|42925.6|42943.1|42923.1|11
1624643760000|2021-06-25 17:56:00|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|0
1624643770000|2021-06-25 17:56:10|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|0
1624643800000|2021-06-25 17:56:40|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|0
1624643810000|2021-06-25 17:56:50|42945.6|42925.6|42945.5|42925.5|42945.6|42925.6|42943.1|42923.1|3
1624643820000|2021-06-25 17:57:00|42945.6|42925.6|42945.5|42925.5|42945.6|42925.6|42943.1|42923.1|3
1624643850000|2021-06-25 17:57:30|42943|42923|42943|42923|42943|42923|42943|42923|0
1624643860000|2021-06-25 17:57:40|||||||||1
1624643870000|2021-06-25 17:57:50|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42938.2|42918.2|5
1624643880000|2021-06-25 17:58:00|42938.2|42918.2|42938.2|42918.2|42940.6|42920.6|42938.2|42918.2|1
1624643890000|2021-06-25 17:58:10|42940.6|42920.6|42938.2|42918.2|42940.6|42920.6|42938.2|42918.2|0
1624643900000|2021-06-25 17:58:20|42940.6|42920.6|42938.2|42918.2|42940.6|42920.6|42938.2|42918.2|0
1624643910000|2021-06-25 17:58:30|||||||||2
1624643930000|2021-06-25 17:58:50|42935.8|42915.8|42933.2|42913.2|42935.8|42915.8|42933.2|42913.2|1
1624643940000|2021-06-25 17:59:00|42938|42918|42940.6|42920.6|42943|42923|42938|42918|10
1624643950000|2021-06-25 17:59:10|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|0
1624643970000|2021-06-25 17:59:30|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|0
1624643980000|2021-06-25 17:59:40|42943|42923|42940.6|42920.6|42943|42923|42940.6|42920.6|0
1624643990000|2021-06-25 17:59:50|||||||||1
1624644000000|2021-06-25 18:00:00|42940.5|42920.5|42938.1|42918.1|42940.6|42920.6|42938.1|42918.1|3
1624644010000|2021-06-25 18:00:10|||||||||1
1624644020000|2021-06-25 18:00:20|42935.5|42915.5|42930.7|42910.7|42935.5|42915.5|42930.7|42910.7|4
1624644040000|2021-06-25 18:00:40|42930.5|42910.5|42928|42908|42930.5|42910.5|42928|42908|12
1624644050000|2021-06-25 18:00:50|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|0
1624644060000|2021-06-25 18:01:00|42923|42903|42923|42903|42923|42903|42923|42903|0
1624644070000|2021-06-25 18:01:10|42920.6|42900.6|42923|42903|42923|42903|42918|42898|4
1624644080000|2021-06-25 18:01:20|42923.1|42903.1|42923|42903|42925.5|42905.5|42923|42903|7
1624644090000|2021-06-25 18:01:30|42918.1|42898.1|42918|42898|42918.1|42898.1|42918|42898|4
1624644100000|2021-06-25 18:01:40|42915.5|42895.5|42913|42893|42917.9|42897.9|42913|42893|1
1624644120000|2021-06-25 18:02:00|42912.9|42892.9|42910.5|42890.5|42912.9|42892.9|42910.5|42890.5|1
1624644130000|2021-06-25 18:02:10|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|5
1624644140000|2021-06-25 18:02:20|42908|42888|42905.4|42885.4|42908.1|42888.1|42905.4|42885.4|10
1624644150000|2021-06-25 18:02:30|||||||||11
1624644160000|2021-06-25 18:02:40|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|0
1624644170000|2021-06-25 18:02:50|42903.2|42883.2|42898.2|42878.2|42905.6|42885.6|42898.2|42878.2|24
1624644180000|2021-06-25 18:03:00|42895.7|42875.7|42898.2|42878.2|42898.2|42878.2|42895.7|42875.7|2
1624644190000|2021-06-25 18:03:10|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|42895.7|42875.7|1
1624644200000|2021-06-25 18:03:20|42895.7|42875.7|42898.2|42878.2|42898.2|42878.2|42895.7|42875.7|0
1624644210000|2021-06-25 18:03:30|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|3
1624644220000|2021-06-25 18:03:40|42898|42878|42895.6|42875.6|42898|42878|42895.6|42875.6|3
1624644230000|2021-06-25 18:03:50|42895.5|42875.5|42895.5|42875.5|42895.6|42875.6|42895.5|42875.5|0
1624644240000|2021-06-25 18:04:00|42898.1|42878.1|42898|42878|42898.1|42878.1|42895.7|42875.7|0
1624644260000|2021-06-25 18:04:20|42898.1|42878.1|42900.5|42880.5|42900.5|42880.5|42898.1|42878.1|1
1624644270000|2021-06-25 18:04:30|42898.1|42878.1|42900.5|42880.5|42900.5|42880.5|42898.1|42878.1|0
1624644280000|2021-06-25 18:04:40|42898.1|42878.1|42898|42878|42898.1|42878.1|42898|42878|43
1624644290000|2021-06-25 18:04:50|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|0
1624644310000|2021-06-25 18:05:10|42897.9|42877.9|42898|42878|42898|42878|42897.9|42877.9|1
1624644330000|2021-06-25 18:05:30|42897.9|42877.9|42893|42873|42897.9|42877.9|42893|42873|1
1624644360000|2021-06-25 18:06:00|||||||||6
1624644380000|2021-06-25 18:06:20|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|0
1624644400000|2021-06-25 18:06:40|||||||||1
1624644430000|2021-06-25 18:07:10|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|7
1624644440000|2021-06-25 18:07:20|42883|42863|42885.4|42865.4|42885.4|42865.4|42883|42863|0
1624644450000|2021-06-25 18:07:30|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|8
1624644470000|2021-06-25 18:07:50|42878|42858|42877.9|42857.9|42878|42858|42877.9|42857.9|4
1624644480000|2021-06-25 18:08:00|||||||||1
1624644520000|2021-06-25 18:08:40|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|0
1624644540000|2021-06-25 18:09:00|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42875.5|42855.5|2
1624644550000|2021-06-25 18:09:10|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|27
1624644560000|2021-06-25 18:09:20|42880.4|42860.4|42880.6|42860.6|42883|42863|42880.4|42860.4|3
1624644590000|2021-06-25 18:09:50|42878|42858|42875.6|42855.6|42878|42858|42875.6|42855.6|0
1624644600000|2021-06-25 18:10:00|42878|42858|42883|42863|42883|42863|42878|42858|11
1624644610000|2021-06-25 18:10:10|42882.9|42862.9|42880.5|42860.5|42883|42863|42880.5|42860.5|4
1624644620000|2021-06-25 18:10:20|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|26
1624644630000|2021-06-25 18:10:30|42875.7|42855.7|42878.1|42858.1|42878.1|42858.1|42875.7|42855.7|2
1624644640000|2021-06-25 18:10:40|||||||||18
1624644650000|2021-06-25 18:10:50|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|14
1624644660000|2021-06-25 18:11:00|42880.6|42860.6|42880.5|42860.5|42883|42863|42880.5|42860.5|8
1624644670000|2021-06-25 18:11:10|42878.1|42858.1|42878|42858|42878.1|42858.1|42875.6|42855.6|39
1624644680000|2021-06-25 18:11:20|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|0
1624644690000|2021-06-25 18:11:30|42878.2|42858.2|42880.6|42860.6|42880.6|42860.6|42878.2|42858.2|26
1624644700000|2021-06-25 18:11:40|42883|42863|42880.5|42860.5|42883|42863|42880.5|42860.5|8
1624644710000|2021-06-25 18:11:50|42878.1|42858.1|42878|42858|42878.1|42858.1|42875.6|42855.6|3
1624644720000|2021-06-25 18:12:00|42878.1|42858.1|42878.2|42858.2|42878.2|42858.2|42878.1|42858.1|3
1624644730000|2021-06-25 18:12:10|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|0
1624644750000|2021-06-25 18:12:30|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|0
1624644760000|2021-06-25 18:12:40|42883|42863|42888|42868|42888|42868|42883|42863|9
1624644770000|2021-06-25 18:12:50|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|4
1624644780000|2021-06-25 18:13:00|42893|42873|42898.1|42878.1|42898.1|42878.1|42893|42873|4
1624644790000|2021-06-25 18:13:10|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|0
1624644800000|2021-06-25 18:13:20|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|0
1624644810000|2021-06-25 18:13:30|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|1
1624644820000|2021-06-25 18:13:40|42898.1|42878.1|42900.6|42880.6|42900.6|42880.6|42898|42878|0
1624644830000|2021-06-25 18:13:50|42903|42883|42898|42878|42903|42883|42898|42878|5
1624644840000|2021-06-25 18:14:00|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|3
1624644850000|2021-06-25 18:14:10|42900.4|42880.4|42898|42878|42900.4|42880.4|42895.6|42875.6|3
1624644860000|2021-06-25 18:14:20|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|35
1624644870000|2021-06-25 18:14:30|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|1
1624644880000|2021-06-25 18:14:40|||||||||10
1624644890000|2021-06-25 18:14:50|42893|42873|42890.6|42870.6|42893|42873|42890.6|42870.6|0
1624644900000|2021-06-25 18:15:00|||||||||2
1624644910000|2021-06-25 18:15:10|||||||||2
1624644920000|2021-06-25 18:15:20|42890.4|42870.4|42888|42868|42890.4|42870.4|42888|42868|1
1624644930000|2021-06-25 18:15:30|||||||||1
1624644960000|2021-06-25 18:16:00|||||||||1
1624645020000|2021-06-25 18:17:00|42890.5|42870.5|42893|42873|42893|42873|42890.5|42870.5|3
1624645030000|2021-06-25 18:17:10|||||||||2
1624645040000|2021-06-25 18:17:20|||||||||1
1624645050000|2021-06-25 18:17:30|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|42890.5|42870.5|2
1624645070000|2021-06-25 18:17:50|42890.6|42870.6|42893|42873|42893|42873|42890.6|42870.6|0
1624645090000|2021-06-25 18:18:10|42888.1|42868.1|42890.5|42870.5|42890.5|42870.5|42888.1|42868.1|10
1624645100000|2021-06-25 18:18:20|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|0
1624645110000|2021-06-25 18:18:30|42888.1|42868.1|42890.7|42870.7|42890.7|42870.7|42888.1|42868.1|22
1624645120000|2021-06-25 18:18:40|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|18
1624645130000|2021-06-25 18:18:50|||||||||2
1624645140000|2021-06-25 18:19:00|||||||||9
1624645150000|2021-06-25 18:19:10|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|4
1624645160000|2021-06-25 18:19:20|||||||||1
1624645170000|2021-06-25 18:19:30|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|30
1624645180000|2021-06-25 18:19:40|42893|42873|42893|42873|42893|42873|42893|42873|0
1624645190000|2021-06-25 18:19:50|42890.6|42870.6|42893|42873|42893|42873|42890.6|42870.6|3
1624645200000|2021-06-25 18:20:00|42888.1|42868.1|42890.6|42870.6|42890.6|42870.6|42888.1|42868.1|0
1624645220000|2021-06-25 18:20:20|42888.1|42868.1|42888.2|42868.2|42888.2|42868.2|42888.1|42868.1|1
1624645230000|2021-06-25 18:20:30|42890.7|42870.7|42893|42873|42893|42873|42890.6|42870.6|14
1624645240000|2021-06-25 18:20:40|42888.2|42868.2|42890.6|42870.6|42890.6|42870.6|42888.1|42868.1|20
1624645250000|2021-06-25 18:20:50|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|1
1624645260000|2021-06-25 18:21:00|42893.1|42873.1|42893|42873|42893.1|42873.1|42893|42873|15
1624645270000|2021-06-25 18:21:10|42890.6|42870.6|42890.5|42870.5|42890.6|42870.6|42890.5|42870.5|3
1624645280000|2021-06-25 18:21:20|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|0
1624645290000|2021-06-25 18:21:30|42883.3|42863.3|42883|42863|42883.3|42863.3|42883|42863|1
1624645300000|2021-06-25 18:21:40|42880.6|42860.6|42878.1|42858.1|42880.6|42860.6|42878.1|42858.1|0
1624645310000|2021-06-25 18:21:50|42880.6|42860.6|42870.8|42850.8|42880.6|42860.6|42870.8|42850.8|5
1624645320000|2021-06-25 18:22:00|42873.2|42853.2|42873.2|42853.2|42875.6|42855.6|42873.2|42853.2|8
1624645330000|2021-06-25 18:22:10|42873.1|42853.1|42873.1|42853.1|42873.2|42853.2|42873.1|42853.1|0
1624645350000|2021-06-25 18:22:30|42873|42853|42873.1|42853.1|42873.1|42853.1|42873|42853|0
1624645360000|2021-06-25 18:22:40|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624645370000|2021-06-25 18:22:50|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|0
1624645380000|2021-06-25 18:23:00|42878|42858|42880.4|42860.4|42880.4|42860.4|42878|42858|3
1624645390000|2021-06-25 18:23:10|42878|42858|42878|42858|42878|42858|42878|42858|0
1624645400000|2021-06-25 18:23:20|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|1
1624645430000|2021-06-25 18:23:50|42878|42858|42878|42858|42878|42858|42878|42858|0
1624645440000|2021-06-25 18:24:00|42880.4|42860.4|42880.7|42860.7|42880.7|42860.7|42880.4|42860.4|3
1624645460000|2021-06-25 18:24:20|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|0
1624645470000|2021-06-25 18:24:30|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|4
1624645480000|2021-06-25 18:24:40|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|6
1624645490000|2021-06-25 18:24:50|||||||||19
1624645500000|2021-06-25 18:25:00|||||||||25
1624645510000|2021-06-25 18:25:10|||||||||7
1624645520000|2021-06-25 18:25:20|42888.1|42868.1|42885.6|42865.6|42888.1|42868.1|42885.6|42865.6|53
1624645540000|2021-06-25 18:25:40|42888|42868|42890.4|42870.4|42890.4|42870.4|42888|42868|3
1624645560000|2021-06-25 18:26:00|||||||||2
1624645570000|2021-06-25 18:26:10|||||||||1
1624645590000|2021-06-25 18:26:30|||||||||1
1624645620000|2021-06-25 18:27:00|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|1
1624645630000|2021-06-25 18:27:10|||||||||1
1624645640000|2021-06-25 18:27:20|42885.4|42865.4|42882.9|42862.9|42885.4|42865.4|42882.9|42862.9|1
1624645650000|2021-06-25 18:27:30|||||||||1
1624645670000|2021-06-25 18:27:50|42883|42863|42882.9|42862.9|42883|42863|42882.9|42862.9|2
1624645700000|2021-06-25 18:28:20|42883|42863|42883|42863|42883|42863|42883|42863|0
1624645710000|2021-06-25 18:28:30|||||||||2
1624645720000|2021-06-25 18:28:40|||||||||3
1624645730000|2021-06-25 18:28:50|||||||||4
1624645740000|2021-06-25 18:29:00|||||||||3
1624645750000|2021-06-25 18:29:10|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|2
1624645760000|2021-06-25 18:29:20|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|2
1624645770000|2021-06-25 18:29:30|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|4
1624645780000|2021-06-25 18:29:40|42880.3|42860.3|42882.8|42862.8|42882.8|42862.8|42880.3|42860.3|10
1624645790000|2021-06-25 18:29:50|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|3
1624645800000|2021-06-25 18:30:00|42882.9|42862.9|42880.4|42860.4|42882.9|42862.9|42880.4|42860.4|0
1624645810000|2021-06-25 18:30:10|42878|42858|42878|42858|42880.4|42860.4|42878|42858|2
1624645830000|2021-06-25 18:30:30|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42878|42858|1
1624645840000|2021-06-25 18:30:40|42878|42858|42880.4|42860.4|42880.4|42860.4|42878|42858|0
1624645850000|2021-06-25 18:30:50|42878|42858|42878|42858|42878|42858|42878|42858|0
1624645860000|2021-06-25 18:31:00|42880.4|42860.4|42877.9|42857.9|42880.4|42860.4|42877.9|42857.9|3
1624645870000|2021-06-25 18:31:10|||||||||1
1624645880000|2021-06-25 18:31:20|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|2
1624645920000|2021-06-25 18:32:00|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|2
1624645940000|2021-06-25 18:32:20|||||||||2
1624645950000|2021-06-25 18:32:30|||||||||7
1624645980000|2021-06-25 18:33:00|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|1
1624646040000|2021-06-25 18:34:00|42873|42853|42873|42853|42873|42853|42873|42853|1
1624646080000|2021-06-25 18:34:40|||||||||1
1624646110000|2021-06-25 18:35:10|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|0
1624646120000|2021-06-25 18:35:20|42873|42853|42873.1|42853.1|42873.1|42853.1|42870.6|42850.6|4
1624646130000|2021-06-25 18:35:30|42873.2|42853.2|42875.5|42855.5|42875.5|42855.5|42873|42853|19
1624646140000|2021-06-25 18:35:40|||||||||1
1624646160000|2021-06-25 18:36:00|42875.6|42855.6|42875.4|42855.4|42878|42858|42875.4|42855.4|0
1624646170000|2021-06-25 18:36:10|42873|42853|42877.9|42857.9|42878|42858|42873|42853|0
1624646180000|2021-06-25 18:36:20|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|0
1624646190000|2021-06-25 18:36:30|42875.6|42855.6|42875.5|42855.5|42878|42858|42875.5|42855.5|2
1624646210000|2021-06-25 18:36:50|42875.6|42855.6|42875.5|42855.5|42875.6|42855.6|42875.5|42855.5|0
1624646220000|2021-06-25 18:37:00|42875.6|42855.6|42875.5|42855.5|42875.6|42855.6|42875.5|42855.5|0
1624646240000|2021-06-25 18:37:20|42877.9|42857.9|42875.5|42855.5|42877.9|42857.9|42875.5|42855.5|0
1624646280000|2021-06-25 18:38:00|42877.9|42857.9|42877.9|42857.9|42878|42858|42877.9|42857.9|1
1624646290000|2021-06-25 18:38:10|||||||||16
1624646320000|2021-06-25 18:38:40|42878|42858|42873|42853|42878|42858|42873|42853|1
1624646330000|2021-06-25 18:38:50|||||||||2
1624646360000|2021-06-25 18:39:20|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|1
1624646370000|2021-06-25 18:39:30|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|0
1624646380000|2021-06-25 18:39:40|42875.5|42855.5|42872.9|42852.9|42875.5|42855.5|42872.9|42852.9|1
1624646420000|2021-06-25 18:40:20|||||||||1
1624646440000|2021-06-25 18:40:40|42870.5|42850.5|42870.4|42850.4|42870.5|42850.5|42870.4|42850.4|0
1624646460000|2021-06-25 18:41:00|||||||||2
1624646480000|2021-06-25 18:41:20|42868|42848|42868|42848|42870.4|42850.4|42868|42848|0
1624646490000|2021-06-25 18:41:30|42870.4|42850.4|42867.9|42847.9|42870.4|42850.4|42867.9|42847.9|2
1624646510000|2021-06-25 18:41:50|42868|42848|42867.9|42847.9|42870.4|42850.4|42867.9|42847.9|1
1624646520000|2021-06-25 18:42:00|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|0
1624646530000|2021-06-25 18:42:10|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|0
1624646540000|2021-06-25 18:42:20|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|1
1624646560000|2021-06-25 18:42:40|42875.3|42855.3|42872.9|42852.9|42875.3|42855.3|42872.9|42852.9|0
1624646570000|2021-06-25 18:42:50|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|1
1624646580000|2021-06-25 18:43:00|42875.3|42855.3|42872.9|42852.9|42875.3|42855.3|42872.9|42852.9|43
1624646600000|2021-06-25 18:43:20|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|1
1624646610000|2021-06-25 18:43:30|42868.1|42848.1|42868|42848|42868.1|42848.1|42868|42848|0
1624646620000|2021-06-25 18:43:40|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|1
1624646640000|2021-06-25 18:44:00|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|0
1624646650000|2021-06-25 18:44:10|42872.9|42852.9|42873.1|42853.1|42873.1|42853.1|42872.9|42852.9|2
1624646680000|2021-06-25 18:44:40|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624646690000|2021-06-25 18:44:50|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42870.6|42850.6|2
1624646710000|2021-06-25 18:45:10|42870.6|42850.6|42873.1|42853.1|42873.1|42853.1|42870.6|42850.6|30
1624646720000|2021-06-25 18:45:20|||||||||10
1624646730000|2021-06-25 18:45:30|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|0
1624646740000|2021-06-25 18:45:40|||||||||1
1624646750000|2021-06-25 18:45:50|42873.1|42853.1|42873.2|42853.2|42873.2|42853.2|42870.7|42850.7|0
1624646760000|2021-06-25 18:46:00|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|1
1624646770000|2021-06-25 18:46:10|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624646830000|2021-06-25 18:47:10|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|2
1624646860000|2021-06-25 18:47:40|42873.2|42853.2|42873.1|42853.1|42873.2|42853.2|42873.1|42853.1|0
1624646900000|2021-06-25 18:48:20|||||||||1
1624646930000|2021-06-25 18:48:50|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|0
1624646950000|2021-06-25 18:49:10|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|0
1624646960000|2021-06-25 18:49:20|42873.2|42853.2|42870.7|42850.7|42873.2|42853.2|42870.7|42850.7|1
1624647000000|2021-06-25 18:50:00|42873.1|42853.1|42873.3|42853.3|42873.3|42853.3|42873.1|42853.1|0
1624647030000|2021-06-25 18:50:30|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|4
1624647080000|2021-06-25 18:51:20|||||||||1
1624647100000|2021-06-25 18:51:40|||||||||1
1624647110000|2021-06-25 18:51:50|42868.4|42848.4|42873.3|42853.3|42873.3|42853.3|42868.4|42848.4|4
1624647120000|2021-06-25 18:52:00|42873.2|42853.2|42873.4|42853.4|42873.4|42853.4|42873.2|42853.2|1
1624647140000|2021-06-25 18:52:20|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|0
1624647160000|2021-06-25 18:52:40|42873.4|42853.4|42873.3|42853.3|42873.4|42853.4|42873.3|42853.3|0
1624647170000|2021-06-25 18:52:50|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|0
1624647210000|2021-06-25 18:53:30|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|0
1624647220000|2021-06-25 18:53:40|42873.2|42853.2|42873.3|42853.3|42873.3|42853.3|42873.2|42853.2|0
1624647230000|2021-06-25 18:53:50|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624647240000|2021-06-25 18:54:00|||||||||1
1624647260000|2021-06-25 18:54:20|||||||||1
1624647280000|2021-06-25 18:54:40|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|3
1624647310000|2021-06-25 18:55:10|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624647350000|2021-06-25 18:55:50|42873.3|42853.3|42873.2|42853.2|42873.3|42853.3|42873.2|42853.2|3
1624647390000|2021-06-25 18:56:30|||||||||3
1624647400000|2021-06-25 18:56:40|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|1
1624647410000|2021-06-25 18:56:50|42873.2|42853.2|42870.7|42850.7|42873.2|42853.2|42870.7|42850.7|0
1624647420000|2021-06-25 18:57:00|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|0
1624647440000|2021-06-25 18:57:20|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|4
1624647460000|2021-06-25 18:57:40|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|1
1624647470000|2021-06-25 18:57:50|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|2
1624647490000|2021-06-25 18:58:10|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|0
1624647520000|2021-06-25 18:58:40|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|1
1624647540000|2021-06-25 18:59:00|||||||||1
1624647550000|2021-06-25 18:59:10|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|15
1624647560000|2021-06-25 18:59:20|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|2
1624647570000|2021-06-25 18:59:30|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1624647580000|2021-06-25 18:59:40|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|42865.9|42845.9|1
1624647600000|2021-06-25 19:00:00|42866|42846|42868.4|42848.4|42868.4|42848.4|42865.9|42845.9|1
1624647620000|2021-06-25 19:00:20|42865.9|42845.9|42865.9|42845.9|42868.4|42848.4|42865.9|42845.9|3
1624647630000|2021-06-25 19:00:30|42865.8|42845.8|42863.4|42843.4|42865.8|42845.8|42863.3|42843.3|3
1624647640000|2021-06-25 19:00:40|42863.3|42843.3|42863.4|42843.4|42863.4|42843.4|42863.3|42843.3|0
1624647670000|2021-06-25 19:01:10|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1624647680000|2021-06-25 19:01:20|42868.2|42848.2|42865.8|42845.8|42868.2|42848.2|42865.8|42845.8|2
1624647690000|2021-06-25 19:01:30|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.2|42848.2|0
1624647700000|2021-06-25 19:01:40|42870.8|42850.8|42870.9|42850.9|42870.9|42850.9|42870.8|42850.8|4
1624647710000|2021-06-25 19:01:50|42870.8|42850.8|42870.7|42850.7|42870.9|42850.9|42870.7|42850.7|2
1624647770000|2021-06-25 19:02:50|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|1
1624647790000|2021-06-25 19:03:10|42870.5|42850.5|42870.6|42850.6|42870.6|42850.6|42870.5|42850.5|0
1624647800000|2021-06-25 19:03:20|42870.5|42850.5|42870.6|42850.6|42870.6|42850.6|42870.5|42850.5|1
1624647810000|2021-06-25 19:03:30|42870.5|42850.5|42870.6|42850.6|42870.6|42850.6|42870.5|42850.5|1
1624647820000|2021-06-25 19:03:40|42870.5|42850.5|42870.5|42850.5|42870.6|42850.6|42870.5|42850.5|0
1624647830000|2021-06-25 19:03:50|42870.6|42850.6|42863.2|42843.2|42870.6|42850.6|42863.1|42843.1|2
1624647840000|2021-06-25 19:04:00|42863.1|42843.1|42860.8|42840.8|42863.1|42843.1|42860.7|42840.7|0
1624647850000|2021-06-25 19:04:10|42860.7|42840.7|42860.8|42840.8|42860.8|42840.8|42860.7|42840.7|1
1624647870000|2021-06-25 19:04:30|42863.2|42843.2|42863.1|42843.1|42863.2|42843.2|42863.1|42843.1|1
1624647900000|2021-06-25 19:05:00|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|0
1624647920000|2021-06-25 19:05:20|42865.6|42845.6|42863.2|42843.2|42865.6|42845.6|42863.2|42843.2|0
1624647940000|2021-06-25 19:05:40|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|0
1624647950000|2021-06-25 19:05:50|42868|42848|42868|42848|42868|42848|42868|42848|5
1624647960000|2021-06-25 19:06:00|||||||||1
1624647970000|2021-06-25 19:06:10|||||||||1
1624647990000|2021-06-25 19:06:30|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868|42848|1
1624648020000|2021-06-25 19:07:00|||||||||1
1624648030000|2021-06-25 19:07:10|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42860.8|42840.8|11
1624648050000|2021-06-25 19:07:30|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|2
1624648080000|2021-06-25 19:08:00|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|1
1624648090000|2021-06-25 19:08:10|42865.8|42845.8|42865.7|42845.7|42865.8|42845.8|42865.6|42845.6|0
1624648150000|2021-06-25 19:09:10|42865.8|42845.8|42868.2|42848.2|42868.2|42848.2|42865.8|42845.8|5
1624648160000|2021-06-25 19:09:20|||||||||1
1624648180000|2021-06-25 19:09:40|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|1
1624648190000|2021-06-25 19:09:50|42870.6|42850.6|42870.7|42850.7|42870.7|42850.7|42870.6|42850.6|0
1624648230000|2021-06-25 19:10:30|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|0
1624648270000|2021-06-25 19:11:10|||||||||2
1624648310000|2021-06-25 19:11:50|||||||||1
1624648320000|2021-06-25 19:12:00|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|3
1624648330000|2021-06-25 19:12:10|||||||||1
1624648340000|2021-06-25 19:12:20|42875.6|42855.6|42873.2|42853.2|42875.6|42855.6|42873.2|42853.2|2
1624648350000|2021-06-25 19:12:30|||||||||1
1624648360000|2021-06-25 19:12:40|||||||||3
1624648370000|2021-06-25 19:12:50|42873.1|42853.1|42870.7|42850.7|42873.2|42853.2|42870.7|42850.7|2
1624648380000|2021-06-25 19:13:00|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624648390000|2021-06-25 19:13:10|42875.7|42855.7|42875.7|42855.7|42875.8|42855.8|42875.7|42855.7|0
1624648400000|2021-06-25 19:13:20|42873.2|42853.2|42875.6|42855.6|42875.6|42855.6|42873.2|42853.2|0
1624648410000|2021-06-25 19:13:30|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1624648440000|2021-06-25 19:14:00|42875.6|42855.6|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|0
1624648470000|2021-06-25 19:14:30|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|3
1624648480000|2021-06-25 19:14:40|||||||||2
1624648500000|2021-06-25 19:15:00|42878.3|42858.3|42883.1|42863.1|42883.1|42863.1|42878.3|42858.3|1
1624648510000|2021-06-25 19:15:10|||||||||1
1624648520000|2021-06-25 19:15:20|42880.7|42860.7|42883.1|42863.1|42883.1|42863.1|42880.7|42860.7|0
1624648540000|2021-06-25 19:15:40|42885.5|42865.5|42885.6|42865.6|42885.6|42865.6|42885.5|42865.5|3
1624648550000|2021-06-25 19:15:50|42888|42868|42888|42868|42888|42868|42888|42868|3
1624648560000|2021-06-25 19:16:00|42885.6|42865.6|42885.6|42865.6|42888|42868|42885.6|42865.6|0
1624648620000|2021-06-25 19:17:00|42888.1|42868.1|42890.7|42870.7|42890.7|42870.7|42885.7|42865.7|4
1624648650000|2021-06-25 19:17:30|42890.6|42870.6|42890.7|42870.7|42890.7|42870.7|42890.6|42870.6|1
1624648660000|2021-06-25 19:17:40|42890.6|42870.6|42890.6|42870.6|42890.7|42870.7|42890.6|42870.6|0
1624648670000|2021-06-25 19:17:50|42890.7|42870.7|42890.6|42870.6|42890.7|42870.7|42890.6|42870.6|2
1624648690000|2021-06-25 19:18:10|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|4
1624648700000|2021-06-25 19:18:20|42888.3|42868.3|42890.7|42870.7|42890.7|42870.7|42888.2|42868.2|2
1624648710000|2021-06-25 19:18:30|42890.6|42870.6|42888.2|42868.2|42890.6|42870.6|42888.2|42868.2|0
1624648750000|2021-06-25 19:19:10|||||||||3
1624648760000|2021-06-25 19:19:20|||||||||2
1624648770000|2021-06-25 19:19:30|||||||||1
1624648780000|2021-06-25 19:19:40|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|0
1624648810000|2021-06-25 19:20:10|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|2
1624648850000|2021-06-25 19:20:50|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|1
1624648860000|2021-06-25 19:21:00|42880.6|42860.6|42878.2|42858.2|42880.6|42860.6|42875.7|42855.7|2
1624648870000|2021-06-25 19:21:10|||||||||1
1624648910000|2021-06-25 19:21:50|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|1
1624648930000|2021-06-25 19:22:10|42873|42853|42873|42853|42873|42853|42873|42853|6
1624648940000|2021-06-25 19:22:20|42870.6|42850.6|42870.5|42850.5|42870.6|42850.6|42868.1|42848.1|7
1624648950000|2021-06-25 19:22:30|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1624648970000|2021-06-25 19:22:50|42868.2|42848.2|42868.1|42848.1|42868.2|42848.2|42868.1|42848.1|6
1624648980000|2021-06-25 19:23:00|42865.6|42845.6|42868.1|42848.1|42868.1|42848.1|42865.6|42845.6|0
1624649020000|2021-06-25 19:23:40|42863.2|42843.2|42865.7|42845.7|42865.7|42845.7|42863.2|42843.2|0
1624649050000|2021-06-25 19:24:10|42865.6|42845.6|42865.7|42845.7|42865.7|42845.7|42865.6|42845.6|3
1624649060000|2021-06-25 19:24:20|42865.6|42845.6|42868.1|42848.1|42868.1|42848.1|42863.2|42843.2|6
1624649070000|2021-06-25 19:24:30|42863.2|42843.2|42865.6|42845.6|42868|42848|42863.1|42843.1|13
1624649080000|2021-06-25 19:24:40|||||||||1
1624649100000|2021-06-25 19:25:00|42868|42848|42868|42848|42868|42848|42868|42848|16
1624649110000|2021-06-25 19:25:10|||||||||1
1624649140000|2021-06-25 19:25:40|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|0
1624649150000|2021-06-25 19:25:50|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|0
1624649160000|2021-06-25 19:26:00|42865.4|42845.4|42868|42848|42868|42848|42863|42843|0
1624649170000|2021-06-25 19:26:10|42863|42843|42863|42843|42863|42843|42863|42843|4
1624649200000|2021-06-25 19:26:40|||||||||1
1624649230000|2021-06-25 19:27:10|||||||||1
1624649260000|2021-06-25 19:27:40|||||||||1
1624649280000|2021-06-25 19:28:00|42862.9|42842.9|42863|42843|42863|42843|42862.9|42842.9|1
1624649300000|2021-06-25 19:28:20|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|6
1624649310000|2021-06-25 19:28:30|42862.8|42842.8|42860.5|42840.5|42862.9|42842.9|42858.1|42838.1|1
1624649320000|2021-06-25 19:28:40|42860.4|42840.4|42860.5|42840.5|42860.5|42840.5|42858|42838|0
1624649330000|2021-06-25 19:28:50|42858.1|42838.1|42860.5|42840.5|42860.5|42840.5|42858.1|42838.1|1
1624649360000|2021-06-25 19:29:20|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|0
1624649390000|2021-06-25 19:29:50|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|0
1624649400000|2021-06-25 19:30:00|42860.6|42840.6|42863|42843|42863|42843|42860.6|42840.6|8
1624649480000|2021-06-25 19:31:20|42870.4|42850.4|42872.9|42852.9|42872.9|42852.9|42870.4|42850.4|1
1624649490000|2021-06-25 19:31:30|42870.5|42850.5|42870.5|42850.5|42872.9|42852.9|42870.5|42850.5|0
1624649510000|2021-06-25 19:31:50|42875.3|42855.3|42872.9|42852.9|42875.4|42855.4|42872.9|42852.9|0
1624649520000|2021-06-25 19:32:00|42875.3|42855.3|42875.3|42855.3|42875.4|42855.4|42872.9|42852.9|3
1624649530000|2021-06-25 19:32:10|42875.4|42855.4|42873|42853|42875.4|42855.4|42872.9|42852.9|0
1624649540000|2021-06-25 19:32:20|42875.3|42855.3|42875.4|42855.4|42875.4|42855.4|42872.9|42852.9|0
1624649550000|2021-06-25 19:32:30|42875.3|42855.3|42873|42853|42875.4|42855.4|42872.9|42852.9|3
1624649560000|2021-06-25 19:32:40|42875.4|42855.4|42875.5|42855.5|42875.5|42855.5|42875.4|42855.4|0
1624649570000|2021-06-25 19:32:50|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|0
1624649580000|2021-06-25 19:33:00|||||||||3
1624649610000|2021-06-25 19:33:30|||||||||1
1624649670000|2021-06-25 19:34:30|||||||||1
1624649680000|2021-06-25 19:34:40|42878|42858|42878|42858|42878|42858|42878|42858|0
1624649730000|2021-06-25 19:35:30|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|5
1624649750000|2021-06-25 19:35:50|42893|42873|42903.1|42883.1|42903.1|42883.1|42893|42873|8
1624649800000|2021-06-25 19:36:40|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|0
1624649820000|2021-06-25 19:37:00|42908.2|42888.2|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|4
1624649830000|2021-06-25 19:37:10|||||||||5
1624649840000|2021-06-25 19:37:20|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|7
1624649850000|2021-06-25 19:37:30|42913.2|42893.2|42913.1|42893.1|42913.2|42893.2|42913.1|42893.1|2
1624649870000|2021-06-25 19:37:50|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908|42888|4
1624649880000|2021-06-25 19:38:00|||||||||2
1624649890000|2021-06-25 19:38:10|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|0
1624649900000|2021-06-25 19:38:20|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|0
1624649910000|2021-06-25 19:38:30|42903.2|42883.2|42905.6|42885.6|42905.6|42885.6|42903.2|42883.2|0
1624649920000|2021-06-25 19:38:40|42908.1|42888.1|42908.2|42888.2|42908.2|42888.2|42908.1|42888.1|4
1624649930000|2021-06-25 19:38:50|42905.7|42885.7|42908.1|42888.1|42908.1|42888.1|42905.7|42885.7|0
1624649940000|2021-06-25 19:39:00|||||||||1
1624649960000|2021-06-25 19:39:20|42905.7|42885.7|42908.1|42888.1|42908.1|42888.1|42905.7|42885.7|0
1624649990000|2021-06-25 19:39:50|42905.7|42885.7|42908.2|42888.2|42908.2|42888.2|42905.7|42885.7|7
1624650000000|2021-06-25 19:40:00|42910.6|42890.6|42910.8|42890.8|42910.8|42890.8|42910.6|42890.6|3
1624650010000|2021-06-25 19:40:10|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|3
1624650030000|2021-06-25 19:40:30|42913.3|42893.3|42913.3|42893.3|42913.4|42893.4|42913.3|42893.3|1
1624650040000|2021-06-25 19:40:40|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.3|42893.3|0
1624650050000|2021-06-25 19:40:50|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|0
1624650070000|2021-06-25 19:41:10|42918.1|42898.1|42920.6|42900.6|42920.6|42900.6|42918.1|42898.1|1
1624650080000|2021-06-25 19:41:20|42920.5|42900.5|42918.1|42898.1|42920.5|42900.5|42918.1|42898.1|0
1624650090000|2021-06-25 19:41:30|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|0
1624650100000|2021-06-25 19:41:40|42918.1|42898.1|42918.1|42898.1|42918.2|42898.2|42918.1|42898.1|0
1624650110000|2021-06-25 19:41:50|42918|42898|42918|42898|42918|42898|42918|42898|0
1624650120000|2021-06-25 19:42:00|||||||||1
1624650130000|2021-06-25 19:42:10|||||||||1
1624650160000|2021-06-25 19:42:40|||||||||4
1624650170000|2021-06-25 19:42:50|42915.6|42895.6|42910.7|42890.7|42915.7|42895.7|42910.7|42890.7|18
1624650180000|2021-06-25 19:43:00|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|1
1624650190000|2021-06-25 19:43:10|42913.1|42893.1|42913.2|42893.2|42913.2|42893.2|42913.1|42893.1|8
1624650210000|2021-06-25 19:43:30|42913.3|42893.3|42913.2|42893.2|42913.3|42893.3|42913.2|42893.2|0
1624650220000|2021-06-25 19:43:40|42913.3|42893.3|42913.2|42893.2|42913.3|42893.3|42913.2|42893.2|0
1624650270000|2021-06-25 19:44:30|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|42913.3|42893.3|1
1624650280000|2021-06-25 19:44:40|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|0
1624650300000|2021-06-25 19:45:00|||||||||1
1624650330000|2021-06-25 19:45:30|||||||||2
1624650350000|2021-06-25 19:45:50|42913.3|42893.3|42915.7|42895.7|42915.7|42895.7|42913.3|42893.3|0
1624650360000|2021-06-25 19:46:00|42915.6|42895.6|42915.7|42895.7|42915.7|42895.7|42915.6|42895.6|0
1624650400000|2021-06-25 19:46:40|42915.6|42895.6|42915.7|42895.7|42915.7|42895.7|42915.6|42895.6|7
1624650410000|2021-06-25 19:46:50|42915.6|42895.6|42915.7|42895.7|42915.8|42895.8|42915.6|42895.6|1
1624650440000|2021-06-25 19:47:20|42915.8|42895.8|42918.3|42898.3|42918.3|42898.3|42915.7|42895.7|1
1624650480000|2021-06-25 19:48:00|||||||||1
1624650490000|2021-06-25 19:48:10|42918.2|42898.2|42923.1|42903.1|42923.1|42903.1|42918.2|42898.2|1
1624650500000|2021-06-25 19:48:20|42923|42903|42923|42903|42923.1|42903.1|42923|42903|0
1624650510000|2021-06-25 19:48:30|42923.1|42903.1|42923|42903|42923.1|42903.1|42923|42903|0
1624650530000|2021-06-25 19:48:50|42920.6|42900.6|42915.6|42895.6|42920.6|42900.6|42915.6|42895.6|5
1624650540000|2021-06-25 19:49:00|42913|42893|42913|42893|42913|42893|42913|42893|6
1624650580000|2021-06-25 19:49:40|||||||||3
1624650590000|2021-06-25 19:49:50|||||||||1
1624650600000|2021-06-25 19:50:00|42915.5|42895.5|42915.6|42895.6|42918.1|42898.1|42915.5|42895.5|8
1624650610000|2021-06-25 19:50:10|42915.7|42895.7|42920.6|42900.6|42920.6|42900.6|42915.7|42895.7|0
1624650620000|2021-06-25 19:50:20|42920.5|42900.5|42920.5|42900.5|42920.6|42900.6|42920.5|42900.5|1
1624650630000|2021-06-25 19:50:30|42920.6|42900.6|42920.5|42900.5|42920.6|42900.6|42920.5|42900.5|1
1624650640000|2021-06-25 19:50:40|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|42920.5|42900.5|0
1624650650000|2021-06-25 19:50:50|42923|42903|42923|42903|42923|42903|42923|42903|4
1624650660000|2021-06-25 19:51:00|||||||||1
1624650670000|2021-06-25 19:51:10|42923.1|42903.1|42923.1|42903.1|42923.1|42903.1|42923|42903|3
1624650680000|2021-06-25 19:51:20|42925.4|42905.4|42927.9|42907.9|42927.9|42907.9|42923|42903|2
1624650690000|2021-06-25 19:51:30|42928|42908|42928|42908|42928|42908|42928|42908|0
1624650700000|2021-06-25 19:51:40|42927.9|42907.9|42928|42908|42928|42908|42927.9|42907.9|0
1624650720000|2021-06-25 19:52:00|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|1
1624650730000|2021-06-25 19:52:10|42932.9|42912.9|42935.4|42915.4|42935.4|42915.4|42932.9|42912.9|0
1624650740000|2021-06-25 19:52:20|42935.5|42915.5|42937.8|42917.8|42937.8|42917.8|42935.4|42915.4|2
1624650760000|2021-06-25 19:52:40|42935.4|42915.4|42935.5|42915.5|42935.5|42915.5|42935.4|42915.4|7
1624650770000|2021-06-25 19:52:50|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|2
1624650780000|2021-06-25 19:53:00|42935.5|42915.5|42935.4|42915.4|42935.5|42915.5|42935.4|42915.4|3
1624650790000|2021-06-25 19:53:10|42933|42913|42935.4|42915.4|42935.4|42915.4|42933|42913|0
1624650810000|2021-06-25 19:53:30|42935.5|42915.5|42935.5|42915.5|42937.9|42917.9|42935.4|42915.4|1
1624650820000|2021-06-25 19:53:40|42935.4|42915.4|42935.5|42915.5|42937.9|42917.9|42935.4|42915.4|0
1624650830000|2021-06-25 19:53:50|42935.4|42915.4|42935.5|42915.5|42937.9|42917.9|42935.4|42915.4|0
1624650840000|2021-06-25 19:54:00|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42935.4|42915.4|1
1624650850000|2021-06-25 19:54:10|42935.4|42915.4|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|0
1624650870000|2021-06-25 19:54:30|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|0
1624650890000|2021-06-25 19:54:50|42932.9|42912.9|42932.8|42912.8|42932.9|42912.9|42932.8|42912.8|2
1624650900000|2021-06-25 19:55:00|42930.4|42910.4|42927.9|42907.9|42930.4|42910.4|42927.9|42907.9|2
1624650910000|2021-06-25 19:55:10|42925.3|42905.3|42922.8|42902.8|42925.3|42905.3|42922.8|42902.8|4
1624650920000|2021-06-25 19:55:20|42920.4|42900.4|42920.3|42900.3|42920.4|42900.4|42920.3|42900.3|11
1624650930000|2021-06-25 19:55:30|||||||||1
1624650940000|2021-06-25 19:55:40|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42915.5|42895.5|1
1624650950000|2021-06-25 19:55:50|||||||||1
1624650960000|2021-06-25 19:56:00|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|5
1624651000000|2021-06-25 19:56:40|||||||||6
1624651010000|2021-06-25 19:56:50|||||||||1
1624651020000|2021-06-25 19:57:00|||||||||3
1624651040000|2021-06-25 19:57:20|42920.3|42900.3|42920.4|42900.4|42920.4|42900.4|42920.3|42900.3|0
1624651070000|2021-06-25 19:57:50|42922.8|42902.8|42922.9|42902.9|42922.9|42902.9|42922.8|42902.8|0
1624651110000|2021-06-25 19:58:30|42920.5|42900.5|42922.9|42902.9|42922.9|42902.9|42920.5|42900.5|0
1624651140000|2021-06-25 19:59:00|42925.3|42905.3|42922.9|42902.9|42925.3|42905.3|42922.9|42902.9|0
1624651150000|2021-06-25 19:59:10|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42922.9|42902.9|0
1624651160000|2021-06-25 19:59:20|42922.9|42902.9|42927.8|42907.8|42927.8|42907.8|42922.9|42902.9|3
1624651170000|2021-06-25 19:59:30|42925.4|42905.4|42925.4|42905.4|42927.8|42907.8|42925.3|42905.3|3
1624651180000|2021-06-25 19:59:40|42925.3|42905.3|42930.3|42910.3|42930.4|42910.4|42925.3|42905.3|0
1624651190000|2021-06-25 19:59:50|42930.4|42910.4|42925.3|42905.3|42930.4|42910.4|42922.9|42902.9|5
1624651200000|2021-06-25 20:00:00|42922.9|42902.9|42922.9|42902.9|42925.4|42905.4|42922.9|42902.9|8
1624651210000|2021-06-25 20:00:10|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42922.9|42902.9|1
1624651220000|2021-06-25 20:00:20|42925.3|42905.3|42927.9|42907.9|42927.9|42907.9|42922.9|42902.9|1
1624651230000|2021-06-25 20:00:30|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|2
1624651240000|2021-06-25 20:00:40|42927.9|42907.9|42930.4|42910.4|42930.4|42910.4|42927.9|42907.9|1
1624651250000|2021-06-25 20:00:50|42928|42908|42925.5|42905.5|42930.4|42910.4|42925.5|42905.5|1
1624651260000|2021-06-25 20:01:00|42927.9|42907.9|42925.5|42905.5|42927.9|42907.9|42925.5|42905.5|0
1624651280000|2021-06-25 20:01:20|||||||||1
1624651290000|2021-06-25 20:01:30|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42923|42903|0
1624651310000|2021-06-25 20:01:50|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|1
1624651330000|2021-06-25 20:02:10|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|0
1624651350000|2021-06-25 20:02:30|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|0
1624651360000|2021-06-25 20:02:40|42922.8|42902.8|42922.9|42902.9|42922.9|42902.9|42922.8|42902.8|0
1624651370000|2021-06-25 20:02:50|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|0
1624651380000|2021-06-25 20:03:00|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|0
1624651400000|2021-06-25 20:03:20|42923|42903|42922.9|42902.9|42923|42903|42922.9|42902.9|0
1624651450000|2021-06-25 20:04:10|42923|42903|42922.9|42902.9|42923|42903|42922.9|42902.9|1
1624651460000|2021-06-25 20:04:20|42923|42903|42923|42903|42923|42903|42923|42903|0
1624651470000|2021-06-25 20:04:30|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|0
1624651480000|2021-06-25 20:04:40|42923|42903|42922.9|42902.9|42923|42903|42922.9|42902.9|0
1624651490000|2021-06-25 20:04:50|42923|42903|42922.9|42902.9|42923|42903|42922.9|42902.9|0
1624651500000|2021-06-25 20:05:00|42923|42903|42923|42903|42923|42903|42923|42903|2
1624651510000|2021-06-25 20:05:10|42922.9|42902.9|42922.9|42902.9|42923|42903|42922.9|42902.9|2
1624651560000|2021-06-25 20:06:00|42923|42903|42922.9|42902.9|42923|42903|42922.9|42902.9|1
1624651590000|2021-06-25 20:06:30|42922.8|42902.8|42922.9|42902.9|42922.9|42902.9|42922.8|42902.8|1
1624651610000|2021-06-25 20:06:50|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|0
1624651620000|2021-06-25 20:07:00|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|1
1624651660000|2021-06-25 20:07:40|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42913.2|42893.2|2
1624651670000|2021-06-25 20:07:50|42910.6|42890.6|42908.1|42888.1|42910.6|42890.6|42908.1|42888.1|0
1624651690000|2021-06-25 20:08:10|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|0
1624651710000|2021-06-25 20:08:30|||||||||1
1624651790000|2021-06-25 20:09:50|||||||||1
1624651800000|2021-06-25 20:10:00|42912.9|42892.9|42915.4|42895.4|42915.4|42895.4|42910.5|42890.5|1
1624651810000|2021-06-25 20:10:10|42915.5|42895.5|42917.9|42897.9|42917.9|42897.9|42915.5|42895.5|0
1624651820000|2021-06-25 20:10:20|42915.5|42895.5|42917.9|42897.9|42917.9|42897.9|42915.5|42895.5|0
1624651860000|2021-06-25 20:11:00|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|0
1624651880000|2021-06-25 20:11:20|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|4
1624651890000|2021-06-25 20:11:30|42920.3|42900.3|42917.9|42897.9|42920.3|42900.3|42917.9|42897.9|2
1624651980000|2021-06-25 20:13:00|||||||||2
1624652000000|2021-06-25 20:13:20|42918|42898|42918|42898|42918|42898|42918|42898|0
1624652040000|2021-06-25 20:14:00|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|3
1624652080000|2021-06-25 20:14:40|42918|42898|42918|42898|42918|42898|42918|42898|0
1624652110000|2021-06-25 20:15:10|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|0
1624652130000|2021-06-25 20:15:30|||||||||10
1624652180000|2021-06-25 20:16:20|||||||||1
1624652190000|2021-06-25 20:16:30|42922.8|42902.8|42922.9|42902.9|42922.9|42902.9|42922.8|42902.8|2
1624652200000|2021-06-25 20:16:40|||||||||3
1624652220000|2021-06-25 20:17:00|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|0
1624652270000|2021-06-25 20:17:50|||||||||3
1624652330000|2021-06-25 20:18:50|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|2
1624652440000|2021-06-25 20:20:40|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|1
1624652460000|2021-06-25 20:21:00|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|42920.4|42900.4|0
1624652470000|2021-06-25 20:21:10|42920.3|42900.3|42917.8|42897.8|42920.3|42900.3|42917.8|42897.8|2
1624652480000|2021-06-25 20:21:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|0
1624652490000|2021-06-25 20:21:30|42912.9|42892.9|42908|42888|42912.9|42892.9|42908|42888|3
1624652500000|2021-06-25 20:21:40|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42905.5|42885.5|2
1624652510000|2021-06-25 20:21:50|42905.5|42885.5|42905.5|42885.5|42910.4|42890.4|42905.5|42885.5|0
1624652520000|2021-06-25 20:22:00|42905.6|42885.6|42905.5|42885.5|42910.4|42890.4|42905.5|42885.5|0
1624652530000|2021-06-25 20:22:10|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42905.5|42885.5|0
1624652540000|2021-06-25 20:22:20|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|0
1624652550000|2021-06-25 20:22:30|42910.3|42890.3|42905.5|42885.5|42910.4|42890.4|42905.5|42885.5|0
1624652560000|2021-06-25 20:22:40|42910.3|42890.3|42905.5|42885.5|42910.4|42890.4|42905.5|42885.5|0
1624652570000|2021-06-25 20:22:50|42910.3|42890.3|42905.5|42885.5|42910.4|42890.4|42905.5|42885.5|0
1624652590000|2021-06-25 20:23:10|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42905.5|42885.5|0
1624652610000|2021-06-25 20:23:30|||||||||1
1624652700000|2021-06-25 20:25:00|||||||||2
1624652790000|2021-06-25 20:26:30|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|0
1624652840000|2021-06-25 20:27:20|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|1
1624652920000|2021-06-25 20:28:40|||||||||2
1624652950000|2021-06-25 20:29:10|42905.5|42885.5|42903|42883|42905.5|42885.5|42903|42883|2
1624652960000|2021-06-25 20:29:20|42905.4|42885.4|42900.5|42880.5|42905.4|42885.4|42900.5|42880.5|4
1624652970000|2021-06-25 20:29:30|||||||||1
1624652980000|2021-06-25 20:29:40|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|0
1624653000000|2021-06-25 20:30:00|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|9
1624653020000|2021-06-25 20:30:20|42907.8|42887.8|42907.9|42887.9|42907.9|42887.9|42907.8|42887.8|3
1624653030000|2021-06-25 20:30:30|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|5
1624653040000|2021-06-25 20:30:40|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|6
1624653080000|2021-06-25 20:31:20|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|5
1624653090000|2021-06-25 20:31:30|42900.4|42880.4|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|5
1624653100000|2021-06-25 20:31:40|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|42895.4|42875.4|2
1624653130000|2021-06-25 20:32:10|||||||||4
1624653140000|2021-06-25 20:32:20|42892.8|42872.8|42885.4|42865.4|42892.8|42872.8|42885.4|42865.4|7
1624653150000|2021-06-25 20:32:30|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|4
1624653180000|2021-06-25 20:33:00|42885.3|42865.3|42882.9|42862.9|42885.3|42865.3|42882.9|42862.9|6
1624653190000|2021-06-25 20:33:10|42883|42863|42883|42863|42883|42863|42883|42863|1
1624653200000|2021-06-25 20:33:20|42885.4|42865.4|42882.8|42862.8|42885.5|42865.5|42882.8|42862.8|2
1624653230000|2021-06-25 20:33:50|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|0
1624653240000|2021-06-25 20:34:00|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|6
1624653300000|2021-06-25 20:35:00|42880.3|42860.3|42880.3|42860.3|42880.3|42860.3|42880.3|42860.3|2
1624653320000|2021-06-25 20:35:20|||||||||4
1624653360000|2021-06-25 20:36:00|42880.4|42860.4|42877.8|42857.8|42880.4|42860.4|42877.8|42857.8|6
1624653370000|2021-06-25 20:36:10|||||||||1
1624653400000|2021-06-25 20:36:40|42875.4|42855.4|42875.3|42855.3|42875.4|42855.4|42872.8|42852.8|2
1624653420000|2021-06-25 20:37:00|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|0
1624653460000|2021-06-25 20:37:40|42872.8|42852.8|42872.9|42852.9|42872.9|42852.9|42872.8|42852.8|2
1624653470000|2021-06-25 20:37:50|42875.3|42855.3|42872.8|42852.8|42875.3|42855.3|42872.8|42852.8|3
1624653480000|2021-06-25 20:38:00|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|1
1624653490000|2021-06-25 20:38:10|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|1
1624653500000|2021-06-25 20:38:20|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42845.3|42825.3|9
1624653520000|2021-06-25 20:38:40|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|3
1624653530000|2021-06-25 20:38:50|42848|42828|42848|42828|42848|42828|42848|42828|9
1624653540000|2021-06-25 20:39:00|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|0
1624653550000|2021-06-25 20:39:10|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|0
1624653570000|2021-06-25 20:39:30|||||||||1
1624653590000|2021-06-25 20:39:50|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|0
1624653600000|2021-06-25 20:40:00|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|0
1624653610000|2021-06-25 20:40:10|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|1
1624653620000|2021-06-25 20:40:20|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|4
1624653660000|2021-06-25 20:41:00|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|0
1624653670000|2021-06-25 20:41:10|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|0
1624653680000|2021-06-25 20:41:20|42825.3|42805.3|42825.4|42805.4|42825.4|42805.4|42825.3|42805.3|0
1624653690000|2021-06-25 20:41:30|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|0
1624653700000|2021-06-25 20:41:40|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|0
1624653710000|2021-06-25 20:41:50|42825.3|42805.3|42825.4|42805.4|42825.4|42805.4|42825.3|42805.3|0
1624653720000|2021-06-25 20:42:00|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|0
1624653790000|2021-06-25 20:43:10|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|2
1624653840000|2021-06-25 20:44:00|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|9
1624653850000|2021-06-25 20:44:10|42815.4|42795.4|42815.3|42795.3|42815.4|42795.4|42815.3|42795.3|4
1624653860000|2021-06-25 20:44:20|42812.9|42792.9|42812.9|42792.9|42812.9|42792.9|42812.9|42792.9|0
1624653870000|2021-06-25 20:44:30|42813|42793|42813|42793|42813|42793|42813|42793|0
1624653900000|2021-06-25 20:45:00|42812.9|42792.9|42812.8|42792.8|42820.3|42800.3|42812.8|42792.8|35
1624653960000|2021-06-25 20:46:00|42810.3|42790.3|42810.4|42790.4|42810.4|42790.4|42810.3|42790.3|2
1624653990000|2021-06-25 20:46:30|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|1
1624654010000|2021-06-25 20:46:50|||||||||1
1624654020000|2021-06-25 20:47:00|||||||||3
1624831200000|2021-06-27 22:00:00|42810|42790|42815|42795|42822.5|42802.5|42810|42790|11
1624831210000|2021-06-27 22:00:10|42817.5|42797.5|42842.5|42822.5|42842.5|42822.5|42817.5|42797.5|13
1624831220000|2021-06-27 22:00:20|42845|42825|42847.5|42827.5|42850|42830|42845|42825|8
1624831230000|2021-06-27 22:00:30|42850|42830|42847.5|42827.5|42850|42830|42847.5|42827.5|0
1624831250000|2021-06-27 22:00:50|42845|42825|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|5
1624831260000|2021-06-27 22:01:00|42847.5|42827.5|42847.5|42827.5|42852.5|42832.5|42817.5|42797.5|23
1624831270000|2021-06-27 22:01:10|42845|42825|42840|42820|42845|42825|42840|42820|6
1624831280000|2021-06-27 22:01:20|42837.5|42817.5|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|7
1624831310000|2021-06-27 22:01:50|||||||||1
1624831320000|2021-06-27 22:02:00|||||||||3
1624831330000|2021-06-27 22:02:10|||||||||2
1624831340000|2021-06-27 22:02:20|||||||||7
1624831360000|2021-06-27 22:02:40|||||||||4
1624831370000|2021-06-27 22:02:50|42840|42820|42840|42820|42840|42820|42840|42820|0
1624831380000|2021-06-27 22:03:00|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42835|42815|3
1624831390000|2021-06-27 22:03:10|||||||||3
1624831400000|2021-06-27 22:03:20|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|1
1624831410000|2021-06-27 22:03:30|||||||||1
1624831420000|2021-06-27 22:03:40|42840|42820|42840|42820|42840|42820|42840|42820|2
1624831430000|2021-06-27 22:03:50|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|2
1624831440000|2021-06-27 22:04:00|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1624831450000|2021-06-27 22:04:10|||||||||1
1624831460000|2021-06-27 22:04:20|42840|42820|42840|42820|42840|42820|42840|42820|0
1624831470000|2021-06-27 22:04:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|1
1624831490000|2021-06-27 22:04:50|42835|42815|42835|42815|42835|42815|42835|42815|1
1624831500000|2021-06-27 22:05:00|||||||||2
1624831510000|2021-06-27 22:05:10|42837.5|42817.5|42835|42815|42837.5|42817.5|42835|42815|1
1624831520000|2021-06-27 22:05:20|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|0
1624831540000|2021-06-27 22:05:40|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|2
1624831550000|2021-06-27 22:05:50|||||||||1
1624831560000|2021-06-27 22:06:00|||||||||2
1624831570000|2021-06-27 22:06:10|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|3
1624831580000|2021-06-27 22:06:20|42835|42815|42835|42815|42835|42815|42835|42815|1
1624831590000|2021-06-27 22:06:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1624831610000|2021-06-27 22:06:50|42835|42815|42835|42815|42835|42815|42835|42815|1
1624831620000|2021-06-27 22:07:00|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1624831630000|2021-06-27 22:07:10|42835|42815|42835|42815|42835|42815|42835|42815|4
1624831640000|2021-06-27 22:07:20|42832.5|42812.5|42827.5|42807.5|42832.5|42812.5|42825|42805|15
1624831650000|2021-06-27 22:07:30|42825|42805|42825|42805|42825|42805|42825|42805|0
1624831660000|2021-06-27 22:07:40|42827.5|42807.5|42830|42810|42830|42810|42827.5|42807.5|2
1624831670000|2021-06-27 22:07:50|42835|42815|42835|42815|42835|42815|42835|42815|0
1624831680000|2021-06-27 22:08:00|42837.5|42817.5|42837.5|42817.5|42840|42820|42837.5|42817.5|3
1624831690000|2021-06-27 22:08:10|42835|42815|42837.5|42817.5|42840|42820|42835|42815|7
1624831700000|2021-06-27 22:08:20|42835|42815|42840|42820|42840|42820|42835|42815|3
1624831710000|2021-06-27 22:08:30|||||||||1
1624831720000|2021-06-27 22:08:40|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|1
1624831730000|2021-06-27 22:08:50|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|0
1624831740000|2021-06-27 22:09:00|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|2
1624831750000|2021-06-27 22:09:10|42837.5|42817.5|42840|42820|42840|42820|42835|42815|3
1624831770000|2021-06-27 22:09:30|||||||||2
1624831780000|2021-06-27 22:09:40|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|3
1624831790000|2021-06-27 22:09:50|||||||||1
1624831800000|2021-06-27 22:10:00|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1624831810000|2021-06-27 22:10:10|42840|42820|42840|42820|42840|42820|42840|42820|2
1624831820000|2021-06-27 22:10:20|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|0
1624831830000|2021-06-27 22:10:30|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1624831840000|2021-06-27 22:10:40|42840|42820|42840|42820|42840|42820|42840|42820|1
1624831850000|2021-06-27 22:10:50|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1624831860000|2021-06-27 22:11:00|42840|42820|42840|42820|42840|42820|42840|42820|2
1624831880000|2021-06-27 22:11:20|||||||||1
1624831900000|2021-06-27 22:11:40|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|1
1624831910000|2021-06-27 22:11:50|||||||||10
1624831920000|2021-06-27 22:12:00|42837.5|42817.5|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|0
1624831930000|2021-06-27 22:12:10|42840|42820|42840|42820|42840|42820|42840|42820|21
1624831940000|2021-06-27 22:12:20|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1624831950000|2021-06-27 22:12:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|3
1624831960000|2021-06-27 22:12:40|42840|42820|42840|42820|42840|42820|42840|42820|0
1624831970000|2021-06-27 22:12:50|42837.5|42817.5|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1624831980000|2021-06-27 22:13:00|42840|42820|42840|42820|42840|42820|42840|42820|0
1624831990000|2021-06-27 22:13:10|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|2
1624832020000|2021-06-27 22:13:40|42835|42815|42835|42815|42835|42815|42835|42815|1
1624832030000|2021-06-27 22:13:50|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624832040000|2021-06-27 22:14:00|42835|42815|42835|42815|42835|42815|42835|42815|3
1624832060000|2021-06-27 22:14:20|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624832070000|2021-06-27 22:14:30|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|1
1624832080000|2021-06-27 22:14:40|42835|42815|42835|42815|42835|42815|42835|42815|2
1624832110000|2021-06-27 22:15:10|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|1
1624832120000|2021-06-27 22:15:20|42842.5|42822.5|42835|42815|42842.5|42822.5|42835|42815|3
1624832150000|2021-06-27 22:15:50|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|0
1624832160000|2021-06-27 22:16:00|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|1
1624832170000|2021-06-27 22:16:10|42835|42815|42837.5|42817.5|42840|42820|42835|42815|1
1624832180000|2021-06-27 22:16:20|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|1
1624832190000|2021-06-27 22:16:30|42835|42815|42835|42815|42835|42815|42835|42815|1
1624832200000|2021-06-27 22:16:40|42840|42820|42840|42820|42840|42820|42840|42820|0
1624832210000|2021-06-27 22:16:50|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624832220000|2021-06-27 22:17:00|42835|42815|42835|42815|42835|42815|42835|42815|0
1624832290000|2021-06-27 22:18:10|||||||||1
1624832340000|2021-06-27 22:19:00|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|2
1624832380000|2021-06-27 22:19:40|||||||||2
1624832390000|2021-06-27 22:19:50|||||||||4
1624832410000|2021-06-27 22:20:10|||||||||1
1624832460000|2021-06-27 22:21:00|42835|42815|42845|42825|42845|42825|42835|42815|5
1624832480000|2021-06-27 22:21:20|||||||||1
1624832500000|2021-06-27 22:21:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1624832520000|2021-06-27 22:22:00|42850|42830|42850|42830|42850|42830|42850|42830|0
1624832530000|2021-06-27 22:22:10|42847.5|42827.5|42850|42830|42850|42830|42847.5|42827.5|0
1624832540000|2021-06-27 22:22:20|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1624832560000|2021-06-27 22:22:40|42850|42830|42850|42830|42850|42830|42850|42830|0
1624832610000|2021-06-27 22:23:30|42852.5|42832.5|42862.5|42842.5|42862.5|42842.5|42852.5|42832.5|5
1624832620000|2021-06-27 22:23:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1624832630000|2021-06-27 22:23:50|42855|42835|42852.5|42832.5|42855|42835|42852.5|42832.5|2
1624832640000|2021-06-27 22:24:00|||||||||1
1624832660000|2021-06-27 22:24:20|42850|42830|42850|42830|42850|42830|42850|42830|1
1624832720000|2021-06-27 22:25:20|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1624832750000|2021-06-27 22:25:50|||||||||1
1624832840000|2021-06-27 22:27:20|42855|42835|42855|42835|42855|42835|42855|42835|7
1624832850000|2021-06-27 22:27:30|42852.5|42832.5|42855|42835|42857.5|42837.5|42852.5|42832.5|4
1624832860000|2021-06-27 22:27:40|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|0
1624832890000|2021-06-27 22:28:10|42865|42845|42865|42845|42867.5|42847.5|42862.5|42842.5|2
1624832900000|2021-06-27 22:28:20|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1624832910000|2021-06-27 22:28:30|||||||||1
1624832920000|2021-06-27 22:28:40|42860|42840|42857.5|42837.5|42860|42840|42857.5|42837.5|4
1624832930000|2021-06-27 22:28:50|||||||||1
1624832950000|2021-06-27 22:29:10|||||||||1
1624832980000|2021-06-27 22:29:40|42855|42835|42855|42835|42855|42835|42855|42835|2
1624832990000|2021-06-27 22:29:50|||||||||11
1624833070000|2021-06-27 22:31:10|42857.5|42837.5|42855|42835|42857.5|42837.5|42855|42835|2
1624833090000|2021-06-27 22:31:30|||||||||1
1624833140000|2021-06-27 22:32:20|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1624833150000|2021-06-27 22:32:30|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1624833180000|2021-06-27 22:33:00|||||||||2
1624833210000|2021-06-27 22:33:30|42845|42825|42845|42825|42845|42825|42845|42825|3
1624833230000|2021-06-27 22:33:50|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1624833250000|2021-06-27 22:34:10|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|1
1624833280000|2021-06-27 22:34:40|42860|42840|42862.5|42842.5|42862.5|42842.5|42860|42840|2
1624833290000|2021-06-27 22:34:50|42860|42840|42860|42840|42862.5|42842.5|42860|42840|0
1624833300000|2021-06-27 22:35:00|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|0
1624833310000|2021-06-27 22:35:10|42865|42845|42865|42845|42865|42845|42865|42845|0
1624833320000|2021-06-27 22:35:20|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|2
1624833330000|2021-06-27 22:35:30|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|3
1624833360000|2021-06-27 22:36:00|||||||||2
1624833370000|2021-06-27 22:36:10|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1624833430000|2021-06-27 22:37:10|42855|42835|42855|42835|42855|42835|42855|42835|1
1624833440000|2021-06-27 22:37:20|||||||||1
1624833460000|2021-06-27 22:37:40|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1624833470000|2021-06-27 22:37:50|42850|42830|42850|42830|42850|42830|42850|42830|1
1624833480000|2021-06-27 22:38:00|42845|42825|42845|42825|42845|42825|42845|42825|0
1624833500000|2021-06-27 22:38:20|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|8
1624833510000|2021-06-27 22:38:30|42835|42815|42835|42815|42835|42815|42835|42815|2
1624833520000|2021-06-27 22:38:40|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624833560000|2021-06-27 22:39:20|42835|42815|42835|42815|42835|42815|42835|42815|2
1624833570000|2021-06-27 22:39:30|42840|42820|42840|42820|42840|42820|42840|42820|0
1624833590000|2021-06-27 22:39:50|||||||||2
1624833620000|2021-06-27 22:40:20|||||||||1
1624833630000|2021-06-27 22:40:30|42832.5|42812.5|42830|42810|42832.5|42812.5|42830|42810|0
1624833650000|2021-06-27 22:40:50|42827.5|42807.5|42830|42810|42830|42810|42827.5|42807.5|1
1624833660000|2021-06-27 22:41:00|||||||||1
1624833690000|2021-06-27 22:41:30|42825|42805|42825|42805|42825|42805|42825|42805|1
1624833700000|2021-06-27 22:41:40|42830|42810|42830|42810|42830|42810|42830|42810|0
1624833710000|2021-06-27 22:41:50|||||||||1
1624833720000|2021-06-27 22:42:00|||||||||2
1624833820000|2021-06-27 22:43:40|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|4
1624833840000|2021-06-27 22:44:00|42820|42800|42822.5|42802.5|42822.5|42802.5|42820|42800|1
1624833870000|2021-06-27 22:44:30|42820|42800|42820|42800|42820|42800|42820|42800|0
1624833890000|2021-06-27 22:44:50|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|0
1624833940000|2021-06-27 22:45:40|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|6
1624833950000|2021-06-27 22:45:50|||||||||2
1624833960000|2021-06-27 22:46:00|42825|42805|42825|42805|42825|42805|42825|42805|0
1624833990000|2021-06-27 22:46:30|42822.5|42802.5|42815|42795|42822.5|42802.5|42815|42795|3
1624834040000|2021-06-27 22:47:20|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1624834110000|2021-06-27 22:48:30|42810|42790|42810|42790|42810|42790|42810|42790|2
1624834120000|2021-06-27 22:48:40|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|1
1624834140000|2021-06-27 22:49:00|42805|42785|42805|42785|42805|42785|42805|42785|0
1624834150000|2021-06-27 22:49:10|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1624834170000|2021-06-27 22:49:30|42810|42790|42810|42790|42810|42790|42810|42790|1
1624834210000|2021-06-27 22:50:10|||||||||2
1624834230000|2021-06-27 22:50:30|||||||||1
1624834250000|2021-06-27 22:50:50|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1624834290000|2021-06-27 22:51:30|42810|42790|42810|42790|42810|42790|42810|42790|1
1624834300000|2021-06-27 22:51:40|||||||||1
1624834310000|2021-06-27 22:51:50|42812.5|42792.5|42810|42790|42812.5|42792.5|42810|42790|1
1624834320000|2021-06-27 22:52:00|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1624834330000|2021-06-27 22:52:10|42810|42790|42810|42790|42810|42790|42810|42790|3
1624834360000|2021-06-27 22:52:40|42812.5|42792.5|42810|42790|42812.5|42792.5|42810|42790|0
1624834380000|2021-06-27 22:53:00|42815|42795|42815|42795|42815|42795|42812.5|42792.5|4
1624834480000|2021-06-27 22:54:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1624834570000|2021-06-27 22:56:10|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|2
1624834580000|2021-06-27 22:56:20|42815|42795|42815|42795|42815|42795|42815|42795|0
1624834590000|2021-06-27 22:56:30|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1624834600000|2021-06-27 22:56:40|42810|42790|42810|42790|42810|42790|42810|42790|1
1624834640000|2021-06-27 22:57:20|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|1
1624834650000|2021-06-27 22:57:30|42805|42785|42805|42785|42807.5|42787.5|42805|42785|1
1624834660000|2021-06-27 22:57:40|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1624834680000|2021-06-27 22:58:00|42805|42785|42805|42785|42805|42785|42805|42785|4
1624834690000|2021-06-27 22:58:10|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1624834710000|2021-06-27 22:58:30|||||||||1
1624834720000|2021-06-27 22:58:40|42810|42790|42810|42790|42810|42790|42810|42790|2
1624834730000|2021-06-27 22:58:50|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|1
1624834760000|2021-06-27 22:59:20|42815|42795|42815|42795|42815|42795|42812.5|42792.5|1
1624834780000|2021-06-27 22:59:40|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|0
1624834790000|2021-06-27 22:59:50|42815|42795|42815|42795|42815|42795|42815|42795|1
1624834800000|2021-06-27 23:00:00|42825|42805|42825|42805|42825|42805|42825|42805|2
1624834810000|2021-06-27 23:00:10|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|1
1624834880000|2021-06-27 23:01:20|42812.5|42792.5|42810|42790|42812.5|42792.5|42810|42790|0
1624834900000|2021-06-27 23:01:40|42812.5|42792.5|42810|42790|42812.5|42792.5|42810|42790|0
1624834920000|2021-06-27 23:02:00|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|0
1624834930000|2021-06-27 23:02:10|42815|42795|42825|42805|42825|42805|42815|42795|4
1624834950000|2021-06-27 23:02:30|||||||||2
1624834980000|2021-06-27 23:03:00|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|1
1624834990000|2021-06-27 23:03:10|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|1
1624835000000|2021-06-27 23:03:20|42830|42810|42830|42810|42830|42810|42830|42810|0
1624835030000|2021-06-27 23:03:50|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1624835040000|2021-06-27 23:04:00|42830|42810|42830|42810|42830|42810|42827.5|42807.5|0
1624835070000|2021-06-27 23:04:30|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|2
1624835100000|2021-06-27 23:05:00|42830|42810|42830|42810|42830|42810|42830|42810|2
1624835130000|2021-06-27 23:05:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1624835230000|2021-06-27 23:07:10|42835|42815|42835|42815|42835|42815|42835|42815|2
1624835250000|2021-06-27 23:07:30|||||||||2
1624835390000|2021-06-27 23:09:50|||||||||1
1624835450000|2021-06-27 23:10:50|||||||||30
1624835460000|2021-06-27 23:11:00|||||||||1
1624835490000|2021-06-27 23:11:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1624835570000|2021-06-27 23:12:50|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|19
1624835600000|2021-06-27 23:13:20|||||||||1
1624835620000|2021-06-27 23:13:40|||||||||1
1624835630000|2021-06-27 23:13:50|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624835640000|2021-06-27 23:14:00|42840|42820|42840|42820|42840|42820|42840|42820|1
1624835650000|2021-06-27 23:14:10|||||||||2
1624835660000|2021-06-27 23:14:20|||||||||1
1624835670000|2021-06-27 23:14:30|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1624835680000|2021-06-27 23:14:40|||||||||1
1624835700000|2021-06-27 23:15:00|42845|42825|42845|42825|42845|42825|42845|42825|0
1624835710000|2021-06-27 23:15:10|42842.5|42822.5|42847.5|42827.5|42847.5|42827.5|42842.5|42822.5|0
1624835730000|2021-06-27 23:15:30|42845|42825|42845|42825|42845|42825|42845|42825|1
1624835790000|2021-06-27 23:16:30|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1624835810000|2021-06-27 23:16:50|||||||||2
1624835820000|2021-06-27 23:17:00|42845|42825|42845|42825|42845|42825|42845|42825|5
1624835830000|2021-06-27 23:17:10|42847.5|42827.5|42845|42825|42847.5|42827.5|42845|42825|1
1624835850000|2021-06-27 23:17:30|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|0
1624835860000|2021-06-27 23:17:40|42842.5|42822.5|42842.5|42822.5|42845|42825|42842.5|42822.5|0
1624835890000|2021-06-27 23:18:10|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1624835900000|2021-06-27 23:18:20|42840|42820|42840|42820|42840|42820|42840|42820|0
1624835980000|2021-06-27 23:19:40|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1624836040000|2021-06-27 23:20:40|42845|42825|42845|42825|42845|42825|42845|42825|0
1624836050000|2021-06-27 23:20:50|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1624836080000|2021-06-27 23:21:20|42840|42820|42840|42820|42840|42820|42840|42820|4
1624836250000|2021-06-27 23:24:10|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|1
1624836260000|2021-06-27 23:24:20|||||||||2
1624836300000|2021-06-27 23:25:00|42845|42825|42845|42825|42845|42825|42845|42825|4
1624836310000|2021-06-27 23:25:10|||||||||4
1624836320000|2021-06-27 23:25:20|42840|42820|42840|42820|42840|42820|42840|42820|1
1624836340000|2021-06-27 23:25:40|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624836410000|2021-06-27 23:26:50|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|3
1624836450000|2021-06-27 23:27:30|||||||||1
1624836500000|2021-06-27 23:28:20|42835|42815|42835|42815|42835|42815|42835|42815|0
1624836580000|2021-06-27 23:29:40|||||||||5
1624836630000|2021-06-27 23:30:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1624836730000|2021-06-27 23:32:10|42835|42815|42835|42815|42835|42815|42835|42815|1
1624836750000|2021-06-27 23:32:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1624836760000|2021-06-27 23:32:40|42830|42810|42830|42810|42830|42810|42830|42810|0
1624836880000|2021-06-27 23:34:40|||||||||5
1624836910000|2021-06-27 23:35:10|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1624836930000|2021-06-27 23:35:30|42835|42815|42835|42815|42835|42815|42835|42815|0
1624836960000|2021-06-27 23:36:00|42837.5|42817.5|42835|42815|42837.5|42817.5|42835|42815|0
1624836990000|2021-06-27 23:36:30|42832.5|42812.5|42830|42810|42832.5|42812.5|42827.5|42807.5|0
1624837000000|2021-06-27 23:36:40|42827.5|42807.5|42827.5|42807.5|42830|42810|42827.5|42807.5|0
1624837010000|2021-06-27 23:36:50|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|0
1624837020000|2021-06-27 23:37:00|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|0
1624837030000|2021-06-27 23:37:10|42825|42805|42827.5|42807.5|42827.5|42807.5|42825|42805|0
1624837040000|2021-06-27 23:37:20|42825|42805|42825|42805|42827.5|42807.5|42825|42805|0
1624837060000|2021-06-27 23:37:40|||||||||1
1624837100000|2021-06-27 23:38:20|42820|42800|42815|42795|42820|42800|42815|42795|0
1624837130000|2021-06-27 23:38:50|42817.5|42797.5|42822.5|42802.5|42822.5|42802.5|42817.5|42797.5|0
1624837180000|2021-06-27 23:39:40|42825|42805|42825|42805|42825|42805|42825|42805|0
1624837320000|2021-06-27 23:42:00|42832.5|42812.5|42832.5|42812.5|42835|42815|42832.5|42812.5|7
1624837460000|2021-06-27 23:44:20|||||||||1
1624837510000|2021-06-27 23:45:10|42835|42815|42835|42815|42835|42815|42835|42815|3
1624837540000|2021-06-27 23:45:40|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624837590000|2021-06-27 23:46:30|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1624837630000|2021-06-27 23:47:10|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1624837640000|2021-06-27 23:47:20|42840|42820|42840|42820|42840|42820|42840|42820|0
1624837650000|2021-06-27 23:47:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624837660000|2021-06-27 23:47:40|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|1
1624837670000|2021-06-27 23:47:50|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|0
1624837680000|2021-06-27 23:48:00|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|0
1624837690000|2021-06-27 23:48:10|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|0
1624837710000|2021-06-27 23:48:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|1
1624837720000|2021-06-27 23:48:40|42835|42815|42835|42815|42835|42815|42835|42815|0
1624837730000|2021-06-27 23:48:50|42840|42820|42840|42820|42840|42820|42840|42820|1
1624837740000|2021-06-27 23:49:00|42837.5|42817.5|42835|42815|42837.5|42817.5|42835|42815|0
1624837750000|2021-06-27 23:49:10|42840|42820|42840|42820|42840|42820|42840|42820|0
1624837900000|2021-06-27 23:51:40|||||||||1
1624837910000|2021-06-27 23:51:50|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|0
1624837920000|2021-06-27 23:52:00|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1624837940000|2021-06-27 23:52:20|42850|42830|42850|42830|42850|42830|42850|42830|3
1624837950000|2021-06-27 23:52:30|42855|42835|42855|42835|42855|42835|42855|42835|1
1624837960000|2021-06-27 23:52:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1624837980000|2021-06-27 23:53:00|42860|42840|42860|42840|42860|42840|42860|42840|2
1624837990000|2021-06-27 23:53:10|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|2
1624838000000|2021-06-27 23:53:20|42865|42845|42865|42845|42865|42845|42865|42845|2
1624838010000|2021-06-27 23:53:30|42862.5|42842.5|42862.5|42842.5|42865|42845|42862.5|42842.5|3
1624838030000|2021-06-27 23:53:50|42860|42840|42860|42840|42860|42840|42860|42840|1
1624838040000|2021-06-27 23:54:00|42857.5|42837.5|42855|42835|42857.5|42837.5|42855|42835|3
1624838050000|2021-06-27 23:54:10|||||||||1
1624838060000|2021-06-27 23:54:20|||||||||1
1624838090000|2021-06-27 23:54:50|||||||||1
1624838120000|2021-06-27 23:55:20|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|1
1624838150000|2021-06-27 23:55:50|42845|42825|42845|42825|42845|42825|42845|42825|2
1624838160000|2021-06-27 23:56:00|42847.5|42827.5|42845|42825|42847.5|42827.5|42842.5|42822.5|2
1624838180000|2021-06-27 23:56:20|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1624838200000|2021-06-27 23:56:40|42850|42830|42850|42830|42850|42830|42850|42830|0
1624838230000|2021-06-27 23:57:10|||||||||1
1624838240000|2021-06-27 23:57:20|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|2
1624838290000|2021-06-27 23:58:10|42855|42835|42855|42835|42855|42835|42855|42835|0
1624838340000|2021-06-27 23:59:00|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1624838350000|2021-06-27 23:59:10|42850|42830|42850|42830|42850|42830|42850|42830|0
1624838380000|2021-06-27 23:59:40|||||||||1
1624838400000|2021-06-28 00:00:00|42852.5|42832.5|42850|42830|42855|42835|42850|42830|4
1624838440000|2021-06-28 00:00:40|42852.5|42832.5|42842.5|42822.5|42852.5|42832.5|42842.5|42822.5|7
1624838450000|2021-06-28 00:00:50|42837.5|42817.5|42835|42815|42837.5|42817.5|42835|42815|2
1624838460000|2021-06-28 00:01:00|42832.5|42812.5|42820|42800|42832.5|42812.5|42817.5|42797.5|8
1624838470000|2021-06-28 00:01:10|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|2
1624838480000|2021-06-28 00:01:20|42812.5|42792.5|42807.5|42787.5|42812.5|42792.5|42807.5|42787.5|3
1624838500000|2021-06-28 00:01:40|42810|42790|42822.5|42802.5|42822.5|42802.5|42810|42790|6
1624838510000|2021-06-28 00:01:50|42825|42805|42825|42805|42825|42805|42822.5|42802.5|3
1624838520000|2021-06-28 00:02:00|42822.5|42802.5|42827.5|42807.5|42835|42815|42822.5|42802.5|5
1624838530000|2021-06-28 00:02:10|42830|42810|42830|42810|42832.5|42812.5|42830|42810|5
1624838540000|2021-06-28 00:02:20|42835|42815|42840|42820|42840|42820|42830|42810|3
1624838550000|2021-06-28 00:02:30|42837.5|42817.5|42835|42815|42837.5|42817.5|42835|42815|1
1624838560000|2021-06-28 00:02:40|42845|42825|42847.5|42827.5|42850|42830|42845|42825|5
1624838570000|2021-06-28 00:02:50|42845|42825|42845|42825|42845|42825|42845|42825|2
1624838580000|2021-06-28 00:03:00|42850|42830|42847.5|42827.5|42850|42830|42845|42825|7
1624838590000|2021-06-28 00:03:10|42850|42830|42850|42830|42850|42830|42850|42830|2
1624838620000|2021-06-28 00:03:40|||||||||1
1624838630000|2021-06-28 00:03:50|||||||||2
1624838680000|2021-06-28 00:04:40|42840|42820|42827.5|42807.5|42840|42820|42827.5|42807.5|3
1624838700000|2021-06-28 00:05:00|42822.5|42802.5|42820|42800|42822.5|42802.5|42817.5|42797.5|5
1624838710000|2021-06-28 00:05:10|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|2
1624838720000|2021-06-28 00:05:20|||||||||1
1624838740000|2021-06-28 00:05:40|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|1
1624838770000|2021-06-28 00:06:10|42820|42800|42820|42800|42820|42800|42820|42800|2
1624838790000|2021-06-28 00:06:30|42817.5|42797.5|42795|42775|42817.5|42797.5|42795|42775|5
1624838800000|2021-06-28 00:06:40|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42790|42770|9
1624838810000|2021-06-28 00:06:50|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|2
1624838840000|2021-06-28 00:07:20|42790|42770|42790|42770|42790|42770|42790|42770|1
1624838860000|2021-06-28 00:07:40|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|4
1624838870000|2021-06-28 00:07:50|42785|42765|42802.5|42782.5|42802.5|42782.5|42785|42765|6
1624838880000|2021-06-28 00:08:00|42800|42780|42800|42780|42800|42780|42797.5|42777.5|3
1624838890000|2021-06-28 00:08:10|42795|42775|42795|42775|42795|42775|42795|42775|2
1624838920000|2021-06-28 00:08:40|42800|42780|42800|42780|42800|42780|42800|42780|0
1624838930000|2021-06-28 00:08:50|42802.5|42782.5|42805|42785|42805|42785|42802.5|42782.5|7
1624838940000|2021-06-28 00:09:00|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42787.5|42767.5|8
1624838950000|2021-06-28 00:09:10|42800|42780|42815|42795|42817.5|42797.5|42800|42780|8
1624838960000|2021-06-28 00:09:20|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|0
1624838970000|2021-06-28 00:09:30|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|4
1624839000000|2021-06-28 00:10:00|42810|42790|42810|42790|42810|42790|42810|42790|0
1624839010000|2021-06-28 00:10:10|||||||||4
1624839020000|2021-06-28 00:10:20|42802.5|42782.5|42800|42780|42802.5|42782.5|42800|42780|6
1624839030000|2021-06-28 00:10:30|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42795|42775|3
1624839040000|2021-06-28 00:10:40|||||||||1
1624839060000|2021-06-28 00:11:00|42800|42780|42800|42780|42800|42780|42800|42780|0
1624839070000|2021-06-28 00:11:10|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42795|42775|0
1624839080000|2021-06-28 00:11:20|42800|42780|42797.5|42777.5|42800|42780|42797.5|42777.5|3
1624839090000|2021-06-28 00:11:30|42800|42780|42797.5|42777.5|42800|42780|42797.5|42777.5|2
1624839100000|2021-06-28 00:11:40|42800|42780|42800|42780|42800|42780|42800|42780|1
1624839120000|2021-06-28 00:12:00|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|1
1624839130000|2021-06-28 00:12:10|42802.5|42782.5|42810|42790|42812.5|42792.5|42800|42780|6
1624839140000|2021-06-28 00:12:20|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1624839150000|2021-06-28 00:12:30|42805|42785|42805|42785|42805|42785|42805|42785|0
1624839160000|2021-06-28 00:12:40|42802.5|42782.5|42797.5|42777.5|42802.5|42782.5|42797.5|42777.5|3
1624839170000|2021-06-28 00:12:50|42795|42775|42795|42775|42795|42775|42795|42775|3
1624839180000|2021-06-28 00:13:00|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|1
1624839190000|2021-06-28 00:13:10|42795|42775|42792.5|42772.5|42795|42775|42792.5|42772.5|1
1624839200000|2021-06-28 00:13:20|||||||||4
1624839210000|2021-06-28 00:13:30|42790|42770|42790|42770|42790|42770|42790|42770|0
1624839220000|2021-06-28 00:13:40|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|0
1624839230000|2021-06-28 00:13:50|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|1
1624839240000|2021-06-28 00:14:00|42785|42765|42785|42765|42785|42765|42785|42765|1
1624839250000|2021-06-28 00:14:10|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|2
1624839260000|2021-06-28 00:14:20|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|7
1624839270000|2021-06-28 00:14:30|||||||||1
1624839280000|2021-06-28 00:14:40|42780|42760|42780|42760|42780|42760|42780|42760|1
1624839290000|2021-06-28 00:14:50|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624839300000|2021-06-28 00:15:00|||||||||1
1624839310000|2021-06-28 00:15:10|42775|42755|42775|42755|42775|42755|42775|42755|0
1624839320000|2021-06-28 00:15:20|||||||||2
1624839330000|2021-06-28 00:15:30|42777.5|42757.5|42780|42760|42780|42760|42775|42755|0
1624839340000|2021-06-28 00:15:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|1
1624839360000|2021-06-28 00:16:00|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|3
1624839370000|2021-06-28 00:16:10|42790|42770|42790|42770|42792.5|42772.5|42790|42770|1
1624839420000|2021-06-28 00:17:00|42787.5|42767.5|42795|42775|42795|42775|42785|42765|4
1624839430000|2021-06-28 00:17:10|42797.5|42777.5|42805|42785|42805|42785|42797.5|42777.5|1
1624839440000|2021-06-28 00:17:20|42807.5|42787.5|42812.5|42792.5|42812.5|42792.5|42807.5|42787.5|1
1624839450000|2021-06-28 00:17:30|42815|42795|42815|42795|42815|42795|42815|42795|1
1624839460000|2021-06-28 00:17:40|42812.5|42792.5|42817.5|42797.5|42817.5|42797.5|42812.5|42792.5|3
1624839470000|2021-06-28 00:17:50|42820|42800|42820|42800|42820|42800|42817.5|42797.5|2
1624839480000|2021-06-28 00:18:00|42817.5|42797.5|42817.5|42797.5|42820|42800|42817.5|42797.5|0
1624839500000|2021-06-28 00:18:20|42822.5|42802.5|42817.5|42797.5|42822.5|42802.5|42817.5|42797.5|7
1624839510000|2021-06-28 00:18:30|42810|42790|42807.5|42787.5|42810|42790|42807.5|42787.5|2
1624839540000|2021-06-28 00:19:00|42805|42785|42805|42785|42807.5|42787.5|42805|42785|1
1624839550000|2021-06-28 00:19:10|42807.5|42787.5|42805|42785|42807.5|42787.5|42805|42785|0
1624839560000|2021-06-28 00:19:20|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1624839570000|2021-06-28 00:19:30|42805|42785|42805|42785|42805|42785|42805|42785|0
1624839580000|2021-06-28 00:19:40|42800|42780|42800|42780|42800|42780|42800|42780|1
1624839600000|2021-06-28 00:20:00|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42795|42775|4
1624839610000|2021-06-28 00:20:10|42795|42775|42797.5|42777.5|42797.5|42777.5|42795|42775|0
1624839620000|2021-06-28 00:20:20|||||||||1
1624839630000|2021-06-28 00:20:30|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|1
1624839650000|2021-06-28 00:20:50|42790|42770|42790|42770|42790|42770|42790|42770|3
1624839700000|2021-06-28 00:21:40|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|4
1624839710000|2021-06-28 00:21:50|42787.5|42767.5|42775|42755|42790|42770|42775|42755|4
1624839740000|2021-06-28 00:22:20|42762.5|42742.5|42765|42745|42765|42745|42760|42740|7
1624839750000|2021-06-28 00:22:30|42775|42755|42775|42755|42775|42755|42775|42755|4
1624839760000|2021-06-28 00:22:40|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624839770000|2021-06-28 00:22:50|||||||||1
1624839780000|2021-06-28 00:23:00|42765|42745|42765|42745|42767.5|42747.5|42765|42745|13
1624839790000|2021-06-28 00:23:10|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|1
1624839800000|2021-06-28 00:23:20|42765|42745|42765|42745|42765|42745|42765|42745|1
1624839810000|2021-06-28 00:23:30|42762.5|42742.5|42767.5|42747.5|42767.5|42747.5|42762.5|42742.5|4
1624839820000|2021-06-28 00:23:40|42765|42745|42765|42745|42765|42745|42765|42745|1
1624839830000|2021-06-28 00:23:50|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1624839880000|2021-06-28 00:24:40|42765|42745|42767.5|42747.5|42767.5|42747.5|42762.5|42742.5|5
1624839900000|2021-06-28 00:25:00|||||||||2
1624839920000|2021-06-28 00:25:20|42770|42750|42770|42750|42770|42750|42770|42750|1
1624839930000|2021-06-28 00:25:30|42767.5|42747.5|42770|42750|42770|42750|42767.5|42747.5|0
1624839940000|2021-06-28 00:25:40|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624839950000|2021-06-28 00:25:50|42780|42760|42780|42760|42780|42760|42780|42760|0
1624840000000|2021-06-28 00:26:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|2
1624840020000|2021-06-28 00:27:00|||||||||1
1624840030000|2021-06-28 00:27:10|42787.5|42767.5|42787.5|42767.5|42790|42770|42787.5|42767.5|1
1624840040000|2021-06-28 00:27:20|42790|42770|42792.5|42772.5|42792.5|42772.5|42790|42770|1
1624840060000|2021-06-28 00:27:40|42795|42775|42795|42775|42795|42775|42795|42775|0
1624840070000|2021-06-28 00:27:50|42797.5|42777.5|42800|42780|42800|42780|42797.5|42777.5|0
1624840080000|2021-06-28 00:28:00|42805|42785|42800|42780|42807.5|42787.5|42800|42780|7
1624840110000|2021-06-28 00:28:30|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|0
1624840120000|2021-06-28 00:28:40|42795|42775|42792.5|42772.5|42795|42775|42792.5|42772.5|3
1624840130000|2021-06-28 00:28:50|42795|42775|42800|42780|42800|42780|42795|42775|1
1624840170000|2021-06-28 00:29:30|||||||||1
1624840180000|2021-06-28 00:29:40|||||||||3
1624840190000|2021-06-28 00:29:50|||||||||2
1624840200000|2021-06-28 00:30:00|42802.5|42782.5|42790|42770|42802.5|42782.5|42790|42770|6
1624840210000|2021-06-28 00:30:10|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|3
1624840230000|2021-06-28 00:30:30|||||||||1
1624840240000|2021-06-28 00:30:40|42790|42770|42790|42770|42790|42770|42790|42770|0
1624840250000|2021-06-28 00:30:50|||||||||1
1624840280000|2021-06-28 00:31:20|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|0
1624840290000|2021-06-28 00:31:30|||||||||2
1624840300000|2021-06-28 00:31:40|||||||||1
1624840330000|2021-06-28 00:32:10|||||||||1
1624840340000|2021-06-28 00:32:20|42790|42770|42787.5|42767.5|42790|42770|42787.5|42767.5|7
1624840350000|2021-06-28 00:32:30|||||||||2
1624840360000|2021-06-28 00:32:40|42785|42765|42787.5|42767.5|42787.5|42767.5|42785|42765|0
1624840370000|2021-06-28 00:32:50|42785|42765|42785|42765|42785|42765|42785|42765|0
1624840380000|2021-06-28 00:33:00|42787.5|42767.5|42785|42765|42787.5|42767.5|42785|42765|0
1624840390000|2021-06-28 00:33:10|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|0
1624840410000|2021-06-28 00:33:30|42785|42765|42785|42765|42785|42765|42785|42765|0
1624840430000|2021-06-28 00:33:50|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|3
1624840440000|2021-06-28 00:34:00|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624840460000|2021-06-28 00:34:20|||||||||1
1624840470000|2021-06-28 00:34:30|42775|42755|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1624840480000|2021-06-28 00:34:40|42775|42755|42775|42755|42775|42755|42775|42755|0
1624840500000|2021-06-28 00:35:00|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1624840510000|2021-06-28 00:35:10|||||||||2
1624840520000|2021-06-28 00:35:20|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|5
1624840530000|2021-06-28 00:35:30|42782.5|42762.5|42785|42765|42785|42765|42782.5|42762.5|0
1624840590000|2021-06-28 00:36:30|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|1
1624840600000|2021-06-28 00:36:40|||||||||3
1624840610000|2021-06-28 00:36:50|42790|42770|42797.5|42777.5|42797.5|42777.5|42790|42770|1
1624840620000|2021-06-28 00:37:00|||||||||1
1624840650000|2021-06-28 00:37:30|||||||||2
1624840670000|2021-06-28 00:37:50|||||||||1
1624840680000|2021-06-28 00:38:00|42800|42780|42800|42780|42800|42780|42800|42780|2
1624840690000|2021-06-28 00:38:10|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|2
1624840700000|2021-06-28 00:38:20|42795|42775|42795|42775|42795|42775|42795|42775|0
1624840770000|2021-06-28 00:39:30|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|1
1624840780000|2021-06-28 00:39:40|42785|42765|42785|42765|42785|42765|42785|42765|2
1624840790000|2021-06-28 00:39:50|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|1
1624840830000|2021-06-28 00:40:30|||||||||1
1624840840000|2021-06-28 00:40:40|42785|42765|42785|42765|42785|42765|42785|42765|0
1624840860000|2021-06-28 00:41:00|42787.5|42767.5|42785|42765|42790|42770|42785|42765|5
1624840900000|2021-06-28 00:41:40|42782.5|42762.5|42777.5|42757.5|42782.5|42762.5|42777.5|42757.5|0
1624840910000|2021-06-28 00:41:50|||||||||1
1624840930000|2021-06-28 00:42:10|42780|42760|42780|42760|42780|42760|42780|42760|0
1624840940000|2021-06-28 00:42:20|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624840950000|2021-06-28 00:42:30|42775|42755|42775|42755|42775|42755|42775|42755|2
1624841020000|2021-06-28 00:43:40|42780|42760|42780|42760|42780|42760|42780|42760|2
1624841030000|2021-06-28 00:43:50|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624841080000|2021-06-28 00:44:40|42775|42755|42775|42755|42775|42755|42775|42755|3
1624841100000|2021-06-28 00:45:00|42772.5|42752.5|42770|42750|42772.5|42752.5|42770|42750|4
1624841110000|2021-06-28 00:45:10|42767.5|42747.5|42770|42750|42770|42750|42767.5|42747.5|0
1624841120000|2021-06-28 00:45:20|||||||||2
1624841130000|2021-06-28 00:45:30|42767.5|42747.5|42770|42750|42770|42750|42767.5|42747.5|0
1624841150000|2021-06-28 00:45:50|||||||||1
1624841170000|2021-06-28 00:46:10|42767.5|42747.5|42770|42750|42770|42750|42767.5|42747.5|3
1624841180000|2021-06-28 00:46:20|42767.5|42747.5|42772.5|42752.5|42772.5|42752.5|42767.5|42747.5|5
1624841200000|2021-06-28 00:46:40|||||||||1
1624841210000|2021-06-28 00:46:50|||||||||1
1624841220000|2021-06-28 00:47:00|42770|42750|42767.5|42747.5|42770|42750|42767.5|42747.5|5
1624841260000|2021-06-28 00:47:40|42770|42750|42772.5|42752.5|42772.5|42752.5|42770|42750|1
1624841270000|2021-06-28 00:47:50|42770|42750|42770|42750|42770|42750|42770|42750|1
1624841280000|2021-06-28 00:48:00|42772.5|42752.5|42770|42750|42772.5|42752.5|42767.5|42747.5|1
1624841290000|2021-06-28 00:48:10|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1624841300000|2021-06-28 00:48:20|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|1
1624841310000|2021-06-28 00:48:30|42775|42755|42775|42755|42775|42755|42772.5|42752.5|7
1624841320000|2021-06-28 00:48:40|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|0
1624841330000|2021-06-28 00:48:50|||||||||1
1624841340000|2021-06-28 00:49:00|42775|42755|42772.5|42752.5|42775|42755|42772.5|42752.5|3
1624841350000|2021-06-28 00:49:10|42775|42755|42772.5|42752.5|42775|42755|42772.5|42752.5|0
1624841380000|2021-06-28 00:49:40|42775|42755|42775|42755|42775|42755|42775|42755|9
1624841390000|2021-06-28 00:49:50|42777.5|42757.5|42777.5|42757.5|42780|42760|42777.5|42757.5|7
1624841410000|2021-06-28 00:50:10|||||||||1
1624841420000|2021-06-28 00:50:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|3
1624841470000|2021-06-28 00:51:10|||||||||2
1624841480000|2021-06-28 00:51:20|||||||||1
1624841530000|2021-06-28 00:52:10|||||||||1
1624841560000|2021-06-28 00:52:40|42780|42760|42780|42760|42780|42760|42780|42760|5
1624841570000|2021-06-28 00:52:50|||||||||1
1624841590000|2021-06-28 00:53:10|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|0
1624841610000|2021-06-28 00:53:30|42775|42755|42775|42755|42775|42755|42775|42755|8
1624841620000|2021-06-28 00:53:40|42772.5|42752.5|42772.5|42752.5|42775|42755|42772.5|42752.5|5
1624841630000|2021-06-28 00:53:50|42775|42755|42775|42755|42775|42755|42775|42755|1
1624841650000|2021-06-28 00:54:10|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|0
1624841660000|2021-06-28 00:54:20|42775|42755|42775|42755|42775|42755|42775|42755|1
1624841670000|2021-06-28 00:54:30|42772.5|42752.5|42775|42755|42775|42755|42772.5|42752.5|0
1624841680000|2021-06-28 00:54:40|42777.5|42757.5|42780|42760|42780|42760|42772.5|42752.5|4
1624841690000|2021-06-28 00:54:50|42782.5|42762.5|42785|42765|42785|42765|42782.5|42762.5|1
1624841700000|2021-06-28 00:55:00|42782.5|42762.5|42785|42765|42785|42765|42782.5|42762.5|0
1624841710000|2021-06-28 00:55:10|42787.5|42767.5|42782.5|42762.5|42787.5|42767.5|42782.5|42762.5|1
1624841720000|2021-06-28 00:55:20|42785|42765|42782.5|42762.5|42787.5|42767.5|42782.5|42762.5|2
1624841730000|2021-06-28 00:55:30|42785|42765|42780|42760|42785|42765|42780|42760|4
1624841740000|2021-06-28 00:55:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|4
1624841780000|2021-06-28 00:56:20|42785|42765|42785|42765|42785|42765|42782.5|42762.5|0
1624841800000|2021-06-28 00:56:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1624841820000|2021-06-28 00:57:00|42785|42765|42787.5|42767.5|42787.5|42767.5|42785|42765|1
1624841830000|2021-06-28 00:57:10|42785|42765|42785|42765|42787.5|42767.5|42785|42765|2
1624841840000|2021-06-28 00:57:20|||||||||2
1624841850000|2021-06-28 00:57:30|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|0
1624841870000|2021-06-28 00:57:50|42785|42765|42785|42765|42785|42765|42782.5|42762.5|2
1624841880000|2021-06-28 00:58:00|||||||||2
1624841900000|2021-06-28 00:58:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1624841910000|2021-06-28 00:58:30|42785|42765|42785|42765|42785|42765|42785|42765|3
1624841940000|2021-06-28 00:59:00|||||||||1
1624841950000|2021-06-28 00:59:10|||||||||2
1624841960000|2021-06-28 00:59:20|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|5
1624841970000|2021-06-28 00:59:30|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|4
1624841980000|2021-06-28 00:59:40|42800|42780|42802.5|42782.5|42802.5|42782.5|42800|42780|3
1624841990000|2021-06-28 00:59:50|42800|42780|42797.5|42777.5|42800|42780|42797.5|42777.5|2
1624842000000|2021-06-28 01:00:00|42795|42775|42760|42740|42797.5|42777.5|42760|42740|42
1624842010000|2021-06-28 01:00:10|42757.5|42737.5|42770|42750|42772.5|42752.5|42730|42710|45
1624842020000|2021-06-28 01:00:20|42765|42745|42760|42740|42775|42755|42760|42740|29
1624842030000|2021-06-28 01:00:30|42755|42735|42750|42730|42755|42735|42747.5|42727.5|20
1624842040000|2021-06-28 01:00:40|42752.5|42732.5|42752.5|42732.5|42757.5|42737.5|42747.5|42727.5|14
1624842050000|2021-06-28 01:00:50|42750|42730|42767.5|42747.5|42770|42750|42750|42730|19
1624842060000|2021-06-28 01:01:00|42762.5|42742.5|42740|42720|42762.5|42742.5|42732.5|42712.5|28
1624842070000|2021-06-28 01:01:10|42737.5|42717.5|42735|42715|42740|42720|42735|42715|6
1624842080000|2021-06-28 01:01:20|42730|42710|42725|42705|42730|42710|42720|42700|6
1624842090000|2021-06-28 01:01:30|42722.5|42702.5|42735|42715|42735|42715|42720|42700|13
1624842100000|2021-06-28 01:01:40|42732.5|42712.5|42735|42715|42737.5|42717.5|42732.5|42712.5|8
1624842110000|2021-06-28 01:01:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42732.5|42712.5|4
1624842120000|2021-06-28 01:02:00|42742.5|42722.5|42735|42715|42742.5|42722.5|42732.5|42712.5|3
1624842130000|2021-06-28 01:02:10|42732.5|42712.5|42730|42710|42737.5|42717.5|42730|42710|4
1624842140000|2021-06-28 01:02:20|42732.5|42712.5|42740|42720|42740|42720|42730|42710|6
1624842150000|2021-06-28 01:02:30|42737.5|42717.5|42742.5|42722.5|42742.5|42722.5|42737.5|42717.5|3
1624842160000|2021-06-28 01:02:40|42745|42725|42762.5|42742.5|42762.5|42742.5|42745|42725|10
1624842170000|2021-06-28 01:02:50|42765|42745|42772.5|42752.5|42775|42755|42765|42745|12
1624842180000|2021-06-28 01:03:00|42775|42755|42765|42745|42775|42755|42765|42745|17
1624842190000|2021-06-28 01:03:10|42770|42750|42775|42755|42790|42770|42770|42750|31
1624842200000|2021-06-28 01:03:20|42777.5|42757.5|42782.5|42762.5|42787.5|42767.5|42777.5|42757.5|10
1624842210000|2021-06-28 01:03:30|42787.5|42767.5|42787.5|42767.5|42792.5|42772.5|42787.5|42767.5|24
1624842220000|2021-06-28 01:03:40|42785|42765|42787.5|42767.5|42807.5|42787.5|42785|42765|47
1624842230000|2021-06-28 01:03:50|42785|42765|42782.5|42762.5|42785|42765|42782.5|42762.5|3
1624842240000|2021-06-28 01:04:00|42777.5|42757.5|42787.5|42767.5|42795|42775|42775|42755|31
1624842250000|2021-06-28 01:04:10|42790|42770|42787.5|42767.5|42795|42775|42787.5|42767.5|10
1624842260000|2021-06-28 01:04:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42775|42755|9
1624842270000|2021-06-28 01:04:30|42780|42760|42792.5|42772.5|42792.5|42772.5|42780|42760|6
1624842280000|2021-06-28 01:04:40|42797.5|42777.5|42812.5|42792.5|42812.5|42792.5|42797.5|42777.5|16
1624842290000|2021-06-28 01:04:50|42815|42795|42817.5|42797.5|42827.5|42807.5|42815|42795|38
1624842300000|2021-06-28 01:05:00|42820|42800|42820|42800|42825|42805|42815|42795|20
1624842310000|2021-06-28 01:05:10|42822.5|42802.5|42825|42805|42830|42810|42822.5|42802.5|11
1624842320000|2021-06-28 01:05:20|42822.5|42802.5|42820|42800|42827.5|42807.5|42820|42800|7
1624842330000|2021-06-28 01:05:30|42822.5|42802.5|42825|42805|42825|42805|42820|42800|2
1624842340000|2021-06-28 01:05:40|42822.5|42802.5|42832.5|42812.5|42832.5|42812.5|42822.5|42802.5|8
1624842350000|2021-06-28 01:05:50|42830|42810|42822.5|42802.5|42830|42810|42822.5|42802.5|22
1624842360000|2021-06-28 01:06:00|42825|42805|42820|42800|42825|42805|42815|42795|12
1624842370000|2021-06-28 01:06:10|42817.5|42797.5|42827.5|42807.5|42827.5|42807.5|42817.5|42797.5|9
1624842380000|2021-06-28 01:06:20|42830|42810|42832.5|42812.5|42832.5|42812.5|42830|42810|5
1624842400000|2021-06-28 01:06:40|42830|42810|42830|42810|42830|42810|42827.5|42807.5|2
1624842410000|2021-06-28 01:06:50|42832.5|42812.5|42845|42825|42845|42825|42832.5|42812.5|5
1624842420000|2021-06-28 01:07:00|42847.5|42827.5|42860|42840|42862.5|42842.5|42847.5|42827.5|15
1624842430000|2021-06-28 01:07:10|42862.5|42842.5|42865|42845|42867.5|42847.5|42862.5|42842.5|10
1624842440000|2021-06-28 01:07:20|42862.5|42842.5|42855|42835|42865|42845|42855|42835|6
1624842450000|2021-06-28 01:07:30|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|5
1624842460000|2021-06-28 01:07:40|42857.5|42837.5|42862.5|42842.5|42862.5|42842.5|42857.5|42837.5|6
1624842470000|2021-06-28 01:07:50|42865|42845|42870|42850|42872.5|42852.5|42865|42845|10
1624842480000|2021-06-28 01:08:00|42872.5|42852.5|42870|42850|42872.5|42852.5|42867.5|42847.5|4
1624842490000|2021-06-28 01:08:10|42867.5|42847.5|42895|42875|42895|42875|42865|42845|14
1624842500000|2021-06-28 01:08:20|42897.5|42877.5|42912.5|42892.5|42912.5|42892.5|42897.5|42877.5|16
1624842510000|2021-06-28 01:08:30|42910|42890|42907.5|42887.5|42915|42895|42907.5|42887.5|27
1624842520000|2021-06-28 01:08:40|42905|42885|42902.5|42882.5|42905|42885|42900|42880|13
1624842530000|2021-06-28 01:08:50|42905|42885|42902.5|42882.5|42910|42890|42902.5|42882.5|12
1624842540000|2021-06-28 01:09:00|42905|42885|42900|42880|42905|42885|42900|42880|4
1624842550000|2021-06-28 01:09:10|42902.5|42882.5|42910|42890|42910|42890|42902.5|42882.5|8
1624842560000|2021-06-28 01:09:20|42905|42885|42892.5|42872.5|42910|42890|42892.5|42872.5|9
1624842570000|2021-06-28 01:09:30|42887.5|42867.5|42872.5|42852.5|42887.5|42867.5|42872.5|42852.5|12
1624842580000|2021-06-28 01:09:40|42867.5|42847.5|42860|42840|42867.5|42847.5|42860|42840|6
1624842590000|2021-06-28 01:09:50|42857.5|42837.5|42865|42845|42865|42845|42857.5|42837.5|10
1624842600000|2021-06-28 01:10:00|42867.5|42847.5|42867.5|42847.5|42870|42850|42867.5|42847.5|6
1624842610000|2021-06-28 01:10:10|42865|42845|42860|42840|42865|42845|42855|42835|6
1624842620000|2021-06-28 01:10:20|42855|42835|42855|42835|42855|42835|42855|42835|2
1624842630000|2021-06-28 01:10:30|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42850|42830|6
1624842640000|2021-06-28 01:10:40|42847.5|42827.5|42852.5|42832.5|42852.5|42832.5|42847.5|42827.5|6
1624842660000|2021-06-28 01:11:00|42855|42835|42855|42835|42855|42835|42850|42830|12
1624842670000|2021-06-28 01:11:10|42852.5|42832.5|42850|42830|42852.5|42832.5|42850|42830|0
1624842680000|2021-06-28 01:11:20|42845|42825|42837.5|42817.5|42845|42825|42837.5|42817.5|14
1624842690000|2021-06-28 01:11:30|42840|42820|42832.5|42812.5|42840|42820|42832.5|42812.5|6
1624842700000|2021-06-28 01:11:40|42835|42815|42825|42805|42835|42815|42820|42800|15
1624842710000|2021-06-28 01:11:50|42822.5|42802.5|42812.5|42792.5|42825|42805|42812.5|42792.5|10
1624842720000|2021-06-28 01:12:00|42810|42790|42820|42800|42820|42800|42810|42790|8
1624842730000|2021-06-28 01:12:10|42817.5|42797.5|42800|42780|42817.5|42797.5|42800|42780|16
1624842740000|2021-06-28 01:12:20|42802.5|42782.5|42800|42780|42807.5|42787.5|42800|42780|20
1624842750000|2021-06-28 01:12:30|42797.5|42777.5|42795|42775|42797.5|42777.5|42790|42770|9
1624842760000|2021-06-28 01:12:40|42792.5|42772.5|42795|42775|42795|42775|42792.5|42772.5|4
1624842770000|2021-06-28 01:12:50|42797.5|42777.5|42797.5|42777.5|42800|42780|42795|42775|9
1624842780000|2021-06-28 01:13:00|42795|42775|42782.5|42762.5|42795|42775|42780|42760|21
1624842790000|2021-06-28 01:13:10|42785|42765|42797.5|42777.5|42800|42780|42785|42765|5
1624842800000|2021-06-28 01:13:20|42800|42780|42790|42770|42800|42780|42790|42770|15
1624842810000|2021-06-28 01:13:30|42792.5|42772.5|42795|42775|42795|42775|42787.5|42767.5|10
1624842820000|2021-06-28 01:13:40|42797.5|42777.5|42802.5|42782.5|42802.5|42782.5|42797.5|42777.5|0
1624842830000|2021-06-28 01:13:50|42797.5|42777.5|42800|42780|42800|42780|42797.5|42777.5|5
1624842840000|2021-06-28 01:14:00|42797.5|42777.5|42782.5|42762.5|42797.5|42777.5|42782.5|42762.5|9
1624842850000|2021-06-28 01:14:10|42780|42760|42775|42755|42782.5|42762.5|42775|42755|9
1624842860000|2021-06-28 01:14:20|42772.5|42752.5|42770|42750|42772.5|42752.5|42767.5|42747.5|11
1624842870000|2021-06-28 01:14:30|42772.5|42752.5|42790|42770|42790|42770|42772.5|42752.5|15
1624842880000|2021-06-28 01:14:40|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|2
1624842890000|2021-06-28 01:14:50|42790|42770|42787.5|42767.5|42790|42770|42785|42765|6
1624842900000|2021-06-28 01:15:00|42785|42765|42785|42765|42785|42765|42780|42760|5
1624842910000|2021-06-28 01:15:10|42782.5|42762.5|42782.5|42762.5|42790|42770|42782.5|42762.5|6
1624842920000|2021-06-28 01:15:20|42780|42760|42790|42770|42790|42770|42780|42760|2
1624842930000|2021-06-28 01:15:30|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|2
1624842940000|2021-06-28 01:15:40|42787.5|42767.5|42777.5|42757.5|42787.5|42767.5|42775|42755|10
1624842950000|2021-06-28 01:15:50|42780|42760|42782.5|42762.5|42782.5|42762.5|42780|42760|0
1624842960000|2021-06-28 01:16:00|42780|42760|42775|42755|42780|42760|42775|42755|4
1624842970000|2021-06-28 01:16:10|42772.5|42752.5|42772.5|42752.5|42775|42755|42772.5|42752.5|4
1624842980000|2021-06-28 01:16:20|42775|42755|42770|42750|42775|42755|42770|42750|2
1624842990000|2021-06-28 01:16:30|42775|42755|42762.5|42742.5|42775|42755|42762.5|42742.5|7
1624843000000|2021-06-28 01:16:40|42760|42740|42760|42740|42760|42740|42760|42740|8
1624843010000|2021-06-28 01:16:50|42762.5|42742.5|42765|42745|42765|42745|42762.5|42742.5|6
1624843020000|2021-06-28 01:17:00|42762.5|42742.5|42765|42745|42765|42745|42762.5|42742.5|0
1624843030000|2021-06-28 01:17:10|42762.5|42742.5|42765|42745|42765|42745|42762.5|42742.5|2
1624843040000|2021-06-28 01:17:20|42762.5|42742.5|42750|42730|42762.5|42742.5|42750|42730|6
1624843050000|2021-06-28 01:17:30|42747.5|42727.5|42762.5|42742.5|42765|42745|42747.5|42727.5|13
1624843060000|2021-06-28 01:17:40|42765|42745|42777.5|42757.5|42780|42760|42765|42745|10
1624843070000|2021-06-28 01:17:50|42780|42760|42767.5|42747.5|42780|42760|42765|42745|2
1624843080000|2021-06-28 01:18:00|42765|42745|42752.5|42732.5|42765|42745|42745|42725|9
1624843090000|2021-06-28 01:18:10|42747.5|42727.5|42760|42740|42760|42740|42747.5|42727.5|3
1624843100000|2021-06-28 01:18:20|42762.5|42742.5|42762.5|42742.5|42765|42745|42760|42740|3
1624843110000|2021-06-28 01:18:30|42765|42745|42750|42730|42765|42745|42750|42730|7
1624843120000|2021-06-28 01:18:40|42747.5|42727.5|42755|42735|42755|42735|42747.5|42727.5|4
1624843130000|2021-06-28 01:18:50|42760|42740|42762.5|42742.5|42762.5|42742.5|42760|42740|8
1624843140000|2021-06-28 01:19:00|42765|42745|42772.5|42752.5|42772.5|42752.5|42765|42745|14
1624843150000|2021-06-28 01:19:10|42775|42755|42780|42760|42780|42760|42775|42755|9
1624843160000|2021-06-28 01:19:20|42785|42765|42785|42765|42787.5|42767.5|42785|42765|3
1624843170000|2021-06-28 01:19:30|42790|42770|42790|42770|42790|42770|42790|42770|3
1624843180000|2021-06-28 01:19:40|42792.5|42772.5|42787.5|42767.5|42792.5|42772.5|42787.5|42767.5|3
1624843190000|2021-06-28 01:19:50|42790|42770|42790|42770|42790|42770|42785|42765|3
1624843200000|2021-06-28 01:20:00|42787.5|42767.5|42767.5|42747.5|42787.5|42767.5|42767.5|42747.5|5
1624843210000|2021-06-28 01:20:10|42770|42750|42775|42755|42775|42755|42770|42750|2
1624843220000|2021-06-28 01:20:20|42777.5|42757.5|42785|42765|42785|42765|42777.5|42757.5|2
1624843230000|2021-06-28 01:20:30|42787.5|42767.5|42792.5|42772.5|42795|42775|42787.5|42767.5|2
1624843240000|2021-06-28 01:20:40|42795|42775|42797.5|42777.5|42797.5|42777.5|42795|42775|2
1624843250000|2021-06-28 01:20:50|42800|42780|42817.5|42797.5|42822.5|42802.5|42800|42780|13
1624843260000|2021-06-28 01:21:00|42820|42800|42820|42800|42820|42800|42817.5|42797.5|4
1624843270000|2021-06-28 01:21:10|42817.5|42797.5|42830|42810|42830|42810|42815|42795|9
1624843280000|2021-06-28 01:21:20|42840|42820|42830|42810|42842.5|42822.5|42830|42810|19
1624843290000|2021-06-28 01:21:30|42835|42815|42835|42815|42835|42815|42827.5|42807.5|11
1624843300000|2021-06-28 01:21:40|42837.5|42817.5|42835|42815|42840|42820|42835|42815|3
1624843310000|2021-06-28 01:21:50|42840|42820|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|3
1624843320000|2021-06-28 01:22:00|42845|42825|42840|42820|42847.5|42827.5|42840|42820|4
1624843330000|2021-06-28 01:22:10|42845|42825|42845|42825|42845|42825|42842.5|42822.5|2
1624843340000|2021-06-28 01:22:20|42840|42820|42837.5|42817.5|42840|42820|42835|42815|2
1624843350000|2021-06-28 01:22:30|42840|42820|42822.5|42802.5|42840|42820|42822.5|42802.5|24
1624843360000|2021-06-28 01:22:40|42820|42800|42825|42805|42825|42805|42817.5|42797.5|5
1624843370000|2021-06-28 01:22:50|42830|42810|42847.5|42827.5|42847.5|42827.5|42830|42810|3
1624843380000|2021-06-28 01:23:00|42850|42830|42860|42840|42862.5|42842.5|42850|42830|16
1624843390000|2021-06-28 01:23:10|42857.5|42837.5|42852.5|42832.5|42857.5|42837.5|42852.5|42832.5|5
1624843400000|2021-06-28 01:23:20|42850|42830|42845|42825|42850|42830|42845|42825|9
1624843410000|2021-06-28 01:23:30|42847.5|42827.5|42855|42835|42855|42835|42845|42825|2
1624843420000|2021-06-28 01:23:40|42857.5|42837.5|42862.5|42842.5|42867.5|42847.5|42857.5|42837.5|13
1624843430000|2021-06-28 01:23:50|42865|42845|42867.5|42847.5|42867.5|42847.5|42865|42845|3
1624843440000|2021-06-28 01:24:00|42865|42845|42867.5|42847.5|42870|42850|42865|42845|14
1624843450000|2021-06-28 01:24:10|42870|42850|42860|42840|42870|42850|42860|42840|9
1624843460000|2021-06-28 01:24:20|42862.5|42842.5|42865|42845|42865|42845|42860|42840|11
1624843470000|2021-06-28 01:24:30|42867.5|42847.5|42877.5|42857.5|42880|42860|42867.5|42847.5|2
1624843480000|2021-06-28 01:24:40|42875|42855|42875|42855|42877.5|42857.5|42872.5|42852.5|6
1624843490000|2021-06-28 01:24:50|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42870|42850|4
1624843500000|2021-06-28 01:25:00|42870|42850|42870|42850|42870|42850|42865|42845|9
1624843510000|2021-06-28 01:25:10|42867.5|42847.5|42860|42840|42867.5|42847.5|42860|42840|3
1624843520000|2021-06-28 01:25:20|42857.5|42837.5|42850|42830|42857.5|42837.5|42850|42830|8
1624843530000|2021-06-28 01:25:30|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1624843540000|2021-06-28 01:25:40|42845|42825|42840|42820|42845|42825|42840|42820|4
1624843550000|2021-06-28 01:25:50|42842.5|42822.5|42832.5|42812.5|42842.5|42822.5|42832.5|42812.5|7
1624843560000|2021-06-28 01:26:00|42835|42815|42830|42810|42835|42815|42825|42805|12
1624843570000|2021-06-28 01:26:10|42827.5|42807.5|42822.5|42802.5|42827.5|42807.5|42820|42800|8
1624843580000|2021-06-28 01:26:20|42820|42800|42817.5|42797.5|42820|42800|42815|42795|6
1624843590000|2021-06-28 01:26:30|42815|42795|42815|42795|42815|42795|42812.5|42792.5|7
1624843600000|2021-06-28 01:26:40|42817.5|42797.5|42830|42810|42830|42810|42817.5|42797.5|3
1624843610000|2021-06-28 01:26:50|42827.5|42807.5|42820|42800|42827.5|42807.5|42817.5|42797.5|9
1624843620000|2021-06-28 01:27:00|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|1
1624843630000|2021-06-28 01:27:10|42822.5|42802.5|42827.5|42807.5|42827.5|42807.5|42822.5|42802.5|5
1624843640000|2021-06-28 01:27:20|42830|42810|42830|42810|42830|42810|42830|42810|3
1624843650000|2021-06-28 01:27:30|42832.5|42812.5|42835|42815|42840|42820|42832.5|42812.5|3
1624843660000|2021-06-28 01:27:40|42837.5|42817.5|42840|42820|42840|42820|42835|42815|0
1624843670000|2021-06-28 01:27:50|42837.5|42817.5|42832.5|42812.5|42837.5|42817.5|42832.5|42812.5|2
1624843680000|2021-06-28 01:28:00|42830|42810|42817.5|42797.5|42832.5|42812.5|42817.5|42797.5|13
1624843690000|2021-06-28 01:28:10|42820|42800|42822.5|42802.5|42822.5|42802.5|42820|42800|0
1624843700000|2021-06-28 01:28:20|42825|42805|42825|42805|42825|42805|42820|42800|5
1624843710000|2021-06-28 01:28:30|42822.5|42802.5|42812.5|42792.5|42822.5|42802.5|42812.5|42792.5|2
1624843720000|2021-06-28 01:28:40|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|0
1624843730000|2021-06-28 01:28:50|42815|42795|42820|42800|42820|42800|42815|42795|3
1624843740000|2021-06-28 01:29:00|42825|42805|42825|42805|42825|42805|42825|42805|2
1624843750000|2021-06-28 01:29:10|42820|42800|42820|42800|42820|42800|42820|42800|0
1624843760000|2021-06-28 01:29:20|42817.5|42797.5|42812.5|42792.5|42817.5|42797.5|42812.5|42792.5|3
1624843770000|2021-06-28 01:29:30|42807.5|42787.5|42797.5|42777.5|42807.5|42787.5|42797.5|42777.5|7
1624843780000|2021-06-28 01:29:40|42795|42775|42795|42775|42795|42775|42795|42775|0
1624843790000|2021-06-28 01:29:50|42792.5|42772.5|42792.5|42772.5|42795|42775|42792.5|42772.5|9
1624843800000|2021-06-28 01:30:00|42795|42775|42790|42770|42795|42775|42790|42770|5
1624843810000|2021-06-28 01:30:10|42792.5|42772.5|42800|42780|42800|42780|42787.5|42767.5|13
1624843820000|2021-06-28 01:30:20|42802.5|42782.5|42815|42795|42820|42800|42802.5|42782.5|9
1624843830000|2021-06-28 01:30:30|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|2
1624843840000|2021-06-28 01:30:40|42817.5|42797.5|42815|42795|42820|42800|42815|42795|4
1624843850000|2021-06-28 01:30:50|42810|42790|42810|42790|42810|42790|42810|42790|0
1624843860000|2021-06-28 01:31:00|42805|42785|42805|42785|42805|42785|42802.5|42782.5|0
1624843870000|2021-06-28 01:31:10|42800|42780|42790|42770|42800|42780|42790|42770|4
1624843880000|2021-06-28 01:31:20|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42785|42765|3
1624843890000|2021-06-28 01:31:30|42782.5|42762.5|42780|42760|42785|42765|42780|42760|10
1624843900000|2021-06-28 01:31:40|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|1
1624843910000|2021-06-28 01:31:50|42777.5|42757.5|42772.5|42752.5|42777.5|42757.5|42772.5|42752.5|5
1624843920000|2021-06-28 01:32:00|42775|42755|42765|42745|42775|42755|42762.5|42742.5|4
1624843930000|2021-06-28 01:32:10|42762.5|42742.5|42747.5|42727.5|42762.5|42742.5|42745|42725|20
1624843940000|2021-06-28 01:32:20|42745|42725|42750|42730|42750|42730|42745|42725|5
1624843950000|2021-06-28 01:32:30|42747.5|42727.5|42755|42735|42755|42735|42747.5|42727.5|3
1624843960000|2021-06-28 01:32:40|42752.5|42732.5|42745|42725|42752.5|42732.5|42745|42725|4
1624843970000|2021-06-28 01:32:50|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|0
1624843980000|2021-06-28 01:33:00|42745|42725|42742.5|42722.5|42745|42725|42742.5|42722.5|3
1624843990000|2021-06-28 01:33:10|42740|42720|42735|42715|42740|42720|42727.5|42707.5|17
1624844000000|2021-06-28 01:33:20|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42730|42710|3
1624844010000|2021-06-28 01:33:30|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|7
1624844020000|2021-06-28 01:33:40|42735|42715|42730|42710|42735|42715|42730|42710|10
1624844030000|2021-06-28 01:33:50|42732.5|42712.5|42735|42715|42735|42715|42732.5|42712.5|1
1624844040000|2021-06-28 01:34:00|42732.5|42712.5|42737.5|42717.5|42737.5|42717.5|42732.5|42712.5|2
1624844050000|2021-06-28 01:34:10|42740|42720|42745|42725|42745|42725|42740|42720|1
1624844060000|2021-06-28 01:34:20|42747.5|42727.5|42752.5|42732.5|42752.5|42732.5|42747.5|42727.5|0
1624844070000|2021-06-28 01:34:30|42755|42735|42757.5|42737.5|42760|42740|42752.5|42732.5|4
1624844080000|2021-06-28 01:34:40|42760|42740|42765|42745|42765|42745|42760|42740|8
1624844090000|2021-06-28 01:34:50|42760|42740|42760|42740|42765|42745|42760|42740|2
1624844100000|2021-06-28 01:35:00|42762.5|42742.5|42757.5|42737.5|42762.5|42742.5|42757.5|42737.5|2
1624844110000|2021-06-28 01:35:10|42760|42740|42762.5|42742.5|42762.5|42742.5|42757.5|42737.5|5
1624844120000|2021-06-28 01:35:20|42765|42745|42765|42745|42765|42745|42760|42740|2
1624844130000|2021-06-28 01:35:30|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|4
1624844140000|2021-06-28 01:35:40|42775|42755|42775|42755|42775|42755|42772.5|42752.5|9
1624844150000|2021-06-28 01:35:50|42772.5|42752.5|42770|42750|42775|42755|42770|42750|4
1624844160000|2021-06-28 01:36:00|42767.5|42747.5|42772.5|42752.5|42772.5|42752.5|42767.5|42747.5|1
1624844170000|2021-06-28 01:36:10|42777.5|42757.5|42785|42765|42785|42765|42777.5|42757.5|3
1624844180000|2021-06-28 01:36:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42780|42760|1
1624844190000|2021-06-28 01:36:30|42785|42765|42785|42765|42785|42765|42785|42765|1
1624844200000|2021-06-28 01:36:40|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|5
1624844210000|2021-06-28 01:36:50|42782.5|42762.5|42780|42760|42785|42765|42780|42760|2
1624844220000|2021-06-28 01:37:00|42775|42755|42762.5|42742.5|42775|42755|42762.5|42742.5|6
1624844230000|2021-06-28 01:37:10|42757.5|42737.5|42752.5|42732.5|42757.5|42737.5|42752.5|42732.5|7
1624844240000|2021-06-28 01:37:20|||||||||3
1624844250000|2021-06-28 01:37:30|42755|42735|42745|42725|42755|42735|42745|42725|6
1624844260000|2021-06-28 01:37:40|42747.5|42727.5|42750|42730|42750|42730|42747.5|42727.5|2
1624844270000|2021-06-28 01:37:50|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|0
1624844280000|2021-06-28 01:38:00|42750|42730|42737.5|42717.5|42750|42730|42737.5|42717.5|11
1624844290000|2021-06-28 01:38:10|42735|42715|42722.5|42702.5|42735|42715|42722.5|42702.5|13
1624844300000|2021-06-28 01:38:20|42720|42700|42715|42695|42720|42700|42715|42695|5
1624844310000|2021-06-28 01:38:30|42710|42690|42702.5|42682.5|42710|42690|42700|42680|27
1624844320000|2021-06-28 01:38:40|42700|42680|42692.5|42672.5|42700|42680|42690|42670|15
1624844330000|2021-06-28 01:38:50|42695|42675|42697.5|42677.5|42697.5|42677.5|42692.5|42672.5|5
1624844340000|2021-06-28 01:39:00|42695|42675|42707.5|42687.5|42707.5|42687.5|42695|42675|9
1624844350000|2021-06-28 01:39:10|42712.5|42692.5|42717.5|42697.5|42717.5|42697.5|42712.5|42692.5|9
1624844370000|2021-06-28 01:39:30|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|7
1624844380000|2021-06-28 01:39:40|||||||||3
1624844390000|2021-06-28 01:39:50|42720|42700|42720|42700|42720|42700|42717.5|42697.5|2
1624844400000|2021-06-28 01:40:00|42717.5|42697.5|42710|42690|42717.5|42697.5|42710|42690|20
1624844410000|2021-06-28 01:40:10|42707.5|42687.5|42700|42680|42707.5|42687.5|42700|42680|2
1624844420000|2021-06-28 01:40:20|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|2
1624844430000|2021-06-28 01:40:30|42695|42675|42687.5|42667.5|42695|42675|42685|42665|34
1624844440000|2021-06-28 01:40:40|42690|42670|42692.5|42672.5|42695|42675|42690|42670|14
1624844450000|2021-06-28 01:40:50|42687.5|42667.5|42687.5|42667.5|42690|42670|42687.5|42667.5|3
1624844460000|2021-06-28 01:41:00|42695|42675|42697.5|42677.5|42700|42680|42692.5|42672.5|8
1624844470000|2021-06-28 01:41:10|42700|42680|42707.5|42687.5|42707.5|42687.5|42700|42680|3
1624844480000|2021-06-28 01:41:20|42705|42685|42715|42695|42715|42695|42705|42685|15
1624844490000|2021-06-28 01:41:30|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42715|42695|11
1624844500000|2021-06-28 01:41:40|42715|42695|42702.5|42682.5|42715|42695|42702.5|42682.5|11
1624844510000|2021-06-28 01:41:50|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|3
1624844520000|2021-06-28 01:42:00|42687.5|42667.5|42685|42665|42687.5|42667.5|42682.5|42662.5|12
1624844530000|2021-06-28 01:42:10|42682.5|42662.5|42682.5|42662.5|42685|42665|42680|42660|22
1624844540000|2021-06-28 01:42:20|42685|42665|42692.5|42672.5|42692.5|42672.5|42685|42665|4
1624844550000|2021-06-28 01:42:30|42690|42670|42700|42680|42700|42680|42690|42670|13
1624844560000|2021-06-28 01:42:40|42702.5|42682.5|42710|42690|42712.5|42692.5|42702.5|42682.5|11
1624844570000|2021-06-28 01:42:50|42712.5|42692.5|42712.5|42692.5|42715|42695|42710|42690|4
1624844580000|2021-06-28 01:43:00|42710|42690|42705|42685|42710|42690|42705|42685|4
1624844590000|2021-06-28 01:43:10|42702.5|42682.5|42700|42680|42702.5|42682.5|42697.5|42677.5|25
1624844600000|2021-06-28 01:43:20|42692.5|42672.5|42682.5|42662.5|42692.5|42672.5|42682.5|42662.5|7
1624844610000|2021-06-28 01:43:30|||||||||13
1624844620000|2021-06-28 01:43:40|42685|42665|42682.5|42662.5|42685|42665|42680|42660|49
1624844630000|2021-06-28 01:43:50|42677.5|42657.5|42682.5|42662.5|42682.5|42662.5|42677.5|42657.5|27
1624844640000|2021-06-28 01:44:00|42680|42660|42687.5|42667.5|42687.5|42667.5|42677.5|42657.5|38
1624844650000|2021-06-28 01:44:10|42685|42665|42705|42685|42705|42685|42685|42665|9
1624844660000|2021-06-28 01:44:20|42707.5|42687.5|42712.5|42692.5|42717.5|42697.5|42705|42685|10
1624844670000|2021-06-28 01:44:30|42715|42695|42720|42700|42720|42700|42712.5|42692.5|4
1624844680000|2021-06-28 01:44:40|42717.5|42697.5|42720|42700|42722.5|42702.5|42717.5|42697.5|6
1624844690000|2021-06-28 01:44:50|42717.5|42697.5|42715|42695|42717.5|42697.5|42715|42695|0
1624844700000|2021-06-28 01:45:00|42712.5|42692.5|42705|42685|42712.5|42692.5|42700|42680|8
1624844710000|2021-06-28 01:45:10|42707.5|42687.5|42710|42690|42710|42690|42702.5|42682.5|2
1624844720000|2021-06-28 01:45:20|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42707.5|42687.5|6
1624844730000|2021-06-28 01:45:30|42710|42690|42707.5|42687.5|42710|42690|42707.5|42687.5|3
1624844740000|2021-06-28 01:45:40|42705|42685|42705|42685|42705|42685|42705|42685|0
1624844750000|2021-06-28 01:45:50|42700|42680|42700|42680|42700|42680|42700|42680|0
1624844760000|2021-06-28 01:46:00|42697.5|42677.5|42695|42675|42700|42680|42695|42675|1
1624844770000|2021-06-28 01:46:10|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42695|42675|11
1624844780000|2021-06-28 01:46:20|42702.5|42682.5|42710|42690|42712.5|42692.5|42702.5|42682.5|5
1624844790000|2021-06-28 01:46:30|42715|42695|42707.5|42687.5|42715|42695|42705|42685|2
1624844800000|2021-06-28 01:46:40|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|2
1624844820000|2021-06-28 01:47:00|42705|42685|42705|42685|42705|42685|42705|42685|3
1624844830000|2021-06-28 01:47:10|42707.5|42687.5|42715|42695|42717.5|42697.5|42707.5|42687.5|5
1624844840000|2021-06-28 01:47:20|42712.5|42692.5|42712.5|42692.5|42717.5|42697.5|42712.5|42692.5|7
1624844850000|2021-06-28 01:47:30|42710|42690|42710|42690|42715|42695|42710|42690|7
1624844860000|2021-06-28 01:47:40|42715|42695|42720|42700|42720|42700|42715|42695|16
1624844870000|2021-06-28 01:47:50|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|1
1624844880000|2021-06-28 01:48:00|42715|42695|42702.5|42682.5|42715|42695|42702.5|42682.5|2
1624844890000|2021-06-28 01:48:10|42700|42680|42702.5|42682.5|42702.5|42682.5|42697.5|42677.5|8
1624844900000|2021-06-28 01:48:20|42700|42680|42702.5|42682.5|42702.5|42682.5|42700|42680|10
1624844910000|2021-06-28 01:48:30|42700|42680|42700|42680|42702.5|42682.5|42697.5|42677.5|5
1624844920000|2021-06-28 01:48:40|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|0
1624844930000|2021-06-28 01:48:50|42697.5|42677.5|42700|42680|42702.5|42682.5|42697.5|42677.5|3
1624844940000|2021-06-28 01:49:00|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42700|42680|1
1624844950000|2021-06-28 01:49:10|42700|42680|42700|42680|42700|42680|42700|42680|5
1624844960000|2021-06-28 01:49:20|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|3
1624844970000|2021-06-28 01:49:30|42695|42675|42690|42670|42697.5|42677.5|42690|42670|9
1624844980000|2021-06-28 01:49:40|42692.5|42672.5|42690|42670|42692.5|42672.5|42687.5|42667.5|15
1624844990000|2021-06-28 01:49:50|42692.5|42672.5|42695|42675|42700|42680|42692.5|42672.5|10
1624845000000|2021-06-28 01:50:00|42692.5|42672.5|42695|42675|42695|42675|42690|42670|5
1624845010000|2021-06-28 01:50:10|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|2
1624845020000|2021-06-28 01:50:20|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|0
1624845030000|2021-06-28 01:50:30|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|0
1624845040000|2021-06-28 01:50:40|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|1
1624845050000|2021-06-28 01:50:50|42702.5|42682.5|42707.5|42687.5|42707.5|42687.5|42702.5|42682.5|3
1624845060000|2021-06-28 01:51:00|42710|42690|42707.5|42687.5|42712.5|42692.5|42707.5|42687.5|1
1624845070000|2021-06-28 01:51:10|42705|42685|42687.5|42667.5|42705|42685|42687.5|42667.5|10
1624845080000|2021-06-28 01:51:20|42685|42665|42685|42665|42687.5|42667.5|42685|42665|3
1624845090000|2021-06-28 01:51:30|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|32
1624845100000|2021-06-28 01:51:40|42677.5|42657.5|42680|42660|42682.5|42662.5|42677.5|42657.5|1
1624845110000|2021-06-28 01:51:50|42682.5|42662.5|42685|42665|42687.5|42667.5|42680|42660|5
1624845120000|2021-06-28 01:52:00|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|1
1624845130000|2021-06-28 01:52:10|42685|42665|42682.5|42662.5|42685|42665|42682.5|42662.5|1
1624845140000|2021-06-28 01:52:20|42680|42660|42677.5|42657.5|42682.5|42662.5|42677.5|42657.5|18
1624845150000|2021-06-28 01:52:30|42680|42660|42682.5|42662.5|42682.5|42662.5|42677.5|42657.5|5
1624845160000|2021-06-28 01:52:40|42680|42660|42680|42660|42682.5|42662.5|42677.5|42657.5|6
1624845170000|2021-06-28 01:52:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42680|42660|4
1624845180000|2021-06-28 01:53:00|42685|42665|42682.5|42662.5|42685|42665|42680|42660|5
1624845190000|2021-06-28 01:53:10|42677.5|42657.5|42685|42665|42685|42665|42677.5|42657.5|7
1624845200000|2021-06-28 01:53:20|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|2
1624845210000|2021-06-28 01:53:30|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|3
1624845220000|2021-06-28 01:53:40|42697.5|42677.5|42700|42680|42705|42685|42697.5|42677.5|4
1624845230000|2021-06-28 01:53:50|42702.5|42682.5|42705|42685|42707.5|42687.5|42702.5|42682.5|4
1624845240000|2021-06-28 01:54:00|42700|42680|42692.5|42672.5|42700|42680|42692.5|42672.5|2
1624845250000|2021-06-28 01:54:10|42690|42670|42690|42670|42692.5|42672.5|42690|42670|2
1624845260000|2021-06-28 01:54:20|42687.5|42667.5|42685|42665|42687.5|42667.5|42680|42660|0
1624845270000|2021-06-28 01:54:30|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|2
1624845280000|2021-06-28 01:54:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42677.5|42657.5|8
1624845290000|2021-06-28 01:54:50|42685|42665|42685|42665|42685|42665|42682.5|42662.5|3
1624845300000|2021-06-28 01:55:00|42680|42660|42677.5|42657.5|42680|42660|42677.5|42657.5|27
1624845310000|2021-06-28 01:55:10|42680|42660|42680|42660|42682.5|42662.5|42680|42660|7
1624845320000|2021-06-28 01:55:20|42682.5|42662.5|42685|42665|42685|42665|42682.5|42662.5|4
1624845330000|2021-06-28 01:55:30|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1624845340000|2021-06-28 01:55:40|42690|42670|42695|42675|42697.5|42677.5|42690|42670|4
1624845350000|2021-06-28 01:55:50|42697.5|42677.5|42700|42680|42700|42680|42695|42675|2
1624845360000|2021-06-28 01:56:00|42702.5|42682.5|42700|42680|42702.5|42682.5|42700|42680|4
1624845370000|2021-06-28 01:56:10|42702.5|42682.5|42695|42675|42702.5|42682.5|42695|42675|4
1624845380000|2021-06-28 01:56:20|42697.5|42677.5|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|6
1624845390000|2021-06-28 01:56:30|42690|42670|42692.5|42672.5|42695|42675|42690|42670|4
1624845400000|2021-06-28 01:56:40|42695|42675|42695|42675|42695|42675|42692.5|42672.5|2
1624845410000|2021-06-28 01:56:50|42692.5|42672.5|42702.5|42682.5|42702.5|42682.5|42692.5|42672.5|3
1624845420000|2021-06-28 01:57:00|42705|42685|42707.5|42687.5|42707.5|42687.5|42705|42685|4
1624845430000|2021-06-28 01:57:10|42710|42690|42717.5|42697.5|42717.5|42697.5|42710|42690|5
1624845440000|2021-06-28 01:57:20|42720|42700|42720|42700|42720|42700|42720|42700|2
1624845450000|2021-06-28 01:57:30|42722.5|42702.5|42720|42700|42722.5|42702.5|42720|42700|0
1624845460000|2021-06-28 01:57:40|42722.5|42702.5|42720|42700|42725|42705|42720|42700|2
1624845470000|2021-06-28 01:57:50|42717.5|42697.5|42722.5|42702.5|42722.5|42702.5|42717.5|42697.5|0
1624845480000|2021-06-28 01:58:00|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|0
1624845490000|2021-06-28 01:58:10|42727.5|42707.5|42725|42705|42730|42710|42725|42705|4
1624845500000|2021-06-28 01:58:20|42722.5|42702.5|42722.5|42702.5|42722.5|42702.5|42722.5|42702.5|0
1624845510000|2021-06-28 01:58:30|42725|42705|42725|42705|42727.5|42707.5|42722.5|42702.5|0
1624845520000|2021-06-28 01:58:40|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|0
1624845530000|2021-06-28 01:58:50|42730|42710|42727.5|42707.5|42730|42710|42727.5|42707.5|0
1624845540000|2021-06-28 01:59:00|42730|42710|42730|42710|42730|42710|42727.5|42707.5|3
1624845550000|2021-06-28 01:59:10|42732.5|42712.5|42730|42710|42732.5|42712.5|42725|42705|3
1624845560000|2021-06-28 01:59:20|42727.5|42707.5|42730|42710|42730|42710|42727.5|42707.5|0
1624845570000|2021-06-28 01:59:30|42727.5|42707.5|42727.5|42707.5|42730|42710|42727.5|42707.5|2
1624845580000|2021-06-28 01:59:40|42730|42710|42727.5|42707.5|42730|42710|42727.5|42707.5|0
1624845590000|2021-06-28 01:59:50|42730|42710|42727.5|42707.5|42730|42710|42725|42705|3
1624845600000|2021-06-28 02:00:00|42725|42705|42717.5|42697.5|42727.5|42707.5|42717.5|42697.5|3
1624845610000|2021-06-28 02:00:10|42715|42695|42700|42680|42715|42695|42700|42680|7
1624845620000|2021-06-28 02:00:20|42697.5|42677.5|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|13
1624845630000|2021-06-28 02:00:30|42690|42670|42687.5|42667.5|42690|42670|42687.5|42667.5|27
1624845640000|2021-06-28 02:00:40|42685|42665|42695|42675|42695|42675|42685|42665|9
1624845650000|2021-06-28 02:00:50|42692.5|42672.5|42695|42675|42695|42675|42692.5|42672.5|1
1624845660000|2021-06-28 02:01:00|42692.5|42672.5|42685|42665|42692.5|42672.5|42685|42665|3
1624845670000|2021-06-28 02:01:10|42687.5|42667.5|42682.5|42662.5|42687.5|42667.5|42682.5|42662.5|4
1624845680000|2021-06-28 02:01:20|42680|42660|42680|42660|42682.5|42662.5|42680|42660|0
1624845690000|2021-06-28 02:01:30|42685|42665|42680|42660|42685|42665|42680|42660|1
1624845700000|2021-06-28 02:01:40|42677.5|42657.5|42627.5|42607.5|42677.5|42657.5|42625|42605|27
1624845710000|2021-06-28 02:01:50|42630|42610|42632.5|42612.5|42635|42615|42627.5|42607.5|19
1624845720000|2021-06-28 02:02:00|42630|42610|42630|42610|42632.5|42612.5|42630|42610|5
1624845730000|2021-06-28 02:02:10|||||||||1
1624845750000|2021-06-28 02:02:30|42632.5|42612.5|42635|42615|42635|42615|42632.5|42612.5|6
1624845760000|2021-06-28 02:02:40|42637.5|42617.5|42632.5|42612.5|42637.5|42617.5|42632.5|42612.5|15
1624845770000|2021-06-28 02:02:50|||||||||1
1624845780000|2021-06-28 02:03:00|42630|42610|42630|42610|42630|42610|42622.5|42602.5|6
1624845790000|2021-06-28 02:03:10|42632.5|42612.5|42627.5|42607.5|42632.5|42612.5|42625|42605|10
1624845800000|2021-06-28 02:03:20|42632.5|42612.5|42632.5|42612.5|42632.5|42612.5|42630|42610|6
1624845810000|2021-06-28 02:03:30|42630|42610|42632.5|42612.5|42632.5|42612.5|42630|42610|3
1624845820000|2021-06-28 02:03:40|42630|42610|42640|42620|42640|42620|42630|42610|1
1624845830000|2021-06-28 02:03:50|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|12
1624845840000|2021-06-28 02:04:00|42640|42620|42632.5|42612.5|42647.5|42627.5|42632.5|42612.5|17
1624845850000|2021-06-28 02:04:10|42627.5|42607.5|42630|42610|42630|42610|42627.5|42607.5|6
1624845860000|2021-06-28 02:04:20|42627.5|42607.5|42632.5|42612.5|42632.5|42612.5|42627.5|42607.5|1
1624845870000|2021-06-28 02:04:30|42630|42610|42630|42610|42630|42610|42630|42610|7
1624845880000|2021-06-28 02:04:40|42627.5|42607.5|42595|42575|42627.5|42607.5|42590|42570|21
1624845890000|2021-06-28 02:04:50|42600|42580|42577.5|42557.5|42600|42580|42575|42555|46
1624845900000|2021-06-28 02:05:00|42575|42555|42550|42530|42575|42555|42540|42520|44
1624845910000|2021-06-28 02:05:10|42545|42525|42535|42515|42547.5|42527.5|42535|42515|15
1624845920000|2021-06-28 02:05:20|42532.5|42512.5|42545|42525|42550|42530|42532.5|42512.5|20
1624845930000|2021-06-28 02:05:30|42542.5|42522.5|42542.5|42522.5|42552.5|42532.5|42540|42520|14
1624845940000|2021-06-28 02:05:40|42537.5|42517.5|42537.5|42517.5|42537.5|42517.5|42537.5|42517.5|3
1624845950000|2021-06-28 02:05:50|42540|42520|42550|42530|42555|42535|42540|42520|9
1624845960000|2021-06-28 02:06:00|42545|42525|42542.5|42522.5|42545|42525|42532.5|42512.5|15
1624845970000|2021-06-28 02:06:10|42545|42525|42547.5|42527.5|42547.5|42527.5|42545|42525|12
1624845980000|2021-06-28 02:06:20|42550|42530|42552.5|42532.5|42552.5|42532.5|42550|42530|1
1624845990000|2021-06-28 02:06:30|42550|42530|42552.5|42532.5|42552.5|42532.5|42550|42530|4
1624846000000|2021-06-28 02:06:40|42550|42530|42550|42530|42550|42530|42547.5|42527.5|8
1624846010000|2021-06-28 02:06:50|42547.5|42527.5|42542.5|42522.5|42547.5|42527.5|42542.5|42522.5|5
1624846020000|2021-06-28 02:07:00|42545|42525|42537.5|42517.5|42545|42525|42537.5|42517.5|20
1624846030000|2021-06-28 02:07:10|42540|42520|42542.5|42522.5|42542.5|42522.5|42540|42520|3
1624846040000|2021-06-28 02:07:20|42547.5|42527.5|42555|42535|42555|42535|42547.5|42527.5|8
1624846050000|2021-06-28 02:07:30|42552.5|42532.5|42560|42540|42560|42540|42552.5|42532.5|9
1624846060000|2021-06-28 02:07:40|42562.5|42542.5|42560|42540|42562.5|42542.5|42557.5|42537.5|16
1624846070000|2021-06-28 02:07:50|42555|42535|42560|42540|42560|42540|42555|42535|1
1624846080000|2021-06-28 02:08:00|42557.5|42537.5|42555|42535|42557.5|42537.5|42552.5|42532.5|7
1624846090000|2021-06-28 02:08:10|42552.5|42532.5|42550|42530|42555|42535|42550|42530|1
1624846100000|2021-06-28 02:08:20|42552.5|42532.5|42550|42530|42555|42535|42550|42530|3
1624846110000|2021-06-28 02:08:30|42552.5|42532.5|42547.5|42527.5|42552.5|42532.5|42545|42525|11
1624846120000|2021-06-28 02:08:40|42545|42525|42535|42515|42545|42525|42532.5|42512.5|16
1624846140000|2021-06-28 02:09:00|42532.5|42512.5|42535|42515|42537.5|42517.5|42532.5|42512.5|9
1624846160000|2021-06-28 02:09:20|42537.5|42517.5|42537.5|42517.5|42540|42520|42537.5|42517.5|11
1624846170000|2021-06-28 02:09:30|42540|42520|42535|42515|42540|42520|42535|42515|21
1624846180000|2021-06-28 02:09:40|42537.5|42517.5|42542.5|42522.5|42542.5|42522.5|42537.5|42517.5|8
1624846190000|2021-06-28 02:09:50|42545|42525|42542.5|42522.5|42547.5|42527.5|42542.5|42522.5|10
1624846200000|2021-06-28 02:10:00|42537.5|42517.5|42560|42540|42560|42540|42535|42515|33
1624846210000|2021-06-28 02:10:10|42562.5|42542.5|42577.5|42557.5|42580|42560|42562.5|42542.5|6
1624846220000|2021-06-28 02:10:20|42575|42555|42567.5|42547.5|42575|42555|42567.5|42547.5|6
1624846230000|2021-06-28 02:10:30|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42557.5|42537.5|8
1624846240000|2021-06-28 02:10:40|42560|42540|42557.5|42537.5|42560|42540|42557.5|42537.5|1
1624846250000|2021-06-28 02:10:50|42562.5|42542.5|42567.5|42547.5|42572.5|42552.5|42562.5|42542.5|7
1624846260000|2021-06-28 02:11:00|42570|42550|42572.5|42552.5|42572.5|42552.5|42565|42545|5
1624846270000|2021-06-28 02:11:10|42575|42555|42587.5|42567.5|42587.5|42567.5|42572.5|42552.5|7
1624846280000|2021-06-28 02:11:20|42585|42565|42597.5|42577.5|42597.5|42577.5|42585|42565|3
1624846290000|2021-06-28 02:11:30|42595|42575|42577.5|42557.5|42600|42580|42577.5|42557.5|15
1624846300000|2021-06-28 02:11:40|42580|42560|42580|42560|42582.5|42562.5|42577.5|42557.5|1
1624846310000|2021-06-28 02:11:50|42577.5|42557.5|42577.5|42557.5|42582.5|42562.5|42577.5|42557.5|2
1624846320000|2021-06-28 02:12:00|42575|42555|42567.5|42547.5|42575|42555|42567.5|42547.5|10
1624846330000|2021-06-28 02:12:10|42570|42550|42575|42555|42575|42555|42570|42550|6
1624846340000|2021-06-28 02:12:20|42572.5|42552.5|42575|42555|42577.5|42557.5|42572.5|42552.5|2
1624846350000|2021-06-28 02:12:30|42572.5|42552.5|42570|42550|42575|42555|42570|42550|1
1624846360000|2021-06-28 02:12:40|42567.5|42547.5|42562.5|42542.5|42567.5|42547.5|42562.5|42542.5|0
1624846370000|2021-06-28 02:12:50|42560|42540|42557.5|42537.5|42560|42540|42557.5|42537.5|5
1624846380000|2021-06-28 02:13:00|42562.5|42542.5|42570|42550|42570|42550|42560|42540|6
1624846390000|2021-06-28 02:13:10|42575|42555|42575|42555|42575|42555|42570|42550|0
1624846400000|2021-06-28 02:13:20|42580|42560|42580|42560|42580|42560|42580|42560|5
1624846410000|2021-06-28 02:13:30|42582.5|42562.5|42590|42570|42590|42570|42582.5|42562.5|2
1624846420000|2021-06-28 02:13:40|42592.5|42572.5|42595|42575|42595|42575|42592.5|42572.5|2
1624846430000|2021-06-28 02:13:50|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42587.5|42567.5|3
1624846440000|2021-06-28 02:14:00|42590|42570|42592.5|42572.5|42592.5|42572.5|42587.5|42567.5|0
1624846450000|2021-06-28 02:14:10|42595|42575|42597.5|42577.5|42597.5|42577.5|42595|42575|0
1624846460000|2021-06-28 02:14:20|42595|42575|42597.5|42577.5|42597.5|42577.5|42595|42575|6
1624846470000|2021-06-28 02:14:30|42595|42575|42605|42585|42605|42585|42595|42575|8
1624846480000|2021-06-28 02:14:40|42602.5|42582.5|42605|42585|42607.5|42587.5|42602.5|42582.5|2
1624846490000|2021-06-28 02:14:50|42607.5|42587.5|42600|42580|42607.5|42587.5|42600|42580|7
1624846500000|2021-06-28 02:15:00|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|4
1624846520000|2021-06-28 02:15:20|||||||||1
1624846540000|2021-06-28 02:15:40|||||||||2
1624846550000|2021-06-28 02:15:50|42595|42575|42595|42575|42595|42575|42595|42575|3
1624846560000|2021-06-28 02:16:00|42590|42570|42590|42570|42590|42570|42590|42570|3
1624846570000|2021-06-28 02:16:10|42585|42565|42585|42565|42585|42565|42582.5|42562.5|1
1624846580000|2021-06-28 02:16:20|42582.5|42562.5|42575|42555|42582.5|42562.5|42572.5|42552.5|6
1624846590000|2021-06-28 02:16:30|42570|42550|42575|42555|42575|42555|42570|42550|2
1624846600000|2021-06-28 02:16:40|42572.5|42552.5|42577.5|42557.5|42577.5|42557.5|42572.5|42552.5|3
1624846610000|2021-06-28 02:16:50|42575|42555|42575|42555|42575|42555|42575|42555|0
1624846620000|2021-06-28 02:17:00|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|3
1624846640000|2021-06-28 02:17:20|42575|42555|42575|42555|42575|42555|42575|42555|5
1624846650000|2021-06-28 02:17:30|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|2
1624846680000|2021-06-28 02:18:00|||||||||1
1624846690000|2021-06-28 02:18:10|42580|42560|42577.5|42557.5|42580|42560|42577.5|42557.5|3
1624846700000|2021-06-28 02:18:20|42575|42555|42575|42555|42575|42555|42575|42555|4
1624846710000|2021-06-28 02:18:30|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|2
1624846720000|2021-06-28 02:18:40|42575|42555|42572.5|42552.5|42575|42555|42572.5|42552.5|2
1624846740000|2021-06-28 02:19:00|||||||||7
1624846750000|2021-06-28 02:19:10|42575|42555|42572.5|42552.5|42575|42555|42572.5|42552.5|2
1624846760000|2021-06-28 02:19:20|||||||||3
1624846770000|2021-06-28 02:19:30|42575|42555|42577.5|42557.5|42577.5|42557.5|42575|42555|0
1624846780000|2021-06-28 02:19:40|42580|42560|42582.5|42562.5|42582.5|42562.5|42580|42560|6
1624846790000|2021-06-28 02:19:50|42580|42560|42582.5|42562.5|42582.5|42562.5|42580|42560|3
1624846800000|2021-06-28 02:20:00|42580|42560|42580|42560|42580|42560|42580|42560|6
1624846810000|2021-06-28 02:20:10|||||||||3
1624846820000|2021-06-28 02:20:20|42577.5|42557.5|42580|42560|42580|42560|42577.5|42557.5|3
1624846830000|2021-06-28 02:20:30|42582.5|42562.5|42580|42560|42582.5|42562.5|42580|42560|0
1624846840000|2021-06-28 02:20:40|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|0
1624846860000|2021-06-28 02:21:00|42587.5|42567.5|42592.5|42572.5|42592.5|42572.5|42587.5|42567.5|3
1624846870000|2021-06-28 02:21:10|42595|42575|42595|42575|42595|42575|42595|42575|2
1624846880000|2021-06-28 02:21:20|42600|42580|42600|42580|42600|42580|42600|42580|6
1624846890000|2021-06-28 02:21:30|42597.5|42577.5|42602.5|42582.5|42602.5|42582.5|42597.5|42577.5|6
1624846900000|2021-06-28 02:21:40|42610|42590|42612.5|42592.5|42612.5|42592.5|42607.5|42587.5|8
1624846910000|2021-06-28 02:21:50|42615|42595|42615|42595|42615|42595|42615|42595|7
1624846920000|2021-06-28 02:22:00|42617.5|42597.5|42615|42595|42617.5|42597.5|42615|42595|10
1624846940000|2021-06-28 02:22:20|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|1
1624846950000|2021-06-28 02:22:30|||||||||4
1624846960000|2021-06-28 02:22:40|42615|42595|42612.5|42592.5|42617.5|42597.5|42612.5|42592.5|1
1624846970000|2021-06-28 02:22:50|42615|42595|42615|42595|42615|42595|42615|42595|4
1624846980000|2021-06-28 02:23:00|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|2
1624846990000|2021-06-28 02:23:10|||||||||4
1624847010000|2021-06-28 02:23:30|42615|42595|42615|42595|42615|42595|42615|42595|1
1624847020000|2021-06-28 02:23:40|42617.5|42597.5|42615|42595|42617.5|42597.5|42615|42595|1
1624847030000|2021-06-28 02:23:50|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|42615|42595|0
1624847040000|2021-06-28 02:24:00|42615|42595|42615|42595|42615|42595|42615|42595|2
1624847050000|2021-06-28 02:24:10|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|0
1624847060000|2021-06-28 02:24:20|42615|42595|42617.5|42597.5|42617.5|42597.5|42615|42595|3
1624847070000|2021-06-28 02:24:30|42625|42605|42622.5|42602.5|42625|42605|42622.5|42602.5|39
1624847080000|2021-06-28 02:24:40|||||||||1
1624847100000|2021-06-28 02:25:00|42627.5|42607.5|42625|42605|42627.5|42607.5|42622.5|42602.5|3
1624847120000|2021-06-28 02:25:20|42622.5|42602.5|42625|42605|42625|42605|42622.5|42602.5|3
1624847170000|2021-06-28 02:26:10|42622.5|42602.5|42617.5|42597.5|42622.5|42602.5|42617.5|42597.5|7
1624847180000|2021-06-28 02:26:20|||||||||1
1624847190000|2021-06-28 02:26:30|42620|42600|42617.5|42597.5|42620|42600|42617.5|42597.5|6
1624847200000|2021-06-28 02:26:40|42615|42595|42617.5|42597.5|42617.5|42597.5|42615|42595|3
1624847210000|2021-06-28 02:26:50|42620|42600|42620|42600|42620|42600|42620|42600|4
1624847250000|2021-06-28 02:27:30|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|4
1624847260000|2021-06-28 02:27:40|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|4
1624847280000|2021-06-28 02:28:00|42625|42605|42625|42605|42627.5|42607.5|42625|42605|2
1624847290000|2021-06-28 02:28:10|42622.5|42602.5|42622.5|42602.5|42627.5|42607.5|42622.5|42602.5|2
1624847300000|2021-06-28 02:28:20|42625|42605|42625|42605|42627.5|42607.5|42625|42605|1
1624847320000|2021-06-28 02:28:40|||||||||2
1624847330000|2021-06-28 02:28:50|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|1
1624847350000|2021-06-28 02:29:10|42630|42610|42625|42605|42630|42610|42625|42605|2
1624847360000|2021-06-28 02:29:20|42627.5|42607.5|42630|42610|42630|42610|42627.5|42607.5|0
1624847380000|2021-06-28 02:29:40|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|0
1624847400000|2021-06-28 02:30:00|42630|42610|42632.5|42612.5|42640|42620|42630|42610|8
1624847410000|2021-06-28 02:30:10|42627.5|42607.5|42612.5|42592.5|42627.5|42607.5|42612.5|42592.5|14
1624847420000|2021-06-28 02:30:20|42610|42590|42595|42575|42610|42590|42595|42575|7
1624847430000|2021-06-28 02:30:30|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42595|42575|2
1624847440000|2021-06-28 02:30:40|42595|42575|42602.5|42582.5|42602.5|42582.5|42595|42575|6
1624847450000|2021-06-28 02:30:50|42600|42580|42607.5|42587.5|42607.5|42587.5|42600|42580|3
1624847460000|2021-06-28 02:31:00|42610|42590|42610|42590|42610|42590|42610|42590|1
1624847470000|2021-06-28 02:31:10|42612.5|42592.5|42610|42590|42612.5|42592.5|42610|42590|0
1624847480000|2021-06-28 02:31:20|42607.5|42587.5|42602.5|42582.5|42610|42590|42600|42580|4
1624847490000|2021-06-28 02:31:30|42607.5|42587.5|42605|42585|42610|42590|42605|42585|16
1624847500000|2021-06-28 02:31:40|42612.5|42592.5|42605|42585|42612.5|42592.5|42605|42585|6
1624847510000|2021-06-28 02:31:50|42612.5|42592.5|42620|42600|42620|42600|42612.5|42592.5|2
1624847520000|2021-06-28 02:32:00|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|2
1624847530000|2021-06-28 02:32:10|42625|42605|42620|42600|42625|42605|42620|42600|3
1624847540000|2021-06-28 02:32:20|||||||||2
1624847550000|2021-06-28 02:32:30|42617.5|42597.5|42602.5|42582.5|42617.5|42597.5|42597.5|42577.5|6
1624847560000|2021-06-28 02:32:40|42600|42580|42620|42600|42620|42600|42600|42580|7
1624847570000|2021-06-28 02:32:50|42622.5|42602.5|42615|42595|42622.5|42602.5|42615|42595|6
1624847580000|2021-06-28 02:33:00|42617.5|42597.5|42617.5|42597.5|42620|42600|42617.5|42597.5|1
1624847590000|2021-06-28 02:33:10|||||||||6
1624847600000|2021-06-28 02:33:20|42615|42595|42617.5|42597.5|42617.5|42597.5|42615|42595|8
1624847610000|2021-06-28 02:33:30|42622.5|42602.5|42632.5|42612.5|42632.5|42612.5|42622.5|42602.5|1
1624847620000|2021-06-28 02:33:40|42630|42610|42632.5|42612.5|42632.5|42612.5|42630|42610|3
1624847630000|2021-06-28 02:33:50|42630|42610|42640|42620|42640|42620|42627.5|42607.5|8
1624847640000|2021-06-28 02:34:00|42642.5|42622.5|42642.5|42622.5|42645|42625|42637.5|42617.5|16
1624847650000|2021-06-28 02:34:10|42645|42625|42655|42635|42655|42635|42645|42625|13
1624847660000|2021-06-28 02:34:20|42652.5|42632.5|42635|42615|42652.5|42632.5|42635|42615|5
1624847670000|2021-06-28 02:34:30|42630|42610|42610|42590|42630|42610|42610|42590|5
1624847680000|2021-06-28 02:34:40|42612.5|42592.5|42617.5|42597.5|42620|42600|42612.5|42592.5|6
1624847690000|2021-06-28 02:34:50|42620|42600|42622.5|42602.5|42625|42605|42617.5|42597.5|23
1624847700000|2021-06-28 02:35:00|42627.5|42607.5|42630|42610|42630|42610|42625|42605|2
1624847710000|2021-06-28 02:35:10|42627.5|42607.5|42630|42610|42630|42610|42625|42605|2
1624847720000|2021-06-28 02:35:20|42632.5|42612.5|42630|42610|42632.5|42612.5|42630|42610|1
1624847730000|2021-06-28 02:35:30|42627.5|42607.5|42625|42605|42627.5|42607.5|42625|42605|1
1624847740000|2021-06-28 02:35:40|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42625|42605|21
1624847750000|2021-06-28 02:35:50|42630|42610|42630|42610|42630|42610|42627.5|42607.5|0
1624847760000|2021-06-28 02:36:00|42627.5|42607.5|42630|42610|42630|42610|42627.5|42607.5|1
1624847770000|2021-06-28 02:36:10|42632.5|42612.5|42645|42625|42645|42625|42632.5|42612.5|5
1624847780000|2021-06-28 02:36:20|42642.5|42622.5|42645|42625|42650|42630|42642.5|42622.5|1
1624847790000|2021-06-28 02:36:30|42640|42620|42635|42615|42640|42620|42635|42615|0
1624847800000|2021-06-28 02:36:40|42637.5|42617.5|42637.5|42617.5|42637.5|42617.5|42632.5|42612.5|1
1624847810000|2021-06-28 02:36:50|||||||||1
1624847820000|2021-06-28 02:37:00|42640|42620|42647.5|42627.5|42647.5|42627.5|42640|42620|3
1624847830000|2021-06-28 02:37:10|42650|42630|42652.5|42632.5|42652.5|42632.5|42650|42630|0
1624847840000|2021-06-28 02:37:20|42650|42630|42652.5|42632.5|42652.5|42632.5|42650|42630|1
1624847850000|2021-06-28 02:37:30|42650|42630|42652.5|42632.5|42652.5|42632.5|42647.5|42627.5|0
1624847860000|2021-06-28 02:37:40|||||||||5
1624847870000|2021-06-28 02:37:50|42655|42635|42652.5|42632.5|42655|42635|42652.5|42632.5|0
1624847880000|2021-06-28 02:38:00|42655|42635|42655|42635|42657.5|42637.5|42652.5|42632.5|3
1624847890000|2021-06-28 02:38:10|42652.5|42632.5|42645|42625|42652.5|42632.5|42645|42625|0
1624847900000|2021-06-28 02:38:20|42647.5|42627.5|42647.5|42627.5|42650|42630|42647.5|42627.5|3
1624847910000|2021-06-28 02:38:30|42645|42625|42642.5|42622.5|42645|42625|42640|42620|2
1624847920000|2021-06-28 02:38:40|42645|42625|42650|42630|42650|42630|42642.5|42622.5|3
1624847930000|2021-06-28 02:38:50|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42650|42630|0
1624847940000|2021-06-28 02:39:00|42650|42630|42665|42645|42665|42645|42650|42630|2
1624847950000|2021-06-28 02:39:10|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42665|42645|0
1624847960000|2021-06-28 02:39:20|42665|42645|42665|42645|42665|42645|42665|42645|4
1624847970000|2021-06-28 02:39:30|42667.5|42647.5|42670|42650|42670|42650|42667.5|42647.5|7
1624847980000|2021-06-28 02:39:40|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|7
1624847990000|2021-06-28 02:39:50|42670|42650|42670|42650|42670|42650|42670|42650|0
1624848000000|2021-06-28 02:40:00|42667.5|42647.5|42670|42650|42670|42650|42667.5|42647.5|3
1624848010000|2021-06-28 02:40:10|42667.5|42647.5|42670|42650|42670|42650|42667.5|42647.5|1
1624848020000|2021-06-28 02:40:20|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42665|42645|6
1624848030000|2021-06-28 02:40:30|42665|42645|42665|42645|42665|42645|42660|42640|6
1624848040000|2021-06-28 02:40:40|42662.5|42642.5|42660|42640|42665|42645|42660|42640|1
1624848050000|2021-06-28 02:40:50|42662.5|42642.5|42660|42640|42662.5|42642.5|42660|42640|0
1624848060000|2021-06-28 02:41:00|42662.5|42642.5|42667.5|42647.5|42667.5|42647.5|42662.5|42642.5|2
1624848070000|2021-06-28 02:41:10|42670|42650|42685|42665|42685|42665|42670|42650|13
1624848080000|2021-06-28 02:41:20|42687.5|42667.5|42680|42660|42687.5|42667.5|42680|42660|4
1624848090000|2021-06-28 02:41:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|4
1624848100000|2021-06-28 02:41:40|42680|42660|42685|42665|42685|42665|42680|42660|1
1624848110000|2021-06-28 02:41:50|42682.5|42662.5|42682.5|42662.5|42687.5|42667.5|42682.5|42662.5|5
1624848120000|2021-06-28 02:42:00|42685|42665|42692.5|42672.5|42692.5|42672.5|42685|42665|10
1624848130000|2021-06-28 02:42:10|42695|42675|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|3
1624848140000|2021-06-28 02:42:20|42690|42670|42697.5|42677.5|42700|42680|42690|42670|6
1624848150000|2021-06-28 02:42:30|42700|42680|42697.5|42677.5|42700|42680|42697.5|42677.5|6
1624848160000|2021-06-28 02:42:40|42700|42680|42687.5|42667.5|42700|42680|42687.5|42667.5|8
1624848170000|2021-06-28 02:42:50|42685|42665|42675|42655|42685|42665|42675|42655|3
1624848180000|2021-06-28 02:43:00|42672.5|42652.5|42677.5|42657.5|42677.5|42657.5|42672.5|42652.5|3
1624848190000|2021-06-28 02:43:10|42680|42660|42692.5|42672.5|42692.5|42672.5|42680|42660|0
1624848200000|2021-06-28 02:43:20|42695|42675|42685|42665|42695|42675|42685|42665|3
1624848210000|2021-06-28 02:43:30|42682.5|42662.5|42685|42665|42685|42665|42680|42660|4
1624848220000|2021-06-28 02:43:40|42682.5|42662.5|42677.5|42657.5|42682.5|42662.5|42677.5|42657.5|3
1624848230000|2021-06-28 02:43:50|42680|42660|42685|42665|42685|42665|42680|42660|3
1624848240000|2021-06-28 02:44:00|42682.5|42662.5|42692.5|42672.5|42692.5|42672.5|42682.5|42662.5|6
1624848250000|2021-06-28 02:44:10|42690|42670|42685|42665|42690|42670|42685|42665|1
1624848260000|2021-06-28 02:44:20|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|2
1624848270000|2021-06-28 02:44:30|42692.5|42672.5|42695|42675|42695|42675|42690|42670|2
1624848280000|2021-06-28 02:44:40|42697.5|42677.5|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|1
1624848290000|2021-06-28 02:44:50|42695|42675|42682.5|42662.5|42695|42675|42682.5|42662.5|5
1624848300000|2021-06-28 02:45:00|42685|42665|42680|42660|42685|42665|42680|42660|11
1624848310000|2021-06-28 02:45:10|42677.5|42657.5|42667.5|42647.5|42677.5|42657.5|42665|42645|8
1624848320000|2021-06-28 02:45:20|42665|42645|42685|42665|42685|42665|42665|42645|8
1624848330000|2021-06-28 02:45:30|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|1
1624848340000|2021-06-28 02:45:40|42692.5|42672.5|42685|42665|42695|42675|42685|42665|6
1624848350000|2021-06-28 02:45:50|42690|42670|42682.5|42662.5|42690|42670|42682.5|42662.5|0
1624848360000|2021-06-28 02:46:00|42685|42665|42687.5|42667.5|42687.5|42667.5|42680|42660|5
1624848370000|2021-06-28 02:46:10|42690|42670|42690|42670|42690|42670|42685|42665|2
1624848380000|2021-06-28 02:46:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|2
1624848390000|2021-06-28 02:46:30|42685|42665|42690|42670|42690|42670|42685|42665|6
1624848400000|2021-06-28 02:46:40|42685|42665|42685|42665|42685|42665|42685|42665|4
1624848410000|2021-06-28 02:46:50|42682.5|42662.5|42687.5|42667.5|42690|42670|42682.5|42662.5|4
1624848420000|2021-06-28 02:47:00|42690|42670|42687.5|42667.5|42690|42670|42685|42665|0
1624848430000|2021-06-28 02:47:10|42685|42665|42690|42670|42690|42670|42685|42665|5
1624848440000|2021-06-28 02:47:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42685|42665|1
1624848450000|2021-06-28 02:47:30|42685|42665|42695|42675|42695|42675|42685|42665|4
1624848460000|2021-06-28 02:47:40|42692.5|42672.5|42712.5|42692.5|42717.5|42697.5|42692.5|42672.5|19
1624848470000|2021-06-28 02:47:50|42715|42695|42717.5|42697.5|42722.5|42702.5|42715|42695|13
1624848480000|2021-06-28 02:48:00|42720|42700|42727.5|42707.5|42727.5|42707.5|42720|42700|9
1624848490000|2021-06-28 02:48:10|42725|42705|42720|42700|42725|42705|42717.5|42697.5|2
1624848500000|2021-06-28 02:48:20|42717.5|42697.5|42722.5|42702.5|42722.5|42702.5|42715|42695|6
1624848510000|2021-06-28 02:48:30|42720|42700|42722.5|42702.5|42722.5|42702.5|42717.5|42697.5|6
1624848520000|2021-06-28 02:48:40|42720|42700|42717.5|42697.5|42722.5|42702.5|42717.5|42697.5|2
1624848530000|2021-06-28 02:48:50|42720|42700|42712.5|42692.5|42720|42700|42712.5|42692.5|2
1624848540000|2021-06-28 02:49:00|42710|42690|42710|42690|42710|42690|42707.5|42687.5|5
1624848550000|2021-06-28 02:49:10|42705|42685|42705|42685|42705|42685|42705|42685|3
1624848560000|2021-06-28 02:49:20|42710|42690|42707.5|42687.5|42710|42690|42707.5|42687.5|10
1624848570000|2021-06-28 02:49:30|42710|42690|42712.5|42692.5|42712.5|42692.5|42710|42690|1
1624848580000|2021-06-28 02:49:40|42710|42690|42710|42690|42710|42690|42705|42685|16
1624848590000|2021-06-28 02:49:50|42712.5|42692.5|42717.5|42697.5|42717.5|42697.5|42712.5|42692.5|6
1624848600000|2021-06-28 02:50:00|42720|42700|42730|42710|42730|42710|42720|42700|6
1624848610000|2021-06-28 02:50:10|42737.5|42717.5|42735|42715|42740|42720|42735|42715|9
1624848620000|2021-06-28 02:50:20|42740|42720|42735|42715|42740|42720|42735|42715|19
1624848630000|2021-06-28 02:50:30|42737.5|42717.5|42747.5|42727.5|42747.5|42727.5|42737.5|42717.5|10
1624848640000|2021-06-28 02:50:40|42750|42730|42755|42735|42755|42735|42750|42730|7
1624848650000|2021-06-28 02:50:50|42752.5|42732.5|42750|42730|42752.5|42732.5|42750|42730|4
1624848660000|2021-06-28 02:51:00|42752.5|42732.5|42750|42730|42757.5|42737.5|42750|42730|10
1624848670000|2021-06-28 02:51:10|42747.5|42727.5|42740|42720|42747.5|42727.5|42740|42720|8
1624848680000|2021-06-28 02:51:20|42737.5|42717.5|42742.5|42722.5|42742.5|42722.5|42737.5|42717.5|2
1624848690000|2021-06-28 02:51:30|42745|42725|42740|42720|42745|42725|42740|42720|10
1624848700000|2021-06-28 02:51:40|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42735|42715|10
1624848710000|2021-06-28 02:51:50|42740|42720|42745|42725|42745|42725|42740|42720|10
1624848720000|2021-06-28 02:52:00|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|1
1624848730000|2021-06-28 02:52:10|42745|42725|42740|42720|42745|42725|42740|42720|1
1624848740000|2021-06-28 02:52:20|42742.5|42722.5|42732.5|42712.5|42742.5|42722.5|42732.5|42712.5|10
1624848750000|2021-06-28 02:52:30|42730|42710|42730|42710|42730|42710|42730|42710|1
1624848760000|2021-06-28 02:52:40|42725|42705|42730|42710|42730|42710|42725|42705|0
1624848780000|2021-06-28 02:53:00|42727.5|42707.5|42725|42705|42730|42710|42722.5|42702.5|12
1624848790000|2021-06-28 02:53:10|42722.5|42702.5|42715|42695|42722.5|42702.5|42715|42695|2
1624848800000|2021-06-28 02:53:20|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42710|42690|3
1624848810000|2021-06-28 02:53:30|42710|42690|42710|42690|42710|42690|42707.5|42687.5|13
1624848820000|2021-06-28 02:53:40|42707.5|42687.5|42705|42685|42707.5|42687.5|42705|42685|24
1624848830000|2021-06-28 02:53:50|42707.5|42687.5|42705|42685|42707.5|42687.5|42702.5|42682.5|8
1624848840000|2021-06-28 02:54:00|42707.5|42687.5|42720|42700|42720|42700|42707.5|42687.5|9
1624848850000|2021-06-28 02:54:10|42722.5|42702.5|42725|42705|42727.5|42707.5|42722.5|42702.5|5
1624848860000|2021-06-28 02:54:20|42722.5|42702.5|42717.5|42697.5|42722.5|42702.5|42717.5|42697.5|6
1624848870000|2021-06-28 02:54:30|||||||||1
1624848880000|2021-06-28 02:54:40|42715|42695|42715|42695|42715|42695|42715|42695|0
1624848890000|2021-06-28 02:54:50|42717.5|42697.5|42720|42700|42720|42700|42715|42695|3
1624848900000|2021-06-28 02:55:00|42717.5|42697.5|42720|42700|42722.5|42702.5|42717.5|42697.5|5
1624848910000|2021-06-28 02:55:10|42717.5|42697.5|42717.5|42697.5|42720|42700|42717.5|42697.5|6
1624848920000|2021-06-28 02:55:20|42715|42695|42717.5|42697.5|42717.5|42697.5|42712.5|42692.5|2
1624848930000|2021-06-28 02:55:30|42715|42695|42715|42695|42717.5|42697.5|42712.5|42692.5|5
1624848940000|2021-06-28 02:55:40|42712.5|42692.5|42715|42695|42715|42695|42712.5|42692.5|1
1624848950000|2021-06-28 02:55:50|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|1
1624848960000|2021-06-28 02:56:00|42712.5|42692.5|42717.5|42697.5|42717.5|42697.5|42712.5|42692.5|5
1624848970000|2021-06-28 02:56:10|42715|42695|42720|42700|42720|42700|42715|42695|2
1624848980000|2021-06-28 02:56:20|42725|42705|42725|42705|42730|42710|42725|42705|5
1624848990000|2021-06-28 02:56:30|42727.5|42707.5|42720|42700|42727.5|42707.5|42720|42700|4
1624849000000|2021-06-28 02:56:40|42722.5|42702.5|42715|42695|42722.5|42702.5|42715|42695|1
1624849020000|2021-06-28 02:57:00|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|3
1624849030000|2021-06-28 02:57:10|42710|42690|42705|42685|42710|42690|42705|42685|2
1624849040000|2021-06-28 02:57:20|42702.5|42682.5|42697.5|42677.5|42702.5|42682.5|42695|42675|5
1624849050000|2021-06-28 02:57:30|42695|42675|42700|42680|42700|42680|42695|42675|2
1624849060000|2021-06-28 02:57:40|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|1
1624849070000|2021-06-28 02:57:50|42705|42685|42702.5|42682.5|42705|42685|42702.5|42682.5|4
1624849080000|2021-06-28 02:58:00|42700|42680|42702.5|42682.5|42702.5|42682.5|42700|42680|3
1624849090000|2021-06-28 02:58:10|42700|42680|42700|42680|42700|42680|42700|42680|0
1624849100000|2021-06-28 02:58:20|42697.5|42677.5|42700|42680|42700|42680|42697.5|42677.5|0
1624849110000|2021-06-28 02:58:30|42697.5|42677.5|42700|42680|42700|42680|42695|42675|2
1624849120000|2021-06-28 02:58:40|42697.5|42677.5|42695|42675|42700|42680|42695|42675|0
1624849130000|2021-06-28 02:58:50|||||||||2
1624849140000|2021-06-28 02:59:00|42692.5|42672.5|42690|42670|42695|42675|42690|42670|2
1624849150000|2021-06-28 02:59:10|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|1
1624849160000|2021-06-28 02:59:20|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|1
1624849170000|2021-06-28 02:59:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|5
1624849180000|2021-06-28 02:59:40|42680|42660|42675|42655|42680|42660|42675|42655|4
1624849190000|2021-06-28 02:59:50|42672.5|42652.5|42680|42660|42680|42660|42672.5|42652.5|2
1624849200000|2021-06-28 03:00:00|42677.5|42657.5|42682.5|42662.5|42685|42665|42675|42655|7
1624849210000|2021-06-28 03:00:10|42685|42665|42682.5|42662.5|42685|42665|42682.5|42662.5|2
1624849220000|2021-06-28 03:00:20|42677.5|42657.5|42677.5|42657.5|42680|42660|42677.5|42657.5|0
1624849230000|2021-06-28 03:00:30|42680|42660|42680|42660|42680|42660|42680|42660|1
1624849240000|2021-06-28 03:00:40|42677.5|42657.5|42692.5|42672.5|42692.5|42672.5|42675|42655|2
1624849260000|2021-06-28 03:01:00|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|1
1624849270000|2021-06-28 03:01:10|42695|42675|42695|42675|42695|42675|42692.5|42672.5|0
1624849280000|2021-06-28 03:01:20|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|0
1624849290000|2021-06-28 03:01:30|42692.5|42672.5|42690|42670|42695|42675|42690|42670|6
1624849300000|2021-06-28 03:01:40|42687.5|42667.5|42680|42660|42687.5|42667.5|42680|42660|17
1624849310000|2021-06-28 03:01:50|42677.5|42657.5|42670|42650|42677.5|42657.5|42670|42650|15
1624849320000|2021-06-28 03:02:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|2
1624849330000|2021-06-28 03:02:10|42670|42650|42662.5|42642.5|42670|42650|42662.5|42642.5|4
1624849340000|2021-06-28 03:02:20|42660|42640|42650|42630|42660|42640|42647.5|42627.5|1
1624849350000|2021-06-28 03:02:30|42652.5|42632.5|42662.5|42642.5|42665|42645|42650|42630|7
1624849360000|2021-06-28 03:02:40|42665|42645|42642.5|42622.5|42665|42645|42642.5|42622.5|11
1624849370000|2021-06-28 03:02:50|42645|42625|42642.5|42622.5|42645|42625|42640|42620|1
1624849380000|2021-06-28 03:03:00|42640|42620|42647.5|42627.5|42650|42630|42640|42620|7
1624849390000|2021-06-28 03:03:10|42650|42630|42645|42625|42650|42630|42640|42620|4
1624849400000|2021-06-28 03:03:20|42647.5|42627.5|42645|42625|42650|42630|42645|42625|2
1624849410000|2021-06-28 03:03:30|42647.5|42627.5|42645|42625|42650|42630|42645|42625|7
1624849420000|2021-06-28 03:03:40|42647.5|42627.5|42645|42625|42647.5|42627.5|42645|42625|2
1624849430000|2021-06-28 03:03:50|42647.5|42627.5|42650|42630|42655|42635|42647.5|42627.5|6
1624849440000|2021-06-28 03:04:00|42652.5|42632.5|42647.5|42627.5|42652.5|42632.5|42645|42625|6
1624849450000|2021-06-28 03:04:10|42645|42625|42647.5|42627.5|42650|42630|42645|42625|0
1624849460000|2021-06-28 03:04:20|42650|42630|42652.5|42632.5|42652.5|42632.5|42647.5|42627.5|4
1624849470000|2021-06-28 03:04:30|42650|42630|42652.5|42632.5|42652.5|42632.5|42650|42630|3
1624849490000|2021-06-28 03:04:50|42650|42630|42650|42630|42650|42630|42650|42630|2
1624849500000|2021-06-28 03:05:00|42647.5|42627.5|42652.5|42632.5|42652.5|42632.5|42635|42615|13
1624849510000|2021-06-28 03:05:10|42655|42635|42655|42635|42660|42640|42652.5|42632.5|5
1624849520000|2021-06-28 03:05:20|42657.5|42637.5|42657.5|42637.5|42660|42640|42655|42635|2
1624849530000|2021-06-28 03:05:30|42660|42640|42660|42640|42662.5|42642.5|42657.5|42637.5|2
1624849540000|2021-06-28 03:05:40|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42660|42640|12
1624849550000|2021-06-28 03:05:50|42665|42645|42662.5|42642.5|42665|42645|42662.5|42642.5|2
1624849560000|2021-06-28 03:06:00|42665|42645|42665|42645|42665|42645|42665|42645|4
1624849570000|2021-06-28 03:06:10|||||||||2
1624849580000|2021-06-28 03:06:20|42670|42650|42672.5|42652.5|42675|42655|42670|42650|4
1624849590000|2021-06-28 03:06:30|42675|42655|42670|42650|42675|42655|42670|42650|1
1624849600000|2021-06-28 03:06:40|42667.5|42647.5|42660|42640|42667.5|42647.5|42657.5|42637.5|10
1624849610000|2021-06-28 03:06:50|42655|42635|42657.5|42637.5|42660|42640|42655|42635|2
1624849620000|2021-06-28 03:07:00|42660|42640|42677.5|42657.5|42677.5|42657.5|42660|42640|5
1624849630000|2021-06-28 03:07:10|42675|42655|42680|42660|42680|42660|42675|42655|2
1624849640000|2021-06-28 03:07:20|42682.5|42662.5|42675|42655|42682.5|42662.5|42675|42655|1
1624849650000|2021-06-28 03:07:30|42670|42650|42675|42655|42675|42655|42667.5|42647.5|3
1624849660000|2021-06-28 03:07:40|42682.5|42662.5|42690|42670|42690|42670|42682.5|42662.5|5
1624849670000|2021-06-28 03:07:50|42687.5|42667.5|42682.5|42662.5|42687.5|42667.5|42682.5|42662.5|18
1624849680000|2021-06-28 03:08:00|42685|42665|42685|42665|42685|42665|42685|42665|2
1624849690000|2021-06-28 03:08:10|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|2
1624849700000|2021-06-28 03:08:20|||||||||1
1624849720000|2021-06-28 03:08:40|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|0
1624849730000|2021-06-28 03:08:50|42682.5|42662.5|42685|42665|42685|42665|42682.5|42662.5|4
1624849740000|2021-06-28 03:09:00|42680|42660|42672.5|42652.5|42680|42660|42672.5|42652.5|4
1624849750000|2021-06-28 03:09:10|42670|42650|42675|42655|42675|42655|42670|42650|0
1624849760000|2021-06-28 03:09:20|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|1
1624849770000|2021-06-28 03:09:30|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1624849780000|2021-06-28 03:09:40|42670|42650|42670|42650|42670|42650|42670|42650|0
1624849790000|2021-06-28 03:09:50|42665|42645|42667.5|42647.5|42667.5|42647.5|42665|42645|0
1624849800000|2021-06-28 03:10:00|42670|42650|42672.5|42652.5|42675|42655|42670|42650|2
1624849810000|2021-06-28 03:10:10|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|1
1624849820000|2021-06-28 03:10:20|42665|42645|42667.5|42647.5|42667.5|42647.5|42665|42645|2
1624849830000|2021-06-28 03:10:30|||||||||1
1624849840000|2021-06-28 03:10:40|42665|42645|42665|42645|42665|42645|42665|42645|2
1624849850000|2021-06-28 03:10:50|42662.5|42642.5|42665|42645|42665|42645|42662.5|42642.5|1
1624849860000|2021-06-28 03:11:00|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|0
1624849870000|2021-06-28 03:11:10|42667.5|42647.5|42662.5|42642.5|42667.5|42647.5|42662.5|42642.5|3
1624849880000|2021-06-28 03:11:20|42665|42645|42660|42640|42665|42645|42660|42640|4
1624849890000|2021-06-28 03:11:30|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42655|42635|2
1624849900000|2021-06-28 03:11:40|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|6
1624849910000|2021-06-28 03:11:50|42655|42635|42655|42635|42655|42635|42655|42635|2
1624849920000|2021-06-28 03:12:00|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42647.5|42627.5|6
1624849930000|2021-06-28 03:12:10|42655|42635|42657.5|42637.5|42657.5|42637.5|42655|42635|1
1624849940000|2021-06-28 03:12:20|42655|42635|42652.5|42632.5|42655|42635|42652.5|42632.5|1
1624849950000|2021-06-28 03:12:30|42650|42630|42647.5|42627.5|42650|42630|42647.5|42627.5|0
1624849960000|2021-06-28 03:12:40|42645|42625|42647.5|42627.5|42647.5|42627.5|42645|42625|3
1624849970000|2021-06-28 03:12:50|42645|42625|42650|42630|42650|42630|42645|42625|0
1624849980000|2021-06-28 03:13:00|42647.5|42627.5|42650|42630|42650|42630|42645|42625|3
1624849990000|2021-06-28 03:13:10|42647.5|42627.5|42650|42630|42650|42630|42647.5|42627.5|1
1624850000000|2021-06-28 03:13:20|42652.5|42632.5|42645|42625|42655|42635|42645|42625|1
1624850010000|2021-06-28 03:13:30|42650|42630|42647.5|42627.5|42652.5|42632.5|42647.5|42627.5|0
1624850020000|2021-06-28 03:13:40|42650|42630|42652.5|42632.5|42652.5|42632.5|42650|42630|0
1624850030000|2021-06-28 03:13:50|42655|42635|42657.5|42637.5|42657.5|42637.5|42655|42635|3
1624850040000|2021-06-28 03:14:00|42660|42640|42662.5|42642.5|42662.5|42642.5|42660|42640|3
1624850050000|2021-06-28 03:14:10|42665|42645|42672.5|42652.5|42672.5|42652.5|42662.5|42642.5|4
1624850060000|2021-06-28 03:14:20|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|2
1624850080000|2021-06-28 03:14:40|42670|42650|42665|42645|42670|42650|42665|42645|0
1624850090000|2021-06-28 03:14:50|42667.5|42647.5|42665|42645|42667.5|42647.5|42665|42645|1
1624850100000|2021-06-28 03:15:00|42670|42650|42687.5|42667.5|42687.5|42667.5|42670|42650|2
1624850110000|2021-06-28 03:15:10|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42690|42670|3
1624850120000|2021-06-28 03:15:20|42690|42670|42692.5|42672.5|42692.5|42672.5|42690|42670|0
1624850130000|2021-06-28 03:15:30|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|3
1624850140000|2021-06-28 03:15:40|42700|42680|42702.5|42682.5|42702.5|42682.5|42700|42680|2
1624850150000|2021-06-28 03:15:50|42705|42685|42702.5|42682.5|42705|42685|42700|42680|1
1624850160000|2021-06-28 03:16:00|42700|42680|42705|42685|42705|42685|42700|42680|1
1624850170000|2021-06-28 03:16:10|42700|42680|42700|42680|42700|42680|42700|42680|3
1624850180000|2021-06-28 03:16:20|42702.5|42682.5|42705|42685|42705|42685|42700|42680|0
1624850190000|2021-06-28 03:16:30|42700|42680|42697.5|42677.5|42700|42680|42697.5|42677.5|3
1624850200000|2021-06-28 03:16:40|42692.5|42672.5|42697.5|42677.5|42697.5|42677.5|42692.5|42672.5|2
1624850210000|2021-06-28 03:16:50|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|2
1624850220000|2021-06-28 03:17:00|42695|42675|42702.5|42682.5|42702.5|42682.5|42695|42675|2
1624850230000|2021-06-28 03:17:10|42700|42680|42700|42680|42700|42680|42700|42680|3
1624850240000|2021-06-28 03:17:20|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|1
1624850250000|2021-06-28 03:17:30|42695|42675|42695|42675|42695|42675|42692.5|42672.5|1
1624850260000|2021-06-28 03:17:40|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|1
1624850270000|2021-06-28 03:17:50|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|1
1624850280000|2021-06-28 03:18:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|1
1624850290000|2021-06-28 03:18:10|42690|42670|42690|42670|42692.5|42672.5|42690|42670|2
1624850300000|2021-06-28 03:18:20|42692.5|42672.5|42695|42675|42695|42675|42692.5|42672.5|1
1624850310000|2021-06-28 03:18:30|42700|42680|42700|42680|42700|42680|42700|42680|2
1624850320000|2021-06-28 03:18:40|42702.5|42682.5|42715|42695|42715|42695|42702.5|42682.5|7
1624850330000|2021-06-28 03:18:50|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42710|42690|1
1624850340000|2021-06-28 03:19:00|42715|42695|42715|42695|42715|42695|42715|42695|1
1624850350000|2021-06-28 03:19:10|42712.5|42692.5|42707.5|42687.5|42712.5|42692.5|42707.5|42687.5|2
1624850360000|2021-06-28 03:19:20|42705|42685|42707.5|42687.5|42707.5|42687.5|42705|42685|0
1624850370000|2021-06-28 03:19:30|42705|42685|42702.5|42682.5|42707.5|42687.5|42702.5|42682.5|0
1624850380000|2021-06-28 03:19:40|42700|42680|42685|42665|42700|42680|42685|42665|4
1624850390000|2021-06-28 03:19:50|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|3
1624850400000|2021-06-28 03:20:00|42682.5|42662.5|42680|42660|42685|42665|42680|42660|2
1624850410000|2021-06-28 03:20:10|42675|42655|42675|42655|42677.5|42657.5|42675|42655|0
1624850420000|2021-06-28 03:20:20|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1624850430000|2021-06-28 03:20:30|42670|42650|42670|42650|42670|42650|42670|42650|1
1624850440000|2021-06-28 03:20:40|42667.5|42647.5|42662.5|42642.5|42667.5|42647.5|42662.5|42642.5|2
1624850450000|2021-06-28 03:20:50|42660|42640|42657.5|42637.5|42660|42640|42657.5|42637.5|1
1624850460000|2021-06-28 03:21:00|42660|42640|42657.5|42637.5|42660|42640|42657.5|42637.5|1
1624850470000|2021-06-28 03:21:10|42662.5|42642.5|42670|42650|42670|42650|42662.5|42642.5|4
1624850480000|2021-06-28 03:21:20|42672.5|42652.5|42667.5|42647.5|42672.5|42652.5|42667.5|42647.5|2
1624850490000|2021-06-28 03:21:30|42665|42645|42662.5|42642.5|42665|42645|42662.5|42642.5|0
1624850500000|2021-06-28 03:21:40|42660|42640|42660|42640|42660|42640|42660|42640|0
1624850510000|2021-06-28 03:21:50|42662.5|42642.5|42665|42645|42667.5|42647.5|42662.5|42642.5|3
1624850520000|2021-06-28 03:22:00|42667.5|42647.5|42670|42650|42670|42650|42665|42645|3
1624850530000|2021-06-28 03:22:10|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1624850540000|2021-06-28 03:22:20|||||||||3
1624850560000|2021-06-28 03:22:40|42665|42645|42665|42645|42665|42645|42665|42645|2
1624850570000|2021-06-28 03:22:50|42662.5|42642.5|42660|42640|42662.5|42642.5|42660|42640|3
1624850580000|2021-06-28 03:23:00|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|1
1624850590000|2021-06-28 03:23:10|||||||||1
1624850600000|2021-06-28 03:23:20|42660|42640|42665|42645|42665|42645|42660|42640|2
1624850610000|2021-06-28 03:23:30|42667.5|42647.5|42667.5|42647.5|42670|42650|42667.5|42647.5|0
1624850620000|2021-06-28 03:23:40|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|1
1624850630000|2021-06-28 03:23:50|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|2
1624850640000|2021-06-28 03:24:00|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|1
1624850650000|2021-06-28 03:24:10|42670|42650|42670|42650|42672.5|42652.5|42667.5|42647.5|2
1624850660000|2021-06-28 03:24:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42675|42655|6
1624850670000|2021-06-28 03:24:30|42680|42660|42680|42660|42682.5|42662.5|42680|42660|10
1624850680000|2021-06-28 03:24:40|42682.5|42662.5|42700|42680|42702.5|42682.5|42682.5|42662.5|14
1624850690000|2021-06-28 03:24:50|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|0
1624850700000|2021-06-28 03:25:00|||||||||3
1624850710000|2021-06-28 03:25:10|42710|42690|42710|42690|42712.5|42692.5|42710|42690|9
1624850720000|2021-06-28 03:25:20|42707.5|42687.5|42702.5|42682.5|42707.5|42687.5|42702.5|42682.5|5
1624850730000|2021-06-28 03:25:30|42695|42675|42695|42675|42697.5|42677.5|42695|42675|2
1624850740000|2021-06-28 03:25:40|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|2
1624850750000|2021-06-28 03:25:50|42695|42675|42685|42665|42695|42675|42685|42665|7
1624850760000|2021-06-28 03:26:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624850770000|2021-06-28 03:26:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624850780000|2021-06-28 03:26:20|42675|42655|42675|42655|42675|42655|42675|42655|0
1624850790000|2021-06-28 03:26:30|42680|42660|42675|42655|42680|42660|42675|42655|2
1624850800000|2021-06-28 03:26:40|42672.5|42652.5|42675|42655|42675|42655|42672.5|42652.5|4
1624850810000|2021-06-28 03:26:50|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|0
1624850820000|2021-06-28 03:27:00|42677.5|42657.5|42682.5|42662.5|42682.5|42662.5|42677.5|42657.5|2
1624850830000|2021-06-28 03:27:10|42680|42660|42685|42665|42685|42665|42680|42660|4
1624850840000|2021-06-28 03:27:20|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|0
1624850850000|2021-06-28 03:27:30|42677.5|42657.5|42672.5|42652.5|42677.5|42657.5|42672.5|42652.5|1
1624850870000|2021-06-28 03:27:50|42675|42655|42660|42640|42675|42655|42660|42640|3
1624850880000|2021-06-28 03:28:00|42662.5|42642.5|42660|42640|42662.5|42642.5|42660|42640|4
1624850890000|2021-06-28 03:28:10|42662.5|42642.5|42660|42640|42665|42645|42660|42640|5
1624850900000|2021-06-28 03:28:20|42665|42645|42665|42645|42665|42645|42660|42640|2
1624850910000|2021-06-28 03:28:30|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1624850920000|2021-06-28 03:28:40|42670|42650|42670|42650|42672.5|42652.5|42670|42650|1
1624850930000|2021-06-28 03:28:50|42675|42655|42675|42655|42675|42655|42675|42655|2
1624850940000|2021-06-28 03:29:00|42682.5|42662.5|42685|42665|42685|42665|42682.5|42662.5|3
1624850950000|2021-06-28 03:29:10|42680|42660|42680|42660|42680|42660|42680|42660|4
1624850960000|2021-06-28 03:29:20|42677.5|42657.5|42680|42660|42682.5|42662.5|42677.5|42657.5|0
1624850970000|2021-06-28 03:29:30|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|0
1624850980000|2021-06-28 03:29:40|||||||||1
1624850990000|2021-06-28 03:29:50|42677.5|42657.5|42680|42660|42680|42660|42675|42655|0
1624851000000|2021-06-28 03:30:00|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|2
1624851010000|2021-06-28 03:30:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|13
1624851020000|2021-06-28 03:30:20|42670|42650|42670|42650|42670|42650|42670|42650|6
1624851030000|2021-06-28 03:30:30|42667.5|42647.5|42665|42645|42667.5|42647.5|42665|42645|1
1624851050000|2021-06-28 03:30:50|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1624851060000|2021-06-28 03:31:00|42665|42645|42667.5|42647.5|42667.5|42647.5|42665|42645|0
1624851070000|2021-06-28 03:31:10|42665|42645|42680|42660|42680|42660|42665|42645|15
1624851080000|2021-06-28 03:31:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42675|42655|0
1624851090000|2021-06-28 03:31:30|42680|42660|42680|42660|42680|42660|42680|42660|1
1624851100000|2021-06-28 03:31:40|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|0
1624851110000|2021-06-28 03:31:50|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|1
1624851130000|2021-06-28 03:32:10|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|6
1624851140000|2021-06-28 03:32:20|||||||||1
1624851150000|2021-06-28 03:32:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624851180000|2021-06-28 03:33:00|42685|42665|42680|42660|42685|42665|42680|42660|2
1624851190000|2021-06-28 03:33:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42680|42660|7
1624851210000|2021-06-28 03:33:30|42680|42660|42677.5|42657.5|42682.5|42662.5|42677.5|42657.5|2
1624851220000|2021-06-28 03:33:40|||||||||2
1624851230000|2021-06-28 03:33:50|||||||||3
1624851240000|2021-06-28 03:34:00|42675|42655|42672.5|42652.5|42677.5|42657.5|42672.5|42652.5|3
1624851250000|2021-06-28 03:34:10|42670|42650|42670|42650|42670|42650|42670|42650|1
1624851260000|2021-06-28 03:34:20|42672.5|42652.5|42680|42660|42680|42660|42672.5|42652.5|4
1624851270000|2021-06-28 03:34:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42680|42660|0
1624851280000|2021-06-28 03:34:40|42680|42660|42680|42660|42680|42660|42680|42660|0
1624851300000|2021-06-28 03:35:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42680|42660|3
1624851310000|2021-06-28 03:35:10|42685|42665|42685|42665|42685|42665|42685|42665|1
1624851320000|2021-06-28 03:35:20|42687.5|42667.5|42682.5|42662.5|42687.5|42667.5|42682.5|42662.5|4
1624851380000|2021-06-28 03:36:20|||||||||1
1624851390000|2021-06-28 03:36:30|42680|42660|42680|42660|42680|42660|42680|42660|1
1624851420000|2021-06-28 03:37:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624851430000|2021-06-28 03:37:10|42680|42660|42680|42660|42680|42660|42680|42660|1
1624851470000|2021-06-28 03:37:50|||||||||1
1624851490000|2021-06-28 03:38:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624851530000|2021-06-28 03:38:50|||||||||1
1624851560000|2021-06-28 03:39:20|||||||||2
1624851580000|2021-06-28 03:39:40|42685|42665|42685|42665|42685|42665|42685|42665|3
1624851590000|2021-06-28 03:39:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624851600000|2021-06-28 03:40:00|42685|42665|42685|42665|42685|42665|42685|42665|0
1624851620000|2021-06-28 03:40:20|42687.5|42667.5|42695|42675|42695|42675|42687.5|42667.5|5
1624851630000|2021-06-28 03:40:30|42692.5|42672.5|42692.5|42672.5|42695|42675|42692.5|42672.5|2
1624851640000|2021-06-28 03:40:40|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|0
1624851660000|2021-06-28 03:41:00|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|0
1624851680000|2021-06-28 03:41:20|||||||||1
1624851710000|2021-06-28 03:41:50|42690|42670|42690|42670|42690|42670|42690|42670|1
1624851720000|2021-06-28 03:42:00|42692.5|42672.5|42690|42670|42692.5|42672.5|42690|42670|2
1624851760000|2021-06-28 03:42:40|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1624851780000|2021-06-28 03:43:00|42697.5|42677.5|42697.5|42677.5|42700|42680|42697.5|42677.5|4
1624851810000|2021-06-28 03:43:30|42695|42675|42695|42675|42695|42675|42695|42675|1
1624851820000|2021-06-28 03:43:40|42700|42680|42697.5|42677.5|42700|42680|42697.5|42677.5|2
1624851830000|2021-06-28 03:43:50|42700|42680|42700|42680|42700|42680|42700|42680|0
1624851840000|2021-06-28 03:44:00|42697.5|42677.5|42702.5|42682.5|42702.5|42682.5|42697.5|42677.5|0
1624851850000|2021-06-28 03:44:10|42697.5|42677.5|42697.5|42677.5|42700|42680|42697.5|42677.5|3
1624851900000|2021-06-28 03:45:00|42695|42675|42695|42675|42695|42675|42695|42675|0
1624851920000|2021-06-28 03:45:20|42692.5|42672.5|42692.5|42672.5|42695|42675|42692.5|42672.5|2
1624851990000|2021-06-28 03:46:30|||||||||1
1624852000000|2021-06-28 03:46:40|||||||||1
1624852010000|2021-06-28 03:46:50|42690|42670|42690|42670|42692.5|42672.5|42690|42670|2
1624852040000|2021-06-28 03:47:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1624852050000|2021-06-28 03:47:30|42690|42670|42687.5|42667.5|42690|42670|42687.5|42667.5|0
1624852090000|2021-06-28 03:48:10|||||||||2
1624852120000|2021-06-28 03:48:40|||||||||1
1624852180000|2021-06-28 03:49:40|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|5
1624852190000|2021-06-28 03:49:50|42682.5|42662.5|42675|42655|42682.5|42662.5|42675|42655|2
1624852200000|2021-06-28 03:50:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|6
1624852210000|2021-06-28 03:50:10|||||||||5
1624852230000|2021-06-28 03:50:30|42670|42650|42670|42650|42670|42650|42670|42650|2
1624852240000|2021-06-28 03:50:40|42675|42655|42675|42655|42675|42655|42675|42655|2
1624852270000|2021-06-28 03:51:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|2
1624852280000|2021-06-28 03:51:20|42675|42655|42675|42655|42677.5|42657.5|42675|42655|0
1624852290000|2021-06-28 03:51:30|42677.5|42657.5|42672.5|42652.5|42677.5|42657.5|42672.5|42652.5|0
1624852340000|2021-06-28 03:52:20|||||||||1
1624852350000|2021-06-28 03:52:30|42670|42650|42670|42650|42672.5|42652.5|42670|42650|3
1624852360000|2021-06-28 03:52:40|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|0
1624852390000|2021-06-28 03:53:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42670|42650|3
1624852410000|2021-06-28 03:53:30|42675|42655|42675|42655|42675|42655|42672.5|42652.5|0
1624852470000|2021-06-28 03:54:30|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|3
1624852480000|2021-06-28 03:54:40|42675|42655|42677.5|42657.5|42677.5|42657.5|42675|42655|0
1624852500000|2021-06-28 03:55:00|42675|42655|42677.5|42657.5|42677.5|42657.5|42675|42655|0
1624852530000|2021-06-28 03:55:30|42675|42655|42675|42655|42675|42655|42675|42655|0
1624852560000|2021-06-28 03:56:00|||||||||1
1624852600000|2021-06-28 03:56:40|42680|42660|42682.5|42662.5|42682.5|42662.5|42680|42660|2
1624852630000|2021-06-28 03:57:10|42685|42665|42685|42665|42685|42665|42685|42665|0
1624852650000|2021-06-28 03:57:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624852690000|2021-06-28 03:58:10|||||||||1
1624852700000|2021-06-28 03:58:20|42677.5|42657.5|42675|42655|42677.5|42657.5|42675|42655|4
1624852710000|2021-06-28 03:58:30|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42667.5|42647.5|2
1624852720000|2021-06-28 03:58:40|42670|42650|42672.5|42652.5|42672.5|42652.5|42670|42650|0
1624852730000|2021-06-28 03:58:50|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|1
1624852760000|2021-06-28 03:59:20|42665|42645|42665|42645|42665|42645|42665|42645|2
1624852770000|2021-06-28 03:59:30|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|0
1624852790000|2021-06-28 03:59:50|42665|42645|42665|42645|42665|42645|42665|42645|0
1624852800000|2021-06-28 04:00:00|||||||||1
1624852820000|2021-06-28 04:00:20|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|0
1624852830000|2021-06-28 04:00:30|||||||||1
1624852890000|2021-06-28 04:01:30|42670|42650|42675|42655|42675|42655|42670|42650|5
1624852920000|2021-06-28 04:02:00|||||||||1
1624852930000|2021-06-28 04:02:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|2
1624852940000|2021-06-28 04:02:20|||||||||1
1624852960000|2021-06-28 04:02:40|42680|42660|42680|42660|42680|42660|42680|42660|1
1624852970000|2021-06-28 04:02:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624852990000|2021-06-28 04:03:10|||||||||2
1624853000000|2021-06-28 04:03:20|42685|42665|42685|42665|42685|42665|42685|42665|1
1624853010000|2021-06-28 04:03:30|||||||||2
1624853100000|2021-06-28 04:05:00|42690|42670|42690|42670|42690|42670|42690|42670|4
1624853110000|2021-06-28 04:05:10|||||||||1
1624853130000|2021-06-28 04:05:30|||||||||3
1624853150000|2021-06-28 04:05:50|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1624853190000|2021-06-28 04:06:30|42690|42670|42687.5|42667.5|42690|42670|42687.5|42667.5|2
1624853220000|2021-06-28 04:07:00|||||||||1
1624853300000|2021-06-28 04:08:20|42685|42665|42687.5|42667.5|42687.5|42667.5|42685|42665|0
1624853330000|2021-06-28 04:08:50|42685|42665|42687.5|42667.5|42687.5|42667.5|42685|42665|1
1624853490000|2021-06-28 04:11:30|42685|42665|42682.5|42662.5|42685|42665|42682.5|42662.5|2
1624853500000|2021-06-28 04:11:40|||||||||1
1624853520000|2021-06-28 04:12:00|42677.5|42657.5|42675|42655|42677.5|42657.5|42675|42655|1
1624853560000|2021-06-28 04:12:40|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624853580000|2021-06-28 04:13:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|3
1624853590000|2021-06-28 04:13:10|||||||||10
1624853600000|2021-06-28 04:13:20|42675|42655|42675|42655|42675|42655|42675|42655|0
1624853640000|2021-06-28 04:14:00|||||||||1
1624853670000|2021-06-28 04:14:30|42677.5|42657.5|42685|42665|42685|42665|42677.5|42657.5|2
1624853680000|2021-06-28 04:14:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624853710000|2021-06-28 04:15:10|||||||||3
1624853760000|2021-06-28 04:16:00|42680|42660|42680|42660|42680|42660|42680|42660|2
1624853770000|2021-06-28 04:16:10|||||||||1
1624853810000|2021-06-28 04:16:50|||||||||1
1624853840000|2021-06-28 04:17:20|||||||||1
1624853860000|2021-06-28 04:17:40|||||||||1
1624853870000|2021-06-28 04:17:50|||||||||2
1624853880000|2021-06-28 04:18:00|||||||||1
1624853890000|2021-06-28 04:18:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42675|42655|0
1624853910000|2021-06-28 04:18:30|||||||||1
1624853920000|2021-06-28 04:18:40|||||||||1
1624853950000|2021-06-28 04:19:10|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|2
1624853960000|2021-06-28 04:19:20|42670|42650|42672.5|42652.5|42672.5|42652.5|42670|42650|0
1624853970000|2021-06-28 04:19:30|42670|42650|42670|42650|42672.5|42652.5|42670|42650|0
1624853980000|2021-06-28 04:19:40|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|0
1624853990000|2021-06-28 04:19:50|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|0
1624854000000|2021-06-28 04:20:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42670|42650|0
1624854010000|2021-06-28 04:20:10|42670|42650|42670|42650|42670|42650|42670|42650|1
1624854030000|2021-06-28 04:20:30|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1624854040000|2021-06-28 04:20:40|42675|42655|42675|42655|42675|42655|42675|42655|0
1624854090000|2021-06-28 04:21:30|42685|42665|42685|42665|42685|42665|42685|42665|7
1624854100000|2021-06-28 04:21:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624854150000|2021-06-28 04:22:30|42680|42660|42677.5|42657.5|42680|42660|42677.5|42657.5|0
1624854190000|2021-06-28 04:23:10|42680|42660|42680|42660|42680|42660|42680|42660|3
1624854230000|2021-06-28 04:23:50|||||||||1
1624854280000|2021-06-28 04:24:40|||||||||1
1624854290000|2021-06-28 04:24:50|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|1
1624854300000|2021-06-28 04:25:00|||||||||1
1624854310000|2021-06-28 04:25:10|42680|42660|42680|42660|42680|42660|42680|42660|2
1624854340000|2021-06-28 04:25:40|42685|42665|42685|42665|42685|42665|42682.5|42662.5|3
1624854350000|2021-06-28 04:25:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|3
1624854360000|2021-06-28 04:26:00|42680|42660|42682.5|42662.5|42682.5|42662.5|42680|42660|0
1624854380000|2021-06-28 04:26:20|||||||||4
1624854410000|2021-06-28 04:26:50|||||||||1
1624854440000|2021-06-28 04:27:20|42685|42665|42690|42670|42690|42670|42685|42665|5
1624854460000|2021-06-28 04:27:40|42687.5|42667.5|42687.5|42667.5|42690|42670|42685|42665|0
1624854480000|2021-06-28 04:28:00|42690|42670|42690|42670|42690|42670|42690|42670|0
1624854520000|2021-06-28 04:28:40|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|1
1624854570000|2021-06-28 04:29:30|||||||||3
1624854580000|2021-06-28 04:29:40|42692.5|42672.5|42690|42670|42692.5|42672.5|42690|42670|4
1624854630000|2021-06-28 04:30:30|42692.5|42672.5|42690|42670|42692.5|42672.5|42690|42670|1
1624854660000|2021-06-28 04:31:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|1
1624854670000|2021-06-28 04:31:10|42690|42670|42687.5|42667.5|42690|42670|42687.5|42667.5|4
1624854700000|2021-06-28 04:31:40|||||||||1
1624854710000|2021-06-28 04:31:50|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|2
1624854730000|2021-06-28 04:32:10|42687.5|42667.5|42682.5|42662.5|42687.5|42667.5|42682.5|42662.5|5
1624854740000|2021-06-28 04:32:20|42682.6|42662.6|42687.5|42667.5|42687.5|42667.5|42682.5|42662.5|1
1624854750000|2021-06-28 04:32:30|42690|42670|42690|42670|42690|42670|42690|42670|1
1624854780000|2021-06-28 04:33:00|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|1
1624854790000|2021-06-28 04:33:10|||||||||2
1624854820000|2021-06-28 04:33:40|42687.6|42667.6|42690|42670|42692.5|42672.5|42687.6|42667.6|2
1624854830000|2021-06-28 04:33:50|42687.5|42667.5|42687.6|42667.6|42690|42670|42687.5|42667.5|0
1624854840000|2021-06-28 04:34:00|42687.5|42667.5|42692.5|42672.5|42692.5|42672.5|42687.5|42667.5|0
1624854850000|2021-06-28 04:34:10|||||||||2
1624854870000|2021-06-28 04:34:30|42700|42680|42695|42675|42700|42680|42692.6|42672.6|10
1624854880000|2021-06-28 04:34:40|||||||||1
1624854900000|2021-06-28 04:35:00|42692.6|42672.6|42700|42680|42700|42680|42692.6|42672.6|4
1624854990000|2021-06-28 04:36:30|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|5
1624855000000|2021-06-28 04:36:40|||||||||2
1624855020000|2021-06-28 04:37:00|42697.5|42677.5|42697.5|42677.5|42700|42680|42697.5|42677.5|1
1624855030000|2021-06-28 04:37:10|42695|42675|42695|42675|42695|42675|42695|42675|2
1624855050000|2021-06-28 04:37:30|42692.5|42672.5|42692.5|42672.5|42695|42675|42692.5|42672.5|0
1624855060000|2021-06-28 04:37:40|42690|42670|42692.5|42672.5|42692.5|42672.5|42690|42670|2
1624855090000|2021-06-28 04:38:10|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|2
1624855110000|2021-06-28 04:38:30|42695|42675|42695|42675|42695|42675|42695|42675|0
1624855170000|2021-06-28 04:39:30|42692.5|42672.5|42695|42675|42695|42675|42692.5|42672.5|0
1624855180000|2021-06-28 04:39:40|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|2
1624855200000|2021-06-28 04:40:00|42700|42680|42700|42680|42700|42680|42700|42680|1
1624855210000|2021-06-28 04:40:10|42697.5|42677.5|42697.5|42677.5|42700|42680|42697.5|42677.5|2
1624855240000|2021-06-28 04:40:40|||||||||1
1624855280000|2021-06-28 04:41:20|||||||||1
1624855310000|2021-06-28 04:41:50|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|3
1624855320000|2021-06-28 04:42:00|||||||||1
1624855330000|2021-06-28 04:42:10|42690|42670|42690|42670|42690|42670|42690|42670|3
1624855340000|2021-06-28 04:42:20|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|5
1624855380000|2021-06-28 04:43:00|42690|42670|42687.5|42667.5|42690|42670|42687.5|42667.5|0
1624855390000|2021-06-28 04:43:10|42680|42660|42680|42660|42680|42660|42680|42660|3
1624855400000|2021-06-28 04:43:20|42682.5|42662.5|42677.5|42657.5|42682.5|42662.5|42677.5|42657.5|5
1624855410000|2021-06-28 04:43:30|||||||||2
1624855430000|2021-06-28 04:43:50|42675|42655|42677.5|42657.5|42677.5|42657.5|42675|42655|0
1624855440000|2021-06-28 04:44:00|42675|42655|42677.5|42657.5|42677.5|42657.5|42672.5|42652.5|1
1624855490000|2021-06-28 04:44:50|42675|42655|42675|42655|42675|42655|42675|42655|5
1624855500000|2021-06-28 04:45:00|42677.5|42657.5|42677.5|42657.5|42680|42660|42677.5|42657.5|3
1624855510000|2021-06-28 04:45:10|42680|42660|42685|42665|42685|42665|42680|42660|3
1624855580000|2021-06-28 04:46:20|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624855600000|2021-06-28 04:46:40|42680|42660|42680|42660|42680|42660|42680|42660|1
1624855630000|2021-06-28 04:47:10|42677.5|42657.5|42677.5|42657.5|42680|42660|42677.5|42657.5|2
1624855640000|2021-06-28 04:47:20|42680|42660|42680|42660|42680|42660|42677.5|42657.5|0
1624855660000|2021-06-28 04:47:40|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|3
1624855670000|2021-06-28 04:47:50|42677.5|42657.5|42677.5|42657.5|42680|42660|42677.5|42657.5|0
1624855680000|2021-06-28 04:48:00|42680|42660|42680|42660|42680|42660|42677.5|42657.5|0
1624855690000|2021-06-28 04:48:10|42677.5|42657.5|42675|42655|42677.5|42657.5|42675|42655|1
1624855760000|2021-06-28 04:49:20|42672.5|42652.5|42672.5|42652.5|42675|42655|42672.5|42652.5|3
1624855770000|2021-06-28 04:49:30|42670|42650|42670|42650|42672.5|42652.5|42670|42650|0
1624855780000|2021-06-28 04:49:40|42672.5|42652.5|42667.5|42647.5|42672.5|42652.5|42667.5|42647.5|0
1624855830000|2021-06-28 04:50:30|||||||||2
1624855840000|2021-06-28 04:50:40|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|3
1624855850000|2021-06-28 04:50:50|||||||||1
1624855870000|2021-06-28 04:51:10|42675|42655|42675|42655|42675|42655|42675|42655|2
1624855880000|2021-06-28 04:51:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|4
1624855890000|2021-06-28 04:51:30|42680|42660|42680|42660|42680|42660|42680|42660|1
1624855900000|2021-06-28 04:51:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624855910000|2021-06-28 04:51:50|||||||||1
1624855920000|2021-06-28 04:52:00|42685|42665|42685|42665|42685|42665|42685|42665|1
1624855930000|2021-06-28 04:52:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|5
1624855970000|2021-06-28 04:52:50|42690|42670|42682.6|42662.6|42690|42670|42682.6|42662.6|3
1624855980000|2021-06-28 04:53:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624856010000|2021-06-28 04:53:30|42680|42660|42680|42660|42680|42660|42680|42660|1
1624856030000|2021-06-28 04:53:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624856070000|2021-06-28 04:54:30|42680|42660|42680|42660|42680|42660|42680|42660|1
1624856090000|2021-06-28 04:54:50|||||||||1
1624856130000|2021-06-28 04:55:30|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624856170000|2021-06-28 04:56:10|42680|42660|42680|42660|42682.5|42662.5|42680|42660|1
1624856200000|2021-06-28 04:56:40|||||||||1
1624856210000|2021-06-28 04:56:50|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624856220000|2021-06-28 04:57:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624856230000|2021-06-28 04:57:10|42680|42660|42680|42660|42680|42660|42680|42660|4
1624856260000|2021-06-28 04:57:40|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624856290000|2021-06-28 04:58:10|42675|42655|42675|42655|42677.5|42657.5|42675|42655|4
1624856310000|2021-06-28 04:58:30|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624856330000|2021-06-28 04:58:50|42675|42655|42675|42655|42675|42655|42675|42655|0
1624856340000|2021-06-28 04:59:00|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42675|42655|1
1624856360000|2021-06-28 04:59:20|||||||||2
1624856390000|2021-06-28 04:59:50|42680|42660|42680|42660|42680|42660|42680|42660|1
1624856400000|2021-06-28 05:00:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42680|42660|5
1624856410000|2021-06-28 05:00:10|42680|42660|42677.5|42657.5|42680|42660|42677.5|42657.5|1
1624856420000|2021-06-28 05:00:20|42680|42660|42680|42660|42680|42660|42680|42660|0
1624856450000|2021-06-28 05:00:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1624856460000|2021-06-28 05:01:00|42680|42660|42677.5|42657.5|42680|42660|42677.5|42657.5|1
1624856470000|2021-06-28 05:01:10|42680|42660|42680|42660|42680|42660|42680|42660|0
1624856480000|2021-06-28 05:01:20|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624856490000|2021-06-28 05:01:30|||||||||33
1624856500000|2021-06-28 05:01:40|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|3
1624856530000|2021-06-28 05:02:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|2
1624856560000|2021-06-28 05:02:40|42675|42655|42675|42655|42675|42655|42675|42655|0
1624856570000|2021-06-28 05:02:50|||||||||1
1624856590000|2021-06-28 05:03:10|42672.5|42652.5|42677.5|42657.5|42677.5|42657.5|42672.5|42652.5|3
1624856600000|2021-06-28 05:03:20|42672.6|42652.6|42675|42655|42677.5|42657.5|42672.6|42652.6|2
1624856610000|2021-06-28 05:03:30|42672.5|42652.5|42675|42655|42675|42655|42672.5|42652.5|0
1624856620000|2021-06-28 05:03:40|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|0
1624856670000|2021-06-28 05:04:30|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|0
1624856680000|2021-06-28 05:04:40|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|0
1624856700000|2021-06-28 05:05:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|2
1624856710000|2021-06-28 05:05:10|42687.5|42667.5|42685|42665|42687.5|42667.5|42682.6|42662.6|2
1624856720000|2021-06-28 05:05:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1624856730000|2021-06-28 05:05:30|42685|42665|42685|42665|42685|42665|42685|42665|0
1624856740000|2021-06-28 05:05:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624856780000|2021-06-28 05:06:20|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|3
1624856790000|2021-06-28 05:06:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624856810000|2021-06-28 05:06:50|||||||||1
1624856820000|2021-06-28 05:07:00|42680|42660|42680|42660|42680|42660|42675|42655|2
1624856850000|2021-06-28 05:07:30|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624856860000|2021-06-28 05:07:40|42680|42660|42680|42660|42680|42660|42680|42660|0
1624856880000|2021-06-28 05:08:00|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1624856890000|2021-06-28 05:08:10|42680|42660|42680|42660|42680|42660|42677.5|42657.5|0
1624856910000|2021-06-28 05:08:30|42677.5|42657.5|42682.5|42662.5|42682.5|42662.5|42677.5|42657.5|0
1624856930000|2021-06-28 05:08:50|42680|42660|42680|42660|42680|42660|42680|42660|1
1624856940000|2021-06-28 05:09:00|42682.5|42662.5|42685|42665|42685|42665|42682.5|42662.5|1
1624856950000|2021-06-28 05:09:10|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|6
1624856960000|2021-06-28 05:09:20|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|0
1624856970000|2021-06-28 05:09:30|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42685|42665|0
1624856980000|2021-06-28 05:09:40|42685|42665|42685|42665|42685|42665|42685|42665|0
1624857010000|2021-06-28 05:10:10|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|4
1624857020000|2021-06-28 05:10:20|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|0
1624857030000|2021-06-28 05:10:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|2
1624857040000|2021-06-28 05:10:40|42685|42665|42685|42665|42687.5|42667.5|42685|42665|3
1624857050000|2021-06-28 05:10:50|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|0
1624857070000|2021-06-28 05:11:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1624857080000|2021-06-28 05:11:20|42685|42665|42687.5|42667.5|42687.5|42667.5|42685|42665|2
1624857110000|2021-06-28 05:11:50|||||||||1
1624857120000|2021-06-28 05:12:00|42685|42665|42685|42665|42685|42665|42685|42665|2
1624857130000|2021-06-28 05:12:10|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1624857140000|2021-06-28 05:12:20|42685|42665|42685|42665|42685|42665|42685|42665|1
1624857160000|2021-06-28 05:12:40|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1624857170000|2021-06-28 05:12:50|42685|42665|42685|42665|42685|42665|42685|42665|0
1624857200000|2021-06-28 05:13:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42685|42665|0
1624857220000|2021-06-28 05:13:40|||||||||2
1624857300000|2021-06-28 05:15:00|||||||||2
1624857330000|2021-06-28 05:15:30|||||||||2
1624857340000|2021-06-28 05:15:40|||||||||2
1624857350000|2021-06-28 05:15:50|||||||||2
1624857390000|2021-06-28 05:16:30|42690|42670|42692.5|42672.5|42692.5|42672.5|42690|42670|6
1624857420000|2021-06-28 05:17:00|42695|42675|42695|42675|42695|42675|42692.5|42672.5|2
1624857430000|2021-06-28 05:17:10|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1624857440000|2021-06-28 05:17:20|42695|42675|42695|42675|42695|42675|42692.5|42672.5|0
1624857450000|2021-06-28 05:17:30|42692.5|42672.5|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|11
1624857460000|2021-06-28 05:17:40|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|0
1624857470000|2021-06-28 05:17:50|42695|42675|42695|42675|42695|42675|42695|42675|0
1624857480000|2021-06-28 05:18:00|42697.5|42677.5|42695|42675|42705|42685|42692.5|42672.5|12
1624857490000|2021-06-28 05:18:10|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42695|42675|0
1624857500000|2021-06-28 05:18:20|42705|42685|42702.5|42682.5|42707.5|42687.5|42702.5|42682.5|7
1624857540000|2021-06-28 05:19:00|||||||||1
1624857560000|2021-06-28 05:19:20|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|3
1624857570000|2021-06-28 05:19:30|42705|42685|42705|42685|42705|42685|42705|42685|1
1624857590000|2021-06-28 05:19:50|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|2
1624857600000|2021-06-28 05:20:00|42705|42685|42707.5|42687.5|42707.5|42687.5|42705|42685|0
1624857650000|2021-06-28 05:20:50|42710|42690|42707.5|42687.5|42710|42690|42707.5|42687.5|3
1624857660000|2021-06-28 05:21:00|42712.5|42692.5|42707.5|42687.5|42712.5|42692.5|42707.5|42687.5|9
1624857670000|2021-06-28 05:21:10|42705|42685|42697.5|42677.5|42705|42685|42697.5|42677.5|5
1624857680000|2021-06-28 05:21:20|42700|42680|42697.5|42677.5|42700|42680|42697.5|42677.5|2
1624857690000|2021-06-28 05:21:30|42695|42675|42695|42675|42700|42680|42695|42675|1
1624857700000|2021-06-28 05:21:40|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|0
1624857710000|2021-06-28 05:21:50|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|0
1624857720000|2021-06-28 05:22:00|42695|42675|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|1
1624857740000|2021-06-28 05:22:20|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|8
1624857750000|2021-06-28 05:22:30|42700|42680|42700|42680|42702.5|42682.5|42700|42680|3
1624857760000|2021-06-28 05:22:40|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|1
1624857780000|2021-06-28 05:23:00|42705|42685|42705|42685|42705|42685|42705|42685|1
1624857800000|2021-06-28 05:23:20|42707.5|42687.5|42710|42690|42710|42690|42707.5|42687.5|4
1624857830000|2021-06-28 05:23:50|42707.5|42687.5|42707.5|42687.5|42710|42690|42707.5|42687.5|0
1624857840000|2021-06-28 05:24:00|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42707.5|42687.5|2
1624857850000|2021-06-28 05:24:10|42710|42690|42710|42690|42710|42690|42710|42690|1
1624857860000|2021-06-28 05:24:20|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|0
1624857870000|2021-06-28 05:24:30|42717.5|42697.5|42712.5|42692.5|42717.5|42697.5|42712.5|42692.5|19
1624857880000|2021-06-28 05:24:40|42715|42695|42715|42695|42715|42695|42715|42695|1
1624857920000|2021-06-28 05:25:20|42712.5|42692.5|42717.5|42697.5|42717.5|42697.5|42712.5|42692.5|2
1624857930000|2021-06-28 05:25:30|||||||||1
1624857960000|2021-06-28 05:26:00|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|6
1624857970000|2021-06-28 05:26:10|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|2
1624857980000|2021-06-28 05:26:20|42725|42705|42722.5|42702.5|42725|42705|42722.5|42702.5|2
1624858010000|2021-06-28 05:26:50|42725|42705|42727.5|42707.5|42727.5|42707.5|42725|42705|13
1624858020000|2021-06-28 05:27:00|42730|42710|42732.5|42712.5|42732.5|42712.5|42730|42710|6
1624858030000|2021-06-28 05:27:10|42735|42715|42732.5|42712.5|42735|42715|42732.5|42712.5|5
1624858040000|2021-06-28 05:27:20|42737.5|42717.5|42727.5|42707.5|42737.5|42717.5|42727.5|42707.5|17
1624858050000|2021-06-28 05:27:30|42730|42710|42727.5|42707.5|42730|42710|42727.5|42707.5|1
1624858070000|2021-06-28 05:27:50|42722.5|42702.5|42720.1|42700.1|42722.5|42702.5|42720.1|42700.1|3
1624858080000|2021-06-28 05:28:00|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|2
1624858090000|2021-06-28 05:28:10|42720|42700|42727.5|42707.5|42727.5|42707.5|42720|42700|1
1624858100000|2021-06-28 05:28:20|42725|42705|42730|42710|42730|42710|42725|42705|1
1624858110000|2021-06-28 05:28:30|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|1
1624858120000|2021-06-28 05:28:40|||||||||4
1624858140000|2021-06-28 05:29:00|42735|42715|42732.5|42712.5|42735|42715|42732.5|42712.5|7
1624858160000|2021-06-28 05:29:20|||||||||1
1624858170000|2021-06-28 05:29:30|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|2
1624858180000|2021-06-28 05:29:40|42730|42710|42730|42710|42730|42710|42727.5|42707.5|13
1624858190000|2021-06-28 05:29:50|42732.5|42712.5|42730.1|42710.1|42732.5|42712.5|42730|42710|1
1624858200000|2021-06-28 05:30:00|42730|42710|42755|42735|42772.5|42752.5|42730|42710|66
1624858210000|2021-06-28 05:30:10|42757.5|42737.5|42762.5|42742.5|42765|42745|42750|42730|29
1624858220000|2021-06-28 05:30:20|42765|42745|42767.5|42747.5|42770|42750|42765|42745|19
1624858230000|2021-06-28 05:30:30|42770|42750|42770|42750|42772.5|42752.5|42767.5|42747.5|17
1624858240000|2021-06-28 05:30:40|42767.5|42747.5|42762.5|42742.5|42767.5|42747.5|42752.5|42732.5|36
1624858250000|2021-06-28 05:30:50|42765|42745|42770|42750|42772.5|42752.5|42765|42745|5
1624858260000|2021-06-28 05:31:00|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42767.5|42747.5|88
1624858270000|2021-06-28 05:31:10|42775|42755|42770|42750|42777.5|42757.5|42762.5|42742.5|34
1624858280000|2021-06-28 05:31:20|42767.5|42747.5|42752.5|42732.5|42767.5|42747.5|42752.5|42732.5|12
1624858290000|2021-06-28 05:31:30|42747.5|42727.5|42740|42720|42747.5|42727.5|42732.5|42712.5|9
1624858300000|2021-06-28 05:31:40|42742.5|42722.5|42740|42720|42747.5|42727.5|42740|42720|2
1624858310000|2021-06-28 05:31:50|42742.5|42722.5|42755|42735|42755|42735|42742.5|42722.5|8
1624858320000|2021-06-28 05:32:00|42752.5|42732.5|42755|42735|42755|42735|42752.5|42732.5|4
1624858330000|2021-06-28 05:32:10|42760|42740|42762.5|42742.5|42762.5|42742.5|42760|42740|2
1624858340000|2021-06-28 05:32:20|42760|42740|42752.5|42732.5|42760|42740|42752.5|42732.5|0
1624858350000|2021-06-28 05:32:30|42755|42735|42760|42740|42760|42740|42755|42735|4
1624858360000|2021-06-28 05:32:40|42762.5|42742.5|42770|42750|42770|42750|42762.5|42742.5|7
1624858370000|2021-06-28 05:32:50|42767.5|42747.5|42772.5|42752.5|42772.5|42752.5|42767.5|42747.5|7
1624858380000|2021-06-28 05:33:00|42770|42750|42772.5|42752.5|42772.5|42752.5|42770|42750|5
1624858390000|2021-06-28 05:33:10|||||||||2
1624858400000|2021-06-28 05:33:20|42775|42755|42770|42750|42775|42755|42770|42750|7
1624858410000|2021-06-28 05:33:30|42772.5|42752.5|42770|42750|42782.5|42762.5|42770|42750|10
1624858420000|2021-06-28 05:33:40|42772.5|42752.5|42777.5|42757.5|42780|42760|42772.5|42752.5|2
1624858430000|2021-06-28 05:33:50|42775|42755|42777.5|42757.5|42777.5|42757.5|42775|42755|7
1624858440000|2021-06-28 05:34:00|42775|42755|42780|42760|42780|42760|42775|42755|4
1624858450000|2021-06-28 05:34:10|42782.5|42762.5|42785|42765|42785|42765|42780|42760|7
1624858460000|2021-06-28 05:34:20|42787.5|42767.5|42797.5|42777.5|42800|42780|42787.5|42767.5|9
1624858470000|2021-06-28 05:34:30|42795|42775|42805|42785|42807.5|42787.5|42795|42775|14
1624858480000|2021-06-28 05:34:40|42807.5|42787.5|42802.5|42782.5|42807.5|42787.5|42802.5|42782.5|23
1624858490000|2021-06-28 05:34:50|42800|42780|42802.5|42782.5|42807.5|42787.5|42800|42780|12
1624858500000|2021-06-28 05:35:00|42805|42785|42807.5|42787.5|42812.5|42792.5|42805|42785|20
1624858510000|2021-06-28 05:35:10|42812.5|42792.5|42805|42785|42812.5|42792.5|42805|42785|19
1624858520000|2021-06-28 05:35:20|42800|42780|42802.5|42782.5|42807.5|42787.5|42790|42770|20
1624858530000|2021-06-28 05:35:30|42800|42780|42795|42775|42800|42780|42795|42775|1
1624858540000|2021-06-28 05:35:40|42792.5|42772.5|42787.5|42767.5|42792.5|42772.5|42785|42765|7
1624858550000|2021-06-28 05:35:50|42785|42765|42782.5|42762.5|42787.5|42767.5|42782.5|42762.5|2
1624858560000|2021-06-28 05:36:00|42785|42765|42810|42790|42810|42790|42785|42765|7
1624858570000|2021-06-28 05:36:10|42812.5|42792.5|42805|42785|42812.5|42792.5|42805|42785|7
1624858580000|2021-06-28 05:36:20|42802.5|42782.5|42800|42780|42802.5|42782.5|42797.5|42777.5|9
1624858590000|2021-06-28 05:36:30|42797.5|42777.5|42795|42775|42797.5|42777.5|42795|42775|2
1624858600000|2021-06-28 05:36:40|42797.5|42777.5|42802.5|42782.5|42805|42785|42795|42775|5
1624858610000|2021-06-28 05:36:50|42805|42785|42797.5|42777.5|42805|42785|42797.5|42777.5|9
1624858620000|2021-06-28 05:37:00|42795|42775|42795|42775|42797.5|42777.5|42792.5|42772.5|4
1624858630000|2021-06-28 05:37:10|42797.5|42777.5|42800|42780|42800|42780|42797.5|42777.5|3
1624858640000|2021-06-28 05:37:20|42802.5|42782.5|42800|42780|42802.5|42782.5|42800|42780|0
1624858650000|2021-06-28 05:37:30|42802.5|42782.5|42807.5|42787.5|42807.5|42787.5|42802.5|42782.5|8
1624858660000|2021-06-28 05:37:40|42805|42785|42800|42780|42805|42785|42800|42780|4
1624858670000|2021-06-28 05:37:50|42795|42775|42790|42770|42795|42775|42790|42770|5
1624858680000|2021-06-28 05:38:00|||||||||3
1624858690000|2021-06-28 05:38:10|||||||||3
1624858700000|2021-06-28 05:38:20|42787.5|42767.5|42785|42765|42787.5|42767.5|42782.5|42762.5|4
1624858710000|2021-06-28 05:38:30|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|0
1624858720000|2021-06-28 05:38:40|42785|42765|42782.5|42762.5|42785|42765|42782.5|42762.5|2
1624858730000|2021-06-28 05:38:50|42785|42765|42782.5|42762.5|42785|42765|42782.5|42762.5|3
1624858740000|2021-06-28 05:39:00|42780|42760|42777.5|42757.5|42780|42760|42777.5|42757.5|2
1624858750000|2021-06-28 05:39:10|42780|42760|42780|42760|42780|42760|42780|42760|1
1624858760000|2021-06-28 05:39:20|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|2
1624858770000|2021-06-28 05:39:30|42772.5|42752.5|42775|42755|42775|42755|42772.5|42752.5|2
1624858780000|2021-06-28 05:39:40|42772.5|42752.5|42772.5|42752.5|42775|42755|42770|42750|2
1624858790000|2021-06-28 05:39:50|42770|42750|42775|42755|42775|42755|42770|42750|1
1624858800000|2021-06-28 05:40:00|42777.5|42757.5|42762.5|42742.5|42782.5|42762.5|42762.5|42742.5|18
1624858810000|2021-06-28 05:40:10|42765|42745|42752.5|42732.5|42765|42745|42752.5|42732.5|7
1624858820000|2021-06-28 05:40:20|42750|42730|42755|42735|42755|42735|42750|42730|14
1624858830000|2021-06-28 05:40:30|42752.5|42732.5|42750|42730|42755|42735|42747.5|42727.5|6
1624858840000|2021-06-28 05:40:40|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|3
1624858850000|2021-06-28 05:40:50|42745|42725|42745|42725|42750|42730|42745|42725|3
1624858860000|2021-06-28 05:41:00|42747.5|42727.5|42745|42725|42747.5|42727.5|42742.5|42722.5|7
1624858870000|2021-06-28 05:41:10|42742.5|42722.5|42740|42720|42742.5|42722.5|42737.5|42717.5|5
1624858880000|2021-06-28 05:41:20|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|1
1624858890000|2021-06-28 05:41:30|42737.5|42717.5|42737.5|42717.5|42740|42720|42737.5|42717.5|2
1624858900000|2021-06-28 05:41:40|42735|42715|42737.5|42717.5|42737.5|42717.5|42732.5|42712.5|6
1624858910000|2021-06-28 05:41:50|42732.5|42712.5|42727.5|42707.5|42732.5|42712.5|42727.5|42707.5|4
1624858920000|2021-06-28 05:42:00|42730|42710|42735|42715|42735|42715|42727.5|42707.5|7
1624858930000|2021-06-28 05:42:10|42737.5|42717.5|42737.5|42717.5|42740|42720|42737.5|42717.5|1
1624858940000|2021-06-28 05:42:20|42740|42720|42740|42720|42740|42720|42740|42720|1
1624858950000|2021-06-28 05:42:30|42737.5|42717.5|42747.5|42727.5|42747.5|42727.5|42737.5|42717.5|6
1624858960000|2021-06-28 05:42:40|42750|42730|42747.5|42727.5|42750|42730|42745|42725|1
1624858970000|2021-06-28 05:42:50|42750|42730|42750|42730|42752.5|42732.5|42750|42730|3
1624858980000|2021-06-28 05:43:00|42752.5|42732.5|42755|42735|42757.5|42737.5|42752.5|42732.5|2
1624858990000|2021-06-28 05:43:10|42755.1|42735.1|42762.5|42742.5|42762.5|42742.5|42755.1|42735.1|7
1624859000000|2021-06-28 05:43:20|42765|42745|42775|42755|42775|42755|42762.5|42742.5|7
1624859010000|2021-06-28 05:43:30|42777.5|42757.5|42777.5|42757.5|42780|42760|42775|42755|3
1624859020000|2021-06-28 05:43:40|42780|42760|42775|42755|42780|42760|42775|42755|8
1624859030000|2021-06-28 05:43:50|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|0
1624859040000|2021-06-28 05:44:00|42770.1|42750.1|42780|42760|42782.5|42762.5|42770.1|42750.1|7
1624859050000|2021-06-28 05:44:10|42782.5|42762.5|42777.5|42757.5|42782.5|42762.5|42777.5|42757.5|3
1624859060000|2021-06-28 05:44:20|42780|42760|42785|42765|42785|42765|42780|42760|0
1624859070000|2021-06-28 05:44:30|42785.1|42765.1|42785|42765|42787.5|42767.5|42785|42765|8
1624859080000|2021-06-28 05:44:40|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|2
1624859090000|2021-06-28 05:44:50|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|2
1624859100000|2021-06-28 05:45:00|42782.5|42762.5|42787.6|42767.6|42790|42770|42782.5|42762.5|1
1624859110000|2021-06-28 05:45:10|42790|42770|42785|42765|42790|42770|42785|42765|2
1624859120000|2021-06-28 05:45:20|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|0
1624859130000|2021-06-28 05:45:30|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|1
1624859140000|2021-06-28 05:45:40|42780.1|42760.1|42785|42765|42785|42765|42780.1|42760.1|9
1624859150000|2021-06-28 05:45:50|42782.5|42762.5|42777.5|42757.5|42782.5|42762.5|42777.5|42757.5|0
1624859160000|2021-06-28 05:46:00|42780|42760|42777.5|42757.5|42780|42760|42777.5|42757.5|2
1624859170000|2021-06-28 05:46:10|42780|42760|42780|42760|42782.5|42762.5|42780|42760|5
1624859180000|2021-06-28 05:46:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1624859190000|2021-06-28 05:46:30|42785|42765|42780.1|42760.1|42787.5|42767.5|42780.1|42760.1|1
1624859200000|2021-06-28 05:46:40|42782.5|42762.5|42770.1|42750.1|42782.5|42762.5|42770.1|42750.1|2
1624859210000|2021-06-28 05:46:50|42770|42750|42767.5|42747.5|42770|42750|42767.5|42747.5|1
1624859220000|2021-06-28 05:47:00|42770|42750|42777.5|42757.5|42777.5|42757.5|42767.5|42747.5|3
1624859230000|2021-06-28 05:47:10|42775|42755|42770|42750|42775|42755|42770|42750|1
1624859240000|2021-06-28 05:47:20|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|4
1624859250000|2021-06-28 05:47:30|||||||||1
1624859260000|2021-06-28 05:47:40|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1624859270000|2021-06-28 05:47:50|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|1
1624859280000|2021-06-28 05:48:00|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|1
1624859290000|2021-06-28 05:48:10|42765|42745|42765|42745|42767.5|42747.5|42765|42745|2
1624859300000|2021-06-28 05:48:20|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1624859310000|2021-06-28 05:48:30|42770|42750|42767.5|42747.5|42770|42750|42767.5|42747.5|0
1624859320000|2021-06-28 05:48:40|42765.1|42745.1|42767.5|42747.5|42767.5|42747.5|42765.1|42745.1|0
1624859330000|2021-06-28 05:48:50|42770|42750|42770|42750|42770|42750|42770|42750|0
1624859340000|2021-06-28 05:49:00|42772.5|42752.5|42775|42755|42775|42755|42772.5|42752.5|2
1624859350000|2021-06-28 05:49:10|42772.6|42752.6|42775|42755|42775|42755|42772.6|42752.6|0
1624859360000|2021-06-28 05:49:20|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42772.6|42752.6|3
1624859370000|2021-06-28 05:49:30|42780|42760|42777.5|42757.5|42780|42760|42777.5|42757.5|1
1624859380000|2021-06-28 05:49:40|42780|42760|42787.5|42767.5|42787.5|42767.5|42780|42760|3
1624859390000|2021-06-28 05:49:50|42785|42765|42790|42770|42792.5|42772.5|42785|42765|4
1624859400000|2021-06-28 05:50:00|42795|42775|42800|42780|42800|42780|42795|42775|14
1624859410000|2021-06-28 05:50:10|42805|42785|42807.5|42787.5|42807.5|42787.5|42805|42785|8
1624859420000|2021-06-28 05:50:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|5
1624859430000|2021-06-28 05:50:30|42812.5|42792.5|42805.1|42785.1|42812.5|42792.5|42805.1|42785.1|2
1624859440000|2021-06-28 05:50:40|42805|42785|42800|42780|42805|42785|42797.6|42777.6|1
1624859450000|2021-06-28 05:50:50|42795.1|42775.1|42795|42775|42797.5|42777.5|42795|42775|4
1624859460000|2021-06-28 05:51:00|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|2
1624859470000|2021-06-28 05:51:10|42797.6|42777.6|42792.5|42772.5|42802.5|42782.5|42792.5|42772.5|4
1624859480000|2021-06-28 05:51:20|42790|42770|42775.1|42755.1|42790|42770|42775.1|42755.1|5
1624859490000|2021-06-28 05:51:30|42775|42755|42772.5|42752.5|42775|42755|42770|42750|1
1624859500000|2021-06-28 05:51:40|42770|42750|42767.5|42747.5|42772.5|42752.5|42767.5|42747.5|1
1624859510000|2021-06-28 05:51:50|42765|42745|42762.5|42742.5|42765|42745|42760|42740|7
1624859520000|2021-06-28 05:52:00|42765|42745|42767.5|42747.5|42767.5|42747.5|42765|42745|3
1624859530000|2021-06-28 05:52:10|42765|42745|42762.5|42742.5|42765|42745|42760|42740|5
1624859540000|2021-06-28 05:52:20|42760.1|42740.1|42762.5|42742.5|42762.5|42742.5|42760.1|42740.1|2
1624859550000|2021-06-28 05:52:30|42765|42745|42765|42745|42765|42745|42765|42745|0
1624859560000|2021-06-28 05:52:40|42767.5|42747.5|42762.5|42742.5|42767.5|42747.5|42762.5|42742.5|7
1624859570000|2021-06-28 05:52:50|42760|42740|42757.5|42737.5|42760|42740|42757.5|42737.5|0
1624859580000|2021-06-28 05:53:00|42760|42740|42762.5|42742.5|42762.5|42742.5|42760|42740|1
1624859590000|2021-06-28 05:53:10|42765|42745|42765|42745|42765|42745|42762.5|42742.5|0
1624859600000|2021-06-28 05:53:20|42762.5|42742.5|42767.5|42747.5|42767.5|42747.5|42762.5|42742.5|1
1624859610000|2021-06-28 05:53:30|42770|42750|42770|42750|42770|42750|42767.5|42747.5|4
1624859620000|2021-06-28 05:53:40|42767.5|42747.5|42767.5|42747.5|42770|42750|42765|42745|1
1624859630000|2021-06-28 05:53:50|42765|42745|42762.5|42742.5|42767.5|42747.5|42762.5|42742.5|3
1624859640000|2021-06-28 05:54:00|42760.1|42740.1|42747.5|42727.5|42760.1|42740.1|42747.5|42727.5|8
1624859650000|2021-06-28 05:54:10|42745|42725|42745|42725|42745|42725|42745|42725|2
1624859660000|2021-06-28 05:54:20|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|6
1624859670000|2021-06-28 05:54:30|42737.6|42717.6|42740|42720|42740|42720|42737.5|42717.5|7
1624859680000|2021-06-28 05:54:40|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|2
1624859690000|2021-06-28 05:54:50|42742.5|42722.5|42745|42725|42745|42725|42740.1|42720.1|2
1624859700000|2021-06-28 05:55:00|42745.1|42725.1|42750|42730|42750|42730|42745.1|42725.1|5
1624859710000|2021-06-28 05:55:10|42752.5|42732.5|42752.5|42732.5|42755|42735|42752.5|42732.5|2
1624859720000|2021-06-28 05:55:20|42752.6|42732.6|42752.5|42732.5|42752.6|42732.6|42752.5|42732.5|0
1624859730000|2021-06-28 05:55:30|42752.6|42732.6|42757.5|42737.5|42757.5|42737.5|42752.6|42732.6|1
1624859740000|2021-06-28 05:55:40|42760|42740|42760.1|42740.1|42760.1|42740.1|42757.5|42737.5|1
1624859750000|2021-06-28 05:55:50|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|0
1624859760000|2021-06-28 05:56:00|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42757.5|42737.5|0
1624859770000|2021-06-28 05:56:10|42757.5|42737.5|42755.1|42735.1|42757.5|42737.5|42755.1|42735.1|2
1624859780000|2021-06-28 05:56:20|42752.6|42732.6|42755.1|42735.1|42757.5|42737.5|42752.5|42732.5|1
1624859790000|2021-06-28 05:56:30|42752.5|42732.5|42745|42725|42752.5|42732.5|42745|42725|1
1624859800000|2021-06-28 05:56:40|42742.5|42722.5|42740.1|42720.1|42742.5|42722.5|42740.1|42720.1|0
1624859810000|2021-06-28 05:56:50|42740|42720|42742.5|42722.5|42742.5|42722.5|42737.5|42717.5|0
1624859820000|2021-06-28 05:57:00|42740.1|42720.1|42740.1|42720.1|42742.5|42722.5|42740.1|42720.1|7
1624859830000|2021-06-28 05:57:10|42742.5|42722.5|42745|42725|42745|42725|42742.5|42722.5|7
1624859850000|2021-06-28 05:57:30|42742.5|42722.5|42735|42715|42742.5|42722.5|42732.6|42712.6|9
1624859860000|2021-06-28 05:57:40|42732.5|42712.5|42730|42710|42735|42715|42727.6|42707.6|2
1624859870000|2021-06-28 05:57:50|42727.5|42707.5|42722.6|42702.6|42727.5|42707.5|42720.1|42700.1|3
1624859880000|2021-06-28 05:58:00|42722.5|42702.5|42720|42700|42722.5|42702.5|42715.1|42695.1|5
1624859890000|2021-06-28 05:58:10|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42715.1|42695.1|0
1624859900000|2021-06-28 05:58:20|42715.1|42695.1|42720.1|42700.1|42720.1|42700.1|42715.1|42695.1|0
1624859910000|2021-06-28 05:58:30|42725|42705|42712.6|42692.6|42725|42705|42712.6|42692.6|8
1624859920000|2021-06-28 05:58:40|42710.1|42690.1|42697.5|42677.5|42710.1|42690.1|42697.5|42677.5|25
1624859930000|2021-06-28 05:58:50|42697.6|42677.6|42690.1|42670.1|42697.6|42677.6|42687.6|42667.6|9
1624859940000|2021-06-28 05:59:00|42692.6|42672.6|42697.5|42677.5|42697.5|42677.5|42692.6|42672.6|4
1624859950000|2021-06-28 05:59:10|42700|42680|42702.5|42682.5|42705|42685|42700|42680|4
1624859960000|2021-06-28 05:59:20|42700.1|42680.1|42705.1|42685.1|42705.1|42685.1|42700.1|42680.1|4
1624859970000|2021-06-28 05:59:30|42705|42685|42700.1|42680.1|42705.1|42685.1|42697.6|42677.6|8
1624859980000|2021-06-28 05:59:40|42697.6|42677.6|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|8
1624859990000|2021-06-28 05:59:50|42697.5|42677.5|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|1
1624860000000|2021-06-28 06:00:00|42695.1|42675.1|42697.5|42677.5|42702.6|42682.6|42695.1|42675.1|7
1624860010000|2021-06-28 06:00:10|42692.5|42672.5|42687.6|42667.6|42692.5|42672.5|42687.6|42667.6|14
1624860020000|2021-06-28 06:00:20|42685.1|42665.1|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|7
1624860030000|2021-06-28 06:00:30|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|7
1624860040000|2021-06-28 06:00:40|42685|42665|42687.6|42667.6|42687.6|42667.6|42685|42665|11
1624860050000|2021-06-28 06:00:50|42685.1|42665.1|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|1
1624860060000|2021-06-28 06:01:00|42687.6|42667.6|42680.1|42660.1|42687.6|42667.6|42677.5|42657.5|6
1624860070000|2021-06-28 06:01:10|||||||||1
1624860080000|2021-06-28 06:01:20|42682.5|42662.5|42682.5|42662.5|42685|42665|42682.5|42662.5|2
1624860090000|2021-06-28 06:01:30|42680.1|42660.1|42667.6|42647.6|42680.1|42660.1|42667.6|42647.6|22
1624860100000|2021-06-28 06:01:40|42667.5|42647.5|42645.1|42625.1|42667.5|42647.5|42645.1|42625.1|13
1624860110000|2021-06-28 06:01:50|42650.1|42630.1|42645.1|42625.1|42655|42635|42640.1|42620.1|6
1624860120000|2021-06-28 06:02:00|42647.5|42627.5|42645.1|42625.1|42647.5|42627.5|42645|42625|8
1624860130000|2021-06-28 06:02:10|42647.5|42627.5|42617.5|42597.5|42647.5|42627.5|42617.5|42597.5|28
1624860140000|2021-06-28 06:02:20|42615|42595|42612.5|42592.5|42620|42600|42612.5|42592.5|23
1624860150000|2021-06-28 06:02:30|42615|42595|42635|42615|42635|42615|42610.1|42590.1|18
1624860160000|2021-06-28 06:02:40|42635.1|42615.1|42645.1|42625.1|42650|42630|42635.1|42615.1|5
1624860170000|2021-06-28 06:02:50|42642.6|42622.6|42627.5|42607.5|42642.6|42622.6|42627.5|42607.5|3
1624860180000|2021-06-28 06:03:00|42627.6|42607.6|42630|42610|42632.5|42612.5|42622.6|42602.6|6
1624860190000|2021-06-28 06:03:10|42630.1|42610.1|42642.5|42622.5|42642.5|42622.5|42630.1|42610.1|3
1624860200000|2021-06-28 06:03:20|42645|42625|42647.6|42627.6|42650|42630|42645|42625|5
1624860210000|2021-06-28 06:03:30|42652.5|42632.5|42655.1|42635.1|42660|42640|42652.5|42632.5|10
1624860220000|2021-06-28 06:03:40|42660|42640|42655.1|42635.1|42660|42640|42655.1|42635.1|3
1624860230000|2021-06-28 06:03:50|42655|42635|42645.1|42625.1|42655|42635|42645|42625|0
1624860240000|2021-06-28 06:04:00|42642.6|42622.6|42635|42615|42642.6|42622.6|42632.6|42612.6|7
1624860250000|2021-06-28 06:04:10|42635.1|42615.1|42637.5|42617.5|42637.5|42617.5|42635|42615|1
1624860260000|2021-06-28 06:04:20|42635.1|42615.1|42635.1|42615.1|42637.5|42617.5|42635|42615|4
1624860270000|2021-06-28 06:04:30|42637.5|42617.5|42650|42630|42650|42630|42637.5|42617.5|9
1624860280000|2021-06-28 06:04:40|42652.5|42632.5|42652.6|42632.6|42652.6|42632.6|42652.5|42632.5|0
1624860290000|2021-06-28 06:04:50|42652.5|42632.5|42657.5|42637.5|42660|42640|42652.5|42632.5|8
1624860300000|2021-06-28 06:05:00|42655|42635|42645.1|42625.1|42655|42635|42645.1|42625.1|6
1624860310000|2021-06-28 06:05:10|42642.6|42622.6|42642.5|42622.5|42642.6|42622.6|42637.6|42617.6|6
1624860320000|2021-06-28 06:05:20|42642.6|42622.6|42660|42640|42660|42640|42642.6|42622.6|4
1624860330000|2021-06-28 06:05:30|42660.1|42640.1|42660|42640|42660.1|42640.1|42655.1|42635.1|4
1624860340000|2021-06-28 06:05:40|42657.5|42637.5|42650|42630|42660|42640|42650|42630|10
1624860350000|2021-06-28 06:05:50|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|0
1624860360000|2021-06-28 06:06:00|42637.6|42617.6|42635|42615|42640.1|42620.1|42635|42615|7
1624860370000|2021-06-28 06:06:10|42635.1|42615.1|42642.5|42622.5|42642.5|42622.5|42635.1|42615.1|1
1624860380000|2021-06-28 06:06:20|42642.6|42622.6|42650|42630|42652.5|42632.5|42642.6|42622.6|3
1624860390000|2021-06-28 06:06:30|42652.5|42632.5|42665|42645|42665|42645|42652.5|42632.5|1
1624860400000|2021-06-28 06:06:40|42670|42650|42675|42655|42675|42655|42670|42650|12
1624860410000|2021-06-28 06:06:50|42672.5|42652.5|42670|42650|42672.5|42652.5|42667.5|42647.5|15
1624860420000|2021-06-28 06:07:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42670|42650|9
1624860430000|2021-06-28 06:07:10|42675|42655|42680|42660|42680|42660|42675|42655|4
1624860440000|2021-06-28 06:07:20|42677.6|42657.6|42680|42660|42680|42660|42677.5|42657.5|6
1624860450000|2021-06-28 06:07:30|42685|42665|42680|42660|42685|42665|42677.5|42657.5|10
1624860460000|2021-06-28 06:07:40|42677.6|42657.6|42675|42655|42677.6|42657.6|42672.5|42652.5|1
1624860470000|2021-06-28 06:07:50|42682.5|42662.5|42690|42670|42692.5|42672.5|42682.5|42662.5|5
1624860480000|2021-06-28 06:08:00|42685|42665|42685|42665|42685|42665|42685|42665|0
1624860490000|2021-06-28 06:08:10|42687.5|42667.5|42690|42670|42695|42675|42687.5|42667.5|6
1624860500000|2021-06-28 06:08:20|42692.5|42672.5|42690|42670|42692.5|42672.5|42690|42670|2
1624860510000|2021-06-28 06:08:30|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42685|42665|4
1624860520000|2021-06-28 06:08:40|42690|42670|42690|42670|42692.5|42672.5|42687.5|42667.5|0
1624860530000|2021-06-28 06:08:50|42687.5|42667.5|42682.5|42662.5|42687.5|42667.5|42682.5|42662.5|2
1624860540000|2021-06-28 06:09:00|42682.6|42662.6|42675|42655|42685|42665|42675|42655|4
1624860550000|2021-06-28 06:09:10|42677.5|42657.5|42685|42665|42685|42665|42677.5|42657.5|1
1624860560000|2021-06-28 06:09:20|42677.5|42657.5|42670.1|42650.1|42677.5|42657.5|42670.1|42650.1|1
1624860570000|2021-06-28 06:09:30|42667.6|42647.6|42665|42645|42670|42650|42665|42645|4
1624860580000|2021-06-28 06:09:40|42662.5|42642.5|42662.6|42642.6|42665|42645|42662.5|42642.5|0
1624860590000|2021-06-28 06:09:50|42662.5|42642.5|42665|42645|42665|42645|42657.5|42637.5|6
1624860600000|2021-06-28 06:10:00|42670|42650|42675|42655|42677.5|42657.5|42670|42650|9
1624860610000|2021-06-28 06:10:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42670.1|42650.1|1
1624860620000|2021-06-28 06:10:20|42670|42650|42665|42645|42670|42650|42660|42640|5
1624860630000|2021-06-28 06:10:30|42670|42650|42670|42650|42670|42650|42667.5|42647.5|2
1624860640000|2021-06-28 06:10:40|42672.5|42652.5|42685|42665|42685|42665|42672.5|42652.5|0
1624860660000|2021-06-28 06:11:00|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|2
1624860680000|2021-06-28 06:11:20|42682.5|42662.5|42687.5|42667.5|42690|42670|42680.1|42660.1|6
1624860700000|2021-06-28 06:11:40|42690|42670|42690|42670|42690|42670|42687.5|42667.5|2
1624860710000|2021-06-28 06:11:50|42692.5|42672.5|42690|42670|42692.5|42672.5|42690|42670|1
1624860720000|2021-06-28 06:12:00|42687.5|42667.5|42685|42665|42687.5|42667.5|42685|42665|1
1624860730000|2021-06-28 06:12:10|42687.5|42667.5|42697.5|42677.5|42697.5|42677.5|42687.5|42667.5|4
1624860740000|2021-06-28 06:12:20|42702.5|42682.5|42710|42690|42712.5|42692.5|42702.5|42682.5|12
1624860750000|2021-06-28 06:12:30|42710.1|42690.1|42712.5|42692.5|42712.5|42692.5|42710|42690|4
1624860760000|2021-06-28 06:12:40|42710|42690|42712.6|42692.6|42715.1|42695.1|42710|42690|96
1624860770000|2021-06-28 06:12:50|42710.1|42690.1|42712.6|42692.6|42712.6|42692.6|42710.1|42690.1|3
1624860780000|2021-06-28 06:13:00|||||||||1
1624860790000|2021-06-28 06:13:10|42710.1|42690.1|42702.6|42682.6|42710.1|42690.1|42702.6|42682.6|3
1624860800000|2021-06-28 06:13:20|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|3
1624860810000|2021-06-28 06:13:30|42697.6|42677.6|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|4
1624860820000|2021-06-28 06:13:40|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|1
1624860830000|2021-06-28 06:13:50|42700.1|42680.1|42702.6|42682.6|42705.1|42685.1|42700.1|42680.1|13
1624860840000|2021-06-28 06:14:00|42705.1|42685.1|42715.1|42695.1|42715.1|42695.1|42705.1|42685.1|7
1624860850000|2021-06-28 06:14:10|42720.1|42700.1|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|6
1624860860000|2021-06-28 06:14:20|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|8
1624860870000|2021-06-28 06:14:30|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42710.1|42690.1|3
1624860880000|2021-06-28 06:14:40|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|2
1624860890000|2021-06-28 06:14:50|42715.1|42695.1|42692.6|42672.6|42715.1|42695.1|42692.6|42672.6|3
1624860900000|2021-06-28 06:15:00|42695.1|42675.1|42690.1|42670.1|42695.1|42675.1|42690.1|42670.1|2
1624860910000|2021-06-28 06:15:10|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|1
1624860920000|2021-06-28 06:15:20|42697.6|42677.6|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|1
1624860930000|2021-06-28 06:15:30|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42695.1|42675.1|1
1624860940000|2021-06-28 06:15:40|42695.1|42675.1|42700.1|42680.1|42700.1|42680.1|42692.6|42672.6|1
1624860950000|2021-06-28 06:15:50|42702.6|42682.6|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|0
1624860960000|2021-06-28 06:16:00|42702.6|42682.6|42705.1|42685.1|42705.1|42685.1|42702.6|42682.6|0
1624860970000|2021-06-28 06:16:10|42707.6|42687.6|42712.6|42692.6|42712.6|42692.6|42707.6|42687.6|2
1624860980000|2021-06-28 06:16:20|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|2
1624860990000|2021-06-28 06:16:30|||||||||2
1624861000000|2021-06-28 06:16:40|42707.6|42687.6|42685.1|42665.1|42707.6|42687.6|42685.1|42665.1|5
1624861010000|2021-06-28 06:16:50|42682.6|42662.6|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|0
1624861020000|2021-06-28 06:17:00|42692.6|42672.6|42702.6|42682.6|42702.6|42682.6|42692.6|42672.6|4
1624861030000|2021-06-28 06:17:10|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|3
1624861040000|2021-06-28 06:17:20|42697.6|42677.6|42702.6|42682.6|42710.1|42690.1|42697.6|42677.6|3
1624861050000|2021-06-28 06:17:30|42705.1|42685.1|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|0
1624861060000|2021-06-28 06:17:40|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|2
1624861070000|2021-06-28 06:17:50|42712.6|42692.6|42720.1|42700.1|42720.1|42700.1|42712.6|42692.6|1
1624861080000|2021-06-28 06:18:00|42725.1|42705.1|42715.1|42695.1|42727.6|42707.6|42715.1|42695.1|5
1624861090000|2021-06-28 06:18:10|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42705.1|42685.1|0
1624861110000|2021-06-28 06:18:30|42712.6|42692.6|42715.1|42695.1|42715.1|42695.1|42712.6|42692.6|3
1624861120000|2021-06-28 06:18:40|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|4
1624861130000|2021-06-28 06:18:50|42722.6|42702.6|42720.1|42700.1|42722.6|42702.6|42717.6|42697.6|5
1624861140000|2021-06-28 06:19:00|42722.6|42702.6|42720.1|42700.1|42722.6|42702.6|42715.1|42695.1|1
1624861150000|2021-06-28 06:19:10|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|0
1624861160000|2021-06-28 06:19:20|42715.1|42695.1|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|3
1624861170000|2021-06-28 06:19:30|42715.1|42695.1|42720.1|42700.1|42720.1|42700.1|42715.1|42695.1|1
1624861180000|2021-06-28 06:19:40|42722.6|42702.6|42722.6|42702.6|42725.1|42705.1|42722.6|42702.6|9
1624861190000|2021-06-28 06:19:50|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|0
1624861210000|2021-06-28 06:20:10|42715.1|42695.1|42720.1|42700.1|42720.1|42700.1|42715.1|42695.1|11
1624861220000|2021-06-28 06:20:20|42722.6|42702.6|42730.1|42710.1|42730.1|42710.1|42722.6|42702.6|2
1624861230000|2021-06-28 06:20:30|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|0
1624861240000|2021-06-28 06:20:40|42725.1|42705.1|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|2
1624861250000|2021-06-28 06:20:50|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|4
1624861260000|2021-06-28 06:21:00|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|2
1624861270000|2021-06-28 06:21:10|42727.6|42707.6|42722.6|42702.6|42730.1|42710.1|42722.6|42702.6|3
1624861280000|2021-06-28 06:21:20|42720.1|42700.1|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|1
1624861290000|2021-06-28 06:21:30|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|0
1624861300000|2021-06-28 06:21:40|||||||||5
1624861310000|2021-06-28 06:21:50|||||||||4
1624861320000|2021-06-28 06:22:00|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|3
1624861330000|2021-06-28 06:22:10|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|2
1624861340000|2021-06-28 06:22:20|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|1
1624861350000|2021-06-28 06:22:30|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|1
1624861360000|2021-06-28 06:22:40|42727.6|42707.6|42730.1|42710.1|42730.1|42710.1|42727.6|42707.6|2
1624861370000|2021-06-28 06:22:50|42732.6|42712.6|42737.6|42717.6|42737.6|42717.6|42732.6|42712.6|3
1624861380000|2021-06-28 06:23:00|42735.1|42715.1|42740.1|42720.1|42740.1|42720.1|42735.1|42715.1|0
1624861390000|2021-06-28 06:23:10|42737.6|42717.6|42725.1|42705.1|42737.6|42717.6|42725.1|42705.1|4
1624861400000|2021-06-28 06:23:20|42722.6|42702.6|42722.6|42702.6|42725.1|42705.1|42722.6|42702.6|1
1624861410000|2021-06-28 06:23:30|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|3
1624861420000|2021-06-28 06:23:40|42722.6|42702.6|42725|42705|42725|42705|42720|42700|1
1624861440000|2021-06-28 06:24:00|42722.6|42702.6|42720|42700|42722.6|42702.6|42720|42700|7
1624861450000|2021-06-28 06:24:10|42715.1|42695.1|42712.5|42692.5|42715.1|42695.1|42710.1|42690.1|2
1624861460000|2021-06-28 06:24:20|42710|42690|42710|42690|42710|42690|42710|42690|0
1624861470000|2021-06-28 06:24:30|42712.5|42692.5|42710|42690|42712.5|42692.5|42707.5|42687.5|4
1624861480000|2021-06-28 06:24:40|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|4
1624861490000|2021-06-28 06:24:50|42705|42685|42710|42690|42710|42690|42705|42685|9
1624861500000|2021-06-28 06:25:00|42707.5|42687.5|42715|42695|42715|42695|42707.5|42687.5|5
1624861510000|2021-06-28 06:25:10|42710|42690|42710|42690|42715|42695|42710|42690|0
1624861540000|2021-06-28 06:25:40|42707.5|42687.5|42702.5|42682.5|42707.5|42687.5|42700|42680|11
1624861550000|2021-06-28 06:25:50|42705|42685|42707.5|42687.5|42707.5|42687.5|42705|42685|5
1624861560000|2021-06-28 06:26:00|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42710|42690|4
1624861570000|2021-06-28 06:26:10|42717.5|42697.5|42720|42700|42720|42700|42715|42695|6
1624861580000|2021-06-28 06:26:20|42722.5|42702.5|42722.5|42702.5|42722.5|42702.5|42722.5|42702.5|0
1624861590000|2021-06-28 06:26:30|42725|42705|42727.5|42707.5|42727.5|42707.5|42722.5|42702.5|3
1624861600000|2021-06-28 06:26:40|42725|42705|42730|42710|42730|42710|42725|42705|1
1624861620000|2021-06-28 06:27:00|42727.5|42707.5|42725|42705|42727.5|42707.5|42722.6|42702.6|6
1624861630000|2021-06-28 06:27:10|42727.5|42707.5|42725|42705|42727.5|42707.5|42725|42705|2
1624861640000|2021-06-28 06:27:20|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|3
1624861650000|2021-06-28 06:27:30|42730|42710|42730|42710|42730|42710|42727.5|42707.5|3
1624861660000|2021-06-28 06:27:40|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|1
1624861670000|2021-06-28 06:27:50|42737.5|42717.5|42740|42720|42740|42720|42737.5|42717.5|1
1624861680000|2021-06-28 06:28:00|42735.1|42715.1|42737.5|42717.5|42737.5|42717.5|42735|42715|1
1624861690000|2021-06-28 06:28:10|42740|42720|42737.5|42717.5|42740|42720|42737.5|42717.5|1
1624861700000|2021-06-28 06:28:20|42735|42715|42737.5|42717.5|42737.5|42717.5|42735|42715|0
1624861710000|2021-06-28 06:28:30|42740|42720|42740|42720|42740|42720|42740|42720|0
1624861720000|2021-06-28 06:28:40|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|1
1624861730000|2021-06-28 06:28:50|42740.1|42720.1|42737.5|42717.5|42740.1|42720.1|42735|42715|2
1624861740000|2021-06-28 06:29:00|42735|42715|42722.5|42702.5|42735|42715|42722.5|42702.5|10
1624861750000|2021-06-28 06:29:10|42720.1|42700.1|42722.5|42702.5|42722.5|42702.5|42720|42700|1
1624861760000|2021-06-28 06:29:20|42720|42700|42712.5|42692.5|42720|42700|42712.5|42692.5|3
1624861770000|2021-06-28 06:29:30|42715|42695|42715|42695|42715|42695|42715|42695|2
1624861780000|2021-06-28 06:29:40|42717.5|42697.5|42715|42695|42717.5|42697.5|42715|42695|9
1624861790000|2021-06-28 06:29:50|||||||||3
1624861800000|2021-06-28 06:30:00|42717.5|42697.5|42712.5|42692.5|42717.5|42697.5|42712.5|42692.5|2
1624861810000|2021-06-28 06:30:10|42715|42695|42715|42695|42715|42695|42715|42695|0
1624861820000|2021-06-28 06:30:20|42712.5|42692.5|42710|42690|42712.5|42692.5|42710|42690|2
1624861830000|2021-06-28 06:30:30|42707.5|42687.5|42710|42690|42712.5|42692.5|42707.5|42687.5|3
1624861840000|2021-06-28 06:30:40|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|4
1624861850000|2021-06-28 06:30:50|42705.1|42685.1|42705.1|42685.1|42707.5|42687.5|42705.1|42685.1|1
1624861860000|2021-06-28 06:31:00|42707.5|42687.5|42705.1|42685.1|42707.5|42687.5|42705.1|42685.1|2
1624861870000|2021-06-28 06:31:10|42707.5|42687.5|42705.1|42685.1|42707.5|42687.5|42705.1|42685.1|3
1624861880000|2021-06-28 06:31:20|42705|42685|42700|42680|42705|42685|42700|42680|3
1624861890000|2021-06-28 06:31:30|42697.5|42677.5|42697.5|42677.5|42702.5|42682.5|42697.5|42677.5|4
1624861900000|2021-06-28 06:31:40|42695|42675|42690|42670|42695|42675|42690|42670|8
1624861910000|2021-06-28 06:31:50|||||||||2
1624861920000|2021-06-28 06:32:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|3
1624861930000|2021-06-28 06:32:10|42695|42675|42700|42680|42702.5|42682.5|42695|42675|6
1624861940000|2021-06-28 06:32:20|42705|42685|42707.5|42687.5|42707.5|42687.5|42702.6|42682.6|23
1624861950000|2021-06-28 06:32:30|42707.6|42687.6|42712.5|42692.5|42712.5|42692.5|42707.6|42687.6|11
1624861960000|2021-06-28 06:32:40|42715|42695|42715.1|42695.1|42717.5|42697.5|42715|42695|0
1624861970000|2021-06-28 06:32:50|42715|42695|42715|42695|42715|42695|42715|42695|0
1624861980000|2021-06-28 06:33:00|42710.1|42690.1|42705|42685|42710.1|42690.1|42705|42685|2
1624861990000|2021-06-28 06:33:10|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42705|42685|0
1624862000000|2021-06-28 06:33:20|42705|42685|42705|42685|42705|42685|42705|42685|0
1624862010000|2021-06-28 06:33:30|42705.1|42685.1|42707.5|42687.5|42710|42690|42705.1|42685.1|0
1624862020000|2021-06-28 06:33:40|42712.5|42692.5|42715|42695|42717.5|42697.5|42712.5|42692.5|7
1624862030000|2021-06-28 06:33:50|42712.6|42692.6|42717.5|42697.5|42717.5|42697.5|42712.6|42692.6|0
1624862040000|2021-06-28 06:34:00|42720|42700|42722.5|42702.5|42722.5|42702.5|42720|42700|0
1624862050000|2021-06-28 06:34:10|42720|42700|42720|42700|42722.5|42702.5|42717.5|42697.5|2
1624862060000|2021-06-28 06:34:20|42722.5|42702.5|42722.5|42702.5|42725|42705|42722.5|42702.5|0
1624862070000|2021-06-28 06:34:30|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|1
1624862080000|2021-06-28 06:34:40|42722.5|42702.5|42722.5|42702.5|42722.5|42702.5|42722.5|42702.5|3
1624862090000|2021-06-28 06:34:50|||||||||1
1624862100000|2021-06-28 06:35:00|42715.1|42695.1|42710|42690|42715.1|42695.1|42710|42690|6
1624862110000|2021-06-28 06:35:10|42707.5|42687.5|42705|42685|42707.5|42687.5|42705|42685|0
1624862120000|2021-06-28 06:35:20|42710|42690|42705|42685|42710|42690|42705|42685|0
1624862130000|2021-06-28 06:35:30|42702.6|42682.6|42705|42685|42705|42685|42702.6|42682.6|0
1624862140000|2021-06-28 06:35:40|42702.5|42682.5|42700|42680|42702.5|42682.5|42697.5|42677.5|0
1624862150000|2021-06-28 06:35:50|42697.5|42677.5|42695|42675|42697.6|42677.6|42695|42675|3
1624862160000|2021-06-28 06:36:00|42697.5|42677.5|42705|42685|42705|42685|42695|42675|3
1624862170000|2021-06-28 06:36:10|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|0
1624862180000|2021-06-28 06:36:20|42710|42690|42710|42690|42710|42690|42707.5|42687.5|2
1624862190000|2021-06-28 06:36:30|42707.5|42687.5|42702.5|42682.5|42710|42690|42702.5|42682.5|9
1624862200000|2021-06-28 06:36:40|42700|42680|42700|42680|42700|42680|42695|42675|0
1624862220000|2021-06-28 06:37:00|42702.5|42682.5|42700|42680|42702.5|42682.5|42700|42680|1
1624862230000|2021-06-28 06:37:10|42702.5|42682.5|42705|42685|42705|42685|42702.5|42682.5|1
1624862240000|2021-06-28 06:37:20|42707.5|42687.5|42717.5|42697.5|42717.5|42697.5|42707.5|42687.5|1
1624862250000|2021-06-28 06:37:30|42720|42700|42715.1|42695.1|42720|42700|42715.1|42695.1|1
1624862260000|2021-06-28 06:37:40|42715|42695|42715|42695|42715|42695|42715|42695|1
1624862270000|2021-06-28 06:37:50|42717.5|42697.5|42715|42695|42720|42700|42715|42695|7
1624862290000|2021-06-28 06:38:10|42717.5|42697.5|42722.5|42702.5|42722.5|42702.5|42717.5|42697.5|3
1624862300000|2021-06-28 06:38:20|42720|42700|42725|42705|42725|42705|42720|42700|2
1624862310000|2021-06-28 06:38:30|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|2
1624862320000|2021-06-28 06:38:40|42730|42710|42730|42710|42735|42715|42730|42710|0
1624862330000|2021-06-28 06:38:50|42727.6|42707.6|42727.5|42707.5|42730|42710|42727.5|42707.5|1
1624862340000|2021-06-28 06:39:00|42725|42705|42717.5|42697.5|42725|42705|42717.5|42697.5|4
1624862350000|2021-06-28 06:39:10|42720|42700|42715|42695|42720|42700|42715|42695|1
1624862360000|2021-06-28 06:39:20|42717.5|42697.5|42715|42695|42717.5|42697.5|42715|42695|0
1624862370000|2021-06-28 06:39:30|||||||||1
1624862390000|2021-06-28 06:39:50|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|42717.5|42697.5|2
1624862400000|2021-06-28 06:40:00|42715.1|42695.1|42720|42700|42720|42700|42715|42695|4
1624862410000|2021-06-28 06:40:10|42722.5|42702.5|42720|42700|42722.5|42702.5|42720|42700|2
1624862420000|2021-06-28 06:40:20|42725|42705|42732.5|42712.5|42732.5|42712.5|42725|42705|1
1624862430000|2021-06-28 06:40:30|42730.1|42710.1|42735|42715|42737.5|42717.5|42730|42710|4
1624862440000|2021-06-28 06:40:40|42730|42710|42730|42710|42730|42710|42730|42710|2
1624862450000|2021-06-28 06:40:50|42735|42715|42735|42715|42735|42715|42735|42715|4
1624862460000|2021-06-28 06:41:00|42737.5|42717.5|42735|42715|42737.5|42717.5|42735|42715|5
1624862480000|2021-06-28 06:41:20|42732.5|42712.5|42730|42710|42732.5|42712.5|42730|42710|0
1624862490000|2021-06-28 06:41:30|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|42727.5|42707.5|1
1624862500000|2021-06-28 06:41:40|42730|42710|42730|42710|42730|42710|42730|42710|0
1624862510000|2021-06-28 06:41:50|||||||||1
1624862520000|2021-06-28 06:42:00|42732.5|42712.5|42735|42715|42735|42715|42732.5|42712.5|1
1624862530000|2021-06-28 06:42:10|42732.6|42712.6|42730|42710|42732.6|42712.6|42730|42710|0
1624862540000|2021-06-28 06:42:20|42735|42715|42735|42715|42735|42715|42732.5|42712.5|1
1624862550000|2021-06-28 06:42:30|42737.5|42717.5|42737.5|42717.5|42740|42720|42737.5|42717.5|6
1624862560000|2021-06-28 06:42:40|42742.5|42722.5|42730|42710|42742.5|42722.5|42730|42710|2
1624862570000|2021-06-28 06:42:50|42727.6|42707.6|42720|42700|42730|42710|42720|42700|2
1624862580000|2021-06-28 06:43:00|||||||||1
1624862590000|2021-06-28 06:43:10|||||||||1
1624862600000|2021-06-28 06:43:20|42722.5|42702.5|42725|42705|42725|42705|42722.5|42702.5|0
1624862610000|2021-06-28 06:43:30|42727.5|42707.5|42730|42710|42730|42710|42727.5|42707.5|2
1624862620000|2021-06-28 06:43:40|42732.5|42712.5|42742.5|42722.5|42742.5|42722.5|42732.5|42712.5|3
1624862630000|2021-06-28 06:43:50|42745|42725|42745|42725|42745|42725|42745|42725|1
1624862640000|2021-06-28 06:44:00|42747.5|42727.5|42752.5|42732.5|42752.5|42732.5|42747.5|42727.5|4
1624862650000|2021-06-28 06:44:10|||||||||6
1624862660000|2021-06-28 06:44:20|42750|42730|42752.5|42732.5|42752.5|42732.5|42750|42730|3
1624862670000|2021-06-28 06:44:30|42750.1|42730.1|42755|42735|42755|42735|42750.1|42730.1|1
1624862680000|2021-06-28 06:44:40|||||||||1
1624862690000|2021-06-28 06:44:50|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|0
1624862700000|2021-06-28 06:45:00|42755|42735|42755|42735|42755|42735|42755|42735|2
1624862710000|2021-06-28 06:45:10|42752.5|42732.5|42755|42735|42755|42735|42750|42730|17
1624862720000|2021-06-28 06:45:20|42757.5|42737.5|42752.5|42732.5|42757.5|42737.5|42752.5|42732.5|3
1624862730000|2021-06-28 06:45:30|42755|42735|42755|42735|42757.5|42737.5|42755|42735|0
1624862740000|2021-06-28 06:45:40|42757.6|42737.6|42760|42740|42760|42740|42757.5|42737.5|3
1624862750000|2021-06-28 06:45:50|42762.5|42742.5|42760|42740|42762.5|42742.5|42757.5|42737.5|2
1624862760000|2021-06-28 06:46:00|42762.5|42742.5|42760|42740|42762.5|42742.5|42755|42735|16
1624862770000|2021-06-28 06:46:10|42757.5|42737.5|42760|42740|42760|42740|42757.5|42737.5|5
1624862780000|2021-06-28 06:46:20|42762.5|42742.5|42770|42750|42770|42750|42762.5|42742.5|9
1624862790000|2021-06-28 06:46:30|42767.6|42747.6|42772.6|42752.6|42775|42755|42765|42745|9
1624862800000|2021-06-28 06:46:40|42772.5|42752.5|42767.5|42747.5|42772.5|42752.5|42765|42745|3
1624862810000|2021-06-28 06:46:50|42765|42745|42770|42750|42770|42750|42765|42745|4
1624862820000|2021-06-28 06:47:00|42767.5|42747.5|42770|42750|42770|42750|42767.5|42747.5|7
1624862830000|2021-06-28 06:47:10|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1624862840000|2021-06-28 06:47:20|42770|42750|42767.5|42747.5|42770|42750|42767.5|42747.5|5
1624862850000|2021-06-28 06:47:30|42765.1|42745.1|42760|42740|42765.1|42745.1|42760|42740|11
1624862860000|2021-06-28 06:47:40|42757.5|42737.5|42760|42740|42760|42740|42757.5|42737.5|4
1624862870000|2021-06-28 06:47:50|42760.1|42740.1|42765|42745|42765|42745|42760|42740|0
1624862880000|2021-06-28 06:48:00|||||||||1
1624862890000|2021-06-28 06:48:10|42762.6|42742.6|42762.5|42742.5|42762.6|42742.6|42762.5|42742.5|0
1624862900000|2021-06-28 06:48:20|42760|42740|42752.5|42732.5|42760|42740|42752.5|42732.5|1
1624862910000|2021-06-28 06:48:30|42747.6|42727.6|42750|42730|42750|42730|42747.5|42727.5|24
1624862920000|2021-06-28 06:48:40|42750.1|42730.1|42800|42780|42800|42780|42750.1|42730.1|44
1624862930000|2021-06-28 06:48:50|42802.5|42782.5|42825|42805|42827.5|42807.5|42802.5|42782.5|68
1624862940000|2021-06-28 06:49:00|42827.5|42807.5|42817.5|42797.5|42827.5|42807.5|42812.6|42792.6|10
1624862950000|2021-06-28 06:49:10|42820|42800|42825|42805|42825|42805|42820|42800|5
1624862960000|2021-06-28 06:49:20|42827.5|42807.5|42850|42830|42850|42830|42820|42800|27
1624862970000|2021-06-28 06:49:30|42847.5|42827.5|42852.5|42832.5|42852.5|42832.5|42845|42825|24
1624862980000|2021-06-28 06:49:40|42850|42830|42855|42835|42872.5|42852.5|42850|42830|23
1624862990000|2021-06-28 06:49:50|42852.5|42832.5|42872.5|42852.5|42875|42855|42852.5|42832.5|39
1624863000000|2021-06-28 06:50:00|42875|42855|42865|42845|42877.5|42857.5|42860|42840|33
1624863010000|2021-06-28 06:50:10|42862.5|42842.5|42852.5|42832.5|42862.5|42842.5|42852.5|42832.5|23
1624863020000|2021-06-28 06:50:20|42850|42830|42832.5|42812.5|42850|42830|42832.5|42812.5|13
1624863030000|2021-06-28 06:50:30|42827.6|42807.6|42837.5|42817.5|42837.5|42817.5|42827.6|42807.6|8
1624863040000|2021-06-28 06:50:40|42840|42820|42865|42845|42867.5|42847.5|42840|42820|12
1624863050000|2021-06-28 06:50:50|42867.5|42847.5|42865|42845|42870|42850|42865|42845|5
1624863060000|2021-06-28 06:51:00|42862.5|42842.5|42870|42850|42877.5|42857.5|42860|42840|9
1624863070000|2021-06-28 06:51:10|42875|42855|42890|42870|42890|42870|42875|42855|6
1624863080000|2021-06-28 06:51:20|42892.5|42872.5|42897.5|42877.5|42897.5|42877.5|42890|42870|29
1624863090000|2021-06-28 06:51:30|42895|42875|42895|42875|42897.5|42877.5|42892.5|42872.5|13
1624863100000|2021-06-28 06:51:40|42892.5|42872.5|42887.5|42867.5|42892.5|42872.5|42887.5|42867.5|6
1624863110000|2021-06-28 06:51:50|42892.5|42872.5|42890|42870|42895|42875|42890|42870|36
1624863120000|2021-06-28 06:52:00|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|2
1624863130000|2021-06-28 06:52:10|42885|42865|42890|42870|42890|42870|42885|42865|13
1624863140000|2021-06-28 06:52:20|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|6
1624863150000|2021-06-28 06:52:30|42885|42865|42882.5|42862.5|42885|42865|42882.5|42862.5|1
1624863160000|2021-06-28 06:52:40|42880|42860|42877.5|42857.5|42880|42860|42872.5|42852.5|6
1624863170000|2021-06-28 06:52:50|42872.5|42852.5|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|7
1624863180000|2021-06-28 06:53:00|42865|42845|42860|42840|42865|42845|42860|42840|21
1624863190000|2021-06-28 06:53:10|42855|42835|42860|42840|42862.5|42842.5|42855|42835|10
1624863200000|2021-06-28 06:53:20|42862.5|42842.5|42865|42845|42865|42845|42862.5|42842.5|3
1624863210000|2021-06-28 06:53:30|42862.5|42842.5|42862.5|42842.5|42865|42845|42862.5|42842.5|2
1624863220000|2021-06-28 06:53:40|42860|42840|42857.5|42837.5|42860|42840|42857.5|42837.5|11
1624863230000|2021-06-28 06:53:50|42860|42840|42860|42840|42860|42840|42860|42840|1
1624863240000|2021-06-28 06:54:00|42857.5|42837.5|42852.5|42832.5|42857.5|42837.5|42852.5|42832.5|10
1624863250000|2021-06-28 06:54:10|42847.5|42827.5|42837.5|42817.5|42847.5|42827.5|42835|42815|12
1624863260000|2021-06-28 06:54:20|42845|42825|42855|42835|42855|42835|42845|42825|6
1624863270000|2021-06-28 06:54:30|42857.5|42837.5|42875|42855|42875|42855|42857.5|42837.5|17
1624863280000|2021-06-28 06:54:40|42880|42860|42877.5|42857.5|42880|42860|42877.5|42857.5|2
1624863290000|2021-06-28 06:54:50|42875|42855|42872.5|42852.5|42875|42855|42872.5|42852.5|2
1624863300000|2021-06-28 06:55:00|42875|42855|42875|42855|42877.5|42857.5|42872.5|42852.5|3
1624863310000|2021-06-28 06:55:10|42872.5|42852.5|42865|42845|42872.5|42852.5|42865|42845|5
1624863320000|2021-06-28 06:55:20|42867.5|42847.5|42862.5|42842.5|42867.5|42847.5|42862.5|42842.5|3
1624863330000|2021-06-28 06:55:30|42860|42840|42867.5|42847.5|42870|42850|42855|42835|9
1624863340000|2021-06-28 06:55:40|42870|42850|42865|42845|42872.5|42852.5|42865|42845|8
1624863350000|2021-06-28 06:55:50|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|0
1624863360000|2021-06-28 06:56:00|42855|42835|42855|42835|42855|42835|42855|42835|5
1624863370000|2021-06-28 06:56:10|42852.5|42832.5|42867.5|42847.5|42867.5|42847.5|42850|42830|14
1624863380000|2021-06-28 06:56:20|42865|42845|42865|42845|42865|42845|42865|42845|0
1624863390000|2021-06-28 06:56:30|42870|42850|42867.5|42847.5|42870|42850|42867.5|42847.5|2
1624863400000|2021-06-28 06:56:40|42872.5|42852.5|42895|42875|42895|42875|42872.5|42852.5|9
1624863410000|2021-06-28 06:56:50|42897.5|42877.5|42900|42880|42900|42880|42897.5|42877.5|3
1624863420000|2021-06-28 06:57:00|42897.5|42877.5|42907.5|42887.5|42912.5|42892.5|42897.5|42877.5|19
1624863430000|2021-06-28 06:57:10|42910|42890|42910|42890|42912.5|42892.5|42905|42885|12
1624863440000|2021-06-28 06:57:20|42907.5|42887.5|42895|42875|42907.5|42887.5|42895|42875|4
1624863450000|2021-06-28 06:57:30|42892.5|42872.5|42890|42870|42895|42875|42890|42870|3
1624863460000|2021-06-28 06:57:40|42892.5|42872.5|42900|42880|42902.5|42882.5|42890|42870|2
1624863470000|2021-06-28 06:57:50|42897.5|42877.5|42882.6|42862.6|42897.5|42877.5|42882.6|42862.6|20
1624863480000|2021-06-28 06:58:00|42885|42865|42880|42860|42885|42865|42880|42860|2
1624863490000|2021-06-28 06:58:10|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|2
1624863500000|2021-06-28 06:58:20|42887.5|42867.5|42890|42870|42890|42870|42885|42865|6
1624863510000|2021-06-28 06:58:30|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42887.5|42867.5|7
1624863520000|2021-06-28 06:58:40|42895|42875|42895|42875|42895|42875|42892.5|42872.5|3
1624863530000|2021-06-28 06:58:50|42897.5|42877.5|42895|42875|42897.5|42877.5|42895|42875|4
1624863540000|2021-06-28 06:59:00|42890.1|42870.1|42890|42870|42890.1|42870.1|42890|42870|4
1624863550000|2021-06-28 06:59:10|42895|42875|42895|42875|42895|42875|42892.5|42872.5|9
1624863560000|2021-06-28 06:59:20|42890|42870|42882.5|42862.5|42890|42870|42882.5|42862.5|8
1624863570000|2021-06-28 06:59:30|42885|42865|42882.5|42862.5|42887.5|42867.5|42875|42855|9
1624863580000|2021-06-28 06:59:40|42887.5|42867.5|42882.6|42862.6|42892.5|42872.5|42882.6|42862.6|25
1624863590000|2021-06-28 06:59:50|42882.5|42862.5|42882.6|42862.6|42882.6|42862.6|42875|42855|2
1624863600000|2021-06-28 07:00:00|42882.5|42862.5|42892.5|42872.5|42900|42880|42882.5|42862.5|20
1624863610000|2021-06-28 07:00:10|42895|42875|42902.5|42882.5|42902.5|42882.5|42895|42875|23
1624863620000|2021-06-28 07:00:20|42905|42885|42907.5|42887.5|42907.5|42887.5|42905|42885|13
1624863630000|2021-06-28 07:00:30|42910|42890|42937.5|42917.5|42937.5|42917.5|42907.5|42887.5|12
1624863640000|2021-06-28 07:00:40|42935|42915|42965|42945|42965|42945|42935|42915|43
1624863650000|2021-06-28 07:00:50|42967.5|42947.5|42955|42935|42977.5|42957.5|42955|42935|31
1624863660000|2021-06-28 07:01:00|42950|42930|42942.5|42922.5|42950|42930|42940|42920|45
1624863670000|2021-06-28 07:01:10|42945|42925|42952.5|42932.5|42952.5|42932.5|42945|42925|9
1624863680000|2021-06-28 07:01:20|42955|42935|42967.5|42947.5|42967.5|42947.5|42955|42935|8
1624863690000|2021-06-28 07:01:30|42970|42950|42982.5|42962.5|42982.5|42962.5|42970|42950|13
1624863700000|2021-06-28 07:01:40|42985|42965|42997.5|42977.5|42997.5|42977.5|42982.5|42962.5|18
1624863710000|2021-06-28 07:01:50|43000|42980|43015|42995|43025|43005|43000|42980|48
1624863720000|2021-06-28 07:02:00|43017.5|42997.5|43022.5|43002.5|43035|43015|43017.5|42997.5|28
1624863730000|2021-06-28 07:02:10|43017.5|42997.5|43020|43000|43020|43000|43017.5|42997.5|7
1624863740000|2021-06-28 07:02:20|43017.5|42997.5|43020|43000|43022.5|43002.5|43015|42995|12
1624863750000|2021-06-28 07:02:30|43017.5|42997.5|43007.5|42987.5|43017.5|42997.5|43007.5|42987.5|14
1624863760000|2021-06-28 07:02:40|43005|42985|43007.5|42987.5|43007.5|42987.5|43002.5|42982.5|15
1624863770000|2021-06-28 07:02:50|42990.1|42970.1|42982.6|42962.6|42990.1|42970.1|42982.6|42962.6|15
1624863780000|2021-06-28 07:03:00|42982.5|42962.5|42975|42955|42982.5|42962.5|42972.5|42952.5|12
1624863790000|2021-06-28 07:03:10|42977.5|42957.5|43017.5|42997.5|43020|43000|42977.5|42957.5|32
1624863800000|2021-06-28 07:03:20|43015.1|42995.1|43015|42995|43015.1|42995.1|43015|42995|2
1624863810000|2021-06-28 07:03:30|43010.1|42990.1|43010|42990|43012.5|42992.5|43010|42990|8
1624863820000|2021-06-28 07:03:40|43012.5|42992.5|43017.5|42997.5|43017.5|42997.5|43012.5|42992.5|2
1624863830000|2021-06-28 07:03:50|43020|43000|43022.5|43002.5|43025|43005|43020|43000|14
1624863840000|2021-06-28 07:04:00|43025|43005|43022.5|43002.5|43025|43005|43022.5|43002.5|3
1624863850000|2021-06-28 07:04:10|43025|43005|43025|43005|43025|43005|43025|43005|10
1624863860000|2021-06-28 07:04:20|||||||||4
1624863870000|2021-06-28 07:04:30|43027.5|43007.5|43040|43020|43042.5|43022.5|43027.5|43007.5|9
1624863880000|2021-06-28 07:04:40|43037.5|43017.5|43045|43025|43047.5|43027.5|43037.5|43017.5|4
1624863890000|2021-06-28 07:04:50|43047.5|43027.5|43047.5|43027.5|43050|43030|43047.5|43027.5|12
1624863900000|2021-06-28 07:05:00|43045|43025|43030|43010|43047.5|43027.5|43030|43010|12
1624863910000|2021-06-28 07:05:10|43022.5|43002.5|43025|43005|43025|43005|43022.5|43002.5|27
1624863920000|2021-06-28 07:05:20|43027.5|43007.5|43030|43010|43030|43010|43027.5|43007.5|5
1624863930000|2021-06-28 07:05:30|43032.5|43012.5|43047.5|43027.5|43047.5|43027.5|43032.5|43012.5|10
1624863940000|2021-06-28 07:05:40|43050|43030|43055|43035|43055|43035|43050|43030|10
1624863950000|2021-06-28 07:05:50|43057.5|43037.5|43057.5|43037.5|43060|43040|43055|43035|7
1624863960000|2021-06-28 07:06:00|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|3
1624863970000|2021-06-28 07:06:10|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|0
1624863980000|2021-06-28 07:06:20|43045|43025|43047.5|43027.5|43047.5|43027.5|43042.5|43022.5|5
1624863990000|2021-06-28 07:06:30|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|2
1624864000000|2021-06-28 07:06:40|43040|43020|43040|43020|43040|43020|43040|43020|5
1624864010000|2021-06-28 07:06:50|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|3
1624864020000|2021-06-28 07:07:00|43035|43015|43035|43015|43035|43015|43035|43015|3
1624864030000|2021-06-28 07:07:10|43032.5|43012.5|43037.5|43017.5|43037.5|43017.5|43032.5|43012.5|17
1624864040000|2021-06-28 07:07:20|43040|43020|43050|43030|43050|43030|43037.5|43017.5|15
1624864050000|2021-06-28 07:07:30|43055|43035|43060|43040|43060|43040|43055|43035|54
1624864060000|2021-06-28 07:07:40|43065|43045|43065|43045|43067.5|43047.5|43060|43040|6
1624864070000|2021-06-28 07:07:50|43067.5|43047.5|43067.5|43047.5|43070|43050|43065|43045|8
1624864080000|2021-06-28 07:08:00|43070|43050|43065|43045|43070|43050|43065|43045|7
1624864090000|2021-06-28 07:08:10|43060.1|43040.1|43060|43040|43060.1|43040.1|43052.6|43032.6|13
1624864100000|2021-06-28 07:08:20|43062.5|43042.5|43065|43045|43065|43045|43062.5|43042.5|5
1624864110000|2021-06-28 07:08:30|43062.5|43042.5|43062.5|43042.5|43065|43045|43062.5|43042.5|3
1624864120000|2021-06-28 07:08:40|43060|43040|43055|43035|43060|43040|43055|43035|7
1624864130000|2021-06-28 07:08:50|43055.1|43035.1|43055|43035|43057.5|43037.5|43055|43035|2
1624864140000|2021-06-28 07:09:00|43057.5|43037.5|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|8
1624864150000|2021-06-28 07:09:10|43065|43045|43065|43045|43070|43050|43065|43045|9
1624864160000|2021-06-28 07:09:20|||||||||3
1624864170000|2021-06-28 07:09:30|43067.5|43047.5|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|0
1624864180000|2021-06-28 07:09:40|43060|43040|43070|43050|43070|43050|43060|43040|9
1624864190000|2021-06-28 07:09:50|43072.5|43052.5|43095|43075|43095|43075|43072.5|43052.5|13
1624864200000|2021-06-28 07:10:00|43092.5|43072.5|43080|43060|43092.5|43072.5|43080|43060|7
1624864210000|2021-06-28 07:10:10|43077.5|43057.5|43080|43060|43080|43060|43077.5|43057.5|3
1624864220000|2021-06-28 07:10:20|43075|43055|43075|43055|43077.5|43057.5|43075|43055|5
1624864230000|2021-06-28 07:10:30|43077.5|43057.5|43080|43060|43085|43065|43077.5|43057.5|3
1624864240000|2021-06-28 07:10:40|43082.5|43062.5|43085|43065|43085|43065|43080|43060|10
1624864250000|2021-06-28 07:10:50|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43077.5|43057.5|11
1624864260000|2021-06-28 07:11:00|43080|43060|43072.5|43052.5|43080|43060|43070|43050|3
1624864270000|2021-06-28 07:11:10|43075|43055|43072.5|43052.5|43075|43055|43072.5|43052.5|2
1624864280000|2021-06-28 07:11:20|43075|43055|43085|43065|43087.5|43067.5|43075|43055|3
1624864290000|2021-06-28 07:11:30|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|1
1624864300000|2021-06-28 07:11:40|43075|43055|43077.5|43057.5|43077.5|43057.5|43075|43055|2
1624864310000|2021-06-28 07:11:50|43075|43055|43067.5|43047.5|43075|43055|43065.1|43045.1|4
1624864320000|2021-06-28 07:12:00|43065|43045|43062.5|43042.5|43065|43045|43062.5|43042.5|6
1624864330000|2021-06-28 07:12:10|43060|43040|43060|43040|43060|43040|43060|43040|4
1624864340000|2021-06-28 07:12:20|43057.6|43037.6|43055.1|43035.1|43060|43040|43055.1|43035.1|3
1624864350000|2021-06-28 07:12:30|43057.6|43037.6|43055|43035|43057.6|43037.6|43055|43035|0
1624864360000|2021-06-28 07:12:40|43052.6|43032.6|43050.1|43030.1|43055|43035|43050.1|43030.1|5
1624864370000|2021-06-28 07:12:50|43047.6|43027.6|43045.1|43025.1|43047.6|43027.6|43042.6|43022.6|12
1624864380000|2021-06-28 07:13:00|43042.6|43022.6|43040.1|43020.1|43045.1|43025.1|43040.1|43020.1|9
1624864390000|2021-06-28 07:13:10|43037.6|43017.6|43040.1|43020.1|43040.1|43020.1|43037.6|43017.6|1
1624864400000|2021-06-28 07:13:20|43042.6|43022.6|43040|43020|43045|43025|43040|43020|7
1624864410000|2021-06-28 07:13:30|43042.5|43022.5|43045|43025|43045|43025|43042.5|43022.5|7
1624864420000|2021-06-28 07:13:40|43047.5|43027.5|43062.5|43042.5|43062.5|43042.5|43047.5|43027.5|7
1624864430000|2021-06-28 07:13:50|43055.1|43035.1|43042.6|43022.6|43055.1|43035.1|43042.6|43022.6|19
1624864440000|2021-06-28 07:14:00|43037.6|43017.6|43035.1|43015.1|43037.6|43017.6|43035.1|43015.1|7
1624864450000|2021-06-28 07:14:10|43037.6|43017.6|43030.1|43010.1|43037.6|43017.6|43030.1|43010.1|25
1624864460000|2021-06-28 07:14:20|43027.6|43007.6|43027.5|43007.5|43035|43015|43025|43005|25
1624864470000|2021-06-28 07:14:30|43025|43005|43025|43005|43025|43005|43022.5|43002.5|3
1624864480000|2021-06-28 07:14:40|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|3
1624864490000|2021-06-28 07:14:50|43025|43005|43030|43010|43030|43010|43025|43005|8
1624864500000|2021-06-28 07:15:00|43027.5|43007.5|43040|43020|43040|43020|43027.5|43007.5|4
1624864510000|2021-06-28 07:15:10|43042.5|43022.5|43040|43020|43042.5|43022.5|43040|43020|6
1624864530000|2021-06-28 07:15:30|43042.5|43022.5|43037.5|43017.5|43042.5|43022.5|43037.5|43017.5|5
1624864540000|2021-06-28 07:15:40|43040|43020|43040|43020|43040|43020|43040|43020|1
1624864560000|2021-06-28 07:16:00|||||||||3
1624864570000|2021-06-28 07:16:10|||||||||2
1624864600000|2021-06-28 07:16:40|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|1
1624864610000|2021-06-28 07:16:50|43045|43025|43045|43025|43045|43025|43045|43025|0
1624864620000|2021-06-28 07:17:00|43042.5|43022.5|43040|43020|43042.5|43022.5|43040|43020|3
1624864630000|2021-06-28 07:17:10|43037.6|43017.6|43030|43010|43037.6|43017.6|43030|43010|2
1624864640000|2021-06-28 07:17:20|43032.5|43012.5|43030|43010|43032.5|43012.5|43025|43005|3
1624864650000|2021-06-28 07:17:30|43032.5|43012.5|43032.5|43012.5|43032.5|43012.5|43032.5|43012.5|3
1624864660000|2021-06-28 07:17:40|43040|43020|43042.5|43022.5|43042.5|43022.5|43040|43020|0
1624864670000|2021-06-28 07:17:50|43045|43025|43040|43020|43045|43025|43040|43020|2
1624864680000|2021-06-28 07:18:00|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|4
1624864690000|2021-06-28 07:18:10|||||||||3
1624864700000|2021-06-28 07:18:20|43035|43015|43037.5|43017.5|43037.5|43017.5|43035|43015|0
1624864710000|2021-06-28 07:18:30|43035|43015|43027.5|43007.5|43035|43015|43027.5|43007.5|5
1624864720000|2021-06-28 07:18:40|43025|43005|43025|43005|43025|43005|43025|43005|1
1624864730000|2021-06-28 07:18:50|43022.5|43002.5|43020|43000|43022.5|43002.5|43020|43000|3
1624864740000|2021-06-28 07:19:00|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|43017.5|42997.5|2
1624864750000|2021-06-28 07:19:10|43020|43000|43020|43000|43020|43000|43020|43000|1
1624864760000|2021-06-28 07:19:20|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|3
1624864770000|2021-06-28 07:19:30|43020|43000|43020|43000|43020|43000|43020|43000|10
1624864780000|2021-06-28 07:19:40|43015|42995|43017.5|42997.5|43020|43000|43015|42995|3
1624864790000|2021-06-28 07:19:50|43015|42995|43015|42995|43015|42995|43015|42995|1
1624864800000|2021-06-28 07:20:00|43017.5|42997.5|43012.5|42992.5|43017.5|42997.5|43012.5|42992.5|5
1624864810000|2021-06-28 07:20:10|43015|42995|43007.6|42987.6|43015|42995|43007.6|42987.6|7
1624864820000|2021-06-28 07:20:20|43010|42990|43012.5|42992.5|43012.5|42992.5|43010|42990|4
1624864830000|2021-06-28 07:20:30|43005.1|42985.1|43000|42980|43005.1|42985.1|42997.5|42977.5|9
1624864840000|2021-06-28 07:20:40|43002.5|42982.5|43005|42985|43005|42985|43002.5|42982.5|7
1624864850000|2021-06-28 07:20:50|43002.5|42982.5|43005|42985|43005|42985|43002.5|42982.5|3
1624864860000|2021-06-28 07:21:00|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|42997.5|42977.5|12
1624864870000|2021-06-28 07:21:10|43000|42980|42997.5|42977.5|43000|42980|42997.5|42977.5|3
1624864890000|2021-06-28 07:21:30|42995|42975|42990.1|42970.1|42995|42975|42990.1|42970.1|11
1624864900000|2021-06-28 07:21:40|42992.5|42972.5|42992.6|42972.6|42992.6|42972.6|42992.5|42972.5|3
1624864910000|2021-06-28 07:21:50|42995|42975|42995|42975|42995|42975|42995|42975|2
1624864920000|2021-06-28 07:22:00|43002.5|42982.5|43005|42985|43005|42985|43002.5|42982.5|11
1624864930000|2021-06-28 07:22:10|42997.5|42977.5|42992.5|42972.5|42997.5|42977.5|42992.5|42972.5|9
1624864940000|2021-06-28 07:22:20|42995|42975|42995|42975|42995|42975|42995|42975|3
1624864950000|2021-06-28 07:22:30|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1624864960000|2021-06-28 07:22:40|||||||||1
1624864970000|2021-06-28 07:22:50|43002.5|42982.5|43005|42985|43005|42985|43002.5|42982.5|13
1624864980000|2021-06-28 07:23:00|43002.5|42982.5|43000|42980|43005|42985|43000|42980|0
1624864990000|2021-06-28 07:23:10|42995|42975|43000|42980|43000|42980|42990|42970|9
1624865000000|2021-06-28 07:23:20|43002.5|42982.5|43007.5|42987.5|43007.5|42987.5|43002.5|42982.5|2
1624865010000|2021-06-28 07:23:30|43005|42985|43005|42985|43005|42985|43005|42985|1
1624865020000|2021-06-28 07:23:40|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43005|42985|0
1624865030000|2021-06-28 07:23:50|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|10
1624865040000|2021-06-28 07:24:00|||||||||6
1624865050000|2021-06-28 07:24:10|43015|42995|43017.5|42997.5|43017.5|42997.5|43015|42995|0
1624865060000|2021-06-28 07:24:20|43020|43000|43020|43000|43020|43000|43020|43000|5
1624865070000|2021-06-28 07:24:30|43022.5|43002.5|43027.5|43007.5|43027.5|43007.5|43022.5|43002.5|6
1624865100000|2021-06-28 07:25:00|43030|43010|43032.5|43012.5|43032.5|43012.5|43030|43010|2
1624865110000|2021-06-28 07:25:10|43030|43010|43030|43010|43030|43010|43030|43010|1
1624865120000|2021-06-28 07:25:20|43027.5|43007.5|43025|43005|43030|43010|43025|43005|1
1624865130000|2021-06-28 07:25:30|43022.5|43002.5|43017.5|42997.5|43022.5|43002.5|43017.5|42997.5|1
1624865140000|2021-06-28 07:25:40|43015|42995|43012.5|42992.5|43015|42995|43012.5|42992.5|1
1624865150000|2021-06-28 07:25:50|43000|42980|43000|42980|43000|42980|42997.5|42977.5|4
1624865160000|2021-06-28 07:26:00|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1624865170000|2021-06-28 07:26:10|42995|42975|42995|42975|42995|42975|42990.1|42970.1|4
1624865180000|2021-06-28 07:26:20|42992.5|42972.5|42995|42975|42995|42975|42992.5|42972.5|2
1624865190000|2021-06-28 07:26:30|42992.5|42972.5|42970|42950|42992.5|42972.5|42962.6|42942.6|11
1624865200000|2021-06-28 07:26:40|42972.5|42952.5|42985|42965|42985|42965|42972.5|42952.5|6
1624865210000|2021-06-28 07:26:50|42987.5|42967.5|42982.5|42962.5|42987.5|42967.5|42982.5|42962.5|2
1624865220000|2021-06-28 07:27:00|42985.1|42965.1|42990|42970|42992.5|42972.5|42985.1|42965.1|9
1624865230000|2021-06-28 07:27:10|42982.6|42962.6|42982.5|42962.5|42982.6|42962.6|42982.5|42962.5|2
1624865240000|2021-06-28 07:27:20|42985|42965|42985|42965|42985|42965|42985|42965|1
1624865250000|2021-06-28 07:27:30|42987.5|42967.5|42985|42965|42990|42970|42985|42965|2
1624865260000|2021-06-28 07:27:40|42987.5|42967.5|42980|42960|42987.5|42967.5|42980|42960|4
1624865270000|2021-06-28 07:27:50|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|42972.5|42952.5|6
1624865280000|2021-06-28 07:28:00|42970.1|42950.1|42980|42960|42980|42960|42970|42950|11
1624865290000|2021-06-28 07:28:10|42985|42965|42985|42965|42987.5|42967.5|42985|42965|8
1624865300000|2021-06-28 07:28:20|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|5
1624865310000|2021-06-28 07:28:30|||||||||1
1624865320000|2021-06-28 07:28:40|42990|42970|42990|42970|42990|42970|42990|42970|0
1624865330000|2021-06-28 07:28:50|42992.5|42972.5|42990|42970|42992.5|42972.5|42990|42970|5
1624865340000|2021-06-28 07:29:00|42992.5|42972.5|43000|42980|43000|42980|42975|42955|10
1624865350000|2021-06-28 07:29:10|42995.1|42975.1|42992.5|42972.5|42995.1|42975.1|42992.5|42972.5|4
1624865360000|2021-06-28 07:29:20|||||||||2
1624865370000|2021-06-28 07:29:30|42990.1|42970.1|42987.5|42967.5|42990.1|42970.1|42987.5|42967.5|1
1624865390000|2021-06-28 07:29:50|42990|42970|42975.1|42955.1|42990|42970|42972.6|42952.6|6
1624865400000|2021-06-28 07:30:00|42975|42955|42970|42950|42975|42955|42967.5|42947.5|14
1624865410000|2021-06-28 07:30:10|42972.5|42952.5|42982.5|42962.5|42982.5|42962.5|42972.5|42952.5|4
1624865420000|2021-06-28 07:30:20|42985|42965|42977.5|42957.5|42990.1|42970.1|42977.5|42957.5|15
1624865430000|2021-06-28 07:30:30|42980|42960|42977.5|42957.5|42980|42960|42975|42955|4
1624865440000|2021-06-28 07:30:40|42977.6|42957.6|42975.1|42955.1|42980|42960|42975.1|42955.1|2
1624865450000|2021-06-28 07:30:50|42972.6|42952.6|42972.5|42952.5|42975.1|42955.1|42972.5|42952.5|3
1624865460000|2021-06-28 07:31:00|42965|42945|42965|42945|42965|42945|42965|42945|4
1624865470000|2021-06-28 07:31:10|42957.6|42937.6|42962.5|42942.5|42962.5|42942.5|42957.6|42937.6|2
1624865480000|2021-06-28 07:31:20|42960|42940|42960|42940|42962.5|42942.5|42957.5|42937.5|10
1624865490000|2021-06-28 07:31:30|42957.5|42937.5|42942.5|42922.5|42957.5|42937.5|42937.6|42917.6|18
1624865500000|2021-06-28 07:31:40|42940.1|42920.1|42937.5|42917.5|42950|42930|42935.1|42915.1|39
1624865510000|2021-06-28 07:31:50|42940|42920|42945|42925|42945|42925|42937.6|42917.6|4
1624865520000|2021-06-28 07:32:00|42950|42930|42945.1|42925.1|42950|42930|42945.1|42925.1|21
1624865530000|2021-06-28 07:32:10|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|8
1624865540000|2021-06-28 07:32:20|42950|42930|42945.1|42925.1|42950.1|42930.1|42942.6|42922.6|12
1624865550000|2021-06-28 07:32:30|42942.6|42922.6|42942.6|42922.6|42945.1|42925.1|42942.6|42922.6|7
1624865560000|2021-06-28 07:32:40|42945.1|42925.1|42940.1|42920.1|42945.1|42925.1|42940.1|42920.1|5
1624865570000|2021-06-28 07:32:50|42942.5|42922.5|42935.1|42915.1|42942.5|42922.5|42935.1|42915.1|7
1624865580000|2021-06-28 07:33:00|42937.5|42917.5|42935.1|42915.1|42937.5|42917.5|42935.1|42915.1|0
1624865590000|2021-06-28 07:33:10|42937.5|42917.5|42935.1|42915.1|42937.5|42917.5|42935.1|42915.1|2
1624865610000|2021-06-28 07:33:30|42932.6|42912.6|42937.5|42917.5|42937.5|42917.5|42927.6|42907.6|8
1624865620000|2021-06-28 07:33:40|42935|42915|42935|42915|42935|42915|42935|42915|10
1624865630000|2021-06-28 07:33:50|42932.5|42912.5|42930.1|42910.1|42932.5|42912.5|42925.1|42905.1|3
1624865640000|2021-06-28 07:34:00|42932.5|42912.5|42932.6|42912.6|42932.6|42912.6|42932.5|42912.5|4
1624865650000|2021-06-28 07:34:10|42932.5|42912.5|42930|42910|42932.5|42912.5|42927.5|42907.5|4
1624865660000|2021-06-28 07:34:20|42932.5|42912.5|42935|42915|42935|42915|42932.5|42912.5|0
1624865690000|2021-06-28 07:34:50|42932.6|42912.6|42930.1|42910.1|42935|42915|42930.1|42910.1|1
1624865700000|2021-06-28 07:35:00|42932.5|42912.5|42935|42915|42935|42915|42932.5|42912.5|4
1624865710000|2021-06-28 07:35:10|42932.5|42912.5|42922.6|42902.6|42935|42915|42920.1|42900.1|9
1624865720000|2021-06-28 07:35:20|42920.1|42900.1|42920|42900|42922.5|42902.5|42917.6|42897.6|22
1624865730000|2021-06-28 07:35:30|42920.1|42900.1|42925|42905|42925|42905|42917.6|42897.6|5
1624865740000|2021-06-28 07:35:40|42927.5|42907.5|42925|42905|42927.5|42907.5|42925|42905|1
1624865760000|2021-06-28 07:36:00|||||||||3
1624865770000|2021-06-28 07:36:10|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|10
1624865780000|2021-06-28 07:36:20|42920|42900|42922.5|42902.5|42922.5|42902.5|42917.6|42897.6|2
1624865790000|2021-06-28 07:36:30|42920.1|42900.1|42920.1|42900.1|42922.5|42902.5|42917.5|42897.5|1
1624865800000|2021-06-28 07:36:40|42922.5|42902.5|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|3
1624865810000|2021-06-28 07:36:50|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915|42895|3
1624865820000|2021-06-28 07:37:00|42915.1|42895.1|42915|42895|42915.1|42895.1|42915|42895|1
1624865830000|2021-06-28 07:37:10|42900.1|42880.1|42902.5|42882.5|42905|42885|42900.1|42880.1|6
1624865840000|2021-06-28 07:37:20|42902.6|42882.6|42910.1|42890.1|42910.1|42890.1|42902.6|42882.6|6
1624865850000|2021-06-28 07:37:30|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|1
1624865860000|2021-06-28 07:37:40|42912.6|42892.6|42915.1|42895.1|42915.1|42895.1|42912.6|42892.6|6
1624865870000|2021-06-28 07:37:50|42920|42900|42917.5|42897.5|42920|42900|42917.5|42897.5|6
1624865880000|2021-06-28 07:38:00|42920|42900|42915|42895|42920|42900|42915|42895|6
1624865890000|2021-06-28 07:38:10|42920|42900|42920|42900|42920|42900|42915|42895|2
1624865900000|2021-06-28 07:38:20|42915.1|42895.1|42910|42890|42915.1|42895.1|42910|42890|10
1624865910000|2021-06-28 07:38:30|42907.5|42887.5|42910|42890|42912.5|42892.5|42907.5|42887.5|2
1624865930000|2021-06-28 07:38:50|42910.1|42890.1|42912.5|42892.5|42912.5|42892.5|42910.1|42890.1|1
1624865950000|2021-06-28 07:39:10|||||||||1
1624865960000|2021-06-28 07:39:20|||||||||1
1624865970000|2021-06-28 07:39:30|42915|42895|42915|42895|42915|42895|42912.5|42892.5|7
1624865990000|2021-06-28 07:39:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|4
1624866000000|2021-06-28 07:40:00|42915|42895|42915.1|42895.1|42917.5|42897.5|42915|42895|67
1624866010000|2021-06-28 07:40:10|42917.5|42897.5|42915.1|42895.1|42917.5|42897.5|42915.1|42895.1|0
1624866020000|2021-06-28 07:40:20|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|1
1624866030000|2021-06-28 07:40:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42915|42895|7
1624866050000|2021-06-28 07:40:50|||||||||2
1624866060000|2021-06-28 07:41:00|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|5
1624866090000|2021-06-28 07:41:30|||||||||1
1624866100000|2021-06-28 07:41:40|42920|42900|42925|42905|42925|42905|42920|42900|6
1624866110000|2021-06-28 07:41:50|42922.6|42902.6|42925|42905|42925|42905|42922.5|42902.5|0
1624866120000|2021-06-28 07:42:00|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1624866130000|2021-06-28 07:42:10|42925|42905|42925|42905|42925|42905|42925|42905|4
1624866140000|2021-06-28 07:42:20|42927.5|42907.5|42925|42905|42927.5|42907.5|42925|42905|1
1624866150000|2021-06-28 07:42:30|42927.5|42907.5|42925|42905|42927.5|42907.5|42925|42905|1
1624866160000|2021-06-28 07:42:40|42922.5|42902.5|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|4
1624866170000|2021-06-28 07:42:50|42920|42900|42920|42900|42925|42905|42920|42900|7
1624866180000|2021-06-28 07:43:00|42922.5|42902.5|42925|42905|42925|42905|42920|42900|1
1624866190000|2021-06-28 07:43:10|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|2
1624866200000|2021-06-28 07:43:20|42925|42905|42922.5|42902.5|42927.5|42907.5|42922.5|42902.5|7
1624866220000|2021-06-28 07:43:40|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|0
1624866230000|2021-06-28 07:43:50|42917.6|42897.6|42917.6|42897.6|42920.1|42900.1|42917.6|42897.6|0
1624866250000|2021-06-28 07:44:10|42915.1|42895.1|42917.6|42897.6|42917.6|42897.6|42915.1|42895.1|0
1624866260000|2021-06-28 07:44:20|42915.1|42895.1|42915.1|42895.1|42917.5|42897.5|42915|42895|2
1624866270000|2021-06-28 07:44:30|||||||||1
1624866280000|2021-06-28 07:44:40|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1624866290000|2021-06-28 07:44:50|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915.1|42895.1|0
1624866300000|2021-06-28 07:45:00|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915.1|42895.1|0
1624866310000|2021-06-28 07:45:10|42920|42900|42920|42900|42920|42900|42920|42900|2
1624866320000|2021-06-28 07:45:20|42920.1|42900.1|42922.5|42902.5|42925|42905|42920.1|42900.1|10
1624866330000|2021-06-28 07:45:30|42922.6|42902.6|42925|42905|42927.5|42907.5|42922.6|42902.6|2
1624866340000|2021-06-28 07:45:40|42927.5|42907.5|42922.5|42902.5|42927.5|42907.5|42922.5|42902.5|0
1624866350000|2021-06-28 07:45:50|||||||||3
1624866370000|2021-06-28 07:46:10|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|2
1624866380000|2021-06-28 07:46:20|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|2
1624866390000|2021-06-28 07:46:30|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1624866400000|2021-06-28 07:46:40|42915|42895|42915|42895|42915.1|42895.1|42915|42895|2
1624866410000|2021-06-28 07:46:50|||||||||2
1624866420000|2021-06-28 07:47:00|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915|42895|0
1624866440000|2021-06-28 07:47:20|42915|42895|42917.5|42897.5|42917.5|42897.5|42912.5|42892.5|1
1624866460000|2021-06-28 07:47:40|42915|42895|42915|42895|42915|42895|42915|42895|0
1624866470000|2021-06-28 07:47:50|42912.5|42892.5|42912.5|42892.5|42915|42895|42912.5|42892.5|11
1624866480000|2021-06-28 07:48:00|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|4
1624866490000|2021-06-28 07:48:10|42907.5|42887.5|42910|42890|42910.1|42890.1|42907.5|42887.5|2
1624866500000|2021-06-28 07:48:20|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|0
1624866540000|2021-06-28 07:49:00|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|1
1624866550000|2021-06-28 07:49:10|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1624866560000|2021-06-28 07:49:20|42915|42895|42915|42895|42915|42895|42912.5|42892.5|0
1624866570000|2021-06-28 07:49:30|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|0
1624866580000|2021-06-28 07:49:40|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1624866590000|2021-06-28 07:49:50|||||||||1
1624866600000|2021-06-28 07:50:00|42905|42885|42907.5|42887.5|42907.5|42887.5|42905|42885|2
1624866610000|2021-06-28 07:50:10|42905|42885|42907.5|42887.5|42907.5|42887.5|42905|42885|1
1624866620000|2021-06-28 07:50:20|42877.5|42857.5|42875|42855|42877.5|42857.5|42872.5|42852.5|15
1624866630000|2021-06-28 07:50:30|42877.5|42857.5|42872.5|42852.5|42877.5|42857.5|42872.5|42852.5|12
1624866640000|2021-06-28 07:50:40|42875|42855|42872.5|42852.5|42875|42855|42872.5|42852.5|0
1624866650000|2021-06-28 07:50:50|||||||||1
1624866660000|2021-06-28 07:51:00|42875|42855|42877.5|42857.5|42877.5|42857.5|42875|42855|2
1624866670000|2021-06-28 07:51:10|42880|42860|42880|42860|42880|42860|42880|42860|5
1624866690000|2021-06-28 07:51:30|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|4
1624866710000|2021-06-28 07:51:50|42885|42865|42885|42865|42885|42865|42885|42865|1
1624866720000|2021-06-28 07:52:00|42882.5|42862.5|42877.5|42857.5|42882.5|42862.5|42877.5|42857.5|2
1624866730000|2021-06-28 07:52:10|42875|42855|42875|42855|42875|42855|42875|42855|2
1624866740000|2021-06-28 07:52:20|||||||||1
1624866750000|2021-06-28 07:52:30|42862.5|42842.5|42857.5|42837.5|42862.5|42842.5|42857.5|42837.5|5
1624866760000|2021-06-28 07:52:40|42855.1|42835.1|42857.5|42837.5|42857.5|42837.5|42855|42835|3
1624866770000|2021-06-28 07:52:50|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|2
1624866780000|2021-06-28 07:53:00|42852.6|42832.6|42852.6|42832.6|42857.5|42837.5|42852.6|42832.6|4
1624866790000|2021-06-28 07:53:10|42852.5|42832.5|42850|42830|42852.5|42832.5|42850|42830|10
1624866800000|2021-06-28 07:53:20|42847.5|42827.5|42845.1|42825.1|42847.5|42827.5|42845.1|42825.1|1
1624866810000|2021-06-28 07:53:30|42845|42825|42845|42825|42845|42825|42845|42825|1
1624866820000|2021-06-28 07:53:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1624866830000|2021-06-28 07:53:50|42845|42825|42845|42825|42847.5|42827.5|42845|42825|1
1624866840000|2021-06-28 07:54:00|42847.5|42827.5|42840|42820|42847.5|42827.5|42840|42820|5
1624866850000|2021-06-28 07:54:10|42837.6|42817.6|42837.5|42817.5|42837.6|42817.6|42837.5|42817.5|1
1624866860000|2021-06-28 07:54:20|42835|42815|42835|42815|42835|42815|42835|42815|3
1624866870000|2021-06-28 07:54:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1624866880000|2021-06-28 07:54:40|42835|42815|42840|42820|42840|42820|42835|42815|49
1624866890000|2021-06-28 07:54:50|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|1
1624866900000|2021-06-28 07:55:00|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42837.5|42817.5|8
1624866910000|2021-06-28 07:55:10|42840|42820|42842.6|42822.6|42842.6|42822.6|42837.5|42817.5|14
1624866920000|2021-06-28 07:55:20|42845|42825|42862.5|42842.5|42865|42845|42845|42825|2
1624866930000|2021-06-28 07:55:30|42860.1|42840.1|42862.5|42842.5|42862.5|42842.5|42860.1|42840.1|2
1624866940000|2021-06-28 07:55:40|42865|42845|42867.5|42847.5|42867.5|42847.5|42857.6|42837.6|7
1624866950000|2021-06-28 07:55:50|42870|42850|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|2
1624866960000|2021-06-28 07:56:00|42870.1|42850.1|42880.1|42860.1|42882.6|42862.6|42870.1|42850.1|11
1624866970000|2021-06-28 07:56:10|42885.1|42865.1|42880.1|42860.1|42885.1|42865.1|42880.1|42860.1|6
1624866980000|2021-06-28 07:56:20|42875.1|42855.1|42872.6|42852.6|42875.1|42855.1|42872.6|42852.6|6
1624866990000|2021-06-28 07:56:30|42870.1|42850.1|42872.6|42852.6|42872.6|42852.6|42870.1|42850.1|3
1624867000000|2021-06-28 07:56:40|||||||||3
1624867010000|2021-06-28 07:56:50|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|0
1624867020000|2021-06-28 07:57:00|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42865.1|42845.1|6
1624867040000|2021-06-28 07:57:20|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|0
1624867050000|2021-06-28 07:57:30|42865.1|42845.1|42867.6|42847.6|42867.6|42847.6|42865.1|42845.1|6
1624867070000|2021-06-28 07:57:50|42865.1|42845.1|42862.6|42842.6|42865.1|42845.1|42862.6|42842.6|6
1624867080000|2021-06-28 07:58:00|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|1
1624867100000|2021-06-28 07:58:20|||||||||1
1624867110000|2021-06-28 07:58:30|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|7
1624867120000|2021-06-28 07:58:40|||||||||1
1624867130000|2021-06-28 07:58:50|42860.1|42840.1|42862.6|42842.6|42862.6|42842.6|42860.1|42840.1|0
1624867140000|2021-06-28 07:59:00|42860.1|42840.1|42855.1|42835.1|42862.6|42842.6|42855.1|42835.1|2
1624867150000|2021-06-28 07:59:10|42857.5|42837.5|42860.1|42840.1|42860.1|42840.1|42857.5|42837.5|4
1624867160000|2021-06-28 07:59:20|||||||||4
1624867170000|2021-06-28 07:59:30|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|0
1624867190000|2021-06-28 07:59:50|42855.1|42835.1|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|0
1624867200000|2021-06-28 08:00:00|42857.5|42837.5|42852.6|42832.6|42857.6|42837.6|42850.1|42830.1|7
1624867210000|2021-06-28 08:00:10|||||||||1
1624867220000|2021-06-28 08:00:20|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1624867230000|2021-06-28 08:00:30|42855.1|42835.1|42857.6|42837.6|42857.6|42837.6|42855.1|42835.1|3
1624867240000|2021-06-28 08:00:40|42855.1|42835.1|42852.6|42832.6|42855.1|42835.1|42852.6|42832.6|0
1624867250000|2021-06-28 08:00:50|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|2
1624867260000|2021-06-28 08:01:00|42852.6|42832.6|42857.6|42837.6|42857.6|42837.6|42852.6|42832.6|3
1624867270000|2021-06-28 08:01:10|||||||||2
1624867290000|2021-06-28 08:01:30|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|7
1624867300000|2021-06-28 08:01:40|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|5
1624867310000|2021-06-28 08:01:50|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|0
1624867320000|2021-06-28 08:02:00|42860|42840|42860.1|42840.1|42860.1|42840.1|42860|42840|16
1624867330000|2021-06-28 08:02:10|42860|42840|42857.6|42837.6|42860|42840|42857.6|42837.6|0
1624867340000|2021-06-28 08:02:20|||||||||4
1624867360000|2021-06-28 08:02:40|||||||||2
1624867370000|2021-06-28 08:02:50|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|3
1624867380000|2021-06-28 08:03:00|42860|42840|42860.1|42840.1|42860.1|42840.1|42860|42840|12
1624867390000|2021-06-28 08:03:10|42862.6|42842.6|42877.5|42857.5|42877.5|42857.5|42862.6|42842.6|5
1624867410000|2021-06-28 08:03:30|42880|42860|42882.6|42862.6|42882.6|42862.6|42880|42860|6
1624867420000|2021-06-28 08:03:40|42885.1|42865.1|42882.6|42862.6|42885.1|42865.1|42882.6|42862.6|5
1624867430000|2021-06-28 08:03:50|42885.1|42865.1|42890|42870|42890|42870|42885.1|42865.1|4
1624867440000|2021-06-28 08:04:00|42887.6|42867.6|42892.6|42872.6|42892.6|42872.6|42887.6|42867.6|2
1624867450000|2021-06-28 08:04:10|||||||||5
1624867460000|2021-06-28 08:04:20|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|4
1624867470000|2021-06-28 08:04:30|42897.6|42877.6|42887.6|42867.6|42897.6|42877.6|42887.6|42867.6|5
1624867480000|2021-06-28 08:04:40|42885.1|42865.1|42880.1|42860.1|42885.1|42865.1|42880.1|42860.1|1
1624867490000|2021-06-28 08:04:50|42882.6|42862.6|42880.1|42860.1|42882.6|42862.6|42880.1|42860.1|2
1624867500000|2021-06-28 08:05:00|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|4
1624867510000|2021-06-28 08:05:10|42910|42890|42915.1|42895.1|42915.1|42895.1|42910|42890|12
1624867520000|2021-06-28 08:05:20|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|10
1624867530000|2021-06-28 08:05:30|42907.6|42887.6|42905.1|42885.1|42907.6|42887.6|42905.1|42885.1|5
1624867540000|2021-06-28 08:05:40|42905|42885|42895.1|42875.1|42905|42885|42895.1|42875.1|4
1624867550000|2021-06-28 08:05:50|42897.6|42877.6|42892.6|42872.6|42897.6|42877.6|42892.6|42872.6|4
1624867570000|2021-06-28 08:06:10|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|0
1624867580000|2021-06-28 08:06:20|42892.6|42872.6|42880.1|42860.1|42892.6|42872.6|42880.1|42860.1|148
1624867590000|2021-06-28 08:06:30|42877.5|42857.5|42875.1|42855.1|42877.6|42857.6|42875.1|42855.1|2
1624867600000|2021-06-28 08:06:40|42872.6|42852.6|42875.1|42855.1|42875.1|42855.1|42872.6|42852.6|3
1624867610000|2021-06-28 08:06:50|42877.5|42857.5|42880.1|42860.1|42880.1|42860.1|42877.5|42857.5|0
1624867620000|2021-06-28 08:07:00|||||||||1
1624867640000|2021-06-28 08:07:20|42882.6|42862.6|42885.1|42865.1|42885.1|42865.1|42882.6|42862.6|4
1624867650000|2021-06-28 08:07:30|42887.6|42867.6|42895|42875|42895|42875|42887.6|42867.6|3
1624867660000|2021-06-28 08:07:40|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|0
1624867670000|2021-06-28 08:07:50|42895.1|42875.1|42897.5|42877.5|42897.5|42877.5|42895|42875|0
1624867680000|2021-06-28 08:08:00|||||||||2
1624867690000|2021-06-28 08:08:10|42900|42880|42900.1|42880.1|42900.1|42880.1|42900|42880|2
1624867700000|2021-06-28 08:08:20|42902.6|42882.6|42900.1|42880.1|42902.6|42882.6|42900.1|42880.1|1
1624867710000|2021-06-28 08:08:30|42902.6|42882.6|42900.1|42880.1|42902.6|42882.6|42900.1|42880.1|1
1624867720000|2021-06-28 08:08:40|42900|42880|42895.1|42875.1|42900|42880|42895.1|42875.1|2
1624867730000|2021-06-28 08:08:50|42892.6|42872.6|42897.6|42877.6|42897.6|42877.6|42892.6|42872.6|2
1624867740000|2021-06-28 08:09:00|42895.1|42875.1|42892.6|42872.6|42895.1|42875.1|42892.6|42872.6|3
1624867750000|2021-06-28 08:09:10|42892.5|42872.5|42872.6|42852.6|42892.5|42872.5|42872.6|42852.6|8
1624867760000|2021-06-28 08:09:20|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|0
1624867770000|2021-06-28 08:09:30|42870.1|42850.1|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|0
1624867790000|2021-06-28 08:09:50|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|3
1624867810000|2021-06-28 08:10:10|42860.1|42840.1|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|1
1624867820000|2021-06-28 08:10:20|42855.1|42835.1|42850.1|42830.1|42855.1|42835.1|42850.1|42830.1|1
1624867840000|2021-06-28 08:10:40|42847.6|42827.6|42845|42825|42847.6|42827.6|42845|42825|8
1624867850000|2021-06-28 08:10:50|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|1
1624867860000|2021-06-28 08:11:00|42830.1|42810.1|42840.1|42820.1|42840.1|42820.1|42830.1|42810.1|7
1624867870000|2021-06-28 08:11:10|42837.6|42817.6|42830.1|42810.1|42837.6|42817.6|42830.1|42810.1|4
1624867880000|2021-06-28 08:11:20|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|2
1624867890000|2021-06-28 08:11:30|42832.5|42812.5|42837.6|42817.6|42837.6|42817.6|42832.5|42812.5|8
1624867900000|2021-06-28 08:11:40|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|2
1624867910000|2021-06-28 08:11:50|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|1
1624867920000|2021-06-28 08:12:00|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|2
1624867930000|2021-06-28 08:12:10|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|109
1624867940000|2021-06-28 08:12:20|42832.6|42812.6|42815.1|42795.1|42832.6|42812.6|42812.6|42792.6|9
1624867950000|2021-06-28 08:12:30|42812.6|42792.6|42807.6|42787.6|42812.6|42792.6|42802.6|42782.6|9
1624867960000|2021-06-28 08:12:40|42810.1|42790.1|42810.1|42790.1|42815|42795|42807.6|42787.6|21
1624867970000|2021-06-28 08:12:50|42807.6|42787.6|42810.1|42790.1|42810.1|42790.1|42805.1|42785.1|7
1624867980000|2021-06-28 08:13:00|42805.1|42785.1|42807.6|42787.6|42810.1|42790.1|42805.1|42785.1|17
1624867990000|2021-06-28 08:13:10|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|2
1624868000000|2021-06-28 08:13:20|42802.6|42782.6|42805.1|42785.1|42805.1|42785.1|42802.6|42782.6|4
1624868010000|2021-06-28 08:13:30|42810.1|42790.1|42815|42795|42815|42795|42810.1|42790.1|206
1624868020000|2021-06-28 08:13:40|42817.5|42797.5|42845.1|42825.1|42845.1|42825.1|42817.5|42797.5|7
1624868030000|2021-06-28 08:13:50|42842.6|42822.6|42840.1|42820.1|42842.6|42822.6|42840.1|42820.1|1
1624868040000|2021-06-28 08:14:00|42842.6|42822.6|42847.5|42827.5|42847.6|42827.6|42842.6|42822.6|7
1624868050000|2021-06-28 08:14:10|42847.6|42827.6|42852.6|42832.6|42852.6|42832.6|42847.6|42827.6|3
1624868060000|2021-06-28 08:14:20|42855.1|42835.1|42860.1|42840.1|42860.1|42840.1|42852.6|42832.6|3
1624868080000|2021-06-28 08:14:40|42857.6|42837.6|42860.1|42840.1|42860.1|42840.1|42857.6|42837.6|0
1624868090000|2021-06-28 08:14:50|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|0
1624868100000|2021-06-28 08:15:00|42860.1|42840.1|42857.6|42837.6|42865|42845|42857.6|42837.6|8
1624868110000|2021-06-28 08:15:10|42855.1|42835.1|42850.1|42830.1|42855.1|42835.1|42850.1|42830.1|5
1624868120000|2021-06-28 08:15:20|42847.6|42827.6|42837.6|42817.6|42847.6|42827.6|42835.1|42815.1|3
1624868130000|2021-06-28 08:15:30|42842.6|42822.6|42842.6|42822.6|42847.5|42827.5|42842.6|42822.6|4
1624868140000|2021-06-28 08:15:40|42845.1|42825.1|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|2
1624868150000|2021-06-28 08:15:50|42845.1|42825.1|42855.1|42835.1|42855.1|42835.1|42845.1|42825.1|8
1624868160000|2021-06-28 08:16:00|||||||||1
1624868170000|2021-06-28 08:16:10|42860.1|42840.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|0
1624868180000|2021-06-28 08:16:20|42870|42850|42867.6|42847.6|42872.6|42852.6|42867.6|42847.6|3
1624868190000|2021-06-28 08:16:30|42865.1|42845.1|42867.6|42847.6|42867.6|42847.6|42865.1|42845.1|2
1624868210000|2021-06-28 08:16:50|42865.1|42845.1|42855.1|42835.1|42865.1|42845.1|42855.1|42835.1|6
1624868220000|2021-06-28 08:17:00|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|2
1624868230000|2021-06-28 08:17:10|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|4
1624868240000|2021-06-28 08:17:20|42855|42835|42855.1|42835.1|42855.1|42835.1|42855|42835|0
1624868250000|2021-06-28 08:17:30|42857.5|42837.5|42857.6|42837.6|42857.6|42837.6|42857.5|42837.5|0
1624868270000|2021-06-28 08:17:50|42860.1|42840.1|42862.6|42842.6|42862.6|42842.6|42860.1|42840.1|1
1624868280000|2021-06-28 08:18:00|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|4
1624868300000|2021-06-28 08:18:20|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1624868310000|2021-06-28 08:18:30|||||||||1
1624868330000|2021-06-28 08:18:50|42860.1|42840.1|42867.6|42847.6|42867.6|42847.6|42860.1|42840.1|2
1624868340000|2021-06-28 08:19:00|||||||||2
1624868350000|2021-06-28 08:19:10|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|2
1624868360000|2021-06-28 08:19:20|42860.1|42840.1|42850.1|42830.1|42860.1|42840.1|42850.1|42830.1|7
1624868370000|2021-06-28 08:19:30|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|1
1624868380000|2021-06-28 08:19:40|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|0
1624868390000|2021-06-28 08:19:50|||||||||1
1624868400000|2021-06-28 08:20:00|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|0
1624868420000|2021-06-28 08:20:20|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|1
1624868440000|2021-06-28 08:20:40|42840.1|42820.1|42832.6|42812.6|42840.1|42820.1|42830.1|42810.1|3
1624868450000|2021-06-28 08:20:50|42835|42815|42835|42815|42835|42815|42835|42815|2
1624868460000|2021-06-28 08:21:00|42835.1|42815.1|42837.6|42817.6|42837.6|42817.6|42832.6|42812.6|5
1624868470000|2021-06-28 08:21:10|42840|42820|42835.1|42815.1|42840|42820|42835.1|42815.1|9
1624868480000|2021-06-28 08:21:20|42832.6|42812.6|42827.6|42807.6|42832.6|42812.6|42825.1|42805.1|1
1624868490000|2021-06-28 08:21:30|42825.1|42805.1|42812.6|42792.6|42825.1|42805.1|42812.6|42792.6|5
1624868500000|2021-06-28 08:21:40|42815.1|42795.1|42812.5|42792.5|42815.1|42795.1|42812.5|42792.5|5
1624868510000|2021-06-28 08:21:50|42810.1|42790.1|42815.1|42795.1|42815.1|42795.1|42810.1|42790.1|5
1624868520000|2021-06-28 08:22:00|42817.5|42797.5|42825|42805|42825|42805|42817.5|42797.5|3
1624868530000|2021-06-28 08:22:10|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1624868540000|2021-06-28 08:22:20|42820|42800|42815.1|42795.1|42820|42800|42815.1|42795.1|2
1624868550000|2021-06-28 08:22:30|42812.6|42792.6|42815.1|42795.1|42815.1|42795.1|42812.6|42792.6|0
1624868560000|2021-06-28 08:22:40|42812.6|42792.6|42792.6|42772.6|42812.6|42792.6|42792.6|42772.6|6
1624868570000|2021-06-28 08:22:50|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|2
1624868580000|2021-06-28 08:23:00|42790.1|42770.1|42790.1|42770.1|42795.1|42775.1|42787.6|42767.6|3
1624868590000|2021-06-28 08:23:10|42787.6|42767.6|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|2
1624868600000|2021-06-28 08:23:20|42792.6|42772.6|42792.6|42772.6|42795.1|42775.1|42792.6|42772.6|2
1624868610000|2021-06-28 08:23:30|42795.1|42775.1|42800.1|42780.1|42800.1|42780.1|42795.1|42775.1|2
1624868630000|2021-06-28 08:23:50|42795.1|42775.1|42792.6|42772.6|42797.6|42777.6|42792.6|42772.6|1
1624868640000|2021-06-28 08:24:00|42790.1|42770.1|42775|42755|42790.1|42770.1|42767.6|42747.6|17
1624868650000|2021-06-28 08:24:10|42772.6|42752.6|42760.1|42740.1|42775.1|42755.1|42760.1|42740.1|16
1624868660000|2021-06-28 08:24:20|42757.6|42737.6|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|13
1624868670000|2021-06-28 08:24:30|42757.6|42737.6|42765.1|42745.1|42765.1|42745.1|42757.6|42737.6|8
1624868680000|2021-06-28 08:24:40|42767.6|42747.6|42772.5|42752.5|42772.5|42752.5|42765.1|42745.1|4
1624868690000|2021-06-28 08:24:50|42770.1|42750.1|42780|42760|42780|42760|42770.1|42750.1|4
1624868700000|2021-06-28 08:25:00|42777.6|42757.6|42782.6|42762.6|42785.1|42765.1|42777.6|42757.6|5
1624868710000|2021-06-28 08:25:10|42777.6|42757.6|42772.6|42752.6|42777.6|42757.6|42772.6|42752.6|7
1624868720000|2021-06-28 08:25:20|42772.5|42752.5|42777.6|42757.6|42777.6|42757.6|42767.6|42747.6|5
1624868730000|2021-06-28 08:25:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|3
1624868740000|2021-06-28 08:25:40|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|4
1624868750000|2021-06-28 08:25:50|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|1
1624868760000|2021-06-28 08:26:00|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|4
1624868770000|2021-06-28 08:26:10|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|2
1624868780000|2021-06-28 08:26:20|42780|42760|42780.1|42760.1|42780.1|42760.1|42780|42760|2
1624868790000|2021-06-28 08:26:30|42780|42760|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|2
1624868800000|2021-06-28 08:26:40|42780.1|42760.1|42775.1|42755.1|42780.1|42760.1|42775.1|42755.1|2
1624868810000|2021-06-28 08:26:50|42767.6|42747.6|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|19
1624868820000|2021-06-28 08:27:00|42765.1|42745.1|42755.1|42735.1|42765.1|42745.1|42752.6|42732.6|6
1624868830000|2021-06-28 08:27:10|42752.6|42732.6|42747.6|42727.6|42752.6|42732.6|42747.6|42727.6|8
1624868840000|2021-06-28 08:27:20|42745.1|42725.1|42725.1|42705.1|42745.1|42725.1|42725.1|42705.1|13
1624868850000|2021-06-28 08:27:30|42722.6|42702.6|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|25
1624868860000|2021-06-28 08:27:40|42705.1|42685.1|42720|42700|42722.5|42702.5|42705.1|42685.1|20
1624868870000|2021-06-28 08:27:50|42717.6|42697.6|42717.5|42697.5|42717.6|42697.6|42710|42690|7
1624868880000|2021-06-28 08:28:00|42717.6|42697.6|42707.6|42687.6|42727.6|42707.6|42707.6|42687.6|18
1624868890000|2021-06-28 08:28:10|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|3
1624868900000|2021-06-28 08:28:20|42712.6|42692.6|42720.1|42700.1|42720.1|42700.1|42712.6|42692.6|5
1624868910000|2021-06-28 08:28:30|42715.1|42695.1|42720.1|42700.1|42720.1|42700.1|42715.1|42695.1|0
1624868920000|2021-06-28 08:28:40|42717.6|42697.6|42717.6|42697.6|42720.1|42700.1|42717.6|42697.6|3
1624868930000|2021-06-28 08:28:50|42720.1|42700.1|42722.6|42702.6|42722.6|42702.6|42720.1|42700.1|5
1624868940000|2021-06-28 08:29:00|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|4
1624868950000|2021-06-28 08:29:10|42722.5|42702.5|42720.1|42700.1|42722.6|42702.6|42717.6|42697.6|11
1624868960000|2021-06-28 08:29:20|42722.6|42702.6|42730|42710|42730|42710|42722.6|42702.6|3
1624868980000|2021-06-28 08:29:40|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|42727.6|42707.6|4
1624868990000|2021-06-28 08:29:50|||||||||2
1624869000000|2021-06-28 08:30:00|42730.1|42710.1|42742.6|42722.6|42742.6|42722.6|42730.1|42710.1|10
1624869010000|2021-06-28 08:30:10|42745.1|42725.1|42752.6|42732.6|42752.6|42732.6|42745.1|42725.1|2
1624869020000|2021-06-28 08:30:20|42747.6|42727.6|42737.6|42717.6|42747.6|42727.6|42735.1|42715.1|8
1624869030000|2021-06-28 08:30:30|42740|42720|42735.1|42715.1|42740.1|42720.1|42735.1|42715.1|1
1624869040000|2021-06-28 08:30:40|42737.6|42717.6|42740.1|42720.1|42740.1|42720.1|42737.6|42717.6|3
1624869050000|2021-06-28 08:30:50|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42742.6|42722.6|5
1624869060000|2021-06-28 08:31:00|42747.5|42727.5|42750.1|42730.1|42750.1|42730.1|42747.5|42727.5|3
1624869070000|2021-06-28 08:31:10|42745.1|42725.1|42747.6|42727.6|42747.6|42727.6|42745.1|42725.1|2
1624869080000|2021-06-28 08:31:20|42750.1|42730.1|42750|42730|42750.1|42730.1|42750|42730|2
1624869090000|2021-06-28 08:31:30|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|0
1624869100000|2021-06-28 08:31:40|42745.1|42725.1|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|6
1624869110000|2021-06-28 08:31:50|42737.6|42717.6|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|2
1624869120000|2021-06-28 08:32:00|42740|42720|42735.1|42715.1|42740.1|42720.1|42735.1|42715.1|4
1624869130000|2021-06-28 08:32:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|1
1624869140000|2021-06-28 08:32:20|||||||||2
1624869150000|2021-06-28 08:32:30|42735|42715|42735|42715|42735|42715|42730.1|42710.1|3
1624869160000|2021-06-28 08:32:40|42730.1|42710.1|42737.6|42717.6|42737.6|42717.6|42730.1|42710.1|4
1624869170000|2021-06-28 08:32:50|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42735.1|42715.1|0
1624869180000|2021-06-28 08:33:00|42735.1|42715.1|42735.1|42715.1|42737.6|42717.6|42735.1|42715.1|3
1624869190000|2021-06-28 08:33:10|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42727.6|42707.6|6
1624869200000|2021-06-28 08:33:20|42735.1|42715.1|42740.1|42720.1|42740.1|42720.1|42735.1|42715.1|3
1624869210000|2021-06-28 08:33:30|42742.6|42722.6|42747.6|42727.6|42747.6|42727.6|42742.6|42722.6|1
1624869220000|2021-06-28 08:33:40|42755|42735|42755|42735|42755|42735|42755|42735|2
1624869230000|2021-06-28 08:33:50|42757.6|42737.6|42762.6|42742.6|42762.6|42742.6|42757.6|42737.6|4
1624869240000|2021-06-28 08:34:00|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|6
1624869250000|2021-06-28 08:34:10|||||||||2
1624869260000|2021-06-28 08:34:20|42760.1|42740.1|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|2
1624869270000|2021-06-28 08:34:30|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1624869280000|2021-06-28 08:34:40|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|4
1624869290000|2021-06-28 08:34:50|42770|42750|42770.1|42750.1|42770.1|42750.1|42770|42750|0
1624869300000|2021-06-28 08:35:00|42772.5|42752.5|42775.1|42755.1|42775.1|42755.1|42772.5|42752.5|7
1624869310000|2021-06-28 08:35:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|0
1624869320000|2021-06-28 08:35:20|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|2
1624869330000|2021-06-28 08:35:30|42780|42760|42780|42760|42780|42760|42780|42760|0
1624869340000|2021-06-28 08:35:40|42780.1|42760.1|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|5
1624869350000|2021-06-28 08:35:50|||||||||4
1624869360000|2021-06-28 08:36:00|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|11
1624869370000|2021-06-28 08:36:10|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|1
1624869380000|2021-06-28 08:36:20|42787.6|42767.6|42782.6|42762.6|42787.6|42767.6|42782.6|42762.6|1
1624869400000|2021-06-28 08:36:40|42785.1|42765.1|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|5
1624869410000|2021-06-28 08:36:50|42787.6|42767.6|42777.6|42757.6|42787.6|42767.6|42777.6|42757.6|2
1624869420000|2021-06-28 08:37:00|||||||||1
1624869430000|2021-06-28 08:37:10|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|2
1624869440000|2021-06-28 08:37:20|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|4
1624869450000|2021-06-28 08:37:30|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|3
1624869460000|2021-06-28 08:37:40|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|2
1624869470000|2021-06-28 08:37:50|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|3
1624869480000|2021-06-28 08:38:00|42765.1|42745.1|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|7
1624869490000|2021-06-28 08:38:10|42765|42745|42770.1|42750.1|42770.1|42750.1|42765|42745|2
1624869510000|2021-06-28 08:38:30|42772.6|42752.6|42772.5|42752.5|42772.6|42752.6|42772.5|42752.5|6
1624869520000|2021-06-28 08:38:40|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|5
1624869530000|2021-06-28 08:38:50|42765.1|42745.1|42760.1|42740.1|42767.6|42747.6|42760.1|42740.1|2
1624869540000|2021-06-28 08:39:00|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|7
1624869550000|2021-06-28 08:39:10|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|0
1624869570000|2021-06-28 08:39:30|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|5
1624869580000|2021-06-28 08:39:40|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|0
1624869600000|2021-06-28 08:40:00|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|2
1624869620000|2021-06-28 08:40:20|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42762.6|42742.6|1
1624869660000|2021-06-28 08:41:00|42762.6|42742.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|1
1624869670000|2021-06-28 08:41:10|42770.1|42750.1|42772.6|42752.6|42775|42755|42770.1|42750.1|2
1624869680000|2021-06-28 08:41:20|42775.1|42755.1|42780.1|42760.1|42780.1|42760.1|42775.1|42755.1|14
1624869690000|2021-06-28 08:41:30|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|1
1624869710000|2021-06-28 08:41:50|42780.1|42760.1|42772.6|42752.6|42780.1|42760.1|42772.6|42752.6|0
1624869730000|2021-06-28 08:42:10|42775.1|42755.1|42782.6|42762.6|42785|42765|42775.1|42755.1|3
1624869740000|2021-06-28 08:42:20|42785|42765|42787.6|42767.6|42787.6|42767.6|42785|42765|1
1624869750000|2021-06-28 08:42:30|||||||||5
1624869760000|2021-06-28 08:42:40|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|12
1624869770000|2021-06-28 08:42:50|42792.6|42772.6|42795.1|42775.1|42795.1|42775.1|42790.1|42770.1|5
1624869780000|2021-06-28 08:43:00|42797.6|42777.6|42797.6|42777.6|42800|42780|42797.6|42777.6|7
1624869790000|2021-06-28 08:43:10|||||||||2
1624869800000|2021-06-28 08:43:20|||||||||5
1624869810000|2021-06-28 08:43:30|42795.1|42775.1|42792.6|42772.6|42795.1|42775.1|42792.6|42772.6|5
1624869820000|2021-06-28 08:43:40|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|0
1624869830000|2021-06-28 08:43:50|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|1
1624869840000|2021-06-28 08:44:00|42790.1|42770.1|42785.1|42765.1|42790.1|42770.1|42785.1|42765.1|1
1624869860000|2021-06-28 08:44:20|42780.1|42760.1|42775.1|42755.1|42780.1|42760.1|42775.1|42755.1|2
1624869870000|2021-06-28 08:44:30|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|0
1624869880000|2021-06-28 08:44:40|42775|42755|42775.1|42755.1|42775.1|42755.1|42775|42755|0
1624869900000|2021-06-28 08:45:00|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|0
1624869910000|2021-06-28 08:45:10|||||||||1
1624869920000|2021-06-28 08:45:20|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1624869930000|2021-06-28 08:45:30|42777.6|42757.6|42782.5|42762.5|42782.5|42762.5|42777.6|42757.6|1
1624869950000|2021-06-28 08:45:50|||||||||1
1624869960000|2021-06-28 08:46:00|42780.1|42760.1|42780|42760|42780.1|42760.1|42780|42760|7
1624869970000|2021-06-28 08:46:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|0
1624870000000|2021-06-28 08:46:40|42775.1|42755.1|42782.6|42762.6|42782.6|42762.6|42775.1|42755.1|3
1624870010000|2021-06-28 08:46:50|42787.6|42767.6|42795.1|42775.1|42795.1|42775.1|42787.6|42767.6|2
1624870020000|2021-06-28 08:47:00|||||||||3
1624870030000|2021-06-28 08:47:10|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|2
1624870040000|2021-06-28 08:47:20|||||||||2
1624870050000|2021-06-28 08:47:30|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|1
1624870060000|2021-06-28 08:47:40|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|0
1624870080000|2021-06-28 08:48:00|42792.6|42772.6|42787.6|42767.6|42792.6|42772.6|42787.6|42767.6|5
1624870090000|2021-06-28 08:48:10|42792.5|42772.5|42795.1|42775.1|42795.1|42775.1|42792.5|42772.5|3
1624870100000|2021-06-28 08:48:20|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|2
1624870110000|2021-06-28 08:48:30|42795|42775|42797.6|42777.6|42797.6|42777.6|42795|42775|8
1624870120000|2021-06-28 08:48:40|||||||||1
1624870130000|2021-06-28 08:48:50|42800.1|42780.1|42810.1|42790.1|42812.5|42792.5|42800.1|42780.1|11
1624870140000|2021-06-28 08:49:00|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|3
1624870150000|2021-06-28 08:49:10|42815.1|42795.1|42815.1|42795.1|42817.5|42797.5|42815.1|42795.1|5
1624870160000|2021-06-28 08:49:20|42817.5|42797.5|42815.1|42795.1|42817.6|42797.6|42815.1|42795.1|2
1624870170000|2021-06-28 08:49:30|42817.6|42797.6|42810.1|42790.1|42817.6|42797.6|42810.1|42790.1|0
1624870180000|2021-06-28 08:49:40|42807.6|42787.6|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|0
1624870190000|2021-06-28 08:49:50|42805.1|42785.1|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|0
1624870200000|2021-06-28 08:50:00|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|4
1624870210000|2021-06-28 08:50:10|42807.6|42787.6|42805.1|42785.1|42807.6|42787.6|42805.1|42785.1|0
1624870220000|2021-06-28 08:50:20|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1624870230000|2021-06-28 08:50:30|42805|42785|42807.6|42787.6|42807.6|42787.6|42805|42785|3
1624870240000|2021-06-28 08:50:40|42810.1|42790.1|42807.6|42787.6|42812.5|42792.5|42807.6|42787.6|3
1624870250000|2021-06-28 08:50:50|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|1
1624870260000|2021-06-28 08:51:00|42807.6|42787.6|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|0
1624870270000|2021-06-28 08:51:10|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|0
1624870280000|2021-06-28 08:51:20|42817.5|42797.5|42817.6|42797.6|42817.6|42797.6|42812.6|42792.6|5
1624870290000|2021-06-28 08:51:30|42820|42800|42820|42800|42822.5|42802.5|42817.6|42797.6|3
1624870310000|2021-06-28 08:51:50|42822.5|42802.5|42820|42800|42822.5|42802.5|42817.6|42797.6|5
1624870320000|2021-06-28 08:52:00|42820.1|42800.1|42820|42800|42822.5|42802.5|42820|42800|1
1624870330000|2021-06-28 08:52:10|42822.5|42802.5|42817.6|42797.6|42822.5|42802.5|42817.6|42797.6|1
1624870350000|2021-06-28 08:52:30|42812.6|42792.6|42807.6|42787.6|42812.6|42792.6|42807.6|42787.6|7
1624870360000|2021-06-28 08:52:40|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|2
1624870380000|2021-06-28 08:53:00|42807.5|42787.5|42805.1|42785.1|42807.5|42787.5|42805.1|42785.1|10
1624870390000|2021-06-28 08:53:10|||||||||2
1624870400000|2021-06-28 08:53:20|42807.6|42787.6|42812.5|42792.5|42812.5|42792.5|42807.6|42787.6|1
1624870410000|2021-06-28 08:53:30|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|1
1624870420000|2021-06-28 08:53:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1624870430000|2021-06-28 08:53:50|42810|42790|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|1
1624870440000|2021-06-28 08:54:00|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|1
1624870460000|2021-06-28 08:54:20|42802.6|42782.6|42805.1|42785.1|42805.1|42785.1|42802.6|42782.6|3
1624870480000|2021-06-28 08:54:40|42807.6|42787.6|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|3
1624870490000|2021-06-28 08:54:50|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|1
1624870500000|2021-06-28 08:55:00|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|2
1624870510000|2021-06-28 08:55:10|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|1
1624870520000|2021-06-28 08:55:20|||||||||1
1624870530000|2021-06-28 08:55:30|42820|42800|42820|42800|42820|42800|42820|42800|0
1624870550000|2021-06-28 08:55:50|||||||||1
1624870560000|2021-06-28 08:56:00|42820.1|42800.1|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|1
1624870570000|2021-06-28 08:56:10|42825|42805|42825|42805|42825|42805|42825|42805|4
1624870580000|2021-06-28 08:56:20|42827.6|42807.6|42827.6|42807.6|42832.6|42812.6|42827.6|42807.6|7
1624870590000|2021-06-28 08:56:30|42825.1|42805.1|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|2
1624870600000|2021-06-28 08:56:40|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|1
1624870610000|2021-06-28 08:56:50|42825.1|42805.1|42825.1|42805.1|42830|42810|42825.1|42805.1|18
1624870620000|2021-06-28 08:57:00|42827.5|42807.5|42830.1|42810.1|42830.1|42810.1|42827.5|42807.5|2
1624870650000|2021-06-28 08:57:30|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|3
1624870660000|2021-06-28 08:57:40|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|2
1624870670000|2021-06-28 08:57:50|42830.1|42810.1|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|4
1624870680000|2021-06-28 08:58:00|||||||||1
1624870690000|2021-06-28 08:58:10|42830|42810|42830.1|42810.1|42830.1|42810.1|42830|42810|2
1624870710000|2021-06-28 08:58:30|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|1
1624870720000|2021-06-28 08:58:40|42835.1|42815.1|42840.1|42820.1|42840.1|42820.1|42835.1|42815.1|10
1624870730000|2021-06-28 08:58:50|||||||||3
1624870740000|2021-06-28 08:59:00|42845.1|42825.1|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|6
1624870750000|2021-06-28 08:59:10|||||||||1
1624870760000|2021-06-28 08:59:20|42845.1|42825.1|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|2
1624870780000|2021-06-28 08:59:40|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|4
1624870790000|2021-06-28 08:59:50|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42832.6|42812.6|4
1624870800000|2021-06-28 09:00:00|42827.6|42807.6|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|3
1624870810000|2021-06-28 09:00:10|42822.6|42802.6|42827.6|42807.6|42827.6|42807.6|42822.6|42802.6|6
1624870820000|2021-06-28 09:00:20|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|0
1624870830000|2021-06-28 09:00:30|42837.6|42817.6|42842.6|42822.6|42842.6|42822.6|42837.6|42817.6|2
1624870840000|2021-06-28 09:00:40|42845.1|42825.1|42850|42830|42850|42830|42845.1|42825.1|4
1624870850000|2021-06-28 09:00:50|42847.6|42827.6|42850.1|42830.1|42850.1|42830.1|42847.6|42827.6|6
1624870860000|2021-06-28 09:01:00|42852.6|42832.6|42840.1|42820.1|42852.6|42832.6|42840.1|42820.1|5
1624870870000|2021-06-28 09:01:10|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|2
1624870890000|2021-06-28 09:01:30|42845.1|42825.1|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|8
1624870900000|2021-06-28 09:01:40|42850.1|42830.1|42835.1|42815.1|42850.1|42830.1|42835.1|42815.1|6
1624870910000|2021-06-28 09:01:50|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|2
1624870920000|2021-06-28 09:02:00|||||||||2
1624870930000|2021-06-28 09:02:10|42830.1|42810.1|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|3
1624870940000|2021-06-28 09:02:20|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|2
1624870960000|2021-06-28 09:02:40|42827.6|42807.6|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|4
1624870970000|2021-06-28 09:02:50|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1624870980000|2021-06-28 09:03:00|||||||||1
1624870990000|2021-06-28 09:03:10|||||||||1
1624871000000|2021-06-28 09:03:20|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|3
1624871010000|2021-06-28 09:03:30|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1624871020000|2021-06-28 09:03:40|||||||||1
1624871030000|2021-06-28 09:03:50|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|1
1624871040000|2021-06-28 09:04:00|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|4
1624871060000|2021-06-28 09:04:20|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|33
1624871070000|2021-06-28 09:04:30|42827.5|42807.5|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|0
1624871080000|2021-06-28 09:04:40|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|3
1624871090000|2021-06-28 09:04:50|42825|42805|42825.1|42805.1|42825.1|42805.1|42825|42805|2
1624871100000|2021-06-28 09:05:00|42827.5|42807.5|42830.1|42810.1|42830.1|42810.1|42827.5|42807.5|15
1624871110000|2021-06-28 09:05:10|42832.5|42812.5|42832.6|42812.6|42832.6|42812.6|42832.5|42812.5|0
1624871120000|2021-06-28 09:05:20|42835.1|42815.1|42837.6|42817.6|42837.6|42817.6|42835.1|42815.1|1
1624871130000|2021-06-28 09:05:30|42840|42820|42840.1|42820.1|42840.1|42820.1|42840|42820|1
1624871140000|2021-06-28 09:05:40|42840|42820|42825.1|42805.1|42840|42820|42825.1|42805.1|4
1624871150000|2021-06-28 09:05:50|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|5
1624871160000|2021-06-28 09:06:00|42832.6|42812.6|42832.6|42812.6|42837.5|42817.5|42830.1|42810.1|3
1624871170000|2021-06-28 09:06:10|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|1
1624871180000|2021-06-28 09:06:20|||||||||6
1624871190000|2021-06-28 09:06:30|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|0
1624871210000|2021-06-28 09:06:50|42825|42805|42822.6|42802.6|42825|42805|42820.1|42800.1|2
1624871220000|2021-06-28 09:07:00|42820.1|42800.1|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|3
1624871230000|2021-06-28 09:07:10|42817.6|42797.6|42822.6|42802.6|42822.6|42802.6|42817.6|42797.6|5
1624871240000|2021-06-28 09:07:20|||||||||2
1624871250000|2021-06-28 09:07:30|42820.1|42800.1|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|2
1624871260000|2021-06-28 09:07:40|42825|42805|42832.6|42812.6|42832.6|42812.6|42825|42805|3
1624871280000|2021-06-28 09:08:00|42840.1|42820.1|42842.6|42822.6|42845|42825|42840.1|42820.1|5
1624871290000|2021-06-28 09:08:10|42845|42825|42845.1|42825.1|42845.1|42825.1|42845|42825|0
1624871300000|2021-06-28 09:08:20|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|0
1624871310000|2021-06-28 09:08:30|42850|42830|42850|42830|42850|42830|42850|42830|5
1624871320000|2021-06-28 09:08:40|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|0
1624871330000|2021-06-28 09:08:50|42850.1|42830.1|42852.5|42832.5|42852.5|42832.5|42847.6|42827.6|11
1624871340000|2021-06-28 09:09:00|42855|42835|42860|42840|42860.1|42840.1|42855|42835|6
1624871350000|2021-06-28 09:09:10|42857.6|42837.6|42865|42845|42865|42845|42857.6|42837.6|8
1624871360000|2021-06-28 09:09:20|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|0
1624871370000|2021-06-28 09:09:30|42862.6|42842.6|42860.1|42840.1|42862.6|42842.6|42860.1|42840.1|3
1624871380000|2021-06-28 09:09:40|42860|42840|42860.1|42840.1|42860.1|42840.1|42857.6|42837.6|4
1624871390000|2021-06-28 09:09:50|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1624871400000|2021-06-28 09:10:00|||||||||14
1624871410000|2021-06-28 09:10:10|42857.6|42837.6|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|3
1624871420000|2021-06-28 09:10:20|42855.1|42835.1|42852.6|42832.6|42855.1|42835.1|42852.6|42832.6|0
1624871430000|2021-06-28 09:10:30|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1624871440000|2021-06-28 09:10:40|42852.5|42832.5|42850.1|42830.1|42852.5|42832.5|42850.1|42830.1|0
1624871460000|2021-06-28 09:11:00|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|3
1624871470000|2021-06-28 09:11:10|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|1
1624871480000|2021-06-28 09:11:20|42852.6|42832.6|42855.1|42835.1|42855.1|42835.1|42852.6|42832.6|2
1624871490000|2021-06-28 09:11:30|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|4
1624871500000|2021-06-28 09:11:40|42860.1|42840.1|42860|42840|42860.1|42840.1|42857.6|42837.6|3
1624871510000|2021-06-28 09:11:50|42862.5|42842.5|42862.6|42842.6|42862.6|42842.6|42860.1|42840.1|0
1624871520000|2021-06-28 09:12:00|||||||||1
1624871530000|2021-06-28 09:12:10|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|1
1624871540000|2021-06-28 09:12:20|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|0
1624871550000|2021-06-28 09:12:30|42860.1|42840.1|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|2
1624871560000|2021-06-28 09:12:40|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|1
1624871580000|2021-06-28 09:13:00|42857.6|42837.6|42860|42840|42860|42840|42857.6|42837.6|1
1624871590000|2021-06-28 09:13:10|42857.6|42837.6|42860.1|42840.1|42860.1|42840.1|42857.6|42837.6|0
1624871600000|2021-06-28 09:13:20|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|0
1624871610000|2021-06-28 09:13:30|42860|42840|42857.6|42837.6|42860|42840|42857.6|42837.6|1
1624871630000|2021-06-28 09:13:50|42860|42840|42860.1|42840.1|42860.1|42840.1|42860|42840|0
1624871640000|2021-06-28 09:14:00|42862.6|42842.6|42865|42845|42865|42845|42862.6|42842.6|4
1624871650000|2021-06-28 09:14:10|42867.5|42847.5|42875|42855|42875|42855|42867.5|42847.5|5
1624871660000|2021-06-28 09:14:20|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|1
1624871670000|2021-06-28 09:14:30|||||||||2
1624871680000|2021-06-28 09:14:40|42870.1|42850.1|42867.6|42847.6|42870.1|42850.1|42865.1|42845.1|3
1624871690000|2021-06-28 09:14:50|42860.1|42840.1|42855.1|42835.1|42860.1|42840.1|42855.1|42835.1|3
1624871700000|2021-06-28 09:15:00|42852.6|42832.6|42847.6|42827.6|42852.6|42832.6|42847.6|42827.6|4
1624871710000|2021-06-28 09:15:10|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|2
1624871720000|2021-06-28 09:15:20|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|1
1624871730000|2021-06-28 09:15:30|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|0
1624871750000|2021-06-28 09:15:50|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|0
1624871770000|2021-06-28 09:16:10|42842.5|42822.5|42837.6|42817.6|42842.5|42822.5|42837.6|42817.6|4
1624871780000|2021-06-28 09:16:20|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|8
1624871800000|2021-06-28 09:16:40|||||||||3
1624871820000|2021-06-28 09:17:00|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|2
1624871830000|2021-06-28 09:17:10|42842.6|42822.6|42837.6|42817.6|42842.6|42822.6|42837.6|42817.6|6
1624871840000|2021-06-28 09:17:20|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1624871850000|2021-06-28 09:17:30|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|2
1624871860000|2021-06-28 09:17:40|42827.6|42807.6|42827.6|42807.6|42832.6|42812.6|42827.6|42807.6|6
1624871870000|2021-06-28 09:17:50|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42825.1|42805.1|8
1624871900000|2021-06-28 09:18:20|42832.5|42812.5|42830.1|42810.1|42832.5|42812.5|42830.1|42810.1|4
1624871910000|2021-06-28 09:18:30|42825.1|42805.1|42820.1|42800.1|42825.1|42805.1|42820.1|42800.1|9
1624871920000|2021-06-28 09:18:40|42822.6|42802.6|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|5
1624871930000|2021-06-28 09:18:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|1
1624871940000|2021-06-28 09:19:00|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|1
1624871950000|2021-06-28 09:19:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42812.6|42792.6|7
1624871960000|2021-06-28 09:19:20|42815|42795|42815.1|42795.1|42815.1|42795.1|42812.6|42792.6|1
1624871980000|2021-06-28 09:19:40|42817.5|42797.5|42820.1|42800.1|42820.1|42800.1|42817.5|42797.5|1
1624871990000|2021-06-28 09:19:50|||||||||1
1624872000000|2021-06-28 09:20:00|42822.6|42802.6|42825.1|42805.1|42827.6|42807.6|42822.6|42802.6|5
1624872010000|2021-06-28 09:20:10|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|1
1624872030000|2021-06-28 09:20:30|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|0
1624872060000|2021-06-28 09:21:00|||||||||1
1624872070000|2021-06-28 09:21:10|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1624872080000|2021-06-28 09:21:20|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|2
1624872090000|2021-06-28 09:21:30|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|2
1624872100000|2021-06-28 09:21:40|42820.1|42800.1|42815.1|42795.1|42820.1|42800.1|42815.1|42795.1|7
1624872110000|2021-06-28 09:21:50|42820|42800|42820|42800|42820|42800|42820|42800|0
1624872120000|2021-06-28 09:22:00|42820.1|42800.1|42817.6|42797.6|42820.1|42800.1|42817.6|42797.6|2
1624872130000|2021-06-28 09:22:10|||||||||2
1624872150000|2021-06-28 09:22:30|42820|42800|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|2
1624872170000|2021-06-28 09:22:50|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|0
1624872180000|2021-06-28 09:23:00|||||||||1
1624872190000|2021-06-28 09:23:10|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1624872200000|2021-06-28 09:23:20|42825|42805|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|0
1624872220000|2021-06-28 09:23:40|||||||||1
1624872230000|2021-06-28 09:23:50|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|3
1624872240000|2021-06-28 09:24:00|||||||||1
1624872260000|2021-06-28 09:24:20|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|2
1624872270000|2021-06-28 09:24:30|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1624872280000|2021-06-28 09:24:40|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|1
1624872290000|2021-06-28 09:24:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1624872300000|2021-06-28 09:25:00|42820|42800|42820.1|42800.1|42820.1|42800.1|42820|42800|0
1624872310000|2021-06-28 09:25:10|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1624872330000|2021-06-28 09:25:30|||||||||1
1624872340000|2021-06-28 09:25:40|42820.1|42800.1|42817.6|42797.6|42820.1|42800.1|42815.1|42795.1|0
1624872350000|2021-06-28 09:25:50|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|0
1624872360000|2021-06-28 09:26:00|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|2
1624872370000|2021-06-28 09:26:10|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42815.1|42795.1|4
1624872380000|2021-06-28 09:26:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|0
1624872390000|2021-06-28 09:26:30|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|4
1624872400000|2021-06-28 09:26:40|42822.6|42802.6|42830.1|42810.1|42830.1|42810.1|42822.6|42802.6|3
1624872420000|2021-06-28 09:27:00|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|1
1624872430000|2021-06-28 09:27:10|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|7
1624872480000|2021-06-28 09:28:00|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|3
1624872500000|2021-06-28 09:28:20|42825|42805|42825|42805|42825|42805|42825|42805|2
1624872510000|2021-06-28 09:28:30|42825.1|42805.1|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|0
1624872520000|2021-06-28 09:28:40|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|0
1624872540000|2021-06-28 09:29:00|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|3
1624872550000|2021-06-28 09:29:10|42825.1|42805.1|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|0
1624872570000|2021-06-28 09:29:30|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|2
1624872580000|2021-06-28 09:29:40|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42820.1|42800.1|0
1624872590000|2021-06-28 09:29:50|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|0
1624872600000|2021-06-28 09:30:00|42822.6|42802.6|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|2
1624872610000|2021-06-28 09:30:10|42825.1|42805.1|42830.1|42810.1|42832.6|42812.6|42825.1|42805.1|8
1624872620000|2021-06-28 09:30:20|42827.6|42807.6|42825.1|42805.1|42830.1|42810.1|42825.1|42805.1|0
1624872630000|2021-06-28 09:30:30|42822.6|42802.6|42815|42795|42822.6|42802.6|42812.6|42792.6|4
1624872640000|2021-06-28 09:30:40|42812.6|42792.6|42815.1|42795.1|42815.1|42795.1|42812.6|42792.6|7
1624872650000|2021-06-28 09:30:50|42817.6|42797.6|42800.1|42780.1|42817.6|42797.6|42800.1|42780.1|53
1624872660000|2021-06-28 09:31:00|42797.6|42777.6|42785.1|42765.1|42797.6|42777.6|42782.6|42762.6|9
1624872680000|2021-06-28 09:31:20|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|5
1624872690000|2021-06-28 09:31:30|42785.1|42765.1|42790.1|42770.1|42790.1|42770.1|42785.1|42765.1|8
1624872700000|2021-06-28 09:31:40|42787.6|42767.6|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|3
1624872710000|2021-06-28 09:31:50|42787.6|42767.6|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|3
1624872720000|2021-06-28 09:32:00|42795|42775|42795.1|42775.1|42795.1|42775.1|42795|42775|3
1624872730000|2021-06-28 09:32:10|42792.6|42772.6|42785.1|42765.1|42792.6|42772.6|42785.1|42765.1|11
1624872740000|2021-06-28 09:32:20|42782.6|42762.6|42787.6|42767.6|42787.6|42767.6|42782.6|42762.6|2
1624872750000|2021-06-28 09:32:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|2
1624872760000|2021-06-28 09:32:40|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|5
1624872770000|2021-06-28 09:32:50|42777.6|42757.6|42780.1|42760.1|42785.1|42765.1|42777.6|42757.6|3
1624872790000|2021-06-28 09:33:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|2
1624872800000|2021-06-28 09:33:20|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|1
1624872810000|2021-06-28 09:33:30|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|6
1624872830000|2021-06-28 09:33:50|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|2
1624872840000|2021-06-28 09:34:00|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|4
1624872850000|2021-06-28 09:34:10|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|2
1624872860000|2021-06-28 09:34:20|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|1
1624872870000|2021-06-28 09:34:30|42775.1|42755.1|42777.6|42757.6|42780.1|42760.1|42775.1|42755.1|3
1624872880000|2021-06-28 09:34:40|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|2
1624872890000|2021-06-28 09:34:50|42787.6|42767.6|42780.1|42760.1|42787.6|42767.6|42780.1|42760.1|4
1624872900000|2021-06-28 09:35:00|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|2
1624872910000|2021-06-28 09:35:10|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|3
1624872920000|2021-06-28 09:35:20|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|5
1624872930000|2021-06-28 09:35:30|||||||||1
1624872940000|2021-06-28 09:35:40|42767.6|42747.6|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|9
1624872950000|2021-06-28 09:35:50|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|5
1624872960000|2021-06-28 09:36:00|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|3
1624872970000|2021-06-28 09:36:10|||||||||1
1624872980000|2021-06-28 09:36:20|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|0
1624872990000|2021-06-28 09:36:30|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|1
1624873000000|2021-06-28 09:36:40|42780.1|42760.1|42780.1|42760.1|42785.1|42765.1|42780.1|42760.1|12
1624873010000|2021-06-28 09:36:50|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|0
1624873020000|2021-06-28 09:37:00|42777.6|42757.6|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|2
1624873030000|2021-06-28 09:37:10|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|4
1624873050000|2021-06-28 09:37:30|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|0
1624873090000|2021-06-28 09:38:10|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|1
1624873100000|2021-06-28 09:38:20|42787.6|42767.6|42792.6|42772.6|42792.6|42772.6|42785.1|42765.1|5
1624873110000|2021-06-28 09:38:30|42795.1|42775.1|42802.6|42782.6|42802.6|42782.6|42795.1|42775.1|9
1624873130000|2021-06-28 09:38:50|42800.1|42780.1|42795.1|42775.1|42800.1|42780.1|42792.6|42772.6|1
1624873140000|2021-06-28 09:39:00|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|1
1624873150000|2021-06-28 09:39:10|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1624873160000|2021-06-28 09:39:20|42802.6|42782.6|42807.6|42787.6|42807.6|42787.6|42802.6|42782.6|0
1624873170000|2021-06-28 09:39:30|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|2
1624873190000|2021-06-28 09:39:50|||||||||1
1624873200000|2021-06-28 09:40:00|42807.6|42787.6|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|0
1624873210000|2021-06-28 09:40:10|42807.6|42787.6|42805.1|42785.1|42810.1|42790.1|42805.1|42785.1|2
1624873240000|2021-06-28 09:40:40|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|5
1624873250000|2021-06-28 09:40:50|42810.1|42790.1|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|3
1624873260000|2021-06-28 09:41:00|42810.1|42790.1|42820.1|42800.1|42820.1|42800.1|42810.1|42790.1|2
1624873270000|2021-06-28 09:41:10|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|2
1624873290000|2021-06-28 09:41:30|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|0
1624873300000|2021-06-28 09:41:40|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1624873310000|2021-06-28 09:41:50|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|1
1624873330000|2021-06-28 09:42:10|42812.6|42792.6|42815.1|42795.1|42815.1|42795.1|42812.6|42792.6|3
1624873340000|2021-06-28 09:42:20|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|2
1624873350000|2021-06-28 09:42:30|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|4
1624873360000|2021-06-28 09:42:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1624873370000|2021-06-28 09:42:50|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|1
1624873380000|2021-06-28 09:43:00|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|2
1624873410000|2021-06-28 09:43:30|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|1
1624873420000|2021-06-28 09:43:40|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|1
1624873430000|2021-06-28 09:43:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|2
1624873440000|2021-06-28 09:44:00|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|4
1624873450000|2021-06-28 09:44:10|42817.6|42797.6|42815.1|42795.1|42817.6|42797.6|42815.1|42795.1|1
1624873460000|2021-06-28 09:44:20|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|1
1624873480000|2021-06-28 09:44:40|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|1
1624873500000|2021-06-28 09:45:00|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|2
1624873530000|2021-06-28 09:45:30|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|1
1624873540000|2021-06-28 09:45:40|||||||||5
1624873550000|2021-06-28 09:45:50|||||||||15
1624873560000|2021-06-28 09:46:00|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42822.6|42802.6|2
1624873590000|2021-06-28 09:46:30|42830.1|42810.1|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|1
1624873600000|2021-06-28 09:46:40|42830.1|42810.1|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|0
1624873610000|2021-06-28 09:46:50|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|0
1624873620000|2021-06-28 09:47:00|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42825.1|42805.1|1
1624873650000|2021-06-28 09:47:30|||||||||1
1624873660000|2021-06-28 09:47:40|42832.6|42812.6|42842.6|42822.6|42842.6|42822.6|42827.6|42807.6|12
1624873670000|2021-06-28 09:47:50|||||||||1
1624873680000|2021-06-28 09:48:00|42845.1|42825.1|42840.1|42820.1|42845.1|42825.1|42840.1|42820.1|5
1624873690000|2021-06-28 09:48:10|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|16
1624873710000|2021-06-28 09:48:30|42842.6|42822.6|42840.1|42820.1|42842.6|42822.6|42840.1|42820.1|3
1624873720000|2021-06-28 09:48:40|42837.6|42817.6|42835.1|42815.1|42837.6|42817.6|42835.1|42815.1|1
1624873730000|2021-06-28 09:48:50|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|1
1624873740000|2021-06-28 09:49:00|||||||||1
1624873750000|2021-06-28 09:49:10|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42832.6|42812.6|4
1624873760000|2021-06-28 09:49:20|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|2
1624873770000|2021-06-28 09:49:30|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|5
1624873780000|2021-06-28 09:49:40|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1624873790000|2021-06-28 09:49:50|42825.1|42805.1|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|0
1624873800000|2021-06-28 09:50:00|42825.1|42805.1|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|0
1624873810000|2021-06-28 09:50:10|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|2
1624873820000|2021-06-28 09:50:20|||||||||3
1624873830000|2021-06-28 09:50:30|42825.1|42805.1|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|0
1624873840000|2021-06-28 09:50:40|42827.6|42807.6|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|2
1624873860000|2021-06-28 09:51:00|||||||||1
1624873870000|2021-06-28 09:51:10|||||||||1
1624873880000|2021-06-28 09:51:20|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|1
1624873890000|2021-06-28 09:51:30|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|5
1624873910000|2021-06-28 09:51:50|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|1
1624873920000|2021-06-28 09:52:00|||||||||4
1624873960000|2021-06-28 09:52:40|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|1
1624873970000|2021-06-28 09:52:50|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|0
1624873980000|2021-06-28 09:53:00|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|3
1624874010000|2021-06-28 09:53:30|||||||||1
1624874020000|2021-06-28 09:53:40|||||||||2
1624874050000|2021-06-28 09:54:10|||||||||2
1624874060000|2021-06-28 09:54:20|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1624874090000|2021-06-28 09:54:50|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|1
1624874100000|2021-06-28 09:55:00|||||||||1
1624874110000|2021-06-28 09:55:10|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42817.6|42797.6|2
1624874120000|2021-06-28 09:55:20|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|4
1624874140000|2021-06-28 09:55:40|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|1
1624874150000|2021-06-28 09:55:50|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|1
1624874160000|2021-06-28 09:56:00|||||||||3
1624874170000|2021-06-28 09:56:10|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|2
1624874200000|2021-06-28 09:56:40|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|0
1624874220000|2021-06-28 09:57:00|42817.6|42797.6|42822.6|42802.6|42822.6|42802.6|42817.6|42797.6|2
1624874230000|2021-06-28 09:57:10|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|0
1624874240000|2021-06-28 09:57:20|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|1
1624874250000|2021-06-28 09:57:30|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1624874290000|2021-06-28 09:58:10|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|4
1624874320000|2021-06-28 09:58:40|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|4
1624874350000|2021-06-28 09:59:10|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|6
1624874360000|2021-06-28 09:59:20|||||||||1
1624874420000|2021-06-28 10:00:20|42827.6|42807.6|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|20
1624874430000|2021-06-28 10:00:30|||||||||20
1624874460000|2021-06-28 10:01:00|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|0
1624874470000|2021-06-28 10:01:10|||||||||1
1624874480000|2021-06-28 10:01:20|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|1
1624874520000|2021-06-28 10:02:00|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|0
1624874530000|2021-06-28 10:02:10|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|4
1624874550000|2021-06-28 10:02:30|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|1
1624874580000|2021-06-28 10:03:00|42840.1|42820.1|42840.1|42820.1|42842.6|42822.6|42840.1|42820.1|4
1624874590000|2021-06-28 10:03:10|||||||||3
1624874610000|2021-06-28 10:03:30|42842.6|42822.6|42845.1|42825.1|42845.1|42825.1|42842.6|42822.6|0
1624874620000|2021-06-28 10:03:40|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|11
1624874640000|2021-06-28 10:04:00|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|0
1624874650000|2021-06-28 10:04:10|||||||||2
1624874660000|2021-06-28 10:04:20|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|1
1624874670000|2021-06-28 10:04:30|42850.1|42830.1|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|3
1624874680000|2021-06-28 10:04:40|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|3
1624874690000|2021-06-28 10:04:50|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|1
1624874700000|2021-06-28 10:05:00|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42852.6|42832.6|5
1624874710000|2021-06-28 10:05:10|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|1
1624874720000|2021-06-28 10:05:20|42840.1|42820.1|42832.6|42812.6|42842.6|42822.6|42832.6|42812.6|9
1624874730000|2021-06-28 10:05:30|42835.1|42815.1|42850.1|42830.1|42850.1|42830.1|42835.1|42815.1|15
1624874740000|2021-06-28 10:05:40|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|1
1624874750000|2021-06-28 10:05:50|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42847.6|42827.6|1
1624874760000|2021-06-28 10:06:00|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|0
1624874770000|2021-06-28 10:06:10|||||||||6
1624874780000|2021-06-28 10:06:20|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|1
1624874800000|2021-06-28 10:06:40|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|2
1624874810000|2021-06-28 10:06:50|42847.6|42827.6|42837.6|42817.6|42847.6|42827.6|42837.6|42817.6|40
1624874820000|2021-06-28 10:07:00|42840.1|42820.1|42842.6|42822.6|42842.6|42822.6|42840.1|42820.1|0
1624874830000|2021-06-28 10:07:10|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|6
1624874840000|2021-06-28 10:07:20|42835.1|42815.1|42827.6|42807.6|42837.6|42817.6|42827.6|42807.6|10
1624874850000|2021-06-28 10:07:30|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42820.1|42800.1|7
1624874860000|2021-06-28 10:07:40|42832.6|42812.6|42827.6|42807.6|42835.1|42815.1|42827.6|42807.6|4
1624874870000|2021-06-28 10:07:50|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|0
1624874880000|2021-06-28 10:08:00|42835.1|42815.1|42842.6|42822.6|42842.6|42822.6|42835.1|42815.1|7
1624874890000|2021-06-28 10:08:10|42845.1|42825.1|42840.1|42820.1|42845.1|42825.1|42840.1|42820.1|3
1624874900000|2021-06-28 10:08:20|42837.6|42817.6|42835.1|42815.1|42837.6|42817.6|42835.1|42815.1|3
1624874910000|2021-06-28 10:08:30|42832.6|42812.6|42827.6|42807.6|42832.6|42812.6|42827.6|42807.6|1
1624874920000|2021-06-28 10:08:40|42830.1|42810.1|42837.6|42817.6|42837.6|42817.6|42830.1|42810.1|4
1624874930000|2021-06-28 10:08:50|42840.1|42820.1|42840.1|42820.1|42842.6|42822.6|42837.6|42817.6|1
1624874940000|2021-06-28 10:09:00|42837.6|42817.6|42832.6|42812.6|42837.6|42817.6|42830.1|42810.1|1
1624874950000|2021-06-28 10:09:10|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|1
1624874960000|2021-06-28 10:09:20|||||||||1
1624874970000|2021-06-28 10:09:30|42837.6|42817.6|42835.1|42815.1|42837.6|42817.6|42832.6|42812.6|5
1624874980000|2021-06-28 10:09:40|42832.6|42812.6|42840.1|42820.1|42840.1|42820.1|42832.6|42812.6|4
1624875000000|2021-06-28 10:10:00|42845.1|42825.1|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|4
1624875010000|2021-06-28 10:10:10|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|4
1624875030000|2021-06-28 10:10:30|42850.1|42830.1|42847.6|42827.6|42850.1|42830.1|42847.6|42827.6|6
1624875040000|2021-06-28 10:10:40|42845.1|42825.1|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|1
1624875050000|2021-06-28 10:10:50|42840.1|42820.1|42837.6|42817.6|42840.1|42820.1|42837.6|42817.6|3
1624875060000|2021-06-28 10:11:00|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42832.6|42812.6|1
1624875070000|2021-06-28 10:11:10|42830.1|42810.1|42825.1|42805.1|42830.1|42810.1|42825.1|42805.1|0
1624875080000|2021-06-28 10:11:20|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|0
1624875100000|2021-06-28 10:11:40|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|9
1624875110000|2021-06-28 10:11:50|42817.6|42797.6|42815.1|42795.1|42820.1|42800.1|42815.1|42795.1|1
1624875120000|2021-06-28 10:12:00|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1624875130000|2021-06-28 10:12:10|42815.1|42795.1|42820.1|42800.1|42820.1|42800.1|42815.1|42795.1|2
1624875140000|2021-06-28 10:12:20|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|0
1624875160000|2021-06-28 10:12:40|42817.6|42797.6|42837.6|42817.6|42847.6|42827.6|42817.6|42797.6|37
1624875170000|2021-06-28 10:12:50|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|3
1624875180000|2021-06-28 10:13:00|42830.1|42810.1|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|1
1624875190000|2021-06-28 10:13:10|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|1
1624875200000|2021-06-28 10:13:20|||||||||2
1624875210000|2021-06-28 10:13:30|||||||||3
1624875220000|2021-06-28 10:13:40|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1624875230000|2021-06-28 10:13:50|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|0
1624875240000|2021-06-28 10:14:00|||||||||1
1624875250000|2021-06-28 10:14:10|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1624875260000|2021-06-28 10:14:20|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1624875270000|2021-06-28 10:14:30|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42815.1|42795.1|5
1624875280000|2021-06-28 10:14:40|42815.1|42795.1|42820.1|42800.1|42820.1|42800.1|42815.1|42795.1|0
1624875290000|2021-06-28 10:14:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|2
1624875300000|2021-06-28 10:15:00|42820.1|42800.1|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|1
1624875310000|2021-06-28 10:15:10|42817.6|42797.6|42817.6|42797.6|42820.1|42800.1|42817.6|42797.6|0
1624875330000|2021-06-28 10:15:30|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|9
1624875350000|2021-06-28 10:15:50|||||||||2
1624875360000|2021-06-28 10:16:00|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1624875370000|2021-06-28 10:16:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|5
1624875390000|2021-06-28 10:16:30|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1624875400000|2021-06-28 10:16:40|42815.1|42795.1|42820.1|42800.1|42820.1|42800.1|42815.1|42795.1|4
1624875410000|2021-06-28 10:16:50|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|6
1624875420000|2021-06-28 10:17:00|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|5
1624875430000|2021-06-28 10:17:10|42815.1|42795.1|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|6
1624875440000|2021-06-28 10:17:20|||||||||5
1624875450000|2021-06-28 10:17:30|42825.1|42805.1|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|14
1624875480000|2021-06-28 10:18:00|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|1
1624875500000|2021-06-28 10:18:20|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1624875530000|2021-06-28 10:18:50|42830.1|42810.1|42832.6|42812.6|42832.6|42812.6|42830.1|42810.1|0
1624875540000|2021-06-28 10:19:00|42830.1|42810.1|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|0
1624875550000|2021-06-28 10:19:10|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|1
1624875560000|2021-06-28 10:19:20|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|0
1624875590000|2021-06-28 10:19:50|||||||||1
1624875600000|2021-06-28 10:20:00|42822.6|42802.6|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|0
1624875610000|2021-06-28 10:20:10|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|2
1624875620000|2021-06-28 10:20:20|||||||||2
1624875630000|2021-06-28 10:20:30|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|0
1624875640000|2021-06-28 10:20:40|42822.6|42802.6|42830.1|42810.1|42830.1|42810.1|42822.6|42802.6|1
1624875650000|2021-06-28 10:20:50|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1624875660000|2021-06-28 10:21:00|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|2
1624875690000|2021-06-28 10:21:30|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1624875700000|2021-06-28 10:21:40|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|15
1624875710000|2021-06-28 10:21:50|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|0
1624875730000|2021-06-28 10:22:10|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|0
1624875740000|2021-06-28 10:22:20|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|1
1624875750000|2021-06-28 10:22:30|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|0
1624875770000|2021-06-28 10:22:50|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|3
1624875800000|2021-06-28 10:23:20|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|1
1624875860000|2021-06-28 10:24:20|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|1
1624875870000|2021-06-28 10:24:30|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|2
1624875910000|2021-06-28 10:25:10|42820.1|42800.1|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|2
1624875920000|2021-06-28 10:25:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|3
1624875930000|2021-06-28 10:25:30|42812.6|42792.6|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|3
1624875940000|2021-06-28 10:25:40|42807.6|42787.6|42805.1|42785.1|42807.6|42787.6|42805.1|42785.1|1
1624875950000|2021-06-28 10:25:50|||||||||1
1624875960000|2021-06-28 10:26:00|42802.6|42782.6|42805.1|42785.1|42805.1|42785.1|42802.6|42782.6|3
1624875970000|2021-06-28 10:26:10|42802.6|42782.6|42800.1|42780.1|42802.6|42782.6|42800.1|42780.1|2
1624875980000|2021-06-28 10:26:20|42797.6|42777.6|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|0
1624875990000|2021-06-28 10:26:30|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42797.6|42777.6|2
1624876000000|2021-06-28 10:26:40|||||||||1
1624876010000|2021-06-28 10:26:50|42805.1|42785.1|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|0
1624876020000|2021-06-28 10:27:00|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|0
1624876040000|2021-06-28 10:27:20|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1624876050000|2021-06-28 10:27:30|42807.6|42787.6|42812.6|42792.6|42812.6|42792.6|42807.6|42787.6|2
1624876060000|2021-06-28 10:27:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|1
1624876070000|2021-06-28 10:27:50|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|0
1624876080000|2021-06-28 10:28:00|||||||||1
1624876090000|2021-06-28 10:28:10|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|6
1624876100000|2021-06-28 10:28:20|42787.6|42767.6|42785.1|42765.1|42790.1|42770.1|42785.1|42765.1|2
1624876120000|2021-06-28 10:28:40|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|1
1624876130000|2021-06-28 10:28:50|42785.1|42765.1|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|1
1624876140000|2021-06-28 10:29:00|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|3
1624876150000|2021-06-28 10:29:10|42782.6|42762.6|42790.1|42770.1|42790.1|42770.1|42782.6|42762.6|11
1624876160000|2021-06-28 10:29:20|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|2
1624876170000|2021-06-28 10:29:30|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1624876190000|2021-06-28 10:29:50|42797.6|42777.6|42800.1|42780.1|42800.1|42780.1|42797.6|42777.6|0
1624876200000|2021-06-28 10:30:00|42802.6|42782.6|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|3
1624876210000|2021-06-28 10:30:10|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42802.6|42782.6|3
1624876220000|2021-06-28 10:30:20|42802.6|42782.6|42807.6|42787.6|42807.6|42787.6|42802.6|42782.6|1
1624876240000|2021-06-28 10:30:40|42802.6|42782.6|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|3
1624876260000|2021-06-28 10:31:00|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42797.6|42777.6|3
1624876270000|2021-06-28 10:31:10|42800.1|42780.1|42795.1|42775.1|42802.6|42782.6|42795.1|42775.1|2
1624876280000|2021-06-28 10:31:20|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42790.1|42770.1|0
1624876290000|2021-06-28 10:31:30|42790.1|42770.1|42785.1|42765.1|42792.6|42772.6|42782.6|42762.6|9
1624876300000|2021-06-28 10:31:40|42782.6|42762.6|42787.6|42767.6|42790.1|42770.1|42780.1|42760.1|13
1624876310000|2021-06-28 10:31:50|42790.1|42770.1|42787.6|42767.6|42792.6|42772.6|42787.6|42767.6|9
1624876320000|2021-06-28 10:32:00|42790.1|42770.1|42795.1|42775.1|42795.1|42775.1|42787.6|42767.6|3
1624876330000|2021-06-28 10:32:10|42792.6|42772.6|42790.1|42770.1|42792.6|42772.6|42790.1|42770.1|1
1624876340000|2021-06-28 10:32:20|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|1
1624876350000|2021-06-28 10:32:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|0
1624876360000|2021-06-28 10:32:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1624876370000|2021-06-28 10:32:50|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|1
1624876380000|2021-06-28 10:33:00|42775.1|42755.1|42777.6|42757.6|42780.1|42760.1|42772.6|42752.6|7
1624876390000|2021-06-28 10:33:10|42780.1|42760.1|42775.1|42755.1|42780.1|42760.1|42775.1|42755.1|1
1624876400000|2021-06-28 10:33:20|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|2
1624876410000|2021-06-28 10:33:30|42780.1|42760.1|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|0
1624876420000|2021-06-28 10:33:40|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|2
1624876430000|2021-06-28 10:33:50|42790.1|42770.1|42792.6|42772.6|42792.6|42772.6|42790.1|42770.1|0
1624876440000|2021-06-28 10:34:00|42790.1|42770.1|42792.6|42772.6|42795.1|42775.1|42790.1|42770.1|0
1624876450000|2021-06-28 10:34:10|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|0
1624876460000|2021-06-28 10:34:20|42792.6|42772.6|42790.1|42770.1|42792.6|42772.6|42790.1|42770.1|3
1624876470000|2021-06-28 10:34:30|||||||||1
1624876490000|2021-06-28 10:34:50|42787.6|42767.6|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|0
1624876500000|2021-06-28 10:35:00|42787.6|42767.6|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|2
1624876510000|2021-06-28 10:35:10|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|2
1624876520000|2021-06-28 10:35:20|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1624876530000|2021-06-28 10:35:30|42780.1|42760.1|42787.6|42767.6|42787.6|42767.6|42777.6|42757.6|2
1624876540000|2021-06-28 10:35:40|42785.1|42765.1|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|0
1624876550000|2021-06-28 10:35:50|42785.1|42765.1|42787.6|42767.6|42787.6|42767.6|42785.1|42765.1|1
1624876580000|2021-06-28 10:36:20|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|1
1624876590000|2021-06-28 10:36:30|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42782.6|42762.6|3
1624876600000|2021-06-28 10:36:40|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|4
1624876610000|2021-06-28 10:36:50|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|0
1624876620000|2021-06-28 10:37:00|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42767.6|42747.6|21
1624876630000|2021-06-28 10:37:10|42767.6|42747.6|42762.6|42742.6|42770.1|42750.1|42757.6|42737.6|13
1624876640000|2021-06-28 10:37:20|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|0
1624876650000|2021-06-28 10:37:30|42760.1|42740.1|42755.1|42735.1|42760.1|42740.1|42755.1|42735.1|2
1624876660000|2021-06-28 10:37:40|42757.6|42737.6|42750.1|42730.1|42757.6|42737.6|42750.1|42730.1|9
1624876670000|2021-06-28 10:37:50|42752.6|42732.6|42757.6|42737.6|42757.6|42737.6|42752.6|42732.6|6
1624876680000|2021-06-28 10:38:00|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|2
1624876690000|2021-06-28 10:38:10|42757.6|42737.6|42762.6|42742.6|42762.6|42742.6|42757.6|42737.6|7
1624876700000|2021-06-28 10:38:20|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|1
1624876710000|2021-06-28 10:38:30|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|1
1624876730000|2021-06-28 10:38:50|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|2
1624876740000|2021-06-28 10:39:00|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|1
1624876750000|2021-06-28 10:39:10|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42747.6|42727.6|7
1624876760000|2021-06-28 10:39:20|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|1
1624876770000|2021-06-28 10:39:30|42755.1|42735.1|42750.1|42730.1|42755.1|42735.1|42750.1|42730.1|0
1624876780000|2021-06-28 10:39:40|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|1
1624876790000|2021-06-28 10:39:50|||||||||1
1624876800000|2021-06-28 10:40:00|42755.1|42735.1|42750.1|42730.1|42755.1|42735.1|42750.1|42730.1|2
1624876830000|2021-06-28 10:40:30|||||||||4
1624876840000|2021-06-28 10:40:40|||||||||2
1624876850000|2021-06-28 10:40:50|42747.6|42727.6|42742.6|42722.6|42747.6|42727.6|42742.6|42722.6|11
1624876860000|2021-06-28 10:41:00|42737.6|42717.6|42732.6|42712.6|42737.6|42717.6|42732.6|42712.6|11
1624876870000|2021-06-28 10:41:10|42730.1|42710.1|42735.1|42715.1|42735.1|42715.1|42727.6|42707.6|10
1624876880000|2021-06-28 10:41:20|42737.6|42717.6|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|0
1624876890000|2021-06-28 10:41:30|42740.1|42720.1|42742.6|42722.6|42742.6|42722.6|42737.6|42717.6|6
1624876900000|2021-06-28 10:41:40|42745.1|42725.1|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|2
1624876910000|2021-06-28 10:41:50|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|4
1624876920000|2021-06-28 10:42:00|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42740.1|42720.1|3
1624876930000|2021-06-28 10:42:10|42742.6|42722.6|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|43
1624876940000|2021-06-28 10:42:20|42740.1|42720.1|42745.1|42725.1|42745.1|42725.1|42740.1|42720.1|2
1624876950000|2021-06-28 10:42:30|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42742.6|42722.6|1
1624876960000|2021-06-28 10:42:40|42742.6|42722.6|42740.1|42720.1|42742.6|42722.6|42740.1|42720.1|4
1624876970000|2021-06-28 10:42:50|42737.6|42717.6|42742.6|42722.6|42742.6|42722.6|42737.6|42717.6|1
1624876980000|2021-06-28 10:43:00|42740.1|42720.1|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|3
1624876990000|2021-06-28 10:43:10|42740.1|42720.1|42735.1|42715.1|42740.1|42720.1|42735.1|42715.1|1
1624877000000|2021-06-28 10:43:20|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|0
1624877010000|2021-06-28 10:43:30|42735.1|42715.1|42730.1|42710.1|42735.1|42715.1|42730.1|42710.1|6
1624877020000|2021-06-28 10:43:40|||||||||3
1624877030000|2021-06-28 10:43:50|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|2
1624877040000|2021-06-28 10:44:00|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|6
1624877050000|2021-06-28 10:44:10|42740.1|42720.1|42747.6|42727.6|42747.6|42727.6|42740.1|42720.1|17
1624877060000|2021-06-28 10:44:20|42745.1|42725.1|42757.6|42737.6|42757.6|42737.6|42745.1|42725.1|6
1624877080000|2021-06-28 10:44:40|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|2
1624877090000|2021-06-28 10:44:50|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|3
1624877100000|2021-06-28 10:45:00|||||||||2
1624877110000|2021-06-28 10:45:10|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|3
1624877140000|2021-06-28 10:45:40|||||||||4
1624877150000|2021-06-28 10:45:50|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|4
1624877160000|2021-06-28 10:46:00|42750.1|42730.1|42745.1|42725.1|42750.1|42730.1|42745.1|42725.1|0
1624877170000|2021-06-28 10:46:10|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|1
1624877180000|2021-06-28 10:46:20|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|1
1624877190000|2021-06-28 10:46:30|42747.6|42727.6|42750.1|42730.1|42750.1|42730.1|42747.6|42727.6|2
1624877200000|2021-06-28 10:46:40|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|43
1624877210000|2021-06-28 10:46:50|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|2
1624877220000|2021-06-28 10:47:00|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42747.6|42727.6|1
1624877230000|2021-06-28 10:47:10|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|0
1624877270000|2021-06-28 10:47:50|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|0
1624877280000|2021-06-28 10:48:00|42755.1|42735.1|42747.6|42727.6|42755.1|42735.1|42747.6|42727.6|9
1624877290000|2021-06-28 10:48:10|42740.1|42720.1|42742.6|42722.6|42742.6|42722.6|42740.1|42720.1|4
1624877300000|2021-06-28 10:48:20|42740.1|42720.1|42742.6|42722.6|42742.6|42722.6|42740.1|42720.1|0
1624877310000|2021-06-28 10:48:30|42740.1|42720.1|42735.1|42715.1|42740.1|42720.1|42732.6|42712.6|6
1624877320000|2021-06-28 10:48:40|42737.6|42717.6|42735.1|42715.1|42737.6|42717.6|42735.1|42715.1|4
1624877340000|2021-06-28 10:49:00|42732.6|42712.6|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|2
1624877350000|2021-06-28 10:49:10|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|1
1624877360000|2021-06-28 10:49:20|42732.6|42712.6|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|0
1624877370000|2021-06-28 10:49:30|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|5
1624877380000|2021-06-28 10:49:40|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42737.6|42717.6|2
1624877390000|2021-06-28 10:49:50|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|2
1624877410000|2021-06-28 10:50:10|||||||||2
1624877420000|2021-06-28 10:50:20|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|1
1624877430000|2021-06-28 10:50:30|42742.6|42722.6|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|0
1624877450000|2021-06-28 10:50:50|42745.1|42725.1|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|1
1624877460000|2021-06-28 10:51:00|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42745.1|42725.1|0
1624877470000|2021-06-28 10:51:10|42745.1|42725.1|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|0
1624877480000|2021-06-28 10:51:20|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|4
1624877490000|2021-06-28 10:51:30|42747.6|42727.6|42752.6|42732.6|42752.6|42732.6|42747.6|42727.6|3
1624877500000|2021-06-28 10:51:40|42747.6|42727.6|42750.1|42730.1|42750.1|42730.1|42747.6|42727.6|4
1624877510000|2021-06-28 10:51:50|42752.6|42732.6|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|5
1624877520000|2021-06-28 10:52:00|42760.1|42740.1|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|8
1624877530000|2021-06-28 10:52:10|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|1
1624877540000|2021-06-28 10:52:20|||||||||19
1624877550000|2021-06-28 10:52:30|||||||||2
1624877560000|2021-06-28 10:52:40|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|3
1624877570000|2021-06-28 10:52:50|42757.6|42737.6|42765.1|42745.1|42765.1|42745.1|42757.6|42737.6|12
1624877580000|2021-06-28 10:53:00|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|0
1624877590000|2021-06-28 10:53:10|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|3
1624877620000|2021-06-28 10:53:40|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|7
1624877630000|2021-06-28 10:53:50|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|1
1624877640000|2021-06-28 10:54:00|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|3
1624877650000|2021-06-28 10:54:10|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|6
1624877660000|2021-06-28 10:54:20|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|0
1624877670000|2021-06-28 10:54:30|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|1
1624877680000|2021-06-28 10:54:40|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|6
1624877700000|2021-06-28 10:55:00|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|1
1624877710000|2021-06-28 10:55:10|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|14
1624877720000|2021-06-28 10:55:20|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|0
1624877740000|2021-06-28 10:55:40|42787.6|42767.6|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|21
1624877750000|2021-06-28 10:55:50|42790.1|42770.1|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|101
1624877760000|2021-06-28 10:56:00|42787.6|42767.6|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|2
1624877770000|2021-06-28 10:56:10|42787.6|42767.6|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|2
1624877780000|2021-06-28 10:56:20|42792.6|42772.6|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|15
1624877790000|2021-06-28 10:56:30|42795.1|42775.1|42792.6|42772.6|42795.1|42775.1|42790.1|42770.1|25
1624877800000|2021-06-28 10:56:40|42795.1|42775.1|42792.6|42772.6|42795.1|42775.1|42792.6|42772.6|4
1624877810000|2021-06-28 10:56:50|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|1
1624877820000|2021-06-28 10:57:00|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|2
1624877840000|2021-06-28 10:57:20|||||||||1
1624877860000|2021-06-28 10:57:40|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|5
1624877880000|2021-06-28 10:58:00|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|46
1624877890000|2021-06-28 10:58:10|42780.1|42760.1|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|0
1624877900000|2021-06-28 10:58:20|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|5
1624877910000|2021-06-28 10:58:30|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|0
1624877920000|2021-06-28 10:58:40|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|1
1624877930000|2021-06-28 10:58:50|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|0
1624877940000|2021-06-28 10:59:00|42787.6|42767.6|42787.6|42767.6|42790.1|42770.1|42787.6|42767.6|3
1624877950000|2021-06-28 10:59:10|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1624877960000|2021-06-28 10:59:20|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|0
1624877970000|2021-06-28 10:59:30|42785.1|42765.1|42782.6|42762.6|42787.6|42767.6|42782.6|42762.6|8
1624877980000|2021-06-28 10:59:40|42780.1|42760.1|42772.6|42752.6|42780.1|42760.1|42772.6|42752.6|4
1624877990000|2021-06-28 10:59:50|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|1
1624878000000|2021-06-28 11:00:00|42775.1|42755.1|42772.6|42752.6|42777.6|42757.6|42772.6|42752.6|9
1624878010000|2021-06-28 11:00:10|||||||||1
1624878020000|2021-06-28 11:00:20|42770.1|42750.1|42767.6|42747.6|42772.6|42752.6|42767.6|42747.6|4
1624878030000|2021-06-28 11:00:30|42772.6|42752.6|42777.6|42757.6|42777.6|42757.6|42770.1|42750.1|6
1624878040000|2021-06-28 11:00:40|42775.1|42755.1|42772.6|42752.6|42777.6|42757.6|42772.6|42752.6|1
1624878050000|2021-06-28 11:00:50|42775.1|42755.1|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|1
1624878060000|2021-06-28 11:01:00|42772.6|42752.6|42775.1|42755.1|42777.6|42757.6|42772.6|42752.6|3
1624878070000|2021-06-28 11:01:10|42777.6|42757.6|42775.1|42755.1|42777.6|42757.6|42772.6|42752.6|0
1624878080000|2021-06-28 11:01:20|42772.6|42752.6|42767.6|42747.6|42772.6|42752.6|42767.6|42747.6|7
1624878090000|2021-06-28 11:01:30|42762.6|42742.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|3
1624878100000|2021-06-28 11:01:40|42765.1|42745.1|42765.1|42745.1|42767.6|42747.6|42762.6|42742.6|0
1624878110000|2021-06-28 11:01:50|42762.6|42742.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|0
1624878120000|2021-06-28 11:02:00|42765.1|42745.1|42765.1|42745.1|42767.6|42747.6|42762.6|42742.6|0
1624878130000|2021-06-28 11:02:10|42762.6|42742.6|42767.6|42747.6|42767.6|42747.6|42762.6|42742.6|0
1624878140000|2021-06-28 11:02:20|42765.1|42745.1|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|8
1624878150000|2021-06-28 11:02:30|42765.1|42745.1|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|0
1624878160000|2021-06-28 11:02:40|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1624878180000|2021-06-28 11:03:00|42760.1|42740.1|42762.6|42742.6|42762.6|42742.6|42757.6|42737.6|6
1624878190000|2021-06-28 11:03:10|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|1
1624878200000|2021-06-28 11:03:20|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1624878210000|2021-06-28 11:03:30|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|7
1624878230000|2021-06-28 11:03:50|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|1
1624878240000|2021-06-28 11:04:00|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|3
1624878250000|2021-06-28 11:04:10|42760.1|42740.1|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|2
1624878260000|2021-06-28 11:04:20|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|1
1624878280000|2021-06-28 11:04:40|42757.6|42737.6|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|1
1624878300000|2021-06-28 11:05:00|||||||||2
1624878310000|2021-06-28 11:05:10|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42760.1|42740.1|4
1624878320000|2021-06-28 11:05:20|42767.6|42747.6|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|3
1624878330000|2021-06-28 11:05:30|42767.6|42747.6|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|0
1624878350000|2021-06-28 11:05:50|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|2
1624878360000|2021-06-28 11:06:00|42770.1|42750.1|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|3
1624878380000|2021-06-28 11:06:20|||||||||1
1624878390000|2021-06-28 11:06:30|42765.1|42745.1|42755.1|42735.1|42765.1|42745.1|42755.1|42735.1|4
1624878400000|2021-06-28 11:06:40|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|3
1624878410000|2021-06-28 11:06:50|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|2
1624878420000|2021-06-28 11:07:00|42760.1|42740.1|42757.6|42737.6|42762.6|42742.6|42757.6|42737.6|6
1624878430000|2021-06-28 11:07:10|42760.1|42740.1|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|0
1624878440000|2021-06-28 11:07:20|42760.1|42740.1|42757.6|42737.6|42762.6|42742.6|42757.6|42737.6|1
1624878450000|2021-06-28 11:07:30|||||||||1
1624878460000|2021-06-28 11:07:40|42760.1|42740.1|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|1
1624878480000|2021-06-28 11:08:00|42762.6|42742.6|42757.6|42737.6|42762.6|42742.6|42757.6|42737.6|9
1624878490000|2021-06-28 11:08:10|42760.1|42740.1|42765.1|42745.1|42765.1|42745.1|42760.1|42740.1|7
1624878500000|2021-06-28 11:08:20|42767.6|42747.6|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|2
1624878510000|2021-06-28 11:08:30|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|2
1624878520000|2021-06-28 11:08:40|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|0
1624878530000|2021-06-28 11:08:50|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|1
1624878540000|2021-06-28 11:09:00|||||||||5
1624878570000|2021-06-28 11:09:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|3
1624878580000|2021-06-28 11:09:40|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|2
1624878590000|2021-06-28 11:09:50|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|1
1624878600000|2021-06-28 11:10:00|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|2
1624878610000|2021-06-28 11:10:10|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|2
1624878620000|2021-06-28 11:10:20|42770.1|42750.1|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|3
1624878630000|2021-06-28 11:10:30|||||||||1
1624878640000|2021-06-28 11:10:40|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|1
1624878650000|2021-06-28 11:10:50|42762.6|42742.6|42765.1|42745.1|42765.1|42745.1|42762.6|42742.6|0
1624878660000|2021-06-28 11:11:00|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|1
1624878670000|2021-06-28 11:11:10|42770.1|42750.1|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|2
1624878680000|2021-06-28 11:11:20|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|0
1624878700000|2021-06-28 11:11:40|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42770.1|42750.1|1
1624878710000|2021-06-28 11:11:50|||||||||1
1624878720000|2021-06-28 11:12:00|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|1
1624878730000|2021-06-28 11:12:10|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1624878750000|2021-06-28 11:12:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|2
1624878770000|2021-06-28 11:12:50|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|1
1624878780000|2021-06-28 11:13:00|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|8
1624878790000|2021-06-28 11:13:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|0
1624878810000|2021-06-28 11:13:30|42775.1|42755.1|42772.6|42752.6|42777.6|42757.6|42772.6|42752.6|0
1624878820000|2021-06-28 11:13:40|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|0
1624878830000|2021-06-28 11:13:50|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|3
1624878840000|2021-06-28 11:14:00|42777.6|42757.6|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|1
1624878850000|2021-06-28 11:14:10|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|1
1624878860000|2021-06-28 11:14:20|||||||||1
1624878870000|2021-06-28 11:14:30|||||||||1
1624878880000|2021-06-28 11:14:40|42777.6|42757.6|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|1
1624878890000|2021-06-28 11:14:50|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|0
1624878900000|2021-06-28 11:15:00|42770.1|42750.1|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|4
1624878910000|2021-06-28 11:15:10|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|2
1624878920000|2021-06-28 11:15:20|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|1
1624878930000|2021-06-28 11:15:30|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|0
1624878940000|2021-06-28 11:15:40|42767.6|42747.6|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|3
1624878950000|2021-06-28 11:15:50|42767.6|42747.6|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|0
1624878960000|2021-06-28 11:16:00|||||||||1
1624878970000|2021-06-28 11:16:10|42767.6|42747.6|42765.1|42745.1|42770.1|42750.1|42762.6|42742.6|10
1624878980000|2021-06-28 11:16:20|42762.6|42742.6|42770.1|42750.1|42770.1|42750.1|42762.6|42742.6|5
1624878990000|2021-06-28 11:16:30|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|1
1624879010000|2021-06-28 11:16:50|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|3
1624879030000|2021-06-28 11:17:10|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|4
1624879050000|2021-06-28 11:17:30|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|42767.6|42747.6|33
1624879060000|2021-06-28 11:17:40|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|0
1624879080000|2021-06-28 11:18:00|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|3
1624879090000|2021-06-28 11:18:10|42765.1|42745.1|42767.6|42747.6|42767.6|42747.6|42765.1|42745.1|0
1624879100000|2021-06-28 11:18:20|42765.1|42745.1|42762.6|42742.6|42767.6|42747.6|42762.6|42742.6|3
1624879120000|2021-06-28 11:18:40|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|8
1624879130000|2021-06-28 11:18:50|42757.6|42737.6|42755.2|42735.2|42757.6|42737.6|42755.2|42735.2|3
1624879140000|2021-06-28 11:19:00|42755.1|42735.1|42757.6|42737.6|42757.6|42737.6|42752.6|42732.6|2
1624879150000|2021-06-28 11:19:10|||||||||1
1624879160000|2021-06-28 11:19:20|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|4
1624879170000|2021-06-28 11:19:30|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|1
1624879180000|2021-06-28 11:19:40|42747.6|42727.6|42750.1|42730.1|42750.1|42730.1|42747.6|42727.6|5
1624879200000|2021-06-28 11:20:00|42747.6|42727.6|42752.6|42732.6|42752.6|42732.6|42747.6|42727.6|0
1624879210000|2021-06-28 11:20:10|42750.1|42730.1|42747.6|42727.6|42750.1|42730.1|42742.7|42722.7|10
1624879220000|2021-06-28 11:20:20|42750.1|42730.1|42747.6|42727.6|42750.1|42730.1|42745.1|42725.1|6
1624879230000|2021-06-28 11:20:30|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|5
1624879240000|2021-06-28 11:20:40|||||||||1
1624879250000|2021-06-28 11:20:50|42742.6|42722.6|42737.6|42717.6|42742.6|42722.6|42735.1|42715.1|15
1624879260000|2021-06-28 11:21:00|42735.1|42715.1|42730.1|42710.1|42735.1|42715.1|42727.7|42707.7|9
1624879270000|2021-06-28 11:21:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42727.7|42707.7|6
1624879280000|2021-06-28 11:21:20|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42735.1|42715.1|5
1624879290000|2021-06-28 11:21:30|42740.1|42720.1|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|0
1624879300000|2021-06-28 11:21:40|42737.7|42717.7|42740.1|42720.1|42742.6|42722.6|42737.7|42717.7|3
1624879310000|2021-06-28 11:21:50|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|1
1624879320000|2021-06-28 11:22:00|42740.1|42720.1|42745.1|42725.1|42745.1|42725.1|42740.1|42720.1|3
1624879330000|2021-06-28 11:22:10|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|1
1624879340000|2021-06-28 11:22:20|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42742.6|42722.6|0
1624879350000|2021-06-28 11:22:30|42742.6|42722.6|42745.1|42725.1|42747.6|42727.6|42742.6|42722.6|0
1624879360000|2021-06-28 11:22:40|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|0
1624879380000|2021-06-28 11:23:00|42727.7|42707.7|42727.6|42707.6|42730.1|42710.1|42727.6|42707.6|18
1624879390000|2021-06-28 11:23:10|42730.1|42710.1|42727.6|42707.6|42732.6|42712.6|42727.6|42707.6|4
1624879400000|2021-06-28 11:23:20|42722.6|42702.6|42715.1|42695.1|42722.6|42702.6|42715.1|42695.1|12
1624879410000|2021-06-28 11:23:30|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|1
1624879420000|2021-06-28 11:23:40|||||||||5
1624879430000|2021-06-28 11:23:50|42715.2|42695.2|42717.6|42697.6|42717.6|42697.6|42715.2|42695.2|1
1624879440000|2021-06-28 11:24:00|42715.2|42695.2|42725.1|42705.1|42725.1|42705.1|42715.1|42695.1|16
1624879450000|2021-06-28 11:24:10|42727.6|42707.6|42732.6|42712.6|42732.6|42712.6|42725.1|42705.1|3
1624879460000|2021-06-28 11:24:20|42727.6|42707.6|42720.1|42700.1|42727.6|42707.6|42717.6|42697.6|11
1624879470000|2021-06-28 11:24:30|42717.6|42697.6|42715.1|42695.1|42720.1|42700.1|42715.1|42695.1|3
1624879480000|2021-06-28 11:24:40|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|1
1624879490000|2021-06-28 11:24:50|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|1
1624879500000|2021-06-28 11:25:00|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42712.6|42692.6|5
1624879510000|2021-06-28 11:25:10|42715.1|42695.1|42712.6|42692.6|42715.1|42695.1|42712.6|42692.6|3
1624879520000|2021-06-28 11:25:20|||||||||2
1624879530000|2021-06-28 11:25:30|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42712.6|42692.6|2
1624879540000|2021-06-28 11:25:40|||||||||2
1624879560000|2021-06-28 11:26:00|42720.1|42700.1|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|2
1624879570000|2021-06-28 11:26:10|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|1
1624879580000|2021-06-28 11:26:20|42712.7|42692.7|42700.1|42680.1|42712.7|42692.7|42700.1|42680.1|7
1624879590000|2021-06-28 11:26:30|42702.6|42682.6|42705.1|42685.1|42705.1|42685.1|42695.1|42675.1|21
1624879600000|2021-06-28 11:26:40|42702.6|42682.6|42700.1|42680.1|42705.1|42685.1|42700.1|42680.1|2
1624879610000|2021-06-28 11:26:50|42697.6|42677.6|42695.1|42675.1|42697.6|42677.6|42692.6|42672.6|10
1624879620000|2021-06-28 11:27:00|42690.1|42670.1|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|16
1624879630000|2021-06-28 11:27:10|42692.6|42672.6|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|1
1624879640000|2021-06-28 11:27:20|42690.1|42670.1|42695.1|42675.1|42695.1|42675.1|42690.1|42670.1|1
1624879650000|2021-06-28 11:27:30|42692.6|42672.6|42695.1|42675.1|42697.6|42677.6|42692.6|42672.6|1
1624879660000|2021-06-28 11:27:40|42692.6|42672.6|42697.6|42677.6|42697.6|42677.6|42690.1|42670.1|16
1624879670000|2021-06-28 11:27:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|5
1624879680000|2021-06-28 11:28:00|42697.6|42677.6|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|3
1624879690000|2021-06-28 11:28:10|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|5
1624879700000|2021-06-28 11:28:20|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|0
1624879710000|2021-06-28 11:28:30|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|12
1624879720000|2021-06-28 11:28:40|42687.6|42667.6|42682.7|42662.7|42687.6|42667.6|42682.6|42662.6|10
1624879730000|2021-06-28 11:28:50|42682.6|42662.6|42687.6|42667.6|42692.6|42672.6|42682.6|42662.6|5
1624879740000|2021-06-28 11:29:00|42690.1|42670.1|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|3
1624879750000|2021-06-28 11:29:10|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1624879760000|2021-06-28 11:29:20|||||||||3
1624879770000|2021-06-28 11:29:30|42695.1|42675.1|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|2
1624879780000|2021-06-28 11:29:40|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|5
1624879790000|2021-06-28 11:29:50|42697.6|42677.6|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|4
1624879800000|2021-06-28 11:30:00|42695.1|42675.1|42702.6|42682.6|42705.1|42685.1|42692.6|42672.6|25
1624879810000|2021-06-28 11:30:10|42697.7|42677.7|42695.1|42675.1|42697.7|42677.7|42695.1|42675.1|9
1624879820000|2021-06-28 11:30:20|42692.6|42672.6|42687.6|42667.6|42692.6|42672.6|42687.6|42667.6|2
1624879830000|2021-06-28 11:30:30|42685.1|42665.1|42672.7|42652.7|42687.6|42667.6|42672.7|42652.7|30
1624879840000|2021-06-28 11:30:40|42672.6|42652.6|42662.6|42642.6|42672.6|42652.6|42662.6|42642.6|26
1624879850000|2021-06-28 11:30:50|42665.1|42645.1|42670.1|42650.1|42670.1|42650.1|42662.6|42642.6|16
1624879860000|2021-06-28 11:31:00|42667.6|42647.6|42660.1|42640.1|42670.1|42650.1|42657.6|42637.6|10
1624879870000|2021-06-28 11:31:10|42657.6|42637.6|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|28
1624879880000|2021-06-28 11:31:20|42657.6|42637.6|42660.1|42640.1|42660.1|42640.1|42657.6|42637.6|9
1624879890000|2021-06-28 11:31:30|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|7
1624879900000|2021-06-28 11:31:40|42665.1|42645.1|42662.6|42642.6|42665.1|42645.1|42662.6|42642.6|9
1624879910000|2021-06-28 11:31:50|42660.1|42640.1|42652.6|42632.6|42660.1|42640.1|42652.6|42632.6|5
1624879920000|2021-06-28 11:32:00|42655.1|42635.1|42642.7|42622.7|42662.6|42642.6|42642.7|42622.7|35
1624879930000|2021-06-28 11:32:10|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42637.6|42617.6|9
1624879940000|2021-06-28 11:32:20|42647.6|42627.6|42637.6|42617.6|42647.6|42627.6|42637.6|42617.6|8
1624879950000|2021-06-28 11:32:30|42640.1|42620.1|42640.1|42620.1|42642.6|42622.6|42640.1|42620.1|9
1624879960000|2021-06-28 11:32:40|42642.6|42622.6|42647.6|42627.6|42650.1|42630.1|42642.6|42622.6|10
1624879970000|2021-06-28 11:32:50|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|3
1624879980000|2021-06-28 11:33:00|42645.1|42625.1|42652.6|42632.6|42657.6|42637.6|42645.1|42625.1|27
1624879990000|2021-06-28 11:33:10|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42650.1|42630.1|1
1624880000000|2021-06-28 11:33:20|42650.1|42630.1|42650.1|42630.1|42652.6|42632.6|42647.6|42627.6|15
1624880010000|2021-06-28 11:33:30|42647.6|42627.6|42655.1|42635.1|42657.6|42637.6|42647.6|42627.6|9
1624880020000|2021-06-28 11:33:40|42652.6|42632.6|42657.6|42637.6|42657.6|42637.6|42650.1|42630.1|17
1624880030000|2021-06-28 11:33:50|42660.1|42640.1|42665.1|42645.1|42667.6|42647.6|42660.1|42640.1|6
1624880040000|2021-06-28 11:34:00|42667.6|42647.6|42667.6|42647.6|42672.6|42652.6|42667.6|42647.6|16
1624880050000|2021-06-28 11:34:10|42670.1|42650.1|42652.6|42632.6|42670.1|42650.1|42652.6|42632.6|15
1624880060000|2021-06-28 11:34:20|42655.1|42635.1|42650.1|42630.1|42655.1|42635.1|42647.6|42627.6|15
1624880070000|2021-06-28 11:34:30|42647.6|42627.6|42650.1|42630.1|42652.6|42632.6|42647.6|42627.6|11
1624880080000|2021-06-28 11:34:40|42652.6|42632.6|42652.6|42632.6|42655.1|42635.1|42647.6|42627.6|10
1624880090000|2021-06-28 11:34:50|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42647.6|42627.6|3
1624880100000|2021-06-28 11:35:00|42655.1|42635.1|42660.1|42640.1|42660.1|42640.1|42650.1|42630.1|14
1624880110000|2021-06-28 11:35:10|42662.6|42642.6|42672.6|42652.6|42672.6|42652.6|42662.6|42642.6|8
1624880120000|2021-06-28 11:35:20|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42667.6|42647.6|6
1624880130000|2021-06-28 11:35:30|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|3
1624880140000|2021-06-28 11:35:40|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|3
1624880150000|2021-06-28 11:35:50|||||||||2
1624880160000|2021-06-28 11:36:00|42662.6|42642.6|42657.6|42637.6|42662.6|42642.6|42657.6|42637.6|11
1624880170000|2021-06-28 11:36:10|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|24
1624880180000|2021-06-28 11:36:20|||||||||8
1624880190000|2021-06-28 11:36:30|42657.6|42637.6|42660.1|42640.1|42660.1|42640.1|42657.6|42637.6|2
1624880210000|2021-06-28 11:36:50|42657.6|42637.6|42657.6|42637.6|42660.1|42640.1|42657.6|42637.6|1
1624880220000|2021-06-28 11:37:00|42660.1|42640.1|42665.1|42645.1|42665.1|42645.1|42660.1|42640.1|5
1624880230000|2021-06-28 11:37:10|42662.6|42642.6|42662.6|42642.6|42665.1|42645.1|42657.6|42637.6|7
1624880240000|2021-06-28 11:37:20|42660.1|42640.1|42657.6|42637.6|42662.6|42642.6|42657.6|42637.6|7
1624880250000|2021-06-28 11:37:30|42652.6|42632.6|42645.1|42625.1|42652.6|42632.6|42645.1|42625.1|9
1624880260000|2021-06-28 11:37:40|42642.6|42622.6|42642.6|42622.6|42645.1|42625.1|42640.2|42620.2|4
1624880270000|2021-06-28 11:37:50|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|1
1624880280000|2021-06-28 11:38:00|42642.6|42622.6|42640.1|42620.1|42645.1|42625.1|42640.1|42620.1|7
1624880290000|2021-06-28 11:38:10|42642.6|42622.6|42642.6|42622.6|42645.1|42625.1|42640.1|42620.1|10
1624880300000|2021-06-28 11:38:20|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|2
1624880310000|2021-06-28 11:38:30|42640.1|42620.1|42650.1|42630.1|42650.1|42630.1|42640.1|42620.1|6
1624880320000|2021-06-28 11:38:40|42657.6|42637.6|42660.1|42640.1|42662.6|42642.6|42657.6|42637.6|4
1624880330000|2021-06-28 11:38:50|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42652.6|42632.6|3
1624880340000|2021-06-28 11:39:00|42655.1|42635.1|42652.6|42632.6|42657.6|42637.6|42652.6|42632.6|4
1624880350000|2021-06-28 11:39:10|42650.1|42630.1|42642.6|42622.6|42650.1|42630.1|42642.6|42622.6|6
1624880360000|2021-06-28 11:39:20|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|2
1624880370000|2021-06-28 11:39:30|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42635.1|42615.1|10
1624880380000|2021-06-28 11:39:40|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42630.1|42610.1|5
1624880390000|2021-06-28 11:39:50|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|3
1624880400000|2021-06-28 11:40:00|42640.1|42620.1|42652.6|42632.6|42652.6|42632.6|42640.1|42620.1|13
1624880410000|2021-06-28 11:40:10|42655.1|42635.1|42652.6|42632.6|42657.6|42637.6|42652.6|42632.6|4
1624880420000|2021-06-28 11:40:20|42655.1|42635.1|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|1
1624880430000|2021-06-28 11:40:30|42660.1|42640.1|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|6
1624880440000|2021-06-28 11:40:40|42657.6|42637.6|42662.6|42642.6|42662.6|42642.6|42657.6|42637.6|1
1624880450000|2021-06-28 11:40:50|42660.1|42640.1|42662.6|42642.6|42662.6|42642.6|42657.6|42637.6|3
1624880460000|2021-06-28 11:41:00|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|2
1624880470000|2021-06-28 11:41:10|42662.6|42642.6|42662.6|42642.6|42665.1|42645.1|42662.6|42642.6|14
1624880480000|2021-06-28 11:41:20|42665.1|42645.1|42660.1|42640.1|42665.1|42645.1|42657.6|42637.6|6
1624880490000|2021-06-28 11:41:30|42657.7|42637.7|42657.6|42637.6|42657.7|42637.7|42655.1|42635.1|5
1624880500000|2021-06-28 11:41:40|42660.1|42640.1|42650.2|42630.2|42660.1|42640.1|42650.2|42630.2|15
1624880510000|2021-06-28 11:41:50|42652.7|42632.7|42650.1|42630.1|42652.7|42632.7|42650.1|42630.1|10
1624880520000|2021-06-28 11:42:00|42647.7|42627.7|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|9
1624880530000|2021-06-28 11:42:10|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|2
1624880540000|2021-06-28 11:42:20|||||||||3
1624880550000|2021-06-28 11:42:30|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|0
1624880560000|2021-06-28 11:42:40|42657.6|42637.6|42662.6|42642.6|42662.6|42642.6|42657.6|42637.6|6
1624880570000|2021-06-28 11:42:50|42660.1|42640.1|42665.1|42645.1|42665.1|42645.1|42660.1|42640.1|10
1624880580000|2021-06-28 11:43:00|42667.6|42647.6|42667.6|42647.6|42672.6|42652.6|42667.6|42647.6|7
1624880590000|2021-06-28 11:43:10|42670.1|42650.1|42667.6|42647.6|42670.1|42650.1|42667.6|42647.6|0
1624880600000|2021-06-28 11:43:20|42665.1|42645.1|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|1
1624880610000|2021-06-28 11:43:30|42662.6|42642.6|42665.1|42645.1|42667.6|42647.6|42662.6|42642.6|4
1624880620000|2021-06-28 11:43:40|42667.6|42647.6|42667.6|42647.6|42670.1|42650.1|42665.1|42645.1|2
1624880630000|2021-06-28 11:43:50|42672.6|42652.6|42675.1|42655.1|42675.1|42655.1|42670.1|42650.1|12
1624880640000|2021-06-28 11:44:00|42672.6|42652.6|42670.1|42650.1|42675.1|42655.1|42670.1|42650.1|4
1624880650000|2021-06-28 11:44:10|42672.6|42652.6|42670.1|42650.1|42672.6|42652.6|42670.1|42650.1|2
1624880660000|2021-06-28 11:44:20|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42670.1|42650.1|4
1624880670000|2021-06-28 11:44:30|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|4
1624880680000|2021-06-28 11:44:40|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|0
1624880700000|2021-06-28 11:45:00|42680.1|42660.1|42677.6|42657.6|42680.1|42660.1|42677.6|42657.6|1
1624880710000|2021-06-28 11:45:10|42685.1|42665.1|42687.6|42667.6|42687.6|42667.6|42685.1|42665.1|3
1624880720000|2021-06-28 11:45:20|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|2
1624880730000|2021-06-28 11:45:30|42687.6|42667.6|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|2
1624880740000|2021-06-28 11:45:40|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|2
1624880750000|2021-06-28 11:45:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|2
1624880760000|2021-06-28 11:46:00|42697.6|42677.6|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|4
1624880770000|2021-06-28 11:46:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|3
1624880780000|2021-06-28 11:46:20|||||||||1
1624880790000|2021-06-28 11:46:30|42692.6|42672.6|42692.6|42672.6|42695.1|42675.1|42690.1|42670.1|1
1624880800000|2021-06-28 11:46:40|42695.1|42675.1|42690.1|42670.1|42695.1|42675.1|42687.6|42667.6|4
1624880810000|2021-06-28 11:46:50|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|2
1624880830000|2021-06-28 11:47:10|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|2
1624880840000|2021-06-28 11:47:20|42690.1|42670.1|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|1
1624880850000|2021-06-28 11:47:30|42695.1|42675.1|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|1
1624880870000|2021-06-28 11:47:50|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|2
1624880880000|2021-06-28 11:48:00|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|2
1624880890000|2021-06-28 11:48:10|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|0
1624880910000|2021-06-28 11:48:30|42695.1|42675.1|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|4
1624880930000|2021-06-28 11:48:50|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|4
1624880940000|2021-06-28 11:49:00|42700.1|42680.1|42705.1|42685.1|42707.6|42687.6|42697.6|42677.6|10
1624880950000|2021-06-28 11:49:10|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|4
1624880960000|2021-06-28 11:49:20|42700.1|42680.1|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|0
1624880980000|2021-06-28 11:49:40|42695.1|42675.1|42690.1|42670.1|42695.1|42675.1|42690.1|42670.1|17
1624880990000|2021-06-28 11:49:50|42692.6|42672.6|42685.1|42665.1|42692.6|42672.6|42685.1|42665.1|4
1624881000000|2021-06-28 11:50:00|42687.6|42667.6|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|5
1624881010000|2021-06-28 11:50:10|42685.1|42665.1|42685.1|42665.1|42687.6|42667.6|42682.6|42662.6|3
1624881020000|2021-06-28 11:50:20|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|0
1624881030000|2021-06-28 11:50:30|42692.6|42672.6|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|4
1624881040000|2021-06-28 11:50:40|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|1
1624881050000|2021-06-28 11:50:50|42692.6|42672.6|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|88
1624881060000|2021-06-28 11:51:00|42695.1|42675.1|42692.6|42672.6|42697.6|42677.6|42692.6|42672.6|7
1624881070000|2021-06-28 11:51:10|42695.1|42675.1|42702.7|42682.7|42702.7|42682.7|42692.6|42672.6|6
1624881080000|2021-06-28 11:51:20|42702.6|42682.6|42687.7|42667.7|42702.6|42682.6|42687.7|42667.7|7
1624881090000|2021-06-28 11:51:30|42690.1|42670.1|42692.6|42672.6|42692.7|42672.7|42690.1|42670.1|8
1624881100000|2021-06-28 11:51:40|42692.7|42672.7|42690.2|42670.2|42692.7|42672.7|42690.2|42670.2|2
1624881110000|2021-06-28 11:51:50|42692.6|42672.6|42692.7|42672.7|42692.7|42672.7|42687.7|42667.7|14
1624881120000|2021-06-28 11:52:00|42690.2|42670.2|42690.2|42670.2|42692.7|42672.7|42687.7|42667.7|9
1624881130000|2021-06-28 11:52:10|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|1
1624881140000|2021-06-28 11:52:20|42692.7|42672.7|42685.2|42665.2|42692.7|42672.7|42685.2|42665.2|4
1624881150000|2021-06-28 11:52:30|42682.7|42662.7|42685.2|42665.2|42687.6|42667.6|42682.7|42662.7|4
1624881160000|2021-06-28 11:52:40|42682.7|42662.7|42685.2|42665.2|42685.2|42665.2|42682.7|42662.7|0
1624881170000|2021-06-28 11:52:50|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|42685.2|42665.2|1
1624881180000|2021-06-28 11:53:00|42690.1|42670.1|42692.6|42672.6|42695.1|42675.1|42690.1|42670.1|7
1624881190000|2021-06-28 11:53:10|42692.7|42672.7|42690.1|42670.1|42692.7|42672.7|42687.7|42667.7|5
1624881200000|2021-06-28 11:53:20|42692.6|42672.6|42692.7|42672.7|42692.7|42672.7|42690.2|42670.2|3
1624881210000|2021-06-28 11:53:30|42690.2|42670.2|42690.2|42670.2|42695.1|42675.1|42690.2|42670.2|7
1624881220000|2021-06-28 11:53:40|42690.1|42670.1|42690.2|42670.2|42690.2|42670.2|42687.7|42667.7|0
1624881230000|2021-06-28 11:53:50|42687.7|42667.7|42687.7|42667.7|42690.2|42670.2|42687.7|42667.7|42
1624881240000|2021-06-28 11:54:00|42692.7|42672.7|42687.7|42667.7|42692.7|42672.7|42687.7|42667.7|3
1624881250000|2021-06-28 11:54:10|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|0
1624881260000|2021-06-28 11:54:20|42690.1|42670.1|42687.6|42667.6|42690.1|42670.1|42687.6|42667.6|85
1624881270000|2021-06-28 11:54:30|42685.2|42665.2|42685.1|42665.1|42685.2|42665.2|42685.1|42665.1|2
1624881290000|2021-06-28 11:54:50|||||||||1
1624881300000|2021-06-28 11:55:00|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|2
1624881310000|2021-06-28 11:55:10|42680.1|42660.1|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|8
1624881320000|2021-06-28 11:55:20|42672.6|42652.6|42675.1|42655.1|42675.1|42655.1|42670.2|42650.2|6
1624881330000|2021-06-28 11:55:30|42677.6|42657.6|42672.6|42652.6|42677.6|42657.6|42672.6|42652.6|2
1624881340000|2021-06-28 11:55:40|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42670.1|42650.1|3
1624881350000|2021-06-28 11:55:50|42670.1|42650.1|42672.6|42652.6|42672.6|42652.6|42670.1|42650.1|2
1624881360000|2021-06-28 11:56:00|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|3
1624881380000|2021-06-28 11:56:20|||||||||1
1624881390000|2021-06-28 11:56:30|42677.6|42657.6|42685.1|42665.1|42685.1|42665.1|42677.6|42657.6|1
1624881400000|2021-06-28 11:56:40|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|2
1624881410000|2021-06-28 11:56:50|42685.1|42665.1|42685.1|42665.1|42685.2|42665.2|42682.6|42662.6|5
1624881420000|2021-06-28 11:57:00|42682.7|42662.7|42682.6|42662.6|42685.2|42665.2|42682.6|42662.6|1
1624881430000|2021-06-28 11:57:10|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|2
1624881440000|2021-06-28 11:57:20|42672.7|42652.7|42670.2|42650.2|42672.7|42652.7|42667.7|42647.7|7
1624881450000|2021-06-28 11:57:30|42675.1|42655.1|42675.2|42655.2|42675.2|42655.2|42675.1|42655.1|0
1624881470000|2021-06-28 11:57:50|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|1
1624881480000|2021-06-28 11:58:00|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|3
1624881490000|2021-06-28 11:58:10|42687.6|42667.6|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|1
1624881500000|2021-06-28 11:58:20|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|0
1624881510000|2021-06-28 11:58:30|42692.6|42672.6|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|0
1624881520000|2021-06-28 11:58:40|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|2
1624881530000|2021-06-28 11:58:50|42692.6|42672.6|42690.1|42670.1|42692.7|42672.7|42690.1|42670.1|6
1624881540000|2021-06-28 11:59:00|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|2
1624881550000|2021-06-28 11:59:10|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|74
1624881560000|2021-06-28 11:59:20|42685.2|42665.2|42687.7|42667.7|42690.1|42670.1|42685.2|42665.2|0
1624881570000|2021-06-28 11:59:30|42690.1|42670.1|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|1
1624881580000|2021-06-28 11:59:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1624881590000|2021-06-28 11:59:50|42692.6|42672.6|42697.7|42677.7|42700.2|42680.2|42692.6|42672.6|2
1624881600000|2021-06-28 12:00:00|42700.2|42680.2|42715.2|42695.2|42720.2|42700.2|42697.7|42677.7|32
1624881610000|2021-06-28 12:00:10|42717.7|42697.7|42707.7|42687.7|42717.7|42697.7|42707.7|42687.7|7
1624881620000|2021-06-28 12:00:20|42705.2|42685.2|42707.7|42687.7|42707.7|42687.7|42705.2|42685.2|1
1624881630000|2021-06-28 12:00:30|42705.2|42685.2|42702.7|42682.7|42705.2|42685.2|42697.7|42677.7|6
1624881640000|2021-06-28 12:00:40|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|2
1624881650000|2021-06-28 12:00:50|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42700.2|42680.2|2
1624881660000|2021-06-28 12:01:00|42700.2|42680.2|42702.7|42682.7|42702.7|42682.7|42700.1|42680.1|3
1624881670000|2021-06-28 12:01:10|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|0
1624881680000|2021-06-28 12:01:20|42700.1|42680.1|42702.7|42682.7|42702.7|42682.7|42700.1|42680.1|0
1624881690000|2021-06-28 12:01:30|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|42705.1|42685.1|3
1624881700000|2021-06-28 12:01:40|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|0
1624881710000|2021-06-28 12:01:50|42710.1|42690.1|42715.1|42695.1|42715.1|42695.1|42710.1|42690.1|2
1624881720000|2021-06-28 12:02:00|42712.6|42692.6|42717.6|42697.6|42717.6|42697.6|42712.6|42692.6|4
1624881730000|2021-06-28 12:02:10|||||||||1
1624881740000|2021-06-28 12:02:20|42720.1|42700.1|42717.6|42697.6|42720.1|42700.1|42717.6|42697.6|2
1624881750000|2021-06-28 12:02:30|42715.1|42695.1|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|2
1624881760000|2021-06-28 12:02:40|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|8
1624881770000|2021-06-28 12:02:50|42710.2|42690.2|42710.1|42690.1|42710.2|42690.2|42710.1|42690.1|4
1624881780000|2021-06-28 12:03:00|42712.6|42692.6|42717.6|42697.6|42717.6|42697.6|42712.6|42692.6|7
1624881790000|2021-06-28 12:03:10|42720.1|42700.1|42722.6|42702.6|42722.6|42702.6|42717.6|42697.6|2
1624881800000|2021-06-28 12:03:20|||||||||1
1624881810000|2021-06-28 12:03:30|42725.1|42705.1|42732.6|42712.6|42735.1|42715.1|42725.1|42705.1|3
1624881830000|2021-06-28 12:03:50|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|2
1624881840000|2021-06-28 12:04:00|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42730.1|42710.1|4
1624881850000|2021-06-28 12:04:10|42730.1|42710.1|42727.6|42707.6|42732.6|42712.6|42727.6|42707.6|5
1624881860000|2021-06-28 12:04:20|||||||||1
1624881870000|2021-06-28 12:04:30|||||||||1
1624881880000|2021-06-28 12:04:40|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|1
1624881890000|2021-06-28 12:04:50|42722.6|42702.6|42720.2|42700.2|42722.6|42702.6|42720.2|42700.2|2
1624881900000|2021-06-28 12:05:00|42720.1|42700.1|42717.7|42697.7|42722.6|42702.6|42717.7|42697.7|13
1624881910000|2021-06-28 12:05:10|42715.2|42695.2|42717.7|42697.7|42717.7|42697.7|42712.7|42692.7|3
1624881920000|2021-06-28 12:05:20|||||||||1
1624881930000|2021-06-28 12:05:30|||||||||2
1624881940000|2021-06-28 12:05:40|42722.6|42702.6|42730.1|42710.1|42730.1|42710.1|42722.6|42702.6|4
1624881950000|2021-06-28 12:05:50|42732.6|42712.6|42727.7|42707.7|42732.6|42712.6|42727.7|42707.7|4
1624881960000|2021-06-28 12:06:00|42730.2|42710.2|42730.1|42710.1|42730.2|42710.2|42727.7|42707.7|8
1624881970000|2021-06-28 12:06:10|42727.7|42707.7|42725.2|42705.2|42730.1|42710.1|42722.7|42702.7|0
1624881980000|2021-06-28 12:06:20|42722.7|42702.7|42725.2|42705.2|42725.2|42705.2|42722.7|42702.7|2
1624881990000|2021-06-28 12:06:30|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|4
1624882000000|2021-06-28 12:06:40|42720.2|42700.2|42720.2|42700.2|42722.7|42702.7|42720.2|42700.2|4
1624882010000|2021-06-28 12:06:50|42722.7|42702.7|42720.2|42700.2|42722.7|42702.7|42717.7|42697.7|16
1624882020000|2021-06-28 12:07:00|42720.1|42700.1|42712.7|42692.7|42720.1|42700.1|42712.7|42692.7|9
1624882030000|2021-06-28 12:07:10|42717.7|42697.7|42720.2|42700.2|42720.2|42700.2|42717.7|42697.7|20
1624882040000|2021-06-28 12:07:20|42717.7|42697.7|42722.7|42702.7|42722.7|42702.7|42715.1|42695.1|15
1624882050000|2021-06-28 12:07:30|42725.1|42705.1|42727.7|42707.7|42730.2|42710.2|42725.1|42705.1|3
1624882060000|2021-06-28 12:07:40|42725.2|42705.2|42732.7|42712.7|42732.7|42712.7|42722.6|42702.6|53
1624882070000|2021-06-28 12:07:50|42730.2|42710.2|42720.2|42700.2|42730.2|42710.2|42720.2|42700.2|16
1624882080000|2021-06-28 12:08:00|42722.6|42702.6|42722.7|42702.7|42722.7|42702.7|42722.6|42702.6|5
1624882090000|2021-06-28 12:08:10|42725.2|42705.2|42740.2|42720.2|42740.2|42720.2|42725.2|42705.2|9
1624882100000|2021-06-28 12:08:20|42742.6|42722.6|42705.2|42685.2|42742.6|42722.6|42705.2|42685.2|14
1624882110000|2021-06-28 12:08:30|42702.7|42682.7|42710.2|42690.2|42710.2|42690.2|42702.7|42682.7|15
1624882120000|2021-06-28 12:08:40|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|3
1624882130000|2021-06-28 12:08:50|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.1|42695.1|2
1624882140000|2021-06-28 12:09:00|42717.7|42697.7|42722.6|42702.6|42722.6|42702.6|42717.7|42697.7|6
1624882150000|2021-06-28 12:09:10|42727.6|42707.6|42727.7|42707.7|42727.7|42707.7|42722.7|42702.7|3
1624882160000|2021-06-28 12:09:20|42727.6|42707.6|42725.2|42705.2|42727.6|42707.6|42722.7|42702.7|1
1624882170000|2021-06-28 12:09:30|42722.7|42702.7|42725.2|42705.2|42727.7|42707.7|42722.7|42702.7|2
1624882180000|2021-06-28 12:09:40|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|0
1624882190000|2021-06-28 12:09:50|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|41
1624882200000|2021-06-28 12:10:00|42715.2|42695.2|42710.2|42690.2|42715.2|42695.2|42710.2|42690.2|16
1624882210000|2021-06-28 12:10:10|42707.7|42687.7|42705.2|42685.2|42707.7|42687.7|42702.7|42682.7|0
1624882220000|2021-06-28 12:10:20|42702.7|42682.7|42705.1|42685.1|42707.6|42687.6|42702.7|42682.7|5
1624882230000|2021-06-28 12:10:30|42705.2|42685.2|42705.1|42685.1|42707.7|42687.7|42700.1|42680.1|75
1624882240000|2021-06-28 12:10:40|||||||||4
1624882250000|2021-06-28 12:10:50|42707.6|42687.6|42720.1|42700.1|42720.2|42700.2|42707.6|42687.6|22
1624882260000|2021-06-28 12:11:00|42720.2|42700.2|42720.2|42700.2|42722.7|42702.7|42717.7|42697.7|2
1624882270000|2021-06-28 12:11:10|42720.1|42700.1|42717.7|42697.7|42722.7|42702.7|42717.7|42697.7|2
1624882280000|2021-06-28 12:11:20|||||||||7
1624882290000|2021-06-28 12:11:30|42715.1|42695.1|42720.2|42700.2|42720.2|42700.2|42715.1|42695.1|9
1624882300000|2021-06-28 12:11:40|42717.7|42697.7|42717.7|42697.7|42722.7|42702.7|42717.7|42697.7|7
1624882310000|2021-06-28 12:11:50|42720.1|42700.1|42720.1|42700.1|42722.7|42702.7|42720.1|42700.1|8
1624882320000|2021-06-28 12:12:00|42717.7|42697.7|42720.2|42700.2|42720.2|42700.2|42712.7|42692.7|12
1624882330000|2021-06-28 12:12:10|42720.1|42700.1|42712.7|42692.7|42720.1|42700.1|42712.7|42692.7|8
1624882340000|2021-06-28 12:12:20|42715.2|42695.2|42715.1|42695.1|42717.7|42697.7|42712.7|42692.7|5
1624882350000|2021-06-28 12:12:30|42715.2|42695.2|42715.1|42695.1|42717.6|42697.6|42712.7|42692.7|2
1624882360000|2021-06-28 12:12:40|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|0
1624882370000|2021-06-28 12:12:50|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|7
1624882380000|2021-06-28 12:13:00|||||||||1
1624882390000|2021-06-28 12:13:10|42712.6|42692.6|42720.1|42700.1|42720.2|42700.2|42712.6|42692.6|11
1624882400000|2021-06-28 12:13:20|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|1
1624882410000|2021-06-28 12:13:30|42722.7|42702.7|42725.2|42705.2|42725.2|42705.2|42722.7|42702.7|2
1624882430000|2021-06-28 12:13:50|||||||||3
1624882440000|2021-06-28 12:14:00|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|3
1624882450000|2021-06-28 12:14:10|42732.7|42712.7|42745.1|42725.1|42747.6|42727.6|42732.7|42712.7|13
1624882460000|2021-06-28 12:14:20|42747.6|42727.6|42745.2|42725.2|42747.6|42727.6|42742.7|42722.7|6
1624882470000|2021-06-28 12:14:30|42742.7|42722.7|42762.7|42742.7|42762.7|42742.7|42742.7|42722.7|21
1624882480000|2021-06-28 12:14:40|42767.6|42747.6|42767.7|42747.7|42767.7|42747.7|42762.7|42742.7|11
1624882490000|2021-06-28 12:14:50|42765.2|42745.2|42757.7|42737.7|42765.2|42745.2|42757.7|42737.7|16
1624882500000|2021-06-28 12:15:00|42760.1|42740.1|42757.7|42737.7|42760.1|42740.1|42752.7|42732.7|8
1624882510000|2021-06-28 12:15:10|42760.1|42740.1|42765.2|42745.2|42767.7|42747.7|42760.1|42740.1|23
1624882520000|2021-06-28 12:15:20|42762.7|42742.7|42765.2|42745.2|42767.7|42747.7|42762.7|42742.7|18
1624882530000|2021-06-28 12:15:30|42765.1|42745.1|42770.2|42750.2|42770.2|42750.2|42762.6|42742.6|15
1624882540000|2021-06-28 12:15:40|42770.1|42750.1|42780.1|42760.1|42780.1|42760.1|42770.1|42750.1|8
1624882550000|2021-06-28 12:15:50|42777.7|42757.7|42780.1|42760.1|42780.1|42760.1|42777.7|42757.7|5
1624882560000|2021-06-28 12:16:00|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|4
1624882570000|2021-06-28 12:16:10|42780.2|42760.2|42785.1|42765.1|42785.2|42765.2|42780.2|42760.2|7
1624882580000|2021-06-28 12:16:20|42782.7|42762.7|42795.1|42775.1|42795.1|42775.1|42782.7|42762.7|4
1624882590000|2021-06-28 12:16:30|42795.2|42775.2|42805.1|42785.1|42805.1|42785.1|42795.2|42775.2|6
1624882600000|2021-06-28 12:16:40|42807.6|42787.6|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|20
1624882610000|2021-06-28 12:16:50|42800.2|42780.2|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|17
1624882620000|2021-06-28 12:17:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|2
1624882640000|2021-06-28 12:17:20|42790.2|42770.2|42782.6|42762.6|42790.2|42770.2|42780.2|42760.2|9
1624882650000|2021-06-28 12:17:30|42780.2|42760.2|42780.1|42760.1|42782.6|42762.6|42775.2|42755.2|9
1624882660000|2021-06-28 12:17:40|42785.1|42765.1|42780.2|42760.2|42785.1|42765.1|42780.2|42760.2|11
1624882670000|2021-06-28 12:17:50|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|2
1624882680000|2021-06-28 12:18:00|42777.7|42757.7|42780.1|42760.1|42782.6|42762.6|42777.7|42757.7|2
1624882690000|2021-06-28 12:18:10|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42777.7|42757.7|1
1624882700000|2021-06-28 12:18:20|42777.7|42757.7|42782.6|42762.6|42782.6|42762.6|42772.7|42752.7|25
1624882710000|2021-06-28 12:18:30|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|3
1624882720000|2021-06-28 12:18:40|42772.7|42752.7|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|2
1624882730000|2021-06-28 12:18:50|42777.7|42757.7|42790.1|42770.1|42790.1|42770.1|42777.7|42757.7|11
1624882740000|2021-06-28 12:19:00|42792.6|42772.6|42792.6|42772.6|42795.1|42775.1|42792.6|42772.6|18
1624882750000|2021-06-28 12:19:10|42795.1|42775.1|42790.1|42770.1|42795.1|42775.1|42790.1|42770.1|10
1624882760000|2021-06-28 12:19:20|42787.6|42767.6|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|6
1624882770000|2021-06-28 12:19:30|42790.1|42770.1|42795.1|42775.1|42795.1|42775.1|42790.1|42770.1|2
1624882780000|2021-06-28 12:19:40|42792.7|42772.7|42795.1|42775.1|42795.1|42775.1|42792.7|42772.7|0
1624882790000|2021-06-28 12:19:50|42797.7|42777.7|42790.2|42770.2|42797.7|42777.7|42790.2|42770.2|8
1624882800000|2021-06-28 12:20:00|42792.7|42772.7|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|9
1624882810000|2021-06-28 12:20:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|5
1624882820000|2021-06-28 12:20:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|6
1624882830000|2021-06-28 12:20:30|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|5
1624882840000|2021-06-28 12:20:40|||||||||1
1624882850000|2021-06-28 12:20:50|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1624882860000|2021-06-28 12:21:00|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|31
1624882870000|2021-06-28 12:21:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624882880000|2021-06-28 12:21:20|42792.7|42772.7|42780.2|42760.2|42792.7|42772.7|42780.2|42760.2|7
1624882890000|2021-06-28 12:21:30|42782.7|42762.7|42787.7|42767.7|42787.7|42767.7|42782.7|42762.7|23
1624882900000|2021-06-28 12:21:40|42785.2|42765.2|42777.7|42757.7|42785.2|42765.2|42777.7|42757.7|12
1624882910000|2021-06-28 12:21:50|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|10
1624882920000|2021-06-28 12:22:00|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|44
1624882930000|2021-06-28 12:22:10|42782.6|42762.6|42772.7|42752.7|42782.6|42762.6|42770.2|42750.2|8
1624882940000|2021-06-28 12:22:20|42782.7|42762.7|42815.2|42795.2|42820.2|42800.2|42782.7|42762.7|45
1624882950000|2021-06-28 12:22:30|42812.7|42792.7|42805.2|42785.2|42812.7|42792.7|42805.2|42785.2|10
1624882960000|2021-06-28 12:22:40|42807.6|42787.6|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|1
1624882970000|2021-06-28 12:22:50|||||||||1
1624882980000|2021-06-28 12:23:00|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|6
1624882990000|2021-06-28 12:23:10|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|1
1624883000000|2021-06-28 12:23:20|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42812.7|42792.7|8
1624883010000|2021-06-28 12:23:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|6
1624883020000|2021-06-28 12:23:40|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|2
1624883030000|2021-06-28 12:23:50|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|13
1624883040000|2021-06-28 12:24:00|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42820.2|42800.2|11
1624883050000|2021-06-28 12:24:10|||||||||6
1624883060000|2021-06-28 12:24:20|42825.1|42805.1|42827.7|42807.7|42827.7|42807.7|42825.1|42805.1|8
1624883070000|2021-06-28 12:24:30|42825.2|42805.2|42815.2|42795.2|42825.2|42805.2|42815.2|42795.2|9
1624883080000|2021-06-28 12:24:40|42817.7|42797.7|42825.2|42805.2|42825.2|42805.2|42817.7|42797.7|5
1624883090000|2021-06-28 12:24:50|42820.2|42800.2|42825.2|42805.2|42825.2|42805.2|42820.2|42800.2|16
1624883100000|2021-06-28 12:25:00|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|3
1624883110000|2021-06-28 12:25:10|42825.2|42805.2|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|0
1624883120000|2021-06-28 12:25:20|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|4
1624883130000|2021-06-28 12:25:30|42822.6|42802.6|42825.2|42805.2|42825.2|42805.2|42822.6|42802.6|6
1624883140000|2021-06-28 12:25:40|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|2
1624883150000|2021-06-28 12:25:50|42825.2|42805.2|42830.2|42810.2|42830.2|42810.2|42825.2|42805.2|15
1624883160000|2021-06-28 12:26:00|42832.7|42812.7|42835.1|42815.1|42835.1|42815.1|42832.7|42812.7|6
1624883170000|2021-06-28 12:26:10|42832.7|42812.7|42837.7|42817.7|42837.7|42817.7|42832.7|42812.7|10
1624883180000|2021-06-28 12:26:20|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|3
1624883190000|2021-06-28 12:26:30|42850.2|42830.2|42850.1|42830.1|42852.7|42832.7|42847.7|42827.7|8
1624883200000|2021-06-28 12:26:40|42847.7|42827.7|42847.7|42827.7|42852.7|42832.7|42847.7|42827.7|4
1624883210000|2021-06-28 12:26:50|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.1|42825.1|5
1624883220000|2021-06-28 12:27:00|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|15
1624883230000|2021-06-28 12:27:10|42852.7|42832.7|42847.7|42827.7|42852.7|42832.7|42845.2|42825.2|1
1624883240000|2021-06-28 12:27:20|42850.2|42830.2|42855.2|42835.2|42855.2|42835.2|42850.2|42830.2|18
1624883250000|2021-06-28 12:27:30|42857.6|42837.6|42852.7|42832.7|42857.6|42837.6|42852.6|42832.6|5
1624883260000|2021-06-28 12:27:40|42855.2|42835.2|42852.7|42832.7|42855.2|42835.2|42852.7|42832.7|11
1624883270000|2021-06-28 12:27:50|42855.1|42835.1|42855.2|42835.2|42855.2|42835.2|42855.1|42835.1|0
1624883280000|2021-06-28 12:28:00|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|9
1624883290000|2021-06-28 12:28:10|42862.7|42842.7|42872.7|42852.7|42872.7|42852.7|42862.7|42842.7|38
1624883300000|2021-06-28 12:28:20|42872.6|42852.6|42867.7|42847.7|42872.7|42852.7|42867.7|42847.7|10
1624883310000|2021-06-28 12:28:30|42870.1|42850.1|42865.2|42845.2|42870.1|42850.1|42865.2|42845.2|11
1624883320000|2021-06-28 12:28:40|42867.7|42847.7|42865.2|42845.2|42867.7|42847.7|42865.2|42845.2|8
1624883330000|2021-06-28 12:28:50|42867.7|42847.7|42860.2|42840.2|42867.7|42847.7|42860.2|42840.2|6
1624883340000|2021-06-28 12:29:00|42857.7|42837.7|42860.2|42840.2|42860.2|42840.2|42857.7|42837.7|3
1624883350000|2021-06-28 12:29:10|42862.7|42842.7|42870.2|42850.2|42870.2|42850.2|42862.7|42842.7|6
1624883360000|2021-06-28 12:29:20|42875.1|42855.1|42887.7|42867.7|42887.7|42867.7|42875.1|42855.1|6
1624883370000|2021-06-28 12:29:30|42892.6|42872.6|42892.6|42872.6|42895.1|42875.1|42892.6|42872.6|7
1624883380000|2021-06-28 12:29:40|42890.2|42870.2|42890.2|42870.2|42892.6|42872.6|42887.7|42867.7|8
1624883390000|2021-06-28 12:29:50|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42890.2|42870.2|3
1624883400000|2021-06-28 12:30:00|42887.7|42867.7|42885.2|42865.2|42890.2|42870.2|42882.7|42862.7|8
1624883410000|2021-06-28 12:30:10|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|5
1624883420000|2021-06-28 12:30:20|42890.1|42870.1|42887.7|42867.7|42890.1|42870.1|42887.7|42867.7|11
1624883430000|2021-06-28 12:30:30|42890.1|42870.1|42892.7|42872.7|42892.7|42872.7|42887.7|42867.7|12
1624883440000|2021-06-28 12:30:40|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|3
1624883450000|2021-06-28 12:30:50|42895.2|42875.2|42895.1|42875.1|42897.6|42877.6|42895.1|42875.1|3
1624883460000|2021-06-28 12:31:00|42892.7|42872.7|42897.7|42877.7|42897.7|42877.7|42892.7|42872.7|2
1624883470000|2021-06-28 12:31:10|||||||||2
1624883490000|2021-06-28 12:31:30|42900.1|42880.1|42897.7|42877.7|42900.1|42880.1|42895.2|42875.2|12
1624883500000|2021-06-28 12:31:40|42895.2|42875.2|42892.7|42872.7|42895.2|42875.2|42892.6|42872.6|2
1624883510000|2021-06-28 12:31:50|42890.2|42870.2|42887.7|42867.7|42892.7|42872.7|42887.7|42867.7|11
1624883520000|2021-06-28 12:32:00|42885.2|42865.2|42885.2|42865.2|42887.6|42867.6|42885.2|42865.2|5
1624883530000|2021-06-28 12:32:10|42882.7|42862.7|42877.7|42857.7|42882.7|42862.7|42877.7|42857.7|81
1624883540000|2021-06-28 12:32:20|42872.7|42852.7|42872.7|42852.7|42875.2|42855.2|42872.7|42852.7|5
1624883550000|2021-06-28 12:32:30|42875.1|42855.1|42870.2|42850.2|42875.1|42855.1|42870.2|42850.2|4
1624883560000|2021-06-28 12:32:40|42867.7|42847.7|42867.7|42847.7|42870.2|42850.2|42867.7|42847.7|9
1624883570000|2021-06-28 12:32:50|42870.1|42850.1|42872.7|42852.7|42872.7|42852.7|42867.7|42847.7|8
1624883580000|2021-06-28 12:33:00|||||||||1
1624883590000|2021-06-28 12:33:10|42875.1|42855.1|42877.7|42857.7|42877.7|42857.7|42875.1|42855.1|5
1624883620000|2021-06-28 12:33:40|42872.7|42852.7|42877.7|42857.7|42877.7|42857.7|42872.7|42852.7|6
1624883630000|2021-06-28 12:33:50|42877.6|42857.6|42872.7|42852.7|42877.7|42857.7|42872.7|42852.7|4
1624883640000|2021-06-28 12:34:00|42870.2|42850.2|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|4
1624883650000|2021-06-28 12:34:10|42870.2|42850.2|42875.2|42855.2|42877.6|42857.6|42870.2|42850.2|6
1624883660000|2021-06-28 12:34:20|42877.6|42857.6|42877.7|42857.7|42877.7|42857.7|42877.6|42857.6|0
1624883670000|2021-06-28 12:34:30|42875.2|42855.2|42872.7|42852.7|42875.2|42855.2|42870.2|42850.2|7
1624883680000|2021-06-28 12:34:40|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|9
1624883690000|2021-06-28 12:34:50|42865.2|42845.2|42862.7|42842.7|42865.2|42845.2|42862.7|42842.7|3
1624883700000|2021-06-28 12:35:00|42865.2|42845.2|42865.2|42845.2|42865.2|42845.2|42862.7|42842.7|17
1624883710000|2021-06-28 12:35:10|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42865.2|42845.2|6
1624883720000|2021-06-28 12:35:20|42862.7|42842.7|42865.1|42845.1|42867.6|42847.6|42862.7|42842.7|13
1624883730000|2021-06-28 12:35:30|42862.7|42842.7|42882.6|42862.6|42882.6|42862.6|42862.6|42842.6|11
1624883740000|2021-06-28 12:35:40|42885.1|42865.1|42880.2|42860.2|42885.1|42865.1|42875.2|42855.2|14
1624883750000|2021-06-28 12:35:50|42880.1|42860.1|42882.7|42862.7|42882.7|42862.7|42880.1|42860.1|6
1624883760000|2021-06-28 12:36:00|42885.1|42865.1|42882.7|42862.7|42885.1|42865.1|42882.7|42862.7|1
1624883770000|2021-06-28 12:36:10|42885.1|42865.1|42895.1|42875.1|42895.1|42875.1|42880.1|42860.1|7
1624883780000|2021-06-28 12:36:20|42892.6|42872.6|42890.1|42870.1|42892.7|42872.7|42890.1|42870.1|6
1624883790000|2021-06-28 12:36:30|42890.2|42870.2|42895.2|42875.2|42895.2|42875.2|42890.2|42870.2|8
1624883800000|2021-06-28 12:36:40|42897.6|42877.6|42902.6|42882.6|42902.6|42882.6|42897.6|42877.6|4
1624883810000|2021-06-28 12:36:50|42900.2|42880.2|42902.6|42882.6|42902.6|42882.6|42900.1|42880.1|37
1624883820000|2021-06-28 12:37:00|42897.7|42877.7|42902.7|42882.7|42902.7|42882.7|42897.7|42877.7|24
1624883830000|2021-06-28 12:37:10|42900.2|42880.2|42895.2|42875.2|42900.2|42880.2|42895.2|42875.2|4
1624883840000|2021-06-28 12:37:20|42890.2|42870.2|42890.2|42870.2|42892.7|42872.7|42890.2|42870.2|13
1624883850000|2021-06-28 12:37:30|42892.7|42872.7|42890.2|42870.2|42892.7|42872.7|42890.2|42870.2|4
1624883860000|2021-06-28 12:37:40|42892.6|42872.6|42880.2|42860.2|42892.7|42872.7|42880.2|42860.2|10
1624883870000|2021-06-28 12:37:50|42877.7|42857.7|42890.1|42870.1|42890.1|42870.1|42877.7|42857.7|5
1624883880000|2021-06-28 12:38:00|42887.7|42867.7|42887.6|42867.6|42890.2|42870.2|42887.6|42867.6|4
1624883890000|2021-06-28 12:38:10|42890.1|42870.1|42885.2|42865.2|42892.6|42872.6|42885.2|42865.2|3
1624883900000|2021-06-28 12:38:20|42887.7|42867.7|42882.7|42862.7|42887.7|42867.7|42882.7|42862.7|3
1624883910000|2021-06-28 12:38:30|42880.2|42860.2|42880.2|42860.2|42882.7|42862.7|42880.2|42860.2|1
1624883920000|2021-06-28 12:38:40|42877.7|42857.7|42877.7|42857.7|42880.2|42860.2|42877.7|42857.7|4
1624883930000|2021-06-28 12:38:50|42880.2|42860.2|42877.7|42857.7|42880.2|42860.2|42877.7|42857.7|1
1624883940000|2021-06-28 12:39:00|42880.1|42860.1|42880.2|42860.2|42880.2|42860.2|42877.7|42857.7|2
1624883950000|2021-06-28 12:39:10|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|1
1624883970000|2021-06-28 12:39:30|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|0
1624883980000|2021-06-28 12:39:40|||||||||1
1624883990000|2021-06-28 12:39:50|42887.6|42867.6|42892.6|42872.6|42892.6|42872.6|42887.6|42867.6|2
1624884000000|2021-06-28 12:40:00|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|4
1624884010000|2021-06-28 12:40:10|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|1
1624884020000|2021-06-28 12:40:20|||||||||1
1624884050000|2021-06-28 12:40:50|42897.6|42877.6|42895.1|42875.1|42897.6|42877.6|42895.1|42875.1|4
1624884060000|2021-06-28 12:41:00|||||||||1
1624884070000|2021-06-28 12:41:10|||||||||6
1624884080000|2021-06-28 12:41:20|42892.6|42872.6|42885.1|42865.1|42892.6|42872.6|42885.1|42865.1|6
1624884090000|2021-06-28 12:41:30|42887.6|42867.6|42890.2|42870.2|42892.7|42872.7|42885.2|42865.2|10
1624884100000|2021-06-28 12:41:40|42887.7|42867.7|42887.7|42867.7|42892.7|42872.7|42887.7|42867.7|9
1624884110000|2021-06-28 12:41:50|42890.2|42870.2|42895.1|42875.1|42895.1|42875.1|42890.2|42870.2|6
1624884120000|2021-06-28 12:42:00|42897.6|42877.6|42895.1|42875.1|42897.6|42877.6|42895.1|42875.1|1
1624884130000|2021-06-28 12:42:10|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|2
1624884140000|2021-06-28 12:42:20|42895.1|42875.1|42900.1|42880.1|42900.1|42880.1|42895.1|42875.1|7
1624884150000|2021-06-28 12:42:30|42902.6|42882.6|42905.1|42885.1|42905.2|42885.2|42902.6|42882.6|9
1624884160000|2021-06-28 12:42:40|42902.7|42882.7|42902.7|42882.7|42905.1|42885.1|42902.7|42882.7|2
1624884170000|2021-06-28 12:42:50|42900.2|42880.2|42902.7|42882.7|42902.7|42882.7|42900.2|42880.2|1
1624884180000|2021-06-28 12:43:00|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42902.7|42882.7|12
1624884190000|2021-06-28 12:43:10|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42902.7|42882.7|2
1624884200000|2021-06-28 12:43:20|42905.1|42885.1|42902.7|42882.7|42905.1|42885.1|42902.7|42882.7|0
1624884220000|2021-06-28 12:43:40|||||||||4
1624884230000|2021-06-28 12:43:50|||||||||2
1624884240000|2021-06-28 12:44:00|42907.7|42887.7|42902.7|42882.7|42907.7|42887.7|42902.7|42882.7|7
1624884250000|2021-06-28 12:44:10|||||||||1
1624884260000|2021-06-28 12:44:20|||||||||3
1624884270000|2021-06-28 12:44:30|42905.1|42885.1|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|1
1624884280000|2021-06-28 12:44:40|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|6
1624884290000|2021-06-28 12:44:50|||||||||12
1624884300000|2021-06-28 12:45:00|42902.7|42882.7|42897.7|42877.7|42902.7|42882.7|42897.7|42877.7|6
1624884310000|2021-06-28 12:45:10|42897.6|42877.6|42897.7|42877.7|42897.7|42877.7|42897.6|42877.6|10
1624884320000|2021-06-28 12:45:20|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42892.7|42872.7|73
1624884330000|2021-06-28 12:45:30|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42892.7|42872.7|1
1624884340000|2021-06-28 12:45:40|42900.2|42880.2|42902.7|42882.7|42902.7|42882.7|42900.2|42880.2|0
1624884350000|2021-06-28 12:45:50|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|1
1624884360000|2021-06-28 12:46:00|||||||||2
1624884370000|2021-06-28 12:46:10|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|18
1624884380000|2021-06-28 12:46:20|||||||||1
1624884390000|2021-06-28 12:46:30|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|4
1624884400000|2021-06-28 12:46:40|42910.2|42890.2|42920.1|42900.1|42920.1|42900.1|42910.2|42890.2|30
1624884410000|2021-06-28 12:46:50|42917.7|42897.7|42917.7|42897.7|42920.1|42900.1|42917.7|42897.7|3
1624884420000|2021-06-28 12:47:00|42920.1|42900.1|42917.7|42897.7|42920.1|42900.1|42917.7|42897.7|7
1624884430000|2021-06-28 12:47:10|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|13
1624884440000|2021-06-28 12:47:20|||||||||6
1624884450000|2021-06-28 12:47:30|42925.2|42905.2|42922.7|42902.7|42925.2|42905.2|42922.7|42902.7|6
1624884460000|2021-06-28 12:47:40|42922.6|42902.6|42920.2|42900.2|42922.7|42902.7|42920.2|42900.2|1
1624884470000|2021-06-28 12:47:50|42922.6|42902.6|42922.7|42902.7|42922.7|42902.7|42922.6|42902.6|0
1624884480000|2021-06-28 12:48:00|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42917.7|42897.7|1
1624884490000|2021-06-28 12:48:10|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|1
1624884500000|2021-06-28 12:48:20|42925.1|42905.1|42922.7|42902.7|42925.2|42905.2|42922.7|42902.7|2
1624884510000|2021-06-28 12:48:30|42922.6|42902.6|42922.7|42902.7|42922.7|42902.7|42920.1|42900.1|8
1624884520000|2021-06-28 12:48:40|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|2
1624884530000|2021-06-28 12:48:50|42920.1|42900.1|42917.7|42897.7|42922.7|42902.7|42917.7|42897.7|2
1624884540000|2021-06-28 12:49:00|42920.2|42900.2|42922.7|42902.7|42922.7|42902.7|42920.2|42900.2|3
1624884550000|2021-06-28 12:49:10|||||||||2
1624884560000|2021-06-28 12:49:20|||||||||1
1624884570000|2021-06-28 12:49:30|42925.1|42905.1|42925.2|42905.2|42925.2|42905.2|42922.7|42902.7|1
1624884580000|2021-06-28 12:49:40|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|0
1624884590000|2021-06-28 12:49:50|42925.2|42905.2|42925.2|42905.2|42927.7|42907.7|42922.7|42902.7|10
1624884600000|2021-06-28 12:50:00|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|1
1624884610000|2021-06-28 12:50:10|||||||||3
1624884620000|2021-06-28 12:50:20|42922.6|42902.6|42922.7|42902.7|42922.7|42902.7|42922.6|42902.6|2
1624884630000|2021-06-28 12:50:30|||||||||1
1624884640000|2021-06-28 12:50:40|||||||||2
1624884650000|2021-06-28 12:50:50|||||||||1
1624884660000|2021-06-28 12:51:00|||||||||1
1624884670000|2021-06-28 12:51:10|42915.2|42895.2|42915.2|42895.2|42917.7|42897.7|42915.2|42895.2|5
1624884680000|2021-06-28 12:51:20|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|13
1624884690000|2021-06-28 12:51:30|42905.2|42885.2|42907.7|42887.7|42907.7|42887.7|42905.2|42885.2|4
1624884700000|2021-06-28 12:51:40|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|3
1624884710000|2021-06-28 12:51:50|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|3
1624884720000|2021-06-28 12:52:00|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|4
1624884740000|2021-06-28 12:52:20|||||||||4
1624884750000|2021-06-28 12:52:30|42902.7|42882.7|42905.2|42885.2|42905.2|42885.2|42900.2|42880.2|8
1624884760000|2021-06-28 12:52:40|42907.6|42887.6|42907.7|42887.7|42910.1|42890.1|42907.6|42887.6|6
1624884770000|2021-06-28 12:52:50|42910.1|42890.1|42907.7|42887.7|42910.1|42890.1|42907.7|42887.7|1
1624884790000|2021-06-28 12:53:10|42907.6|42887.6|42905.2|42885.2|42907.6|42887.6|42905.2|42885.2|13
1624884800000|2021-06-28 12:53:20|42905.1|42885.1|42900.2|42880.2|42905.1|42885.1|42900.1|42880.1|9
1624884810000|2021-06-28 12:53:30|42902.7|42882.7|42902.7|42882.7|42907.7|42887.7|42902.7|42882.7|9
1624884820000|2021-06-28 12:53:40|42902.6|42882.6|42895.2|42875.2|42902.7|42882.7|42895.2|42875.2|4
1624884830000|2021-06-28 12:53:50|42897.7|42877.7|42892.7|42872.7|42897.7|42877.7|42892.7|42872.7|3
1624884840000|2021-06-28 12:54:00|42900.2|42880.2|42902.7|42882.7|42902.7|42882.7|42897.7|42877.7|14
1624884850000|2021-06-28 12:54:10|42905.2|42885.2|42907.7|42887.7|42910.2|42890.2|42905.2|42885.2|4
1624884860000|2021-06-28 12:54:20|42905.2|42885.2|42905.2|42885.2|42907.7|42887.7|42905.2|42885.2|4
1624884870000|2021-06-28 12:54:30|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42905.2|42885.2|1
1624884880000|2021-06-28 12:54:40|42905.2|42885.2|42910.2|42890.2|42910.2|42890.2|42905.2|42885.2|9
1624884890000|2021-06-28 12:54:50|42912.7|42892.7|42912.7|42892.7|42915.2|42895.2|42912.7|42892.7|5
1624884900000|2021-06-28 12:55:00|42915.1|42895.1|42912.7|42892.7|42915.1|42895.1|42912.7|42892.7|4
1624884920000|2021-06-28 12:55:20|||||||||3
1624884930000|2021-06-28 12:55:30|||||||||4
1624884940000|2021-06-28 12:55:40|42917.6|42897.6|42912.6|42892.6|42917.6|42897.6|42912.6|42892.6|12
1624884950000|2021-06-28 12:55:50|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|5
1624884970000|2021-06-28 12:56:10|42907.6|42887.6|42907.7|42887.7|42907.7|42887.7|42907.6|42887.6|19
1624884980000|2021-06-28 12:56:20|42905.2|42885.2|42907.7|42887.7|42907.7|42887.7|42905.2|42885.2|17
1624884990000|2021-06-28 12:56:30|42905.2|42885.2|42907.7|42887.7|42907.7|42887.7|42902.7|42882.7|2
1624885000000|2021-06-28 12:56:40|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|3
1624885010000|2021-06-28 12:56:50|42910.2|42890.2|42912.7|42892.7|42912.7|42892.7|42910.2|42890.2|3
1624885020000|2021-06-28 12:57:00|42915.1|42895.1|42912.7|42892.7|42915.2|42895.2|42912.7|42892.7|5
1624885030000|2021-06-28 12:57:10|42912.6|42892.6|42907.7|42887.7|42912.6|42892.6|42907.6|42887.6|6
1624885040000|2021-06-28 12:57:20|||||||||2
1624885060000|2021-06-28 12:57:40|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|6
1624885080000|2021-06-28 12:58:00|42912.7|42892.7|42907.7|42887.7|42912.7|42892.7|42907.7|42887.7|14
1624885090000|2021-06-28 12:58:10|||||||||2
1624885120000|2021-06-28 12:58:40|||||||||7
1624885130000|2021-06-28 12:58:50|42907.6|42887.6|42910.1|42890.1|42910.1|42890.1|42907.6|42887.6|5
1624885140000|2021-06-28 12:59:00|42907.7|42887.7|42880.2|42860.2|42907.7|42887.7|42880.2|42860.2|26
1624885150000|2021-06-28 12:59:10|42877.7|42857.7|42877.7|42857.7|42882.7|42862.7|42877.7|42857.7|13
1624885160000|2021-06-28 12:59:20|42875.2|42855.2|42865.2|42845.2|42877.7|42857.7|42865.2|42845.2|14
1624885170000|2021-06-28 12:59:30|42862.7|42842.7|42867.7|42847.7|42867.7|42847.7|42862.7|42842.7|9
1624885180000|2021-06-28 12:59:40|42872.7|42852.7|42877.7|42857.7|42877.7|42857.7|42872.7|42852.7|2
1624885190000|2021-06-28 12:59:50|42880.2|42860.2|42882.7|42862.7|42882.7|42862.7|42880.2|42860.2|6
1624885200000|2021-06-28 13:00:00|42877.7|42857.7|42852.7|42832.7|42877.7|42857.7|42845.2|42825.2|67
1624885210000|2021-06-28 13:00:10|42847.7|42827.7|42815.2|42795.2|42847.7|42827.7|42815.2|42795.2|39
1624885220000|2021-06-28 13:00:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42795.2|42775.2|22
1624885230000|2021-06-28 13:00:30|42810.2|42790.2|42790.2|42770.2|42810.2|42790.2|42790.2|42770.2|34
1624885240000|2021-06-28 13:00:40|42787.7|42767.7|42782.7|42762.7|42790.2|42770.2|42782.7|42762.7|31
1624885250000|2021-06-28 13:00:50|42780.2|42760.2|42777.7|42757.7|42780.2|42760.2|42770.2|42750.2|26
1624885260000|2021-06-28 13:01:00|42775.2|42755.2|42760.2|42740.2|42777.7|42757.7|42760.2|42740.2|35
1624885270000|2021-06-28 13:01:10|42757.7|42737.7|42745.2|42725.2|42762.7|42742.7|42740.2|42720.2|33
1624885280000|2021-06-28 13:01:20|42747.7|42727.7|42757.7|42737.7|42757.7|42737.7|42747.7|42727.7|13
1624885290000|2021-06-28 13:01:30|42760.2|42740.2|42757.7|42737.7|42760.2|42740.2|42757.7|42737.7|6
1624885300000|2021-06-28 13:01:40|42750.1|42730.1|42777.7|42757.7|42777.7|42757.7|42747.7|42727.7|48
1624885310000|2021-06-28 13:01:50|42775.2|42755.2|42772.7|42752.7|42780.2|42760.2|42772.7|42752.7|26
1624885320000|2021-06-28 13:02:00|42775.2|42755.2|42767.7|42747.7|42775.2|42755.2|42767.7|42747.7|20
1624885330000|2021-06-28 13:02:10|42765.2|42745.2|42750.2|42730.2|42765.2|42745.2|42745.2|42725.2|22
1624885340000|2021-06-28 13:02:20|42752.7|42732.7|42770.2|42750.2|42770.2|42750.2|42752.7|42732.7|22
1624885350000|2021-06-28 13:02:30|42772.7|42752.7|42785.1|42765.1|42785.2|42765.2|42767.7|42747.7|14
1624885360000|2021-06-28 13:02:40|42782.7|42762.7|42765.2|42745.2|42782.7|42762.7|42762.7|42742.7|17
1624885370000|2021-06-28 13:02:50|42767.7|42747.7|42782.7|42762.7|42782.7|42762.7|42767.7|42747.7|8
1624885380000|2021-06-28 13:03:00|42785.2|42765.2|42772.7|42752.7|42785.2|42765.2|42770.2|42750.2|23
1624885390000|2021-06-28 13:03:10|42770.2|42750.2|42762.7|42742.7|42772.7|42752.7|42762.7|42742.7|11
1624885400000|2021-06-28 13:03:20|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|3
1624885410000|2021-06-28 13:03:30|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|5
1624885420000|2021-06-28 13:03:40|42772.7|42752.7|42775.2|42755.2|42777.7|42757.7|42772.7|42752.7|4
1624885430000|2021-06-28 13:03:50|42772.7|42752.7|42762.7|42742.7|42772.7|42752.7|42755.2|42735.2|36
1624885440000|2021-06-28 13:04:00|42765.1|42745.1|42750.1|42730.1|42772.7|42752.7|42745.2|42725.2|16
1624885450000|2021-06-28 13:04:10|42750.2|42730.2|42762.7|42742.7|42762.7|42742.7|42750.2|42730.2|18
1624885460000|2021-06-28 13:04:20|||||||||2
1624885470000|2021-06-28 13:04:30|42765.2|42745.2|42770.2|42750.2|42770.2|42750.2|42765.2|42745.2|8
1624885480000|2021-06-28 13:04:40|42775.2|42755.2|42770.1|42750.1|42775.2|42755.2|42760.2|42740.2|23
1624885490000|2021-06-28 13:04:50|42767.7|42747.7|42762.7|42742.7|42767.7|42747.7|42760.2|42740.2|5
1624885500000|2021-06-28 13:05:00|42760.2|42740.2|42765.2|42745.2|42765.2|42745.2|42757.7|42737.7|14
1624885510000|2021-06-28 13:05:10|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|6
1624885520000|2021-06-28 13:05:20|42772.7|42752.7|42782.7|42762.7|42782.7|42762.7|42772.7|42752.7|10
1624885530000|2021-06-28 13:05:30|42785.1|42765.1|42782.7|42762.7|42785.1|42765.1|42782.7|42762.7|9
1624885540000|2021-06-28 13:05:40|42780.2|42760.2|42777.7|42757.7|42782.7|42762.7|42777.6|42757.6|10
1624885550000|2021-06-28 13:05:50|42782.7|42762.7|42785.1|42765.1|42785.1|42765.1|42782.7|42762.7|3
1624885560000|2021-06-28 13:06:00|42785.2|42765.2|42782.7|42762.7|42787.7|42767.7|42782.7|42762.7|6
1624885570000|2021-06-28 13:06:10|42782.6|42762.6|42772.7|42752.7|42782.6|42762.6|42772.7|42752.7|14
1624885580000|2021-06-28 13:06:20|42775.1|42755.1|42770.2|42750.2|42777.7|42757.7|42770.2|42750.2|2
1624885590000|2021-06-28 13:06:30|42765.2|42745.2|42757.7|42737.7|42765.2|42745.2|42752.7|42732.7|14
1624885600000|2021-06-28 13:06:40|42760.2|42740.2|42760.2|42740.2|42765.1|42745.1|42757.7|42737.7|5
1624885610000|2021-06-28 13:06:50|42757.7|42737.7|42752.7|42732.7|42757.7|42737.7|42750.2|42730.2|13
1624885620000|2021-06-28 13:07:00|42757.7|42737.7|42745.1|42725.1|42757.7|42737.7|42737.7|42717.7|19
1624885630000|2021-06-28 13:07:10|42742.7|42722.7|42745.2|42725.2|42747.7|42727.7|42742.7|42722.7|10
1624885640000|2021-06-28 13:07:20|42742.7|42722.7|42747.7|42727.7|42750.2|42730.2|42742.7|42722.7|7
1624885650000|2021-06-28 13:07:30|42750.1|42730.1|42755.2|42735.2|42755.2|42735.2|42747.7|42727.7|3
1624885660000|2021-06-28 13:07:40|42752.7|42732.7|42757.7|42737.7|42757.7|42737.7|42752.7|42732.7|7
1624885670000|2021-06-28 13:07:50|42760.2|42740.2|42772.7|42752.7|42772.7|42752.7|42760.2|42740.2|8
1624885680000|2021-06-28 13:08:00|42770.2|42750.2|42775.2|42755.2|42775.2|42755.2|42770.2|42750.2|8
1624885690000|2021-06-28 13:08:10|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|8
1624885700000|2021-06-28 13:08:20|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42765.2|42745.2|25
1624885710000|2021-06-28 13:08:30|42772.6|42752.6|42777.7|42757.7|42777.7|42757.7|42770.2|42750.2|6
1624885720000|2021-06-28 13:08:40|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|6
1624885730000|2021-06-28 13:08:50|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42760.2|42740.2|11
1624885740000|2021-06-28 13:09:00|42772.7|42752.7|42767.7|42747.7|42772.7|42752.7|42767.7|42747.7|3
1624885750000|2021-06-28 13:09:10|42765.2|42745.2|42765.2|42745.2|42767.6|42747.6|42765.2|42745.2|5
1624885760000|2021-06-28 13:09:20|42767.7|42747.7|42765.2|42745.2|42767.7|42747.7|42765.2|42745.2|1
1624885770000|2021-06-28 13:09:30|42762.7|42742.7|42760.2|42740.2|42762.7|42742.7|42757.7|42737.7|6
1624885780000|2021-06-28 13:09:40|42762.6|42742.6|42765.2|42745.2|42765.2|42745.2|42762.6|42742.6|4
1624885790000|2021-06-28 13:09:50|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|1
1624885800000|2021-06-28 13:10:00|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42760.2|42740.2|4
1624885810000|2021-06-28 13:10:10|42760.2|42740.2|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|4
1624885820000|2021-06-28 13:10:20|42755.2|42735.2|42747.7|42727.7|42755.2|42735.2|42745.2|42725.2|15
1624885830000|2021-06-28 13:10:30|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|3
1624885840000|2021-06-28 13:10:40|42760.2|42740.2|42757.7|42737.7|42760.2|42740.2|42757.7|42737.7|6
1624885850000|2021-06-28 13:10:50|42760.2|42740.2|42757.7|42737.7|42765.2|42745.2|42757.7|42737.7|5
1624885860000|2021-06-28 13:11:00|42760.2|42740.2|42755.2|42735.2|42760.2|42740.2|42755.2|42735.2|4
1624885870000|2021-06-28 13:11:10|42752.7|42732.7|42750.2|42730.2|42752.7|42732.7|42750.2|42730.2|3
1624885880000|2021-06-28 13:11:20|||||||||2
1624885890000|2021-06-28 13:11:30|42752.6|42732.6|42750.2|42730.2|42752.7|42732.7|42750.2|42730.2|5
1624885900000|2021-06-28 13:11:40|42752.6|42732.6|42755.2|42735.2|42755.2|42735.2|42752.6|42732.6|5
1624885910000|2021-06-28 13:11:50|42757.7|42737.7|42765.2|42745.2|42765.2|42745.2|42757.7|42737.7|21
1624885920000|2021-06-28 13:12:00|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|9
1624885930000|2021-06-28 13:12:10|42765.2|42745.2|42765.2|42745.2|42767.7|42747.7|42765.2|42745.2|4
1624885940000|2021-06-28 13:12:20|||||||||9
1624885950000|2021-06-28 13:12:30|42767.7|42747.7|42775.2|42755.2|42775.2|42755.2|42767.7|42747.7|9
1624885960000|2021-06-28 13:12:40|42777.6|42757.6|42787.7|42767.7|42787.7|42767.7|42777.6|42757.6|15
1624885970000|2021-06-28 13:12:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624885980000|2021-06-28 13:13:00|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|17
1624885990000|2021-06-28 13:13:10|42785.2|42765.2|42790.2|42770.2|42790.2|42770.2|42785.2|42765.2|3
1624886000000|2021-06-28 13:13:20|42792.6|42772.6|42802.7|42782.7|42802.7|42782.7|42792.6|42772.6|8
1624886010000|2021-06-28 13:13:30|42807.7|42787.7|42820.2|42800.2|42820.2|42800.2|42807.7|42787.7|11
1624886020000|2021-06-28 13:13:40|42822.6|42802.6|42817.7|42797.7|42822.7|42802.7|42817.7|42797.7|11
1624886030000|2021-06-28 13:13:50|42822.6|42802.6|42822.7|42802.7|42822.7|42802.7|42817.7|42797.7|12
1624886040000|2021-06-28 13:14:00|42825.1|42805.1|42825.2|42805.2|42825.2|42805.2|42825.1|42805.1|13
1624886050000|2021-06-28 13:14:10|42822.7|42802.7|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|5
1624886060000|2021-06-28 13:14:20|42822.7|42802.7|42820.2|42800.2|42822.7|42802.7|42817.7|42797.7|10
1624886070000|2021-06-28 13:14:30|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42810.2|42790.2|9
1624886080000|2021-06-28 13:14:40|42820.1|42800.1|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|7
1624886090000|2021-06-28 13:14:50|42815.2|42795.2|42810.2|42790.2|42817.7|42797.7|42810.2|42790.2|4
1624886100000|2021-06-28 13:15:00|42812.7|42792.7|42817.6|42797.6|42817.6|42797.6|42812.7|42792.7|8
1624886110000|2021-06-28 13:15:10|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|3
1624886120000|2021-06-28 13:15:20|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|11
1624886130000|2021-06-28 13:15:30|42817.6|42797.6|42827.7|42807.7|42827.7|42807.7|42817.6|42797.6|21
1624886140000|2021-06-28 13:15:40|42830.1|42810.1|42825.2|42805.2|42832.7|42812.7|42825.2|42805.2|7
1624886150000|2021-06-28 13:15:50|42822.7|42802.7|42827.7|42807.7|42827.7|42807.7|42822.7|42802.7|9
1624886160000|2021-06-28 13:16:00|42832.7|42812.7|42842.6|42822.6|42842.6|42822.6|42832.7|42812.7|5
1624886170000|2021-06-28 13:16:10|42840.1|42820.1|42837.7|42817.7|42840.1|42820.1|42837.7|42817.7|8
1624886180000|2021-06-28 13:16:20|42835.2|42815.2|42830.2|42810.2|42835.2|42815.2|42830.1|42810.1|5
1624886190000|2021-06-28 13:16:30|42827.7|42807.7|42835.2|42815.2|42835.2|42815.2|42827.7|42807.7|12
1624886200000|2021-06-28 13:16:40|42837.6|42817.6|42835.2|42815.2|42837.6|42817.6|42835.2|42815.2|1
1624886210000|2021-06-28 13:16:50|42835.1|42815.1|42835.2|42815.2|42835.2|42815.2|42835.1|42815.1|1
1624886230000|2021-06-28 13:17:10|42835.1|42815.1|42835.2|42815.2|42835.2|42815.2|42835.1|42815.1|2
1624886240000|2021-06-28 13:17:20|42835.1|42815.1|42847.6|42827.6|42847.6|42827.6|42832.7|42812.7|14
1624886250000|2021-06-28 13:17:30|42847.7|42827.7|42860.1|42840.1|42862.6|42842.6|42847.7|42827.7|10
1624886260000|2021-06-28 13:17:40|42862.7|42842.7|42857.7|42837.7|42862.7|42842.7|42852.7|42832.7|21
1624886270000|2021-06-28 13:17:50|42860.1|42840.1|42867.6|42847.6|42867.6|42847.6|42860.1|42840.1|23
1624886280000|2021-06-28 13:18:00|42870.1|42850.1|42877.6|42857.6|42877.6|42857.6|42870.1|42850.1|29
1624886290000|2021-06-28 13:18:10|42880.1|42860.1|42925.1|42905.1|42925.1|42905.1|42877.7|42857.7|46
1624886300000|2021-06-28 13:18:20|42925.2|42905.2|42940.1|42920.1|42940.1|42920.1|42922.7|42902.7|25
1624886310000|2021-06-28 13:18:30|42937.7|42917.7|42930.2|42910.2|42937.7|42917.7|42922.7|42902.7|45
1624886320000|2021-06-28 13:18:40|42932.7|42912.7|42942.7|42922.7|42942.7|42922.7|42930.2|42910.2|20
1624886330000|2021-06-28 13:18:50|42940.2|42920.2|42930.2|42910.2|42940.2|42920.2|42930.2|42910.2|10
1624886340000|2021-06-28 13:19:00|42927.7|42907.7|42920.2|42900.2|42927.7|42907.7|42920.2|42900.2|13
1624886350000|2021-06-28 13:19:10|42922.7|42902.7|42932.7|42912.7|42932.7|42912.7|42922.7|42902.7|10
1624886360000|2021-06-28 13:19:20|42937.6|42917.6|42927.7|42907.7|42937.7|42917.7|42927.7|42907.7|15
1624886370000|2021-06-28 13:19:30|42927.6|42907.6|42920.1|42900.1|42927.6|42907.6|42920.1|42900.1|4
1624886380000|2021-06-28 13:19:40|42922.6|42902.6|42925.1|42905.1|42927.6|42907.6|42922.6|42902.6|7
1624886390000|2021-06-28 13:19:50|42927.6|42907.6|42927.7|42907.7|42935.1|42915.1|42927.6|42907.6|4
1624886400000|2021-06-28 13:20:00|42925.2|42905.2|42920.2|42900.2|42925.2|42905.2|42920.2|42900.2|3
1624886410000|2021-06-28 13:20:10|42917.7|42897.7|42942.7|42922.7|42942.7|42922.7|42917.7|42897.7|42
1624886420000|2021-06-28 13:20:20|42940.2|42920.2|42947.7|42927.7|42950.1|42930.1|42940.2|42920.2|5
1624886430000|2021-06-28 13:20:30|42945.2|42925.2|42940.2|42920.2|42945.2|42925.2|42937.7|42917.7|27
1624886440000|2021-06-28 13:20:40|42942.7|42922.7|42942.7|42922.7|42945.1|42925.1|42942.7|42922.7|4
1624886450000|2021-06-28 13:20:50|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|42935.2|42915.2|13
1624886460000|2021-06-28 13:21:00|42937.7|42917.7|42942.7|42922.7|42942.7|42922.7|42937.7|42917.7|4
1624886470000|2021-06-28 13:21:10|42937.7|42917.7|42940.2|42920.2|42940.2|42920.2|42935.2|42915.2|5
1624886480000|2021-06-28 13:21:20|42937.7|42917.7|42930.2|42910.2|42937.7|42917.7|42930.2|42910.2|9
1624886490000|2021-06-28 13:21:30|42932.7|42912.7|42922.7|42902.7|42932.7|42912.7|42920.2|42900.2|20
1624886500000|2021-06-28 13:21:40|42922.6|42902.6|42925.2|42905.2|42925.2|42905.2|42920.2|42900.2|6
1624886510000|2021-06-28 13:21:50|42922.7|42902.7|42917.7|42897.7|42922.7|42902.7|42917.7|42897.7|7
1624886520000|2021-06-28 13:22:00|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|10
1624886530000|2021-06-28 13:22:10|42917.7|42897.7|42917.7|42897.7|42920.2|42900.2|42917.7|42897.7|6
1624886540000|2021-06-28 13:22:20|42915.2|42895.2|42900.2|42880.2|42915.2|42895.2|42900.2|42880.2|25
1624886550000|2021-06-28 13:22:30|42902.7|42882.7|42897.7|42877.7|42902.7|42882.7|42892.7|42872.7|10
1624886560000|2021-06-28 13:22:40|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|42897.7|42877.7|1
1624886570000|2021-06-28 13:22:50|42902.7|42882.7|42900.2|42880.2|42902.7|42882.7|42900.2|42880.2|6
1624886580000|2021-06-28 13:23:00|42892.7|42872.7|42905.2|42885.2|42905.2|42885.2|42892.7|42872.7|11
1624886590000|2021-06-28 13:23:10|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|3
1624886600000|2021-06-28 13:23:20|42912.7|42892.7|42915.2|42895.2|42915.2|42895.2|42912.7|42892.7|4
1624886610000|2021-06-28 13:23:30|||||||||1
1624886620000|2021-06-28 13:23:40|||||||||7
1624886630000|2021-06-28 13:23:50|42912.7|42892.7|42910.2|42890.2|42912.7|42892.7|42910.2|42890.2|35
1624886640000|2021-06-28 13:24:00|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|6
1624886650000|2021-06-28 13:24:10|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|5
1624886660000|2021-06-28 13:24:20|42912.7|42892.7|42910.2|42890.2|42912.7|42892.7|42910.2|42890.2|4
1624886670000|2021-06-28 13:24:30|42915.2|42895.2|42917.7|42897.7|42917.7|42897.7|42915.2|42895.2|3
1624886680000|2021-06-28 13:24:40|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|3
1624886690000|2021-06-28 13:24:50|42910.2|42890.2|42902.7|42882.7|42910.2|42890.2|42902.7|42882.7|4
1624886700000|2021-06-28 13:25:00|42900.2|42880.2|42900.2|42880.2|42902.7|42882.7|42900.2|42880.2|1
1624886710000|2021-06-28 13:25:10|42897.7|42877.7|42890.2|42870.2|42897.7|42877.7|42887.7|42867.7|18
1624886720000|2021-06-28 13:25:20|42892.7|42872.7|42887.7|42867.7|42900.1|42880.1|42887.7|42867.7|11
1624886730000|2021-06-28 13:25:30|42890.2|42870.2|42885.2|42865.2|42890.2|42870.2|42885.2|42865.2|11
1624886740000|2021-06-28 13:25:40|42882.7|42862.7|42887.7|42867.7|42887.7|42867.7|42882.7|42862.7|9
1624886750000|2021-06-28 13:25:50|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|12
1624886760000|2021-06-28 13:26:00|42887.7|42867.7|42887.7|42867.7|42890.2|42870.2|42887.7|42867.7|6
1624886770000|2021-06-28 13:26:10|42885.2|42865.2|42880.2|42860.2|42887.7|42867.7|42880.2|42860.2|8
1624886780000|2021-06-28 13:26:20|42877.7|42857.7|42870.2|42850.2|42877.7|42857.7|42867.7|42847.7|20
1624886790000|2021-06-28 13:26:30|42865.2|42845.2|42852.7|42832.7|42865.2|42845.2|42852.7|42832.7|21
1624886800000|2021-06-28 13:26:40|42847.7|42827.7|42855.2|42835.2|42855.2|42835.2|42847.7|42827.7|22
1624886810000|2021-06-28 13:26:50|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42840.2|42820.2|10
1624886820000|2021-06-28 13:27:00|42845.2|42825.2|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|4
1624886830000|2021-06-28 13:27:10|42835.2|42815.2|42827.7|42807.7|42835.2|42815.2|42827.7|42807.7|6
1624886840000|2021-06-28 13:27:20|42832.7|42812.7|42827.7|42807.7|42835.2|42815.2|42827.7|42807.7|12
1624886850000|2021-06-28 13:27:30|42825.2|42805.2|42827.7|42807.7|42830.2|42810.2|42822.7|42802.7|8
1624886860000|2021-06-28 13:27:40|42830.2|42810.2|42835.2|42815.2|42835.2|42815.2|42830.2|42810.2|10
1624886870000|2021-06-28 13:27:50|42832.7|42812.7|42835.2|42815.2|42837.7|42817.7|42830.2|42810.2|6
1624886880000|2021-06-28 13:28:00|42832.7|42812.7|42827.7|42807.7|42832.7|42812.7|42822.7|42802.7|9
1624886890000|2021-06-28 13:28:10|42825.2|42805.2|42832.7|42812.7|42832.7|42812.7|42825.2|42805.2|6
1624886900000|2021-06-28 13:28:20|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|5
1624886910000|2021-06-28 13:28:30|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42832.7|42812.7|8
1624886920000|2021-06-28 13:28:40|42835.2|42815.2|42832.7|42812.7|42835.2|42815.2|42832.7|42812.7|5
1624886930000|2021-06-28 13:28:50|42830.2|42810.2|42832.7|42812.7|42832.7|42812.7|42830.2|42810.2|3
1624886940000|2021-06-28 13:29:00|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42832.7|42812.7|3
1624886950000|2021-06-28 13:29:10|42837.7|42817.7|42840.2|42820.2|42840.2|42820.2|42835.2|42815.2|4
1624886960000|2021-06-28 13:29:20|42837.7|42817.7|42842.7|42822.7|42842.7|42822.7|42837.7|42817.7|10
1624886970000|2021-06-28 13:29:30|||||||||2
1624886980000|2021-06-28 13:29:40|42845.2|42825.2|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|1
1624886990000|2021-06-28 13:29:50|42840.2|42820.2|42840.2|42820.2|42842.7|42822.7|42837.7|42817.7|3
1624887000000|2021-06-28 13:30:00|42837.7|42817.7|42847.7|42827.7|42847.7|42827.7|42832.7|42812.7|28
1624887010000|2021-06-28 13:30:10|42845.2|42825.2|42862.7|42842.7|42862.7|42842.7|42845.2|42825.2|11
1624887020000|2021-06-28 13:30:20|42865.2|42845.2|42862.7|42842.7|42870.2|42850.2|42862.7|42842.7|9
1624887030000|2021-06-28 13:30:30|42860.2|42840.2|42852.7|42832.7|42860.2|42840.2|42850.2|42830.2|2
1624887040000|2021-06-28 13:30:40|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|3
1624887050000|2021-06-28 13:30:50|42860.2|42840.2|42845.2|42825.2|42860.2|42840.2|42845.2|42825.2|5
1624887060000|2021-06-28 13:31:00|42842.7|42822.7|42827.7|42807.7|42842.7|42822.7|42827.7|42807.7|10
1624887070000|2021-06-28 13:31:10|42830.2|42810.2|42807.7|42787.7|42830.2|42810.2|42802.7|42782.7|26
1624887080000|2021-06-28 13:31:20|42805.2|42785.2|42795.2|42775.2|42807.7|42787.7|42795.2|42775.2|15
1624887090000|2021-06-28 13:31:30|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42795.2|42775.2|4
1624887100000|2021-06-28 13:31:40|42802.7|42782.7|42817.7|42797.7|42817.7|42797.7|42802.7|42782.7|12
1624887110000|2021-06-28 13:31:50|42822.7|42802.7|42827.7|42807.7|42827.7|42807.7|42822.7|42802.7|12
1624887120000|2021-06-28 13:32:00|42825.2|42805.2|42832.7|42812.7|42832.7|42812.7|42822.7|42802.7|11
1624887130000|2021-06-28 13:32:10|42830.2|42810.2|42817.7|42797.7|42830.2|42810.2|42817.7|42797.7|6
1624887140000|2021-06-28 13:32:20|42822.7|42802.7|42832.7|42812.7|42832.7|42812.7|42822.7|42802.7|6
1624887150000|2021-06-28 13:32:30|42837.7|42817.7|42835.2|42815.2|42840.2|42820.2|42835.2|42815.2|10
1624887160000|2021-06-28 13:32:40|42832.7|42812.7|42837.7|42817.7|42837.7|42817.7|42832.7|42812.7|3
1624887170000|2021-06-28 13:32:50|42835.2|42815.2|42827.7|42807.7|42835.2|42815.2|42827.7|42807.7|8
1624887180000|2021-06-28 13:33:00|42830.2|42810.2|42825.2|42805.2|42830.2|42810.2|42822.7|42802.7|3
1624887190000|2021-06-28 13:33:10|42822.7|42802.7|42810.2|42790.2|42822.7|42802.7|42807.7|42787.7|5
1624887200000|2021-06-28 13:33:20|42807.7|42787.7|42805.2|42785.2|42810.2|42790.2|42805.2|42785.2|11
1624887210000|2021-06-28 13:33:30|42802.7|42782.7|42800.2|42780.2|42805.2|42785.2|42800.2|42780.2|8
1624887220000|2021-06-28 13:33:40|42797.7|42777.7|42802.7|42782.7|42802.7|42782.7|42797.7|42777.7|6
1624887230000|2021-06-28 13:33:50|42805.2|42785.2|42807.7|42787.7|42810.2|42790.2|42805.2|42785.2|6
1624887240000|2021-06-28 13:34:00|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|8
1624887250000|2021-06-28 13:34:10|42802.7|42782.7|42830.2|42810.2|42830.2|42810.2|42802.7|42782.7|10
1624887260000|2021-06-28 13:34:20|42827.7|42807.7|42822.7|42802.7|42827.7|42807.7|42822.7|42802.7|5
1624887270000|2021-06-28 13:34:30|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42822.7|42802.7|6
1624887280000|2021-06-28 13:34:40|42827.7|42807.7|42827.7|42807.7|42830.2|42810.2|42827.7|42807.7|4
1624887290000|2021-06-28 13:34:50|42830.2|42810.2|42827.7|42807.7|42830.2|42810.2|42827.7|42807.7|2
1624887300000|2021-06-28 13:35:00|42830.2|42810.2|42832.7|42812.7|42835.2|42815.2|42830.2|42810.2|18
1624887310000|2021-06-28 13:35:10|42830.2|42810.2|42830.2|42810.2|42832.7|42812.7|42830.2|42810.2|4
1624887320000|2021-06-28 13:35:20|42832.7|42812.7|42837.7|42817.7|42837.7|42817.7|42832.7|42812.7|2
1624887330000|2021-06-28 13:35:30|42840.2|42820.2|42830.2|42810.2|42840.2|42820.2|42827.7|42807.7|11
1624887340000|2021-06-28 13:35:40|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|2
1624887350000|2021-06-28 13:35:50|42835.2|42815.2|42837.7|42817.7|42842.7|42822.7|42835.2|42815.2|5
1624887360000|2021-06-28 13:36:00|42842.7|42822.7|42832.7|42812.7|42842.7|42822.7|42832.7|42812.7|12
1624887370000|2021-06-28 13:36:10|42830.2|42810.2|42832.7|42812.7|42832.7|42812.7|42830.2|42810.2|4
1624887380000|2021-06-28 13:36:20|42830.2|42810.2|42827.7|42807.7|42830.2|42810.2|42827.7|42807.7|12
1624887390000|2021-06-28 13:36:30|42822.7|42802.7|42817.7|42797.7|42822.7|42802.7|42815.2|42795.2|40
1624887400000|2021-06-28 13:36:40|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|6
1624887410000|2021-06-28 13:36:50|42822.6|42802.6|42825.2|42805.2|42827.6|42807.6|42822.6|42802.6|6
1624887420000|2021-06-28 13:37:00|42827.7|42807.7|42840.2|42820.2|42840.2|42820.2|42827.7|42807.7|3
1624887430000|2021-06-28 13:37:10|42842.7|42822.7|42860.2|42840.2|42860.2|42840.2|42842.7|42822.7|19
1624887440000|2021-06-28 13:37:20|42857.7|42837.7|42862.7|42842.7|42865.2|42845.2|42857.7|42837.7|7
1624887450000|2021-06-28 13:37:30|42865.2|42845.2|42867.7|42847.7|42867.7|42847.7|42862.7|42842.7|4
1624887460000|2021-06-28 13:37:40|42870.2|42850.2|42865.2|42845.2|42870.2|42850.2|42865.2|42845.2|9
1624887470000|2021-06-28 13:37:50|42862.7|42842.7|42870.2|42850.2|42870.2|42850.2|42855.2|42835.2|7
1624887480000|2021-06-28 13:38:00|42867.7|42847.7|42872.7|42852.7|42872.7|42852.7|42867.7|42847.7|7
1624887490000|2021-06-28 13:38:10|42870.2|42850.2|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|4
1624887500000|2021-06-28 13:38:20|42870.2|42850.2|42860.2|42840.2|42870.2|42850.2|42860.2|42840.2|2
1624887510000|2021-06-28 13:38:30|42857.7|42837.7|42855.2|42835.2|42857.7|42837.7|42855.2|42835.2|3
1624887520000|2021-06-28 13:38:40|42857.7|42837.7|42850.2|42830.2|42857.7|42837.7|42850.2|42830.2|11
1624887530000|2021-06-28 13:38:50|42852.7|42832.7|42830.2|42810.2|42852.7|42832.7|42830.2|42810.2|5
1624887540000|2021-06-28 13:39:00|42832.7|42812.7|42800.2|42780.2|42832.7|42812.7|42800.2|42780.2|16
1624887550000|2021-06-28 13:39:10|42802.7|42782.7|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|13
1624887560000|2021-06-28 13:39:20|42802.7|42782.7|42787.7|42767.7|42802.7|42782.7|42787.7|42767.7|21
1624887570000|2021-06-28 13:39:30|42785.2|42765.2|42780.2|42760.2|42787.7|42767.7|42780.2|42760.2|11
1624887580000|2021-06-28 13:39:40|42777.7|42757.7|42742.7|42722.7|42777.7|42757.7|42740.2|42720.2|32
1624887590000|2021-06-28 13:39:50|42737.7|42717.7|42740.2|42720.2|42740.2|42720.2|42727.7|42707.7|36
1624887600000|2021-06-28 13:40:00|42745.1|42725.1|42732.7|42712.7|42747.7|42727.7|42732.7|42712.7|41
1624887610000|2021-06-28 13:40:10|42730.2|42710.2|42717.7|42697.7|42730.2|42710.2|42717.7|42697.7|124
1624887620000|2021-06-28 13:40:20|42715.2|42695.2|42662.7|42642.7|42717.7|42697.7|42650.2|42630.2|184
1624887630000|2021-06-28 13:40:30|42667.7|42647.7|42660.2|42640.2|42672.7|42652.7|42660.2|42640.2|62
1624887640000|2021-06-28 13:40:40|42657.7|42637.7|42642.7|42622.7|42657.7|42637.7|42637.7|42617.7|29
1624887650000|2021-06-28 13:40:50|42645.2|42625.2|42662.7|42642.7|42672.7|42652.7|42630.2|42610.2|68
1624887660000|2021-06-28 13:41:00|42665.2|42645.2|42667.7|42647.7|42670.2|42650.2|42662.7|42642.7|19
1624887670000|2021-06-28 13:41:10|42670.2|42650.2|42695.2|42675.2|42695.2|42675.2|42670.2|42650.2|102
1624887680000|2021-06-28 13:41:20|42697.7|42677.7|42717.7|42697.7|42717.7|42697.7|42695.2|42675.2|31
1624887690000|2021-06-28 13:41:30|42715.2|42695.2|42697.7|42677.7|42715.2|42695.2|42697.7|42677.7|45
1624887700000|2021-06-28 13:41:40|42695.2|42675.2|42725.2|42705.2|42725.2|42705.2|42692.7|42672.7|20
1624887710000|2021-06-28 13:41:50|42730.2|42710.2|42737.7|42717.7|42750.2|42730.2|42730.2|42710.2|46
1624887720000|2021-06-28 13:42:00|42735.3|42715.3|42732.7|42712.7|42747.7|42727.7|42730.2|42710.2|38
1624887730000|2021-06-28 13:42:10|42735.2|42715.2|42750.2|42730.2|42755.2|42735.2|42730.2|42710.2|64
1624887740000|2021-06-28 13:42:20|42747.7|42727.7|42730.2|42710.2|42747.7|42727.7|42730.2|42710.2|22
1624887750000|2021-06-28 13:42:30|42722.8|42702.8|42737.7|42717.7|42742.7|42722.7|42722.7|42702.7|27
1624887760000|2021-06-28 13:42:40|42735.2|42715.2|42707.7|42687.7|42737.7|42717.7|42707.7|42687.7|24
1624887770000|2021-06-28 13:42:50|42710.2|42690.2|42712.7|42692.7|42712.7|42692.7|42700.2|42680.2|41
1624887780000|2021-06-28 13:43:00|42715.2|42695.2|42707.7|42687.7|42725.2|42705.2|42700.2|42680.2|27
1624887790000|2021-06-28 13:43:10|42705.2|42685.2|42722.7|42702.7|42722.7|42702.7|42705.2|42685.2|11
1624887800000|2021-06-28 13:43:20|42727.7|42707.7|42722.7|42702.7|42735.2|42715.2|42720.2|42700.2|17
1624887810000|2021-06-28 13:43:30|42720.3|42700.3|42725.2|42705.2|42725.2|42705.2|42720.2|42700.2|19
1624887820000|2021-06-28 13:43:40|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42710.2|42690.2|8
1624887830000|2021-06-28 13:43:50|42725.2|42705.2|42737.7|42717.7|42740.2|42720.2|42725.2|42705.2|7
1624887840000|2021-06-28 13:44:00|42735.3|42715.3|42737.7|42717.7|42740.2|42720.2|42735.2|42715.2|10
1624887850000|2021-06-28 13:44:10|42732.8|42712.8|42715.2|42695.2|42732.8|42712.8|42710.2|42690.2|36
1624887860000|2021-06-28 13:44:20|42717.7|42697.7|42727.7|42707.7|42727.7|42707.7|42712.7|42692.7|17
1624887870000|2021-06-28 13:44:30|42730.2|42710.2|42742.7|42722.7|42742.7|42722.7|42725.3|42705.3|15
1624887880000|2021-06-28 13:44:40|42740.2|42720.2|42747.7|42727.7|42750.2|42730.2|42740.2|42720.2|18
1624887890000|2021-06-28 13:44:50|42750.2|42730.2|42747.7|42727.7|42750.2|42730.2|42745.2|42725.2|14
1624887900000|2021-06-28 13:45:00|42752.7|42732.7|42757.8|42737.8|42765.2|42745.2|42752.7|42732.7|23
1624887910000|2021-06-28 13:45:10|42762.7|42742.7|42755.3|42735.3|42762.8|42742.8|42752.8|42732.8|43
1624887920000|2021-06-28 13:45:20|42752.8|42732.8|42765.2|42745.2|42765.2|42745.2|42750.3|42730.3|4
1624887930000|2021-06-28 13:45:30|42767.7|42747.7|42775.2|42755.2|42777.7|42757.7|42767.7|42747.7|30
1624887940000|2021-06-28 13:45:40|42777.7|42757.7|42772.7|42752.7|42777.7|42757.7|42772.7|42752.7|6
1624887950000|2021-06-28 13:45:50|42777.7|42757.7|42770.2|42750.2|42777.7|42757.7|42770.2|42750.2|8
1624887960000|2021-06-28 13:46:00|42772.7|42752.7|42757.7|42737.7|42775.2|42755.2|42757.7|42737.7|14
1624887970000|2021-06-28 13:46:10|42760.2|42740.2|42782.7|42762.7|42782.7|42762.7|42757.7|42737.7|9
1624887980000|2021-06-28 13:46:20|42777.7|42757.7|42775.2|42755.2|42780.2|42760.2|42772.7|42752.7|16
1624887990000|2021-06-28 13:46:30|42777.7|42757.7|42777.7|42757.7|42780.2|42760.2|42775.2|42755.2|4
1624888000000|2021-06-28 13:46:40|42780.2|42760.2|42787.7|42767.7|42787.7|42767.7|42777.7|42757.7|7
1624888010000|2021-06-28 13:46:50|42785.2|42765.2|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|2
1624888020000|2021-06-28 13:47:00|42782.7|42762.7|42790.2|42770.2|42792.7|42772.7|42782.7|42762.7|7
1624888030000|2021-06-28 13:47:10|42787.7|42767.7|42790.2|42770.2|42792.7|42772.7|42785.2|42765.2|7
1624888040000|2021-06-28 13:47:20|42792.7|42772.7|42780.2|42760.2|42792.7|42772.7|42780.2|42760.2|23
1624888050000|2021-06-28 13:47:30|42782.7|42762.7|42790.2|42770.2|42795.2|42775.2|42782.7|42762.7|24
1624888060000|2021-06-28 13:47:40|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42790.2|42770.2|78
1624888070000|2021-06-28 13:47:50|42802.7|42782.7|42817.7|42797.7|42817.7|42797.7|42802.7|42782.7|24
1624888080000|2021-06-28 13:48:00|42815.2|42795.2|42810.2|42790.2|42817.7|42797.7|42810.2|42790.2|7
1624888090000|2021-06-28 13:48:10|42812.7|42792.7|42797.7|42777.7|42812.7|42792.7|42797.7|42777.7|11
1624888100000|2021-06-28 13:48:20|42802.6|42782.6|42792.7|42772.7|42802.7|42782.7|42790.2|42770.2|15
1624888110000|2021-06-28 13:48:30|42790.2|42770.2|42792.7|42772.7|42795.2|42775.2|42790.2|42770.2|4
1624888120000|2021-06-28 13:48:40|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42782.7|42762.7|8
1624888130000|2021-06-28 13:48:50|42787.7|42767.7|42782.7|42762.7|42790.2|42770.2|42782.7|42762.7|5
1624888140000|2021-06-28 13:49:00|42780.2|42760.2|42782.7|42762.7|42785.2|42765.2|42775.2|42755.2|7
1624888150000|2021-06-28 13:49:10|42785.2|42765.2|42782.7|42762.7|42787.7|42767.7|42782.7|42762.7|1
1624888160000|2021-06-28 13:49:20|42780.2|42760.2|42772.7|42752.7|42780.2|42760.2|42772.7|42752.7|1
1624888170000|2021-06-28 13:49:30|42775.2|42755.2|42797.7|42777.7|42800.2|42780.2|42775.2|42755.2|17
1624888180000|2021-06-28 13:49:40|||||||||2
1624888190000|2021-06-28 13:49:50|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|1
1624888200000|2021-06-28 13:50:00|42785.2|42765.2|42780.2|42760.2|42785.2|42765.2|42775.2|42755.2|10
1624888210000|2021-06-28 13:50:10|42782.7|42762.7|42787.7|42767.7|42787.7|42767.7|42782.7|42762.7|2
1624888220000|2021-06-28 13:50:20|||||||||11
1624888230000|2021-06-28 13:50:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|1
1624888240000|2021-06-28 13:50:40|42780.3|42760.3|42782.7|42762.7|42785.2|42765.2|42777.7|42757.7|4
1624888250000|2021-06-28 13:50:50|42780.2|42760.2|42795.2|42775.2|42795.2|42775.2|42780.2|42760.2|11
1624888260000|2021-06-28 13:51:00|42792.7|42772.7|42802.7|42782.7|42802.7|42782.7|42792.7|42772.7|5
1624888270000|2021-06-28 13:51:10|42800.2|42780.2|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|4
1624888280000|2021-06-28 13:51:20|42802.7|42782.7|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|57
1624888290000|2021-06-28 13:51:30|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|14
1624888300000|2021-06-28 13:51:40|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|2
1624888310000|2021-06-28 13:51:50|42812.7|42792.7|42827.7|42807.7|42830.1|42810.1|42812.7|42792.7|18
1624888320000|2021-06-28 13:52:00|42832.7|42812.7|42842.7|42822.7|42845.2|42825.2|42832.7|42812.7|32
1624888330000|2021-06-28 13:52:10|42837.7|42817.7|42842.7|42822.7|42842.7|42822.7|42832.7|42812.7|13
1624888340000|2021-06-28 13:52:20|42837.7|42817.7|42820.2|42800.2|42837.7|42817.7|42820.2|42800.2|17
1624888350000|2021-06-28 13:52:30|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42817.7|42797.7|9
1624888360000|2021-06-28 13:52:40|42820.2|42800.2|42822.7|42802.7|42825.2|42805.2|42820.2|42800.2|8
1624888370000|2021-06-28 13:52:50|42825.2|42805.2|42815.2|42795.2|42825.2|42805.2|42815.2|42795.2|6
1624888380000|2021-06-28 13:53:00|42817.7|42797.7|42812.7|42792.7|42817.7|42797.7|42812.7|42792.7|13
1624888390000|2021-06-28 13:53:10|42817.7|42797.7|42822.7|42802.7|42822.7|42802.7|42817.7|42797.7|21
1624888400000|2021-06-28 13:53:20|||||||||8
1624888410000|2021-06-28 13:53:30|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|7
1624888420000|2021-06-28 13:53:40|42815.2|42795.2|42807.7|42787.7|42815.2|42795.2|42805.2|42785.2|10
1624888430000|2021-06-28 13:53:50|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|0
1624888440000|2021-06-28 13:54:00|42807.7|42787.7|42810.2|42790.2|42810.2|42790.2|42805.2|42785.2|8
1624888450000|2021-06-28 13:54:10|42812.7|42792.7|42822.7|42802.7|42822.7|42802.7|42812.7|42792.7|3
1624888460000|2021-06-28 13:54:20|42817.7|42797.7|42807.7|42787.7|42817.7|42797.7|42807.7|42787.7|15
1624888470000|2021-06-28 13:54:30|42810.2|42790.2|42810.2|42790.2|42812.7|42792.7|42807.7|42787.7|53
1624888480000|2021-06-28 13:54:40|42807.7|42787.7|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|53
1624888490000|2021-06-28 13:54:50|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|21
1624888500000|2021-06-28 13:55:00|42817.7|42797.7|42827.7|42807.7|42830.2|42810.2|42817.7|42797.7|20
1624888510000|2021-06-28 13:55:10|42825.2|42805.2|42827.7|42807.7|42832.6|42812.6|42825.2|42805.2|5
1624888520000|2021-06-28 13:55:20|42832.7|42812.7|42835.2|42815.2|42837.7|42817.7|42830.2|42810.2|12
1624888530000|2021-06-28 13:55:30|42837.7|42817.7|42832.7|42812.7|42837.7|42817.7|42827.7|42807.7|3
1624888540000|2021-06-28 13:55:40|42827.7|42807.7|42830.2|42810.2|42830.2|42810.2|42825.2|42805.2|13
1624888550000|2021-06-28 13:55:50|42832.6|42812.6|42842.7|42822.7|42842.7|42822.7|42832.6|42812.6|6
1624888560000|2021-06-28 13:56:00|42840.2|42820.2|42827.7|42807.7|42840.2|42820.2|42827.7|42807.7|12
1624888570000|2021-06-28 13:56:10|42822.7|42802.7|42817.7|42797.7|42822.7|42802.7|42815.2|42795.2|10
1624888580000|2021-06-28 13:56:20|42822.7|42802.7|42827.7|42807.7|42827.7|42807.7|42822.7|42802.7|19
1624888590000|2021-06-28 13:56:30|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|3
1624888600000|2021-06-28 13:56:40|42822.7|42802.7|42825.2|42805.2|42825.2|42805.2|42822.7|42802.7|9
1624888610000|2021-06-28 13:56:50|42822.7|42802.7|42817.7|42797.7|42822.7|42802.7|42815.2|42795.2|14
1624888620000|2021-06-28 13:57:00|42812.7|42792.7|42810.2|42790.2|42815.2|42795.2|42810.2|42790.2|9
1624888630000|2021-06-28 13:57:10|42807.7|42787.7|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|8
1624888640000|2021-06-28 13:57:20|42807.7|42787.7|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|30
1624888650000|2021-06-28 13:57:30|42802.7|42782.7|42820.2|42800.2|42820.2|42800.2|42802.7|42782.7|12
1624888660000|2021-06-28 13:57:40|42817.7|42797.7|42822.7|42802.7|42822.7|42802.7|42817.7|42797.7|4
1624888670000|2021-06-28 13:57:50|42825.1|42805.1|42830.2|42810.2|42830.2|42810.2|42825.1|42805.1|8
1624888680000|2021-06-28 13:58:00|42832.7|42812.7|42857.6|42837.6|42857.6|42837.6|42832.7|42812.7|9
1624888690000|2021-06-28 13:58:10|42852.7|42832.7|42857.7|42837.7|42857.7|42837.7|42852.7|42832.7|13
1624888700000|2021-06-28 13:58:20|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|5
1624888710000|2021-06-28 13:58:30|42855.2|42835.2|42855.2|42835.2|42857.7|42837.7|42850.2|42830.2|14
1624888720000|2021-06-28 13:58:40|42857.7|42837.7|42852.7|42832.7|42857.7|42837.7|42852.7|42832.7|7
1624888730000|2021-06-28 13:58:50|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42852.7|42832.7|61
1624888740000|2021-06-28 13:59:00|42852.7|42832.7|42850.2|42830.2|42857.7|42837.7|42850.2|42830.2|13
1624888750000|2021-06-28 13:59:10|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|6
1624888760000|2021-06-28 13:59:20|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|14
1624888770000|2021-06-28 13:59:30|42850.2|42830.2|42857.7|42837.7|42857.7|42837.7|42850.2|42830.2|20
1624888780000|2021-06-28 13:59:40|42855.2|42835.2|42847.7|42827.7|42855.2|42835.2|42847.7|42827.7|40
1624888790000|2021-06-28 13:59:50|42845.2|42825.2|42855.2|42835.2|42855.2|42835.2|42840.2|42820.2|19
1624888800000|2021-06-28 14:00:00|42857.7|42837.7|42852.7|42832.7|42857.7|42837.7|42852.7|42832.7|14
1624888810000|2021-06-28 14:00:10|42855.2|42835.2|42845.2|42825.2|42855.2|42835.2|42845.2|42825.2|15
1624888820000|2021-06-28 14:00:20|42842.7|42822.7|42837.7|42817.7|42842.7|42822.7|42837.7|42817.7|15
1624888830000|2021-06-28 14:00:30|42840.2|42820.2|42842.7|42822.7|42845.2|42825.2|42840.2|42820.2|12
1624888840000|2021-06-28 14:00:40|42845.2|42825.2|42845.2|42825.2|42847.7|42827.7|42842.7|42822.7|17
1624888850000|2021-06-28 14:00:50|42842.7|42822.7|42855.2|42835.2|42855.2|42835.2|42842.7|42822.7|5
1624888860000|2021-06-28 14:01:00|42857.7|42837.7|42855.2|42835.2|42857.7|42837.7|42852.7|42832.7|14
1624888870000|2021-06-28 14:01:10|42857.7|42837.7|42850.2|42830.2|42857.7|42837.7|42850.2|42830.2|6
1624888880000|2021-06-28 14:01:20|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|3
1624888890000|2021-06-28 14:01:30|42850.2|42830.2|42855.2|42835.2|42857.7|42837.7|42850.2|42830.2|24
1624888900000|2021-06-28 14:01:40|42852.7|42832.7|42860.2|42840.2|42860.2|42840.2|42852.7|42832.7|15
1624888910000|2021-06-28 14:01:50|42862.7|42842.7|42857.7|42837.7|42862.7|42842.7|42857.7|42837.7|1
1624888920000|2021-06-28 14:02:00|42862.7|42842.7|42880.2|42860.2|42880.2|42860.2|42862.7|42842.7|15
1624888930000|2021-06-28 14:02:10|42882.7|42862.7|42880.2|42860.2|42887.7|42867.7|42880.2|42860.2|10
1624888940000|2021-06-28 14:02:20|42877.7|42857.7|42880.2|42860.2|42880.2|42860.2|42877.7|42857.7|2
1624888950000|2021-06-28 14:02:30|42875.2|42855.2|42872.7|42852.7|42875.2|42855.2|42872.7|42852.7|10
1624888960000|2021-06-28 14:02:40|42877.7|42857.7|42885.2|42865.2|42885.2|42865.2|42877.7|42857.7|4
1624888970000|2021-06-28 14:02:50|42882.7|42862.7|42885.2|42865.2|42885.2|42865.2|42882.7|42862.7|2
1624888980000|2021-06-28 14:03:00|42882.7|42862.7|42885.2|42865.2|42885.2|42865.2|42882.7|42862.7|10
1624888990000|2021-06-28 14:03:10|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|11
1624889000000|2021-06-28 14:03:20|42880.2|42860.2|42877.7|42857.7|42880.2|42860.2|42875.2|42855.2|11
1624889010000|2021-06-28 14:03:30|42880.2|42860.2|42882.7|42862.7|42882.7|42862.7|42877.7|42857.7|9
1624889020000|2021-06-28 14:03:40|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42875.2|42855.2|7
1624889030000|2021-06-28 14:03:50|42880.2|42860.2|42882.6|42862.6|42882.7|42862.7|42877.7|42857.7|3
1624889040000|2021-06-28 14:04:00|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|9
1624889050000|2021-06-28 14:04:10|42882.6|42862.6|42877.7|42857.7|42882.6|42862.6|42877.7|42857.7|6
1624889060000|2021-06-28 14:04:20|42880.2|42860.2|42882.7|42862.7|42882.7|42862.7|42877.7|42857.7|5
1624889070000|2021-06-28 14:04:30|42880.2|42860.2|42880.2|42860.2|42882.7|42862.7|42877.7|42857.7|4
1624889080000|2021-06-28 14:04:40|42877.7|42857.7|42870.2|42850.2|42880.2|42860.2|42867.7|42847.7|10
1624889090000|2021-06-28 14:04:50|42872.7|42852.7|42860.2|42840.2|42872.7|42852.7|42857.7|42837.7|52
1624889100000|2021-06-28 14:05:00|42862.6|42842.6|42857.7|42837.7|42865.2|42845.2|42857.7|42837.7|4
1624889110000|2021-06-28 14:05:10|42855.2|42835.2|42855.2|42835.2|42862.7|42842.7|42855.2|42835.2|1
1624889120000|2021-06-28 14:05:20|42852.7|42832.7|42852.7|42832.7|42855.2|42835.2|42852.7|42832.7|10
1624889130000|2021-06-28 14:05:30|42855.2|42835.2|42862.7|42842.7|42865.2|42845.2|42855.2|42835.2|26
1624889140000|2021-06-28 14:05:40|42865.2|42845.2|42860.2|42840.2|42865.2|42845.2|42860.2|42840.2|3
1624889150000|2021-06-28 14:05:50|42857.7|42837.7|42847.7|42827.7|42857.7|42837.7|42847.7|42827.7|5
1624889160000|2021-06-28 14:06:00|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42842.7|42822.7|4
1624889170000|2021-06-28 14:06:10|42850.2|42830.2|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|3
1624889180000|2021-06-28 14:06:20|42845.2|42825.2|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|5
1624889190000|2021-06-28 14:06:30|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42842.7|42822.7|20
1624889200000|2021-06-28 14:06:40|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|6
1624889210000|2021-06-28 14:06:50|42837.7|42817.7|42827.7|42807.7|42837.7|42817.7|42827.7|42807.7|17
1624889220000|2021-06-28 14:07:00|42825.2|42805.2|42825.2|42805.2|42827.7|42807.7|42822.7|42802.7|4
1624889230000|2021-06-28 14:07:10|42827.7|42807.7|42842.6|42822.6|42842.7|42822.7|42825.2|42805.2|8
1624889240000|2021-06-28 14:07:20|42842.7|42822.7|42827.7|42807.7|42842.7|42822.7|42827.7|42807.7|8
1624889250000|2021-06-28 14:07:30|42825.2|42805.2|42822.7|42802.7|42825.2|42805.2|42820.2|42800.2|12
1624889260000|2021-06-28 14:07:40|42825.2|42805.2|42837.7|42817.7|42837.7|42817.7|42825.2|42805.2|8
1624889270000|2021-06-28 14:07:50|42840.2|42820.2|42810.2|42790.2|42840.2|42820.2|42807.7|42787.7|17
1624889280000|2021-06-28 14:08:00|42812.7|42792.7|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|7
1624889290000|2021-06-28 14:08:10|42810.2|42790.2|42815.2|42795.2|42815.2|42795.2|42810.2|42790.2|3
1624889300000|2021-06-28 14:08:20|42812.7|42792.7|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|3
1624889310000|2021-06-28 14:08:30|42817.7|42797.7|42812.7|42792.7|42817.7|42797.7|42812.7|42792.7|5
1624889320000|2021-06-28 14:08:40|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42812.7|42792.7|12
1624889330000|2021-06-28 14:08:50|42822.7|42802.7|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|4
1624889340000|2021-06-28 14:09:00|42820.2|42800.2|42817.7|42797.7|42820.2|42800.2|42815.2|42795.2|71
1624889350000|2021-06-28 14:09:10|||||||||1
1624889360000|2021-06-28 14:09:20|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|6
1624889370000|2021-06-28 14:09:30|42820.2|42800.2|42815.2|42795.2|42820.2|42800.2|42812.7|42792.7|3
1624889380000|2021-06-28 14:09:40|42817.7|42797.7|42810.2|42790.2|42817.7|42797.7|42810.2|42790.2|10
1624889390000|2021-06-28 14:09:50|42807.7|42787.7|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|9
1624889400000|2021-06-28 14:10:00|42802.8|42782.8|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|17
1624889410000|2021-06-28 14:10:10|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|4
1624889420000|2021-06-28 14:10:20|42807.7|42787.7|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|15
1624889430000|2021-06-28 14:10:30|42797.7|42777.7|42787.7|42767.7|42797.7|42777.7|42782.7|42762.7|16
1624889440000|2021-06-28 14:10:40|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|17
1624889450000|2021-06-28 14:10:50|||||||||1
1624889460000|2021-06-28 14:11:00|42787.7|42767.7|42782.7|42762.7|42787.7|42767.7|42782.7|42762.7|9
1624889470000|2021-06-28 14:11:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|3
1624889480000|2021-06-28 14:11:20|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|6
1624889490000|2021-06-28 14:11:30|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|1
1624889500000|2021-06-28 14:11:40|42782.7|42762.7|42777.7|42757.7|42782.7|42762.7|42777.7|42757.7|6
1624889510000|2021-06-28 14:11:50|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|8
1624889520000|2021-06-28 14:12:00|42767.7|42747.7|42750.2|42730.2|42767.7|42747.7|42750.2|42730.2|32
1624889530000|2021-06-28 14:12:10|42752.7|42732.7|42747.7|42727.7|42752.7|42732.7|42747.7|42727.7|21
1624889540000|2021-06-28 14:12:20|42752.6|42732.6|42737.7|42717.7|42752.7|42732.7|42735.3|42715.3|15
1624889550000|2021-06-28 14:12:30|42735.2|42715.2|42735.2|42715.2|42737.7|42717.7|42732.7|42712.7|22
1624889560000|2021-06-28 14:12:40|42737.7|42717.7|42730.2|42710.2|42737.7|42717.7|42727.7|42707.7|11
1624889570000|2021-06-28 14:12:50|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42730.2|42710.2|6
1624889580000|2021-06-28 14:13:00|42735.2|42715.2|42747.7|42727.7|42747.7|42727.7|42735.2|42715.2|12
1624889590000|2021-06-28 14:13:10|42752.6|42732.6|42765.2|42745.2|42767.7|42747.7|42752.6|42732.6|17
1624889600000|2021-06-28 14:13:20|42762.7|42742.7|42742.7|42722.7|42767.7|42747.7|42742.7|42722.7|11
1624889610000|2021-06-28 14:13:30|42737.7|42717.7|42745.2|42725.2|42747.7|42727.7|42737.7|42717.7|7
1624889620000|2021-06-28 14:13:40|42747.7|42727.7|42757.7|42737.7|42757.7|42737.7|42747.7|42727.7|6
1624889630000|2021-06-28 14:13:50|||||||||3
1624889640000|2021-06-28 14:14:00|42760.2|42740.2|42762.7|42742.7|42762.7|42742.7|42760.2|42740.2|7
1624889650000|2021-06-28 14:14:10|||||||||2
1624889660000|2021-06-28 14:14:20|||||||||2
1624889670000|2021-06-28 14:14:30|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|36
1624889680000|2021-06-28 14:14:40|42755.2|42735.2|42757.7|42737.7|42757.7|42737.7|42750.2|42730.2|9
1624889690000|2021-06-28 14:14:50|42760.2|42740.2|42775.2|42755.2|42775.2|42755.2|42760.2|42740.2|27
1624889700000|2021-06-28 14:15:00|42772.7|42752.7|42772.7|42752.7|42775.2|42755.2|42770.2|42750.2|17
1624889710000|2021-06-28 14:15:10|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|2
1624889720000|2021-06-28 14:15:20|||||||||3
1624889730000|2021-06-28 14:15:30|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|3
1624889740000|2021-06-28 14:15:40|42772.7|42752.7|42780.2|42760.2|42780.2|42760.2|42772.7|42752.7|10
1624889750000|2021-06-28 14:15:50|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|2
1624889760000|2021-06-28 14:16:00|42780.2|42760.2|42782.7|42762.7|42785.2|42765.2|42780.2|42760.2|20
1624889770000|2021-06-28 14:16:10|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|9
1624889780000|2021-06-28 14:16:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42782.7|42762.7|4
1624889790000|2021-06-28 14:16:30|||||||||4
1624889800000|2021-06-28 14:16:40|42785.2|42765.2|42792.7|42772.7|42792.7|42772.7|42785.2|42765.2|7
1624889810000|2021-06-28 14:16:50|42790.2|42770.2|42797.7|42777.7|42800.2|42780.2|42790.2|42770.2|18
1624889820000|2021-06-28 14:17:00|42800.2|42780.2|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|5
1624889830000|2021-06-28 14:17:10|42800.2|42780.2|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|2
1624889840000|2021-06-28 14:17:20|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|0
1624889850000|2021-06-28 14:17:30|||||||||1
1624889860000|2021-06-28 14:17:40|42800.2|42780.2|42805.2|42785.2|42805.2|42785.2|42797.7|42777.7|3
1624889870000|2021-06-28 14:17:50|42807.7|42787.7|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|9
1624889880000|2021-06-28 14:18:00|42810.2|42790.2|42815.2|42795.2|42815.2|42795.2|42807.7|42787.7|2
1624889890000|2021-06-28 14:18:10|||||||||7
1624889900000|2021-06-28 14:18:20|42812.7|42792.7|42817.7|42797.7|42817.7|42797.7|42812.7|42792.7|5
1624889910000|2021-06-28 14:18:30|||||||||1
1624889920000|2021-06-28 14:18:40|42822.7|42802.7|42827.7|42807.7|42827.7|42807.7|42822.7|42802.7|7
1624889930000|2021-06-28 14:18:50|42825.2|42805.2|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|2
1624889940000|2021-06-28 14:19:00|42825.2|42805.2|42817.7|42797.7|42827.7|42807.7|42817.7|42797.7|11
1624889950000|2021-06-28 14:19:10|42815.2|42795.2|42817.7|42797.7|42820.2|42800.2|42815.2|42795.2|5
1624889960000|2021-06-28 14:19:20|42820.2|42800.2|42817.7|42797.7|42827.7|42807.7|42815.2|42795.2|5
1624889970000|2021-06-28 14:19:30|42820.2|42800.2|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|2
1624889980000|2021-06-28 14:19:40|42822.7|42802.7|42817.7|42797.7|42822.7|42802.7|42817.7|42797.7|4
1624889990000|2021-06-28 14:19:50|42810.2|42790.2|42805.2|42785.2|42810.2|42790.2|42805.2|42785.2|9
1624890000000|2021-06-28 14:20:00|42807.7|42787.7|42797.7|42777.7|42807.7|42787.7|42795.2|42775.2|7
1624890010000|2021-06-28 14:20:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|4
1624890020000|2021-06-28 14:20:20|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|5
1624890030000|2021-06-28 14:20:30|42800.2|42780.2|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|9
1624890040000|2021-06-28 14:20:40|42802.7|42782.7|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|16
1624890050000|2021-06-28 14:20:50|42800.2|42780.2|42792.7|42772.7|42800.2|42780.2|42790.2|42770.2|4
1624890060000|2021-06-28 14:21:00|42790.2|42770.2|42792.7|42772.7|42795.2|42775.2|42787.7|42767.7|6
1624890070000|2021-06-28 14:21:10|42795.2|42775.2|42790.2|42770.2|42795.2|42775.2|42790.2|42770.2|2
1624890080000|2021-06-28 14:21:20|42787.7|42767.7|42780.2|42760.2|42787.7|42767.7|42780.2|42760.2|0
1624890090000|2021-06-28 14:21:30|42777.7|42757.7|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|1
1624890100000|2021-06-28 14:21:40|42780.2|42760.2|42790.2|42770.2|42790.2|42770.2|42780.2|42760.2|4
1624890110000|2021-06-28 14:21:50|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|5
1624890120000|2021-06-28 14:22:00|42795.2|42775.2|42810.2|42790.2|42810.2|42790.2|42795.2|42775.2|20
1624890130000|2021-06-28 14:22:10|42812.7|42792.7|42822.7|42802.7|42825.2|42805.2|42812.7|42792.7|6
1624890140000|2021-06-28 14:22:20|42825.2|42805.2|42820.2|42800.2|42825.2|42805.2|42820.2|42800.2|3
1624890150000|2021-06-28 14:22:30|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|3
1624890160000|2021-06-28 14:22:40|||||||||1
1624890170000|2021-06-28 14:22:50|42825.2|42805.2|42820.2|42800.2|42825.2|42805.2|42820.2|42800.2|8
1624890180000|2021-06-28 14:23:00|42822.7|42802.7|42820.2|42800.2|42825.2|42805.2|42820.2|42800.2|5
1624890190000|2021-06-28 14:23:10|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42820.2|42800.2|3
1624890200000|2021-06-28 14:23:20|42820.2|42800.2|42815.2|42795.2|42820.2|42800.2|42815.2|42795.2|5
1624890210000|2021-06-28 14:23:30|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|8
1624890220000|2021-06-28 14:23:40|42815.2|42795.2|42810.2|42790.2|42817.7|42797.7|42810.2|42790.2|13
1624890230000|2021-06-28 14:23:50|42812.7|42792.7|42800.2|42780.2|42812.7|42792.7|42800.2|42780.2|8
1624890240000|2021-06-28 14:24:00|42802.7|42782.7|42785.2|42765.2|42805.2|42785.2|42785.2|42765.2|10
1624890250000|2021-06-28 14:24:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|6
1624890260000|2021-06-28 14:24:20|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|7
1624890270000|2021-06-28 14:24:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|2
1624890280000|2021-06-28 14:24:40|42787.7|42767.7|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|5
1624890290000|2021-06-28 14:24:50|42785.2|42765.2|42780.2|42760.2|42785.2|42765.2|42777.7|42757.7|3
1624890300000|2021-06-28 14:25:00|42777.7|42757.7|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|11
1624890310000|2021-06-28 14:25:10|42777.7|42757.7|42775.2|42755.2|42780.2|42760.2|42775.2|42755.2|8
1624890320000|2021-06-28 14:25:20|42770.2|42750.2|42760.2|42740.2|42770.2|42750.2|42760.2|42740.2|11
1624890330000|2021-06-28 14:25:30|42762.7|42742.7|42762.7|42742.7|42765.2|42745.2|42760.2|42740.2|7
1624890340000|2021-06-28 14:25:40|42765.2|42745.2|42765.2|42745.2|42767.7|42747.7|42765.2|42745.2|13
1624890350000|2021-06-28 14:25:50|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|3
1624890360000|2021-06-28 14:26:00|42775.1|42755.1|42795.2|42775.2|42795.2|42775.2|42775.1|42755.1|6
1624890370000|2021-06-28 14:26:10|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|5
1624890380000|2021-06-28 14:26:20|42800.2|42780.2|42802.7|42782.7|42805.2|42785.2|42800.2|42780.2|5
1624890390000|2021-06-28 14:26:30|42807.7|42787.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|10
1624890400000|2021-06-28 14:26:40|42807.7|42787.7|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|4
1624890410000|2021-06-28 14:26:50|||||||||1
1624890420000|2021-06-28 14:27:00|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|3
1624890430000|2021-06-28 14:27:10|42822.7|42802.7|42817.7|42797.7|42822.7|42802.7|42817.7|42797.7|4
1624890440000|2021-06-28 14:27:20|42820.2|42800.2|42815.2|42795.2|42822.7|42802.7|42815.2|42795.2|3
1624890450000|2021-06-28 14:27:30|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|4
1624890460000|2021-06-28 14:27:40|||||||||3
1624890470000|2021-06-28 14:27:50|||||||||1
1624890480000|2021-06-28 14:28:00|42815.2|42795.2|42807.7|42787.7|42815.2|42795.2|42807.7|42787.7|11
1624890490000|2021-06-28 14:28:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|3
1624890500000|2021-06-28 14:28:20|42802.7|42782.7|42787.7|42767.7|42802.7|42782.7|42787.7|42767.7|6
1624890510000|2021-06-28 14:28:30|42792.7|42772.7|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|3
1624890520000|2021-06-28 14:28:40|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42787.7|42767.7|5
1624890530000|2021-06-28 14:28:50|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|4
1624890540000|2021-06-28 14:29:00|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|8
1624890550000|2021-06-28 14:29:10|||||||||1
1624890560000|2021-06-28 14:29:20|42792.7|42772.7|42785.2|42765.2|42792.7|42772.7|42785.2|42765.2|3
1624890570000|2021-06-28 14:29:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|4
1624890580000|2021-06-28 14:29:40|42785.2|42765.2|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|3
1624890590000|2021-06-28 14:29:50|||||||||5
1624890600000|2021-06-28 14:30:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|9
1624890610000|2021-06-28 14:30:10|||||||||1
1624890620000|2021-06-28 14:30:20|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42780.2|42760.2|15
1624890630000|2021-06-28 14:30:30|42780.2|42760.2|42785.2|42765.2|42785.2|42765.2|42780.2|42760.2|4
1624890640000|2021-06-28 14:30:40|42782.7|42762.7|42790.2|42770.2|42790.2|42770.2|42782.7|42762.7|20
1624890650000|2021-06-28 14:30:50|42787.7|42767.7|42795.2|42775.2|42795.2|42775.2|42787.7|42767.7|14
1624890660000|2021-06-28 14:31:00|42797.6|42777.6|42797.7|42777.7|42802.7|42782.7|42797.6|42777.6|10
1624890670000|2021-06-28 14:31:10|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|3
1624890680000|2021-06-28 14:31:20|42792.7|42772.7|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|4
1624890690000|2021-06-28 14:31:30|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|5
1624890700000|2021-06-28 14:31:40|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624890710000|2021-06-28 14:31:50|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|1
1624890720000|2021-06-28 14:32:00|42792.7|42772.7|42810.2|42790.2|42810.2|42790.2|42792.7|42772.7|13
1624890730000|2021-06-28 14:32:10|42812.7|42792.7|42810.2|42790.2|42812.7|42792.7|42810.2|42790.2|1
1624890740000|2021-06-28 14:32:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|2
1624890750000|2021-06-28 14:32:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|2
1624890760000|2021-06-28 14:32:40|42802.7|42782.7|42810.2|42790.2|42810.2|42790.2|42802.7|42782.7|4
1624890770000|2021-06-28 14:32:50|||||||||3
1624890780000|2021-06-28 14:33:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|9
1624890790000|2021-06-28 14:33:10|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|3
1624890800000|2021-06-28 14:33:20|42812.7|42792.7|42810.2|42790.2|42812.7|42792.7|42807.7|42787.7|3
1624890810000|2021-06-28 14:33:30|42807.7|42787.7|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|6
1624890820000|2021-06-28 14:33:40|42817.7|42797.7|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|6
1624890830000|2021-06-28 14:33:50|||||||||1
1624890840000|2021-06-28 14:34:00|42820.2|42800.2|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|11
1624890850000|2021-06-28 14:34:10|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|3
1624890860000|2021-06-28 14:34:20|42817.7|42797.7|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|7
1624890870000|2021-06-28 14:34:30|42817.7|42797.7|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|0
1624890880000|2021-06-28 14:34:40|42817.7|42797.7|42802.7|42782.7|42817.7|42797.7|42802.7|42782.7|7
1624890890000|2021-06-28 14:34:50|42800.2|42780.2|42792.7|42772.7|42800.2|42780.2|42792.7|42772.7|1
1624890900000|2021-06-28 14:35:00|42797.7|42777.7|42805.2|42785.2|42805.2|42785.2|42797.7|42777.7|5
1624890910000|2021-06-28 14:35:10|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|5
1624890920000|2021-06-28 14:35:20|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|1
1624890930000|2021-06-28 14:35:30|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|5
1624890940000|2021-06-28 14:35:40|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|7
1624890950000|2021-06-28 14:35:50|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|1
1624890960000|2021-06-28 14:36:00|42797.7|42777.7|42805.2|42785.2|42805.2|42785.2|42797.7|42777.7|16
1624890970000|2021-06-28 14:36:10|42802.7|42782.7|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|4
1624890990000|2021-06-28 14:36:30|42795.2|42775.2|42800.2|42780.2|42800.2|42780.2|42795.2|42775.2|8
1624891000000|2021-06-28 14:36:40|42797.7|42777.7|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|8
1624891010000|2021-06-28 14:36:50|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|7
1624891020000|2021-06-28 14:37:00|42795.2|42775.2|42790.2|42770.2|42795.2|42775.2|42790.2|42770.2|4
1624891030000|2021-06-28 14:37:10|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|2
1624891040000|2021-06-28 14:37:20|||||||||9
1624891050000|2021-06-28 14:37:30|42782.7|42762.7|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|2
1624891060000|2021-06-28 14:37:40|42782.7|42762.7|42777.7|42757.7|42782.7|42762.7|42777.7|42757.7|3
1624891070000|2021-06-28 14:37:50|42780.2|42760.2|42772.7|42752.7|42780.2|42760.2|42772.7|42752.7|12
1624891080000|2021-06-28 14:38:00|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|3
1624891090000|2021-06-28 14:38:10|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42765.2|42745.2|3
1624891100000|2021-06-28 14:38:20|42770.2|42750.2|42757.7|42737.7|42770.2|42750.2|42757.7|42737.7|17
1624891110000|2021-06-28 14:38:30|42755.2|42735.2|42752.7|42732.7|42755.2|42735.2|42752.7|42732.7|3
1624891120000|2021-06-28 14:38:40|42755.2|42735.2|42762.7|42742.7|42762.7|42742.7|42755.2|42735.2|5
1624891130000|2021-06-28 14:38:50|42765.2|42745.2|42780.2|42760.2|42780.2|42760.2|42765.2|42745.2|18
1624891140000|2021-06-28 14:39:00|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|8
1624891150000|2021-06-28 14:39:10|42775.2|42755.2|42770.2|42750.2|42775.2|42755.2|42767.7|42747.7|17
1624891160000|2021-06-28 14:39:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|2
1624891170000|2021-06-28 14:39:30|42765.2|42745.2|42770.2|42750.2|42770.2|42750.2|42765.2|42745.2|7
1624891180000|2021-06-28 14:39:40|42772.7|42752.7|42780.2|42760.2|42780.2|42760.2|42772.7|42752.7|3
1624891190000|2021-06-28 14:39:50|42785.2|42765.2|42792.7|42772.7|42792.7|42772.7|42785.2|42765.2|6
1624891200000|2021-06-28 14:40:00|42795.2|42775.2|42780.2|42760.2|42795.2|42775.2|42780.2|42760.2|3
1624891210000|2021-06-28 14:40:10|||||||||2
1624891220000|2021-06-28 14:40:20|||||||||7
1624891230000|2021-06-28 14:40:30|42777.7|42757.7|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|6
1624891250000|2021-06-28 14:40:50|||||||||5
1624891260000|2021-06-28 14:41:00|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|6
1624891270000|2021-06-28 14:41:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1624891280000|2021-06-28 14:41:20|42780.2|42760.2|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|1
1624891290000|2021-06-28 14:41:30|42775.2|42755.2|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|0
1624891300000|2021-06-28 14:41:40|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|3
1624891310000|2021-06-28 14:41:50|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|3
1624891320000|2021-06-28 14:42:00|42785.2|42765.2|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|9
1624891330000|2021-06-28 14:42:10|||||||||43
1624891340000|2021-06-28 14:42:20|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|6
1624891350000|2021-06-28 14:42:30|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|3
1624891370000|2021-06-28 14:42:50|42780.2|42760.2|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|2
1624891380000|2021-06-28 14:43:00|42780.2|42760.2|42785.2|42765.2|42787.7|42767.7|42780.2|42760.2|5
1624891390000|2021-06-28 14:43:10|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|3
1624891400000|2021-06-28 14:43:20|42790.2|42770.2|42792.7|42772.7|42795.2|42775.2|42787.7|42767.7|4
1624891410000|2021-06-28 14:43:30|42790.2|42770.2|42790.2|42770.2|42795.2|42775.2|42790.2|42770.2|5
1624891420000|2021-06-28 14:43:40|42787.7|42767.7|42795.2|42775.2|42795.2|42775.2|42787.7|42767.7|3
1624891430000|2021-06-28 14:43:50|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42790.2|42770.2|3
1624891440000|2021-06-28 14:44:00|42792.7|42772.7|42792.7|42772.7|42795.2|42775.2|42790.2|42770.2|3
1624891450000|2021-06-28 14:44:10|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|4
1624891460000|2021-06-28 14:44:20|42792.7|42772.7|42797.7|42777.7|42800.2|42780.2|42792.7|42772.7|5
1624891470000|2021-06-28 14:44:30|42795.2|42775.2|42785.2|42765.2|42795.2|42775.2|42785.2|42765.2|3
1624891480000|2021-06-28 14:44:40|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|4
1624891490000|2021-06-28 14:44:50|42782.7|42762.7|42787.7|42767.7|42787.7|42767.7|42782.7|42762.7|7
1624891500000|2021-06-28 14:45:00|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|9
1624891510000|2021-06-28 14:45:10|42780.2|42760.2|42785.2|42765.2|42785.2|42765.2|42780.2|42760.2|4
1624891520000|2021-06-28 14:45:20|42782.7|42762.7|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|1
1624891530000|2021-06-28 14:45:30|42777.7|42757.7|42770.2|42750.2|42777.7|42757.7|42770.2|42750.2|8
1624891540000|2021-06-28 14:45:40|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|4
1624891550000|2021-06-28 14:45:50|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|0
1624891560000|2021-06-28 14:46:00|42775.2|42755.2|42780.2|42760.2|42780.2|42760.2|42772.7|42752.7|2
1624891570000|2021-06-28 14:46:10|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|0
1624891580000|2021-06-28 14:46:20|42777.7|42757.7|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|0
1624891590000|2021-06-28 14:46:30|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|2
1624891600000|2021-06-28 14:46:40|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42772.7|42752.7|3
1624891610000|2021-06-28 14:46:50|42772.7|42752.7|42767.7|42747.7|42775.2|42755.2|42767.7|42747.7|6
1624891620000|2021-06-28 14:47:00|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|6
1624891630000|2021-06-28 14:47:10|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|2
1624891640000|2021-06-28 14:47:20|42767.7|42747.7|42777.7|42757.7|42777.7|42757.7|42767.7|42747.7|2
1624891650000|2021-06-28 14:47:30|42780.2|42760.2|42782.7|42762.7|42785.2|42765.2|42780.2|42760.2|2
1624891660000|2021-06-28 14:47:40|42780.2|42760.2|42785.2|42765.2|42785.2|42765.2|42780.2|42760.2|1
1624891670000|2021-06-28 14:47:50|42787.7|42767.7|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|2
1624891680000|2021-06-28 14:48:00|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|2
1624891690000|2021-06-28 14:48:10|42800.2|42780.2|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|5
1624891700000|2021-06-28 14:48:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|0
1624891710000|2021-06-28 14:48:30|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|4
1624891720000|2021-06-28 14:48:40|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|3
1624891730000|2021-06-28 14:48:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|7
1624891740000|2021-06-28 14:49:00|42800.2|42780.2|42805.2|42785.2|42805.2|42785.2|42797.7|42777.7|3
1624891750000|2021-06-28 14:49:10|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624891760000|2021-06-28 14:49:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|2
1624891770000|2021-06-28 14:49:30|42802.7|42782.7|42795.2|42775.2|42802.7|42782.7|42795.2|42775.2|10
1624891780000|2021-06-28 14:49:40|42797.7|42777.7|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|2
1624891790000|2021-06-28 14:49:50|42795.2|42775.2|42790.2|42770.2|42795.2|42775.2|42790.2|42770.2|26
1624891800000|2021-06-28 14:50:00|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624891810000|2021-06-28 14:50:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|3
1624891830000|2021-06-28 14:50:30|42785.2|42765.2|42782.7|42762.7|42785.3|42765.3|42782.7|42762.7|3
1624891840000|2021-06-28 14:50:40|42777.7|42757.7|42785.2|42765.2|42785.2|42765.2|42777.7|42757.7|6
1624891850000|2021-06-28 14:50:50|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|0
1624891860000|2021-06-28 14:51:00|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.3|42760.3|4
1624891870000|2021-06-28 14:51:10|42785.2|42765.2|42795.2|42775.2|42795.2|42775.2|42785.2|42765.2|4
1624891880000|2021-06-28 14:51:20|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1624891890000|2021-06-28 14:51:30|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|3
1624891900000|2021-06-28 14:51:40|42795.3|42775.3|42802.7|42782.7|42802.7|42782.7|42795.3|42775.3|7
1624891910000|2021-06-28 14:51:50|42805.2|42785.2|42800.3|42780.3|42805.2|42785.2|42800.3|42780.3|1
1624891920000|2021-06-28 14:52:00|42797.8|42777.8|42790.3|42770.3|42797.8|42777.8|42787.8|42767.8|6
1624891930000|2021-06-28 14:52:10|42792.7|42772.7|42800.2|42780.2|42800.2|42780.2|42792.7|42772.7|7
1624891940000|2021-06-28 14:52:20|42802.7|42782.7|42800.3|42780.3|42802.7|42782.7|42800.3|42780.3|1
1624891950000|2021-06-28 14:52:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1624891960000|2021-06-28 14:52:40|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|1
1624891970000|2021-06-28 14:52:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1624891980000|2021-06-28 14:53:00|42797.8|42777.8|42800.3|42780.3|42802.7|42782.7|42797.7|42777.7|5
1624891990000|2021-06-28 14:53:10|42802.7|42782.7|42800.3|42780.3|42802.7|42782.7|42800.3|42780.3|3
1624892000000|2021-06-28 14:53:20|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|3
1624892010000|2021-06-28 14:53:30|42792.8|42772.8|42797.7|42777.7|42797.7|42777.7|42792.8|42772.8|31
1624892020000|2021-06-28 14:53:40|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|12
1624892030000|2021-06-28 14:53:50|42795.2|42775.2|42800.2|42780.2|42802.7|42782.7|42795.2|42775.2|6
1624892040000|2021-06-28 14:54:00|42802.7|42782.7|42795.2|42775.2|42802.7|42782.7|42795.2|42775.2|1
1624892050000|2021-06-28 14:54:10|42792.8|42772.8|42790.2|42770.2|42792.8|42772.8|42787.8|42767.8|2
1624892060000|2021-06-28 14:54:20|42787.8|42767.8|42787.7|42767.7|42787.8|42767.8|42787.7|42767.7|1
1624892070000|2021-06-28 14:54:30|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|11
1624892080000|2021-06-28 14:54:40|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|1
1624892100000|2021-06-28 14:55:00|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|2
1624892110000|2021-06-28 14:55:10|42787.8|42767.8|42787.8|42767.8|42790.2|42770.2|42787.8|42767.8|6
1624892120000|2021-06-28 14:55:20|42782.8|42762.8|42780.2|42760.2|42782.8|42762.8|42777.7|42757.7|13
1624892130000|2021-06-28 14:55:30|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|2
1624892140000|2021-06-28 14:55:40|42782.7|42762.7|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|4
1624892150000|2021-06-28 14:55:50|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|1
1624892160000|2021-06-28 14:56:00|42780.2|42760.2|42780.2|42760.2|42785.2|42765.2|42777.7|42757.7|5
1624892170000|2021-06-28 14:56:10|42782.7|42762.7|42792.7|42772.7|42792.7|42772.7|42780.2|42760.2|2
1624892180000|2021-06-28 14:56:20|42790.2|42770.2|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|2
1624892190000|2021-06-28 14:56:30|42785.2|42765.2|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|0
1624892200000|2021-06-28 14:56:40|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624892210000|2021-06-28 14:56:50|42782.7|42762.7|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|7
1624892220000|2021-06-28 14:57:00|42782.7|42762.7|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|0
1624892230000|2021-06-28 14:57:10|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|1
1624892240000|2021-06-28 14:57:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|1
1624892250000|2021-06-28 14:57:30|42790.2|42770.2|42785.2|42765.2|42790.2|42770.2|42785.2|42765.2|1
1624892260000|2021-06-28 14:57:40|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|7
1624892270000|2021-06-28 14:57:50|42777.8|42757.8|42777.7|42757.7|42777.8|42757.8|42777.7|42757.7|3
1624892280000|2021-06-28 14:58:00|42780.2|42760.2|42785.2|42765.2|42785.2|42765.2|42780.2|42760.2|55
1624892290000|2021-06-28 14:58:10|42787.7|42767.7|42792.7|42772.7|42795.2|42775.2|42787.7|42767.7|11
1624892300000|2021-06-28 14:58:20|42790.2|42770.2|42792.8|42772.8|42795.2|42775.2|42790.2|42770.2|3
1624892310000|2021-06-28 14:58:30|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42792.8|42772.8|4
1624892320000|2021-06-28 14:58:40|42797.7|42777.7|42797.7|42777.7|42800.2|42780.2|42792.7|42772.7|1
1624892330000|2021-06-28 14:58:50|42795.2|42775.2|42795.3|42775.3|42797.7|42777.7|42792.7|42772.7|3
1624892340000|2021-06-28 14:59:00|42795.2|42775.2|42792.7|42772.7|42797.7|42777.7|42792.7|42772.7|2
1624892350000|2021-06-28 14:59:10|42795.2|42775.2|42797.7|42777.7|42800.2|42780.2|42795.2|42775.2|6
1624892360000|2021-06-28 14:59:20|42800.2|42780.2|42792.7|42772.7|42800.2|42780.2|42792.7|42772.7|3
1624892370000|2021-06-28 14:59:30|42790.2|42770.2|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|2
1624892380000|2021-06-28 14:59:40|42790.2|42770.2|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|2
1624892390000|2021-06-28 14:59:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|2
1624892400000|2021-06-28 15:00:00|42792.7|42772.7|42775.2|42755.2|42792.7|42772.7|42775.2|42755.2|17
1624892410000|2021-06-28 15:00:10|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|2
1624892420000|2021-06-28 15:00:20|42777.7|42757.7|42770.2|42750.2|42777.7|42757.7|42770.2|42750.2|12
1624892430000|2021-06-28 15:00:30|||||||||3
1624892440000|2021-06-28 15:00:40|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|2
1624892450000|2021-06-28 15:00:50|42772.7|42752.7|42770.2|42750.2|42772.7|42752.7|42767.7|42747.7|2
1624892460000|2021-06-28 15:01:00|42772.7|42752.7|42770.2|42750.2|42772.7|42752.7|42767.7|42747.7|8
1624892470000|2021-06-28 15:01:10|42767.7|42747.7|42772.7|42752.7|42775.2|42755.2|42767.7|42747.7|3
1624892480000|2021-06-28 15:01:20|42775.2|42755.2|42767.7|42747.7|42775.2|42755.2|42767.7|42747.7|4
1624892490000|2021-06-28 15:01:30|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|4
1624892500000|2021-06-28 15:01:40|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42757.7|42737.7|6
1624892510000|2021-06-28 15:01:50|42757.7|42737.7|42767.7|42747.7|42767.7|42747.7|42757.7|42737.7|4
1624892520000|2021-06-28 15:02:00|42772.7|42752.7|42770.2|42750.2|42775.2|42755.2|42770.2|42750.2|2
1624892530000|2021-06-28 15:02:10|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|7
1624892540000|2021-06-28 15:02:20|||||||||4
1624892550000|2021-06-28 15:02:30|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42767.7|42747.7|1
1624892560000|2021-06-28 15:02:40|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|1
1624892580000|2021-06-28 15:03:00|42772.7|42752.7|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|6
1624892590000|2021-06-28 15:03:10|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|2
1624892600000|2021-06-28 15:03:20|42782.7|42762.7|42792.7|42772.7|42792.7|42772.7|42782.7|42762.7|4
1624892610000|2021-06-28 15:03:30|42790.2|42770.2|42795.2|42775.2|42795.2|42775.2|42790.2|42770.2|1
1624892620000|2021-06-28 15:03:40|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|6
1624892630000|2021-06-28 15:03:50|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42792.7|42772.7|1
1624892640000|2021-06-28 15:04:00|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42792.7|42772.7|2
1624892650000|2021-06-28 15:04:10|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1624892670000|2021-06-28 15:04:30|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|5
1624892680000|2021-06-28 15:04:40|||||||||2
1624892690000|2021-06-28 15:04:50|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|4
1624892700000|2021-06-28 15:05:00|||||||||1
1624892710000|2021-06-28 15:05:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|11
1624892720000|2021-06-28 15:05:20|42802.7|42782.7|42805.2|42785.2|42807.7|42787.7|42802.7|42782.7|2
1624892730000|2021-06-28 15:05:30|||||||||1
1624892740000|2021-06-28 15:05:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1624892760000|2021-06-28 15:06:00|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|3
1624892770000|2021-06-28 15:06:10|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|5
1624892780000|2021-06-28 15:06:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|2
1624892790000|2021-06-28 15:06:30|42800.2|42780.2|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|1
1624892800000|2021-06-28 15:06:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|4
1624892810000|2021-06-28 15:06:50|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|0
1624892820000|2021-06-28 15:07:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|4
1624892830000|2021-06-28 15:07:10|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624892840000|2021-06-28 15:07:20|||||||||2
1624892850000|2021-06-28 15:07:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1624892860000|2021-06-28 15:07:40|42802.7|42782.7|42805.2|42785.2|42807.7|42787.7|42802.7|42782.7|7
1624892870000|2021-06-28 15:07:50|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|0
1624892880000|2021-06-28 15:08:00|42802.7|42782.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|4
1624892890000|2021-06-28 15:08:10|||||||||2
1624892910000|2021-06-28 15:08:30|42800.3|42780.3|42800.3|42780.3|42802.7|42782.7|42800.3|42780.3|4
1624892920000|2021-06-28 15:08:40|42797.8|42777.8|42790.3|42770.3|42797.8|42777.8|42790.3|42770.3|6
1624892930000|2021-06-28 15:08:50|42792.7|42772.7|42790.3|42770.3|42792.7|42772.7|42790.3|42770.3|3
1624892940000|2021-06-28 15:09:00|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|4
1624892950000|2021-06-28 15:09:10|42787.7|42767.7|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|14
1624892960000|2021-06-28 15:09:20|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|3
1624892970000|2021-06-28 15:09:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|0
1624892980000|2021-06-28 15:09:40|42782.7|42762.7|42785.2|42765.2|42785.2|42765.2|42780.2|42760.2|1
1624892990000|2021-06-28 15:09:50|42782.7|42762.7|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|1
1624893000000|2021-06-28 15:10:00|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|2
1624893010000|2021-06-28 15:10:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|12
1624893020000|2021-06-28 15:10:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|8
1624893030000|2021-06-28 15:10:30|||||||||5
1624893040000|2021-06-28 15:10:40|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|4
1624893060000|2021-06-28 15:11:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|3
1624893080000|2021-06-28 15:11:20|||||||||1
1624893090000|2021-06-28 15:11:30|||||||||10
1624893100000|2021-06-28 15:11:40|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|3
1624893110000|2021-06-28 15:11:50|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624893120000|2021-06-28 15:12:00|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42792.7|42772.7|4
1624893130000|2021-06-28 15:12:10|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|1
1624893140000|2021-06-28 15:12:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|1
1624893150000|2021-06-28 15:12:30|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|12
1624893160000|2021-06-28 15:12:40|42787.8|42767.8|42782.8|42762.8|42787.8|42767.8|42782.8|42762.8|3
1624893170000|2021-06-28 15:12:50|42780.2|42760.2|42772.8|42752.8|42780.2|42760.2|42772.8|42752.8|6
1624893180000|2021-06-28 15:13:00|42775.3|42755.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|5
1624893190000|2021-06-28 15:13:10|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|3
1624893200000|2021-06-28 15:13:20|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|5
1624893210000|2021-06-28 15:13:30|42782.8|42762.8|42777.8|42757.8|42785.2|42765.2|42777.8|42757.8|1
1624893220000|2021-06-28 15:13:40|42780.2|42760.2|42777.8|42757.8|42780.2|42760.2|42775.2|42755.2|3
1624893230000|2021-06-28 15:13:50|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|2
1624893240000|2021-06-28 15:14:00|42772.8|42752.8|42775.2|42755.2|42775.2|42755.2|42772.8|42752.8|0
1624893250000|2021-06-28 15:14:10|42777.7|42757.7|42775.2|42755.2|42777.8|42757.8|42775.2|42755.2|7
1624893260000|2021-06-28 15:14:20|42772.8|42752.8|42775.2|42755.2|42775.2|42755.2|42772.8|42752.8|2
1624893270000|2021-06-28 15:14:30|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|24
1624893280000|2021-06-28 15:14:40|42775.2|42755.2|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|5
1624893290000|2021-06-28 15:14:50|42770.3|42750.3|42772.7|42752.7|42772.7|42752.7|42770.3|42750.3|5
1624893300000|2021-06-28 15:15:00|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|9
1624893310000|2021-06-28 15:15:10|42775.2|42755.2|42780.3|42760.3|42780.3|42760.3|42772.8|42752.8|7
1624893320000|2021-06-28 15:15:20|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|0
1624893350000|2021-06-28 15:15:50|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|5
1624893360000|2021-06-28 15:16:00|42777.8|42757.8|42780.2|42760.2|42780.2|42760.2|42777.8|42757.8|0
1624893370000|2021-06-28 15:16:10|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|6
1624893390000|2021-06-28 15:16:30|||||||||1
1624893410000|2021-06-28 15:16:50|||||||||2
1624893420000|2021-06-28 15:17:00|42787.8|42767.8|42792.8|42772.8|42792.8|42772.8|42787.8|42767.8|4
1624893430000|2021-06-28 15:17:10|||||||||3
1624893450000|2021-06-28 15:17:30|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|6
1624893460000|2021-06-28 15:17:40|||||||||2
1624893470000|2021-06-28 15:17:50|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624893480000|2021-06-28 15:18:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|3
1624893490000|2021-06-28 15:18:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|2
1624893500000|2021-06-28 15:18:20|42780.2|42760.2|42777.7|42757.7|42780.2|42760.2|42775.2|42755.2|6
1624893510000|2021-06-28 15:18:30|42777.8|42757.8|42777.8|42757.8|42780.2|42760.2|42775.3|42755.3|0
1624893520000|2021-06-28 15:18:40|42780.2|42760.2|42782.8|42762.8|42782.8|42762.8|42777.8|42757.8|1
1624893530000|2021-06-28 15:18:50|42780.3|42760.3|42775.3|42755.3|42782.8|42762.8|42775.3|42755.3|1
1624893540000|2021-06-28 15:19:00|42770.3|42750.3|42787.8|42767.8|42787.8|42767.8|42767.8|42747.8|12
1624893550000|2021-06-28 15:19:10|42787.7|42767.7|42782.8|42762.8|42787.8|42767.8|42782.8|42762.8|3
1624893560000|2021-06-28 15:19:20|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|0
1624893570000|2021-06-28 15:19:30|||||||||1
1624893580000|2021-06-28 15:19:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|5
1624893600000|2021-06-28 15:20:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|4
1624893610000|2021-06-28 15:20:10|42785.2|42765.2|42785.3|42765.3|42785.3|42765.3|42785.2|42765.2|2
1624893620000|2021-06-28 15:20:20|42787.8|42767.8|42790.3|42770.3|42790.3|42770.3|42787.8|42767.8|5
1624893630000|2021-06-28 15:20:30|42792.8|42772.8|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|3
1624893640000|2021-06-28 15:20:40|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|6
1624893650000|2021-06-28 15:20:50|42790.3|42770.3|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|5
1624893660000|2021-06-28 15:21:00|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42790.3|42770.3|2
1624893670000|2021-06-28 15:21:10|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42790.3|42770.3|2
1624893680000|2021-06-28 15:21:20|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|4
1624893690000|2021-06-28 15:21:30|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|0
1624893700000|2021-06-28 15:21:40|42792.8|42772.8|42792.7|42772.7|42792.8|42772.8|42792.7|42772.7|3
1624893710000|2021-06-28 15:21:50|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|2
1624893720000|2021-06-28 15:22:00|42785.3|42765.3|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|7
1624893730000|2021-06-28 15:22:10|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1624893740000|2021-06-28 15:22:20|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|3
1624893750000|2021-06-28 15:22:30|||||||||1
1624893760000|2021-06-28 15:22:40|42785.3|42765.3|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|3
1624893770000|2021-06-28 15:22:50|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|0
1624893780000|2021-06-28 15:23:00|||||||||1
1624893790000|2021-06-28 15:23:10|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624893800000|2021-06-28 15:23:20|||||||||7
1624893810000|2021-06-28 15:23:30|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42775.3|42755.3|5
1624893820000|2021-06-28 15:23:40|42780.3|42760.3|42785.3|42765.3|42785.3|42765.3|42780.3|42760.3|4
1624893840000|2021-06-28 15:24:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|2
1624893860000|2021-06-28 15:24:20|42780.3|42760.3|42775.3|42755.3|42782.8|42762.8|42775.3|42755.3|5
1624893870000|2021-06-28 15:24:30|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|0
1624893880000|2021-06-28 15:24:40|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|4
1624893890000|2021-06-28 15:24:50|42772.8|42752.8|42770.3|42750.3|42772.8|42752.8|42767.8|42747.8|0
1624893900000|2021-06-28 15:25:00|42767.8|42747.8|42765.3|42745.3|42770.3|42750.3|42765.3|42745.3|4
1624893910000|2021-06-28 15:25:10|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|3
1624893920000|2021-06-28 15:25:20|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|1
1624893930000|2021-06-28 15:25:30|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|3
1624893940000|2021-06-28 15:25:40|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|0
1624893950000|2021-06-28 15:25:50|||||||||3
1624893960000|2021-06-28 15:26:00|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|2
1624893970000|2021-06-28 15:26:10|42765.3|42745.3|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|2
1624893980000|2021-06-28 15:26:20|42765.3|42745.3|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|0
1624893990000|2021-06-28 15:26:30|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|2
1624894000000|2021-06-28 15:26:40|||||||||1
1624894020000|2021-06-28 15:27:00|||||||||3
1624894030000|2021-06-28 15:27:10|42772.7|42752.7|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|9
1624894040000|2021-06-28 15:27:20|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|1
1624894050000|2021-06-28 15:27:30|||||||||10
1624894060000|2021-06-28 15:27:40|||||||||3
1624894080000|2021-06-28 15:28:00|42770.3|42750.3|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|7
1624894090000|2021-06-28 15:28:10|42772.8|42752.8|42767.8|42747.8|42772.8|42752.8|42767.8|42747.8|2
1624894100000|2021-06-28 15:28:20|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42767.8|42747.8|4
1624894110000|2021-06-28 15:28:30|||||||||1
1624894120000|2021-06-28 15:28:40|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|2
1624894130000|2021-06-28 15:28:50|||||||||3
1624894140000|2021-06-28 15:29:00|42775.2|42755.2|42777.8|42757.8|42777.8|42757.8|42772.8|42752.8|10
1624894150000|2021-06-28 15:29:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1624894160000|2021-06-28 15:29:20|||||||||4
1624894170000|2021-06-28 15:29:30|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|4
1624894180000|2021-06-28 15:29:40|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624894200000|2021-06-28 15:30:00|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|9
1624894210000|2021-06-28 15:30:10|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|2
1624894220000|2021-06-28 15:30:20|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|1
1624894230000|2021-06-28 15:30:30|42782.8|42762.8|42782.8|42762.8|42785.3|42765.3|42782.8|42762.8|1
1624894250000|2021-06-28 15:30:50|||||||||6
1624894260000|2021-06-28 15:31:00|||||||||2
1624894270000|2021-06-28 15:31:10|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|4
1624894280000|2021-06-28 15:31:20|42785.3|42765.3|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|9
1624894290000|2021-06-28 15:31:30|42792.8|42772.8|42797.8|42777.8|42797.8|42777.8|42792.8|42772.8|13
1624894300000|2021-06-28 15:31:40|42802.8|42782.8|42805.3|42785.3|42805.3|42785.3|42802.8|42782.8|3
1624894310000|2021-06-28 15:31:50|||||||||1
1624894320000|2021-06-28 15:32:00|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|4
1624894330000|2021-06-28 15:32:10|42802.8|42782.8|42805.3|42785.3|42807.8|42787.8|42802.8|42782.8|14
1624894340000|2021-06-28 15:32:20|42802.8|42782.8|42802.8|42782.8|42805.3|42785.3|42802.8|42782.8|4
1624894350000|2021-06-28 15:32:30|42805.3|42785.3|42805.2|42785.2|42807.8|42787.8|42805.2|42785.2|9
1624894360000|2021-06-28 15:32:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42805.3|42785.3|7
1624894370000|2021-06-28 15:32:50|42807.8|42787.8|42800.3|42780.3|42807.8|42787.8|42800.3|42780.3|30
1624894380000|2021-06-28 15:33:00|42797.8|42777.8|42800.2|42780.2|42800.2|42780.2|42797.8|42777.8|4
1624894390000|2021-06-28 15:33:10|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|0
1624894400000|2021-06-28 15:33:20|||||||||9
1624894410000|2021-06-28 15:33:30|||||||||1
1624894420000|2021-06-28 15:33:40|42800.3|42780.3|42800.2|42780.2|42800.3|42780.3|42797.8|42777.8|6
1624894430000|2021-06-28 15:33:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|8
1624894440000|2021-06-28 15:34:00|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|6
1624894450000|2021-06-28 15:34:10|42797.8|42777.8|42797.8|42777.8|42800.2|42780.2|42797.8|42777.8|4
1624894460000|2021-06-28 15:34:20|42800.3|42780.3|42797.8|42777.8|42800.3|42780.3|42797.8|42777.8|185
1624894470000|2021-06-28 15:34:30|42800.3|42780.3|42797.8|42777.8|42800.3|42780.3|42797.8|42777.8|9
1624894480000|2021-06-28 15:34:40|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|46
1624894490000|2021-06-28 15:34:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42792.8|42772.8|24
1624894500000|2021-06-28 15:35:00|42802.8|42782.8|42802.7|42782.7|42802.8|42782.8|42802.7|42782.7|10
1624894510000|2021-06-28 15:35:10|42797.8|42777.8|42800.2|42780.2|42802.7|42782.7|42797.8|42777.8|8
1624894520000|2021-06-28 15:35:20|42797.8|42777.8|42802.8|42782.8|42802.8|42782.8|42797.8|42777.8|3
1624894530000|2021-06-28 15:35:30|42805.2|42785.2|42805.3|42785.3|42805.3|42785.3|42802.8|42782.8|39
1624894540000|2021-06-28 15:35:40|42802.8|42782.8|42802.8|42782.8|42807.8|42787.8|42802.8|42782.8|54
1624894550000|2021-06-28 15:35:50|42800.3|42780.3|42797.7|42777.7|42800.3|42780.3|42797.7|42777.7|12
1624894560000|2021-06-28 15:36:00|42800.2|42780.2|42795.2|42775.2|42800.2|42780.2|42795.2|42775.2|8
1624894570000|2021-06-28 15:36:10|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|7
1624894590000|2021-06-28 15:36:30|||||||||26
1624894600000|2021-06-28 15:36:40|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42792.8|42772.8|10
1624894610000|2021-06-28 15:36:50|42797.7|42777.7|42797.8|42777.8|42797.8|42777.8|42797.7|42777.7|6
1624894620000|2021-06-28 15:37:00|42800.2|42780.2|42797.8|42777.8|42800.3|42780.3|42797.8|42777.8|3
1624894640000|2021-06-28 15:37:20|42795.3|42775.3|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|2
1624894650000|2021-06-28 15:37:30|42795.3|42775.3|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|1
1624894660000|2021-06-28 15:37:40|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|9
1624894670000|2021-06-28 15:37:50|||||||||2
1624894680000|2021-06-28 15:38:00|||||||||5
1624894700000|2021-06-28 15:38:20|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|4
1624894710000|2021-06-28 15:38:30|||||||||2
1624894720000|2021-06-28 15:38:40|||||||||1
1624894740000|2021-06-28 15:39:00|42800.2|42780.2|42797.8|42777.8|42800.2|42780.2|42797.7|42777.7|17
1624894750000|2021-06-28 15:39:10|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|6
1624894770000|2021-06-28 15:39:30|42800.3|42780.3|42805.3|42785.3|42805.3|42785.3|42800.3|42780.3|4
1624894780000|2021-06-28 15:39:40|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|6
1624894790000|2021-06-28 15:39:50|||||||||4
1624894800000|2021-06-28 15:40:00|42805.2|42785.2|42802.8|42782.8|42805.2|42785.2|42802.8|42782.8|2
1624894820000|2021-06-28 15:40:20|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|3
1624894830000|2021-06-28 15:40:30|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|2
1624894840000|2021-06-28 15:40:40|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|3
1624894860000|2021-06-28 15:41:00|42795.3|42775.3|42800.2|42780.2|42800.2|42780.2|42795.3|42775.3|5
1624894870000|2021-06-28 15:41:10|42797.8|42777.8|42800.2|42780.2|42802.7|42782.7|42797.8|42777.8|40
1624894890000|2021-06-28 15:41:30|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1624894900000|2021-06-28 15:41:40|||||||||2
1624894910000|2021-06-28 15:41:50|||||||||15
1624894920000|2021-06-28 15:42:00|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|5
1624894930000|2021-06-28 15:42:10|||||||||3
1624894940000|2021-06-28 15:42:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|12
1624894960000|2021-06-28 15:42:40|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|7
1624894970000|2021-06-28 15:42:50|||||||||7
1624894980000|2021-06-28 15:43:00|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|7
1624894990000|2021-06-28 15:43:10|||||||||8
1624895000000|2021-06-28 15:43:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|5
1624895010000|2021-06-28 15:43:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|20
1624895020000|2021-06-28 15:43:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|5
1624895030000|2021-06-28 15:43:50|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1624895040000|2021-06-28 15:44:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|8
1624895050000|2021-06-28 15:44:10|||||||||5
1624895060000|2021-06-28 15:44:20|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|2
1624895080000|2021-06-28 15:44:40|||||||||9
1624895090000|2021-06-28 15:44:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|10
1624895100000|2021-06-28 15:45:00|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|19
1624895110000|2021-06-28 15:45:10|42792.7|42772.7|42795.2|42775.2|42797.7|42777.7|42792.7|42772.7|13
1624895120000|2021-06-28 15:45:20|42792.7|42772.7|42792.7|42772.7|42797.7|42777.7|42792.7|42772.7|38
1624895130000|2021-06-28 15:45:30|||||||||27
1624895140000|2021-06-28 15:45:40|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|19
1624895150000|2021-06-28 15:45:50|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|2
1624895160000|2021-06-28 15:46:00|42780.2|42760.2|42772.7|42752.7|42782.7|42762.7|42772.7|42752.7|15
1624895170000|2021-06-28 15:46:10|42770.3|42750.3|42767.7|42747.7|42772.7|42752.7|42767.7|42747.7|20
1624895180000|2021-06-28 15:46:20|||||||||4
1624895190000|2021-06-28 15:46:30|42760.2|42740.2|42757.7|42737.7|42760.2|42740.2|42757.7|42737.7|16
1624895200000|2021-06-28 15:46:40|42752.8|42732.8|42752.8|42732.8|42757.7|42737.7|42752.8|42732.8|13
1624895210000|2021-06-28 15:46:50|42752.7|42732.7|42760.2|42740.2|42760.2|42740.2|42752.7|42732.7|13
1624895220000|2021-06-28 15:47:00|42762.7|42742.7|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|8
1624895230000|2021-06-28 15:47:10|42755.2|42735.2|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|6
1624895240000|2021-06-28 15:47:20|42755.2|42735.2|42752.7|42732.7|42755.2|42735.2|42752.7|42732.7|5
1624895250000|2021-06-28 15:47:30|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|5
1624895260000|2021-06-28 15:47:40|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|5
1624895270000|2021-06-28 15:47:50|42750.2|42730.2|42747.7|42727.7|42750.2|42730.2|42747.7|42727.7|6
1624895280000|2021-06-28 15:48:00|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42747.7|42727.7|3
1624895290000|2021-06-28 15:48:10|42747.7|42727.7|42747.7|42727.7|42750.2|42730.2|42747.7|42727.7|7
1624895300000|2021-06-28 15:48:20|42747.8|42727.8|42752.7|42732.7|42752.7|42732.7|42747.7|42727.7|10
1624895310000|2021-06-28 15:48:30|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|5
1624895320000|2021-06-28 15:48:40|||||||||9
1624895330000|2021-06-28 15:48:50|42752.7|42732.7|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|9
1624895340000|2021-06-28 15:49:00|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|1
1624895350000|2021-06-28 15:49:10|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|2
1624895360000|2021-06-28 15:49:20|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|6
1624895370000|2021-06-28 15:49:30|42752.8|42732.8|42752.7|42732.7|42755.2|42735.2|42752.7|42732.7|10
1624895380000|2021-06-28 15:49:40|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|5
1624895390000|2021-06-28 15:49:50|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42747.7|42727.7|8
1624895400000|2021-06-28 15:50:00|42747.7|42727.7|42745.2|42725.2|42750.2|42730.2|42745.2|42725.2|27
1624895410000|2021-06-28 15:50:10|42747.7|42727.7|42752.7|42732.7|42752.7|42732.7|42747.7|42727.7|3
1624895420000|2021-06-28 15:50:20|42755.2|42735.2|42752.7|42732.7|42755.2|42735.2|42752.7|42732.7|7
1624895430000|2021-06-28 15:50:30|||||||||4
1624895450000|2021-06-28 15:50:50|42757.7|42737.7|42755.2|42735.2|42757.7|42737.7|42755.2|42735.2|5
1624895460000|2021-06-28 15:51:00|42757.7|42737.7|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|10
1624895470000|2021-06-28 15:51:10|42755.2|42735.2|42752.7|42732.7|42755.2|42735.2|42752.7|42732.7|1
1624895480000|2021-06-28 15:51:20|||||||||5
1624895490000|2021-06-28 15:51:30|||||||||1
1624895500000|2021-06-28 15:51:40|||||||||2
1624895510000|2021-06-28 15:51:50|42752.8|42732.8|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|15
1624895520000|2021-06-28 15:52:00|42757.7|42737.7|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|9
1624895530000|2021-06-28 15:52:10|42757.7|42737.7|42755.2|42735.2|42757.7|42737.7|42755.2|42735.2|26
1624895540000|2021-06-28 15:52:20|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|3
1624895550000|2021-06-28 15:52:30|42760.2|42740.2|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|13
1624895560000|2021-06-28 15:52:40|42757.8|42737.8|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|6
1624895570000|2021-06-28 15:52:50|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|3
1624895580000|2021-06-28 15:53:00|42760.2|42740.2|42762.7|42742.7|42762.7|42742.7|42760.2|42740.2|10
1624895590000|2021-06-28 15:53:10|42765.2|42745.2|42767.7|42747.7|42767.7|42747.7|42765.2|42745.2|3
1624895600000|2021-06-28 15:53:20|42770.1|42750.1|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|4
1624895610000|2021-06-28 15:53:30|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1624895620000|2021-06-28 15:53:40|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42767.7|42747.7|13
1624895630000|2021-06-28 15:53:50|42767.7|42747.7|42762.7|42742.7|42767.7|42747.7|42762.7|42742.7|9
1624895640000|2021-06-28 15:54:00|42760.2|42740.2|42757.7|42737.7|42760.2|42740.2|42757.7|42737.7|25
1624895650000|2021-06-28 15:54:10|||||||||7
1624895660000|2021-06-28 15:54:20|42755.2|42735.2|42762.7|42742.7|42762.7|42742.7|42755.2|42735.2|12
1624895670000|2021-06-28 15:54:30|||||||||1
1624895690000|2021-06-28 15:54:50|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42762.7|42742.7|45
1624895700000|2021-06-28 15:55:00|42760.2|42740.2|42762.6|42742.6|42762.6|42742.6|42760.2|42740.2|13
1624895710000|2021-06-28 15:55:10|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|54
1624895720000|2021-06-28 15:55:20|42765.2|42745.2|42767.7|42747.7|42767.7|42747.7|42765.2|42745.2|3
1624895730000|2021-06-28 15:55:30|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|12
1624895740000|2021-06-28 15:55:40|42770.1|42750.1|42772.7|42752.7|42772.7|42752.7|42770.1|42750.1|11
1624895750000|2021-06-28 15:55:50|||||||||2
1624895770000|2021-06-28 15:56:10|||||||||5
1624895780000|2021-06-28 15:56:20|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|52
1624895790000|2021-06-28 15:56:30|42780.1|42760.1|42777.7|42757.7|42780.1|42760.1|42777.7|42757.7|4
1624895810000|2021-06-28 15:56:50|42782.6|42762.6|42782.7|42762.7|42782.7|42762.7|42782.6|42762.6|3
1624895820000|2021-06-28 15:57:00|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|9
1624895830000|2021-06-28 15:57:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|3
1624895840000|2021-06-28 15:57:20|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|20
1624895850000|2021-06-28 15:57:30|42777.7|42757.7|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|12
1624895860000|2021-06-28 15:57:40|||||||||28
1624895870000|2021-06-28 15:57:50|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|7
1624895880000|2021-06-28 15:58:00|42775.2|42755.2|42780.2|42760.2|42780.2|42760.2|42775.2|42755.2|3
1624895890000|2021-06-28 15:58:10|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|5
1624895900000|2021-06-28 15:58:20|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|7
1624895910000|2021-06-28 15:58:30|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|5
1624895930000|2021-06-28 15:58:50|||||||||2
1624895940000|2021-06-28 15:59:00|||||||||1
1624895950000|2021-06-28 15:59:10|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|6
1624895960000|2021-06-28 15:59:20|42780.2|42760.2|42785.2|42765.2|42785.2|42765.2|42780.2|42760.2|9
1624895970000|2021-06-28 15:59:30|42782.7|42762.7|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|5
1624895980000|2021-06-28 15:59:40|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|3
1624895990000|2021-06-28 15:59:50|42785.2|42765.2|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|21
1624896000000|2021-06-28 16:00:00|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|12
1624896010000|2021-06-28 16:00:10|||||||||7
1624896020000|2021-06-28 16:00:20|42782.7|42762.7|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|2
1624896030000|2021-06-28 16:00:30|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|0
1624896040000|2021-06-28 16:00:40|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1624896050000|2021-06-28 16:00:50|||||||||3
1624896060000|2021-06-28 16:01:00|||||||||15
1624896070000|2021-06-28 16:01:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|3
1624896080000|2021-06-28 16:01:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.6|42772.6|4
1624896100000|2021-06-28 16:01:40|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|3
1624896110000|2021-06-28 16:01:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|11
1624896120000|2021-06-28 16:02:00|42800.2|42780.2|42795.2|42775.2|42800.2|42780.2|42792.7|42772.7|3
1624896130000|2021-06-28 16:02:10|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42792.7|42772.7|2
1624896140000|2021-06-28 16:02:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|2
1624896150000|2021-06-28 16:02:30|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|17
1624896160000|2021-06-28 16:02:40|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|9
1624896170000|2021-06-28 16:02:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|4
1624896180000|2021-06-28 16:03:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|2
1624896190000|2021-06-28 16:03:10|||||||||2
1624896200000|2021-06-28 16:03:20|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|4
1624896210000|2021-06-28 16:03:30|42802.7|42782.7|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|1
1624896230000|2021-06-28 16:03:50|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|4
1624896240000|2021-06-28 16:04:00|||||||||1
1624896260000|2021-06-28 16:04:20|||||||||1
1624896270000|2021-06-28 16:04:30|||||||||1
1624896300000|2021-06-28 16:05:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|6
1624896320000|2021-06-28 16:05:20|42797.7|42777.7|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|14
1624896330000|2021-06-28 16:05:30|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|5
1624896340000|2021-06-28 16:05:40|42802.6|42782.6|42802.7|42782.7|42802.7|42782.7|42802.6|42782.6|0
1624896350000|2021-06-28 16:05:50|||||||||1
1624896360000|2021-06-28 16:06:00|||||||||12
1624896370000|2021-06-28 16:06:10|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|1
1624896380000|2021-06-28 16:06:20|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|3
1624896390000|2021-06-28 16:06:30|||||||||3
1624896400000|2021-06-28 16:06:40|||||||||2
1624896410000|2021-06-28 16:06:50|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|2
1624896420000|2021-06-28 16:07:00|||||||||15
1624896430000|2021-06-28 16:07:10|||||||||14
1624896450000|2021-06-28 16:07:30|||||||||3
1624896460000|2021-06-28 16:07:40|||||||||3
1624896470000|2021-06-28 16:07:50|||||||||15
1624896480000|2021-06-28 16:08:00|||||||||1
1624896500000|2021-06-28 16:08:20|||||||||1
1624896510000|2021-06-28 16:08:30|42810.2|42790.2|42807.7|42787.7|42812.6|42792.6|42807.7|42787.7|3
1624896520000|2021-06-28 16:08:40|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|5
1624896530000|2021-06-28 16:08:50|42805.2|42785.2|42805.1|42785.1|42807.6|42787.6|42805.1|42785.1|0
1624896540000|2021-06-28 16:09:00|42807.6|42787.6|42805.2|42785.2|42807.7|42787.7|42802.7|42782.7|2
1624896550000|2021-06-28 16:09:10|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624896560000|2021-06-28 16:09:20|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|2
1624896570000|2021-06-28 16:09:30|||||||||1
1624896600000|2021-06-28 16:10:00|||||||||3
1624896610000|2021-06-28 16:10:10|||||||||1
1624896620000|2021-06-28 16:10:20|||||||||1
1624896630000|2021-06-28 16:10:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|3
1624896640000|2021-06-28 16:10:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624896650000|2021-06-28 16:10:50|||||||||24
1624896660000|2021-06-28 16:11:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|22
1624896670000|2021-06-28 16:11:10|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|2
1624896680000|2021-06-28 16:11:20|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|22
1624896690000|2021-06-28 16:11:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|2
1624896710000|2021-06-28 16:11:50|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|20
1624896730000|2021-06-28 16:12:10|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|4
1624896740000|2021-06-28 16:12:20|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|3
1624896750000|2021-06-28 16:12:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1624896760000|2021-06-28 16:12:40|42790.2|42770.2|42785.3|42765.3|42790.2|42770.2|42785.3|42765.3|7
1624896770000|2021-06-28 16:12:50|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1624896780000|2021-06-28 16:13:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|134
1624896790000|2021-06-28 16:13:10|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|1
1624896810000|2021-06-28 16:13:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1624896820000|2021-06-28 16:13:40|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|2
1624896830000|2021-06-28 16:13:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624896840000|2021-06-28 16:14:00|42787.7|42767.7|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|6
1624896860000|2021-06-28 16:14:20|||||||||3
1624896890000|2021-06-28 16:14:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1624896900000|2021-06-28 16:15:00|42800.1|42780.1|42800.2|42780.2|42800.2|42780.2|42800.1|42780.1|0
1624896910000|2021-06-28 16:15:10|42797.7|42777.7|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|3
1624896930000|2021-06-28 16:15:30|||||||||1
1624896940000|2021-06-28 16:15:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|3
1624896950000|2021-06-28 16:15:50|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|1
1624896960000|2021-06-28 16:16:00|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|3
1624896980000|2021-06-28 16:16:20|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1624897000000|2021-06-28 16:16:40|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1624897010000|2021-06-28 16:16:50|||||||||4
1624897020000|2021-06-28 16:17:00|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|9
1624897030000|2021-06-28 16:17:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|0
1624897050000|2021-06-28 16:17:30|||||||||1
1624897070000|2021-06-28 16:17:50|||||||||1
1624897080000|2021-06-28 16:18:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1624897090000|2021-06-28 16:18:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1624897100000|2021-06-28 16:18:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|1
1624897110000|2021-06-28 16:18:30|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|36
1624897120000|2021-06-28 16:18:40|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|2
1624897140000|2021-06-28 16:19:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1624897170000|2021-06-28 16:19:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|6
1624897180000|2021-06-28 16:19:40|||||||||1
1624897200000|2021-06-28 16:20:00|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|2
1624897210000|2021-06-28 16:20:10|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|3
1624897220000|2021-06-28 16:20:20|42792.7|42772.7|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|0
1624897230000|2021-06-28 16:20:30|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|0
1624897240000|2021-06-28 16:20:40|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|2
1624897250000|2021-06-28 16:20:50|42802.6|42782.6|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|0
1624897280000|2021-06-28 16:21:20|||||||||2
1624897300000|2021-06-28 16:21:40|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|2
1624897310000|2021-06-28 16:21:50|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|64
1624897320000|2021-06-28 16:22:00|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|8
1624897330000|2021-06-28 16:22:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624897340000|2021-06-28 16:22:20|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624897350000|2021-06-28 16:22:30|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|3
1624897370000|2021-06-28 16:22:50|42797.7|42777.7|42792.7|42772.7|42797.7|42777.7|42792.7|42772.7|1
1624897380000|2021-06-28 16:23:00|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42792.7|42772.7|5
1624897390000|2021-06-28 16:23:10|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|1
1624897410000|2021-06-28 16:23:30|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|5
1624897430000|2021-06-28 16:23:50|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|4
1624897440000|2021-06-28 16:24:00|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|1
1624897450000|2021-06-28 16:24:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1624897480000|2021-06-28 16:24:40|||||||||3
1624897500000|2021-06-28 16:25:00|||||||||4
1624897510000|2021-06-28 16:25:10|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|3
1624897520000|2021-06-28 16:25:20|||||||||1
1624897550000|2021-06-28 16:25:50|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|1
1624897560000|2021-06-28 16:26:00|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|3
1624897580000|2021-06-28 16:26:20|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|1
1624897590000|2021-06-28 16:26:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1624897600000|2021-06-28 16:26:40|42792.8|42772.8|42792.7|42772.7|42792.8|42772.8|42792.7|42772.7|1
1624897610000|2021-06-28 16:26:50|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|1
1624897620000|2021-06-28 16:27:00|||||||||2
1624897630000|2021-06-28 16:27:10|42792.8|42772.8|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|6
1624897640000|2021-06-28 16:27:20|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|0
1624897650000|2021-06-28 16:27:30|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|12
1624897660000|2021-06-28 16:27:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|0
1624897670000|2021-06-28 16:27:50|||||||||2
1624897680000|2021-06-28 16:28:00|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|2
1624897690000|2021-06-28 16:28:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1624897700000|2021-06-28 16:28:20|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|5
1624897710000|2021-06-28 16:28:30|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|5
1624897720000|2021-06-28 16:28:40|||||||||35
1624897730000|2021-06-28 16:28:50|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|2
1624897740000|2021-06-28 16:29:00|||||||||1
1624897750000|2021-06-28 16:29:10|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1624897770000|2021-06-28 16:29:30|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1624897780000|2021-06-28 16:29:40|||||||||1
1624897790000|2021-06-28 16:29:50|||||||||85
1624897800000|2021-06-28 16:30:00|42797.7|42777.7|42802.7|42782.7|42802.7|42782.7|42797.7|42777.7|69
1624897810000|2021-06-28 16:30:10|||||||||2
1624897820000|2021-06-28 16:30:20|||||||||1
1624897830000|2021-06-28 16:30:30|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|5
1624897840000|2021-06-28 16:30:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624897850000|2021-06-28 16:30:50|||||||||2
1624897860000|2021-06-28 16:31:00|42805.2|42785.2|42805.2|42785.2|42807.7|42787.7|42802.7|42782.7|6
1624897870000|2021-06-28 16:31:10|42807.6|42787.6|42812.7|42792.7|42812.7|42792.7|42805.2|42785.2|16
1624897880000|2021-06-28 16:31:20|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|5
1624897890000|2021-06-28 16:31:30|42807.7|42787.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|12
1624897900000|2021-06-28 16:31:40|||||||||3
1624897910000|2021-06-28 16:31:50|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|2
1624897920000|2021-06-28 16:32:00|42802.7|42782.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|2
1624897950000|2021-06-28 16:32:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|3
1624897960000|2021-06-28 16:32:40|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|1
1624897970000|2021-06-28 16:32:50|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|3
1624897990000|2021-06-28 16:33:10|42790.2|42770.2|42795.2|42775.2|42795.2|42775.2|42787.7|42767.7|15
1624898000000|2021-06-28 16:33:20|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|48
1624898010000|2021-06-28 16:33:30|||||||||7
1624898020000|2021-06-28 16:33:40|||||||||29
1624898030000|2021-06-28 16:33:50|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|18
1624898040000|2021-06-28 16:34:00|||||||||5
1624898050000|2021-06-28 16:34:10|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|2
1624898060000|2021-06-28 16:34:20|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|23
1624898080000|2021-06-28 16:34:40|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|3
1624898090000|2021-06-28 16:34:50|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|4
1624898100000|2021-06-28 16:35:00|||||||||1
1624898110000|2021-06-28 16:35:10|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|13
1624898120000|2021-06-28 16:35:20|||||||||2
1624898130000|2021-06-28 16:35:30|||||||||1
1624898140000|2021-06-28 16:35:40|||||||||3
1624898150000|2021-06-28 16:35:50|||||||||1
1624898160000|2021-06-28 16:36:00|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|8
1624898170000|2021-06-28 16:36:10|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|0
1624898180000|2021-06-28 16:36:20|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|0
1624898190000|2021-06-28 16:36:30|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|1
1624898200000|2021-06-28 16:36:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624898210000|2021-06-28 16:36:50|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|1
1624898220000|2021-06-28 16:37:00|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|2
1624898230000|2021-06-28 16:37:10|||||||||1
1624898250000|2021-06-28 16:37:30|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|8
1624898260000|2021-06-28 16:37:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|4
1624898270000|2021-06-28 16:37:50|||||||||5
1624898280000|2021-06-28 16:38:00|42787.8|42767.8|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|1
1624898290000|2021-06-28 16:38:10|42785.2|42765.2|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|2
1624898300000|2021-06-28 16:38:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1624898310000|2021-06-28 16:38:30|42785.2|42765.2|42800.2|42780.2|42802.6|42782.6|42785.2|42765.2|27
1624898320000|2021-06-28 16:38:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|46
1624898330000|2021-06-28 16:38:50|||||||||2
1624898340000|2021-06-28 16:39:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|1
1624898350000|2021-06-28 16:39:10|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|2
1624898360000|2021-06-28 16:39:20|42797.7|42777.7|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|3
1624898370000|2021-06-28 16:39:30|||||||||3
1624898380000|2021-06-28 16:39:40|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|3
1624898390000|2021-06-28 16:39:50|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|1
1624898400000|2021-06-28 16:40:00|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|16
1624898410000|2021-06-28 16:40:10|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|1
1624898420000|2021-06-28 16:40:20|||||||||4
1624898430000|2021-06-28 16:40:30|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|1
1624898440000|2021-06-28 16:40:40|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|0
1624898450000|2021-06-28 16:40:50|||||||||1
1624898460000|2021-06-28 16:41:00|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1624898470000|2021-06-28 16:41:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|7
1624898480000|2021-06-28 16:41:20|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|7
1624898490000|2021-06-28 16:41:30|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|19
1624898500000|2021-06-28 16:41:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|1
1624898510000|2021-06-28 16:41:50|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|10
1624898520000|2021-06-28 16:42:00|||||||||3
1624898530000|2021-06-28 16:42:10|||||||||2
1624898540000|2021-06-28 16:42:20|42797.8|42777.8|42800.2|42780.2|42802.7|42782.7|42797.8|42777.8|15
1624898550000|2021-06-28 16:42:30|42797.7|42777.7|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|3
1624898560000|2021-06-28 16:42:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1624898580000|2021-06-28 16:43:00|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|3
1624898600000|2021-06-28 16:43:20|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|2
1624898610000|2021-06-28 16:43:30|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|5
1624898620000|2021-06-28 16:43:40|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|1
1624898640000|2021-06-28 16:44:00|||||||||4
1624898660000|2021-06-28 16:44:20|||||||||6
1624898670000|2021-06-28 16:44:30|||||||||2
1624898680000|2021-06-28 16:44:40|||||||||1
1624898690000|2021-06-28 16:44:50|||||||||2
1624898700000|2021-06-28 16:45:00|42790.2|42770.2|42785.2|42765.2|42790.2|42770.2|42785.2|42765.2|4
1624898710000|2021-06-28 16:45:10|||||||||1
1624898720000|2021-06-28 16:45:20|42782.7|42762.7|42770.3|42750.3|42782.7|42762.7|42770.3|42750.3|102
1624898730000|2021-06-28 16:45:30|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|4
1624898750000|2021-06-28 16:45:50|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|18
1624898760000|2021-06-28 16:46:00|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|1
1624898770000|2021-06-28 16:46:10|||||||||1
1624898780000|2021-06-28 16:46:20|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|3
1624898790000|2021-06-28 16:46:30|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42772.7|42752.7|3
1624898800000|2021-06-28 16:46:40|||||||||5
1624898810000|2021-06-28 16:46:50|||||||||2
1624898820000|2021-06-28 16:47:00|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1624898830000|2021-06-28 16:47:10|||||||||1
1624898840000|2021-06-28 16:47:20|||||||||2
1624898860000|2021-06-28 16:47:40|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|7
1624898870000|2021-06-28 16:47:50|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|2
1624898880000|2021-06-28 16:48:00|||||||||4
1624898890000|2021-06-28 16:48:10|42792.7|42772.7|42800.2|42780.2|42800.2|42780.2|42792.7|42772.7|8
1624898900000|2021-06-28 16:48:20|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|7
1624898930000|2021-06-28 16:48:50|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|1
1624898940000|2021-06-28 16:49:00|42802.7|42782.7|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|8
1624898960000|2021-06-28 16:49:20|||||||||2
1624898970000|2021-06-28 16:49:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|5
1624898980000|2021-06-28 16:49:40|42795.2|42775.2|42797.7|42777.7|42800.2|42780.2|42795.2|42775.2|7
1624898990000|2021-06-28 16:49:50|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42797.7|42777.7|5
1624899000000|2021-06-28 16:50:00|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|14
1624899010000|2021-06-28 16:50:10|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|42
1624899020000|2021-06-28 16:50:20|||||||||3
1624899040000|2021-06-28 16:50:40|||||||||2
1624899050000|2021-06-28 16:50:50|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|7
1624899060000|2021-06-28 16:51:00|42792.7|42772.7|42790.2|42770.2|42795.2|42775.2|42790.2|42770.2|7
1624899070000|2021-06-28 16:51:10|||||||||8
1624899080000|2021-06-28 16:51:20|42787.8|42767.8|42787.7|42767.7|42787.8|42767.8|42787.7|42767.7|0
1624899110000|2021-06-28 16:51:50|||||||||5
1624899120000|2021-06-28 16:52:00|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|6
1624899130000|2021-06-28 16:52:10|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|5
1624899140000|2021-06-28 16:52:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624899150000|2021-06-28 16:52:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|1
1624899170000|2021-06-28 16:52:50|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|2
1624899180000|2021-06-28 16:53:00|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624899190000|2021-06-28 16:53:10|||||||||2
1624899200000|2021-06-28 16:53:20|||||||||3
1624899210000|2021-06-28 16:53:30|||||||||4
1624899220000|2021-06-28 16:53:40|||||||||1
1624899230000|2021-06-28 16:53:50|42790.2|42770.2|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|3
1624899240000|2021-06-28 16:54:00|42792.7|42772.7|42785.2|42765.2|42792.7|42772.7|42785.2|42765.2|7
1624899250000|2021-06-28 16:54:10|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|0
1624899260000|2021-06-28 16:54:20|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42772.8|42752.8|6
1624899270000|2021-06-28 16:54:30|42772.7|42752.7|42767.7|42747.7|42772.7|42752.7|42767.7|42747.7|3
1624899280000|2021-06-28 16:54:40|||||||||3
1624899290000|2021-06-28 16:54:50|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|9
1624899300000|2021-06-28 16:55:00|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42762.8|42742.8|9
1624899310000|2021-06-28 16:55:10|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|4
1624899320000|2021-06-28 16:55:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|5
1624899330000|2021-06-28 16:55:30|42762.7|42742.7|42765.2|42745.2|42765.2|42745.2|42762.7|42742.7|8
1624899340000|2021-06-28 16:55:40|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|7
1624899350000|2021-06-28 16:55:50|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|6
1624899360000|2021-06-28 16:56:00|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|8
1624899370000|2021-06-28 16:56:10|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|6
1624899380000|2021-06-28 16:56:20|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|0
1624899390000|2021-06-28 16:56:30|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|4
1624899400000|2021-06-28 16:56:40|42780.2|42760.2|42777.7|42757.7|42782.7|42762.7|42777.7|42757.7|11
1624899410000|2021-06-28 16:56:50|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|9
1624899420000|2021-06-28 16:57:00|42777.7|42757.7|42780.2|42760.2|42782.7|42762.7|42777.7|42757.7|11
1624899430000|2021-06-28 16:57:10|42777.7|42757.7|42775.2|42755.2|42780.2|42760.2|42775.2|42755.2|8
1624899440000|2021-06-28 16:57:20|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42767.8|42747.8|2
1624899450000|2021-06-28 16:57:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|9
1624899460000|2021-06-28 16:57:40|42777.8|42757.8|42782.7|42762.7|42785.2|42765.2|42777.8|42757.8|2
1624899470000|2021-06-28 16:57:50|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|8
1624899480000|2021-06-28 16:58:00|42782.7|42762.7|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|7
1624899490000|2021-06-28 16:58:10|42782.8|42762.8|42780.3|42760.3|42785.2|42765.2|42780.3|42760.3|18
1624899500000|2021-06-28 16:58:20|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|9
1624899510000|2021-06-28 16:58:30|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|25
1624899520000|2021-06-28 16:58:40|42780.2|42760.2|42777.8|42757.8|42780.2|42760.2|42777.8|42757.8|32
1624899530000|2021-06-28 16:58:50|42782.7|42762.7|42772.7|42752.7|42782.7|42762.7|42772.7|42752.7|66
1624899540000|2021-06-28 16:59:00|42775.2|42755.2|42782.7|42762.7|42785.2|42765.2|42775.2|42755.2|49
1624899550000|2021-06-28 16:59:10|42780.2|42760.2|42782.7|42762.7|42785.2|42765.2|42780.2|42760.2|40
1624899560000|2021-06-28 16:59:20|42785.2|42765.2|42787.7|42767.7|42787.7|42767.7|42782.7|42762.7|35
1624899570000|2021-06-28 16:59:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|46
1624899580000|2021-06-28 16:59:40|42795.2|42775.2|42797.7|42777.7|42802.7|42782.7|42795.2|42775.2|67
1624899590000|2021-06-28 16:59:50|42802.7|42782.7|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|62
1624899600000|2021-06-28 17:00:00|42805.2|42785.2|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|40
1624899610000|2021-06-28 17:00:10|||||||||40
1624899620000|2021-06-28 17:00:20|||||||||3
1624899630000|2021-06-28 17:00:30|||||||||3
1624899640000|2021-06-28 17:00:40|||||||||4
1624899650000|2021-06-28 17:00:50|||||||||2
1624899660000|2021-06-28 17:01:00|||||||||3
1624899670000|2021-06-28 17:01:10|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|7
1624899680000|2021-06-28 17:01:20|42797.7|42777.7|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|23
1624899690000|2021-06-28 17:01:30|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|1
1624899700000|2021-06-28 17:01:40|42797.7|42777.7|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|0
1624899720000|2021-06-28 17:02:00|42802.7|42782.7|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|5
1624899730000|2021-06-28 17:02:10|||||||||3
1624899740000|2021-06-28 17:02:20|||||||||2
1624899770000|2021-06-28 17:02:50|||||||||2
1624899780000|2021-06-28 17:03:00|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|1
1624899790000|2021-06-28 17:03:10|42792.7|42772.7|42787.8|42767.8|42792.7|42772.7|42787.8|42767.8|7
1624899800000|2021-06-28 17:03:20|42785.3|42765.3|42787.7|42767.7|42787.7|42767.7|42785.3|42765.3|1
1624899830000|2021-06-28 17:03:50|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|4
1624899840000|2021-06-28 17:04:00|||||||||5
1624899850000|2021-06-28 17:04:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|19
1624899870000|2021-06-28 17:04:30|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|1
1624899880000|2021-06-28 17:04:40|||||||||1
1624899900000|2021-06-28 17:05:00|||||||||25
1624899940000|2021-06-28 17:05:40|||||||||7
1624899950000|2021-06-28 17:05:50|||||||||1
1624899960000|2021-06-28 17:06:00|||||||||2
1624899970000|2021-06-28 17:06:10|||||||||1
1624899990000|2021-06-28 17:06:30|42772.7|42752.7|42777.7|42757.7|42777.7|42757.7|42772.7|42752.7|3
1624900000000|2021-06-28 17:06:40|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|0
1624900010000|2021-06-28 17:06:50|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|6
1624900020000|2021-06-28 17:07:00|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|1
1624900040000|2021-06-28 17:07:20|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|3
1624900050000|2021-06-28 17:07:30|42772.7|42752.7|42775.2|42755.2|42777.7|42757.7|42772.7|42752.7|3
1624900080000|2021-06-28 17:08:00|42772.7|42752.7|42777.7|42757.7|42777.7|42757.7|42772.7|42752.7|1
1624900130000|2021-06-28 17:08:50|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|6
1624900140000|2021-06-28 17:09:00|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|1
1624900190000|2021-06-28 17:09:50|||||||||3
1624900200000|2021-06-28 17:10:00|||||||||1
1624900210000|2021-06-28 17:10:10|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|2
1624900220000|2021-06-28 17:10:20|||||||||1
1624900230000|2021-06-28 17:10:30|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|1
1624900280000|2021-06-28 17:11:20|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|11
1624900290000|2021-06-28 17:11:30|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|2
1624900300000|2021-06-28 17:11:40|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1624900310000|2021-06-28 17:11:50|||||||||5
1624900340000|2021-06-28 17:12:20|42765.2|42745.2|42767.7|42747.7|42767.7|42747.7|42765.2|42745.2|0
1624900350000|2021-06-28 17:12:30|42765.2|42745.2|42765.2|42745.2|42767.7|42747.7|42765.2|42745.2|1
1624900360000|2021-06-28 17:12:40|42767.7|42747.7|42765.2|42745.2|42767.7|42747.7|42762.8|42742.8|3
1624900370000|2021-06-28 17:12:50|||||||||1
1624900380000|2021-06-28 17:13:00|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1624900390000|2021-06-28 17:13:10|||||||||1
1624900410000|2021-06-28 17:13:30|||||||||20
1624900420000|2021-06-28 17:13:40|42765.2|42745.2|42767.7|42747.7|42767.7|42747.7|42765.2|42745.2|5
1624900430000|2021-06-28 17:13:50|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|0
1624900460000|2021-06-28 17:14:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|2
1624900470000|2021-06-28 17:14:30|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42762.7|42742.7|2
1624900480000|2021-06-28 17:14:40|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42762.7|42742.7|1
1624900500000|2021-06-28 17:15:00|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42762.7|42742.7|2
1624900530000|2021-06-28 17:15:30|||||||||6
1624900540000|2021-06-28 17:15:40|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|0
1624900550000|2021-06-28 17:15:50|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|1
1624900560000|2021-06-28 17:16:00|||||||||1
1624900570000|2021-06-28 17:16:10|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|1
1624900580000|2021-06-28 17:16:20|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1624900610000|2021-06-28 17:16:50|42767.8|42747.8|42767.7|42747.7|42767.8|42747.8|42767.7|42747.7|5
1624900620000|2021-06-28 17:17:00|||||||||1
1624900630000|2021-06-28 17:17:10|||||||||1
1624900640000|2021-06-28 17:17:20|||||||||7
1624900650000|2021-06-28 17:17:30|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|4
1624900660000|2021-06-28 17:17:40|42767.8|42747.8|42770.2|42750.2|42772.7|42752.7|42767.7|42747.7|5
1624900670000|2021-06-28 17:17:50|42767.8|42747.8|42767.7|42747.7|42767.8|42747.8|42767.7|42747.7|0
1624900720000|2021-06-28 17:18:40|42770.2|42750.2|42770.3|42750.3|42770.3|42750.3|42770.2|42750.2|1
1624900750000|2021-06-28 17:19:10|||||||||1
1624900760000|2021-06-28 17:19:20|42772.7|42752.7|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|5
1624900780000|2021-06-28 17:19:40|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|1
1624900790000|2021-06-28 17:19:50|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|1
1624900800000|2021-06-28 17:20:00|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|1
1624900810000|2021-06-28 17:20:10|42772.8|42752.8|42775.2|42755.2|42777.7|42757.7|42772.8|42752.8|0
1624900820000|2021-06-28 17:20:20|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|0
1624900830000|2021-06-28 17:20:30|||||||||5
1624900840000|2021-06-28 17:20:40|42777.8|42757.8|42777.7|42757.7|42777.8|42757.8|42777.7|42757.7|0
1624900850000|2021-06-28 17:20:50|42780.2|42760.2|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|0
1624900860000|2021-06-28 17:21:00|42775.3|42755.3|42777.7|42757.7|42777.7|42757.7|42775.3|42755.3|0
1624900920000|2021-06-28 17:22:00|42775.3|42755.3|42777.7|42757.7|42777.7|42757.7|42775.3|42755.3|2
1624900960000|2021-06-28 17:22:40|42777.8|42757.8|42777.7|42757.7|42777.8|42757.8|42777.7|42757.7|0
1624900970000|2021-06-28 17:22:50|42775.3|42755.3|42772.8|42752.8|42777.7|42757.7|42772.8|42752.8|3
1624900980000|2021-06-28 17:23:00|42777.7|42757.7|42782.7|42762.7|42782.7|42762.7|42777.7|42757.7|21
1624900990000|2021-06-28 17:23:10|42780.3|42760.3|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|0
1624901010000|2021-06-28 17:23:30|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|7
1624901020000|2021-06-28 17:23:40|42780.2|42760.2|42780.2|42760.2|42780.3|42760.3|42780.2|42760.2|3
1624901030000|2021-06-28 17:23:50|42777.8|42757.8|42777.7|42757.7|42777.8|42757.8|42777.7|42757.7|0
1624901040000|2021-06-28 17:24:00|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|2
1624901050000|2021-06-28 17:24:10|42782.7|42762.7|42777.7|42757.7|42782.7|42762.7|42777.7|42757.7|2
1624901060000|2021-06-28 17:24:20|42777.8|42757.8|42782.7|42762.7|42782.7|42762.7|42777.8|42757.8|2
1624901080000|2021-06-28 17:24:40|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1624901090000|2021-06-28 17:24:50|42777.7|42757.7|42780.2|42760.2|42782.7|42762.7|42777.7|42757.7|2
1624901100000|2021-06-28 17:25:00|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|0
1624901110000|2021-06-28 17:25:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|2
1624901120000|2021-06-28 17:25:20|||||||||1
1624901130000|2021-06-28 17:25:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624901140000|2021-06-28 17:25:40|||||||||1
1624901180000|2021-06-28 17:26:20|42782.7|42762.7|42777.8|42757.8|42782.7|42762.7|42777.8|42757.8|3
1624901190000|2021-06-28 17:26:30|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|0
1624901220000|2021-06-28 17:27:00|||||||||2
1624901240000|2021-06-28 17:27:20|||||||||1
1624901260000|2021-06-28 17:27:40|||||||||1
1624901270000|2021-06-28 17:27:50|42775.3|42755.3|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|2
1624901280000|2021-06-28 17:28:00|||||||||1
1624901310000|2021-06-28 17:28:30|||||||||1
1624901340000|2021-06-28 17:29:00|||||||||1
1624901350000|2021-06-28 17:29:10|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|0
1624901360000|2021-06-28 17:29:20|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42772.7|42752.7|16
1624901370000|2021-06-28 17:29:30|||||||||1
1624901380000|2021-06-28 17:29:40|||||||||1
1624901390000|2021-06-28 17:29:50|42775.2|42755.2|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|0
1624901400000|2021-06-28 17:30:00|42775.2|42755.2|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|3
1624901410000|2021-06-28 17:30:10|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|5
1624901430000|2021-06-28 17:30:30|||||||||1
1624901450000|2021-06-28 17:30:50|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|2
1624901460000|2021-06-28 17:31:00|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|1
1624901490000|2021-06-28 17:31:30|||||||||2
1624901500000|2021-06-28 17:31:40|||||||||2
1624901510000|2021-06-28 17:31:50|42777.8|42757.8|42775.3|42755.3|42780.2|42760.2|42775.3|42755.3|8
1624901540000|2021-06-28 17:32:20|||||||||1
1624901550000|2021-06-28 17:32:30|42772.8|42752.8|42775.3|42755.3|42775.3|42755.3|42772.8|42752.8|1
1624901560000|2021-06-28 17:32:40|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1624901570000|2021-06-28 17:32:50|||||||||9
1624901580000|2021-06-28 17:33:00|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|5
1624901600000|2021-06-28 17:33:20|||||||||5
1624901630000|2021-06-28 17:33:50|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|4
1624901640000|2021-06-28 17:34:00|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|2
1624901680000|2021-06-28 17:34:40|42780.2|42760.2|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|0
1624901690000|2021-06-28 17:34:50|42780.2|42760.2|42762.7|42742.7|42780.2|42760.2|42762.7|42742.7|51
1624901700000|2021-06-28 17:35:00|42762.8|42742.8|42770.2|42750.2|42770.2|42750.2|42762.8|42742.8|5
1624901710000|2021-06-28 17:35:10|42767.7|42747.7|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|0
1624901730000|2021-06-28 17:35:30|||||||||1
1624901740000|2021-06-28 17:35:40|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|1
1624901750000|2021-06-28 17:35:50|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|0
1624901760000|2021-06-28 17:36:00|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|3
1624901770000|2021-06-28 17:36:10|||||||||1
1624901780000|2021-06-28 17:36:20|||||||||1
1624901800000|2021-06-28 17:36:40|42777.7|42757.7|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|1
1624901820000|2021-06-28 17:37:00|42780.2|42760.2|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|4
1624901860000|2021-06-28 17:37:40|||||||||2
1624901870000|2021-06-28 17:37:50|||||||||2
1624901880000|2021-06-28 17:38:00|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|1
1624901890000|2021-06-28 17:38:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1624901930000|2021-06-28 17:38:50|42785.2|42765.2|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|24
1624901940000|2021-06-28 17:39:00|42785.3|42765.3|42785.2|42765.2|42785.3|42765.3|42785.2|42765.2|4
1624901950000|2021-06-28 17:39:10|42782.8|42762.8|42782.7|42762.7|42782.8|42762.8|42782.7|42762.7|0
1624901960000|2021-06-28 17:39:20|||||||||1
1624901970000|2021-06-28 17:39:30|42785.2|42765.2|42782.7|42762.7|42787.7|42767.7|42782.7|42762.7|1
1624901980000|2021-06-28 17:39:40|42780.2|42760.2|42787.7|42767.7|42787.7|42767.7|42780.2|42760.2|6
1624902000000|2021-06-28 17:40:00|42785.2|42765.2|42790.2|42770.2|42790.2|42770.2|42785.2|42765.2|1
1624902010000|2021-06-28 17:40:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624902030000|2021-06-28 17:40:30|||||||||1
1624902040000|2021-06-28 17:40:40|||||||||15
1624902060000|2021-06-28 17:41:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|3
1624902080000|2021-06-28 17:41:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624902090000|2021-06-28 17:41:30|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624902120000|2021-06-28 17:42:00|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|4
1624902130000|2021-06-28 17:42:10|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624902150000|2021-06-28 17:42:30|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|6
1624902160000|2021-06-28 17:42:40|42787.7|42767.7|42787.8|42767.8|42787.8|42767.8|42787.7|42767.7|0
1624902170000|2021-06-28 17:42:50|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|4
1624902180000|2021-06-28 17:43:00|42787.8|42767.8|42787.7|42767.7|42787.8|42767.8|42787.7|42767.7|1
1624902200000|2021-06-28 17:43:20|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|2
1624902210000|2021-06-28 17:43:30|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|5
1624902250000|2021-06-28 17:44:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|1
1624902260000|2021-06-28 17:44:20|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|3
1624902270000|2021-06-28 17:44:30|||||||||2
1624902280000|2021-06-28 17:44:40|||||||||1
1624902290000|2021-06-28 17:44:50|||||||||1
1624902300000|2021-06-28 17:45:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624902320000|2021-06-28 17:45:20|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|1
1624902350000|2021-06-28 17:45:50|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|5
1624902390000|2021-06-28 17:46:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1624902400000|2021-06-28 17:46:40|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624902410000|2021-06-28 17:46:50|||||||||7
1624902420000|2021-06-28 17:47:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|13
1624902430000|2021-06-28 17:47:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624902460000|2021-06-28 17:47:40|42787.7|42767.7|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|0
1624902470000|2021-06-28 17:47:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|2
1624902480000|2021-06-28 17:48:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|1
1624902510000|2021-06-28 17:48:30|||||||||2
1624902520000|2021-06-28 17:48:40|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|2
1624902540000|2021-06-28 17:49:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|2
1624902550000|2021-06-28 17:49:10|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624902560000|2021-06-28 17:49:20|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|0
1624902580000|2021-06-28 17:49:40|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|14
1624902590000|2021-06-28 17:49:50|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624902600000|2021-06-28 17:50:00|42787.8|42767.8|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|2
1624902610000|2021-06-28 17:50:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1624902630000|2021-06-28 17:50:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624902650000|2021-06-28 17:50:50|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|1
1624902660000|2021-06-28 17:51:00|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|0
1624902670000|2021-06-28 17:51:10|42797.7|42777.7|42805.2|42785.2|42805.2|42785.2|42797.7|42777.7|5
1624902680000|2021-06-28 17:51:20|42802.8|42782.8|42810.2|42790.2|42810.2|42790.2|42802.8|42782.8|3
1624902690000|2021-06-28 17:51:30|||||||||2
1624902720000|2021-06-28 17:52:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|7
1624902730000|2021-06-28 17:52:10|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|0
1624902740000|2021-06-28 17:52:20|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1624902750000|2021-06-28 17:52:30|42807.7|42787.7|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|1
1624902770000|2021-06-28 17:52:50|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1624902780000|2021-06-28 17:53:00|||||||||16
1624902800000|2021-06-28 17:53:20|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|93
1624902810000|2021-06-28 17:53:30|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|0
1624902820000|2021-06-28 17:53:40|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|0
1624902830000|2021-06-28 17:53:50|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|7
1624902840000|2021-06-28 17:54:00|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|6
1624902850000|2021-06-28 17:54:10|42797.7|42777.7|42787.7|42767.7|42797.7|42777.7|42787.7|42767.7|7
1624902860000|2021-06-28 17:54:20|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|2
1624902900000|2021-06-28 17:55:00|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|7
1624902910000|2021-06-28 17:55:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1624902920000|2021-06-28 17:55:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1624902940000|2021-06-28 17:55:40|42782.7|42762.7|42785.3|42765.3|42785.3|42765.3|42782.7|42762.7|9
1624902950000|2021-06-28 17:55:50|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|0
1624902960000|2021-06-28 17:56:00|42782.8|42762.8|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|2
1624902970000|2021-06-28 17:56:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|1
1624902980000|2021-06-28 17:56:20|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|2
1624902990000|2021-06-28 17:56:30|42785.3|42765.3|42785.2|42765.2|42787.7|42767.7|42782.8|42762.8|2
1624903000000|2021-06-28 17:56:40|42785.3|42765.3|42787.7|42767.7|42787.7|42767.7|42785.3|42765.3|14
1624903010000|2021-06-28 17:56:50|||||||||2
1624903020000|2021-06-28 17:57:00|42790.2|42770.2|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|1
1624903030000|2021-06-28 17:57:10|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|1
1624903040000|2021-06-28 17:57:20|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|11
1624903050000|2021-06-28 17:57:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|3
1624903060000|2021-06-28 17:57:40|42782.8|42762.8|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|2
1624903070000|2021-06-28 17:57:50|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|1
1624903080000|2021-06-28 17:58:00|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|2
1624903090000|2021-06-28 17:58:10|||||||||5
1624903100000|2021-06-28 17:58:20|42782.7|42762.7|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|2
1624903110000|2021-06-28 17:58:30|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|1
1624903120000|2021-06-28 17:58:40|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|2
1624903140000|2021-06-28 17:59:00|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|3
1624903150000|2021-06-28 17:59:10|42782.8|42762.8|42782.7|42762.7|42782.8|42762.8|42782.7|42762.7|4
1624903160000|2021-06-28 17:59:20|||||||||1
1624903180000|2021-06-28 17:59:40|42780.2|42760.2|42777.8|42757.8|42780.2|42760.2|42777.8|42757.8|8
1624903190000|2021-06-28 17:59:50|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|4
1624903200000|2021-06-28 18:00:00|42777.8|42757.8|42775.2|42755.2|42777.8|42757.8|42775.2|42755.2|2
1624903210000|2021-06-28 18:00:10|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|0
1624903220000|2021-06-28 18:00:20|42775.2|42755.2|42770.2|42750.2|42775.2|42755.2|42770.2|42750.2|2
1624903240000|2021-06-28 18:00:40|42767.8|42747.8|42767.7|42747.7|42767.8|42747.8|42767.7|42747.7|1
1624903260000|2021-06-28 18:01:00|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|1
1624903270000|2021-06-28 18:01:10|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|1
1624903280000|2021-06-28 18:01:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|1
1624903300000|2021-06-28 18:01:40|42770.2|42750.2|42765.2|42745.2|42770.2|42750.2|42765.2|42745.2|4
1624903310000|2021-06-28 18:01:50|42762.8|42742.8|42762.7|42742.7|42762.8|42742.8|42762.7|42742.7|6
1624903320000|2021-06-28 18:02:00|42762.8|42742.8|42760.2|42740.2|42762.8|42742.8|42760.2|42740.2|16
1624903370000|2021-06-28 18:02:50|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|9
1624903380000|2021-06-28 18:03:00|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|2
1624903390000|2021-06-28 18:03:10|||||||||1
1624903410000|2021-06-28 18:03:30|42762.7|42742.7|42760.2|42740.2|42762.7|42742.7|42760.2|42740.2|39
1624903440000|2021-06-28 18:04:00|||||||||1
1624903460000|2021-06-28 18:04:20|42757.7|42737.7|42760.2|42740.2|42760.2|42740.2|42757.7|42737.7|2
1624903470000|2021-06-28 18:04:30|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|2
1624903500000|2021-06-28 18:05:00|||||||||2
1624903510000|2021-06-28 18:05:10|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|3
1624903540000|2021-06-28 18:05:40|||||||||1
1624903550000|2021-06-28 18:05:50|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|4
1624903560000|2021-06-28 18:06:00|||||||||1
1624903570000|2021-06-28 18:06:10|||||||||14
1624903580000|2021-06-28 18:06:20|||||||||2
1624903610000|2021-06-28 18:06:50|42760.2|42740.2|42762.8|42742.8|42762.8|42742.8|42760.2|42740.2|1
1624903620000|2021-06-28 18:07:00|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|2
1624903630000|2021-06-28 18:07:10|42767.7|42747.7|42765.2|42745.2|42767.7|42747.7|42765.2|42745.2|2
1624903660000|2021-06-28 18:07:40|||||||||2
1624903700000|2021-06-28 18:08:20|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|2
1624903710000|2021-06-28 18:08:30|42770.2|42750.2|42767.7|42747.7|42770.2|42750.2|42767.7|42747.7|0
1624903720000|2021-06-28 18:08:40|42767.8|42747.8|42770.2|42750.2|42770.2|42750.2|42767.7|42747.7|0
1624903740000|2021-06-28 18:09:00|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|3
1624903790000|2021-06-28 18:09:50|||||||||1
1624903810000|2021-06-28 18:10:10|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|1
1624903820000|2021-06-28 18:10:20|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1624903890000|2021-06-28 18:11:30|42765.3|42745.3|42767.7|42747.7|42767.7|42747.7|42765.3|42745.3|1
1624903910000|2021-06-28 18:11:50|||||||||1
1624903930000|2021-06-28 18:12:10|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|7
1624903960000|2021-06-28 18:12:40|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|0
1624903970000|2021-06-28 18:12:50|42775.2|42755.2|42782.7|42762.7|42782.7|42762.7|42775.2|42755.2|4
1624903990000|2021-06-28 18:13:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|4
1624904000000|2021-06-28 18:13:20|42782.8|42762.8|42782.7|42762.7|42782.8|42762.8|42782.7|42762.7|0
1624904030000|2021-06-28 18:13:50|||||||||1
1624904040000|2021-06-28 18:14:00|||||||||1
1624904050000|2021-06-28 18:14:10|||||||||1
1624904070000|2021-06-28 18:14:30|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|8
1624904100000|2021-06-28 18:15:00|42775.3|42755.3|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|3
1624904110000|2021-06-28 18:15:10|42777.7|42757.7|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|0
1624904120000|2021-06-28 18:15:20|42775.3|42755.3|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|0
1624904130000|2021-06-28 18:15:30|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42775.3|42755.3|0
1624904140000|2021-06-28 18:15:40|42775.3|42755.3|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|0
1624904190000|2021-06-28 18:16:30|||||||||2
1624904200000|2021-06-28 18:16:40|||||||||3
1624904210000|2021-06-28 18:16:50|||||||||1
1624904220000|2021-06-28 18:17:00|||||||||1
1624904230000|2021-06-28 18:17:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|3
1624904260000|2021-06-28 18:17:40|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|4
1624904280000|2021-06-28 18:18:00|42780.3|42760.3|42782.7|42762.7|42782.7|42762.7|42780.3|42760.3|0
1624904290000|2021-06-28 18:18:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|4
1624904310000|2021-06-28 18:18:30|||||||||2
1624904330000|2021-06-28 18:18:50|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624904350000|2021-06-28 18:19:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624904360000|2021-06-28 18:19:20|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|1
1624904380000|2021-06-28 18:19:40|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.8|42767.8|0
1624904400000|2021-06-28 18:20:00|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1624904410000|2021-06-28 18:20:10|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|5
1624904420000|2021-06-28 18:20:20|||||||||2
1624904430000|2021-06-28 18:20:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|3
1624904450000|2021-06-28 18:20:50|||||||||2
1624904470000|2021-06-28 18:21:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1624904490000|2021-06-28 18:21:30|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624904500000|2021-06-28 18:21:40|||||||||1
1624904510000|2021-06-28 18:21:50|42785.3|42765.3|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|0
1624904540000|2021-06-28 18:22:20|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|1
1624904550000|2021-06-28 18:22:30|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.8|42767.8|1
1624904560000|2021-06-28 18:22:40|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624904570000|2021-06-28 18:22:50|42787.8|42767.8|42787.7|42767.7|42787.8|42767.8|42787.7|42767.7|0
1624904590000|2021-06-28 18:23:10|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|2
1624904630000|2021-06-28 18:23:50|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|2
1624904650000|2021-06-28 18:24:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624904700000|2021-06-28 18:25:00|42790.3|42770.3|42790.2|42770.2|42790.3|42770.3|42787.8|42767.8|1
1624904710000|2021-06-28 18:25:10|||||||||10
1624904720000|2021-06-28 18:25:20|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|0
1624904740000|2021-06-28 18:25:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624904760000|2021-06-28 18:26:00|42790.3|42770.3|42792.7|42772.7|42792.7|42772.7|42790.3|42770.3|0
1624904780000|2021-06-28 18:26:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|4
1624904810000|2021-06-28 18:26:50|||||||||1
1624904840000|2021-06-28 18:27:20|||||||||6
1624904880000|2021-06-28 18:28:00|||||||||1
1624904940000|2021-06-28 18:29:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|5
1624904950000|2021-06-28 18:29:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624905000000|2021-06-28 18:30:00|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|2
1624905020000|2021-06-28 18:30:20|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42787.7|42767.7|2
1624905030000|2021-06-28 18:30:30|42787.8|42767.8|42792.7|42772.7|42792.7|42772.7|42787.8|42767.8|1
1624905040000|2021-06-28 18:30:40|||||||||1
1624905060000|2021-06-28 18:31:00|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|10
1624905070000|2021-06-28 18:31:10|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624905110000|2021-06-28 18:31:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|0
1624905140000|2021-06-28 18:32:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1624905170000|2021-06-28 18:32:50|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|1
1624905180000|2021-06-28 18:33:00|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1624905200000|2021-06-28 18:33:20|42790.2|42770.2|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|0
1624905210000|2021-06-28 18:33:30|||||||||1
1624905230000|2021-06-28 18:33:50|||||||||1
1624905240000|2021-06-28 18:34:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|0
1624905250000|2021-06-28 18:34:10|||||||||2
1624905270000|2021-06-28 18:34:30|||||||||1
1624905310000|2021-06-28 18:35:10|||||||||18
1624905320000|2021-06-28 18:35:20|42787.8|42767.8|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|8
1624905330000|2021-06-28 18:35:30|42790.3|42770.3|42790.2|42770.2|42790.3|42770.3|42790.2|42770.2|0
1624905340000|2021-06-28 18:35:40|42787.7|42767.7|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|1
1624905350000|2021-06-28 18:35:50|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42787.8|42767.8|3
1624905360000|2021-06-28 18:36:00|42787.8|42767.8|42792.7|42772.7|42792.7|42772.7|42787.8|42767.8|3
1624905370000|2021-06-28 18:36:10|42790.3|42770.3|42792.7|42772.7|42792.7|42772.7|42790.3|42770.3|0
1624905380000|2021-06-28 18:36:20|||||||||1
1624905390000|2021-06-28 18:36:30|||||||||1
1624905400000|2021-06-28 18:36:40|42795.2|42775.2|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|1
1624905410000|2021-06-28 18:36:50|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|2
1624905450000|2021-06-28 18:37:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1624905460000|2021-06-28 18:37:40|||||||||1
1624905480000|2021-06-28 18:38:00|||||||||3
1624905500000|2021-06-28 18:38:20|||||||||2
1624905520000|2021-06-28 18:38:40|||||||||3
1624905550000|2021-06-28 18:39:10|||||||||1
1624905560000|2021-06-28 18:39:20|||||||||1
1624905580000|2021-06-28 18:39:40|||||||||1
1624905590000|2021-06-28 18:39:50|||||||||11
1624905600000|2021-06-28 18:40:00|||||||||2
1624905610000|2021-06-28 18:40:10|||||||||2
1624905620000|2021-06-28 18:40:20|||||||||1
1624905640000|2021-06-28 18:40:40|||||||||1
1624905650000|2021-06-28 18:40:50|||||||||2
1624905660000|2021-06-28 18:41:00|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|1
1624905670000|2021-06-28 18:41:10|42797.8|42777.8|42797.7|42777.7|42797.8|42777.8|42797.7|42777.7|1
1624905690000|2021-06-28 18:41:30|||||||||3
1624905710000|2021-06-28 18:41:50|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1624905720000|2021-06-28 18:42:00|||||||||6
1624905730000|2021-06-28 18:42:10|42797.7|42777.7|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|1
1624905740000|2021-06-28 18:42:20|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|0
1624905750000|2021-06-28 18:42:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|0
1624905760000|2021-06-28 18:42:40|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|0
1624905770000|2021-06-28 18:42:50|||||||||1
1624905780000|2021-06-28 18:43:00|||||||||2
1624905790000|2021-06-28 18:43:10|||||||||7
1624905810000|2021-06-28 18:43:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|0
1624905820000|2021-06-28 18:43:40|42802.8|42782.8|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|0
1624905830000|2021-06-28 18:43:50|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|1
1624905840000|2021-06-28 18:44:00|42802.8|42782.8|42802.7|42782.7|42802.8|42782.8|42802.7|42782.7|0
1624905870000|2021-06-28 18:44:30|||||||||1
1624905900000|2021-06-28 18:45:00|||||||||2
1624905910000|2021-06-28 18:45:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1624905920000|2021-06-28 18:45:20|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|11
1624905930000|2021-06-28 18:45:30|42805.2|42785.2|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|0
1624905940000|2021-06-28 18:45:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|8
1624905950000|2021-06-28 18:45:50|||||||||1
1624905970000|2021-06-28 18:46:10|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|2
1624905980000|2021-06-28 18:46:20|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|4
1624906000000|2021-06-28 18:46:40|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|0
1624906010000|2021-06-28 18:46:50|||||||||1
1624906020000|2021-06-28 18:47:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|2
1624906080000|2021-06-28 18:48:00|||||||||1
1624906110000|2021-06-28 18:48:30|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|1
1624906200000|2021-06-28 18:50:00|||||||||1
1624906210000|2021-06-28 18:50:10|42815.2|42795.2|42820.2|42800.2|42820.2|42800.2|42815.2|42795.2|4
1624906230000|2021-06-28 18:50:30|42817.7|42797.7|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|6
1624906240000|2021-06-28 18:50:40|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|0
1624906250000|2021-06-28 18:50:50|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|6
1624906260000|2021-06-28 18:51:00|42825.2|42805.2|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|0
1624906280000|2021-06-28 18:51:20|||||||||2
1624906290000|2021-06-28 18:51:30|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|1
1624906320000|2021-06-28 18:52:00|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|3
1624906330000|2021-06-28 18:52:10|||||||||1
1624906350000|2021-06-28 18:52:30|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|1
1624906360000|2021-06-28 18:52:40|42810.3|42790.3|42810.2|42790.2|42810.3|42790.3|42810.2|42790.2|1
1624906390000|2021-06-28 18:53:10|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1624906420000|2021-06-28 18:53:40|||||||||1
1624906470000|2021-06-28 18:54:30|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|14
1624906490000|2021-06-28 18:54:50|||||||||1
1624906520000|2021-06-28 18:55:20|||||||||3
1624906530000|2021-06-28 18:55:30|42805.2|42785.2|42807.7|42787.7|42810.2|42790.2|42805.2|42785.2|6
1624906540000|2021-06-28 18:55:40|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|0
1624906550000|2021-06-28 18:55:50|||||||||5
1624906560000|2021-06-28 18:56:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|2
1624906620000|2021-06-28 18:57:00|||||||||5
1624906630000|2021-06-28 18:57:10|||||||||5
1624906640000|2021-06-28 18:57:20|||||||||3
1624906710000|2021-06-28 18:58:30|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1624906740000|2021-06-28 18:59:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|3
1624906770000|2021-06-28 18:59:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|3
1624906780000|2021-06-28 18:59:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42800.3|42780.3|0
1624906800000|2021-06-28 19:00:00|42800.3|42780.3|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|11
1624906810000|2021-06-28 19:00:10|42800.3|42780.3|42795.2|42775.2|42800.3|42780.3|42792.7|42772.7|6
1624906830000|2021-06-28 19:00:30|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|0
1624906840000|2021-06-28 19:00:40|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|0
1624906850000|2021-06-28 19:00:50|42792.8|42772.8|42797.7|42777.7|42797.7|42777.7|42792.8|42772.8|1
1624906860000|2021-06-28 19:01:00|||||||||2
1624906870000|2021-06-28 19:01:10|42797.8|42777.8|42800.2|42780.2|42800.2|42780.2|42797.8|42777.8|0
1624906890000|2021-06-28 19:01:30|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|0
1624906920000|2021-06-28 19:02:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1624906930000|2021-06-28 19:02:10|42802.8|42782.8|42807.7|42787.7|42807.7|42787.7|42802.8|42782.8|10
1624906940000|2021-06-28 19:02:20|42812.7|42792.7|42817.7|42797.7|42817.7|42797.7|42812.7|42792.7|10
1624906950000|2021-06-28 19:02:30|42815.3|42795.3|42817.7|42797.7|42817.7|42797.7|42815.3|42795.3|1
1624907000000|2021-06-28 19:03:20|||||||||2
1624907040000|2021-06-28 19:04:00|||||||||1
1624907130000|2021-06-28 19:05:30|||||||||2
1624907200000|2021-06-28 19:06:40|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|4
1624907220000|2021-06-28 19:07:00|||||||||1
1624907240000|2021-06-28 19:07:20|||||||||1
1624907350000|2021-06-28 19:09:10|||||||||2
1624907390000|2021-06-28 19:09:50|||||||||2
1624907440000|2021-06-28 19:10:40|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|3
1624907450000|2021-06-28 19:10:50|||||||||2
1624907470000|2021-06-28 19:11:10|42807.7|42787.7|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|3
1624907510000|2021-06-28 19:11:50|||||||||1
1624907550000|2021-06-28 19:12:30|||||||||5
1624907600000|2021-06-28 19:13:20|42802.8|42782.8|42802.7|42782.7|42802.8|42782.8|42802.7|42782.7|0
1624907610000|2021-06-28 19:13:30|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|1
1624907620000|2021-06-28 19:13:40|||||||||13
1624907640000|2021-06-28 19:14:00|||||||||1
1624907690000|2021-06-28 19:14:50|||||||||1
1624907750000|2021-06-28 19:15:50|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|2
1624907780000|2021-06-28 19:16:20|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|2
1624907790000|2021-06-28 19:16:30|42802.7|42782.7|42797.8|42777.8|42802.7|42782.7|42797.8|42777.8|0
1624907860000|2021-06-28 19:17:40|||||||||1
1624907870000|2021-06-28 19:17:50|||||||||3
1624907910000|2021-06-28 19:18:30|||||||||31
1624907920000|2021-06-28 19:18:40|||||||||1
1624907930000|2021-06-28 19:18:50|42795.3|42775.3|42795.2|42775.2|42795.3|42775.3|42795.2|42775.2|1
1624907940000|2021-06-28 19:19:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|2
1624907980000|2021-06-28 19:19:40|||||||||1
1624908000000|2021-06-28 19:20:00|||||||||7
1624908010000|2021-06-28 19:20:10|42795.2|42775.2|42795.2|42775.2|42795.3|42775.3|42795.2|42775.2|0
1624908030000|2021-06-28 19:20:30|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|0
1624908040000|2021-06-28 19:20:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|0
1624908080000|2021-06-28 19:21:20|||||||||1
1624908290000|2021-06-28 19:24:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|4
1624908300000|2021-06-28 19:25:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1624908430000|2021-06-28 19:27:10|42805.2|42785.2|42802.8|42782.8|42805.2|42785.2|42802.7|42782.7|1
1624908440000|2021-06-28 19:27:20|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|1
1624908450000|2021-06-28 19:27:30|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1624908480000|2021-06-28 19:28:00|42802.8|42782.8|42805.2|42785.2|42805.2|42785.2|42802.8|42782.8|0
1624908490000|2021-06-28 19:28:10|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|6
1624908500000|2021-06-28 19:28:20|42802.8|42782.8|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|0
1624908540000|2021-06-28 19:29:00|||||||||1
1624908550000|2021-06-28 19:29:10|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|2
1624908600000|2021-06-28 19:30:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|3
1624908610000|2021-06-28 19:30:10|||||||||19
1624908620000|2021-06-28 19:30:20|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|5
1624908630000|2021-06-28 19:30:30|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|0
1624908640000|2021-06-28 19:30:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|12
1624908670000|2021-06-28 19:31:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1624908810000|2021-06-28 19:33:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|6
1624908820000|2021-06-28 19:33:40|||||||||1
1624908860000|2021-06-28 19:34:20|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|1
1624908980000|2021-06-28 19:36:20|||||||||5
1624908990000|2021-06-28 19:36:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|0
1624909000000|2021-06-28 19:36:40|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|0
1624909010000|2021-06-28 19:36:50|||||||||1
1624909030000|2021-06-28 19:37:10|||||||||1
1624909060000|2021-06-28 19:37:40|||||||||1
1624909110000|2021-06-28 19:38:30|||||||||4
1624909210000|2021-06-28 19:40:10|||||||||1
1624909220000|2021-06-28 19:40:20|||||||||8
1624909230000|2021-06-28 19:40:30|||||||||5
1624909250000|2021-06-28 19:40:50|42807.8|42787.8|42810.2|42790.2|42810.2|42790.2|42807.8|42787.8|1
1624909360000|2021-06-28 19:42:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|4
1624909410000|2021-06-28 19:43:30|||||||||2
1624909450000|2021-06-28 19:44:10|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|1
1624909510000|2021-06-28 19:45:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|5
1624909560000|2021-06-28 19:46:00|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|5
1624909570000|2021-06-28 19:46:10|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|0
1624909580000|2021-06-28 19:46:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|0
1624909650000|2021-06-28 19:47:30|||||||||1
1624909700000|2021-06-28 19:48:20|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42807.7|42787.7|5
1624909710000|2021-06-28 19:48:30|42807.7|42787.7|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|1
1624909720000|2021-06-28 19:48:40|42807.7|42787.7|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|0
1624909730000|2021-06-28 19:48:50|||||||||11
1624909740000|2021-06-28 19:49:00|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|2
1624909750000|2021-06-28 19:49:10|||||||||1
1624909760000|2021-06-28 19:49:20|42805.2|42785.2|42802.8|42782.8|42805.2|42785.2|42802.8|42782.8|1
1624909770000|2021-06-28 19:49:30|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|0
1624909800000|2021-06-28 19:50:00|42807.8|42787.8|42810.2|42790.2|42810.2|42790.2|42807.8|42787.8|4
1624909810000|2021-06-28 19:50:10|42812.7|42792.7|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|0
1624909820000|2021-06-28 19:50:20|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|11
1624909830000|2021-06-28 19:50:30|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|3
1624909850000|2021-06-28 19:50:50|42820.2|42800.2|42822.7|42802.7|42822.7|42802.7|42820.2|42800.2|2
1624909860000|2021-06-28 19:51:00|42817.8|42797.8|42822.7|42802.7|42822.7|42802.7|42817.7|42797.7|13
1624909870000|2021-06-28 19:51:10|||||||||3
1624909890000|2021-06-28 19:51:30|42822.8|42802.8|42822.8|42802.8|42825.2|42805.2|42822.7|42802.7|2
1624909900000|2021-06-28 19:51:40|42825.3|42805.3|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|6
1624909920000|2021-06-28 19:52:00|||||||||1
1624909930000|2021-06-28 19:52:10|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|0
1624909940000|2021-06-28 19:52:20|42832.8|42812.8|42835.2|42815.2|42835.2|42815.2|42832.8|42812.8|7
1624909950000|2021-06-28 19:52:30|42832.8|42812.8|42835.2|42815.2|42835.2|42815.2|42832.8|42812.8|5
1624909960000|2021-06-28 19:52:40|42832.8|42812.8|42835.3|42815.3|42835.3|42815.3|42832.8|42812.8|0
1624909970000|2021-06-28 19:52:50|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|1
1624909980000|2021-06-28 19:53:00|42835.3|42815.3|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|3
1624909990000|2021-06-28 19:53:10|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1624910010000|2021-06-28 19:53:30|42837.7|42817.7|42837.8|42817.8|42837.8|42817.8|42837.7|42817.7|5
1624910020000|2021-06-28 19:53:40|42840.2|42820.2|42837.8|42817.8|42840.2|42820.2|42837.8|42817.8|1
1624910040000|2021-06-28 19:54:00|42835.3|42815.3|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|0
1624910070000|2021-06-28 19:54:30|||||||||6
1624910080000|2021-06-28 19:54:40|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|0
1624910090000|2021-06-28 19:54:50|||||||||1
1624910100000|2021-06-28 19:55:00|42832.7|42812.7|42827.8|42807.8|42832.7|42812.7|42827.8|42807.8|3
1624910160000|2021-06-28 19:56:00|42827.7|42807.7|42825.2|42805.2|42827.7|42807.7|42825.2|42805.2|12
1624910180000|2021-06-28 19:56:20|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|2
1624910200000|2021-06-28 19:56:40|||||||||1
1624910210000|2021-06-28 19:56:50|||||||||2
1624910220000|2021-06-28 19:57:00|42820.3|42800.3|42820.2|42800.2|42820.3|42800.3|42820.2|42800.2|0
1624910230000|2021-06-28 19:57:10|42820.3|42800.3|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|1
1624910260000|2021-06-28 19:57:40|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|0
1624910270000|2021-06-28 19:57:50|42820.3|42800.3|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|0
1624910310000|2021-06-28 19:58:30|||||||||4
1624910320000|2021-06-28 19:58:40|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42815.3|42795.3|5
1624910330000|2021-06-28 19:58:50|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|3
1624910340000|2021-06-28 19:59:00|42817.8|42797.8|42820.3|42800.3|42820.3|42800.3|42817.8|42797.8|0
1624910350000|2021-06-28 19:59:10|42820.2|42800.2|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|10
1624910360000|2021-06-28 19:59:20|||||||||3
1624910380000|2021-06-28 19:59:40|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42817.8|42797.8|1
1624910390000|2021-06-28 19:59:50|42822.7|42802.7|42822.8|42802.8|42822.8|42802.8|42817.8|42797.8|6
1624910400000|2021-06-28 20:00:00|42820.3|42800.3|42822.8|42802.8|42822.8|42802.8|42817.8|42797.8|4
1624910410000|2021-06-28 20:00:10|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|2
1624910420000|2021-06-28 20:00:20|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|1
1624910430000|2021-06-28 20:00:30|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|0
1624910450000|2021-06-28 20:00:50|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1624910590000|2021-06-28 20:03:10|||||||||2
1624910620000|2021-06-28 20:03:40|42812.8|42792.8|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|0
1624910640000|2021-06-28 20:04:00|42810.3|42790.3|42807.8|42787.8|42810.3|42790.3|42807.8|42787.8|8
1624910660000|2021-06-28 20:04:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1624910690000|2021-06-28 20:04:50|||||||||1
1624910700000|2021-06-28 20:05:00|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|4
1624910720000|2021-06-28 20:05:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1624910750000|2021-06-28 20:05:50|||||||||1
1624910780000|2021-06-28 20:06:20|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|5
1624910820000|2021-06-28 20:07:00|42802.7|42782.7|42802.8|42782.8|42802.8|42782.8|42802.7|42782.7|0
1624910880000|2021-06-28 20:08:00|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|0
1624910890000|2021-06-28 20:08:10|42802.8|42782.8|42805.2|42785.2|42805.2|42785.2|42802.8|42782.8|17
1624910900000|2021-06-28 20:08:20|||||||||2
1624910930000|2021-06-28 20:08:50|||||||||1
1624910940000|2021-06-28 20:09:00|||||||||1
1624910980000|2021-06-28 20:09:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1624910990000|2021-06-28 20:09:50|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|4
1624911030000|2021-06-28 20:10:30|||||||||1
1624911050000|2021-06-28 20:10:50|||||||||1
1624911070000|2021-06-28 20:11:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|0
1624911100000|2021-06-28 20:11:40|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|2
1624911120000|2021-06-28 20:12:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|0
1624911170000|2021-06-28 20:12:50|42810.3|42790.3|42810.2|42790.2|42810.3|42790.3|42810.2|42790.2|1
1624911180000|2021-06-28 20:13:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|1
1624911230000|2021-06-28 20:13:50|42815.2|42795.2|42812.8|42792.8|42815.2|42795.2|42812.8|42792.8|5
1624911250000|2021-06-28 20:14:10|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|0
1624911260000|2021-06-28 20:14:20|42812.8|42792.8|42815.2|42795.2|42815.2|42795.2|42812.8|42792.8|0
1624911290000|2021-06-28 20:14:50|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|0
1624911320000|2021-06-28 20:15:20|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1624911350000|2021-06-28 20:15:50|||||||||3
1624911360000|2021-06-28 20:16:00|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|0
1624911370000|2021-06-28 20:16:10|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|0
1624911390000|2021-06-28 20:16:30|42812.8|42792.8|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|1
1624911510000|2021-06-28 20:18:30|||||||||1
1624911540000|2021-06-28 20:19:00|42812.7|42792.7|42810.3|42790.3|42812.7|42792.7|42810.3|42790.3|8
1624911560000|2021-06-28 20:19:20|42810.2|42790.2|42807.8|42787.8|42810.3|42790.3|42807.8|42787.8|5
1624911640000|2021-06-28 20:20:40|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|1
1624911690000|2021-06-28 20:21:30|42802.8|42782.8|42797.8|42777.8|42802.8|42782.8|42797.8|42777.8|4
1624911710000|2021-06-28 20:21:50|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|2
1624911750000|2021-06-28 20:22:30|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1624911840000|2021-06-28 20:24:00|42790.2|42770.2|42790.3|42770.3|42790.3|42770.3|42790.2|42770.2|1
1624911860000|2021-06-28 20:24:20|||||||||3
1624911920000|2021-06-28 20:25:20|42787.8|42767.8|42790.3|42770.3|42790.3|42770.3|42787.8|42767.8|1
1624912000000|2021-06-28 20:26:40|||||||||3
1624912020000|2021-06-28 20:27:00|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|5
1624912040000|2021-06-28 20:27:20|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|1
1624912130000|2021-06-28 20:28:50|42797.7|42777.7|42792.8|42772.8|42797.7|42777.7|42792.8|42772.8|3
1624912140000|2021-06-28 20:29:00|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|0
1624912150000|2021-06-28 20:29:10|42797.7|42777.7|42795.2|42775.2|42797.7|42777.7|42792.8|42772.8|1
1624912170000|2021-06-28 20:29:30|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1624912200000|2021-06-28 20:30:00|42790.3|42770.3|42810.3|42790.3|42810.3|42790.3|42790.3|42770.3|19
1624912210000|2021-06-28 20:30:10|||||||||2
1624912240000|2021-06-28 20:30:40|||||||||1
1624912250000|2021-06-28 20:30:50|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|7
1624912270000|2021-06-28 20:31:10|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|3
1624912280000|2021-06-28 20:31:20|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|0
1624912300000|2021-06-28 20:31:40|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|4
1624912330000|2021-06-28 20:32:10|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|75
1624912340000|2021-06-28 20:32:20|||||||||1
1624912360000|2021-06-28 20:32:40|||||||||1
1624912380000|2021-06-28 20:33:00|42807.7|42787.7|42802.8|42782.8|42807.7|42787.7|42802.8|42782.8|6
1624912410000|2021-06-28 20:33:30|42805.2|42785.2|42805.3|42785.3|42805.3|42785.3|42805.2|42785.2|1
1624912430000|2021-06-28 20:33:50|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|5
1624912460000|2021-06-28 20:34:20|||||||||49
1624912470000|2021-06-28 20:34:30|||||||||1
1624912480000|2021-06-28 20:34:40|||||||||2
1624912490000|2021-06-28 20:34:50|42800.2|42780.2|42797.8|42777.8|42800.2|42780.2|42797.8|42777.8|2
1624912500000|2021-06-28 20:35:00|42795.3|42775.3|42795.3|42775.3|42797.8|42777.8|42795.2|42775.2|6
1624912560000|2021-06-28 20:36:00|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|0
1624912660000|2021-06-28 20:37:40|||||||||1
1624912750000|2021-06-28 20:39:10|||||||||4
1624912760000|2021-06-28 20:39:20|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|2
1624912770000|2021-06-28 20:39:30|42797.8|42777.8|42795.3|42775.3|42797.8|42777.8|42795.3|42775.3|0
1624912780000|2021-06-28 20:39:40|42797.8|42777.8|42790.3|42770.3|42797.8|42777.8|42790.3|42770.3|3
1624912790000|2021-06-28 20:39:50|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1624912800000|2021-06-28 20:40:00|||||||||3
1624912810000|2021-06-28 20:40:10|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|2
1624912820000|2021-06-28 20:40:20|42782.8|42762.8|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|1
1624912830000|2021-06-28 20:40:30|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624912840000|2021-06-28 20:40:40|||||||||1
1624912870000|2021-06-28 20:41:10|||||||||2
1624912890000|2021-06-28 20:41:30|||||||||4
1624912900000|2021-06-28 20:41:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|3
1624912920000|2021-06-28 20:42:00|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|4
1624912950000|2021-06-28 20:42:30|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1624912960000|2021-06-28 20:42:40|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|4
1624912970000|2021-06-28 20:42:50|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1624912980000|2021-06-28 20:43:00|42777.7|42757.7|42777.8|42757.8|42777.8|42757.8|42777.7|42757.7|0
1624913030000|2021-06-28 20:43:50|||||||||1
1624913050000|2021-06-28 20:44:10|||||||||2
1624913100000|2021-06-28 20:45:00|||||||||1
1624913140000|2021-06-28 20:45:40|||||||||2
1624913160000|2021-06-28 20:46:00|||||||||9
1624913170000|2021-06-28 20:46:10|42780.3|42760.3|42780.3|42760.3|42782.7|42762.7|42777.8|42757.8|4
1624913200000|2021-06-28 20:46:40|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|6
1624913220000|2021-06-28 20:47:00|||||||||2
1624913290000|2021-06-28 20:48:10|||||||||2
1624913330000|2021-06-28 20:48:50|||||||||1
1624913340000|2021-06-28 20:49:00|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|1
1624913360000|2021-06-28 20:49:20|42787.8|42767.8|42792.8|42772.8|42792.8|42772.8|42787.8|42767.8|7
1624913390000|2021-06-28 20:49:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|1
1624913400000|2021-06-28 20:50:00|42800.2|42780.2|42802.8|42782.8|42805.2|42785.2|42800.2|42780.2|10
1624913410000|2021-06-28 20:50:10|42800.3|42780.3|42802.8|42782.8|42802.8|42782.8|42800.3|42780.3|1
1624913430000|2021-06-28 20:50:30|42805.3|42785.3|42802.8|42782.8|42805.3|42785.3|42802.8|42782.8|1
1624913440000|2021-06-28 20:50:40|42805.2|42785.2|42805.3|42785.3|42805.3|42785.3|42805.2|42785.2|0
1624913460000|2021-06-28 20:51:00|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|1
1624913480000|2021-06-28 20:51:20|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|0
1624913490000|2021-06-28 20:51:30|||||||||2
1624913510000|2021-06-28 20:51:50|42800.2|42780.2|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|4
1624913520000|2021-06-28 20:52:00|42797.8|42777.8|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|1
1624913530000|2021-06-28 20:52:10|42802.7|42782.7|42802.8|42782.8|42802.8|42782.8|42802.7|42782.7|3
1624913560000|2021-06-28 20:52:40|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|0
1624913620000|2021-06-28 20:53:40|42802.8|42782.8|42805.2|42785.2|42805.2|42785.2|42802.8|42782.8|1
1624913630000|2021-06-28 20:53:50|42805.3|42785.3|42800.3|42780.3|42805.3|42785.3|42800.3|42780.3|0
1624913640000|2021-06-28 20:54:00|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|0
1624913670000|2021-06-28 20:54:30|42802.7|42782.7|42800.3|42780.3|42802.7|42782.7|42800.3|42780.3|2
1624913680000|2021-06-28 20:54:40|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|5
1624913690000|2021-06-28 20:54:50|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|1
1624913700000|2021-06-28 20:55:00|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42797.8|42777.8|5
1624913710000|2021-06-28 20:55:10|||||||||2
1624913720000|2021-06-28 20:55:20|42802.7|42782.7|42802.8|42782.8|42802.8|42782.8|42802.7|42782.7|0
1624913740000|2021-06-28 20:55:40|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|1
1624913750000|2021-06-28 20:55:50|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|0
1624913760000|2021-06-28 20:56:00|42802.7|42782.7|42800.3|42780.3|42802.7|42782.7|42800.3|42780.3|2
1624913770000|2021-06-28 20:56:10|42802.7|42782.7|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|1
1624913780000|2021-06-28 20:56:20|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|0
1624913790000|2021-06-28 20:56:30|||||||||5
1624913800000|2021-06-28 20:56:40|||||||||20
1624913830000|2021-06-28 20:57:10|42805.2|42785.2|42802.8|42782.8|42805.2|42785.2|42802.8|42782.8|2
1624913840000|2021-06-28 20:57:20|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|2
1624913870000|2021-06-28 20:57:50|42807.7|42787.7|42807.8|42787.8|42810.3|42790.3|42807.7|42787.7|5
1624913880000|2021-06-28 20:58:00|42810.2|42790.2|42807.8|42787.8|42810.2|42790.2|42807.8|42787.8|2
1624913900000|2021-06-28 20:58:20|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1624913910000|2021-06-28 20:58:30|42812.8|42792.8|42810.3|42790.3|42812.8|42792.8|42810.3|42790.3|1
1624913920000|2021-06-28 20:58:40|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|1
1624913930000|2021-06-28 20:58:50|||||||||3
1624913940000|2021-06-28 20:59:00|42800.3|42780.3|42802.8|42782.8|42802.8|42782.8|42800.3|42780.3|1
1624913950000|2021-06-28 20:59:10|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|0
1624913960000|2021-06-28 20:59:20|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|2
1624913970000|2021-06-28 20:59:30|42800.2|42780.2|42800.3|42780.3|42800.3|42780.3|42800.2|42780.2|6
1624913980000|2021-06-28 20:59:40|||||||||97
1624913990000|2021-06-28 20:59:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|2
1624917600000|2021-06-28 22:00:00|42792.9|42772.9|42792.8|42772.8|42795.3|42775.3|42790.2|42770.2|12
1624917610000|2021-06-28 22:00:10|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|0
1624917620000|2021-06-28 22:00:20|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|5
1624917650000|2021-06-28 22:00:50|||||||||1
1624917660000|2021-06-28 22:01:00|||||||||1
1624917670000|2021-06-28 22:01:10|42787.7|42767.7|42780.3|42760.3|42787.7|42767.7|42780.3|42760.3|5
1624917680000|2021-06-28 22:01:20|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|0
1624917690000|2021-06-28 22:01:30|42772.8|42752.8|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1624917700000|2021-06-28 22:01:40|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|3
1624917720000|2021-06-28 22:02:00|42777.7|42757.7|42775.3|42755.3|42777.7|42757.7|42775.3|42755.3|3
1624917730000|2021-06-28 22:02:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|3
1624917750000|2021-06-28 22:02:30|||||||||3
1624917760000|2021-06-28 22:02:40|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|0
1624917770000|2021-06-28 22:02:50|||||||||1
1624917780000|2021-06-28 22:03:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624917790000|2021-06-28 22:03:10|||||||||5
1624917820000|2021-06-28 22:03:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|3
1624917850000|2021-06-28 22:04:10|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|2
1624917900000|2021-06-28 22:05:00|||||||||1
1624918010000|2021-06-28 22:06:50|42762.7|42742.7|42767.8|42747.8|42767.8|42747.8|42762.7|42742.7|5
1624918020000|2021-06-28 22:07:00|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|0
1624918030000|2021-06-28 22:07:10|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1624918090000|2021-06-28 22:08:10|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1624918120000|2021-06-28 22:08:40|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1624918130000|2021-06-28 22:08:50|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1624918140000|2021-06-28 22:09:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1624918170000|2021-06-28 22:09:30|42772.8|42752.8|42765.3|42745.3|42772.8|42752.8|42762.8|42742.8|4
1624918180000|2021-06-28 22:09:40|||||||||3
1624918190000|2021-06-28 22:09:50|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|0
1624918200000|2021-06-28 22:10:00|42757.8|42737.8|42750.3|42730.3|42757.8|42737.8|42750.3|42730.3|3
1624918210000|2021-06-28 22:10:10|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|1
1624918220000|2021-06-28 22:10:20|42742.8|42722.8|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|4
1624918230000|2021-06-28 22:10:30|42740.2|42720.2|42732.8|42712.8|42740.2|42720.2|42732.8|42712.8|4
1624918240000|2021-06-28 22:10:40|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|8
1624918250000|2021-06-28 22:10:50|42737.7|42717.7|42737.7|42717.7|42740.2|42720.2|42737.7|42717.7|3
1624918260000|2021-06-28 22:11:00|42735.2|42715.2|42737.7|42717.7|42737.7|42717.7|42735.2|42715.2|4
1624918270000|2021-06-28 22:11:10|42740.2|42720.2|42735.3|42715.3|42740.2|42720.2|42735.3|42715.3|0
1624918280000|2021-06-28 22:11:20|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|5
1624918290000|2021-06-28 22:11:30|42732.7|42712.7|42725.3|42705.3|42732.7|42712.7|42725.3|42705.3|2
1624918300000|2021-06-28 22:11:40|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|4
1624918320000|2021-06-28 22:12:00|42717.8|42697.8|42712.8|42692.8|42717.8|42697.8|42712.8|42692.8|3
1624918330000|2021-06-28 22:12:10|||||||||2
1624918380000|2021-06-28 22:13:00|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|1
1624918430000|2021-06-28 22:13:50|||||||||1
1624918440000|2021-06-28 22:14:00|42712.8|42692.8|42715.3|42695.3|42715.3|42695.3|42712.8|42692.8|7
1624918460000|2021-06-28 22:14:20|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|0
1624918480000|2021-06-28 22:14:40|42717.7|42697.7|42715.3|42695.3|42717.7|42697.7|42715.3|42695.3|2
1624918490000|2021-06-28 22:14:50|||||||||3
1624918500000|2021-06-28 22:15:00|42712.8|42692.8|42710.3|42690.3|42712.8|42692.8|42710.3|42690.3|2
1624918540000|2021-06-28 22:15:40|42712.7|42692.7|42712.8|42692.8|42712.8|42692.8|42712.7|42692.7|7
1624918580000|2021-06-28 22:16:20|42712.7|42692.7|42702.7|42682.7|42712.7|42692.7|42702.7|42682.7|5
1624918600000|2021-06-28 22:16:40|||||||||2
1624918610000|2021-06-28 22:16:50|42702.6|42682.6|42690.3|42670.3|42702.6|42682.6|42690.3|42670.3|2
1624918650000|2021-06-28 22:17:30|42695.3|42675.3|42700.3|42680.3|42700.3|42680.3|42695.3|42675.3|12
1624918740000|2021-06-28 22:19:00|42700.2|42680.2|42695.3|42675.3|42700.2|42680.2|42695.3|42675.3|6
1624918780000|2021-06-28 22:19:40|42697.7|42677.7|42697.7|42677.7|42697.7|42677.7|42697.7|42677.7|0
1624918800000|2021-06-28 22:20:00|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|4
1624918820000|2021-06-28 22:20:20|42695.2|42675.2|42700.3|42680.3|42700.3|42680.3|42695.2|42675.2|4
1624918830000|2021-06-28 22:20:30|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|1
1624918850000|2021-06-28 22:20:50|42705.2|42685.2|42705.3|42685.3|42705.3|42685.3|42705.2|42685.2|0
1624918860000|2021-06-28 22:21:00|42710.3|42690.3|42725.3|42705.3|42725.3|42705.3|42710.3|42690.3|8
1624918900000|2021-06-28 22:21:40|42722.8|42702.8|42720.3|42700.3|42725.3|42705.3|42720.3|42700.3|4
1624918950000|2021-06-28 22:22:30|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|3
1624919020000|2021-06-28 22:23:40|42725.3|42705.3|42735.3|42715.3|42737.8|42717.8|42725.3|42705.3|4
1624919050000|2021-06-28 22:24:10|||||||||1
1624919060000|2021-06-28 22:24:20|42732.8|42712.8|42730.3|42710.3|42732.8|42712.8|42730.3|42710.3|8
1624919080000|2021-06-28 22:24:40|||||||||1
1624919160000|2021-06-28 22:26:00|||||||||3
1624919190000|2021-06-28 22:26:30|42727.8|42707.8|42722.8|42702.8|42727.8|42707.8|42722.8|42702.8|2
1624919200000|2021-06-28 22:26:40|||||||||2
1624919230000|2021-06-28 22:27:10|||||||||1
1624919240000|2021-06-28 22:27:20|42715.3|42695.3|42717.8|42697.8|42717.8|42697.8|42715.3|42695.3|2
1624919250000|2021-06-28 22:27:30|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|0
1624919260000|2021-06-28 22:27:40|||||||||1
1624919320000|2021-06-28 22:28:40|42722.7|42702.7|42720.3|42700.3|42722.7|42702.7|42720.3|42700.3|0
1624919330000|2021-06-28 22:28:50|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|1
1624919370000|2021-06-28 22:29:30|42720.3|42700.3|42717.8|42697.8|42720.3|42700.3|42717.8|42697.8|3
1624919380000|2021-06-28 22:29:40|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|0
1624919400000|2021-06-28 22:30:00|42722.8|42702.8|42725.3|42705.3|42725.3|42705.3|42722.8|42702.8|3
1624919460000|2021-06-28 22:31:00|||||||||1
1624919500000|2021-06-28 22:31:40|42730.3|42710.3|42732.7|42712.7|42732.7|42712.7|42730.3|42710.3|3
1624919520000|2021-06-28 22:32:00|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|0
1624919560000|2021-06-28 22:32:40|||||||||1
1624919570000|2021-06-28 22:32:50|42730.3|42710.3|42732.7|42712.7|42732.8|42712.8|42730.3|42710.3|0
1624919580000|2021-06-28 22:33:00|42732.8|42712.8|42740.3|42720.3|42740.3|42720.3|42730.3|42710.3|5
1624919630000|2021-06-28 22:33:50|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|2
1624919680000|2021-06-28 22:34:40|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|4
1624919700000|2021-06-28 22:35:00|42747.8|42727.8|42752.8|42732.8|42752.8|42732.8|42747.8|42727.8|3
1624919720000|2021-06-28 22:35:20|||||||||1
1624919730000|2021-06-28 22:35:30|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|1
1624919740000|2021-06-28 22:35:40|||||||||5
1624919760000|2021-06-28 22:36:00|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1624919780000|2021-06-28 22:36:20|42757.8|42737.8|42755.3|42735.3|42757.8|42737.8|42755.3|42735.3|1
1624919790000|2021-06-28 22:36:30|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1624919810000|2021-06-28 22:36:50|42755.2|42735.2|42755.3|42735.3|42755.3|42735.3|42755.2|42735.2|0
1624919870000|2021-06-28 22:37:50|42752.8|42732.8|42747.8|42727.8|42752.8|42732.8|42747.8|42727.8|12
1624919880000|2021-06-28 22:38:00|42747.7|42727.7|42752.8|42732.8|42752.8|42732.8|42745.3|42725.3|10
1624919910000|2021-06-28 22:38:30|42757.8|42737.8|42762.7|42742.7|42762.7|42742.7|42757.8|42737.8|4
1624919930000|2021-06-28 22:38:50|||||||||1
1624919940000|2021-06-28 22:39:00|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|0
1624919950000|2021-06-28 22:39:10|42777.7|42757.7|42775.3|42755.3|42777.7|42757.7|42775.3|42755.3|2
1624919960000|2021-06-28 22:39:20|||||||||1
1624920000000|2021-06-28 22:40:00|||||||||5
1624920060000|2021-06-28 22:41:00|||||||||1
1624920070000|2021-06-28 22:41:10|||||||||2
1624920110000|2021-06-28 22:41:50|||||||||4
1624920120000|2021-06-28 22:42:00|42775.2|42755.2|42765.3|42745.3|42775.2|42755.2|42765.3|42745.3|1
1624920240000|2021-06-28 22:44:00|42760.3|42740.3|42750.3|42730.3|42760.3|42740.3|42750.3|42730.3|5
1624920260000|2021-06-28 22:44:20|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|1
1624920270000|2021-06-28 22:44:30|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|1
1624920280000|2021-06-28 22:44:40|||||||||1
1624920290000|2021-06-28 22:44:50|||||||||1
1624920300000|2021-06-28 22:45:00|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1624920350000|2021-06-28 22:45:50|42760.2|42740.2|42760.3|42740.3|42760.3|42740.3|42760.2|42740.2|1
1624920380000|2021-06-28 22:46:20|||||||||2
1624920390000|2021-06-28 22:46:30|||||||||1
1624920420000|2021-06-28 22:47:00|||||||||3
1624920470000|2021-06-28 22:47:50|||||||||2
1624920530000|2021-06-28 22:48:50|||||||||1
1624920540000|2021-06-28 22:49:00|42755.4|42735.4|42760.3|42740.3|42760.3|42740.3|42755.3|42735.3|0
1624920550000|2021-06-28 22:49:10|42757.7|42737.7|42757.7|42737.7|42760.2|42740.2|42755.3|42735.3|0
1624920560000|2021-06-28 22:49:20|42760.3|42740.3|42757.7|42737.7|42760.3|42740.3|42757.7|42737.7|0
1624920570000|2021-06-28 22:49:30|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1624920630000|2021-06-28 22:50:30|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1624920660000|2021-06-28 22:51:00|||||||||1
1624920690000|2021-06-28 22:51:30|||||||||1
1624920720000|2021-06-28 22:52:00|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|1
1624920730000|2021-06-28 22:52:10|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1624920750000|2021-06-28 22:52:30|||||||||3
1624920770000|2021-06-28 22:52:50|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1624920780000|2021-06-28 22:53:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|3
1624920790000|2021-06-28 22:53:10|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1624920830000|2021-06-28 22:53:50|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|1
1624920840000|2021-06-28 22:54:00|42752.7|42732.7|42755.3|42735.3|42755.3|42735.3|42752.7|42732.7|0
1624920870000|2021-06-28 22:54:30|||||||||1
1624920890000|2021-06-28 22:54:50|||||||||2
1624920900000|2021-06-28 22:55:00|42757.7|42737.7|42757.8|42737.8|42757.8|42737.8|42757.7|42737.7|1
1624920930000|2021-06-28 22:55:30|||||||||1
1624920960000|2021-06-28 22:56:00|42762.8|42742.8|42765.2|42745.2|42765.2|42745.2|42762.8|42742.8|4
1624920970000|2021-06-28 22:56:10|42765.3|42745.3|42765.2|42745.2|42765.3|42745.3|42765.2|42745.2|1
1624920990000|2021-06-28 22:56:30|42765.3|42745.3|42765.2|42745.2|42765.3|42745.3|42765.2|42745.2|0
1624921030000|2021-06-28 22:57:10|42767.7|42747.7|42767.8|42747.8|42767.8|42747.8|42767.7|42747.7|0
1624921060000|2021-06-28 22:57:40|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|2
1624921080000|2021-06-28 22:58:00|42767.7|42747.7|42770.3|42750.3|42770.3|42750.3|42767.7|42747.7|1
1624921130000|2021-06-28 22:58:50|||||||||1
1624921200000|2021-06-28 23:00:00|||||||||2
1624921230000|2021-06-28 23:00:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1624921250000|2021-06-28 23:00:50|||||||||3
1624921260000|2021-06-28 23:01:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|2
1624921290000|2021-06-28 23:01:30|42772.8|42752.8|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|2
1624921350000|2021-06-28 23:02:30|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|0
1624921370000|2021-06-28 23:02:50|||||||||1
1624921380000|2021-06-28 23:03:00|||||||||1
1624921430000|2021-06-28 23:03:50|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1624921440000|2021-06-28 23:04:00|42772.8|42752.8|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|2
1624921450000|2021-06-28 23:04:10|42772.7|42752.7|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|0
1624921460000|2021-06-28 23:04:20|||||||||1
1624921480000|2021-06-28 23:04:40|||||||||1
1624921530000|2021-06-28 23:05:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|7
1624921540000|2021-06-28 23:05:40|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|0
1624921550000|2021-06-28 23:05:50|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|1
1624921560000|2021-06-28 23:06:00|||||||||1
1624921580000|2021-06-28 23:06:20|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1624921600000|2021-06-28 23:06:40|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|2
1624921620000|2021-06-28 23:07:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|2
1624921640000|2021-06-28 23:07:20|||||||||2
1624921660000|2021-06-28 23:07:40|42777.8|42757.8|42775.3|42755.3|42780.2|42760.2|42775.3|42755.3|1
1624921700000|2021-06-28 23:08:20|||||||||1
1624921770000|2021-06-28 23:09:30|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|0
1624921790000|2021-06-28 23:09:50|||||||||1
1624921820000|2021-06-28 23:10:20|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1624921850000|2021-06-28 23:10:50|42780.3|42760.3|42782.7|42762.7|42782.7|42762.7|42780.3|42760.3|1
1624921860000|2021-06-28 23:11:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|2
1624921870000|2021-06-28 23:11:10|42785.3|42765.3|42782.8|42762.8|42785.3|42765.3|42782.8|42762.8|1
1624921880000|2021-06-28 23:11:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1624921910000|2021-06-28 23:11:50|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|1
1624921920000|2021-06-28 23:12:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1624921930000|2021-06-28 23:12:10|||||||||1
1624921940000|2021-06-28 23:12:20|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|0
1624921970000|2021-06-28 23:12:50|42777.8|42757.8|42775.3|42755.3|42777.8|42757.8|42775.3|42755.3|1
1624921980000|2021-06-28 23:13:00|||||||||1
1624921990000|2021-06-28 23:13:10|42777.8|42757.8|42780.2|42760.2|42780.2|42760.2|42777.8|42757.8|0
1624922000000|2021-06-28 23:13:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1624922010000|2021-06-28 23:13:30|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1624922030000|2021-06-28 23:13:50|||||||||1
1624922040000|2021-06-28 23:14:00|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|1
1624922050000|2021-06-28 23:14:10|42782.8|42762.8|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|3
1624922100000|2021-06-28 23:15:00|42782.8|42762.8|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|1
1624922130000|2021-06-28 23:15:30|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624922150000|2021-06-28 23:15:50|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|1
1624922180000|2021-06-28 23:16:20|||||||||1
1624922190000|2021-06-28 23:16:30|||||||||1
1624922200000|2021-06-28 23:16:40|42782.8|42762.8|42782.8|42762.8|42785.3|42765.3|42782.8|42762.8|1
1624922210000|2021-06-28 23:16:50|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|0
1624922270000|2021-06-28 23:17:50|||||||||1
1624922320000|2021-06-28 23:18:40|||||||||2
1624922330000|2021-06-28 23:18:50|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|4
1624922340000|2021-06-28 23:19:00|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|1
1624922460000|2021-06-28 23:21:00|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1624922490000|2021-06-28 23:21:30|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1624922500000|2021-06-28 23:21:40|||||||||1
1624922520000|2021-06-28 23:22:00|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|4
1624922530000|2021-06-28 23:22:10|||||||||1
1624922540000|2021-06-28 23:22:20|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624922570000|2021-06-28 23:22:50|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|3
1624922580000|2021-06-28 23:23:00|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|1
1624922610000|2021-06-28 23:23:30|||||||||1
1624922620000|2021-06-28 23:23:40|||||||||1
1624922630000|2021-06-28 23:23:50|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|0
1624922690000|2021-06-28 23:24:50|42782.8|42762.8|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|4
1624922700000|2021-06-28 23:25:00|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|1
1624922710000|2021-06-28 23:25:10|||||||||2
1624922770000|2021-06-28 23:26:10|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|1
1624922780000|2021-06-28 23:26:20|42777.8|42757.8|42767.8|42747.8|42777.8|42757.8|42767.8|42747.8|1
1624922790000|2021-06-28 23:26:30|||||||||1
1624922820000|2021-06-28 23:27:00|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|2
1624922850000|2021-06-28 23:27:30|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1624922860000|2021-06-28 23:27:40|||||||||1
1624922870000|2021-06-28 23:27:50|42770.2|42750.2|42770.3|42750.3|42770.3|42750.3|42770.2|42750.2|4
1624922880000|2021-06-28 23:28:00|42770.2|42750.2|42772.8|42752.8|42772.8|42752.8|42770.2|42750.2|2
1624922900000|2021-06-28 23:28:20|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|2
1624922920000|2021-06-28 23:28:40|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|0
1624922940000|2021-06-28 23:29:00|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|5
1624922980000|2021-06-28 23:29:40|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|2
1624922990000|2021-06-28 23:29:50|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|1
1624923000000|2021-06-28 23:30:00|42762.8|42742.8|42770.3|42750.3|42770.3|42750.3|42762.8|42742.8|11
1624923010000|2021-06-28 23:30:10|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|1
1624923060000|2021-06-28 23:31:00|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1624923110000|2021-06-28 23:31:50|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|2
1624923120000|2021-06-28 23:32:00|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|1
1624923140000|2021-06-28 23:32:20|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|0
1624923180000|2021-06-28 23:33:00|||||||||1
1624923210000|2021-06-28 23:33:30|42762.8|42742.8|42765.3|42745.3|42765.3|42745.3|42762.8|42742.8|1
1624923230000|2021-06-28 23:33:50|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|1
1624923240000|2021-06-28 23:34:00|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|2
1624923250000|2021-06-28 23:34:10|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1624923260000|2021-06-28 23:34:20|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|1
1624923270000|2021-06-28 23:34:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1624923280000|2021-06-28 23:34:40|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|1
1624923290000|2021-06-28 23:34:50|||||||||1
1624923300000|2021-06-28 23:35:00|||||||||1
1624923310000|2021-06-28 23:35:10|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1624923320000|2021-06-28 23:35:20|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|0
1624923330000|2021-06-28 23:35:30|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1624923350000|2021-06-28 23:35:50|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|1
1624923380000|2021-06-28 23:36:20|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|3
1624923450000|2021-06-28 23:37:30|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|2
1624923480000|2021-06-28 23:38:00|||||||||2
1624923510000|2021-06-28 23:38:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1624923530000|2021-06-28 23:38:50|||||||||1
1624923540000|2021-06-28 23:39:00|||||||||3
1624923590000|2021-06-28 23:39:50|||||||||1
1624923600000|2021-06-28 23:40:00|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1624923670000|2021-06-28 23:41:10|||||||||4
1624923700000|2021-06-28 23:41:40|||||||||1
1624923710000|2021-06-28 23:41:50|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|5
1624923770000|2021-06-28 23:42:50|||||||||2
1624923780000|2021-06-28 23:43:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1624923830000|2021-06-28 23:43:50|||||||||1
1624923890000|2021-06-28 23:44:50|||||||||2
1624923900000|2021-06-28 23:45:00|||||||||2
1624923930000|2021-06-28 23:45:30|42772.8|42752.8|42767.8|42747.8|42772.8|42752.8|42767.8|42747.8|1
1624923940000|2021-06-28 23:45:40|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|0
1624923960000|2021-06-28 23:46:00|42762.8|42742.8|42765.3|42745.3|42765.3|42745.3|42762.8|42742.8|3
1624924010000|2021-06-28 23:46:50|||||||||1
1624924060000|2021-06-28 23:47:40|42762.8|42742.8|42767.8|42747.8|42767.8|42747.8|42762.8|42742.8|5
1624924080000|2021-06-28 23:48:00|42772.8|42752.8|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|2
1624924090000|2021-06-28 23:48:10|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1624924140000|2021-06-28 23:49:00|42777.8|42757.8|42785.3|42765.3|42785.3|42765.3|42777.8|42757.8|1
1624924170000|2021-06-28 23:49:30|||||||||2
1624924180000|2021-06-28 23:49:40|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1624924190000|2021-06-28 23:49:50|42792.7|42772.7|42792.8|42772.8|42792.8|42772.8|42792.7|42772.7|3
1624924200000|2021-06-28 23:50:00|42795.3|42775.3|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|5
1624924210000|2021-06-28 23:50:10|||||||||1
1624924240000|2021-06-28 23:50:40|||||||||2
1624924250000|2021-06-28 23:50:50|||||||||1
1624924260000|2021-06-28 23:51:00|42795.3|42775.3|42800.3|42780.3|42800.3|42780.3|42795.3|42775.3|6
1624924300000|2021-06-28 23:51:40|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|3
1624924310000|2021-06-28 23:51:50|||||||||1
1624924320000|2021-06-28 23:52:00|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|0
1624924340000|2021-06-28 23:52:20|||||||||1
1624924350000|2021-06-28 23:52:30|||||||||1
1624924360000|2021-06-28 23:52:40|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|5
1624924420000|2021-06-28 23:53:40|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|1
1624924430000|2021-06-28 23:53:50|42802.8|42782.8|42797.9|42777.9|42802.8|42782.8|42797.9|42777.9|3
1624924440000|2021-06-28 23:54:00|42797.8|42777.8|42797.8|42777.8|42800.3|42780.3|42797.8|42777.8|1
1624924500000|2021-06-28 23:55:00|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|2
1624924550000|2021-06-28 23:55:50|42792.9|42772.9|42792.8|42772.8|42792.9|42772.9|42792.8|42772.8|1
1624924570000|2021-06-28 23:56:10|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1624924580000|2021-06-28 23:56:20|42787.8|42767.8|42782.8|42762.8|42787.8|42767.8|42782.8|42762.8|2
1624924590000|2021-06-28 23:56:30|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|1
1624924600000|2021-06-28 23:56:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1624924620000|2021-06-28 23:57:00|42785.2|42765.2|42790.3|42770.3|42790.3|42770.3|42785.2|42765.2|7
1624924660000|2021-06-28 23:57:40|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1624924670000|2021-06-28 23:57:50|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|2
1624924680000|2021-06-28 23:58:00|||||||||3
1624924700000|2021-06-28 23:58:20|||||||||1
1624924710000|2021-06-28 23:58:30|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|1
1624924720000|2021-06-28 23:58:40|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42775.4|42755.4|3
1624924740000|2021-06-28 23:59:00|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|0
1624924780000|2021-06-28 23:59:40|42785.3|42765.3|42790.3|42770.3|42790.3|42770.3|42785.3|42765.3|2
1624924790000|2021-06-28 23:59:50|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1624924800000|2021-06-29 00:00:00|42795.3|42775.3|42790.3|42770.3|42795.3|42775.3|42790.3|42770.3|8
1624924810000|2021-06-29 00:00:10|42792.8|42772.8|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|2
1624924820000|2021-06-29 00:00:20|42795.3|42775.3|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|3
1624924830000|2021-06-29 00:00:30|42800.2|42780.2|42800.3|42780.3|42800.3|42780.3|42800.2|42780.2|3
1624924850000|2021-06-29 00:00:50|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|8
1624924860000|2021-06-29 00:01:00|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|4
1624924870000|2021-06-29 00:01:10|42812.8|42792.8|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|6
1624924880000|2021-06-29 00:01:20|42810.3|42790.3|42807.8|42787.8|42812.8|42792.8|42807.8|42787.8|4
1624924890000|2021-06-29 00:01:30|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42807.8|42787.8|1
1624924900000|2021-06-29 00:01:40|||||||||6
1624924910000|2021-06-29 00:01:50|||||||||3
1624924940000|2021-06-29 00:02:20|42810.2|42790.2|42805.3|42785.3|42810.2|42790.2|42805.3|42785.3|6
1624924950000|2021-06-29 00:02:30|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|2
1624924960000|2021-06-29 00:02:40|42800.3|42780.3|42792.8|42772.8|42800.3|42780.3|42790.3|42770.3|5
1624924970000|2021-06-29 00:02:50|42795.3|42775.3|42795.3|42775.3|42797.8|42777.8|42792.8|42772.8|7
1624924980000|2021-06-29 00:03:00|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|4
1624924990000|2021-06-29 00:03:10|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|1
1624925000000|2021-06-29 00:03:20|42802.8|42782.8|42805.3|42785.3|42807.8|42787.8|42802.8|42782.8|8
1624925010000|2021-06-29 00:03:30|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|7
1624925020000|2021-06-29 00:03:40|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|2
1624925030000|2021-06-29 00:03:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|1
1624925040000|2021-06-29 00:04:00|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|42802.8|42782.8|2
1624925050000|2021-06-29 00:04:10|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|3
1624925060000|2021-06-29 00:04:20|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|1
1624925070000|2021-06-29 00:04:30|42800.3|42780.3|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|2
1624925090000|2021-06-29 00:04:50|42797.8|42777.8|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|0
1624925110000|2021-06-29 00:05:10|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|3
1624925130000|2021-06-29 00:05:30|42795.3|42775.3|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|1
1624925140000|2021-06-29 00:05:40|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|1
1624925150000|2021-06-29 00:05:50|42792.8|42772.8|42787.8|42767.8|42792.8|42772.8|42787.8|42767.8|3
1624925160000|2021-06-29 00:06:00|||||||||1
1624925170000|2021-06-29 00:06:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|2
1624925210000|2021-06-29 00:06:50|||||||||1
1624925220000|2021-06-29 00:07:00|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|3
1624925250000|2021-06-29 00:07:30|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|6
1624925260000|2021-06-29 00:07:40|||||||||1
1624925270000|2021-06-29 00:07:50|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|1
1624925280000|2021-06-29 00:08:00|42775.3|42755.3|42785.3|42765.3|42785.3|42765.3|42775.3|42755.3|3
1624925310000|2021-06-29 00:08:30|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|0
1624925330000|2021-06-29 00:08:50|42780.3|42760.3|42777.9|42757.9|42780.3|42760.3|42777.9|42757.9|3
1624925340000|2021-06-29 00:09:00|42775.4|42755.4|42777.9|42757.9|42777.9|42757.9|42775.4|42755.4|1
1624925350000|2021-06-29 00:09:10|42777.8|42757.8|42772.8|42752.8|42777.8|42757.8|42772.8|42752.8|8
1624925360000|2021-06-29 00:09:20|||||||||1
1624925380000|2021-06-29 00:09:40|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|6
1624925390000|2021-06-29 00:09:50|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|3
1624925400000|2021-06-29 00:10:00|42765.4|42745.4|42775.3|42755.3|42775.3|42755.3|42765.4|42745.4|4
1624925500000|2021-06-29 00:11:40|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|3
1624925510000|2021-06-29 00:11:50|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1624925530000|2021-06-29 00:12:10|42765.3|42745.3|42757.8|42737.8|42765.3|42745.3|42757.8|42737.8|7
1624925540000|2021-06-29 00:12:20|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|1
1624925550000|2021-06-29 00:12:30|42750.3|42730.3|42745.3|42725.3|42750.3|42730.3|42745.3|42725.3|2
1624925560000|2021-06-29 00:12:40|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|2
1624925570000|2021-06-29 00:12:50|42747.8|42727.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|5
1624925590000|2021-06-29 00:13:10|42752.8|42732.8|42750.3|42730.3|42752.8|42732.8|42750.3|42730.3|6
1624925600000|2021-06-29 00:13:20|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|5
1624925610000|2021-06-29 00:13:30|||||||||3
1624925620000|2021-06-29 00:13:40|42752.8|42732.8|42750.3|42730.3|42755.3|42735.3|42750.3|42730.3|0
1624925640000|2021-06-29 00:14:00|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|2
1624925650000|2021-06-29 00:14:10|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1624925680000|2021-06-29 00:14:40|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|1
1624925710000|2021-06-29 00:15:10|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|4
1624925730000|2021-06-29 00:15:30|42760.3|42740.3|42757.8|42737.8|42760.3|42740.3|42755.3|42735.3|4
1624925740000|2021-06-29 00:15:40|42752.9|42732.9|42752.8|42732.8|42752.9|42732.9|42752.8|42732.8|2
1624925760000|2021-06-29 00:16:00|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|4
1624925780000|2021-06-29 00:16:20|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|0
1624925800000|2021-06-29 00:16:40|||||||||2
1624925810000|2021-06-29 00:16:50|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|0
1624925820000|2021-06-29 00:17:00|42760.3|42740.3|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|2
1624925830000|2021-06-29 00:17:10|42760.3|42740.3|42755.3|42735.3|42760.3|42740.3|42755.3|42735.3|4
1624925860000|2021-06-29 00:17:40|42752.8|42732.8|42750.3|42730.3|42752.8|42732.8|42747.8|42727.8|4
1624925870000|2021-06-29 00:17:50|42747.8|42727.8|42745.3|42725.3|42750.3|42730.3|42745.3|42725.3|3
1624925880000|2021-06-29 00:18:00|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|1
1624925890000|2021-06-29 00:18:10|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|1
1624925910000|2021-06-29 00:18:30|||||||||1
1624925920000|2021-06-29 00:18:40|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|0
1624925930000|2021-06-29 00:18:50|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|4
1624925940000|2021-06-29 00:19:00|42755.3|42735.3|42750.3|42730.3|42755.3|42735.3|42750.3|42730.3|4
1624925990000|2021-06-29 00:19:50|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|0
1624926000000|2021-06-29 00:20:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|1
1624926010000|2021-06-29 00:20:10|42747.8|42727.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|1
1624926060000|2021-06-29 00:21:00|||||||||1
1624926080000|2021-06-29 00:21:20|42752.8|42732.8|42760.3|42740.3|42762.8|42742.8|42752.8|42732.8|4
1624926110000|2021-06-29 00:21:50|42757.8|42737.8|42755.3|42735.3|42757.8|42737.8|42755.3|42735.3|1
1624926120000|2021-06-29 00:22:00|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|1
1624926160000|2021-06-29 00:22:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1624926180000|2021-06-29 00:23:00|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|0
1624926190000|2021-06-29 00:23:10|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1624926200000|2021-06-29 00:23:20|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|0
1624926230000|2021-06-29 00:23:50|42752.8|42732.8|42747.8|42727.8|42752.8|42732.8|42747.8|42727.8|2
1624926240000|2021-06-29 00:24:00|42745.3|42725.3|42742.8|42722.8|42747.8|42727.8|42742.8|42722.8|5
1624926250000|2021-06-29 00:24:10|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|1
1624926260000|2021-06-29 00:24:20|||||||||1
1624926280000|2021-06-29 00:24:40|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42727.8|42707.8|4
1624926300000|2021-06-29 00:25:00|||||||||2
1624926310000|2021-06-29 00:25:10|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|2
1624926320000|2021-06-29 00:25:20|42722.8|42702.8|42725.3|42705.3|42727.8|42707.8|42722.8|42702.8|4
1624926330000|2021-06-29 00:25:30|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|1
1624926350000|2021-06-29 00:25:50|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|3
1624926360000|2021-06-29 00:26:00|42727.8|42707.8|42730.3|42710.3|42730.3|42710.3|42727.8|42707.8|2
1624926370000|2021-06-29 00:26:10|42732.8|42712.8|42730.3|42710.3|42732.8|42712.8|42727.8|42707.8|2
1624926390000|2021-06-29 00:26:30|42727.8|42707.8|42730.3|42710.3|42732.8|42712.8|42727.8|42707.8|6
1624926400000|2021-06-29 00:26:40|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|0
1624926410000|2021-06-29 00:26:50|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|1
1624926420000|2021-06-29 00:27:00|||||||||1
1624926430000|2021-06-29 00:27:10|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|1
1624926440000|2021-06-29 00:27:20|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|1
1624926450000|2021-06-29 00:27:30|||||||||1
1624926500000|2021-06-29 00:28:20|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|1
1624926590000|2021-06-29 00:29:50|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|0
1624926600000|2021-06-29 00:30:00|||||||||3
1624926650000|2021-06-29 00:30:50|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|2
1624926660000|2021-06-29 00:31:00|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|1
1624926700000|2021-06-29 00:31:40|||||||||1
1624926720000|2021-06-29 00:32:00|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|0
1624926760000|2021-06-29 00:32:40|42737.8|42717.8|42740.3|42720.3|42740.3|42720.3|42735.3|42715.3|1
1624926770000|2021-06-29 00:32:50|42735.4|42715.4|42727.8|42707.8|42735.4|42715.4|42727.8|42707.8|10
1624926780000|2021-06-29 00:33:00|||||||||1
1624926790000|2021-06-29 00:33:10|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|2
1624926800000|2021-06-29 00:33:20|||||||||1
1624926810000|2021-06-29 00:33:30|42732.8|42712.8|42730.3|42710.3|42732.8|42712.8|42730.3|42710.3|1
1624926820000|2021-06-29 00:33:40|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42722.8|42702.8|9
1624926840000|2021-06-29 00:34:00|42727.8|42707.8|42720.3|42700.3|42727.8|42707.8|42720.3|42700.3|12
1624926860000|2021-06-29 00:34:20|42717.8|42697.8|42720.3|42700.3|42720.3|42700.3|42717.8|42697.8|2
1624926920000|2021-06-29 00:35:20|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|4
1624926930000|2021-06-29 00:35:30|||||||||2
1624926940000|2021-06-29 00:35:40|42715.3|42695.3|42715.3|42695.3|42715.3|42695.3|42715.3|42695.3|4
1624926950000|2021-06-29 00:35:50|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|42710.3|42690.3|13
1624926960000|2021-06-29 00:36:00|||||||||1
1624926980000|2021-06-29 00:36:20|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42697.8|42677.8|15
1624927000000|2021-06-29 00:36:40|||||||||3
1624927010000|2021-06-29 00:36:50|42697.8|42677.8|42700.3|42680.3|42700.3|42680.3|42695.3|42675.3|3
1624927030000|2021-06-29 00:37:10|42697.8|42677.8|42697.8|42677.8|42700.3|42680.3|42697.8|42677.8|0
1624927040000|2021-06-29 00:37:20|42700.3|42680.3|42697.8|42677.8|42700.3|42680.3|42697.8|42677.8|0
1624927060000|2021-06-29 00:37:40|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|1
1624927070000|2021-06-29 00:37:50|||||||||1
1624927080000|2021-06-29 00:38:00|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|3
1624927140000|2021-06-29 00:39:00|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|3
1624927150000|2021-06-29 00:39:10|||||||||1
1624927160000|2021-06-29 00:39:20|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|3
1624927170000|2021-06-29 00:39:30|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|2
1624927180000|2021-06-29 00:39:40|||||||||3
1624927220000|2021-06-29 00:40:20|||||||||1
1624927240000|2021-06-29 00:40:40|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|3
1624927250000|2021-06-29 00:40:50|||||||||2
1624927260000|2021-06-29 00:41:00|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|1
1624927270000|2021-06-29 00:41:10|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|3
1624927290000|2021-06-29 00:41:30|42705.4|42685.4|42710.3|42690.3|42710.3|42690.3|42705.4|42685.4|1
1624927300000|2021-06-29 00:41:40|42707.9|42687.9|42710.3|42690.3|42710.3|42690.3|42707.9|42687.9|3
1624927310000|2021-06-29 00:41:50|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|1
1624927320000|2021-06-29 00:42:00|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|0
1624927350000|2021-06-29 00:42:30|42715.3|42695.3|42715.3|42695.3|42715.3|42695.3|42715.3|42695.3|2
1624927360000|2021-06-29 00:42:40|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|5
1624927370000|2021-06-29 00:42:50|||||||||1
1624927380000|2021-06-29 00:43:00|||||||||1
1624927390000|2021-06-29 00:43:10|||||||||1
1624927400000|2021-06-29 00:43:20|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|1
1624927410000|2021-06-29 00:43:30|42717.8|42697.8|42717.9|42697.9|42717.9|42697.9|42717.8|42697.8|1
1624927420000|2021-06-29 00:43:40|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|0
1624927430000|2021-06-29 00:43:50|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|2
1624927440000|2021-06-29 00:44:00|||||||||1
1624927450000|2021-06-29 00:44:10|||||||||1
1624927460000|2021-06-29 00:44:20|||||||||1
1624927470000|2021-06-29 00:44:30|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|1
1624927480000|2021-06-29 00:44:40|42720.3|42700.3|42722.8|42702.8|42722.8|42702.8|42720.3|42700.3|2
1624927500000|2021-06-29 00:45:00|42725.2|42705.2|42730.2|42710.2|42730.2|42710.2|42725.2|42705.2|11
1624927510000|2021-06-29 00:45:10|42727.8|42707.8|42727.8|42707.8|42730.3|42710.3|42727.8|42707.8|1
1624927520000|2021-06-29 00:45:20|42725.3|42705.3|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|0
1624927530000|2021-06-29 00:45:30|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42725.3|42705.3|1
1624927540000|2021-06-29 00:45:40|||||||||1
1624927560000|2021-06-29 00:46:00|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42727.8|42707.8|0
1624927570000|2021-06-29 00:46:10|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|2
1624927580000|2021-06-29 00:46:20|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|0
1624927590000|2021-06-29 00:46:30|42732.8|42712.8|42730.3|42710.3|42732.8|42712.8|42730.3|42710.3|1
1624927620000|2021-06-29 00:47:00|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|1
1624927630000|2021-06-29 00:47:10|||||||||2
1624927650000|2021-06-29 00:47:30|||||||||2
1624927660000|2021-06-29 00:47:40|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|2
1624927670000|2021-06-29 00:47:50|42727.7|42707.7|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|0
1624927680000|2021-06-29 00:48:00|42725.4|42705.4|42725.3|42705.3|42725.4|42705.4|42722.8|42702.8|0
1624927720000|2021-06-29 00:48:40|42722.8|42702.8|42720.4|42700.4|42722.8|42702.8|42720.4|42700.4|5
1624927730000|2021-06-29 00:48:50|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|2
1624927750000|2021-06-29 00:49:10|42720.3|42700.3|42717.8|42697.8|42720.3|42700.3|42717.8|42697.8|2
1624927790000|2021-06-29 00:49:50|42717.9|42697.9|42720.3|42700.3|42720.3|42700.3|42717.9|42697.9|5
1624927800000|2021-06-29 00:50:00|42717.9|42697.9|42720.3|42700.3|42720.3|42700.3|42717.8|42697.8|2
1624927830000|2021-06-29 00:50:30|||||||||1
1624927900000|2021-06-29 00:51:40|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|0
1624927910000|2021-06-29 00:51:50|42720.4|42700.4|42717.9|42697.9|42720.4|42700.4|42717.9|42697.9|1
1624927920000|2021-06-29 00:52:00|42720.3|42700.3|42725.3|42705.3|42725.3|42705.3|42720.3|42700.3|7
1624927930000|2021-06-29 00:52:10|42722.8|42702.8|42720.3|42700.3|42722.8|42702.8|42720.3|42700.3|0
1624927940000|2021-06-29 00:52:20|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|0
1624927950000|2021-06-29 00:52:30|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|2
1624927960000|2021-06-29 00:52:40|42727.7|42707.7|42725.3|42705.3|42727.7|42707.7|42722.8|42702.8|4
1624927970000|2021-06-29 00:52:50|42720.3|42700.3|42725.3|42705.3|42725.3|42705.3|42720.3|42700.3|2
1624928000000|2021-06-29 00:53:20|||||||||3
1624928010000|2021-06-29 00:53:30|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|3
1624928020000|2021-06-29 00:53:40|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|0
1624928030000|2021-06-29 00:53:50|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|0
1624928050000|2021-06-29 00:54:10|42717.9|42697.9|42712.8|42692.8|42717.9|42697.9|42712.8|42692.8|9
1624928070000|2021-06-29 00:54:30|42710.3|42690.3|42712.8|42692.8|42712.8|42692.8|42710.3|42690.3|2
1624928090000|2021-06-29 00:54:50|42710.3|42690.3|42707.8|42687.8|42710.3|42690.3|42707.8|42687.8|2
1624928100000|2021-06-29 00:55:00|42705.3|42685.3|42710.3|42690.3|42710.3|42690.3|42705.3|42685.3|3
1624928110000|2021-06-29 00:55:10|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|0
1624928120000|2021-06-29 00:55:20|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|1
1624928130000|2021-06-29 00:55:30|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|3
1624928140000|2021-06-29 00:55:40|42712.8|42692.8|42707.8|42687.8|42712.8|42692.8|42707.8|42687.8|0
1624928150000|2021-06-29 00:55:50|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|0
1624928160000|2021-06-29 00:56:00|||||||||1
1624928180000|2021-06-29 00:56:20|42702.8|42682.8|42695.4|42675.4|42702.8|42682.8|42695.4|42675.4|3
1624928190000|2021-06-29 00:56:30|42695.3|42675.3|42687.8|42667.8|42695.3|42675.3|42687.8|42667.8|9
1624928200000|2021-06-29 00:56:40|42685.3|42665.3|42677.8|42657.8|42685.3|42665.3|42677.8|42657.8|5
1624928210000|2021-06-29 00:56:50|42675.4|42655.4|42675.3|42655.3|42675.4|42655.4|42675.3|42655.3|8
1624928220000|2021-06-29 00:57:00|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|4
1624928230000|2021-06-29 00:57:10|||||||||1
1624928240000|2021-06-29 00:57:20|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|4
1624928250000|2021-06-29 00:57:30|42667.8|42647.8|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|5
1624928260000|2021-06-29 00:57:40|42662.8|42642.8|42650.3|42630.3|42662.8|42642.8|42650.3|42630.3|18
1624928270000|2021-06-29 00:57:50|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|1
1624928280000|2021-06-29 00:58:00|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42660.3|42640.3|4
1624928300000|2021-06-29 00:58:20|42660.4|42640.4|42662.8|42642.8|42662.8|42642.8|42657.9|42637.9|9
1624928310000|2021-06-29 00:58:30|42665.3|42645.3|42667.8|42647.8|42667.8|42647.8|42665.3|42645.3|4
1624928340000|2021-06-29 00:59:00|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42667.8|42647.8|4
1624928350000|2021-06-29 00:59:10|42672.8|42652.8|42670.3|42650.3|42672.8|42652.8|42670.3|42650.3|9
1624928370000|2021-06-29 00:59:30|42670.4|42650.4|42672.8|42652.8|42672.8|42652.8|42670.4|42650.4|3
1624928380000|2021-06-29 00:59:40|42672.9|42652.9|42680.3|42660.3|42680.3|42660.3|42672.8|42652.8|4
1624928390000|2021-06-29 00:59:50|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|7
1624928400000|2021-06-29 01:00:00|42680.3|42660.3|42705.3|42685.3|42712.8|42692.8|42660.3|42640.3|88
1624928410000|2021-06-29 01:00:10|42702.9|42682.9|42685.3|42665.3|42702.9|42682.9|42660.4|42640.4|67
1624928420000|2021-06-29 01:00:20|42682.8|42662.8|42685.3|42665.3|42685.3|42665.3|42672.8|42652.8|34
1624928430000|2021-06-29 01:00:30|42687.8|42667.8|42692.8|42672.8|42695.3|42675.3|42685.3|42665.3|10
1624928440000|2021-06-29 01:00:40|42690.3|42670.3|42670.3|42650.3|42695.3|42675.3|42670.3|42650.3|14
1624928450000|2021-06-29 01:00:50|42667.9|42647.9|42672.8|42652.8|42675.3|42655.3|42667.9|42647.9|5
1624928460000|2021-06-29 01:01:00|42670.3|42650.3|42652.8|42632.8|42670.3|42650.3|42647.9|42627.9|22
1624928470000|2021-06-29 01:01:10|42655.3|42635.3|42670.3|42650.3|42670.3|42650.3|42655.3|42635.3|15
1624928480000|2021-06-29 01:01:20|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42662.8|42642.8|6
1624928490000|2021-06-29 01:01:30|42670.3|42650.3|42685.3|42665.3|42687.8|42667.8|42670.3|42650.3|15
1624928500000|2021-06-29 01:01:40|42682.8|42662.8|42680.3|42660.3|42685.3|42665.3|42680.3|42660.3|9
1624928510000|2021-06-29 01:01:50|42677.9|42657.9|42672.8|42652.8|42682.8|42662.8|42672.8|42652.8|11
1624928520000|2021-06-29 01:02:00|42667.8|42647.8|42660.3|42640.3|42667.8|42647.8|42660.3|42640.3|12
1624928530000|2021-06-29 01:02:10|42657.8|42637.8|42670.3|42650.3|42670.3|42650.3|42655.4|42635.4|9
1624928540000|2021-06-29 01:02:20|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|1
1624928550000|2021-06-29 01:02:30|42675.4|42655.4|42677.8|42657.8|42677.8|42657.8|42672.9|42652.9|4
1624928560000|2021-06-29 01:02:40|42680.3|42660.3|42682.8|42662.8|42682.8|42662.8|42680.3|42660.3|7
1624928570000|2021-06-29 01:02:50|42685.3|42665.3|42692.8|42672.8|42692.8|42672.8|42682.8|42662.8|9
1624928580000|2021-06-29 01:03:00|42692.9|42672.9|42695.3|42675.3|42695.3|42675.3|42692.9|42672.9|7
1624928600000|2021-06-29 01:03:20|42690.4|42670.4|42690.3|42670.3|42690.4|42670.4|42690.3|42670.3|1
1624928610000|2021-06-29 01:03:30|42697.8|42677.8|42702.7|42682.7|42702.7|42682.7|42697.8|42677.8|12
1624928620000|2021-06-29 01:03:40|42700.3|42680.3|42710.3|42690.3|42710.3|42690.3|42700.3|42680.3|6
1624928630000|2021-06-29 01:03:50|42712.8|42692.8|42715.3|42695.3|42720.3|42700.3|42712.8|42692.8|15
1624928640000|2021-06-29 01:04:00|42717.8|42697.8|42712.8|42692.8|42717.8|42697.8|42710.4|42690.4|6
1624928650000|2021-06-29 01:04:10|42715.3|42695.3|42715.3|42695.3|42720.3|42700.3|42715.3|42695.3|11
1624928660000|2021-06-29 01:04:20|42717.8|42697.8|42720.3|42700.3|42720.3|42700.3|42715.3|42695.3|3
1624928670000|2021-06-29 01:04:30|42722.8|42702.8|42727.8|42707.8|42727.8|42707.8|42722.8|42702.8|10
1624928680000|2021-06-29 01:04:40|42725.3|42705.3|42727.8|42707.8|42727.8|42707.8|42722.8|42702.8|8
1624928690000|2021-06-29 01:04:50|42725.3|42705.3|42730.3|42710.3|42730.3|42710.3|42725.3|42705.3|9
1624928700000|2021-06-29 01:05:00|42732.8|42712.8|42742.8|42722.8|42742.8|42722.8|42732.8|42712.8|18
1624928710000|2021-06-29 01:05:10|42742.9|42722.9|42747.8|42727.8|42747.8|42727.8|42742.9|42722.9|5
1624928720000|2021-06-29 01:05:20|42750.3|42730.3|42750.3|42730.3|42752.8|42732.8|42747.8|42727.8|15
1624928730000|2021-06-29 01:05:30|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42747.9|42727.9|5
1624928740000|2021-06-29 01:05:40|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|5
1624928750000|2021-06-29 01:05:50|42747.9|42727.9|42752.8|42732.8|42752.8|42732.8|42745.3|42725.3|12
1624928760000|2021-06-29 01:06:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|2
1624928770000|2021-06-29 01:06:10|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42750.3|42730.3|3
1624928780000|2021-06-29 01:06:20|42750.3|42730.3|42740.3|42720.3|42750.3|42730.3|42740.3|42720.3|5
1624928790000|2021-06-29 01:06:30|42742.8|42722.8|42737.8|42717.8|42742.8|42722.8|42735.3|42715.3|14
1624928800000|2021-06-29 01:06:40|42740.3|42720.3|42740.3|42720.3|42742.8|42722.8|42737.8|42717.8|5
1624928810000|2021-06-29 01:06:50|42742.8|42722.8|42740.3|42720.3|42742.8|42722.8|42737.8|42717.8|1
1624928820000|2021-06-29 01:07:00|42737.8|42717.8|42732.8|42712.8|42737.8|42717.8|42732.8|42712.8|4
1624928830000|2021-06-29 01:07:10|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42720.3|42700.3|4
1624928840000|2021-06-29 01:07:20|42722.8|42702.8|42717.8|42697.8|42722.8|42702.8|42717.8|42697.8|1
1624928850000|2021-06-29 01:07:30|42710.4|42690.4|42725.2|42705.2|42725.2|42705.2|42710.4|42690.4|8
1624928860000|2021-06-29 01:07:40|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|1
1624928870000|2021-06-29 01:07:50|42722.8|42702.8|42720.3|42700.3|42722.8|42702.8|42720.3|42700.3|3
1624928880000|2021-06-29 01:08:00|||||||||1
1624928900000|2021-06-29 01:08:20|42720.4|42700.4|42727.8|42707.8|42730.3|42710.3|42720.4|42700.4|8
1624928910000|2021-06-29 01:08:30|42730.3|42710.3|42735.3|42715.3|42735.3|42715.3|42730.3|42710.3|2
1624928920000|2021-06-29 01:08:40|42737.8|42717.8|42742.8|42722.8|42742.8|42722.8|42737.8|42717.8|3
1624928930000|2021-06-29 01:08:50|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|2
1624928940000|2021-06-29 01:09:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|1
1624928950000|2021-06-29 01:09:10|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42750.3|42730.3|6
1624928960000|2021-06-29 01:09:20|42750.3|42730.3|42752.8|42732.8|42755.3|42735.3|42750.3|42730.3|5
1624928970000|2021-06-29 01:09:30|42755.3|42735.3|42752.8|42732.8|42757.8|42737.8|42752.8|42732.8|4
1624928980000|2021-06-29 01:09:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42752.9|42732.9|2
1624928990000|2021-06-29 01:09:50|42757.8|42737.8|42762.8|42742.8|42765.3|42745.3|42757.8|42737.8|10
1624929000000|2021-06-29 01:10:00|42765.3|42745.3|42762.8|42742.8|42767.7|42747.7|42762.7|42742.7|10
1624929010000|2021-06-29 01:10:10|42760.3|42740.3|42737.8|42717.8|42760.3|42740.3|42737.8|42717.8|15
1624929020000|2021-06-29 01:10:20|42740.3|42720.3|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|2
1624929030000|2021-06-29 01:10:30|42735.4|42715.4|42732.8|42712.8|42737.8|42717.8|42730.3|42710.3|22
1624929040000|2021-06-29 01:10:40|42730.4|42710.4|42730.3|42710.3|42730.4|42710.4|42730.3|42710.3|0
1624929050000|2021-06-29 01:10:50|42732.8|42712.8|42735.3|42715.3|42735.3|42715.3|42732.8|42712.8|2
1624929060000|2021-06-29 01:11:00|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42735.3|42715.3|3
1624929070000|2021-06-29 01:11:10|42732.9|42712.9|42737.8|42717.8|42737.8|42717.8|42732.8|42712.8|3
1624929080000|2021-06-29 01:11:20|42740.3|42720.3|42745.3|42725.3|42745.3|42725.3|42740.3|42720.3|6
1624929090000|2021-06-29 01:11:30|42742.8|42722.8|42742.8|42722.8|42745.3|42725.3|42742.8|42722.8|2
1624929100000|2021-06-29 01:11:40|42740.4|42720.4|42740.3|42720.3|42740.4|42720.4|42740.3|42720.3|1
1624929110000|2021-06-29 01:11:50|42737.8|42717.8|42720.3|42700.3|42737.8|42717.8|42717.8|42697.8|18
1624929120000|2021-06-29 01:12:00|42717.8|42697.8|42720.3|42700.3|42720.3|42700.3|42715.3|42695.3|5
1624929130000|2021-06-29 01:12:10|42722.8|42702.8|42725.3|42705.3|42725.3|42705.3|42722.8|42702.8|1
1624929140000|2021-06-29 01:12:20|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|4
1624929160000|2021-06-29 01:12:40|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|3
1624929170000|2021-06-29 01:12:50|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|1
1624929180000|2021-06-29 01:13:00|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|3
1624929190000|2021-06-29 01:13:10|42715.3|42695.3|42707.8|42687.8|42715.3|42695.3|42707.8|42687.8|9
1624929200000|2021-06-29 01:13:20|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42700.3|42680.3|8
1624929210000|2021-06-29 01:13:30|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|6
1624929220000|2021-06-29 01:13:40|42697.9|42677.9|42692.8|42672.8|42697.9|42677.9|42692.8|42672.8|9
1624929230000|2021-06-29 01:13:50|42690.4|42670.4|42682.9|42662.9|42690.4|42670.4|42680.4|42660.4|11
1624929240000|2021-06-29 01:14:00|42687.8|42667.8|42690.3|42670.3|42690.3|42670.3|42687.8|42667.8|7
1624929250000|2021-06-29 01:14:10|42687.9|42667.9|42692.8|42672.8|42692.8|42672.8|42687.9|42667.9|1
1624929260000|2021-06-29 01:14:20|42695.3|42675.3|42692.8|42672.8|42697.7|42677.7|42692.8|42672.8|2
1624929270000|2021-06-29 01:14:30|42695.3|42675.3|42700.3|42680.3|42700.3|42680.3|42695.3|42675.3|4
1624929280000|2021-06-29 01:14:40|42702.7|42682.7|42702.8|42682.8|42702.8|42682.8|42702.7|42682.7|1
1624929290000|2021-06-29 01:14:50|42700.3|42680.3|42697.8|42677.8|42702.8|42682.8|42697.8|42677.8|4
1624929300000|2021-06-29 01:15:00|42695.3|42675.3|42687.8|42667.8|42695.3|42675.3|42685.3|42665.3|10
1624929310000|2021-06-29 01:15:10|42685.4|42665.4|42690.3|42670.3|42690.3|42670.3|42685.3|42665.3|2
1624929320000|2021-06-29 01:15:20|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|2
1624929330000|2021-06-29 01:15:30|42690.4|42670.4|42687.8|42667.8|42690.4|42670.4|42685.3|42665.3|1
1624929340000|2021-06-29 01:15:40|42690.3|42670.3|42692.8|42672.8|42692.8|42672.8|42690.3|42670.3|1
1624929350000|2021-06-29 01:15:50|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|2
1624929360000|2021-06-29 01:16:00|42692.8|42672.8|42697.8|42677.8|42697.8|42677.8|42692.8|42672.8|4
1624929380000|2021-06-29 01:16:20|42702.8|42682.8|42700.3|42680.3|42702.8|42682.8|42700.3|42680.3|7
1624929390000|2021-06-29 01:16:30|42700.4|42680.4|42702.8|42682.8|42705.3|42685.3|42700.4|42680.4|2
1624929400000|2021-06-29 01:16:40|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|2
1624929420000|2021-06-29 01:17:00|42702.8|42682.8|42705.3|42685.3|42705.3|42685.3|42702.8|42682.8|5
1624929430000|2021-06-29 01:17:10|42702.8|42682.8|42705.3|42685.3|42705.3|42685.3|42702.8|42682.8|0
1624929440000|2021-06-29 01:17:20|42707.8|42687.8|42722.8|42702.8|42722.8|42702.8|42707.8|42687.8|17
1624929450000|2021-06-29 01:17:30|42722.9|42702.9|42732.8|42712.8|42732.8|42712.8|42722.9|42702.9|2
1624929460000|2021-06-29 01:17:40|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|3
1624929470000|2021-06-29 01:17:50|42727.8|42707.8|42730.3|42710.3|42730.3|42710.3|42727.8|42707.8|0
1624929480000|2021-06-29 01:18:00|42727.8|42707.8|42725.4|42705.4|42730.3|42710.3|42725.3|42705.3|3
1624929490000|2021-06-29 01:18:10|42725.3|42705.3|42722.8|42702.8|42725.3|42705.3|42722.8|42702.8|3
1624929500000|2021-06-29 01:18:20|42717.8|42697.8|42712.8|42692.8|42717.8|42697.8|42712.8|42692.8|3
1624929510000|2021-06-29 01:18:30|42712.9|42692.9|42715.3|42695.3|42715.3|42695.3|42712.9|42692.9|1
1624929520000|2021-06-29 01:18:40|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|6
1624929530000|2021-06-29 01:18:50|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|1
1624929540000|2021-06-29 01:19:00|42707.9|42687.9|42712.8|42692.8|42712.8|42692.8|42707.9|42687.9|0
1624929550000|2021-06-29 01:19:10|42715.3|42695.3|42715.3|42695.3|42715.3|42695.3|42715.3|42695.3|0
1624929560000|2021-06-29 01:19:20|42720.3|42700.3|42720.3|42700.3|42722.8|42702.8|42720.3|42700.3|7
1624929570000|2021-06-29 01:19:30|42717.9|42697.9|42720.3|42700.3|42720.3|42700.3|42717.8|42697.8|0
1624929580000|2021-06-29 01:19:40|42722.8|42702.8|42720.3|42700.3|42722.8|42702.8|42720.3|42700.3|0
1624929590000|2021-06-29 01:19:50|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|1
1624929600000|2021-06-29 01:20:00|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|6
1624929610000|2021-06-29 01:20:10|42717.8|42697.8|42717.8|42697.8|42720.3|42700.3|42715.3|42695.3|3
1624929620000|2021-06-29 01:20:20|||||||||4
1624929630000|2021-06-29 01:20:30|42722.8|42702.8|42720.3|42700.3|42722.8|42702.8|42720.3|42700.3|1
1624929640000|2021-06-29 01:20:40|42722.8|42702.8|42717.8|42697.8|42722.8|42702.8|42717.8|42697.8|3
1624929650000|2021-06-29 01:20:50|42715.3|42695.3|42710.4|42690.4|42715.3|42695.3|42710.4|42690.4|6
1624929660000|2021-06-29 01:21:00|42712.9|42692.9|42717.9|42697.9|42717.9|42697.9|42712.9|42692.9|5
1624929670000|2021-06-29 01:21:10|42720.4|42700.4|42722.8|42702.8|42722.8|42702.8|42720.4|42700.4|2
1624929680000|2021-06-29 01:21:20|||||||||1
1624929690000|2021-06-29 01:21:30|42725.3|42705.3|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|2
1624929700000|2021-06-29 01:21:40|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|0
1624929710000|2021-06-29 01:21:50|42722.9|42702.9|42732.8|42712.8|42732.8|42712.8|42722.9|42702.9|13
1624929720000|2021-06-29 01:22:00|42735.3|42715.3|42740.3|42720.3|42740.3|42720.3|42735.3|42715.3|3
1624929730000|2021-06-29 01:22:10|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|2
1624929740000|2021-06-29 01:22:20|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|0
1624929750000|2021-06-29 01:22:30|||||||||1
1624929760000|2021-06-29 01:22:40|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|1
1624929780000|2021-06-29 01:23:00|||||||||3
1624929790000|2021-06-29 01:23:10|42735.4|42715.4|42727.8|42707.8|42735.4|42715.4|42727.8|42707.8|8
1624929800000|2021-06-29 01:23:20|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42727.8|42707.8|2
1624929810000|2021-06-29 01:23:30|42725.3|42705.3|42727.8|42707.8|42727.8|42707.8|42725.3|42705.3|5
1624929830000|2021-06-29 01:23:50|42730.3|42710.3|42727.8|42707.8|42730.3|42710.3|42727.8|42707.8|0
1624929840000|2021-06-29 01:24:00|42730.3|42710.3|42727.8|42707.8|42730.3|42710.3|42727.8|42707.8|0
1624929850000|2021-06-29 01:24:10|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|2
1624929860000|2021-06-29 01:24:20|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|0
1624929870000|2021-06-29 01:24:30|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42720.3|42700.3|0
1624929880000|2021-06-29 01:24:40|42735.2|42715.2|42745.3|42725.3|42745.3|42725.3|42735.2|42715.2|13
1624929890000|2021-06-29 01:24:50|42747.8|42727.8|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|1
1624929900000|2021-06-29 01:25:00|42745.3|42725.3|42735.4|42715.4|42745.3|42725.3|42735.4|42715.4|13
1624929910000|2021-06-29 01:25:10|42732.9|42712.9|42730.4|42710.4|42735.3|42715.3|42730.3|42710.3|1
1624929920000|2021-06-29 01:25:20|42730.3|42710.3|42730.4|42710.4|42732.8|42712.8|42730.3|42710.3|1
1624929930000|2021-06-29 01:25:30|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|4
1624929940000|2021-06-29 01:25:40|42727.8|42707.8|42720.3|42700.3|42727.8|42707.8|42720.3|42700.3|2
1624929950000|2021-06-29 01:25:50|||||||||1
1624929960000|2021-06-29 01:26:00|42722.8|42702.8|42717.8|42697.8|42722.8|42702.8|42717.8|42697.8|7
1624929970000|2021-06-29 01:26:10|42715.3|42695.3|42712.8|42692.8|42715.3|42695.3|42712.8|42692.8|5
1624929980000|2021-06-29 01:26:20|42710.3|42690.3|42712.8|42692.8|42712.8|42692.8|42710.3|42690.3|1
1624929990000|2021-06-29 01:26:30|42710.4|42690.4|42702.8|42682.8|42710.4|42690.4|42702.8|42682.8|3
1624930000000|2021-06-29 01:26:40|42700.4|42680.4|42702.8|42682.8|42702.8|42682.8|42700.3|42680.3|1
1624930010000|2021-06-29 01:26:50|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|2
1624930020000|2021-06-29 01:27:00|||||||||3
1624930030000|2021-06-29 01:27:10|42707.8|42687.8|42715.3|42695.3|42715.3|42695.3|42707.8|42687.8|4
1624930040000|2021-06-29 01:27:20|42717.8|42697.8|42722.9|42702.9|42722.9|42702.9|42717.8|42697.8|8
1624930050000|2021-06-29 01:27:30|42725.4|42705.4|42732.8|42712.8|42732.8|42712.8|42725.4|42705.4|1
1624930070000|2021-06-29 01:27:50|42735.3|42715.3|42737.8|42717.8|42737.8|42717.8|42735.3|42715.3|2
1624930080000|2021-06-29 01:28:00|42740.3|42720.3|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|2
1624930090000|2021-06-29 01:28:10|42740.3|42720.3|42745.3|42725.3|42745.3|42725.3|42740.3|42720.3|2
1624930100000|2021-06-29 01:28:20|42742.8|42722.8|42742.8|42722.8|42745.3|42725.3|42742.8|42722.8|3
1624930110000|2021-06-29 01:28:30|42740.4|42720.4|42740.3|42720.3|42745.3|42725.3|42740.3|42720.3|0
1624930120000|2021-06-29 01:28:40|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|4
1624930130000|2021-06-29 01:28:50|42745.3|42725.3|42747.9|42727.9|42750.3|42730.3|42745.3|42725.3|10
1624930140000|2021-06-29 01:29:00|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|3
1624930160000|2021-06-29 01:29:20|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|4
1624930170000|2021-06-29 01:29:30|42747.8|42727.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|6
1624930180000|2021-06-29 01:29:40|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|1
1624930190000|2021-06-29 01:29:50|||||||||4
1624930200000|2021-06-29 01:30:00|42750.3|42730.3|42730.4|42710.4|42750.3|42730.3|42730.4|42710.4|13
1624930210000|2021-06-29 01:30:10|42730.3|42710.3|42730.3|42710.3|42737.8|42717.8|42730.3|42710.3|8
1624930220000|2021-06-29 01:30:20|42732.8|42712.8|42725.3|42705.3|42732.8|42712.8|42725.3|42705.3|4
1624930230000|2021-06-29 01:30:30|42727.8|42707.8|42725.3|42705.3|42727.9|42707.9|42725.3|42705.3|0
1624930240000|2021-06-29 01:30:40|42722.9|42702.9|42715.3|42695.3|42722.9|42702.9|42715.3|42695.3|5
1624930250000|2021-06-29 01:30:50|42710.3|42690.3|42712.8|42692.8|42712.8|42692.8|42710.3|42690.3|7
1624930260000|2021-06-29 01:31:00|42710.3|42690.3|42717.8|42697.8|42717.8|42697.8|42710.3|42690.3|3
1624930270000|2021-06-29 01:31:10|42715.4|42695.4|42715.3|42695.3|42715.4|42695.4|42715.3|42695.3|0
1624930280000|2021-06-29 01:31:20|42712.8|42692.8|42715.3|42695.3|42715.3|42695.3|42712.8|42692.8|2
1624930290000|2021-06-29 01:31:30|42712.9|42692.9|42717.8|42697.8|42717.8|42697.8|42712.8|42692.8|1
1624930300000|2021-06-29 01:31:40|42715.3|42695.3|42715.3|42695.3|42717.8|42697.8|42715.3|42695.3|4
1624930310000|2021-06-29 01:31:50|42717.8|42697.8|42720.3|42700.3|42720.3|42700.3|42717.8|42697.8|2
1624930320000|2021-06-29 01:32:00|42717.8|42697.8|42717.8|42697.8|42720.3|42700.3|42717.8|42697.8|3
1624930330000|2021-06-29 01:32:10|42717.7|42697.7|42710.3|42690.3|42717.7|42697.7|42710.3|42690.3|2
1624930340000|2021-06-29 01:32:20|42707.8|42687.8|42702.8|42682.8|42707.8|42687.8|42702.8|42682.8|3
1624930350000|2021-06-29 01:32:30|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|2
1624930360000|2021-06-29 01:32:40|42697.8|42677.8|42695.3|42675.3|42697.8|42677.8|42695.3|42675.3|4
1624930370000|2021-06-29 01:32:50|42697.8|42677.8|42690.3|42670.3|42697.8|42677.8|42690.3|42670.3|3
1624930380000|2021-06-29 01:33:00|42692.8|42672.8|42695.3|42675.3|42695.3|42675.3|42692.8|42672.8|3
1624930390000|2021-06-29 01:33:10|42702.8|42682.8|42707.7|42687.7|42707.7|42687.7|42702.8|42682.8|8
1624930400000|2021-06-29 01:33:20|42707.8|42687.8|42712.8|42692.8|42712.8|42692.8|42705.3|42685.3|10
1624930410000|2021-06-29 01:33:30|42715.2|42695.2|42705.3|42685.3|42715.3|42695.3|42705.3|42685.3|6
1624930420000|2021-06-29 01:33:40|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|3
1624930430000|2021-06-29 01:33:50|42705.3|42685.3|42710.3|42690.3|42710.3|42690.3|42705.3|42685.3|2
1624930440000|2021-06-29 01:34:00|42712.8|42692.8|42710.3|42690.3|42712.8|42692.8|42710.3|42690.3|2
1624930450000|2021-06-29 01:34:10|42707.9|42687.9|42710.3|42690.3|42710.3|42690.3|42707.8|42687.8|0
1624930460000|2021-06-29 01:34:20|42707.8|42687.8|42710.3|42690.3|42710.3|42690.3|42707.8|42687.8|0
1624930470000|2021-06-29 01:34:30|42707.8|42687.8|42702.8|42682.8|42710.3|42690.3|42702.8|42682.8|5
1624930480000|2021-06-29 01:34:40|42700.3|42680.3|42710.3|42690.3|42710.3|42690.3|42695.3|42675.3|70
1624930490000|2021-06-29 01:34:50|42712.8|42692.8|42710.3|42690.3|42712.8|42692.8|42710.3|42690.3|1
1624930500000|2021-06-29 01:35:00|42712.8|42692.8|42707.8|42687.8|42712.8|42692.8|42707.8|42687.8|8
1624930510000|2021-06-29 01:35:10|42705.3|42685.3|42707.8|42687.8|42707.8|42687.8|42705.3|42685.3|2
1624930520000|2021-06-29 01:35:20|42705.3|42685.3|42705.3|42685.3|42707.8|42687.8|42705.3|42685.3|1
1624930530000|2021-06-29 01:35:30|42702.9|42682.9|42692.8|42672.8|42702.9|42682.9|42692.8|42672.8|12
1624930540000|2021-06-29 01:35:40|42690.3|42670.3|42672.8|42652.8|42690.3|42670.3|42672.8|42652.8|14
1624930550000|2021-06-29 01:35:50|42670.3|42650.3|42677.8|42657.8|42677.8|42657.8|42670.3|42650.3|6
1624930560000|2021-06-29 01:36:00|42672.9|42652.9|42675.3|42655.3|42675.3|42655.3|42672.8|42652.8|12
1624930570000|2021-06-29 01:36:10|42677.8|42657.8|42680.3|42660.3|42680.3|42660.3|42677.8|42657.8|0
1624930580000|2021-06-29 01:36:20|42675.4|42655.4|42680.3|42660.3|42680.3|42660.3|42675.3|42655.3|0
1624930590000|2021-06-29 01:36:30|42675.3|42655.3|42680.3|42660.3|42680.3|42660.3|42675.3|42655.3|1
1624930600000|2021-06-29 01:36:40|42675.3|42655.3|42677.8|42657.8|42677.8|42657.8|42675.3|42655.3|4
1624930610000|2021-06-29 01:36:50|42680.3|42660.3|42677.8|42657.8|42680.3|42660.3|42677.8|42657.8|1
1624930620000|2021-06-29 01:37:00|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42677.9|42657.9|1
1624930630000|2021-06-29 01:37:10|42682.8|42662.8|42695.3|42675.3|42695.3|42675.3|42682.8|42662.8|10
1624930640000|2021-06-29 01:37:20|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|42695.3|42675.3|3
1624930650000|2021-06-29 01:37:30|42695.3|42675.3|42690.3|42670.3|42695.3|42675.3|42690.3|42670.3|6
1624930660000|2021-06-29 01:37:40|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|1
1624930690000|2021-06-29 01:38:10|42690.4|42670.4|42690.3|42670.3|42690.4|42670.4|42690.3|42670.3|0
1624930700000|2021-06-29 01:38:20|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|1
1624930710000|2021-06-29 01:38:30|||||||||2
1624930720000|2021-06-29 01:38:40|42697.8|42677.8|42705.3|42685.3|42705.3|42685.3|42697.8|42677.8|8
1624930730000|2021-06-29 01:38:50|42702.9|42682.9|42697.9|42677.9|42702.9|42682.9|42697.9|42677.9|4
1624930740000|2021-06-29 01:39:00|42695.3|42675.3|42687.8|42667.8|42695.3|42675.3|42687.8|42667.8|6
1624930750000|2021-06-29 01:39:10|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|5
1624930760000|2021-06-29 01:39:20|42687.8|42667.8|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|2
1624930780000|2021-06-29 01:39:40|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1624930790000|2021-06-29 01:39:50|42685.3|42665.3|42687.8|42667.8|42687.8|42667.8|42685.3|42665.3|1
1624930800000|2021-06-29 01:40:00|42682.8|42662.8|42700.3|42680.3|42702.8|42682.8|42680.3|42660.3|14
1624930810000|2021-06-29 01:40:10|42697.8|42677.8|42700.3|42680.3|42700.3|42680.3|42695.3|42675.3|2
1624930820000|2021-06-29 01:40:20|42697.8|42677.8|42700.3|42680.3|42702.8|42682.8|42697.8|42677.8|1
1624930830000|2021-06-29 01:40:30|42700.4|42680.4|42700.3|42680.3|42702.8|42682.8|42700.3|42680.3|1
1624930840000|2021-06-29 01:40:40|42697.8|42677.8|42700.3|42680.3|42700.3|42680.3|42697.8|42677.8|2
1624930850000|2021-06-29 01:40:50|42697.9|42677.9|42697.8|42677.8|42702.8|42682.8|42697.8|42677.8|5
1624930860000|2021-06-29 01:41:00|42695.3|42675.3|42692.8|42672.8|42695.3|42675.3|42692.8|42672.8|1
1624930870000|2021-06-29 01:41:10|42690.3|42670.3|42692.8|42672.8|42692.8|42672.8|42690.3|42670.3|1
1624930880000|2021-06-29 01:41:20|42690.3|42670.3|42687.8|42667.8|42692.8|42672.8|42687.8|42667.8|0
1624930890000|2021-06-29 01:41:30|42687.9|42667.9|42690.3|42670.3|42690.3|42670.3|42687.9|42667.9|0
1624930900000|2021-06-29 01:41:40|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|4
1624930910000|2021-06-29 01:41:50|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|0
1624930920000|2021-06-29 01:42:00|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|5
1624930930000|2021-06-29 01:42:10|42692.7|42672.7|42692.8|42672.8|42692.8|42672.8|42692.7|42672.7|4
1624930940000|2021-06-29 01:42:20|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|1
1624930950000|2021-06-29 01:42:30|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42690.3|42670.3|2
1624930960000|2021-06-29 01:42:40|42690.3|42670.3|42690.3|42670.3|42692.8|42672.8|42690.3|42670.3|1
1624930980000|2021-06-29 01:43:00|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42685.3|42665.3|3
1624930990000|2021-06-29 01:43:10|42685.3|42665.3|42692.8|42672.8|42692.8|42672.8|42685.3|42665.3|7
1624931000000|2021-06-29 01:43:20|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|0
1624931010000|2021-06-29 01:43:30|42690.3|42670.3|42692.8|42672.8|42692.8|42672.8|42690.3|42670.3|1
1624931020000|2021-06-29 01:43:40|42690.3|42670.3|42687.8|42667.8|42690.3|42670.3|42685.3|42665.3|3
1624931030000|2021-06-29 01:43:50|42685.3|42665.3|42690.3|42670.3|42690.3|42670.3|42685.3|42665.3|0
1624931040000|2021-06-29 01:44:00|42685.3|42665.3|42690.3|42670.3|42690.3|42670.3|42685.3|42665.3|3
1624931050000|2021-06-29 01:44:10|42687.9|42667.9|42695.3|42675.3|42695.3|42675.3|42687.9|42667.9|12
1624931060000|2021-06-29 01:44:20|||||||||11
1624931070000|2021-06-29 01:44:30|42697.8|42677.8|42697.8|42677.8|42700.3|42680.3|42695.3|42675.3|4
1624931080000|2021-06-29 01:44:40|42697.9|42677.9|42705.3|42685.3|42705.3|42685.3|42697.9|42677.9|4
1624931090000|2021-06-29 01:44:50|42707.8|42687.8|42710.3|42690.3|42710.3|42690.3|42707.8|42687.8|0
1624931100000|2021-06-29 01:45:00|42707.8|42687.8|42702.8|42682.8|42710.3|42690.3|42702.8|42682.8|12
1624931110000|2021-06-29 01:45:10|42705.3|42685.3|42707.9|42687.9|42707.9|42687.9|42705.3|42685.3|1
1624931120000|2021-06-29 01:45:20|42710.3|42690.3|42710.3|42690.3|42712.8|42692.8|42710.3|42690.3|2
1624931140000|2021-06-29 01:45:40|||||||||1
1624931160000|2021-06-29 01:46:00|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|1
1624931170000|2021-06-29 01:46:10|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|1
1624931180000|2021-06-29 01:46:20|42710.4|42690.4|42715.3|42695.3|42715.3|42695.3|42710.4|42690.4|1
1624931190000|2021-06-29 01:46:30|42717.8|42697.8|42715.3|42695.3|42717.8|42697.8|42715.3|42695.3|1
1624931200000|2021-06-29 01:46:40|42717.8|42697.8|42720.3|42700.3|42720.3|42700.3|42715.3|42695.3|0
1624931210000|2021-06-29 01:46:50|42722.8|42702.8|42730.3|42710.3|42730.3|42710.3|42722.8|42702.8|6
1624931220000|2021-06-29 01:47:00|42727.8|42707.8|42722.8|42702.8|42727.8|42707.8|42722.8|42702.8|1
1624931230000|2021-06-29 01:47:10|42720.3|42700.3|42717.8|42697.8|42722.7|42702.7|42715.4|42695.4|8
1624931240000|2021-06-29 01:47:20|42720.3|42700.3|42717.8|42697.8|42720.3|42700.3|42717.8|42697.8|0
1624931250000|2021-06-29 01:47:30|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42715.3|42695.3|3
1624931260000|2021-06-29 01:47:40|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|1
1624931270000|2021-06-29 01:47:50|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42720.3|42700.3|0
1624931280000|2021-06-29 01:48:00|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|4
1624931290000|2021-06-29 01:48:10|42727.8|42707.8|42725.4|42705.4|42727.8|42707.8|42725.3|42705.3|3
1624931300000|2021-06-29 01:48:20|42725.3|42705.3|42732.8|42712.8|42732.8|42712.8|42725.3|42705.3|9
1624931310000|2021-06-29 01:48:30|42730.3|42710.3|42735.3|42715.3|42735.3|42715.3|42730.3|42710.3|5
1624931320000|2021-06-29 01:48:40|42732.8|42712.8|42732.8|42712.8|42735.3|42715.3|42732.8|42712.8|1
1624931330000|2021-06-29 01:48:50|42730.3|42710.3|42732.8|42712.8|42732.8|42712.8|42730.3|42710.3|1
1624931340000|2021-06-29 01:49:00|42730.3|42710.3|42727.8|42707.8|42730.3|42710.3|42727.8|42707.8|4
1624931350000|2021-06-29 01:49:10|42730.3|42710.3|42727.8|42707.8|42730.3|42710.3|42727.8|42707.8|2
1624931360000|2021-06-29 01:49:20|42725.3|42705.3|42727.8|42707.8|42727.8|42707.8|42725.3|42705.3|1
1624931370000|2021-06-29 01:49:30|42730.3|42710.3|42732.8|42712.8|42732.8|42712.8|42730.3|42710.3|6
1624931380000|2021-06-29 01:49:40|||||||||1
1624931390000|2021-06-29 01:49:50|42730.4|42710.4|42727.8|42707.8|42730.4|42710.4|42727.8|42707.8|4
1624931400000|2021-06-29 01:50:00|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42722.8|42702.8|10
1624931410000|2021-06-29 01:50:10|||||||||3
1624931420000|2021-06-29 01:50:20|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|1
1624931430000|2021-06-29 01:50:30|42725.3|42705.3|42730.3|42710.3|42732.8|42712.8|42725.3|42705.3|8
1624931440000|2021-06-29 01:50:40|42727.8|42707.8|42732.8|42712.8|42732.8|42712.8|42727.8|42707.8|1
1624931450000|2021-06-29 01:50:50|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|1
1624931460000|2021-06-29 01:51:00|42737.8|42717.8|42735.3|42715.3|42737.8|42717.8|42735.3|42715.3|1
1624931480000|2021-06-29 01:51:20|42732.9|42712.9|42730.3|42710.3|42732.9|42712.9|42730.3|42710.3|1
1624931490000|2021-06-29 01:51:30|||||||||1
1624931500000|2021-06-29 01:51:40|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|0
1624931510000|2021-06-29 01:51:50|42725.3|42705.3|42722.8|42702.8|42725.3|42705.3|42720.4|42700.4|3
1624931520000|2021-06-29 01:52:00|42725.3|42705.3|42722.8|42702.8|42725.4|42705.4|42722.8|42702.8|0
1624931530000|2021-06-29 01:52:10|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|1
1624931540000|2021-06-29 01:52:20|42717.8|42697.8|42715.3|42695.3|42720.3|42700.3|42715.3|42695.3|8
1624931550000|2021-06-29 01:52:30|42712.8|42692.8|42710.3|42690.3|42715.3|42695.3|42710.3|42690.3|2
1624931560000|2021-06-29 01:52:40|||||||||2
1624931570000|2021-06-29 01:52:50|42707.8|42687.8|42690.3|42670.3|42707.8|42687.8|42685.5|42665.5|61
1624931580000|2021-06-29 01:53:00|42687.9|42667.9|42687.8|42667.8|42690.4|42670.4|42687.8|42667.8|5
1624931590000|2021-06-29 01:53:10|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|1
1624931600000|2021-06-29 01:53:20|42680.4|42660.4|42680.2|42660.2|42680.4|42660.4|42680.2|42660.2|2
1624931610000|2021-06-29 01:53:30|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42677.7|42657.7|7
1624931620000|2021-06-29 01:53:40|42677.8|42657.8|42680.3|42660.3|42680.3|42660.3|42677.8|42657.8|2
1624931630000|2021-06-29 01:53:50|42682.8|42662.8|42680.3|42660.3|42682.8|42662.8|42677.8|42657.8|0
1624931640000|2021-06-29 01:54:00|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|5
1624931650000|2021-06-29 01:54:10|42675.3|42655.3|42667.8|42647.8|42675.3|42655.3|42667.8|42647.8|11
1624931660000|2021-06-29 01:54:20|42665.3|42645.3|42670.3|42650.3|42670.3|42650.3|42665.3|42645.3|4
1624931670000|2021-06-29 01:54:30|42672.8|42652.8|42670.3|42650.3|42672.8|42652.8|42670.3|42650.3|1
1624931690000|2021-06-29 01:54:50|42667.8|42647.8|42670.3|42650.3|42670.3|42650.3|42667.8|42647.8|4
1624931700000|2021-06-29 01:55:00|42667.8|42647.8|42667.8|42647.8|42670.3|42650.3|42667.8|42647.8|5
1624931710000|2021-06-29 01:55:10|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|4
1624931720000|2021-06-29 01:55:20|42667.8|42647.8|42670.3|42650.3|42670.3|42650.3|42667.8|42647.8|3
1624931730000|2021-06-29 01:55:30|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|0
1624931740000|2021-06-29 01:55:40|42670.3|42650.3|42667.8|42647.8|42670.3|42650.3|42667.8|42647.8|4
1624931750000|2021-06-29 01:55:50|42667.7|42647.7|42662.8|42642.8|42667.7|42647.7|42660.4|42640.4|14
1624931760000|2021-06-29 01:56:00|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|9
1624931770000|2021-06-29 01:56:10|42662.8|42642.8|42657.8|42637.8|42662.8|42642.8|42655.3|42635.3|6
1624931780000|2021-06-29 01:56:20|42655.3|42635.3|42655.3|42635.3|42657.8|42637.8|42655.3|42635.3|4
1624931790000|2021-06-29 01:56:30|42677.6|42657.6|42682.8|42662.8|42682.8|42662.8|42677.6|42657.6|19
1624931800000|2021-06-29 01:56:40|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|3
1624931810000|2021-06-29 01:56:50|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42685.4|42665.4|4
1624931820000|2021-06-29 01:57:00|42695.5|42675.5|42702.8|42682.8|42702.8|42682.8|42695.5|42675.5|8
1624931830000|2021-06-29 01:57:10|42700.3|42680.3|42700.3|42680.3|42702.8|42682.8|42697.8|42677.8|3
1624931840000|2021-06-29 01:57:20|42700.4|42680.4|42700.3|42680.3|42705.3|42685.3|42700.3|42680.3|0
1624931860000|2021-06-29 01:57:40|42697.9|42677.9|42702.8|42682.8|42702.8|42682.8|42697.8|42677.8|1
1624931870000|2021-06-29 01:57:50|42700.3|42680.3|42702.8|42682.8|42702.8|42682.8|42700.3|42680.3|0
1624931880000|2021-06-29 01:58:00|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|4
1624931890000|2021-06-29 01:58:10|||||||||2
1624931900000|2021-06-29 01:58:20|42707.8|42687.8|42705.3|42685.3|42707.8|42687.8|42705.3|42685.3|1
1624931910000|2021-06-29 01:58:30|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|5
1624931920000|2021-06-29 01:58:40|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42700.3|42680.3|7
1624931930000|2021-06-29 01:58:50|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|2
1624931940000|2021-06-29 01:59:00|42705.4|42685.4|42710.3|42690.3|42710.3|42690.3|42705.4|42685.4|2
1624931970000|2021-06-29 01:59:30|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42705.3|42685.3|2
1624931980000|2021-06-29 01:59:40|42705.3|42685.3|42702.8|42682.8|42705.3|42685.3|42702.8|42682.8|3
1624931990000|2021-06-29 01:59:50|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|1
1624932000000|2021-06-29 02:00:00|42697.9|42677.9|42695.3|42675.3|42697.9|42677.9|42690.3|42670.3|7
1624932010000|2021-06-29 02:00:10|42695.4|42675.4|42707.8|42687.8|42707.8|42687.8|42695.4|42675.4|9
1624932030000|2021-06-29 02:00:30|42705.4|42685.4|42702.8|42682.8|42705.4|42685.4|42702.8|42682.8|5
1624932040000|2021-06-29 02:00:40|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|0
1624932060000|2021-06-29 02:01:00|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|4
1624932070000|2021-06-29 02:01:10|42705.3|42685.3|42705.4|42685.4|42707.8|42687.8|42705.3|42685.3|0
1624932080000|2021-06-29 02:01:20|42707.8|42687.8|42710.3|42690.3|42710.3|42690.3|42705.3|42685.3|2
1624932090000|2021-06-29 02:01:30|42707.8|42687.8|42702.8|42682.8|42707.8|42687.8|42702.8|42682.8|4
1624932110000|2021-06-29 02:01:50|||||||||2
1624932120000|2021-06-29 02:02:00|42702.7|42682.7|42700.3|42680.3|42702.7|42682.7|42697.8|42677.8|2
1624932130000|2021-06-29 02:02:10|42702.8|42682.8|42697.8|42677.8|42702.8|42682.8|42697.8|42677.8|11
1624932140000|2021-06-29 02:02:20|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|0
1624932150000|2021-06-29 02:02:30|42692.8|42672.8|42690.3|42670.3|42695.3|42675.3|42687.8|42667.8|7
1624932160000|2021-06-29 02:02:40|42692.8|42672.8|42690.3|42670.3|42692.8|42672.8|42690.3|42670.3|2
1624932170000|2021-06-29 02:02:50|42687.8|42667.8|42690.3|42670.3|42690.3|42670.3|42687.8|42667.8|1
1624932180000|2021-06-29 02:03:00|42687.9|42667.9|42687.8|42667.8|42690.3|42670.3|42687.8|42667.8|2
1624932190000|2021-06-29 02:03:10|||||||||7
1624932200000|2021-06-29 02:03:20|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42690.3|42670.3|0
1624932210000|2021-06-29 02:03:30|42690.3|42670.3|42695.3|42675.3|42695.3|42675.3|42690.3|42670.3|5
1624932220000|2021-06-29 02:03:40|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|3
1624932240000|2021-06-29 02:04:00|42687.9|42667.9|42690.3|42670.3|42690.3|42670.3|42687.8|42667.8|4
1624932250000|2021-06-29 02:04:10|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|0
1624932260000|2021-06-29 02:04:20|42685.4|42665.4|42687.8|42667.8|42687.8|42667.8|42685.4|42665.4|2
1624932270000|2021-06-29 02:04:30|42685.4|42665.4|42687.8|42667.8|42687.8|42667.8|42682.9|42662.9|5
1624932280000|2021-06-29 02:04:40|42685.4|42665.4|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|0
1624932290000|2021-06-29 02:04:50|42687.8|42667.8|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|1
1624932300000|2021-06-29 02:05:00|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42685.3|42665.3|3
1624932310000|2021-06-29 02:05:10|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42682.8|42662.8|1
1624932320000|2021-06-29 02:05:20|42682.9|42662.9|42682.8|42662.8|42682.9|42662.9|42682.8|42662.8|0
1624932330000|2021-06-29 02:05:30|42687.8|42667.8|42682.8|42662.8|42687.8|42667.8|42682.8|42662.8|7
1624932340000|2021-06-29 02:05:40|||||||||1
1624932350000|2021-06-29 02:05:50|42680.3|42660.3|42680.3|42660.3|42680.4|42660.4|42677.8|42657.8|5
1624932360000|2021-06-29 02:06:00|42677.9|42657.9|42682.8|42662.8|42682.8|42662.8|42677.9|42657.9|2
1624932370000|2021-06-29 02:06:10|42680.3|42660.3|42677.8|42657.8|42680.3|42660.3|42677.8|42657.8|2
1624932380000|2021-06-29 02:06:20|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42677.9|42657.9|2
1624932390000|2021-06-29 02:06:30|42677.8|42657.8|42680.3|42660.3|42680.3|42660.3|42677.8|42657.8|1
1624932400000|2021-06-29 02:06:40|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|0
1624932410000|2021-06-29 02:06:50|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|7
1624932420000|2021-06-29 02:07:00|42675.4|42655.4|42677.8|42657.8|42677.8|42657.8|42675.3|42655.3|2
1624932430000|2021-06-29 02:07:10|42675.4|42655.4|42675.3|42655.3|42675.4|42655.4|42675.3|42655.3|6
1624932450000|2021-06-29 02:07:30|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|0
1624932460000|2021-06-29 02:07:40|42675.4|42655.4|42675.3|42655.3|42675.4|42655.4|42675.3|42655.3|5
1624932470000|2021-06-29 02:07:50|42677.8|42657.8|42675.3|42655.3|42680.3|42660.3|42675.3|42655.3|2
1624932480000|2021-06-29 02:08:00|42672.9|42652.9|42670.3|42650.3|42672.9|42652.9|42670.3|42650.3|4
1624932490000|2021-06-29 02:08:10|42672.8|42652.8|42670.3|42650.3|42672.8|42652.8|42670.3|42650.3|1
1624932500000|2021-06-29 02:08:20|42672.8|42652.8|42675.3|42655.3|42675.3|42655.3|42672.8|42652.8|2
1624932510000|2021-06-29 02:08:30|42677.8|42657.8|42675.3|42655.3|42677.8|42657.8|42675.3|42655.3|0
1624932520000|2021-06-29 02:08:40|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|42670.3|42650.3|3
1624932530000|2021-06-29 02:08:50|42672.7|42652.7|42667.8|42647.8|42672.7|42652.7|42667.8|42647.8|4
1624932540000|2021-06-29 02:09:00|42665.4|42645.4|42660.4|42640.4|42665.4|42645.4|42660.4|42640.4|2
1624932550000|2021-06-29 02:09:10|42657.9|42637.9|42660.3|42640.3|42660.3|42640.3|42657.9|42637.9|8
1624932560000|2021-06-29 02:09:20|42657.9|42637.9|42670.3|42650.3|42672.8|42652.8|42657.9|42637.9|22
1624932570000|2021-06-29 02:09:30|42667.8|42647.8|42660.3|42640.3|42667.8|42647.8|42660.3|42640.3|12
1624932580000|2021-06-29 02:09:40|42662.8|42642.8|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|1
1624932590000|2021-06-29 02:09:50|||||||||1
1624932600000|2021-06-29 02:10:00|42662.7|42642.7|42660.3|42640.3|42662.7|42642.7|42660.3|42640.3|3
1624932610000|2021-06-29 02:10:10|42662.7|42642.7|42662.8|42642.8|42665.3|42645.3|42662.7|42642.7|10
1624932620000|2021-06-29 02:10:20|42660.4|42640.4|42662.8|42642.8|42662.8|42642.8|42660.4|42640.4|0
1624932630000|2021-06-29 02:10:30|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|2
1624932640000|2021-06-29 02:10:40|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|5
1624932650000|2021-06-29 02:10:50|42662.8|42642.8|42665.3|42645.3|42665.3|42645.3|42662.8|42642.8|3
1624932660000|2021-06-29 02:11:00|42667.8|42647.8|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|1
1624932680000|2021-06-29 02:11:20|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|0
1624932690000|2021-06-29 02:11:30|||||||||5
1624932700000|2021-06-29 02:11:40|42660.3|42640.3|42660.3|42640.3|42662.8|42642.8|42657.8|42637.8|2
1624932710000|2021-06-29 02:11:50|42662.8|42642.8|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|5
1624932720000|2021-06-29 02:12:00|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42662.8|42642.8|2
1624932730000|2021-06-29 02:12:10|42662.8|42642.8|42667.8|42647.8|42670.3|42650.3|42662.8|42642.8|7
1624932740000|2021-06-29 02:12:20|42670.3|42650.3|42667.8|42647.8|42670.3|42650.3|42667.8|42647.8|1
1624932750000|2021-06-29 02:12:30|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|0
1624932760000|2021-06-29 02:12:40|42667.8|42647.8|42665.3|42645.3|42667.8|42647.8|42662.9|42642.9|6
1624932770000|2021-06-29 02:12:50|42662.8|42642.8|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|5
1624932780000|2021-06-29 02:13:00|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42662.8|42642.8|1
1624932790000|2021-06-29 02:13:10|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|0
1624932800000|2021-06-29 02:13:20|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|3
1624932810000|2021-06-29 02:13:30|42667.9|42647.9|42665.3|42645.3|42667.9|42647.9|42665.3|42645.3|5
1624932820000|2021-06-29 02:13:40|42662.9|42642.9|42660.3|42640.3|42662.9|42642.9|42660.3|42640.3|4
1624932830000|2021-06-29 02:13:50|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|3
1624932840000|2021-06-29 02:14:00|42657.8|42637.8|42650.3|42630.3|42660.3|42640.3|42650.3|42630.3|9
1624932850000|2021-06-29 02:14:10|42647.8|42627.8|42645.4|42625.4|42647.8|42627.8|42645.4|42625.4|6
1624932860000|2021-06-29 02:14:20|42642.9|42622.9|42645.4|42625.4|42645.4|42625.4|42642.9|42622.9|3
1624932870000|2021-06-29 02:14:30|42645.3|42625.3|42645.4|42625.4|42645.4|42625.4|42642.9|42622.9|3
1624932880000|2021-06-29 02:14:40|42642.9|42622.9|42645.4|42625.4|42647.8|42627.8|42642.9|42622.9|12
1624932890000|2021-06-29 02:14:50|42647.8|42627.8|42645.3|42625.3|42647.8|42627.8|42642.8|42622.8|5
1624932900000|2021-06-29 02:15:00|42647.8|42627.8|42647.8|42627.8|42647.8|42627.8|42647.8|42627.8|2
1624932910000|2021-06-29 02:15:10|42645.3|42625.3|42632.8|42612.8|42645.3|42625.3|42632.8|42612.8|25
1624932920000|2021-06-29 02:15:20|42630.3|42610.3|42632.8|42612.8|42632.8|42612.8|42630.3|42610.3|22
1624932930000|2021-06-29 02:15:30|42630.3|42610.3|42630.3|42610.3|42630.3|42610.3|42630.3|42610.3|5
1624932940000|2021-06-29 02:15:40|42627.9|42607.9|42622.9|42602.9|42627.9|42607.9|42622.9|42602.9|14
1624932950000|2021-06-29 02:15:50|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|1
1624932960000|2021-06-29 02:16:00|42618|42598|42618|42598|42618|42598|42618|42598|6
1624932970000|2021-06-29 02:16:10|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|42615.4|42595.4|4
1624932980000|2021-06-29 02:16:20|42617.8|42597.8|42617.8|42597.8|42617.8|42597.8|42617.8|42597.8|0
1624932990000|2021-06-29 02:16:30|42615.3|42595.3|42617.8|42597.8|42617.8|42597.8|42612.8|42592.8|16
1624933000000|2021-06-29 02:16:40|42620.3|42600.3|42625.3|42605.3|42625.3|42605.3|42620.3|42600.3|12
1624933010000|2021-06-29 02:16:50|42617.9|42597.9|42612.9|42592.9|42617.9|42597.9|42612.9|42592.9|16
1624933020000|2021-06-29 02:17:00|42615.4|42595.4|42615.3|42595.3|42615.4|42595.4|42615.3|42595.3|4
1624933030000|2021-06-29 02:17:10|42612.9|42592.9|42615.4|42595.4|42615.4|42595.4|42612.8|42592.8|8
1624933050000|2021-06-29 02:17:30|42615.5|42595.5|42615.4|42595.4|42617.9|42597.9|42615.4|42595.4|2
1624933060000|2021-06-29 02:17:40|||||||||5
1624933070000|2021-06-29 02:17:50|42612.9|42592.9|42617.8|42597.8|42617.8|42597.8|42612.9|42592.9|1
1624933080000|2021-06-29 02:18:00|42615.4|42595.4|42615.3|42595.3|42617.8|42597.8|42612.8|42592.8|12
1624933090000|2021-06-29 02:18:10|42615.4|42595.4|42612.9|42592.9|42617.8|42597.8|42612.9|42592.9|7
1624933110000|2021-06-29 02:18:30|42615.3|42595.3|42615.4|42595.4|42617.8|42597.8|42615.3|42595.3|4
1624933120000|2021-06-29 02:18:40|42615.3|42595.3|42617.8|42597.8|42617.8|42597.8|42612.8|42592.8|3
1624933130000|2021-06-29 02:18:50|42615.3|42595.3|42615.3|42595.3|42615.3|42595.3|42615.3|42595.3|1
1624933140000|2021-06-29 02:19:00|42612.8|42592.8|42612.8|42592.8|42617.8|42597.8|42612.8|42592.8|2
1624933150000|2021-06-29 02:19:10|42615.3|42595.3|42617.8|42597.8|42617.8|42597.8|42615.3|42595.3|2
1624933160000|2021-06-29 02:19:20|42620.3|42600.3|42622.8|42602.8|42622.8|42602.8|42620.3|42600.3|7
1624933170000|2021-06-29 02:19:30|42622.9|42602.9|42625.3|42605.3|42625.3|42605.3|42622.9|42602.9|3
1624933200000|2021-06-29 02:20:00|42627.8|42607.8|42625.3|42605.3|42627.8|42607.8|42625.3|42605.3|2
1624933210000|2021-06-29 02:20:10|42622.9|42602.9|42625.3|42605.3|42625.3|42605.3|42622.9|42602.9|1
1624933220000|2021-06-29 02:20:20|42627.8|42607.8|42627.8|42607.8|42627.8|42607.8|42627.8|42607.8|0
1624933230000|2021-06-29 02:20:30|||||||||3
1624933240000|2021-06-29 02:20:40|||||||||1
1624933270000|2021-06-29 02:21:10|42625.4|42605.4|42620.4|42600.4|42625.4|42605.4|42620.4|42600.4|7
1624933280000|2021-06-29 02:21:20|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|42615.4|42595.4|4
1624933290000|2021-06-29 02:21:30|42617.9|42597.9|42617.8|42597.8|42617.9|42597.9|42617.8|42597.8|0
1624933300000|2021-06-29 02:21:40|||||||||1
1624933310000|2021-06-29 02:21:50|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|6
1624933320000|2021-06-29 02:22:00|42620.4|42600.4|42625.3|42605.3|42625.3|42605.3|42620.4|42600.4|2
1624933330000|2021-06-29 02:22:10|||||||||5
1624933340000|2021-06-29 02:22:20|||||||||2
1624933360000|2021-06-29 02:22:40|||||||||1
1624933370000|2021-06-29 02:22:50|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|2
1624933380000|2021-06-29 02:23:00|42622.8|42602.8|42622.8|42602.8|42622.8|42602.8|42622.8|42602.8|2
1624933400000|2021-06-29 02:23:20|42620.3|42600.3|42622.8|42602.8|42622.8|42602.8|42620.3|42600.3|8
1624933410000|2021-06-29 02:23:30|42620.3|42600.3|42622.8|42602.8|42622.8|42602.8|42617.9|42597.9|2
1624933420000|2021-06-29 02:23:40|42617.9|42597.9|42617.8|42597.8|42620.3|42600.3|42617.8|42597.8|15
1624933430000|2021-06-29 02:23:50|||||||||2
1624933440000|2021-06-29 02:24:00|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|2
1624933450000|2021-06-29 02:24:10|42617.9|42597.9|42620.3|42600.3|42620.3|42600.3|42617.8|42597.8|0
1624933470000|2021-06-29 02:24:30|42617.8|42597.8|42620.3|42600.3|42620.3|42600.3|42617.8|42597.8|2
1624933480000|2021-06-29 02:24:40|||||||||2
1624933490000|2021-06-29 02:24:50|||||||||2
1624933500000|2021-06-29 02:25:00|42622.8|42602.8|42622.8|42602.8|42622.8|42602.8|42620.3|42600.3|1
1624933510000|2021-06-29 02:25:10|||||||||7
1624933520000|2021-06-29 02:25:20|||||||||13
1624933530000|2021-06-29 02:25:30|||||||||12
1624933540000|2021-06-29 02:25:40|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|1
1624933550000|2021-06-29 02:25:50|42617.9|42597.9|42620.3|42600.3|42620.3|42600.3|42617.8|42597.8|1
1624933560000|2021-06-29 02:26:00|42622.8|42602.8|42622.8|42602.8|42622.8|42602.8|42622.8|42602.8|1
1624933580000|2021-06-29 02:26:20|||||||||2
1624933590000|2021-06-29 02:26:30|||||||||2
1624933620000|2021-06-29 02:27:00|||||||||1
1624933630000|2021-06-29 02:27:10|||||||||6
1624933640000|2021-06-29 02:27:20|||||||||2
1624933650000|2021-06-29 02:27:30|||||||||3
1624933660000|2021-06-29 02:27:40|||||||||2
1624933680000|2021-06-29 02:28:00|42622.7|42602.7|42617.8|42597.8|42622.7|42602.7|42617.8|42597.8|8
1624933690000|2021-06-29 02:28:10|42620.3|42600.3|42617.8|42597.8|42622.8|42602.8|42617.8|42597.8|5
1624933700000|2021-06-29 02:28:20|||||||||1
1624933710000|2021-06-29 02:28:30|||||||||6
1624933720000|2021-06-29 02:28:40|42615.4|42595.4|42615.4|42595.4|42615.4|42595.4|42615.4|42595.4|1
1624933730000|2021-06-29 02:28:50|||||||||2
1624933740000|2021-06-29 02:29:00|42615.3|42595.3|42610.3|42590.3|42615.3|42595.3|42610.3|42590.3|21
1624933750000|2021-06-29 02:29:10|42610.4|42590.4|42612.8|42592.8|42612.8|42592.8|42610.4|42590.4|3
1624933760000|2021-06-29 02:29:20|42610.3|42590.3|42610.3|42590.3|42612.8|42592.8|42610.3|42590.3|2
1624933790000|2021-06-29 02:29:50|42607.8|42587.8|42612.8|42592.8|42612.8|42592.8|42607.8|42587.8|8
1624933800000|2021-06-29 02:30:00|42617.8|42597.8|42602.8|42582.8|42620.3|42600.3|42600.4|42580.4|52
1624933810000|2021-06-29 02:30:10|42602.9|42582.9|42625.3|42605.3|42625.3|42605.3|42602.9|42582.9|15
1624933820000|2021-06-29 02:30:20|42630.3|42610.3|42627.8|42607.8|42630.3|42610.3|42627.8|42607.8|13
1624933830000|2021-06-29 02:30:30|42625.3|42605.3|42625.3|42605.3|42625.3|42605.3|42622.8|42602.8|4
1624933840000|2021-06-29 02:30:40|42622.8|42602.8|42635.3|42615.3|42635.3|42615.3|42622.8|42602.8|7
1624933850000|2021-06-29 02:30:50|42632.8|42612.8|42630.3|42610.3|42632.8|42612.8|42630.3|42610.3|5
1624933860000|2021-06-29 02:31:00|42625.3|42605.3|42607.9|42587.9|42625.3|42605.3|42607.9|42587.9|20
1624933870000|2021-06-29 02:31:10|42607.8|42587.8|42602.8|42582.8|42607.8|42587.8|42602.8|42582.8|8
1624933880000|2021-06-29 02:31:20|42607.8|42587.8|42605.4|42585.4|42607.8|42587.8|42602.8|42582.8|8
1624933890000|2021-06-29 02:31:30|42605.3|42585.3|42612.8|42592.8|42612.8|42592.8|42602.8|42582.8|4
1624933900000|2021-06-29 02:31:40|42615.3|42595.3|42617.8|42597.8|42617.8|42597.8|42615.3|42595.3|0
1624933910000|2021-06-29 02:31:50|42620.3|42600.3|42612.8|42592.8|42620.3|42600.3|42612.8|42592.8|6
1624933920000|2021-06-29 02:32:00|42610.3|42590.3|42617.8|42597.8|42617.8|42597.8|42610.3|42590.3|9
1624933930000|2021-06-29 02:32:10|42620.3|42600.3|42630.3|42610.3|42630.3|42610.3|42617.8|42597.8|9
1624933940000|2021-06-29 02:32:20|42630.4|42610.4|42632.9|42612.9|42635.4|42615.4|42630.4|42610.4|6
1624933950000|2021-06-29 02:32:30|42635.4|42615.4|42645.3|42625.3|42647.8|42627.8|42635.4|42615.4|14
1624933960000|2021-06-29 02:32:40|42642.9|42622.9|42645.3|42625.3|42645.3|42625.3|42642.9|42622.9|1
1624933970000|2021-06-29 02:32:50|42642.8|42622.8|42637.8|42617.8|42642.8|42622.8|42637.8|42617.8|6
1624933980000|2021-06-29 02:33:00|42637.9|42617.9|42640.3|42620.3|42640.3|42620.3|42637.9|42617.9|4
1624933990000|2021-06-29 02:33:10|42642.8|42622.8|42645.3|42625.3|42647.8|42627.8|42642.8|42622.8|1
1624934000000|2021-06-29 02:33:20|42642.8|42622.8|42637.8|42617.8|42642.8|42622.8|42637.8|42617.8|3
1624934010000|2021-06-29 02:33:30|42635.4|42615.4|42635.3|42615.3|42637.8|42617.8|42632.8|42612.8|9
1624934020000|2021-06-29 02:33:40|42632.8|42612.8|42637.8|42617.8|42637.8|42617.8|42632.8|42612.8|0
1624934030000|2021-06-29 02:33:50|42640.3|42620.3|42640.3|42620.3|42640.3|42620.3|42640.3|42620.3|3
1624934040000|2021-06-29 02:34:00|42637.8|42617.8|42637.8|42617.8|42640.3|42620.3|42637.8|42617.8|4
1624934050000|2021-06-29 02:34:10|42635.3|42615.3|42637.9|42617.9|42637.9|42617.9|42635.3|42615.3|4
1624934060000|2021-06-29 02:34:20|42642.8|42622.8|42642.8|42622.8|42645.3|42625.3|42642.8|42622.8|1
1624934070000|2021-06-29 02:34:30|42642.7|42622.7|42640.3|42620.3|42642.8|42622.8|42637.8|42617.8|2
1624934080000|2021-06-29 02:34:40|42637.8|42617.8|42637.8|42617.8|42640.3|42620.3|42637.8|42617.8|0
1624934090000|2021-06-29 02:34:50|42642.8|42622.8|42635.3|42615.3|42642.8|42622.8|42635.3|42615.3|4
1624934100000|2021-06-29 02:35:00|42635.4|42615.4|42632.8|42612.8|42637.8|42617.8|42632.8|42612.8|17
1624934110000|2021-06-29 02:35:10|42635.3|42615.3|42640.3|42620.3|42640.3|42620.3|42635.3|42615.3|6
1624934120000|2021-06-29 02:35:20|42642.8|42622.8|42647.8|42627.8|42647.8|42627.8|42642.8|42622.8|1
1624934130000|2021-06-29 02:35:30|42645.3|42625.3|42652.8|42632.8|42652.8|42632.8|42645.3|42625.3|4
1624934140000|2021-06-29 02:35:40|42655.3|42635.3|42652.8|42632.8|42655.3|42635.3|42652.8|42632.8|2
1624934150000|2021-06-29 02:35:50|42657.8|42637.8|42652.8|42632.8|42657.8|42637.8|42652.8|42632.8|2
1624934160000|2021-06-29 02:36:00|42652.9|42632.9|42655.3|42635.3|42657.8|42637.8|42652.9|42632.9|7
1624934170000|2021-06-29 02:36:10|42657.8|42637.8|42662.8|42642.8|42662.8|42642.8|42657.8|42637.8|5
1624934180000|2021-06-29 02:36:20|||||||||1
1624934190000|2021-06-29 02:36:30|42660.3|42640.3|42657.8|42637.8|42662.8|42642.8|42657.8|42637.8|3
1624934200000|2021-06-29 02:36:40|42660.3|42640.3|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|3
1624934210000|2021-06-29 02:36:50|42657.8|42637.8|42652.8|42632.8|42657.8|42637.8|42652.8|42632.8|14
1624934220000|2021-06-29 02:37:00|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|18
1624934230000|2021-06-29 02:37:10|42652.8|42632.8|42657.8|42637.8|42660.3|42640.3|42652.8|42632.8|7
1624934240000|2021-06-29 02:37:20|42655.3|42635.3|42652.8|42632.8|42655.3|42635.3|42652.8|42632.8|12
1624934250000|2021-06-29 02:37:30|42655.3|42635.3|42652.8|42632.8|42655.3|42635.3|42652.8|42632.8|1
1624934260000|2021-06-29 02:37:40|42655.3|42635.3|42652.8|42632.8|42655.3|42635.3|42652.8|42632.8|1
1624934280000|2021-06-29 02:38:00|42647.8|42627.8|42640.3|42620.3|42647.8|42627.8|42640.3|42620.3|36
1624934290000|2021-06-29 02:38:10|42637.8|42617.8|42635.3|42615.3|42637.8|42617.8|42630.3|42610.3|9
1624934300000|2021-06-29 02:38:20|42637.8|42617.8|42637.8|42617.8|42640.3|42620.3|42637.8|42617.8|3
1624934310000|2021-06-29 02:38:30|42637.9|42617.9|42637.8|42617.8|42640.3|42620.3|42637.8|42617.8|10
1624934320000|2021-06-29 02:38:40|42637.9|42617.9|42645.3|42625.3|42645.3|42625.3|42637.8|42617.8|3
1624934330000|2021-06-29 02:38:50|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|0
1624934340000|2021-06-29 02:39:00|42645.3|42625.3|42642.8|42622.8|42647.8|42627.8|42642.8|42622.8|5
1624934350000|2021-06-29 02:39:10|42640.3|42620.3|42642.8|42622.8|42642.8|42622.8|42640.3|42620.3|4
1624934360000|2021-06-29 02:39:20|42640.3|42620.3|42640.3|42620.3|42640.3|42620.3|42640.3|42620.3|3
1624934370000|2021-06-29 02:39:30|42637.8|42617.8|42645.3|42625.3|42645.3|42625.3|42637.8|42617.8|4
1624934380000|2021-06-29 02:39:40|42647.8|42627.8|42647.8|42627.8|42647.8|42627.8|42647.8|42627.8|3
1624934390000|2021-06-29 02:39:50|42650.3|42630.3|42647.8|42627.8|42652.8|42632.8|42647.8|42627.8|16
1624934400000|2021-06-29 02:40:00|42645.3|42625.3|42645.3|42625.3|42647.8|42627.8|42645.3|42625.3|15
1624934410000|2021-06-29 02:40:10|42642.8|42622.8|42640.3|42620.3|42642.8|42622.8|42640.3|42620.3|10
1624934420000|2021-06-29 02:40:20|42640.4|42620.4|42642.8|42622.8|42642.8|42622.8|42640.4|42620.4|7
1624934430000|2021-06-29 02:40:30|||||||||14
1624934440000|2021-06-29 02:40:40|42640.4|42620.4|42640.3|42620.3|42642.8|42622.8|42637.8|42617.8|1
1624934450000|2021-06-29 02:40:50|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|42637.8|42617.8|3
1624934460000|2021-06-29 02:41:00|42647.8|42627.8|42645.3|42625.3|42647.8|42627.8|42645.3|42625.3|5
1624934480000|2021-06-29 02:41:20|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|42642.8|42622.8|7
1624934490000|2021-06-29 02:41:30|42640.3|42620.3|42640.3|42620.3|42640.3|42620.3|42637.9|42617.9|3
1624934510000|2021-06-29 02:41:50|42642.8|42622.8|42640.3|42620.3|42642.8|42622.8|42640.3|42620.3|2
1624934520000|2021-06-29 02:42:00|42637.8|42617.8|42642.8|42622.8|42642.8|42622.8|42637.8|42617.8|6
1624934530000|2021-06-29 02:42:10|42637.8|42617.8|42642.8|42622.8|42642.8|42622.8|42637.8|42617.8|3
1624934550000|2021-06-29 02:42:30|42640.4|42620.4|42637.8|42617.8|42640.4|42620.4|42637.8|42617.8|4
1624934560000|2021-06-29 02:42:40|42635.3|42615.3|42632.8|42612.8|42635.3|42615.3|42632.8|42612.8|2
1624934570000|2021-06-29 02:42:50|42627.8|42607.8|42622.8|42602.8|42627.8|42607.8|42622.8|42602.8|4
1624934580000|2021-06-29 02:43:00|42620.3|42600.3|42592.8|42572.8|42620.3|42600.3|42592.8|42572.8|53
1624934590000|2021-06-29 02:43:10|42595.3|42575.3|42592.9|42572.9|42602.8|42582.8|42592.9|42572.9|44
1624934600000|2021-06-29 02:43:20|42590.4|42570.4|42590.3|42570.3|42592.8|42572.8|42585.3|42565.3|9
1624934610000|2021-06-29 02:43:30|42587.9|42567.9|42582.8|42562.8|42592.8|42572.8|42582.8|42562.8|20
1624934620000|2021-06-29 02:43:40|42582.9|42562.9|42582.8|42562.8|42585.4|42565.4|42577.9|42557.9|15
1624934630000|2021-06-29 02:43:50|42585.3|42565.3|42590.4|42570.4|42592.8|42572.8|42585.3|42565.3|9
1624934640000|2021-06-29 02:44:00|42587.9|42567.9|42582.8|42562.8|42587.9|42567.9|42582.8|42562.8|8
1624934650000|2021-06-29 02:44:10|42585.3|42565.3|42580.3|42560.3|42585.3|42565.3|42577.8|42557.8|3
1624934660000|2021-06-29 02:44:20|42582.8|42562.8|42597.8|42577.8|42597.9|42577.9|42582.8|42562.8|16
1624934670000|2021-06-29 02:44:30|42595.4|42575.4|42587.8|42567.8|42595.4|42575.4|42587.8|42567.8|7
1624934680000|2021-06-29 02:44:40|42590.3|42570.3|42580.3|42560.3|42590.3|42570.3|42580.3|42560.3|3
1624934690000|2021-06-29 02:44:50|42577.9|42557.9|42570.3|42550.3|42577.9|42557.9|42570.3|42550.3|20
1624934700000|2021-06-29 02:45:00|42567.8|42547.8|42557.8|42537.8|42567.8|42547.8|42552.8|42532.8|30
1624934710000|2021-06-29 02:45:10|42555.3|42535.3|42565.4|42545.4|42565.4|42545.4|42555.3|42535.3|9
1624934720000|2021-06-29 02:45:20|42567.8|42547.8|42560.4|42540.4|42567.8|42547.8|42560.4|42540.4|19
1624934730000|2021-06-29 02:45:30|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|3
1624934740000|2021-06-29 02:45:40|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42552.8|42532.8|10
1624934750000|2021-06-29 02:45:50|42560.3|42540.3|42557.8|42537.8|42560.3|42540.3|42557.8|42537.8|2
1624934760000|2021-06-29 02:46:00|42562.8|42542.8|42557.8|42537.8|42562.8|42542.8|42555.3|42535.3|6
1624934770000|2021-06-29 02:46:10|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|42557.8|42537.8|0
1624934780000|2021-06-29 02:46:20|42562.8|42542.8|42560.3|42540.3|42562.8|42542.8|42560.3|42540.3|7
1624934790000|2021-06-29 02:46:30|42562.8|42542.8|42580.2|42560.2|42580.4|42560.4|42562.8|42542.8|26
1624934800000|2021-06-29 02:46:40|42580.3|42560.3|42590.2|42570.2|42590.2|42570.2|42580.2|42560.2|5
1624934810000|2021-06-29 02:46:50|42587.8|42567.8|42585.2|42565.2|42590.3|42570.3|42580.2|42560.2|15
1624934820000|2021-06-29 02:47:00|42582.7|42562.7|42590.2|42570.2|42590.2|42570.2|42582.7|42562.7|9
1624934830000|2021-06-29 02:47:10|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|2
1624934840000|2021-06-29 02:47:20|||||||||2
1624934860000|2021-06-29 02:47:40|||||||||3
1624934870000|2021-06-29 02:47:50|42585.2|42565.2|42585.2|42565.2|42587.7|42567.7|42582.7|42562.7|1
1624934880000|2021-06-29 02:48:00|42582.7|42562.7|42582.7|42562.7|42585.2|42565.2|42582.7|42562.7|1
1624934890000|2021-06-29 02:48:10|42580.3|42560.3|42582.7|42562.7|42582.7|42562.7|42580.2|42560.2|4
1624934900000|2021-06-29 02:48:20|42582.8|42562.8|42582.8|42562.8|42585.3|42565.3|42582.8|42562.8|4
1624934910000|2021-06-29 02:48:30|42585.3|42565.3|42587.7|42567.7|42587.7|42567.7|42585.3|42565.3|3
1624934920000|2021-06-29 02:48:40|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|9
1624934930000|2021-06-29 02:48:50|||||||||2
1624934940000|2021-06-29 02:49:00|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|5
1624934950000|2021-06-29 02:49:10|||||||||1
1624934960000|2021-06-29 02:49:20|42582.8|42562.8|42577.7|42557.7|42582.8|42562.8|42577.7|42557.7|10
1624934970000|2021-06-29 02:49:30|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|1
1624934980000|2021-06-29 02:49:40|42572.7|42552.7|42570.2|42550.2|42572.8|42552.8|42570.2|42550.2|8
1624934990000|2021-06-29 02:49:50|42567.7|42547.7|42562.7|42542.7|42567.7|42547.7|42562.7|42542.7|15
1624935000000|2021-06-29 02:50:00|42560.3|42540.3|42555.2|42535.2|42560.3|42540.3|42555.2|42535.2|5
1624935010000|2021-06-29 02:50:10|42552.7|42532.7|42555.2|42535.2|42555.2|42535.2|42550.2|42530.2|12
1624935020000|2021-06-29 02:50:20|42557.7|42537.7|42562.7|42542.7|42562.7|42542.7|42557.7|42537.7|8
1624935030000|2021-06-29 02:50:30|42565.2|42545.2|42562.7|42542.7|42565.2|42545.2|42562.7|42542.7|6
1624935040000|2021-06-29 02:50:40|42560.2|42540.2|42557.7|42537.7|42562.7|42542.7|42557.7|42537.7|3
1624935050000|2021-06-29 02:50:50|42560.2|42540.2|42557.7|42537.7|42560.2|42540.2|42557.7|42537.7|4
1624935060000|2021-06-29 02:51:00|42560.2|42540.2|42552.8|42532.8|42560.2|42540.2|42552.8|42532.8|8
1624935070000|2021-06-29 02:51:10|42550.3|42530.3|42537.8|42517.8|42550.3|42530.3|42537.8|42517.8|11
1624935080000|2021-06-29 02:51:20|42535.3|42515.3|42540.2|42520.2|42540.2|42520.2|42535.3|42515.3|27
1624935090000|2021-06-29 02:51:30|42537.7|42517.7|42537.7|42517.7|42542.7|42522.7|42537.7|42517.7|13
1624935100000|2021-06-29 02:51:40|||||||||12
1624935110000|2021-06-29 02:51:50|42535.3|42515.3|42537.7|42517.7|42537.7|42517.7|42532.7|42512.7|93
1624935120000|2021-06-29 02:52:00|42532.8|42512.8|42537.7|42517.7|42537.7|42517.7|42532.7|42512.7|20
1624935130000|2021-06-29 02:52:10|42540.3|42520.3|42540.3|42520.3|42542.8|42522.8|42540.3|42520.3|27
1624935140000|2021-06-29 02:52:20|42542.7|42522.7|42542.7|42522.7|42542.7|42522.7|42542.7|42522.7|1
1624935150000|2021-06-29 02:52:30|||||||||4
1624935160000|2021-06-29 02:52:40|42545.2|42525.2|42547.6|42527.6|42547.6|42527.6|42542.7|42522.7|2
1624935170000|2021-06-29 02:52:50|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|4
1624935180000|2021-06-29 02:53:00|42542.7|42522.7|42537.7|42517.7|42542.7|42522.7|42537.7|42517.7|20
1624935190000|2021-06-29 02:53:10|||||||||4
1624935200000|2021-06-29 02:53:20|42535.2|42515.2|42510.2|42490.2|42537.7|42517.7|42495.2|42475.2|78
1624935210000|2021-06-29 02:53:30|42507.7|42487.7|42505.2|42485.2|42512.7|42492.7|42502.7|42482.7|15
1624935220000|2021-06-29 02:53:40|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42505.2|42485.2|23
1624935230000|2021-06-29 02:53:50|42510.2|42490.2|42507.7|42487.7|42510.2|42490.2|42507.7|42487.7|3
1624935240000|2021-06-29 02:54:00|42505.2|42485.2|42492.7|42472.7|42505.2|42485.2|42490.2|42470.2|8
1624935250000|2021-06-29 02:54:10|42495.2|42475.2|42492.7|42472.7|42495.2|42475.2|42490.2|42470.2|10
1624935260000|2021-06-29 02:54:20|42490.2|42470.2|42485.2|42465.2|42490.2|42470.2|42480.3|42460.3|38
1624935270000|2021-06-29 02:54:30|42487.7|42467.7|42495.2|42475.2|42495.2|42475.2|42485.2|42465.2|11
1624935280000|2021-06-29 02:54:40|42492.7|42472.7|42482.8|42462.8|42492.7|42472.7|42480.4|42460.4|9
1624935290000|2021-06-29 02:54:50|42485.3|42465.3|42482.7|42462.7|42485.3|42465.3|42482.7|42462.7|6
1624935300000|2021-06-29 02:55:00|42487.7|42467.7|42445.4|42425.4|42487.7|42467.7|42445.4|42425.4|74
1624935310000|2021-06-29 02:55:10|42447.8|42427.8|42460.3|42440.3|42460.4|42440.4|42447.8|42427.8|20
1624935320000|2021-06-29 02:55:20|42462.8|42442.8|42467.8|42447.8|42467.8|42447.8|42460.3|42440.3|14
1624935330000|2021-06-29 02:55:30|42470.3|42450.3|42470.3|42450.3|42472.8|42452.8|42470.3|42450.3|5
1624935340000|2021-06-29 02:55:40|42467.9|42447.9|42460.3|42440.3|42467.9|42447.9|42460.3|42440.3|17
1624935350000|2021-06-29 02:55:50|42462.8|42442.8|42467.8|42447.8|42467.8|42447.8|42462.8|42442.8|3
1624935360000|2021-06-29 02:56:00|42465.4|42445.4|42452.8|42432.8|42467.8|42447.8|42452.8|42432.8|20
1624935370000|2021-06-29 02:56:10|42455.3|42435.3|42470.3|42450.3|42470.3|42450.3|42455.3|42435.3|18
1624935380000|2021-06-29 02:56:20|42467.9|42447.9|42467.8|42447.8|42467.9|42447.9|42462.8|42442.8|3
1624935390000|2021-06-29 02:56:30|42470.3|42450.3|42477.8|42457.8|42477.8|42457.8|42467.8|42447.8|5
1624935400000|2021-06-29 02:56:40|42482.8|42462.8|42477.8|42457.8|42482.8|42462.8|42477.8|42457.8|13
1624935410000|2021-06-29 02:56:50|42475.3|42455.3|42477.8|42457.8|42477.8|42457.8|42475.3|42455.3|4
1624935420000|2021-06-29 02:57:00|42482.8|42462.8|42485.3|42465.3|42485.3|42465.3|42480.3|42460.3|21
1624935430000|2021-06-29 02:57:10|42485.4|42465.4|42485.3|42465.3|42487.8|42467.8|42485.3|42465.3|5
1624935440000|2021-06-29 02:57:20|42487.8|42467.8|42490.3|42470.3|42490.3|42470.3|42487.8|42467.8|6
1624935450000|2021-06-29 02:57:30|||||||||1
1624935460000|2021-06-29 02:57:40|42492.8|42472.8|42487.8|42467.8|42492.8|42472.8|42485.3|42465.3|10
1624935470000|2021-06-29 02:57:50|42490.3|42470.3|42487.8|42467.8|42492.8|42472.8|42487.8|42467.8|5
1624935480000|2021-06-29 02:58:00|42485.4|42465.4|42475.3|42455.3|42485.4|42465.4|42472.8|42452.8|9
1624935490000|2021-06-29 02:58:10|42472.8|42452.8|42482.8|42462.8|42482.8|42462.8|42472.8|42452.8|4
1624935500000|2021-06-29 02:58:20|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42482.8|42462.8|4
1624935510000|2021-06-29 02:58:30|42482.9|42462.9|42480.3|42460.3|42482.9|42462.9|42480.3|42460.3|3
1624935520000|2021-06-29 02:58:40|42482.8|42462.8|42487.8|42467.8|42490.3|42470.3|42482.8|42462.8|8
1624935530000|2021-06-29 02:58:50|42490.3|42470.3|42492.8|42472.8|42492.8|42472.8|42490.3|42470.3|3
1624935540000|2021-06-29 02:59:00|42490.3|42470.3|42492.8|42472.8|42492.8|42472.8|42490.3|42470.3|10
1624935550000|2021-06-29 02:59:10|||||||||6
1624935560000|2021-06-29 02:59:20|||||||||2
1624935570000|2021-06-29 02:59:30|42490.3|42470.3|42492.8|42472.8|42492.8|42472.8|42490.3|42470.3|6
1624935580000|2021-06-29 02:59:40|42495.3|42475.3|42497.8|42477.8|42497.8|42477.8|42495.3|42475.3|4
1624935590000|2021-06-29 02:59:50|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|4
1624935600000|2021-06-29 03:00:00|42492.8|42472.8|42475.3|42455.3|42492.8|42472.8|42475.3|42455.3|8
1624935610000|2021-06-29 03:00:10|42477.7|42457.7|42477.8|42457.8|42480.3|42460.3|42477.7|42457.7|5
1624935620000|2021-06-29 03:00:20|42477.9|42457.9|42475.4|42455.4|42480.3|42460.3|42475.4|42455.4|7
1624935630000|2021-06-29 03:00:30|42475.3|42455.3|42467.8|42447.8|42475.3|42455.3|42467.8|42447.8|6
1624935640000|2021-06-29 03:00:40|42470.3|42450.3|42467.8|42447.8|42470.3|42450.3|42467.8|42447.8|3
1624935650000|2021-06-29 03:00:50|42470.4|42450.4|42477.8|42457.8|42477.8|42457.8|42467.9|42447.9|2
1624935660000|2021-06-29 03:01:00|42475.3|42455.3|42477.8|42457.8|42477.8|42457.8|42475.3|42455.3|2
1624935670000|2021-06-29 03:01:10|42480.2|42460.2|42482.9|42462.9|42482.9|42462.9|42480.2|42460.2|7
1624935680000|2021-06-29 03:01:20|42482.8|42462.8|42487.8|42467.8|42487.8|42467.8|42482.8|42462.8|2
1624935690000|2021-06-29 03:01:30|42490.3|42470.3|42487.8|42467.8|42490.3|42470.3|42487.8|42467.8|2
1624935700000|2021-06-29 03:01:40|42492.8|42472.8|42490.3|42470.3|42492.8|42472.8|42487.9|42467.9|10
1624935710000|2021-06-29 03:01:50|42492.8|42472.8|42490.3|42470.3|42492.8|42472.8|42490.3|42470.3|1
1624935720000|2021-06-29 03:02:00|42487.9|42467.9|42487.8|42467.8|42492.8|42472.8|42487.8|42467.8|10
1624935730000|2021-06-29 03:02:10|42485.3|42465.3|42487.8|42467.8|42487.8|42467.8|42482.8|42462.8|13
1624935740000|2021-06-29 03:02:20|42485.3|42465.3|42480.3|42460.3|42487.8|42467.8|42480.3|42460.3|33
1624935750000|2021-06-29 03:02:30|42477.8|42457.8|42477.8|42457.8|42480.3|42460.3|42477.8|42457.8|5
1624935760000|2021-06-29 03:02:40|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|4
1624935770000|2021-06-29 03:02:50|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|4
1624935780000|2021-06-29 03:03:00|||||||||4
1624935790000|2021-06-29 03:03:10|42475.3|42455.3|42472.8|42452.8|42475.3|42455.3|42472.8|42452.8|5
1624935800000|2021-06-29 03:03:20|42480.3|42460.3|42482.7|42462.7|42482.7|42462.7|42480.3|42460.3|2
1624935810000|2021-06-29 03:03:30|42480.3|42460.3|42480.4|42460.4|42482.8|42462.8|42480.3|42460.3|3
1624935820000|2021-06-29 03:03:40|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|2
1624935840000|2021-06-29 03:04:00|42480.3|42460.3|42477.7|42457.7|42482.8|42462.8|42477.7|42457.7|2
1624935850000|2021-06-29 03:04:10|42472.8|42452.8|42475.3|42455.3|42475.3|42455.3|42472.8|42452.8|9
1624935860000|2021-06-29 03:04:20|42477.8|42457.8|42475.3|42455.3|42477.8|42457.8|42475.3|42455.3|0
1624935870000|2021-06-29 03:04:30|42472.8|42452.8|42470.3|42450.3|42475.3|42455.3|42470.3|42450.3|4
1624935880000|2021-06-29 03:04:40|42467.8|42447.8|42462.8|42442.8|42470.3|42450.3|42462.8|42442.8|7
1624935890000|2021-06-29 03:04:50|42460.4|42440.4|42455.3|42435.3|42460.4|42440.4|42455.3|42435.3|7
1624935900000|2021-06-29 03:05:00|42452.8|42432.8|42452.8|42432.8|42455.3|42435.3|42452.8|42432.8|11
1624935910000|2021-06-29 03:05:10|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|42452.8|42432.8|3
1624935920000|2021-06-29 03:05:20|42452.8|42432.8|42445.3|42425.3|42452.8|42432.8|42445.3|42425.3|6
1624935930000|2021-06-29 03:05:30|42447.8|42427.8|42445.3|42425.3|42450.3|42430.3|42445.3|42425.3|4
1624935940000|2021-06-29 03:05:40|42447.8|42427.8|42445.4|42425.4|42447.9|42427.9|42445.4|42425.4|7
1624935950000|2021-06-29 03:05:50|42445.3|42425.3|42442.8|42422.8|42445.3|42425.3|42435.3|42415.3|23
1624935960000|2021-06-29 03:06:00|42440.3|42420.3|42447.8|42427.8|42447.8|42427.8|42437.8|42417.8|12
1624935970000|2021-06-29 03:06:10|42450.3|42430.3|42445.2|42425.2|42450.3|42430.3|42445.2|42425.2|11
1624935980000|2021-06-29 03:06:20|42440.3|42420.3|42440.3|42420.3|42442.8|42422.8|42437.8|42417.8|5
1624935990000|2021-06-29 03:06:30|42440.4|42420.4|42442.8|42422.8|42442.8|42422.8|42437.8|42417.8|6
1624936000000|2021-06-29 03:06:40|42445.3|42425.3|42442.8|42422.8|42445.3|42425.3|42442.8|42422.8|3
1624936010000|2021-06-29 03:06:50|42440.3|42420.3|42442.8|42422.8|42442.8|42422.8|42440.3|42420.3|12
1624936020000|2021-06-29 03:07:00|42445.3|42425.3|42442.8|42422.8|42447.8|42427.8|42442.8|42422.8|7
1624936030000|2021-06-29 03:07:10|42440.4|42420.4|42437.8|42417.8|42440.4|42420.4|42435.3|42415.3|6
1624936040000|2021-06-29 03:07:20|42432.8|42412.8|42427.9|42407.9|42432.8|42412.8|42427.9|42407.9|13
1624936050000|2021-06-29 03:07:30|42430.4|42410.4|42427.8|42407.8|42430.4|42410.4|42427.8|42407.8|3
1624936060000|2021-06-29 03:07:40|42422.9|42402.9|42420.3|42400.3|42422.9|42402.9|42417.8|42397.8|18
1624936070000|2021-06-29 03:07:50|42422.8|42402.8|42415.4|42395.4|42422.8|42402.8|42412.9|42392.9|12
1624936080000|2021-06-29 03:08:00|42415.3|42395.3|42410.3|42390.3|42415.4|42395.4|42410.3|42390.3|10
1624936090000|2021-06-29 03:08:10|42407.8|42387.8|42405.4|42385.4|42407.8|42387.8|42402.9|42382.9|21
1624936100000|2021-06-29 03:08:20|42407.8|42387.8|42415.3|42395.3|42417.8|42397.8|42407.8|42387.8|15
1624936110000|2021-06-29 03:08:30|42412.8|42392.8|42405.4|42385.4|42412.8|42392.8|42405.4|42385.4|15
1624936120000|2021-06-29 03:08:40|42407.8|42387.8|42405.4|42385.4|42407.8|42387.8|42402.8|42382.8|2
1624936130000|2021-06-29 03:08:50|42402.9|42382.9|42402.8|42382.8|42402.9|42382.9|42397.9|42377.9|13
1624936140000|2021-06-29 03:09:00|42402.9|42382.9|42407.8|42387.8|42407.8|42387.8|42400.4|42380.4|17
1624936150000|2021-06-29 03:09:10|42407.9|42387.9|42402.9|42382.9|42407.9|42387.9|42400.3|42380.3|28
1624936160000|2021-06-29 03:09:20|42400.4|42380.4|42402.8|42382.8|42402.8|42382.8|42400.4|42380.4|7
1624936170000|2021-06-29 03:09:30|42400.4|42380.4|42400.3|42380.3|42402.8|42382.8|42400.3|42380.3|10
1624936180000|2021-06-29 03:09:40|42397.8|42377.8|42395.4|42375.4|42397.8|42377.8|42390.3|42370.3|18
1624936190000|2021-06-29 03:09:50|42397.8|42377.8|42397.8|42377.8|42400.3|42380.3|42395.3|42375.3|14
1624936200000|2021-06-29 03:10:00|42395.3|42375.3|42382.8|42362.8|42395.3|42375.3|42375.4|42355.4|29
1624936210000|2021-06-29 03:10:10|42385.3|42365.3|42387.8|42367.8|42387.8|42367.8|42385.3|42365.3|8
1624936220000|2021-06-29 03:10:20|||||||||2
1624936230000|2021-06-29 03:10:30|42390.3|42370.3|42390.4|42370.4|42395.2|42375.2|42390.3|42370.3|10
1624936240000|2021-06-29 03:10:40|42392.8|42372.8|42400.3|42380.3|42402.7|42382.7|42392.8|42372.8|3
1624936250000|2021-06-29 03:10:50|42402.8|42382.8|42405.3|42385.3|42405.3|42385.3|42400.3|42380.3|11
1624936260000|2021-06-29 03:11:00|42402.8|42382.8|42407.8|42387.8|42407.8|42387.8|42402.8|42382.8|3
1624936270000|2021-06-29 03:11:10|42405.3|42385.3|42402.8|42382.8|42405.3|42385.3|42402.8|42382.8|4
1624936280000|2021-06-29 03:11:20|42407.8|42387.8|42412.8|42392.8|42412.8|42392.8|42407.8|42387.8|8
1624936290000|2021-06-29 03:11:30|42412.7|42392.7|42417.8|42397.8|42417.8|42397.8|42407.8|42387.8|13
1624936300000|2021-06-29 03:11:40|42420.3|42400.3|42420.3|42400.3|42420.3|42400.3|42417.8|42397.8|1
1624936310000|2021-06-29 03:11:50|42417.8|42397.8|42417.8|42397.8|42417.8|42397.8|42415.3|42395.3|14
1624936320000|2021-06-29 03:12:00|42415.3|42395.3|42410.3|42390.3|42415.3|42395.3|42410.3|42390.3|19
1624936330000|2021-06-29 03:12:10|42412.8|42392.8|42410.3|42390.3|42412.8|42392.8|42410.3|42390.3|2
1624936340000|2021-06-29 03:12:20|42412.8|42392.8|42415.3|42395.3|42415.3|42395.3|42407.8|42387.8|13
1624936350000|2021-06-29 03:12:30|42417.8|42397.8|42435.3|42415.3|42435.3|42415.3|42417.8|42397.8|11
1624936360000|2021-06-29 03:12:40|42437.7|42417.7|42427.8|42407.8|42437.8|42417.8|42427.8|42407.8|14
1624936370000|2021-06-29 03:12:50|42430.3|42410.3|42425.3|42405.3|42430.3|42410.3|42425.3|42405.3|7
1624936380000|2021-06-29 03:13:00|42420.4|42400.4|42422.9|42402.9|42422.9|42402.9|42417.9|42397.9|18
1624936390000|2021-06-29 03:13:10|42420.4|42400.4|42417.8|42397.8|42420.4|42400.4|42417.8|42397.8|2
1624936400000|2021-06-29 03:13:20|||||||||4
1624936410000|2021-06-29 03:13:30|42415.4|42395.4|42405.3|42385.3|42415.4|42395.4|42405.3|42385.3|8
1624936420000|2021-06-29 03:13:40|42407.8|42387.8|42412.8|42392.8|42412.8|42392.8|42407.8|42387.8|0
1624936430000|2021-06-29 03:13:50|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|0
1624936440000|2021-06-29 03:14:00|42412.8|42392.8|42415.3|42395.3|42415.3|42395.3|42412.8|42392.8|0
1624936450000|2021-06-29 03:14:10|42415.4|42395.4|42412.8|42392.8|42415.4|42395.4|42412.8|42392.8|8
1624936460000|2021-06-29 03:14:20|42410.3|42390.3|42412.8|42392.8|42412.8|42392.8|42410.3|42390.3|3
1624936470000|2021-06-29 03:14:30|42407.8|42387.8|42407.8|42387.8|42410.3|42390.3|42407.8|42387.8|3
1624936480000|2021-06-29 03:14:40|42410.3|42390.3|42410.4|42390.4|42412.8|42392.8|42410.3|42390.3|9
1624936500000|2021-06-29 03:15:00|42410.3|42390.3|42392.8|42372.8|42410.3|42390.3|42387.9|42367.9|15
1624936510000|2021-06-29 03:15:10|42395.3|42375.3|42400.3|42380.3|42400.3|42380.3|42395.3|42375.3|3
1624936520000|2021-06-29 03:15:20|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|3
1624936530000|2021-06-29 03:15:30|42397.9|42377.9|42390.3|42370.3|42397.9|42377.9|42390.3|42370.3|6
1624936540000|2021-06-29 03:15:40|42387.8|42367.8|42390.3|42370.3|42392.8|42372.8|42387.8|42367.8|8
1624936550000|2021-06-29 03:15:50|42387.8|42367.8|42385.3|42365.3|42387.8|42367.8|42385.3|42365.3|12
1624936560000|2021-06-29 03:16:00|42382.9|42362.9|42380.4|42360.4|42382.9|42362.9|42380.4|42360.4|3
1624936570000|2021-06-29 03:16:10|42377.9|42357.9|42373|42353|42380.4|42360.4|42372.9|42352.9|18
1624936580000|2021-06-29 03:16:20|42375.4|42355.4|42380.4|42360.4|42382.9|42362.9|42375.4|42355.4|14
1624936590000|2021-06-29 03:16:30|42387.8|42367.8|42397.9|42377.9|42397.9|42377.9|42387.8|42367.8|10
1624936600000|2021-06-29 03:16:40|42400.4|42380.4|42395.4|42375.4|42400.4|42380.4|42395.4|42375.4|5
1624936610000|2021-06-29 03:16:50|42392.9|42372.9|42395.4|42375.4|42395.4|42375.4|42390.4|42370.4|13
1624936620000|2021-06-29 03:17:00|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|8
1624936630000|2021-06-29 03:17:10|42397.9|42377.9|42407.9|42387.9|42407.9|42387.9|42397.9|42377.9|12
1624936640000|2021-06-29 03:17:20|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|42408|42388|2
1624936650000|2021-06-29 03:17:30|42412.9|42392.9|42412.9|42392.9|42415.4|42395.4|42412.9|42392.9|9
1624936660000|2021-06-29 03:17:40|42410.4|42390.4|42410.4|42390.4|42412.9|42392.9|42407.9|42387.9|5
1624936670000|2021-06-29 03:17:50|42412.9|42392.9|42412.9|42392.9|42412.9|42392.9|42410.4|42390.4|0
1624936680000|2021-06-29 03:18:00|42410.5|42390.5|42415.4|42395.4|42415.5|42395.5|42410.4|42390.4|9
1624936690000|2021-06-29 03:18:10|42413|42393|42420.4|42400.4|42420.4|42400.4|42413|42393|5
1624936700000|2021-06-29 03:18:20|42418|42398|42417.9|42397.9|42418|42398|42415.4|42395.4|8
1624936710000|2021-06-29 03:18:30|42420.4|42400.4|42425.4|42405.4|42425.4|42405.4|42417.9|42397.9|7
1624936720000|2021-06-29 03:18:40|42422.9|42402.9|42425.4|42405.4|42425.4|42405.4|42422.9|42402.9|1
1624936730000|2021-06-29 03:18:50|42422.9|42402.9|42422.9|42402.9|42422.9|42402.9|42420.4|42400.4|4
1624936740000|2021-06-29 03:19:00|42420.4|42400.4|42413|42393|42420.4|42400.4|42413|42393|6
1624936750000|2021-06-29 03:19:10|42412.9|42392.9|42400.4|42380.4|42412.9|42392.9|42400.4|42380.4|8
1624936760000|2021-06-29 03:19:20|42398|42378|42392.9|42372.9|42400.4|42380.4|42392.9|42372.9|3
1624936770000|2021-06-29 03:19:30|42395.4|42375.4|42385.4|42365.4|42395.4|42375.4|42382.9|42362.9|5
1624936780000|2021-06-29 03:19:40|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|6
1624936790000|2021-06-29 03:19:50|42385.5|42365.5|42390.4|42370.4|42390.4|42370.4|42385.5|42365.5|4
1624936800000|2021-06-29 03:20:00|42387.9|42367.9|42375.5|42355.5|42387.9|42367.9|42375.5|42355.5|15
1624936810000|2021-06-29 03:20:10|42378|42358|42375.4|42355.4|42378|42358|42375.4|42355.4|1
1624936820000|2021-06-29 03:20:20|42377.9|42357.9|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|2
1624936830000|2021-06-29 03:20:30|42373|42353|42365.4|42345.4|42373|42353|42365.4|42345.4|14
1624936840000|2021-06-29 03:20:40|42367.9|42347.9|42340.5|42320.5|42368|42348|42340.5|42320.5|40
1624936850000|2021-06-29 03:20:50|42343|42323|42350.4|42330.4|42350.4|42330.4|42342.9|42322.9|17
1624936860000|2021-06-29 03:21:00|42348|42328|42365.4|42345.4|42367.9|42347.9|42348|42328|22
1624936870000|2021-06-29 03:21:10|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|42363|42343|7
1624936880000|2021-06-29 03:21:20|42370.5|42350.5|42380.3|42360.3|42380.3|42360.3|42370.5|42350.5|1
1624936890000|2021-06-29 03:21:30|42377.9|42357.9|42380.4|42360.4|42382.9|42362.9|42377.9|42357.9|15
1624936900000|2021-06-29 03:21:40|42377.9|42357.9|42377.9|42357.9|42380.4|42360.4|42377.9|42357.9|7
1624936910000|2021-06-29 03:21:50|42377.8|42357.8|42367.9|42347.9|42377.8|42357.8|42367.9|42347.9|11
1624936920000|2021-06-29 03:22:00|42365.5|42345.5|42357.9|42337.9|42365.5|42345.5|42357.9|42337.9|6
1624936930000|2021-06-29 03:22:10|42362.9|42342.9|42370.4|42350.4|42370.4|42350.4|42362.9|42342.9|8
1624936940000|2021-06-29 03:22:20|42372.9|42352.9|42357.9|42337.9|42372.9|42352.9|42357.9|42337.9|4
1624936950000|2021-06-29 03:22:30|42355.5|42335.5|42357.9|42337.9|42357.9|42337.9|42355.5|42335.5|1
1624936960000|2021-06-29 03:22:40|42355.5|42335.5|42355.4|42335.4|42355.5|42335.5|42355.4|42335.4|3
1624936970000|2021-06-29 03:22:50|42353|42333|42352.9|42332.9|42353|42333|42352.9|42332.9|5
1624936980000|2021-06-29 03:23:00|42350.4|42330.4|42350.4|42330.4|42355.4|42335.4|42350.4|42330.4|5
1624936990000|2021-06-29 03:23:10|42347.9|42327.9|42350.4|42330.4|42350.4|42330.4|42347.9|42327.9|2
1624937000000|2021-06-29 03:23:20|42352.9|42332.9|42350.5|42330.5|42352.9|42332.9|42350.5|42330.5|2
1624937010000|2021-06-29 03:23:30|42350.4|42330.4|42345.4|42325.4|42350.4|42330.4|42342.9|42322.9|14
1624937020000|2021-06-29 03:23:40|42347.9|42327.9|42342.9|42322.9|42347.9|42327.9|42342.9|42322.9|8
1624937030000|2021-06-29 03:23:50|42350.3|42330.3|42350.4|42330.4|42352.9|42332.9|42350.3|42330.3|17
1624937040000|2021-06-29 03:24:00|42347.9|42327.9|42347.9|42327.9|42350.4|42330.4|42343|42323|10
1624937050000|2021-06-29 03:24:10|42352.9|42332.9|42365.4|42345.4|42365.4|42345.4|42352.9|42332.9|22
1624937060000|2021-06-29 03:24:20|42362.9|42342.9|42360.4|42340.4|42362.9|42342.9|42360.4|42340.4|3
1624937070000|2021-06-29 03:24:30|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42357.9|42337.9|2
1624937080000|2021-06-29 03:24:40|42360.5|42340.5|42355.4|42335.4|42362.9|42342.9|42355.4|42335.4|6
1624937090000|2021-06-29 03:24:50|42357.9|42337.9|42350.5|42330.5|42357.9|42337.9|42350.5|42330.5|11
1624937100000|2021-06-29 03:25:00|42352.9|42332.9|42353|42333|42355.5|42335.5|42352.9|42332.9|8
1624937110000|2021-06-29 03:25:10|42352.9|42332.9|42340.4|42320.4|42352.9|42332.9|42340.4|42320.4|16
1624937120000|2021-06-29 03:25:20|42338|42318|42340.4|42320.4|42340.4|42320.4|42338|42318|8
1624937130000|2021-06-29 03:25:30|42342.9|42322.9|42357.9|42337.9|42357.9|42337.9|42342.9|42322.9|17
1624937140000|2021-06-29 03:25:40|42355.5|42335.5|42347.9|42327.9|42355.5|42335.5|42347.9|42327.9|12
1624937150000|2021-06-29 03:25:50|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|8
1624937160000|2021-06-29 03:26:00|42342.9|42322.9|42347.9|42327.9|42347.9|42327.9|42342.9|42322.9|3
1624937170000|2021-06-29 03:26:10|42350.4|42330.4|42342.9|42322.9|42350.4|42330.4|42342.9|42322.9|7
1624937180000|2021-06-29 03:26:20|42338|42318|42337.9|42317.9|42338|42318|42335.4|42315.4|5
1624937190000|2021-06-29 03:26:30|42337.8|42317.8|42322.9|42302.9|42337.8|42317.8|42322.9|42302.9|20
1624937200000|2021-06-29 03:26:40|42320.4|42300.4|42322.9|42302.9|42325.4|42305.4|42317.9|42297.9|13
1624937210000|2021-06-29 03:26:50|42325.4|42305.4|42315.4|42295.4|42325.4|42305.4|42310.4|42290.4|118
1624937220000|2021-06-29 03:27:00|42312.9|42292.9|42317.9|42297.9|42317.9|42297.9|42310.4|42290.4|17
1624937230000|2021-06-29 03:27:10|42320.4|42300.4|42317.9|42297.9|42320.4|42300.4|42317.9|42297.9|4
1624937240000|2021-06-29 03:27:20|42315.4|42295.4|42315.4|42295.4|42317.9|42297.9|42315.4|42295.4|5
1624937250000|2021-06-29 03:27:30|42317.9|42297.9|42317.9|42297.9|42320.4|42300.4|42317.9|42297.9|9
1624937260000|2021-06-29 03:27:40|42315.5|42295.5|42317.9|42297.9|42317.9|42297.9|42315.4|42295.4|4
1624937270000|2021-06-29 03:27:50|42320.4|42300.4|42312.9|42292.9|42320.4|42300.4|42312.9|42292.9|13
1624937280000|2021-06-29 03:28:00|42313|42293|42307.9|42287.9|42315.4|42295.4|42307.9|42287.9|17
1624937290000|2021-06-29 03:28:10|42307.8|42287.8|42300.5|42280.5|42307.8|42287.8|42297.9|42277.9|16
1624937300000|2021-06-29 03:28:20|42302.9|42282.9|42310.4|42290.4|42310.4|42290.4|42300.4|42280.4|20
1624937310000|2021-06-29 03:28:30|42307.9|42287.9|42312.9|42292.9|42315.4|42295.4|42307.9|42287.9|11
1624937320000|2021-06-29 03:28:40|42315.4|42295.4|42317.9|42297.9|42317.9|42297.9|42312.9|42292.9|5
1624937330000|2021-06-29 03:28:50|42320.4|42300.4|42325.4|42305.4|42325.4|42305.4|42320.4|42300.4|4
1624937340000|2021-06-29 03:29:00|42323|42303|42330.4|42310.4|42332.8|42312.8|42322.9|42302.9|9
1624937350000|2021-06-29 03:29:10|42327.9|42307.9|42327.9|42307.9|42327.9|42307.9|42325.4|42305.4|6
1624937360000|2021-06-29 03:29:20|42325.5|42305.5|42325.4|42305.4|42327.9|42307.9|42322.9|42302.9|14
1624937370000|2021-06-29 03:29:30|42325.5|42305.5|42323|42303|42325.5|42305.5|42323|42303|28
1624937380000|2021-06-29 03:29:40|42322.9|42302.9|42318|42298|42322.9|42302.9|42318|42298|4
1624937390000|2021-06-29 03:29:50|42320.5|42300.5|42335.4|42315.4|42335.4|42315.4|42320.5|42300.5|30
1624937400000|2021-06-29 03:30:00|42337.9|42317.9|42333|42313|42338|42318|42333|42313|16
1624937410000|2021-06-29 03:30:10|||||||||4
1624937420000|2021-06-29 03:30:20|||||||||4
1624937430000|2021-06-29 03:30:30|||||||||6
1624937440000|2021-06-29 03:30:40|42335.5|42315.5|42333|42313|42335.5|42315.5|42333|42313|3
1624937450000|2021-06-29 03:30:50|42335.5|42315.5|42333|42313|42335.5|42315.5|42333|42313|5
1624937460000|2021-06-29 03:31:00|42335.5|42315.5|42330.6|42310.6|42335.5|42315.5|42330.6|42310.6|10
1624937470000|2021-06-29 03:31:10|42333|42313|42328|42308|42333|42313|42328|42308|16
1624937480000|2021-06-29 03:31:20|42328.1|42308.1|42330.5|42310.5|42330.5|42310.5|42328.1|42308.1|3
1624937500000|2021-06-29 03:31:40|42333|42313|42323|42303|42333|42313|42323|42303|8
1624937510000|2021-06-29 03:31:50|||||||||1
1624937520000|2021-06-29 03:32:00|||||||||1
1624937530000|2021-06-29 03:32:10|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|2
1624937540000|2021-06-29 03:32:20|42328|42308|42328|42308|42328|42308|42328|42308|2
1624937550000|2021-06-29 03:32:30|42333|42313|42335.5|42315.5|42335.5|42315.5|42333|42313|13
1624937560000|2021-06-29 03:32:40|42333.1|42313.1|42335.6|42315.6|42338|42318|42333|42313|3
1624937570000|2021-06-29 03:32:50|42335.5|42315.5|42338|42318|42338|42318|42335.5|42315.5|9
1624937580000|2021-06-29 03:33:00|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|1
1624937590000|2021-06-29 03:33:10|||||||||1
1624937600000|2021-06-29 03:33:20|42370.4|42350.4|42365.5|42345.5|42370.4|42350.4|42365.5|42345.5|16
1624937610000|2021-06-29 03:33:30|42360.5|42340.5|42360.5|42340.5|42363|42343|42360.5|42340.5|2
1624937620000|2021-06-29 03:33:40|42363|42343|42363|42343|42363|42343|42360.5|42340.5|5
1624937630000|2021-06-29 03:33:50|||||||||1
1624937640000|2021-06-29 03:34:00|42365.5|42345.5|42360.5|42340.5|42365.5|42345.5|42360.5|42340.5|7
1624937650000|2021-06-29 03:34:10|||||||||1
1624937660000|2021-06-29 03:34:20|42363|42343|42363|42343|42363|42343|42363|42343|3
1624937680000|2021-06-29 03:34:40|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|3
1624937690000|2021-06-29 03:34:50|42360.6|42340.6|42363|42343|42363|42343|42360.6|42340.6|1
1624937700000|2021-06-29 03:35:00|42358|42338|42358|42338|42358|42338|42358|42338|4
1624937710000|2021-06-29 03:35:10|||||||||3
1624937730000|2021-06-29 03:35:30|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|0
1624937740000|2021-06-29 03:35:40|42358|42338|42358|42338|42358|42338|42358|42338|3
1624937760000|2021-06-29 03:36:00|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|5
1624937780000|2021-06-29 03:36:20|42358|42338|42358|42338|42358|42338|42358|42338|0
1624937790000|2021-06-29 03:36:30|42355.6|42335.6|42355.5|42335.5|42355.6|42335.6|42355.5|42335.5|1
1624937820000|2021-06-29 03:37:00|42353.1|42333.1|42353|42333|42353.1|42333.1|42353|42333|1
1624937830000|2021-06-29 03:37:10|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|2
1624937840000|2021-06-29 03:37:20|42353|42333|42350.5|42330.5|42353|42333|42350.5|42330.5|1
1624937850000|2021-06-29 03:37:30|42353|42333|42353|42333|42353|42333|42353|42333|0
1624937860000|2021-06-29 03:37:40|42348|42328|42348|42328|42350.5|42330.5|42348|42328|3
1624937870000|2021-06-29 03:37:50|42348.1|42328.1|42348|42328|42350.5|42330.5|42348|42328|1
1624937890000|2021-06-29 03:38:10|42345.5|42325.5|42343|42323|42348|42328|42343|42323|7
1624937900000|2021-06-29 03:38:20|42340.5|42320.5|42338.1|42318.1|42340.5|42320.5|42338.1|42318.1|1
1624937910000|2021-06-29 03:38:30|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42338|42318|4
1624937940000|2021-06-29 03:39:00|42338.1|42318.1|42338|42318|42338.1|42318.1|42338|42318|1
1624937970000|2021-06-29 03:39:30|42335.6|42315.6|42335.5|42315.5|42335.6|42315.6|42335.5|42315.5|3
1624937980000|2021-06-29 03:39:40|42333|42313|42328|42308|42333|42313|42328|42308|2
1624937990000|2021-06-29 03:39:50|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|42325.5|42305.5|6
1624938000000|2021-06-29 03:40:00|42323.1|42303.1|42325.5|42305.5|42325.5|42305.5|42323|42303|3
1624938020000|2021-06-29 03:40:20|42323.1|42303.1|42325.5|42305.5|42328|42308|42323|42303|4
1624938030000|2021-06-29 03:40:30|42328|42308|42325.5|42305.5|42328|42308|42325.5|42305.5|1
1624938050000|2021-06-29 03:40:50|42328|42308|42328|42308|42328|42308|42328|42308|0
1624938060000|2021-06-29 03:41:00|42323|42303|42320.6|42300.6|42323|42303|42320.6|42300.6|6
1624938070000|2021-06-29 03:41:10|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|1
1624938080000|2021-06-29 03:41:20|||||||||1
1624938110000|2021-06-29 03:41:50|42318.1|42298.1|42320.5|42300.5|42320.5|42300.5|42318.1|42298.1|0
1624938120000|2021-06-29 03:42:00|42318|42298|42318|42298|42318|42298|42315.5|42295.5|11
1624938130000|2021-06-29 03:42:10|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|8
1624938140000|2021-06-29 03:42:20|42313|42293|42303.1|42283.1|42313|42293|42303.1|42283.1|13
1624938150000|2021-06-29 03:42:30|42303|42283|42303.1|42283.1|42303.1|42283.1|42300.6|42280.6|12
1624938160000|2021-06-29 03:42:40|42300.6|42280.6|42295.5|42275.5|42300.6|42280.6|42293.1|42273.1|33
1624938170000|2021-06-29 03:42:50|42295.6|42275.6|42293.1|42273.1|42295.6|42275.6|42293.1|42273.1|14
1624938180000|2021-06-29 03:43:00|42295.6|42275.6|42288.2|42268.2|42295.6|42275.6|42288.2|42268.2|8
1624938190000|2021-06-29 03:43:10|||||||||4
1624938200000|2021-06-29 03:43:20|||||||||11
1624938210000|2021-06-29 03:43:30|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|2
1624938230000|2021-06-29 03:43:50|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|6
1624938240000|2021-06-29 03:44:00|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|3
1624938250000|2021-06-29 03:44:10|42288.2|42268.2|42293.1|42273.1|42293.1|42273.1|42288.2|42268.2|2
1624938260000|2021-06-29 03:44:20|||||||||1
1624938270000|2021-06-29 03:44:30|||||||||1
1624938280000|2021-06-29 03:44:40|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|7
1624938290000|2021-06-29 03:44:50|42300.5|42280.5|42298|42278|42300.5|42280.5|42298|42278|9
1624938300000|2021-06-29 03:45:00|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|1
1624938320000|2021-06-29 03:45:20|42295.6|42275.6|42298|42278|42298|42278|42295.6|42275.6|5
1624938330000|2021-06-29 03:45:30|42303|42283|42303|42283|42303|42283|42303|42283|2
1624938340000|2021-06-29 03:45:40|||||||||2
1624938350000|2021-06-29 03:45:50|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|2
1624938360000|2021-06-29 03:46:00|||||||||1
1624938370000|2021-06-29 03:46:10|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|2
1624938380000|2021-06-29 03:46:20|42300.6|42280.6|42305.5|42285.5|42305.5|42285.5|42300.6|42280.6|1
1624938390000|2021-06-29 03:46:30|42308|42288|42308|42288|42308|42288|42308|42288|1
1624938400000|2021-06-29 03:46:40|||||||||3
1624938420000|2021-06-29 03:47:00|||||||||1
1624938430000|2021-06-29 03:47:10|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|9
1624938450000|2021-06-29 03:47:30|||||||||1
1624938460000|2021-06-29 03:47:40|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|6
1624938470000|2021-06-29 03:47:50|42303.1|42283.1|42303|42283|42305.5|42285.5|42303|42283|3
1624938480000|2021-06-29 03:48:00|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|1
1624938500000|2021-06-29 03:48:20|||||||||7
1624938520000|2021-06-29 03:48:40|||||||||2
1624938560000|2021-06-29 03:49:20|42300.6|42280.6|42300.5|42280.5|42300.6|42280.6|42300.5|42280.5|4
1624938580000|2021-06-29 03:49:40|42303|42283|42303|42283|42303|42283|42303|42283|4
1624938610000|2021-06-29 03:50:10|||||||||3
1624938620000|2021-06-29 03:50:20|||||||||2
1624938630000|2021-06-29 03:50:30|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|1
1624938660000|2021-06-29 03:51:00|42303|42283|42303|42283|42305.5|42285.5|42303|42283|4
1624938670000|2021-06-29 03:51:10|||||||||2
1624938690000|2021-06-29 03:51:30|42300.6|42280.6|42300.5|42280.5|42303|42283|42300.5|42280.5|4
1624938710000|2021-06-29 03:51:50|42298|42278|42298|42278|42298|42278|42298|42278|2
1624938720000|2021-06-29 03:52:00|||||||||3
1624938730000|2021-06-29 03:52:10|||||||||1
1624938760000|2021-06-29 03:52:40|||||||||4
1624938770000|2021-06-29 03:52:50|42300.6|42280.6|42303|42283|42303|42283|42300.6|42280.6|5
1624938780000|2021-06-29 03:53:00|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|1
1624938790000|2021-06-29 03:53:10|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|0
1624938810000|2021-06-29 03:53:30|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|2
1624938840000|2021-06-29 03:54:00|42305.6|42285.6|42303|42283|42305.6|42285.6|42303|42283|1
1624938850000|2021-06-29 03:54:10|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|1
1624938860000|2021-06-29 03:54:20|42303.1|42283.1|42305.5|42285.5|42305.6|42285.6|42303.1|42283.1|1
1624938870000|2021-06-29 03:54:30|42303|42283|42303|42283|42305.5|42285.5|42303|42283|0
1624938900000|2021-06-29 03:55:00|||||||||2
1624938930000|2021-06-29 03:55:30|42303.1|42283.1|42305.5|42285.5|42308|42288|42303.1|42283.1|3
1624938940000|2021-06-29 03:55:40|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|0
1624938950000|2021-06-29 03:55:50|42303|42283|42303|42283|42303|42283|42303|42283|0
1624938960000|2021-06-29 03:56:00|42305.5|42285.5|42303|42283|42305.5|42285.5|42303|42283|1
1624938980000|2021-06-29 03:56:20|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42303|42283|0
1624938990000|2021-06-29 03:56:30|42303|42283|42303|42283|42303|42283|42303|42283|0
1624939000000|2021-06-29 03:56:40|42305.5|42285.5|42305.6|42285.6|42308|42288|42305.5|42285.5|0
1624939010000|2021-06-29 03:56:50|42305.5|42285.5|42305.6|42285.6|42305.6|42285.6|42305.5|42285.5|0
1624939020000|2021-06-29 03:57:00|42308|42288|42315.6|42295.6|42318|42298|42308|42288|11
1624939030000|2021-06-29 03:57:10|42313|42293|42313|42293|42313|42293|42310.6|42290.6|0
1624939040000|2021-06-29 03:57:20|||||||||3
1624939050000|2021-06-29 03:57:30|42310.6|42290.6|42313|42293|42313|42293|42310.5|42290.5|0
1624939090000|2021-06-29 03:58:10|||||||||1
1624939100000|2021-06-29 03:58:20|||||||||1
1624939120000|2021-06-29 03:58:40|42310.6|42290.6|42310.5|42290.5|42310.6|42290.6|42310.5|42290.5|2
1624939140000|2021-06-29 03:59:00|42310.6|42290.6|42313.1|42293.1|42313.1|42293.1|42310.6|42290.6|9
1624939160000|2021-06-29 03:59:20|42313|42293|42313|42293|42313|42293|42313|42293|0
1624939170000|2021-06-29 03:59:30|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|1
1624939180000|2021-06-29 03:59:40|42313|42293|42315.5|42295.5|42315.5|42295.5|42313|42293|2
1624939190000|2021-06-29 03:59:50|42315.6|42295.6|42318|42298|42318|42298|42315.6|42295.6|10
1624939200000|2021-06-29 04:00:00|42320.5|42300.5|42318|42298|42320.5|42300.5|42318|42298|6
1624939210000|2021-06-29 04:00:10|42318.1|42298.1|42318|42298|42323|42303|42318|42298|2
1624939230000|2021-06-29 04:00:30|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|2
1624939240000|2021-06-29 04:00:40|42318|42298|42320.5|42300.5|42320.5|42300.5|42318|42298|2
1624939250000|2021-06-29 04:00:50|42323|42303|42323|42303|42323|42303|42320.5|42300.5|3
1624939260000|2021-06-29 04:01:00|||||||||1
1624939270000|2021-06-29 04:01:10|42320.5|42300.5|42318|42298|42323|42303|42318|42298|7
1624939280000|2021-06-29 04:01:20|||||||||3
1624939290000|2021-06-29 04:01:30|||||||||1
1624939300000|2021-06-29 04:01:40|42315.6|42295.6|42318|42298|42318|42298|42315.5|42295.5|2
1624939310000|2021-06-29 04:01:50|||||||||4
1624939330000|2021-06-29 04:02:10|||||||||1
1624939340000|2021-06-29 04:02:20|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|1
1624939350000|2021-06-29 04:02:30|42313|42293|42313|42293|42313|42293|42313|42293|8
1624939370000|2021-06-29 04:02:50|42310.5|42290.5|42308|42288|42310.5|42290.5|42308|42288|0
1624939390000|2021-06-29 04:03:10|42310.5|42290.5|42308|42288|42310.5|42290.5|42308|42288|3
1624939400000|2021-06-29 04:03:20|||||||||2
1624939420000|2021-06-29 04:03:40|42310.5|42290.5|42305.6|42285.6|42310.5|42290.5|42305.6|42285.6|2
1624939430000|2021-06-29 04:03:50|42308|42288|42303|42283|42308|42288|42303|42283|1
1624939440000|2021-06-29 04:04:00|||||||||4
1624939450000|2021-06-29 04:04:10|||||||||1
1624939460000|2021-06-29 04:04:20|42293.1|42273.1|42290.6|42270.6|42293.1|42273.1|42290.6|42270.6|4
1624939470000|2021-06-29 04:04:30|42293.1|42273.1|42293|42273|42293.1|42273.1|42293|42273|6
1624939480000|2021-06-29 04:04:40|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|2
1624939490000|2021-06-29 04:04:50|||||||||1
1624939500000|2021-06-29 04:05:00|42295.6|42275.6|42298|42278|42298|42278|42295.6|42275.6|0
1624939530000|2021-06-29 04:05:30|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|4
1624939540000|2021-06-29 04:05:40|42298.1|42278.1|42298|42278|42298.1|42278.1|42298|42278|0
1624939600000|2021-06-29 04:06:40|||||||||1
1624939610000|2021-06-29 04:06:50|42300.5|42280.5|42298|42278|42300.5|42280.5|42298|42278|3
1624939630000|2021-06-29 04:07:10|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|2
1624939650000|2021-06-29 04:07:30|||||||||6
1624939660000|2021-06-29 04:07:40|||||||||3
1624939670000|2021-06-29 04:07:50|42298|42278|42298|42278|42298|42278|42298|42278|0
1624939680000|2021-06-29 04:08:00|42295.6|42275.6|42290.6|42270.6|42295.6|42275.6|42290.6|42270.6|6
1624939690000|2021-06-29 04:08:10|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|3
1624939720000|2021-06-29 04:08:40|||||||||2
1624939740000|2021-06-29 04:09:00|42298|42278|42298|42278|42298|42278|42298|42278|2
1624939750000|2021-06-29 04:09:10|42300.5|42280.5|42302.9|42282.9|42302.9|42282.9|42300.5|42280.5|4
1624939760000|2021-06-29 04:09:20|42303|42283|42303|42283|42303|42283|42303|42283|1
1624939780000|2021-06-29 04:09:40|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|1
1624939790000|2021-06-29 04:09:50|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|2
1624939800000|2021-06-29 04:10:00|42303|42283|42305.5|42285.5|42308|42288|42303|42283|1
1624939810000|2021-06-29 04:10:10|42308|42288|42308|42288|42308|42288|42308|42288|1
1624939820000|2021-06-29 04:10:20|42305.6|42285.6|42308|42288|42308|42288|42305.5|42285.5|2
1624939830000|2021-06-29 04:10:30|||||||||2
1624939840000|2021-06-29 04:10:40|42310.5|42290.5|42308|42288|42310.5|42290.5|42308|42288|1
1624939850000|2021-06-29 04:10:50|||||||||1
1624939920000|2021-06-29 04:12:00|42298.1|42278.1|42295.6|42275.6|42298.1|42278.1|42293.2|42273.2|12
1624939930000|2021-06-29 04:12:10|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|0
1624939940000|2021-06-29 04:12:20|42295.6|42275.6|42293|42273|42298|42278|42293|42273|2
1624939950000|2021-06-29 04:12:30|42295.5|42275.5|42298|42278|42298|42278|42293|42273|2
1624939960000|2021-06-29 04:12:40|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|1
1624939970000|2021-06-29 04:12:50|42293.1|42273.1|42295.5|42275.5|42295.5|42275.5|42293.1|42273.1|3
1624939980000|2021-06-29 04:13:00|42293.1|42273.1|42293|42273|42293.1|42273.1|42293|42273|1
1624939990000|2021-06-29 04:13:10|42295.5|42275.5|42293|42273|42295.5|42275.5|42293|42273|3
1624940000000|2021-06-29 04:13:20|42293.1|42273.1|42298|42278|42298|42278|42293.1|42273.1|1
1624940020000|2021-06-29 04:13:40|||||||||2
1624940040000|2021-06-29 04:14:00|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|1
1624940060000|2021-06-29 04:14:20|42300.6|42280.6|42303|42283|42303|42283|42300.6|42280.6|1
1624940080000|2021-06-29 04:14:40|||||||||3
1624940100000|2021-06-29 04:15:00|||||||||1
1624940120000|2021-06-29 04:15:20|42308|42288|42308|42288|42308|42288|42308|42288|3
1624940130000|2021-06-29 04:15:30|42310.5|42290.5|42313|42293|42313|42293|42310.5|42290.5|5
1624940140000|2021-06-29 04:15:40|||||||||4
1624940150000|2021-06-29 04:15:50|||||||||1
1624940160000|2021-06-29 04:16:00|42310.6|42290.6|42305.6|42285.6|42310.6|42290.6|42305.6|42285.6|2
1624940190000|2021-06-29 04:16:30|42308|42288|42308|42288|42308|42288|42308|42288|0
1624940200000|2021-06-29 04:16:40|||||||||1
1624940220000|2021-06-29 04:17:00|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|2
1624940230000|2021-06-29 04:17:10|42303|42283|42300.5|42280.5|42303|42283|42300.5|42280.5|5
1624940250000|2021-06-29 04:17:30|42298.1|42278.1|42300.5|42280.5|42300.5|42280.5|42298.1|42278.1|1
1624940280000|2021-06-29 04:18:00|42298.1|42278.1|42298.1|42278.1|42298.1|42278.1|42298.1|42278.1|0
1624940290000|2021-06-29 04:18:10|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|2
1624940300000|2021-06-29 04:18:20|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|1
1624940310000|2021-06-29 04:18:30|42298|42278|42298|42278|42298|42278|42298|42278|2
1624940320000|2021-06-29 04:18:40|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|0
1624940330000|2021-06-29 04:18:50|42298|42278|42298|42278|42298|42278|42295.5|42275.5|0
1624940340000|2021-06-29 04:19:00|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|1
1624940360000|2021-06-29 04:19:20|42298|42278|42298|42278|42298|42278|42298|42278|0
1624940370000|2021-06-29 04:19:30|42300.4|42280.4|42298|42278|42300.4|42280.4|42298|42278|2
1624940380000|2021-06-29 04:19:40|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|0
1624940400000|2021-06-29 04:20:00|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|3
1624940440000|2021-06-29 04:20:40|42302.9|42282.9|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|0
1624940460000|2021-06-29 04:21:00|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|0
1624940470000|2021-06-29 04:21:10|42300.4|42280.4|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|1
1624940570000|2021-06-29 04:22:50|42300.4|42280.4|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|2
1624940580000|2021-06-29 04:23:00|42300.4|42280.4|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|2
1624940590000|2021-06-29 04:23:10|42295.5|42275.5|42295.5|42275.5|42297.9|42277.9|42295.5|42275.5|9
1624940600000|2021-06-29 04:23:20|42297.9|42277.9|42295.5|42275.5|42297.9|42277.9|42295.5|42275.5|0
1624940620000|2021-06-29 04:23:40|42295.4|42275.4|42293|42273|42295.4|42275.4|42293|42273|1
1624940630000|2021-06-29 04:23:50|42295.5|42275.5|42293|42273|42295.5|42275.5|42293|42273|8
1624940640000|2021-06-29 04:24:00|42290.6|42270.6|42293|42273|42293|42273|42290.6|42270.6|0
1624940670000|2021-06-29 04:24:30|42290.5|42270.5|42288|42268|42290.5|42270.5|42288|42268|7
1624940680000|2021-06-29 04:24:40|42283|42263|42283|42263|42283.1|42263.1|42283|42263|6
1624940690000|2021-06-29 04:24:50|||||||||1
1624940700000|2021-06-29 04:25:00|42280.6|42260.6|42283|42263|42283|42263|42280.6|42260.6|2
1624940720000|2021-06-29 04:25:20|42280.5|42260.5|42283|42263|42283|42263|42280.5|42260.5|2
1624940740000|2021-06-29 04:25:40|42280.6|42260.6|42283|42263|42283|42263|42280.5|42260.5|0
1624940750000|2021-06-29 04:25:50|42280.5|42260.5|42280.5|42260.5|42283|42263|42280.5|42260.5|1
1624940770000|2021-06-29 04:26:10|42280.6|42260.6|42283|42263|42283|42263|42280.6|42260.6|0
1624940780000|2021-06-29 04:26:20|42283.1|42263.1|42285.5|42265.5|42285.5|42265.5|42283.1|42263.1|4
1624940820000|2021-06-29 04:27:00|||||||||1
1624940850000|2021-06-29 04:27:30|||||||||1
1624940860000|2021-06-29 04:27:40|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|0
1624940870000|2021-06-29 04:27:50|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|0
1624940880000|2021-06-29 04:28:00|||||||||1
1624940890000|2021-06-29 04:28:10|42290.6|42270.6|42293|42273|42293|42273|42290.6|42270.6|2
1624940910000|2021-06-29 04:28:30|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|0
1624940940000|2021-06-29 04:29:00|42293|42273|42295.5|42275.5|42295.5|42275.5|42293|42273|0
1624940950000|2021-06-29 04:29:10|42293|42273|42293|42273|42293|42273|42293|42273|0
1624940970000|2021-06-29 04:29:30|42293.1|42273.1|42295.5|42275.5|42295.5|42275.5|42293.1|42273.1|0
1624940980000|2021-06-29 04:29:40|42293.1|42273.1|42293.1|42273.1|42295.5|42275.5|42290.6|42270.6|1
1624940990000|2021-06-29 04:29:50|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|0
1624941000000|2021-06-29 04:30:00|42293.1|42273.1|42290.5|42270.5|42293.1|42273.1|42290.5|42270.5|2
1624941010000|2021-06-29 04:30:10|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|1
1624941050000|2021-06-29 04:30:50|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|1
1624941060000|2021-06-29 04:31:00|42285.5|42265.5|42280.5|42260.5|42285.5|42265.5|42280.5|42260.5|4
1624941070000|2021-06-29 04:31:10|||||||||2
1624941090000|2021-06-29 04:31:30|42278|42258|42278|42258|42278|42258|42278|42258|4
1624941100000|2021-06-29 04:31:40|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42278|42258|3
1624941110000|2021-06-29 04:31:50|42278|42258|42270.5|42250.5|42280.5|42260.5|42268.1|42248.1|18
1624941120000|2021-06-29 04:32:00|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|1
1624941130000|2021-06-29 04:32:10|42273|42253|42273|42253|42273|42253|42273|42253|0
1624941150000|2021-06-29 04:32:30|42275.6|42255.6|42278|42258|42278|42258|42275.6|42255.6|1
1624941160000|2021-06-29 04:32:40|||||||||2
1624941180000|2021-06-29 04:33:00|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|0
1624941190000|2021-06-29 04:33:10|||||||||3
1624941210000|2021-06-29 04:33:30|42283|42263|42283|42263|42283|42263|42283|42263|3
1624941220000|2021-06-29 04:33:40|42283.1|42263.1|42285.5|42265.5|42285.5|42265.5|42283.1|42263.1|1
1624941230000|2021-06-29 04:33:50|42285.6|42265.6|42288|42268|42288|42268|42285.5|42265.5|0
1624941240000|2021-06-29 04:34:00|42285.6|42265.6|42288|42268|42288|42268|42285.5|42265.5|2
1624941250000|2021-06-29 04:34:10|42288.1|42268.1|42298|42278|42298|42278|42288.1|42268.1|12
1624941260000|2021-06-29 04:34:20|42300.4|42280.4|42302.9|42282.9|42302.9|42282.9|42300.4|42280.4|3
1624941270000|2021-06-29 04:34:30|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|16
1624941280000|2021-06-29 04:34:40|42303|42283|42303|42283|42303|42283|42303|42283|1
1624941300000|2021-06-29 04:35:00|42300.5|42280.5|42295.5|42275.5|42300.5|42280.5|42295.5|42275.5|9
1624941310000|2021-06-29 04:35:10|42298|42278|42298|42278|42300.4|42280.4|42298|42278|2
1624941320000|2021-06-29 04:35:20|42300.4|42280.4|42298|42278|42300.5|42280.5|42298|42278|1
1624941330000|2021-06-29 04:35:30|42298.1|42278.1|42300.5|42280.5|42300.5|42280.5|42298.1|42278.1|2
1624941340000|2021-06-29 04:35:40|42298.1|42278.1|42298|42278|42298.1|42278.1|42298|42278|1
1624941350000|2021-06-29 04:35:50|||||||||1
1624941370000|2021-06-29 04:36:10|||||||||1
1624941400000|2021-06-29 04:36:40|||||||||2
1624941430000|2021-06-29 04:37:10|42300.6|42280.6|42308.1|42288.1|42308.1|42288.1|42300.6|42280.6|8
1624941440000|2021-06-29 04:37:20|42310.5|42290.5|42310.6|42290.6|42310.6|42290.6|42310.5|42290.5|0
1624941450000|2021-06-29 04:37:30|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|1
1624941460000|2021-06-29 04:37:40|42310.6|42290.6|42313.1|42293.1|42313.1|42293.1|42310.6|42290.6|3
1624941470000|2021-06-29 04:37:50|42318.1|42298.1|42323|42303|42323|42303|42318.1|42298.1|3
1624941480000|2021-06-29 04:38:00|42325.5|42305.5|42320.6|42300.6|42325.5|42305.5|42320.6|42300.6|3
1624941500000|2021-06-29 04:38:20|42323|42303|42320.6|42300.6|42323|42303|42320.6|42300.6|1
1624941520000|2021-06-29 04:38:40|42323|42303|42320.6|42300.6|42323|42303|42320.6|42300.6|1
1624941540000|2021-06-29 04:39:00|42323.1|42303.1|42318.1|42298.1|42323.1|42303.1|42318.1|42298.1|2
1624941580000|2021-06-29 04:39:40|||||||||3
1624941590000|2021-06-29 04:39:50|||||||||5
1624941600000|2021-06-29 04:40:00|||||||||1
1624941610000|2021-06-29 04:40:10|||||||||1
1624941620000|2021-06-29 04:40:20|||||||||1
1624941670000|2021-06-29 04:41:10|||||||||1
1624941700000|2021-06-29 04:41:40|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|1
1624941710000|2021-06-29 04:41:50|||||||||2
1624941730000|2021-06-29 04:42:10|42323|42303|42320.6|42300.6|42323|42303|42320.6|42300.6|1
1624941740000|2021-06-29 04:42:20|||||||||2
1624941770000|2021-06-29 04:42:50|42323|42303|42320.6|42300.6|42323|42303|42318.1|42298.1|4
1624941790000|2021-06-29 04:43:10|42318.1|42298.1|42320.6|42300.6|42320.6|42300.6|42318.1|42298.1|2
1624941810000|2021-06-29 04:43:30|42323|42303|42323.1|42303.1|42323.1|42303.1|42323|42303|0
1624941820000|2021-06-29 04:43:40|||||||||1
1624941830000|2021-06-29 04:43:50|||||||||7
1624941840000|2021-06-29 04:44:00|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|1
1624941850000|2021-06-29 04:44:10|42325.5|42305.5|42323.1|42303.1|42325.5|42305.5|42323.1|42303.1|3
1624941860000|2021-06-29 04:44:20|||||||||1
1624941880000|2021-06-29 04:44:40|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|1
1624941890000|2021-06-29 04:44:50|42325.5|42305.5|42323.1|42303.1|42325.5|42305.5|42323.1|42303.1|0
1624941900000|2021-06-29 04:45:00|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|3
1624941920000|2021-06-29 04:45:20|42328|42308|42325.6|42305.6|42328|42308|42325.6|42305.6|4
1624941930000|2021-06-29 04:45:30|42328.1|42308.1|42320.6|42300.6|42328.1|42308.1|42320.6|42300.6|6
1624941940000|2021-06-29 04:45:40|42323.1|42303.1|42320.6|42300.6|42323.1|42303.1|42320.6|42300.6|4
1624941950000|2021-06-29 04:45:50|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|0
1624941960000|2021-06-29 04:46:00|||||||||2
1624941970000|2021-06-29 04:46:10|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|1
1624942010000|2021-06-29 04:46:50|42328|42308|42325.6|42305.6|42328.1|42308.1|42325.6|42305.6|0
1624942020000|2021-06-29 04:47:00|42328.1|42308.1|42325.6|42305.6|42328.1|42308.1|42325.6|42305.6|0
1624942090000|2021-06-29 04:48:10|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|0
1624942100000|2021-06-29 04:48:20|42330.6|42310.6|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|4
1624942110000|2021-06-29 04:48:30|42333.1|42313.1|42335.5|42315.5|42335.5|42315.5|42333.1|42313.1|6
1624942120000|2021-06-29 04:48:40|42338|42318|42335.6|42315.6|42338.1|42318.1|42335.6|42315.6|2
1624942130000|2021-06-29 04:48:50|42333.1|42313.1|42333.1|42313.1|42335.6|42315.6|42333.1|42313.1|0
1624942140000|2021-06-29 04:49:00|42330.6|42310.6|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|3
1624942160000|2021-06-29 04:49:20|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|7
1624942170000|2021-06-29 04:49:30|42335.5|42315.5|42335.6|42315.6|42335.6|42315.6|42335.5|42315.5|2
1624942190000|2021-06-29 04:49:50|42333.1|42313.1|42335.6|42315.6|42335.6|42315.6|42333.1|42313.1|2
1624942230000|2021-06-29 04:50:30|42338|42318|42338|42318|42338|42318|42338|42318|3
1624942240000|2021-06-29 04:50:40|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1624942250000|2021-06-29 04:50:50|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|1
1624942260000|2021-06-29 04:51:00|||||||||5
1624942280000|2021-06-29 04:51:20|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|1
1624942300000|2021-06-29 04:51:40|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|2
1624942310000|2021-06-29 04:51:50|42335.6|42315.6|42335.6|42315.6|42338|42318|42335.6|42315.6|5
1624942320000|2021-06-29 04:52:00|42333.1|42313.1|42335.6|42315.6|42335.6|42315.6|42333.1|42313.1|1
1624942360000|2021-06-29 04:52:40|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|3
1624942370000|2021-06-29 04:52:50|||||||||1
1624942380000|2021-06-29 04:53:00|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|0
1624942390000|2021-06-29 04:53:10|42333.1|42313.1|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|3
1624942420000|2021-06-29 04:53:40|42328.1|42308.1|42328.1|42308.1|42330.6|42310.6|42328.1|42308.1|0
1624942430000|2021-06-29 04:53:50|||||||||4
1624942440000|2021-06-29 04:54:00|42325.6|42305.6|42328.1|42308.1|42328.1|42308.1|42325.6|42305.6|1
1624942480000|2021-06-29 04:54:40|42325.6|42305.6|42323.1|42303.1|42325.6|42305.6|42323.1|42303.1|0
1624942490000|2021-06-29 04:54:50|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|4
1624942510000|2021-06-29 04:55:10|42318.1|42298.1|42315.6|42295.6|42318.1|42298.1|42315.6|42295.6|4
1624942520000|2021-06-29 04:55:20|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|2
1624942550000|2021-06-29 04:55:50|||||||||1
1624942560000|2021-06-29 04:56:00|42315.6|42295.6|42315.6|42295.6|42315.6|42295.6|42315.6|42295.6|1
1624942600000|2021-06-29 04:56:40|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|0
1624942620000|2021-06-29 04:57:00|42318|42298|42315.6|42295.6|42318|42298|42315.6|42295.6|2
1624942650000|2021-06-29 04:57:30|42313.1|42293.1|42315.6|42295.6|42315.6|42295.6|42313.1|42293.1|0
1624942670000|2021-06-29 04:57:50|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|0
1624942680000|2021-06-29 04:58:00|||||||||8
1624942700000|2021-06-29 04:58:20|||||||||1
1624942720000|2021-06-29 04:58:40|42313.2|42293.2|42313.2|42293.2|42313.2|42293.2|42313.2|42293.2|0
1624942730000|2021-06-29 04:58:50|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|3
1624942740000|2021-06-29 04:59:00|42310.6|42290.6|42303.1|42283.1|42310.6|42290.6|42303.1|42283.1|16
1624942760000|2021-06-29 04:59:20|||||||||3
1624942770000|2021-06-29 04:59:30|||||||||2
1624942780000|2021-06-29 04:59:40|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|42303.1|42283.1|1
1624942800000|2021-06-29 05:00:00|42308.1|42288.1|42313.1|42293.1|42313.1|42293.1|42308.1|42288.1|5
1624942810000|2021-06-29 05:00:10|||||||||2
1624942820000|2021-06-29 05:00:20|||||||||2
1624942830000|2021-06-29 05:00:30|42310.6|42290.6|42308.1|42288.1|42310.6|42290.6|42308.1|42288.1|0
1624942840000|2021-06-29 05:00:40|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|2
1624942850000|2021-06-29 05:00:50|42308|42288|42310.6|42290.6|42310.6|42290.6|42308|42288|1
1624942860000|2021-06-29 05:01:00|42308.1|42288.1|42310.6|42290.6|42310.6|42290.6|42308.1|42288.1|2
1624942870000|2021-06-29 05:01:10|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|3
1624942890000|2021-06-29 05:01:30|42315.6|42295.6|42318.1|42298.1|42318.1|42298.1|42315.6|42295.6|2
1624942900000|2021-06-29 05:01:40|42320.6|42300.6|42325.6|42305.6|42325.6|42305.6|42320.6|42300.6|5
1624942910000|2021-06-29 05:01:50|||||||||2
1624942950000|2021-06-29 05:02:30|42328.1|42308.1|42325.6|42305.6|42328.1|42308.1|42325.6|42305.6|10
1624942980000|2021-06-29 05:03:00|||||||||1
1624943010000|2021-06-29 05:03:30|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|9
1624943030000|2021-06-29 05:03:50|42323|42303|42305.6|42285.6|42323|42303|42305.6|42285.6|8
1624943040000|2021-06-29 05:04:00|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|0
1624943070000|2021-06-29 05:04:30|42305.6|42285.6|42308.1|42288.1|42308.1|42288.1|42303.2|42283.2|3
1624943110000|2021-06-29 05:05:10|||||||||1
1624943130000|2021-06-29 05:05:30|||||||||1
1624943140000|2021-06-29 05:05:40|||||||||3
1624943150000|2021-06-29 05:05:50|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42308.1|42288.1|1
1624943160000|2021-06-29 05:06:00|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|0
1624943170000|2021-06-29 05:06:10|||||||||2
1624943210000|2021-06-29 05:06:50|42305.6|42285.6|42308.1|42288.1|42308.1|42288.1|42305.6|42285.6|1
1624943220000|2021-06-29 05:07:00|||||||||1
1624943240000|2021-06-29 05:07:20|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|1
1624943250000|2021-06-29 05:07:30|42308.1|42288.1|42308.1|42288.1|42310.6|42290.6|42308.1|42288.1|0
1624943260000|2021-06-29 05:07:40|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|2
1624943270000|2021-06-29 05:07:50|||||||||1
1624943280000|2021-06-29 05:08:00|42308.1|42288.1|42310.6|42290.6|42310.6|42290.6|42308.1|42288.1|2
1624943290000|2021-06-29 05:08:10|42310.5|42290.5|42310.6|42290.6|42310.6|42290.6|42308.1|42288.1|0
1624943300000|2021-06-29 05:08:20|||||||||3
1624943310000|2021-06-29 05:08:30|42343|42323|42338.1|42318.1|42343.1|42323.1|42335.6|42315.6|13
1624943340000|2021-06-29 05:09:00|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|2
1624943350000|2021-06-29 05:09:10|42340.6|42320.6|42343.1|42323.1|42343.1|42323.1|42340.6|42320.6|1
1624943380000|2021-06-29 05:09:40|||||||||3
1624943390000|2021-06-29 05:09:50|||||||||1
1624943400000|2021-06-29 05:10:00|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|1
1624943410000|2021-06-29 05:10:10|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|1
1624943430000|2021-06-29 05:10:30|||||||||1
1624943450000|2021-06-29 05:10:50|||||||||1
1624943470000|2021-06-29 05:11:10|||||||||1
1624943480000|2021-06-29 05:11:20|||||||||1
1624943490000|2021-06-29 05:11:30|42345.6|42325.6|42343.1|42323.1|42345.6|42325.6|42343.1|42323.1|6
1624943500000|2021-06-29 05:11:40|42338.1|42318.1|42348.1|42328.1|42348.1|42328.1|42338.1|42318.1|14
1624943510000|2021-06-29 05:11:50|||||||||2
1624943530000|2021-06-29 05:12:10|42348|42328|42345.6|42325.6|42348|42328|42345.6|42325.6|1
1624943540000|2021-06-29 05:12:20|||||||||1
1624943550000|2021-06-29 05:12:30|42343.1|42323.1|42340.6|42320.6|42343.1|42323.1|42340.6|42320.6|3
1624943560000|2021-06-29 05:12:40|||||||||5
1624943580000|2021-06-29 05:13:00|42338.1|42318.1|42335.6|42315.6|42338.1|42318.1|42335.6|42315.6|0
1624943590000|2021-06-29 05:13:10|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|2
1624943610000|2021-06-29 05:13:30|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|4
1624943620000|2021-06-29 05:13:40|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42330.6|42310.6|4
1624943640000|2021-06-29 05:14:00|42330.6|42310.6|42333.1|42313.1|42333.1|42313.1|42330.6|42310.6|1
1624943660000|2021-06-29 05:14:20|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|1
1624943670000|2021-06-29 05:14:30|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|42328.1|42308.1|0
1624943680000|2021-06-29 05:14:40|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|1
1624943690000|2021-06-29 05:14:50|||||||||1
1624943700000|2021-06-29 05:15:00|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|0
1624943720000|2021-06-29 05:15:20|||||||||3
1624943740000|2021-06-29 05:15:40|42335.6|42315.6|42343.1|42323.1|42343.1|42323.1|42335.6|42315.6|2
1624943750000|2021-06-29 05:15:50|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|8
1624943760000|2021-06-29 05:16:00|||||||||1
1624943770000|2021-06-29 05:16:10|||||||||1
1624943810000|2021-06-29 05:16:50|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|1
1624943820000|2021-06-29 05:17:00|42343|42323|42343|42323|42343|42323|42343|42323|0
1624943840000|2021-06-29 05:17:20|42340.6|42320.6|42345.6|42325.6|42345.6|42325.6|42340.6|42320.6|1
1624943850000|2021-06-29 05:17:30|42343.1|42323.1|42345.6|42325.6|42345.6|42325.6|42343.1|42323.1|2
1624943860000|2021-06-29 05:17:40|||||||||3
1624943890000|2021-06-29 05:18:10|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|0
1624943900000|2021-06-29 05:18:20|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|0
1624943910000|2021-06-29 05:18:30|42348.1|42328.1|42345.6|42325.6|42348.1|42328.1|42345.6|42325.6|3
1624943930000|2021-06-29 05:18:50|42343.1|42323.1|42345.6|42325.6|42345.6|42325.6|42343.1|42323.1|1
1624943940000|2021-06-29 05:19:00|42343.1|42323.1|42343.1|42323.1|42345.6|42325.6|42343.1|42323.1|5
1624943950000|2021-06-29 05:19:10|||||||||2
1624943970000|2021-06-29 05:19:30|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|0
1624943980000|2021-06-29 05:19:40|||||||||1
1624943990000|2021-06-29 05:19:50|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|0
1624944000000|2021-06-29 05:20:00|42340.6|42320.6|42343.1|42323.1|42343.1|42323.1|42340.6|42320.6|5
1624944010000|2021-06-29 05:20:10|42345.5|42325.5|42345.6|42325.6|42345.6|42325.6|42343.1|42323.1|1
1624944050000|2021-06-29 05:20:50|42343.1|42323.1|42345.6|42325.6|42345.6|42325.6|42343.1|42323.1|0
1624944060000|2021-06-29 05:21:00|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|1
1624944070000|2021-06-29 05:21:10|||||||||6
1624944090000|2021-06-29 05:21:30|||||||||1
1624944100000|2021-06-29 05:21:40|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|5
1624944110000|2021-06-29 05:21:50|42338.1|42318.1|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|0
1624944120000|2021-06-29 05:22:00|42338.1|42318.1|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|1
1624944130000|2021-06-29 05:22:10|42338.1|42318.1|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|2
1624944140000|2021-06-29 05:22:20|42338.1|42318.1|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|1
1624944150000|2021-06-29 05:22:30|42338.1|42318.1|42335.6|42315.6|42338.1|42318.1|42335.6|42315.6|2
1624944170000|2021-06-29 05:22:50|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42335.6|42315.6|1
1624944180000|2021-06-29 05:23:00|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42333.1|42313.1|2
1624944190000|2021-06-29 05:23:10|42338|42318|42338.1|42318.1|42338.1|42318.1|42338|42318|4
1624944200000|2021-06-29 05:23:20|42340.6|42320.6|42343|42323|42343.1|42323.1|42340.6|42320.6|2
1624944210000|2021-06-29 05:23:30|42343.1|42323.1|42340.6|42320.6|42343.1|42323.1|42338.1|42318.1|5
1624944220000|2021-06-29 05:23:40|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|1
1624944230000|2021-06-29 05:23:50|42340.6|42320.6|42338|42318|42340.6|42320.6|42335.6|42315.6|0
1624944240000|2021-06-29 05:24:00|42338.1|42318.1|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|1
1624944260000|2021-06-29 05:24:20|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|1
1624944270000|2021-06-29 05:24:30|42343|42323|42343.1|42323.1|42343.1|42323.1|42343|42323|3
1624944280000|2021-06-29 05:24:40|42345.5|42325.5|42348.1|42328.1|42350.6|42330.6|42345.5|42325.5|4
1624944290000|2021-06-29 05:24:50|||||||||10
1624944300000|2021-06-29 05:25:00|||||||||8
1624944310000|2021-06-29 05:25:10|||||||||1
1624944340000|2021-06-29 05:25:40|42348|42328|42348|42328|42348|42328|42348|42328|1
1624944350000|2021-06-29 05:25:50|42343.1|42323.1|42338.1|42318.1|42343.1|42323.1|42338.1|42318.1|2
1624944380000|2021-06-29 05:26:20|||||||||2
1624944390000|2021-06-29 05:26:30|42340.5|42320.5|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|1
1624944400000|2021-06-29 05:26:40|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|1
1624944410000|2021-06-29 05:26:50|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|0
1624944420000|2021-06-29 05:27:00|42340.6|42320.6|42343.1|42323.1|42343.1|42323.1|42340.6|42320.6|1
1624944440000|2021-06-29 05:27:20|42338.1|42318.1|42338|42318|42338.1|42318.1|42338|42318|13
1624944450000|2021-06-29 05:27:30|42333.1|42313.1|42328.1|42308.1|42333.1|42313.1|42328.1|42308.1|7
1624944460000|2021-06-29 05:27:40|||||||||4
1624944480000|2021-06-29 05:28:00|42330.5|42310.5|42330.6|42310.6|42330.6|42310.6|42330.5|42310.5|4
1624944490000|2021-06-29 05:28:10|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|4
1624944500000|2021-06-29 05:28:20|42335.6|42315.6|42338.1|42318.1|42338.1|42318.1|42335.6|42315.6|1
1624944510000|2021-06-29 05:28:30|42340.5|42320.5|42340.6|42320.6|42340.6|42320.6|42338.1|42318.1|3
1624944540000|2021-06-29 05:29:00|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|42338.1|42318.1|1
1624944550000|2021-06-29 05:29:10|42340.5|42320.5|42338.1|42318.1|42340.5|42320.5|42338.1|42318.1|1
1624944560000|2021-06-29 05:29:20|42340.5|42320.5|42338.1|42318.1|42340.5|42320.5|42338.1|42318.1|0
1624944600000|2021-06-29 05:30:00|42340.5|42320.5|42345.6|42325.6|42355.6|42335.6|42338.1|42318.1|25
1624944610000|2021-06-29 05:30:10|42348.1|42328.1|42343.1|42323.1|42348.1|42328.1|42343.1|42323.1|10
1624944620000|2021-06-29 05:30:20|42340.6|42320.6|42343.1|42323.1|42343.1|42323.1|42340.6|42320.6|10
1624944630000|2021-06-29 05:30:30|42343|42323|42328.1|42308.1|42343|42323|42328.1|42308.1|7
1624944640000|2021-06-29 05:30:40|42325.6|42305.6|42323.1|42303.1|42328.1|42308.1|42323.1|42303.1|9
1624944650000|2021-06-29 05:30:50|42320.5|42300.5|42315.5|42295.5|42320.5|42300.5|42310.5|42290.5|12
1624944660000|2021-06-29 05:31:00|42315.6|42295.6|42303|42283|42315.6|42295.6|42298.1|42278.1|25
1624944670000|2021-06-29 05:31:10|42303.1|42283.1|42343|42323|42343|42323|42303.1|42283.1|25
1624944680000|2021-06-29 05:31:20|42348|42328|42355.6|42335.6|42355.6|42335.6|42345.6|42325.6|22
1624944690000|2021-06-29 05:31:30|42358.1|42338.1|42365.4|42345.4|42365.4|42345.4|42355.5|42335.5|10
1624944700000|2021-06-29 05:31:40|42367.9|42347.9|42403|42383|42407.8|42387.8|42367.9|42347.9|45
1624944710000|2021-06-29 05:31:50|42402.9|42382.9|42388|42368|42403|42383|42388|42368|15
1624944720000|2021-06-29 05:32:00|42390.4|42370.4|42410.4|42390.4|42410.4|42390.4|42390.4|42370.4|21
1624944730000|2021-06-29 05:32:10|42410.5|42390.5|42423|42403|42425.5|42405.5|42410.5|42390.5|29
1624944740000|2021-06-29 05:32:20|42418|42398|42408|42388|42418|42398|42408|42388|10
1624944750000|2021-06-29 05:32:30|42405.5|42385.5|42400.4|42380.4|42405.5|42385.5|42398|42378|7
1624944760000|2021-06-29 05:32:40|42400.5|42380.5|42395.5|42375.5|42405.4|42385.4|42395.5|42375.5|9
1624944770000|2021-06-29 05:32:50|42390.4|42370.4|42375.4|42355.4|42390.4|42370.4|42375.4|42355.4|3
1624944780000|2021-06-29 05:33:00|42375.5|42355.5|42390.4|42370.4|42390.4|42370.4|42375.5|42355.5|11
1624944790000|2021-06-29 05:33:10|42388|42368|42403|42383|42403|42383|42388|42368|13
1624944800000|2021-06-29 05:33:20|42400.5|42380.5|42403|42383|42403|42383|42400.5|42380.5|2
1624944810000|2021-06-29 05:33:30|42405.4|42385.4|42405.5|42385.5|42410.4|42390.4|42405.4|42385.4|15
1624944820000|2021-06-29 05:33:40|42403|42383|42403|42383|42408|42388|42403|42383|7
1624944830000|2021-06-29 05:33:50|42402.9|42382.9|42395.5|42375.5|42402.9|42382.9|42393|42373|6
1624944840000|2021-06-29 05:34:00|42390.5|42370.5|42405.4|42385.4|42408|42388|42390.5|42370.5|25
1624944850000|2021-06-29 05:34:10|42403|42383|42393|42373|42403|42383|42393|42373|1
1624944860000|2021-06-29 05:34:20|42395.4|42375.4|42398|42378|42398|42378|42395.4|42375.4|1
1624944870000|2021-06-29 05:34:30|42393.1|42373.1|42380.4|42360.4|42393.1|42373.1|42373|42353|33
1624944880000|2021-06-29 05:34:40|42380.5|42360.5|42385.5|42365.5|42385.5|42365.5|42380.5|42360.5|2
1624944890000|2021-06-29 05:34:50|42383|42363|42380.4|42360.4|42383|42363|42380.4|42360.4|0
1624944900000|2021-06-29 05:35:00|42375.5|42355.5|42380.4|42360.4|42382.9|42362.9|42375.5|42355.5|9
1624944910000|2021-06-29 05:35:10|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|11
1624944920000|2021-06-29 05:35:20|42387.9|42367.9|42390.4|42370.4|42390.4|42370.4|42385.4|42365.4|2
1624944930000|2021-06-29 05:35:30|42385.4|42365.4|42390.4|42370.4|42390.4|42370.4|42385.4|42365.4|3
1624944940000|2021-06-29 05:35:40|42390.5|42370.5|42403|42383|42403|42383|42390.5|42370.5|13
1624944950000|2021-06-29 05:35:50|42400.5|42380.5|42395.5|42375.5|42400.5|42380.5|42395.5|42375.5|1
1624944960000|2021-06-29 05:36:00|42395.4|42375.4|42383|42363|42395.4|42375.4|42383|42363|7
1624944970000|2021-06-29 05:36:10|42378|42358|42378|42358|42378|42358|42378|42358|3
1624944980000|2021-06-29 05:36:20|42375.5|42355.5|42385.5|42365.5|42385.5|42365.5|42375.5|42355.5|6
1624944990000|2021-06-29 05:36:30|42388|42368|42385.5|42365.5|42390.5|42370.5|42383|42363|5
1624945000000|2021-06-29 05:36:40|42383|42363|42388|42368|42388|42368|42383|42363|3
1624945010000|2021-06-29 05:36:50|42385.5|42365.5|42388|42368|42388|42368|42383|42363|7
1624945020000|2021-06-29 05:37:00|42393|42373|42398|42378|42398|42378|42393|42373|3
1624945030000|2021-06-29 05:37:10|42397.9|42377.9|42398|42378|42398|42378|42397.9|42377.9|6
1624945040000|2021-06-29 05:37:20|42400.5|42380.5|42410.5|42390.5|42410.5|42390.5|42400.5|42380.5|19
1624945050000|2021-06-29 05:37:30|42408|42388|42408|42388|42408|42388|42408|42388|10
1624945060000|2021-06-29 05:37:40|42410.4|42390.4|42410.5|42390.5|42410.5|42390.5|42410.4|42390.4|0
1624945070000|2021-06-29 05:37:50|42413|42393|42405.5|42385.5|42415.5|42395.5|42405.5|42385.5|7
1624945080000|2021-06-29 05:38:00|42407.9|42387.9|42410.5|42390.5|42412.9|42392.9|42407.9|42387.9|3
1624945090000|2021-06-29 05:38:10|42413|42393|42420.4|42400.4|42420.4|42400.4|42413|42393|9
1624945100000|2021-06-29 05:38:20|42420.5|42400.5|42420.5|42400.5|42423|42403|42418|42398|7
1624945110000|2021-06-29 05:38:30|42423|42403|42423|42403|42425.4|42405.4|42420.5|42400.5|5
1624945120000|2021-06-29 05:38:40|42425.4|42405.4|42428|42408|42428|42408|42423|42403|6
1624945130000|2021-06-29 05:38:50|42425.5|42405.5|42420.5|42400.5|42425.5|42405.5|42420.5|42400.5|9
1624945140000|2021-06-29 05:39:00|42423|42403|42430.4|42410.4|42430.4|42410.4|42420.5|42400.5|9
1624945150000|2021-06-29 05:39:10|42433|42413|42430.4|42410.4|42438|42418|42430.4|42410.4|21
1624945160000|2021-06-29 05:39:20|42428|42408|42440.5|42420.5|42440.5|42420.5|42428|42408|6
1624945170000|2021-06-29 05:39:30|42438|42418|42455.4|42435.4|42455.4|42435.4|42438|42418|20
1624945180000|2021-06-29 05:39:40|42452.9|42432.9|42448|42428|42455.4|42435.4|42448|42428|39
1624945190000|2021-06-29 05:39:50|42445.4|42425.4|42433|42413|42445.4|42425.4|42433|42413|9
1624945200000|2021-06-29 05:40:00|42435.5|42415.5|42445.5|42425.5|42445.5|42425.5|42435.4|42415.4|13
1624945210000|2021-06-29 05:40:10|42443|42423|42435.4|42415.4|42448|42428|42435.4|42415.4|30
1624945220000|2021-06-29 05:40:20|42433|42413|42430.5|42410.5|42435.4|42415.4|42430.5|42410.5|7
1624945230000|2021-06-29 05:40:30|42428|42408|42428|42408|42428|42408|42425.5|42405.5|5
1624945240000|2021-06-29 05:40:40|42423|42403|42420.5|42400.5|42423|42403|42420.5|42400.5|5
1624945250000|2021-06-29 05:40:50|42418|42398|42413|42393|42420.5|42400.5|42413|42393|5
1624945260000|2021-06-29 05:41:00|42410.5|42390.5|42403|42383|42415.5|42395.5|42395.5|42375.5|23
1624945270000|2021-06-29 05:41:10|42400.5|42380.5|42407.9|42387.9|42407.9|42387.9|42398|42378|3
1624945280000|2021-06-29 05:41:20|42408|42388|42418|42398|42420.5|42400.5|42405.5|42385.5|10
1624945290000|2021-06-29 05:41:30|42420.4|42400.4|42423|42403|42423|42403|42420.4|42400.4|16
1624945300000|2021-06-29 05:41:40|42425.5|42405.5|42430.5|42410.5|42433|42413|42425.5|42405.5|3
1624945310000|2021-06-29 05:41:50|42432.9|42412.9|42440.5|42420.5|42440.5|42420.5|42430.5|42410.5|6
1624945320000|2021-06-29 05:42:00|42438|42418|42450.5|42430.5|42450.5|42430.5|42435.5|42415.5|15
1624945330000|2021-06-29 05:42:10|42448|42428|42458|42438|42458|42438|42448|42428|18
1624945340000|2021-06-29 05:42:20|42455.5|42435.5|42450.5|42430.5|42458|42438|42450.5|42430.5|23
1624945350000|2021-06-29 05:42:30|42453|42433|42448|42428|42453|42433|42448|42428|10
1624945360000|2021-06-29 05:42:40|42447.9|42427.9|42450.5|42430.5|42450.5|42430.5|42445.5|42425.5|13
1624945370000|2021-06-29 05:42:50|42455.5|42435.5|42450.5|42430.5|42455.5|42435.5|42450.5|42430.5|8
1624945380000|2021-06-29 05:43:00|42448|42428|42458|42438|42460.5|42440.5|42448|42428|6
1624945390000|2021-06-29 05:43:10|42460.4|42440.4|42468|42448|42468|42448|42458|42438|12
1624945400000|2021-06-29 05:43:20|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|42468|42448|7
1624945410000|2021-06-29 05:43:30|42472.9|42452.9|42475.4|42455.4|42475.4|42455.4|42472.9|42452.9|5
1624945420000|2021-06-29 05:43:40|42472.9|42452.9|42468|42448|42478|42458|42468|42448|22
1624945430000|2021-06-29 05:43:50|42470.5|42450.5|42475.5|42455.5|42475.5|42455.5|42470.5|42450.5|11
1624945440000|2021-06-29 05:44:00|42475.4|42455.4|42478|42458|42480.4|42460.4|42473|42453|54
1624945450000|2021-06-29 05:44:10|42475.5|42455.5|42478|42458|42480.5|42460.5|42473|42453|7
1624945460000|2021-06-29 05:44:20|42480.5|42460.5|42492.9|42472.9|42492.9|42472.9|42478|42458|20
1624945470000|2021-06-29 05:44:30|42495.4|42475.4|42500.5|42480.5|42500.5|42480.5|42490.5|42470.5|24
1624945480000|2021-06-29 05:44:40|42498|42478|42488|42468|42498|42478|42485.5|42465.5|13
1624945490000|2021-06-29 05:44:50|42485.5|42465.5|42480.5|42460.5|42485.5|42465.5|42480.5|42460.5|3
1624945500000|2021-06-29 05:45:00|42482.9|42462.9|42488|42468|42490.5|42470.5|42478|42458|9
1624945510000|2021-06-29 05:45:10|42485.5|42465.5|42475.5|42455.5|42485.5|42465.5|42475.5|42455.5|14
1624945520000|2021-06-29 05:45:20|42473|42453|42478|42458|42478|42458|42473|42453|19
1624945530000|2021-06-29 05:45:30|42480.5|42460.5|42482.9|42462.9|42485.4|42465.4|42480.5|42460.5|17
1624945540000|2021-06-29 05:45:40|42483|42463|42480.5|42460.5|42485.5|42465.5|42480.5|42460.5|7
1624945550000|2021-06-29 05:45:50|42478|42458|42473|42453|42478|42458|42473|42453|14
1624945560000|2021-06-29 05:46:00|42475.4|42455.4|42475.4|42455.4|42477.9|42457.9|42475.4|42455.4|11
1624945570000|2021-06-29 05:46:10|42475.5|42455.5|42483|42463|42483|42463|42475.5|42455.5|7
1624945580000|2021-06-29 05:46:20|||||||||4
1624945590000|2021-06-29 05:46:30|42480.5|42460.5|42478|42458|42483|42463|42478|42458|1
1624945600000|2021-06-29 05:46:40|42478.1|42458.1|42483|42463|42483|42463|42478|42458|5
1624945610000|2021-06-29 05:46:50|42485.4|42465.4|42483|42463|42485.5|42465.5|42483|42463|5
1624945620000|2021-06-29 05:47:00|42480.5|42460.5|42478|42458|42480.5|42460.5|42478|42458|6
1624945630000|2021-06-29 05:47:10|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|2
1624945640000|2021-06-29 05:47:20|42473|42453|42473|42453|42475.5|42455.5|42473|42453|5
1624945650000|2021-06-29 05:47:30|42475.5|42455.5|42460.5|42440.5|42475.5|42455.5|42460.5|42440.5|31
1624945660000|2021-06-29 05:47:40|42462.9|42442.9|42463|42443|42463|42443|42462.9|42442.9|5
1624945670000|2021-06-29 05:47:50|42460.5|42440.5|42465.5|42445.5|42468|42448|42460.5|42440.5|6
1624945680000|2021-06-29 05:48:00|42468|42448|42473|42453|42473|42453|42468|42448|7
1624945690000|2021-06-29 05:48:10|42470.5|42450.5|42468|42448|42470.5|42450.5|42468|42448|5
1624945710000|2021-06-29 05:48:30|42465.5|42445.5|42463|42443|42468|42448|42460.5|42440.5|8
1624945720000|2021-06-29 05:48:40|42460.5|42440.5|42458|42438|42460.5|42440.5|42458|42438|2
1624945730000|2021-06-29 05:48:50|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42453|42433|5
1624945740000|2021-06-29 05:49:00|42453|42433|42453|42433|42458|42438|42452.9|42432.9|11
1624945750000|2021-06-29 05:49:10|42455.5|42435.5|42450.5|42430.5|42455.5|42435.5|42450.5|42430.5|9
1624945760000|2021-06-29 05:49:20|42450.4|42430.4|42443|42423|42450.4|42430.4|42443|42423|7
1624945770000|2021-06-29 05:49:30|42442.9|42422.9|42438|42418|42442.9|42422.9|42438|42418|2
1624945780000|2021-06-29 05:49:40|42433|42413|42440.5|42420.5|42440.5|42420.5|42433|42413|10
1624945790000|2021-06-29 05:49:50|42443|42423|42440.5|42420.5|42443|42423|42440.5|42420.5|2
1624945800000|2021-06-29 05:50:00|42443|42423|42438|42418|42445.5|42425.5|42438|42418|14
1624945810000|2021-06-29 05:50:10|42440.4|42420.4|42440.5|42420.5|42443|42423|42438|42418|12
1624945820000|2021-06-29 05:50:20|42443|42423|42440.5|42420.5|42443|42423|42438|42418|1
1624945830000|2021-06-29 05:50:30|42443|42423|42443|42423|42443|42423|42440.5|42420.5|2
1624945840000|2021-06-29 05:50:40|42440.5|42420.5|42445.5|42425.5|42445.5|42425.5|42440.5|42420.5|4
1624945850000|2021-06-29 05:50:50|42447.9|42427.9|42450.5|42430.5|42450.5|42430.5|42445.5|42425.5|12
1624945860000|2021-06-29 05:51:00|42452.9|42432.9|42452.9|42432.9|42455.4|42435.4|42452.9|42432.9|1
1624945870000|2021-06-29 05:51:10|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42448|42428|4
1624945880000|2021-06-29 05:51:20|||||||||3
1624945890000|2021-06-29 05:51:30|42452.9|42432.9|42450.5|42430.5|42453|42433|42448|42428|2
1624945900000|2021-06-29 05:51:40|42448|42428|42448|42428|42448|42428|42448|42428|3
1624945910000|2021-06-29 05:51:50|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|3
1624945930000|2021-06-29 05:52:10|42443|42423|42445.5|42425.5|42445.5|42425.5|42443|42423|1
1624945940000|2021-06-29 05:52:20|42445.4|42425.4|42440.5|42420.5|42445.4|42425.4|42438|42418|4
1624945950000|2021-06-29 05:52:30|42438|42418|42438|42418|42438|42418|42438|42418|1
1624945960000|2021-06-29 05:52:40|42440.4|42420.4|42440.5|42420.5|42440.5|42420.5|42438|42418|0
1624945970000|2021-06-29 05:52:50|42440.4|42420.4|42440.5|42420.5|42440.5|42420.5|42440.4|42420.4|1
1624945980000|2021-06-29 05:53:00|42438|42418|42445.5|42425.5|42445.5|42425.5|42438|42418|4
1624946000000|2021-06-29 05:53:20|42462.8|42442.8|42460.4|42440.4|42463|42443|42458|42438|11
1624946010000|2021-06-29 05:53:30|42460.5|42440.5|42463|42443|42463|42443|42458|42438|2
1624946020000|2021-06-29 05:53:40|||||||||3
1624946030000|2021-06-29 05:53:50|42462.9|42442.9|42462.9|42442.9|42462.9|42442.9|42462.9|42442.9|0
1624946040000|2021-06-29 05:54:00|42465.5|42445.5|42468|42448|42468|42448|42465.5|42445.5|7
1624946050000|2021-06-29 05:54:10|42465.6|42445.6|42463|42443|42465.6|42445.6|42463|42443|6
1624946060000|2021-06-29 05:54:20|42460.5|42440.5|42448|42428|42460.5|42440.5|42448|42428|8
1624946070000|2021-06-29 05:54:30|||||||||3
1624946080000|2021-06-29 05:54:40|||||||||8
1624946090000|2021-06-29 05:54:50|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|42443|42423|1
1624946100000|2021-06-29 05:55:00|42448|42428|42448|42428|42448|42428|42445.5|42425.5|2
1624946110000|2021-06-29 05:55:10|42447.9|42427.9|42440.5|42420.5|42447.9|42427.9|42440.5|42420.5|16
1624946120000|2021-06-29 05:55:20|42442.9|42422.9|42445.5|42425.5|42445.5|42425.5|42442.9|42422.9|1
1624946130000|2021-06-29 05:55:30|42445.4|42425.4|42445.5|42425.5|42445.5|42425.5|42443|42423|8
1624946140000|2021-06-29 05:55:40|42448|42428|42443|42423|42448|42428|42443|42423|0
1624946150000|2021-06-29 05:55:50|42440.5|42420.5|42443|42423|42443|42423|42440.5|42420.5|2
1624946160000|2021-06-29 05:56:00|42445.4|42425.4|42460.5|42440.5|42463|42443|42445.4|42425.4|19
1624946170000|2021-06-29 05:56:10|42463|42443|42460.5|42440.5|42463|42443|42460.5|42440.5|3
1624946180000|2021-06-29 05:56:20|||||||||2
1624946190000|2021-06-29 05:56:30|42462.9|42442.9|42460.5|42440.5|42463|42443|42460.5|42440.5|3
1624946200000|2021-06-29 05:56:40|42458|42438|42458|42438|42458|42438|42458|42438|0
1624946210000|2021-06-29 05:56:50|||||||||8
1624946220000|2021-06-29 05:57:00|42460.5|42440.5|42458|42438|42460.5|42440.5|42458|42438|4
1624946230000|2021-06-29 05:57:10|42460.5|42440.5|42457.9|42437.9|42460.5|42440.5|42457.9|42437.9|1
1624946240000|2021-06-29 05:57:20|42458|42438|42460.5|42440.5|42460.5|42440.5|42458|42438|3
1624946250000|2021-06-29 05:57:30|||||||||1
1624946270000|2021-06-29 05:57:50|42458|42438|42458|42438|42460.4|42440.4|42458|42438|4
1624946280000|2021-06-29 05:58:00|42460.4|42440.4|42460.5|42440.5|42460.5|42440.5|42455.5|42435.5|5
1624946290000|2021-06-29 05:58:10|42458|42438|42460.5|42440.5|42460.5|42440.5|42457.9|42437.9|2
1624946300000|2021-06-29 05:58:20|42455.5|42435.5|42455.5|42435.5|42458|42438|42455.5|42435.5|11
1624946310000|2021-06-29 05:58:30|42453|42433|42455.5|42435.5|42455.5|42435.5|42450.6|42430.6|2
1624946330000|2021-06-29 05:58:50|42453|42433|42458|42438|42458|42438|42453|42433|2
1624946340000|2021-06-29 05:59:00|42460.5|42440.5|42473|42453|42475.5|42455.5|42460.5|42440.5|17
1624946350000|2021-06-29 05:59:10|42468|42448|42468|42448|42472.9|42452.9|42468|42448|5
1624946360000|2021-06-29 05:59:20|42465.5|42445.5|42468|42448|42468|42448|42465.5|42445.5|8
1624946370000|2021-06-29 05:59:30|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|0
1624946380000|2021-06-29 05:59:40|42468|42448|42463|42443|42468|42448|42463|42443|4
1624946390000|2021-06-29 05:59:50|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|1
1624946400000|2021-06-29 06:00:00|42458|42438|42455.5|42435.5|42458|42438|42453|42433|7
1624946410000|2021-06-29 06:00:10|42453|42433|42445.5|42425.5|42453|42433|42445.5|42425.5|10
1624946420000|2021-06-29 06:00:20|42443|42423|42438|42418|42443|42423|42438|42418|3
1624946430000|2021-06-29 06:00:30|42435.5|42415.5|42425.5|42405.5|42435.5|42415.5|42425.5|42405.5|8
1624946440000|2021-06-29 06:00:40|42423|42403|42415.5|42395.5|42425.5|42405.5|42415.5|42395.5|10
1624946450000|2021-06-29 06:00:50|42418|42398|42420.5|42400.5|42425.5|42405.5|42418|42398|4
1624946460000|2021-06-29 06:01:00|42423|42403|42425.4|42405.4|42425.4|42405.4|42423|42403|7
1624946470000|2021-06-29 06:01:10|42423|42403|42420.5|42400.5|42423|42403|42418|42398|14
1624946480000|2021-06-29 06:01:20|||||||||7
1624946490000|2021-06-29 06:01:30|42418|42398|42418|42398|42423|42403|42418|42398|3
1624946500000|2021-06-29 06:01:40|42415.5|42395.5|42420.4|42400.4|42420.4|42400.4|42415.5|42395.5|5
1624946510000|2021-06-29 06:01:50|42422.9|42402.9|42420.5|42400.5|42422.9|42402.9|42418|42398|1
1624946520000|2021-06-29 06:02:00|42423|42403|42423|42403|42423|42403|42423|42403|0
1624946530000|2021-06-29 06:02:10|42425.5|42405.5|42430.5|42410.5|42430.5|42410.5|42425.5|42405.5|7
1624946540000|2021-06-29 06:02:20|42433|42413|42430.4|42410.4|42433|42413|42430.4|42410.4|7
1624946550000|2021-06-29 06:02:30|42428|42408|42423.1|42403.1|42428|42408|42423|42403|5
1624946560000|2021-06-29 06:02:40|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|4
1624946570000|2021-06-29 06:02:50|42428|42408|42442.9|42422.9|42442.9|42422.9|42428|42408|5
1624946580000|2021-06-29 06:03:00|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|42438|42418|6
1624946590000|2021-06-29 06:03:10|||||||||1
1624946600000|2021-06-29 06:03:20|42443|42423|42443|42423|42443|42423|42440.5|42420.5|3
1624946610000|2021-06-29 06:03:30|42440.5|42420.5|42423|42403|42440.5|42420.5|42423|42403|11
1624946620000|2021-06-29 06:03:40|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|3
1624946630000|2021-06-29 06:03:50|42423|42403|42423|42403|42423|42403|42423|42403|0
1624946640000|2021-06-29 06:04:00|42420.5|42400.5|42415.5|42395.5|42423|42403|42415.5|42395.5|4
1624946650000|2021-06-29 06:04:10|42418|42398|42413|42393|42418|42398|42413|42393|3
1624946660000|2021-06-29 06:04:20|42418|42398|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|8
1624946670000|2021-06-29 06:04:30|||||||||1
1624946690000|2021-06-29 06:04:50|42422.9|42402.9|42420.5|42400.5|42422.9|42402.9|42420.5|42400.5|2
1624946700000|2021-06-29 06:05:00|42425.4|42405.4|42433|42413|42433|42413|42425.4|42405.4|3
1624946710000|2021-06-29 06:05:10|42435.5|42415.5|42438|42418|42438|42418|42435.5|42415.5|4
1624946720000|2021-06-29 06:05:20|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|4
1624946730000|2021-06-29 06:05:30|42438|42418|42440.5|42420.5|42440.5|42420.5|42438|42418|2
1624946740000|2021-06-29 06:05:40|||||||||3
1624946750000|2021-06-29 06:05:50|42443|42423|42443|42423|42443|42423|42443|42423|0
1624946760000|2021-06-29 06:06:00|42445.5|42425.5|42448|42428|42450.5|42430.5|42445.5|42425.5|12
1624946770000|2021-06-29 06:06:10|42443.1|42423.1|42435.5|42415.5|42443.1|42423.1|42435.5|42415.5|8
1624946780000|2021-06-29 06:06:20|42433|42413|42433|42413|42433|42413|42433|42413|2
1624946790000|2021-06-29 06:06:30|42435.4|42415.4|42430.5|42410.5|42435.4|42415.4|42428|42408|5
1624946800000|2021-06-29 06:06:40|42428|42408|42430.4|42410.4|42430.4|42410.4|42428|42408|0
1624946810000|2021-06-29 06:06:50|42428|42408|42428|42408|42430.4|42410.4|42428|42408|1
1624946820000|2021-06-29 06:07:00|42430.4|42410.4|42430.5|42410.5|42430.5|42410.5|42427.9|42407.9|10
1624946830000|2021-06-29 06:07:10|42428|42408|42428|42408|42430.5|42410.5|42428|42408|5
1624946840000|2021-06-29 06:07:20|||||||||1
1624946850000|2021-06-29 06:07:30|42425.5|42405.5|42413|42393|42425.5|42405.5|42413|42393|6
1624946860000|2021-06-29 06:07:40|42415.5|42395.5|42413|42393|42418|42398|42413|42393|1
1624946870000|2021-06-29 06:07:50|42410.5|42390.5|42410.5|42390.5|42413|42393|42410.5|42390.5|6
1624946880000|2021-06-29 06:08:00|42410.4|42390.4|42403|42383|42410.5|42390.5|42403|42383|6
1624946890000|2021-06-29 06:08:10|42405.5|42385.5|42410.5|42390.5|42410.5|42390.5|42403|42383|10
1624946900000|2021-06-29 06:08:20|42408|42388|42408|42388|42408|42388|42408|42388|2
1624946910000|2021-06-29 06:08:30|42410.5|42390.5|42405.5|42385.5|42410.5|42390.5|42405.5|42385.5|2
1624946920000|2021-06-29 06:08:40|42408|42388|42410.5|42390.5|42410.5|42390.5|42408|42388|0
1624946930000|2021-06-29 06:08:50|42413|42393|42415.5|42395.5|42415.5|42395.5|42413|42393|1
1624946940000|2021-06-29 06:09:00|42420.5|42400.5|42425.5|42405.5|42428|42408|42420.5|42400.5|4
1624946950000|2021-06-29 06:09:10|42423|42403|42425.5|42405.5|42428|42408|42420.5|42400.5|11
1624946960000|2021-06-29 06:09:20|42428|42408|42428|42408|42428|42408|42428|42408|3
1624946970000|2021-06-29 06:09:30|42430.4|42410.4|42440.4|42420.4|42440.4|42420.4|42430.4|42410.4|4
1624946980000|2021-06-29 06:09:40|42438|42418|42438|42418|42438|42418|42438|42418|3
1624946990000|2021-06-29 06:09:50|42435.5|42415.5|42428|42408|42435.5|42415.5|42428|42408|1
1624947000000|2021-06-29 06:10:00|42423|42403|42423|42403|42425.5|42405.5|42423|42403|2
1624947010000|2021-06-29 06:10:10|42420.5|42400.5|42415.5|42395.5|42420.5|42400.5|42415.5|42395.5|7
1624947020000|2021-06-29 06:10:20|42413|42393|42413|42393|42413|42393|42413|42393|0
1624947030000|2021-06-29 06:10:30|42410.5|42390.5|42415.5|42395.5|42415.5|42395.5|42405.6|42385.6|9
1624947040000|2021-06-29 06:10:40|42418|42398|42423|42403|42423|42403|42418|42398|9
1624947050000|2021-06-29 06:10:50|42420.5|42400.5|42418|42398|42420.5|42400.5|42418|42398|4
1624947060000|2021-06-29 06:11:00|42415.5|42395.5|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|4
1624947070000|2021-06-29 06:11:10|42423|42403|42420.5|42400.5|42425.5|42405.5|42420.5|42400.5|2
1624947080000|2021-06-29 06:11:20|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|0
1624947090000|2021-06-29 06:11:30|42428|42408|42433|42413|42433|42413|42428|42408|2
1624947100000|2021-06-29 06:11:40|42430.5|42410.5|42430.5|42410.5|42433|42413|42430.5|42410.5|2
1624947110000|2021-06-29 06:11:50|42433|42413|42430.5|42410.5|42433|42413|42430.5|42410.5|1
1624947120000|2021-06-29 06:12:00|42430.4|42410.4|42428|42408|42430.4|42410.4|42428|42408|1
1624947130000|2021-06-29 06:12:10|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|0
1624947140000|2021-06-29 06:12:20|42428|42408|42430.5|42410.5|42430.5|42410.5|42428|42408|0
1624947150000|2021-06-29 06:12:30|42433|42413|42433|42413|42433|42413|42433|42413|0
1624947160000|2021-06-29 06:12:40|42430.5|42410.5|42433|42413|42433|42413|42430.5|42410.5|0
1624947170000|2021-06-29 06:12:50|42435.5|42415.5|42438|42418|42440.4|42420.4|42435.5|42415.5|3
1624947180000|2021-06-29 06:13:00|42440.5|42420.5|42438|42418|42440.5|42420.5|42438|42418|2
1624947190000|2021-06-29 06:13:10|42440.4|42420.4|42443|42423|42443|42423|42438|42418|7
1624947200000|2021-06-29 06:13:20|42445.4|42425.4|42447.9|42427.9|42447.9|42427.9|42445.4|42425.4|5
1624947210000|2021-06-29 06:13:30|42452.9|42432.9|42458|42438|42458|42438|42452.9|42432.9|17
1624947220000|2021-06-29 06:13:40|42455.5|42435.5|42450.5|42430.5|42458|42438|42450.5|42430.5|5
1624947230000|2021-06-29 06:13:50|42453|42433|42453|42433|42453|42433|42450.5|42430.5|3
1624947240000|2021-06-29 06:14:00|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|0
1624947250000|2021-06-29 06:14:10|42448|42428|42448|42428|42448|42428|42448|42428|1
1624947260000|2021-06-29 06:14:20|42445.5|42425.5|42443|42423|42445.5|42425.5|42443|42423|0
1624947280000|2021-06-29 06:14:40|42440.5|42420.5|42438|42418|42440.5|42420.5|42438|42418|1
1624947290000|2021-06-29 06:14:50|42442.9|42422.9|42440.5|42420.5|42443|42423|42440.5|42420.5|2
1624947300000|2021-06-29 06:15:00|42438|42418|42420.5|42400.5|42438|42418|42420.5|42400.5|7
1624947310000|2021-06-29 06:15:10|42418|42398|42418|42398|42420.5|42400.5|42418|42398|3
1624947320000|2021-06-29 06:15:20|42415.5|42395.5|42422.9|42402.9|42422.9|42402.9|42415.5|42395.5|5
1624947330000|2021-06-29 06:15:30|42425.4|42405.4|42435.5|42415.5|42438|42418|42425.4|42405.4|7
1624947340000|2021-06-29 06:15:40|42433|42413|42435.5|42415.5|42435.5|42415.5|42433|42413|1
1624947350000|2021-06-29 06:15:50|42433|42413|42430.5|42410.5|42433|42413|42430.5|42410.5|4
1624947360000|2021-06-29 06:16:00|42433|42413|42433|42413|42433|42413|42433|42413|2
1624947370000|2021-06-29 06:16:10|42430.4|42410.4|42433|42413|42433|42413|42430.4|42410.4|4
1624947380000|2021-06-29 06:16:20|42435.5|42415.5|42438|42418|42438|42418|42435.5|42415.5|2
1624947390000|2021-06-29 06:16:30|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|6
1624947400000|2021-06-29 06:16:40|42437.9|42417.9|42438|42418|42438|42418|42437.9|42417.9|2
1624947410000|2021-06-29 06:16:50|42445.4|42425.4|42452.9|42432.9|42452.9|42432.9|42445.4|42425.4|17
1624947420000|2021-06-29 06:17:00|42453|42433|42453|42433|42455.5|42435.5|42453|42433|21
1624947430000|2021-06-29 06:17:10|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|1
1624947440000|2021-06-29 06:17:20|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|42443.1|42423.1|4
1624947450000|2021-06-29 06:17:30|42445.5|42425.5|42450.5|42430.5|42450.5|42430.5|42445.5|42425.5|12
1624947460000|2021-06-29 06:17:40|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|1
1624947480000|2021-06-29 06:18:00|42453|42433|42450.6|42430.6|42453.1|42433.1|42450.6|42430.6|6
1624947490000|2021-06-29 06:18:10|42455.6|42435.6|42458.1|42438.1|42458.1|42438.1|42455.6|42435.6|14
1624947500000|2021-06-29 06:18:20|42458.2|42438.2|42460.4|42440.4|42463.1|42443.1|42453|42433|28
1624947510000|2021-06-29 06:18:30|42462.9|42442.9|42467.8|42447.8|42470.3|42450.3|42462.9|42442.9|5
1624947520000|2021-06-29 06:18:40|42470.4|42450.4|42455.4|42435.4|42470.4|42450.4|42452.9|42432.9|21
1624947530000|2021-06-29 06:18:50|||||||||3
1624947540000|2021-06-29 06:19:00|42452.9|42432.9|42440.4|42420.4|42452.9|42432.9|42440.4|42420.4|5
1624947550000|2021-06-29 06:19:10|42442.9|42422.9|42445.4|42425.4|42445.4|42425.4|42442.9|42422.9|9
1624947560000|2021-06-29 06:19:20|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|0
1624947570000|2021-06-29 06:19:30|42445.4|42425.4|42447.9|42427.9|42447.9|42427.9|42445.4|42425.4|2
1624947580000|2021-06-29 06:19:40|42450.4|42430.4|42450.4|42430.4|42452.9|42432.9|42450.4|42430.4|3
1624947600000|2021-06-29 06:20:00|42447.9|42427.9|42435.4|42415.4|42447.9|42427.9|42435.4|42415.4|2
1624947610000|2021-06-29 06:20:10|42437.9|42417.9|42437.9|42417.9|42437.9|42417.9|42432.9|42412.9|10
1624947620000|2021-06-29 06:20:20|42440.3|42420.3|42445.4|42425.4|42445.4|42425.4|42440.3|42420.3|4
1624947630000|2021-06-29 06:20:30|42447.8|42427.8|42445.4|42425.4|42447.9|42427.9|42445.4|42425.4|0
1624947640000|2021-06-29 06:20:40|42447.9|42427.9|42465.4|42445.4|42465.4|42445.4|42447.9|42427.9|6
1624947650000|2021-06-29 06:20:50|42467.8|42447.8|42467.9|42447.9|42467.9|42447.9|42467.8|42447.8|0
1624947660000|2021-06-29 06:21:00|42465.4|42445.4|42467.9|42447.9|42467.9|42447.9|42465.4|42445.4|2
1624947670000|2021-06-29 06:21:10|||||||||4
1624947680000|2021-06-29 06:21:20|42470.4|42450.4|42480.4|42460.4|42480.4|42460.4|42470.4|42450.4|6
1624947690000|2021-06-29 06:21:30|42485.4|42465.4|42492.9|42472.9|42492.9|42472.9|42485.4|42465.4|21
1624947700000|2021-06-29 06:21:40|||||||||9
1624947710000|2021-06-29 06:21:50|42495.4|42475.4|42495.4|42475.4|42497.9|42477.9|42495.4|42475.4|5
1624947720000|2021-06-29 06:22:00|42497.9|42477.9|42497.8|42477.8|42497.9|42477.9|42495.4|42475.4|5
1624947730000|2021-06-29 06:22:10|42497.9|42477.9|42492.9|42472.9|42497.9|42477.9|42492.9|42472.9|3
1624947740000|2021-06-29 06:22:20|42495.4|42475.4|42492.9|42472.9|42497.9|42477.9|42492.9|42472.9|2
1624947750000|2021-06-29 06:22:30|42495.4|42475.4|42495.4|42475.4|42497.9|42477.9|42495.4|42475.4|2
1624947760000|2021-06-29 06:22:40|42492.9|42472.9|42487.9|42467.9|42492.9|42472.9|42485.5|42465.5|5
1624947770000|2021-06-29 06:22:50|42490.4|42470.4|42485.4|42465.4|42490.4|42470.4|42485.4|42465.4|3
1624947780000|2021-06-29 06:23:00|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|4
1624947790000|2021-06-29 06:23:10|||||||||4
1624947800000|2021-06-29 06:23:20|42490.4|42470.4|42487.9|42467.9|42490.4|42470.4|42487.9|42467.9|1
1624947820000|2021-06-29 06:23:40|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|4
1624947830000|2021-06-29 06:23:50|42480.4|42460.4|42482.8|42462.8|42482.8|42462.8|42480.4|42460.4|4
1624947840000|2021-06-29 06:24:00|42482.9|42462.9|42485.4|42465.4|42485.4|42465.4|42482.9|42462.9|0
1624947850000|2021-06-29 06:24:10|42487.9|42467.9|42490.5|42470.5|42490.5|42470.5|42487.9|42467.9|6
1624947860000|2021-06-29 06:24:20|42492.9|42472.9|42497.9|42477.9|42500.3|42480.3|42492.9|42472.9|2
1624947870000|2021-06-29 06:24:30|42490.4|42470.4|42485.4|42465.4|42490.4|42470.4|42485.4|42465.4|4
1624947880000|2021-06-29 06:24:40|||||||||1
1624947890000|2021-06-29 06:24:50|42485.3|42465.3|42482.9|42462.9|42485.3|42465.3|42480.4|42460.4|4
1624947900000|2021-06-29 06:25:00|42485.4|42465.4|42480.4|42460.4|42485.4|42465.4|42480.3|42460.3|6
1624947910000|2021-06-29 06:25:10|42482.9|42462.9|42497.9|42477.9|42497.9|42477.9|42482.9|42462.9|5
1624947920000|2021-06-29 06:25:20|42495.4|42475.4|42495.4|42475.4|42500.3|42480.3|42495.4|42475.4|0
1624947930000|2021-06-29 06:25:30|42497.9|42477.9|42495.4|42475.4|42497.9|42477.9|42495.4|42475.4|1
1624947940000|2021-06-29 06:25:40|42497.8|42477.8|42500.4|42480.4|42500.4|42480.4|42495.4|42475.4|2
1624947950000|2021-06-29 06:25:50|42497.9|42477.9|42497.9|42477.9|42497.9|42477.9|42497.9|42477.9|1
1624947960000|2021-06-29 06:26:00|42497.8|42477.8|42492.9|42472.9|42497.9|42477.9|42492.9|42472.9|6
1624947970000|2021-06-29 06:26:10|42490.4|42470.4|42487.9|42467.9|42490.4|42470.4|42487.9|42467.9|8
1624947980000|2021-06-29 06:26:20|42490.3|42470.3|42485.4|42465.4|42490.4|42470.4|42485.4|42465.4|1
1624947990000|2021-06-29 06:26:30|42487.9|42467.9|42490.4|42470.4|42490.4|42470.4|42487.9|42467.9|1
1624948000000|2021-06-29 06:26:40|42492.9|42472.9|42505.4|42485.4|42505.4|42485.4|42492.9|42472.9|15
1624948010000|2021-06-29 06:26:50|42507.9|42487.9|42512.9|42492.9|42512.9|42492.9|42507.9|42487.9|15
1624948020000|2021-06-29 06:27:00|42512.8|42492.8|42510.4|42490.4|42512.8|42492.8|42507.9|42487.9|16
1624948030000|2021-06-29 06:27:10|42507.9|42487.9|42507.9|42487.9|42510.4|42490.4|42507.9|42487.9|7
1624948040000|2021-06-29 06:27:20|42505.4|42485.4|42505.4|42485.4|42507.9|42487.9|42505.4|42485.4|2
1624948050000|2021-06-29 06:27:30|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|42505.4|42485.4|11
1624948060000|2021-06-29 06:27:40|42510.4|42490.4|42510.4|42490.4|42510.4|42490.4|42510.4|42490.4|12
1624948070000|2021-06-29 06:27:50|42505.4|42485.4|42507.9|42487.9|42510.4|42490.4|42505.4|42485.4|8
1624948080000|2021-06-29 06:28:00|42510.3|42490.3|42507.9|42487.9|42510.4|42490.4|42507.9|42487.9|2
1624948090000|2021-06-29 06:28:10|42512.8|42492.8|42507.9|42487.9|42512.8|42492.8|42507.9|42487.9|8
1624948100000|2021-06-29 06:28:20|42510.3|42490.3|42510.4|42490.4|42510.4|42490.4|42505.4|42485.4|4
1624948110000|2021-06-29 06:28:30|42512.9|42492.9|42510.4|42490.4|42512.9|42492.9|42507.9|42487.9|11
1624948120000|2021-06-29 06:28:40|42507.9|42487.9|42497.9|42477.9|42507.9|42487.9|42497.9|42477.9|6
1624948130000|2021-06-29 06:28:50|42500.4|42480.4|42497.9|42477.9|42500.4|42480.4|42495.4|42475.4|6
1624948140000|2021-06-29 06:29:00|42495.4|42475.4|42500.4|42480.4|42502.9|42482.9|42495.4|42475.4|11
1624948150000|2021-06-29 06:29:10|42502.9|42482.9|42500.4|42480.4|42502.9|42482.9|42500.4|42480.4|4
1624948160000|2021-06-29 06:29:20|42502.8|42482.8|42500.4|42480.4|42505.3|42485.3|42500.4|42480.4|2
1624948170000|2021-06-29 06:29:30|42502.9|42482.9|42502.9|42482.9|42505.3|42485.3|42502.8|42482.8|5
1624948180000|2021-06-29 06:29:40|42505.3|42485.3|42505.4|42485.4|42505.4|42485.4|42502.9|42482.9|5
1624948190000|2021-06-29 06:29:50|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|10
1624948200000|2021-06-29 06:30:00|42510.4|42490.4|42525.3|42505.3|42525.3|42505.3|42510.4|42490.4|18
1624948210000|2021-06-29 06:30:10|42525.4|42505.4|42527.9|42507.9|42530.4|42510.4|42525.4|42505.4|6
1624948220000|2021-06-29 06:30:20|42530.4|42510.4|42522.9|42502.9|42530.4|42510.4|42517.9|42497.9|18
1624948230000|2021-06-29 06:30:30|42522.8|42502.8|42522.9|42502.9|42522.9|42502.9|42520.4|42500.4|4
1624948240000|2021-06-29 06:30:40|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|2
1624948250000|2021-06-29 06:30:50|42522.9|42502.9|42517.9|42497.9|42522.9|42502.9|42517.9|42497.9|3
1624948260000|2021-06-29 06:31:00|42520.4|42500.4|42517.9|42497.9|42520.4|42500.4|42517.9|42497.9|2
1624948270000|2021-06-29 06:31:10|42520.4|42500.4|42517.9|42497.9|42520.4|42500.4|42515.4|42495.4|7
1624948280000|2021-06-29 06:31:20|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|3
1624948290000|2021-06-29 06:31:30|42520.4|42500.4|42525.4|42505.4|42525.4|42505.4|42520.4|42500.4|9
1624948300000|2021-06-29 06:31:40|42522.9|42502.9|42505.3|42485.3|42522.9|42502.9|42502.9|42482.9|30
1624948310000|2021-06-29 06:31:50|42502.9|42482.9|42497.9|42477.9|42502.9|42482.9|42497.9|42477.9|11
1624948320000|2021-06-29 06:32:00|42497.8|42477.8|42500.4|42480.4|42502.9|42482.9|42497.8|42477.8|9
1624948330000|2021-06-29 06:32:10|42502.9|42482.9|42515.4|42495.4|42515.4|42495.4|42502.9|42482.9|24
1624948340000|2021-06-29 06:32:20|42512.9|42492.9|42512.9|42492.9|42515.4|42495.4|42512.9|42492.9|8
1624948350000|2021-06-29 06:32:30|42515.3|42495.3|42515.3|42495.3|42515.4|42495.4|42515.3|42495.3|1
1624948360000|2021-06-29 06:32:40|42517.9|42497.9|42525.4|42505.4|42525.4|42505.4|42515.4|42495.4|15
1624948370000|2021-06-29 06:32:50|42527.9|42507.9|42537.9|42517.9|42540.3|42520.3|42527.9|42507.9|22
1624948380000|2021-06-29 06:33:00|42535.4|42515.4|42542.8|42522.8|42542.8|42522.8|42535.4|42515.4|63
1624948390000|2021-06-29 06:33:10|42545.2|42525.2|42555.3|42535.3|42557.8|42537.8|42545.2|42525.2|26
1624948400000|2021-06-29 06:33:20|42552.8|42532.8|42557.8|42537.8|42560.3|42540.3|42552.8|42532.8|16
1624948410000|2021-06-29 06:33:30|42560.2|42540.2|42555.3|42535.3|42560.2|42540.2|42555.3|42535.3|5
1624948420000|2021-06-29 06:33:40|42552.8|42532.8|42547.8|42527.8|42555.2|42535.2|42547.8|42527.8|32
1624948430000|2021-06-29 06:33:50|42545.3|42525.3|42542.8|42522.8|42545.3|42525.3|42542.8|42522.8|3
1624948440000|2021-06-29 06:34:00|42545.3|42525.3|42555.3|42535.3|42555.3|42535.3|42542.8|42522.8|47
1624948450000|2021-06-29 06:34:10|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|3
1624948460000|2021-06-29 06:34:20|42552.7|42532.7|42537.8|42517.8|42552.7|42532.7|42537.8|42517.8|6
1624948470000|2021-06-29 06:34:30|42540.3|42520.3|42542.8|42522.8|42542.8|42522.8|42540.3|42520.3|3
1624948480000|2021-06-29 06:34:40|42545.3|42525.3|42540.3|42520.3|42545.3|42525.3|42540.3|42520.3|5
1624948490000|2021-06-29 06:34:50|42535.3|42515.3|42532.8|42512.8|42535.3|42515.3|42532.8|42512.8|10
1624948500000|2021-06-29 06:35:00|42535.3|42515.3|42537.8|42517.8|42537.8|42517.8|42535.3|42515.3|15
1624948510000|2021-06-29 06:35:10|42540.2|42520.2|42545.3|42525.3|42545.3|42525.3|42540.2|42520.2|10
1624948520000|2021-06-29 06:35:20|42547.7|42527.7|42547.8|42527.8|42547.8|42527.8|42547.7|42527.7|7
1624948530000|2021-06-29 06:35:30|42550.3|42530.3|42547.8|42527.8|42550.3|42530.3|42545.3|42525.3|4
1624948540000|2021-06-29 06:35:40|||||||||4
1624948550000|2021-06-29 06:35:50|42552.7|42532.7|42530.3|42510.3|42552.8|42532.8|42527.8|42507.8|44
1624948560000|2021-06-29 06:36:00|42532.8|42512.8|42527.8|42507.8|42532.8|42512.8|42527.8|42507.8|14
1624948570000|2021-06-29 06:36:10|42532.8|42512.8|42532.8|42512.8|42535.2|42515.2|42532.8|42512.8|37
1624948580000|2021-06-29 06:36:20|42535.3|42515.3|42542.7|42522.7|42542.8|42522.8|42535.3|42515.3|16
1624948590000|2021-06-29 06:36:30|42545.2|42525.2|42542.7|42522.7|42545.2|42525.2|42542.7|42522.7|5
1624948600000|2021-06-29 06:36:40|42542.8|42522.8|42532.8|42512.8|42542.8|42522.8|42532.8|42512.8|7
1624948610000|2021-06-29 06:36:50|42530.3|42510.3|42525.3|42505.3|42530.3|42510.3|42525.3|42505.3|5
1624948620000|2021-06-29 06:37:00|42527.8|42507.8|42527.8|42507.8|42530.2|42510.2|42527.8|42507.8|9
1624948630000|2021-06-29 06:37:10|42532.7|42512.7|42537.8|42517.8|42537.8|42517.8|42532.7|42512.7|16
1624948650000|2021-06-29 06:37:30|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|1
1624948660000|2021-06-29 06:37:40|42537.8|42517.8|42535.3|42515.3|42537.8|42517.8|42535.3|42515.3|9
1624948670000|2021-06-29 06:37:50|||||||||4
1624948680000|2021-06-29 06:38:00|42532.8|42512.8|42540.3|42520.3|42540.3|42520.3|42530.3|42510.3|15
1624948690000|2021-06-29 06:38:10|42537.8|42517.8|42540.3|42520.3|42540.3|42520.3|42537.8|42517.8|3
1624948700000|2021-06-29 06:38:20|||||||||3
1624948710000|2021-06-29 06:38:30|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|7
1624948720000|2021-06-29 06:38:40|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|9
1624948730000|2021-06-29 06:38:50|42535.2|42515.2|42537.8|42517.8|42537.8|42517.8|42535.2|42515.2|3
1624948740000|2021-06-29 06:39:00|42535.3|42515.3|42540.3|42520.3|42540.3|42520.3|42535.3|42515.3|7
1624948750000|2021-06-29 06:39:10|42537.8|42517.8|42540.3|42520.3|42545.3|42525.3|42537.8|42517.8|29
1624948760000|2021-06-29 06:39:20|42540.2|42520.2|42530.3|42510.3|42540.2|42520.2|42530.3|42510.3|8
1624948770000|2021-06-29 06:39:30|42527.8|42507.8|42522.8|42502.8|42527.8|42507.8|42522.8|42502.8|8
1624948780000|2021-06-29 06:39:40|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|2
1624948790000|2021-06-29 06:39:50|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|42517.8|42497.8|5
1624948800000|2021-06-29 06:40:00|42515.3|42495.3|42517.7|42497.7|42517.7|42497.7|42515.3|42495.3|6
1624948810000|2021-06-29 06:40:10|42517.8|42497.8|42520.3|42500.3|42520.3|42500.3|42517.8|42497.8|10
1624948820000|2021-06-29 06:40:20|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|3
1624948830000|2021-06-29 06:40:30|42520.3|42500.3|42522.8|42502.8|42522.8|42502.8|42520.3|42500.3|8
1624948840000|2021-06-29 06:40:40|||||||||1
1624948850000|2021-06-29 06:40:50|42525.3|42505.3|42520.3|42500.3|42525.3|42505.3|42520.3|42500.3|3
1624948860000|2021-06-29 06:41:00|42522.8|42502.8|42525.3|42505.3|42525.3|42505.3|42522.8|42502.8|1
1624948880000|2021-06-29 06:41:20|||||||||2
1624948890000|2021-06-29 06:41:30|42527.7|42507.7|42527.7|42507.7|42527.7|42507.7|42527.7|42507.7|3
1624948900000|2021-06-29 06:41:40|42527.8|42507.8|42530.3|42510.3|42530.3|42510.3|42527.8|42507.8|2
1624948910000|2021-06-29 06:41:50|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|42532.8|42512.8|3
1624948920000|2021-06-29 06:42:00|42530.3|42510.3|42532.8|42512.8|42535.3|42515.3|42530.2|42510.2|6
1624948930000|2021-06-29 06:42:10|||||||||1
1624948940000|2021-06-29 06:42:20|42535.3|42515.3|42530.3|42510.3|42535.3|42515.3|42530.3|42510.3|2
1624948950000|2021-06-29 06:42:30|42525.4|42505.4|42527.7|42507.7|42527.8|42507.8|42525.3|42505.3|4
1624948960000|2021-06-29 06:42:40|42530.2|42510.2|42532.7|42512.7|42532.7|42512.7|42530.2|42510.2|0
1624948970000|2021-06-29 06:42:50|42532.8|42512.8|42530.3|42510.3|42535.3|42515.3|42530.3|42510.3|0
1624948980000|2021-06-29 06:43:00|42532.8|42512.8|42530.3|42510.3|42535.3|42515.3|42530.3|42510.3|3
1624948990000|2021-06-29 06:43:10|42527.8|42507.8|42532.7|42512.7|42532.7|42512.7|42527.8|42507.8|1
1624949000000|2021-06-29 06:43:20|42532.8|42512.8|42547.8|42527.8|42550.3|42530.3|42532.8|42512.8|16
1624949010000|2021-06-29 06:43:30|42545.3|42525.3|42547.8|42527.8|42547.8|42527.8|42545.3|42525.3|1
1624949020000|2021-06-29 06:43:40|42550.3|42530.3|42547.7|42527.7|42550.3|42530.3|42547.7|42527.7|6
1624949030000|2021-06-29 06:43:50|42550.2|42530.2|42547.8|42527.8|42550.3|42530.3|42547.8|42527.8|3
1624949040000|2021-06-29 06:44:00|42550.3|42530.3|42545.3|42525.3|42550.3|42530.3|42545.3|42525.3|3
1624949050000|2021-06-29 06:44:10|42547.7|42527.7|42547.8|42527.8|42547.8|42527.8|42545.3|42525.3|2
1624949060000|2021-06-29 06:44:20|42550.3|42530.3|42547.8|42527.8|42550.3|42530.3|42547.8|42527.8|3
1624949070000|2021-06-29 06:44:30|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|2
1624949080000|2021-06-29 06:44:40|42542.8|42522.8|42542.8|42522.8|42545.3|42525.3|42542.8|42522.8|3
1624949090000|2021-06-29 06:44:50|42540.3|42520.3|42532.8|42512.8|42540.3|42520.3|42532.8|42512.8|4
1624949100000|2021-06-29 06:45:00|42522.8|42502.8|42525.3|42505.3|42527.8|42507.8|42520.3|42500.3|23
1624949110000|2021-06-29 06:45:10|||||||||2
1624949120000|2021-06-29 06:45:20|42525.2|42505.2|42520.3|42500.3|42525.2|42505.2|42520.3|42500.3|2
1624949130000|2021-06-29 06:45:30|42522.8|42502.8|42520.3|42500.3|42522.8|42502.8|42517.9|42497.9|5
1624949140000|2021-06-29 06:45:40|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|1
1624949150000|2021-06-29 06:45:50|42515.3|42495.3|42517.8|42497.8|42517.8|42497.8|42515.3|42495.3|1
1624949160000|2021-06-29 06:46:00|42520.2|42500.2|42522.8|42502.8|42525.2|42505.2|42520.2|42500.2|3
1624949180000|2021-06-29 06:46:20|||||||||4
1624949190000|2021-06-29 06:46:30|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|0
1624949200000|2021-06-29 06:46:40|42522.8|42502.8|42527.8|42507.8|42527.8|42507.8|42522.8|42502.8|2
1624949220000|2021-06-29 06:47:00|42525.3|42505.3|42515.3|42495.3|42525.3|42505.3|42515.3|42495.3|4
1624949230000|2021-06-29 06:47:10|42517.8|42497.8|42510.3|42490.3|42517.8|42497.8|42507.8|42487.8|7
1624949250000|2021-06-29 06:47:30|42512.7|42492.7|42515.3|42495.3|42515.3|42495.3|42512.7|42492.7|2
1624949260000|2021-06-29 06:47:40|42515.2|42495.2|42512.8|42492.8|42515.2|42495.2|42512.8|42492.8|0
1624949280000|2021-06-29 06:48:00|42517.8|42497.8|42522.8|42502.8|42522.8|42502.8|42517.8|42497.8|7
1624949290000|2021-06-29 06:48:10|42522.7|42502.7|42520.2|42500.2|42525.2|42505.2|42517.8|42497.8|6
1624949300000|2021-06-29 06:48:20|42517.8|42497.8|42515.3|42495.3|42520.2|42500.2|42515.3|42495.3|2
1624949310000|2021-06-29 06:48:30|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|1
1624949320000|2021-06-29 06:48:40|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|2
1624949330000|2021-06-29 06:48:50|42522.7|42502.7|42527.8|42507.8|42527.8|42507.8|42522.7|42502.7|10
1624949340000|2021-06-29 06:49:00|||||||||2
1624949350000|2021-06-29 06:49:10|42530.3|42510.3|42535.3|42515.3|42535.3|42515.3|42530.3|42510.3|7
1624949360000|2021-06-29 06:49:20|42537.8|42517.8|42537.8|42517.8|42540.3|42520.3|42535.3|42515.3|4
1624949370000|2021-06-29 06:49:30|42535.3|42515.3|42540.3|42520.3|42540.3|42520.3|42535.3|42515.3|1
1624949380000|2021-06-29 06:49:40|42537.8|42517.8|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|3
1624949390000|2021-06-29 06:49:50|42540.3|42520.3|42540.3|42520.3|42542.7|42522.7|42540.3|42520.3|1
1624949400000|2021-06-29 06:50:00|42542.8|42522.8|42545.3|42525.3|42545.3|42525.3|42540.3|42520.3|1
1624949410000|2021-06-29 06:50:10|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|3
1624949420000|2021-06-29 06:50:20|42545.3|42525.3|42540.3|42520.3|42545.3|42525.3|42540.3|42520.3|11
1624949430000|2021-06-29 06:50:30|42537.8|42517.8|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|1
1624949440000|2021-06-29 06:50:40|||||||||5
1624949450000|2021-06-29 06:50:50|42535.3|42515.3|42537.8|42517.8|42537.8|42517.8|42535.3|42515.3|3
1624949460000|2021-06-29 06:51:00|42535.3|42515.3|42537.8|42517.8|42537.8|42517.8|42532.8|42512.8|6
1624949470000|2021-06-29 06:51:10|42540.2|42520.2|42547.8|42527.8|42550.3|42530.3|42540.2|42520.2|16
1624949480000|2021-06-29 06:51:20|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|1
1624949490000|2021-06-29 06:51:30|42542.8|42522.8|42542.8|42522.8|42545.3|42525.3|42542.8|42522.8|6
1624949500000|2021-06-29 06:51:40|42545.2|42525.2|42545.3|42525.3|42545.3|42525.3|42545.2|42525.2|10
1624949510000|2021-06-29 06:51:50|42547.7|42527.7|42547.8|42527.8|42547.8|42527.8|42547.7|42527.7|3
1624949520000|2021-06-29 06:52:00|42550.2|42530.2|42560.3|42540.3|42560.3|42540.3|42547.8|42527.8|26
1624949530000|2021-06-29 06:52:10|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42555.2|42535.2|15
1624949540000|2021-06-29 06:52:20|42557.7|42537.7|42560.3|42540.3|42560.3|42540.3|42557.7|42537.7|9
1624949550000|2021-06-29 06:52:30|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|0
1624949560000|2021-06-29 06:52:40|42555.3|42535.3|42557.8|42537.8|42557.8|42537.8|42555.3|42535.3|4
1624949570000|2021-06-29 06:52:50|42557.7|42537.7|42560.3|42540.3|42560.3|42540.3|42552.8|42532.8|4
1624949580000|2021-06-29 06:53:00|42557.8|42537.8|42552.8|42532.8|42560.3|42540.3|42552.8|42532.8|6
1624949590000|2021-06-29 06:53:10|42555.2|42535.2|42557.8|42537.8|42557.8|42537.8|42552.8|42532.8|3
1624949600000|2021-06-29 06:53:20|42555.3|42535.3|42557.8|42537.8|42557.8|42537.8|42555.3|42535.3|7
1624949610000|2021-06-29 06:53:30|42562.7|42542.7|42562.8|42542.8|42562.8|42542.8|42560.3|42540.3|8
1624949620000|2021-06-29 06:53:40|42562.7|42542.7|42565.3|42545.3|42565.3|42545.3|42560.3|42540.3|10
1624949630000|2021-06-29 06:53:50|42562.8|42542.8|42567.8|42547.8|42567.8|42547.8|42562.8|42542.8|8
1624949640000|2021-06-29 06:54:00|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|1
1624949650000|2021-06-29 06:54:10|42562.8|42542.8|42572.8|42552.8|42572.8|42552.8|42562.8|42542.8|15
1624949660000|2021-06-29 06:54:20|42575.3|42555.3|42590.2|42570.2|42592.7|42572.7|42575.3|42555.3|25
1624949670000|2021-06-29 06:54:30|42587.7|42567.7|42575.3|42555.3|42587.7|42567.7|42575.3|42555.3|17
1624949680000|2021-06-29 06:54:40|42577.8|42557.8|42577.8|42557.8|42580.2|42560.2|42575.2|42555.2|7
1624949690000|2021-06-29 06:54:50|42580.3|42560.3|42580.3|42560.3|42582.8|42562.8|42580.3|42560.3|1
1624949700000|2021-06-29 06:55:00|42580.2|42560.2|42577.8|42557.8|42580.2|42560.2|42575.3|42555.3|5
1624949710000|2021-06-29 06:55:10|||||||||1
1624949720000|2021-06-29 06:55:20|42572.8|42552.8|42570.3|42550.3|42572.8|42552.8|42570.3|42550.3|2
1624949730000|2021-06-29 06:55:30|42565.4|42545.4|42577.8|42557.8|42580.3|42560.3|42565.4|42545.4|6
1624949740000|2021-06-29 06:55:40|42580.3|42560.3|42582.8|42562.8|42582.8|42562.8|42577.8|42557.8|1
1624949750000|2021-06-29 06:55:50|42585.3|42565.3|42587.8|42567.8|42590.3|42570.3|42585.3|42565.3|12
1624949760000|2021-06-29 06:56:00|42592.8|42572.8|42595.3|42575.3|42597.8|42577.8|42592.8|42572.8|4
1624949770000|2021-06-29 06:56:10|42592.8|42572.8|42590.3|42570.3|42595.3|42575.3|42590.3|42570.3|8
1624949780000|2021-06-29 06:56:20|42587.8|42567.8|42580.3|42560.3|42587.8|42567.8|42580.3|42560.3|14
1624949790000|2021-06-29 06:56:30|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|0
1624949800000|2021-06-29 06:56:40|42580.2|42560.2|42580.3|42560.3|42580.3|42560.3|42580.2|42560.2|1
1624949810000|2021-06-29 06:56:50|42577.8|42557.8|42577.8|42557.8|42580.3|42560.3|42577.8|42557.8|2
1624949820000|2021-06-29 06:57:00|42582.7|42562.7|42582.8|42562.8|42582.8|42562.8|42582.7|42562.7|1
1624949830000|2021-06-29 06:57:10|42580.3|42560.3|42575.3|42555.3|42580.3|42560.3|42575.3|42555.3|9
1624949840000|2021-06-29 06:57:20|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42570.3|42550.3|4
1624949850000|2021-06-29 06:57:30|42572.9|42552.9|42572.8|42552.8|42575.3|42555.3|42572.8|42552.8|4
1624949860000|2021-06-29 06:57:40|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.8|42552.8|0
1624949870000|2021-06-29 06:57:50|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|3
1624949880000|2021-06-29 06:58:00|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|1
1624949890000|2021-06-29 06:58:10|42570.2|42550.2|42567.8|42547.8|42570.2|42550.2|42565.3|42545.3|7
1624949900000|2021-06-29 06:58:20|42567.7|42547.7|42567.8|42547.8|42567.8|42547.8|42562.8|42542.8|3
1624949910000|2021-06-29 06:58:30|42570.3|42550.3|42565.2|42545.2|42570.3|42550.3|42557.8|42537.8|32
1624949920000|2021-06-29 06:58:40|42562.8|42542.8|42560.3|42540.3|42562.8|42542.8|42560.3|42540.3|5
1624949930000|2021-06-29 06:58:50|42562.8|42542.8|42560.2|42540.2|42562.8|42542.8|42560.2|42540.2|4
1624949940000|2021-06-29 06:59:00|42557.7|42537.7|42565.2|42545.2|42565.2|42545.2|42557.7|42537.7|7
1624949950000|2021-06-29 06:59:10|42562.8|42542.8|42562.8|42542.8|42565.3|42545.3|42562.8|42542.8|0
1624949960000|2021-06-29 06:59:20|42565.3|42545.3|42565.3|42545.3|42567.8|42547.8|42562.8|42542.8|10
1624949970000|2021-06-29 06:59:30|42562.8|42542.8|42575.2|42555.2|42575.2|42555.2|42562.8|42542.8|8
1624949980000|2021-06-29 06:59:40|42577.8|42557.8|42580.3|42560.3|42580.3|42560.3|42577.8|42557.8|11
1624949990000|2021-06-29 06:59:50|42582.7|42562.7|42595.3|42575.3|42595.3|42575.3|42575.3|42555.3|21
1624950000000|2021-06-29 07:00:00|42602.6|42582.6|42585.2|42565.2|42602.6|42582.6|42577.8|42557.8|52
1624950010000|2021-06-29 07:00:10|42582.8|42562.8|42595.3|42575.3|42595.3|42575.3|42582.8|42562.8|18
1624950020000|2021-06-29 07:00:20|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|4
1624950030000|2021-06-29 07:00:30|42590.3|42570.3|42587.8|42567.8|42590.3|42570.3|42587.8|42567.8|1
1624950040000|2021-06-29 07:00:40|42582.8|42562.8|42577.8|42557.8|42582.8|42562.8|42577.8|42557.8|8
1624950050000|2021-06-29 07:00:50|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|5
1624950060000|2021-06-29 07:01:00|42570.3|42550.3|42575.3|42555.3|42575.3|42555.3|42570.3|42550.3|6
1624950070000|2021-06-29 07:01:10|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|2
1624950080000|2021-06-29 07:01:20|42582.8|42562.8|42585.2|42565.2|42587.8|42567.8|42582.8|42562.8|7
1624950090000|2021-06-29 07:01:30|42582.8|42562.8|42582.8|42562.8|42582.8|42562.8|42582.8|42562.8|1
1624950100000|2021-06-29 07:01:40|42580.3|42560.3|42572.8|42552.8|42580.3|42560.3|42572.8|42552.8|10
1624950110000|2021-06-29 07:01:50|42575.2|42555.2|42585.2|42565.2|42585.2|42565.2|42575.2|42555.2|6
1624950120000|2021-06-29 07:02:00|42587.8|42567.8|42590.3|42570.3|42592.8|42572.8|42587.8|42567.8|13
1624950130000|2021-06-29 07:02:10|42592.7|42572.7|42590.3|42570.3|42592.8|42572.8|42590.3|42570.3|6
1624950140000|2021-06-29 07:02:20|42587.8|42567.8|42585.3|42565.3|42587.8|42567.8|42585.3|42565.3|0
1624950150000|2021-06-29 07:02:30|42582.8|42562.8|42582.8|42562.8|42582.8|42562.8|42577.8|42557.8|8
1624950160000|2021-06-29 07:02:40|||||||||2
1624950170000|2021-06-29 07:02:50|42587.7|42567.7|42587.8|42567.8|42587.8|42567.8|42587.7|42567.7|10
1624950180000|2021-06-29 07:03:00|42590.3|42570.3|42592.8|42572.8|42592.8|42572.8|42587.8|42567.8|4
1624950190000|2021-06-29 07:03:10|||||||||2
1624950200000|2021-06-29 07:03:20|42590.3|42570.3|42587.8|42567.8|42590.3|42570.3|42587.8|42567.8|3
1624950210000|2021-06-29 07:03:30|42592.7|42572.7|42592.8|42572.8|42592.8|42572.8|42592.7|42572.7|6
1624950220000|2021-06-29 07:03:40|42595.3|42575.3|42592.8|42572.8|42595.3|42575.3|42592.8|42572.8|2
1624950230000|2021-06-29 07:03:50|42595.3|42575.3|42602.8|42582.8|42602.8|42582.8|42595.3|42575.3|6
1624950240000|2021-06-29 07:04:00|42607.8|42587.8|42610.3|42590.3|42612.8|42592.8|42607.8|42587.8|8
1624950250000|2021-06-29 07:04:10|42607.8|42587.8|42602.7|42582.7|42612.8|42592.8|42602.7|42582.7|7
1624950260000|2021-06-29 07:04:20|42600.3|42580.3|42597.8|42577.8|42600.3|42580.3|42597.8|42577.8|6
1624950270000|2021-06-29 07:04:30|42597.7|42577.7|42595.2|42575.2|42597.7|42577.7|42595.2|42575.2|1
1624950280000|2021-06-29 07:04:40|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|1
1624950290000|2021-06-29 07:04:50|42600.3|42580.3|42605.3|42585.3|42605.3|42585.3|42600.3|42580.3|6
1624950300000|2021-06-29 07:05:00|42607.7|42587.7|42617.8|42597.8|42620.2|42600.2|42607.7|42587.7|26
1624950310000|2021-06-29 07:05:10|42620.3|42600.3|42612.8|42592.8|42620.3|42600.3|42612.8|42592.8|13
1624950320000|2021-06-29 07:05:20|42615.3|42595.3|42615.3|42595.3|42617.8|42597.8|42615.3|42595.3|5
1624950330000|2021-06-29 07:05:30|42617.8|42597.8|42620.2|42600.2|42620.2|42600.2|42617.8|42597.8|2
1624950340000|2021-06-29 07:05:40|42622.7|42602.7|42615.3|42595.3|42622.7|42602.7|42615.3|42595.3|5
1624950350000|2021-06-29 07:05:50|42617.7|42597.7|42622.8|42602.8|42622.9|42602.9|42617.7|42597.7|12
1624950360000|2021-06-29 07:06:00|42625.3|42605.3|42622.8|42602.8|42625.3|42605.3|42622.8|42602.8|4
1624950370000|2021-06-29 07:06:10|||||||||1
1624950380000|2021-06-29 07:06:20|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|42620.3|42600.3|3
1624950390000|2021-06-29 07:06:30|42620.2|42600.2|42595.3|42575.3|42620.2|42600.2|42595.3|42575.3|10
1624950400000|2021-06-29 07:06:40|42597.7|42577.7|42600.3|42580.3|42600.3|42580.3|42597.7|42577.7|2
1624950410000|2021-06-29 07:06:50|42602.8|42582.8|42600.3|42580.3|42602.8|42582.8|42600.3|42580.3|3
1624950430000|2021-06-29 07:07:10|42602.8|42582.8|42600.3|42580.3|42602.8|42582.8|42600.3|42580.3|8
1624950440000|2021-06-29 07:07:20|42597.8|42577.8|42592.8|42572.8|42597.8|42577.8|42592.8|42572.8|4
1624950450000|2021-06-29 07:07:30|42595.3|42575.3|42592.8|42572.8|42597.7|42577.7|42592.8|42572.8|3
1624950460000|2021-06-29 07:07:40|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|3
1624950470000|2021-06-29 07:07:50|42587.8|42567.8|42585.3|42565.3|42587.8|42567.8|42585.3|42565.3|4
1624950480000|2021-06-29 07:08:00|42582.9|42562.9|42585.3|42565.3|42585.3|42565.3|42582.8|42562.8|1
1624950490000|2021-06-29 07:08:10|42587.7|42567.7|42582.8|42562.8|42587.7|42567.7|42582.8|42562.8|2
1624950500000|2021-06-29 07:08:20|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|2
1624950510000|2021-06-29 07:08:30|42580.3|42560.3|42582.8|42562.8|42582.8|42562.8|42580.3|42560.3|3
1624950520000|2021-06-29 07:08:40|42585.2|42565.2|42582.8|42562.8|42585.2|42565.2|42582.8|42562.8|0
1624950530000|2021-06-29 07:08:50|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|2
1624950540000|2021-06-29 07:09:00|42580.3|42560.3|42577.8|42557.8|42580.3|42560.3|42577.8|42557.8|3
1624950550000|2021-06-29 07:09:10|42572.8|42552.8|42570.3|42550.3|42572.8|42552.8|42570.3|42550.3|0
1624950560000|2021-06-29 07:09:20|42572.8|42552.8|42552.8|42532.8|42572.8|42552.8|42550.3|42530.3|10
1624950570000|2021-06-29 07:09:30|42557.8|42537.8|42557.8|42537.8|42560.3|42540.3|42557.8|42537.8|6
1624950580000|2021-06-29 07:09:40|42560.3|42540.3|42555.3|42535.3|42560.3|42540.3|42555.3|42535.3|3
1624950600000|2021-06-29 07:10:00|42552.8|42532.8|42550.3|42530.3|42552.8|42532.8|42550.3|42530.3|3
1624950610000|2021-06-29 07:10:10|42542.8|42522.8|42545.3|42525.3|42547.8|42527.8|42542.8|42522.8|10
1624950620000|2021-06-29 07:10:20|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|1
1624950630000|2021-06-29 07:10:30|42540.3|42520.3|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|11
1624950640000|2021-06-29 07:10:40|42535.3|42515.3|42537.8|42517.8|42537.8|42517.8|42532.8|42512.8|6
1624950650000|2021-06-29 07:10:50|42540.3|42520.3|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|4
1624950660000|2021-06-29 07:11:00|42535.3|42515.3|42530.3|42510.3|42535.3|42515.3|42530.3|42510.3|6
1624950670000|2021-06-29 07:11:10|42527.8|42507.8|42525.3|42505.3|42527.8|42507.8|42522.8|42502.8|5
1624950680000|2021-06-29 07:11:20|42527.7|42507.7|42532.7|42512.7|42532.7|42512.7|42527.7|42507.7|6
1624950690000|2021-06-29 07:11:30|42535.2|42515.2|42527.8|42507.8|42535.2|42515.2|42527.8|42507.8|3
1624950700000|2021-06-29 07:11:40|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|2
1624950710000|2021-06-29 07:11:50|42522.8|42502.8|42530.3|42510.3|42532.8|42512.8|42522.8|42502.8|2
1624950720000|2021-06-29 07:12:00|42532.8|42512.8|42527.8|42507.8|42532.8|42512.8|42527.8|42507.8|2
1624950730000|2021-06-29 07:12:10|||||||||8
1624950740000|2021-06-29 07:12:20|42530.2|42510.2|42530.3|42510.3|42532.8|42512.8|42530.2|42510.2|1
1624950770000|2021-06-29 07:12:50|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|3
1624950780000|2021-06-29 07:13:00|42525.3|42505.3|42525.3|42505.3|42527.8|42507.8|42525.3|42505.3|6
1624950790000|2021-06-29 07:13:10|42522.8|42502.8|42525.3|42505.3|42527.8|42507.8|42522.8|42502.8|2
1624950800000|2021-06-29 07:13:20|||||||||2
1624950830000|2021-06-29 07:13:50|42525.2|42505.2|42520.3|42500.3|42525.3|42505.3|42520.3|42500.3|4
1624950840000|2021-06-29 07:14:00|42517.8|42497.8|42510.3|42490.3|42517.8|42497.8|42510.3|42490.3|4
1624950850000|2021-06-29 07:14:10|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|9
1624950860000|2021-06-29 07:14:20|42507.8|42487.8|42505.2|42485.2|42507.8|42487.8|42505.2|42485.2|23
1624950870000|2021-06-29 07:14:30|||||||||7
1624950880000|2021-06-29 07:14:40|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|12
1624950890000|2021-06-29 07:14:50|42500.3|42480.3|42500.3|42480.3|42500.3|42480.3|42500.3|42480.3|2
1624950900000|2021-06-29 07:15:00|||||||||2
1624950910000|2021-06-29 07:15:10|||||||||1
1624950920000|2021-06-29 07:15:20|42497.9|42477.9|42495.3|42475.3|42497.9|42477.9|42495.3|42475.3|6
1624950930000|2021-06-29 07:15:30|42497.8|42477.8|42492.8|42472.8|42497.8|42477.8|42492.8|42472.8|5
1624950940000|2021-06-29 07:15:40|||||||||14
1624950950000|2021-06-29 07:15:50|42495.2|42475.2|42495.3|42475.3|42495.3|42475.3|42495.2|42475.2|1
1624950960000|2021-06-29 07:16:00|42497.7|42477.7|42495.3|42475.3|42500.2|42480.2|42495.3|42475.3|20
1624950970000|2021-06-29 07:16:10|42497.8|42477.8|42492.8|42472.8|42497.8|42477.8|42492.8|42472.8|6
1624950980000|2021-06-29 07:16:20|42490.3|42470.3|42487.8|42467.8|42490.3|42470.3|42487.8|42467.8|6
1624950990000|2021-06-29 07:16:30|42487.7|42467.7|42487.8|42467.8|42487.8|42467.8|42485.3|42465.3|4
1624951000000|2021-06-29 07:16:40|42487.7|42467.7|42482.8|42462.8|42487.7|42467.7|42482.8|42462.8|32
1624951010000|2021-06-29 07:16:50|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|32
1624951020000|2021-06-29 07:17:00|42477.9|42457.9|42480.4|42460.4|42482.9|42462.9|42477.9|42457.9|8
1624951030000|2021-06-29 07:17:10|||||||||3
1624951040000|2021-06-29 07:17:20|||||||||2
1624951050000|2021-06-29 07:17:30|42477.9|42457.9|42480.4|42460.4|42482.9|42462.9|42477.9|42457.9|5
1624951060000|2021-06-29 07:17:40|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|8
1624951070000|2021-06-29 07:17:50|42473|42453|42465.4|42445.4|42473|42453|42465.4|42445.4|11
1624951080000|2021-06-29 07:18:00|42462.9|42442.9|42450.4|42430.4|42462.9|42442.9|42450.4|42430.4|25
1624951090000|2021-06-29 07:18:10|42452.8|42432.8|42455.4|42435.4|42455.4|42435.4|42452.8|42432.8|6
1624951100000|2021-06-29 07:18:20|42457.9|42437.9|42457.9|42437.9|42457.9|42437.9|42457.9|42437.9|4
1624951110000|2021-06-29 07:18:30|42462.8|42442.8|42457.9|42437.9|42462.8|42442.8|42457.9|42437.9|3
1624951120000|2021-06-29 07:18:40|42457.8|42437.8|42462.9|42442.9|42462.9|42442.9|42457.8|42437.8|6
1624951130000|2021-06-29 07:18:50|42465.4|42445.4|42465.4|42445.4|42465.4|42445.4|42465.4|42445.4|3
1624951140000|2021-06-29 07:19:00|42462.9|42442.9|42465.4|42445.4|42465.4|42445.4|42462.9|42442.9|3
1624951150000|2021-06-29 07:19:10|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|4
1624951180000|2021-06-29 07:19:40|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|4
1624951190000|2021-06-29 07:19:50|42457.9|42437.9|42437.9|42417.9|42457.9|42437.9|42437.9|42417.9|15
1624951200000|2021-06-29 07:20:00|42440.4|42420.4|42440.4|42420.4|42442.9|42422.9|42437.9|42417.9|10
1624951210000|2021-06-29 07:20:10|42437.9|42417.9|42440.3|42420.3|42440.3|42420.3|42435.4|42415.4|12
1624951220000|2021-06-29 07:20:20|42437.9|42417.9|42437.8|42417.8|42437.9|42417.9|42435.4|42415.4|9
1624951230000|2021-06-29 07:20:30|42437.9|42417.9|42437.9|42417.9|42437.9|42417.9|42435.4|42415.4|13
1624951240000|2021-06-29 07:20:40|42440.4|42420.4|42435.3|42415.3|42440.4|42420.4|42435.3|42415.3|14
1624951250000|2021-06-29 07:20:50|42432.9|42412.9|42432.8|42412.8|42432.9|42412.9|42432.8|42412.8|10
1624951260000|2021-06-29 07:21:00|42430.4|42410.4|42430.4|42410.4|42432.9|42412.9|42430.4|42410.4|4
1624951270000|2021-06-29 07:21:10|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|42427.9|42407.9|0
1624951280000|2021-06-29 07:21:20|42430.4|42410.4|42432.9|42412.9|42432.9|42412.9|42430.4|42410.4|8
1624951290000|2021-06-29 07:21:30|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|42440.4|42420.4|0
1624951300000|2021-06-29 07:21:40|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|42442.9|42422.9|1
1624951310000|2021-06-29 07:21:50|42445.4|42425.4|42445.3|42425.3|42445.4|42425.4|42445.3|42425.3|15
1624951320000|2021-06-29 07:22:00|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|0
1624951330000|2021-06-29 07:22:10|42452.9|42432.9|42460.4|42440.4|42460.4|42440.4|42452.9|42432.9|3
1624951340000|2021-06-29 07:22:20|||||||||2
1624951350000|2021-06-29 07:22:30|42462.8|42442.8|42460.4|42440.4|42462.9|42442.9|42457.9|42437.9|4
1624951360000|2021-06-29 07:22:40|42457.9|42437.9|42465.4|42445.4|42465.4|42445.4|42457.9|42437.9|11
1624951370000|2021-06-29 07:22:50|42460.4|42440.4|42450.4|42430.4|42460.4|42440.4|42450.4|42430.4|9
1624951380000|2021-06-29 07:23:00|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|42447.9|42427.9|3
1624951390000|2021-06-29 07:23:10|42445.4|42425.4|42407.9|42387.9|42445.4|42425.4|42402.9|42382.9|53
1624951400000|2021-06-29 07:23:20|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|42400.4|42380.4|8
1624951410000|2021-06-29 07:23:30|42400.4|42380.4|42405.4|42385.4|42405.4|42385.4|42397.9|42377.9|15
1624951420000|2021-06-29 07:23:40|||||||||5
1624951430000|2021-06-29 07:23:50|42407.9|42387.9|42405.4|42385.4|42412.9|42392.9|42405.4|42385.4|26
1624951440000|2021-06-29 07:24:00|42402.9|42382.9|42410.4|42390.4|42410.4|42390.4|42400.4|42380.4|14
1624951450000|2021-06-29 07:24:10|42407.9|42387.9|42397.9|42377.9|42407.9|42387.9|42397.9|42377.9|4
1624951460000|2021-06-29 07:24:20|||||||||3
1624951470000|2021-06-29 07:24:30|42398|42378|42400.4|42380.4|42402.9|42382.9|42398|42378|14
1624951480000|2021-06-29 07:24:40|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|3
1624951490000|2021-06-29 07:24:50|42400.3|42380.3|42400.4|42380.4|42400.4|42380.4|42400.3|42380.3|14
1624951500000|2021-06-29 07:25:00|42402.8|42382.8|42400.4|42380.4|42402.8|42382.8|42400.4|42380.4|5
1624951510000|2021-06-29 07:25:10|42400.3|42380.3|42397.9|42377.9|42400.3|42380.3|42397.9|42377.9|1
1624951520000|2021-06-29 07:25:20|42392.9|42372.9|42395.4|42375.4|42395.4|42375.4|42392.9|42372.9|10
1624951530000|2021-06-29 07:25:30|42397.9|42377.9|42395.4|42375.4|42397.9|42377.9|42395.4|42375.4|2
1624951540000|2021-06-29 07:25:40|42397.8|42377.8|42397.9|42377.9|42397.9|42377.9|42395.4|42375.4|10
1624951550000|2021-06-29 07:25:50|42395.4|42375.4|42397.9|42377.9|42397.9|42377.9|42395.4|42375.4|2
1624951560000|2021-06-29 07:26:00|42400.4|42380.4|42400.4|42380.4|42402.8|42382.8|42400.4|42380.4|2
1624951570000|2021-06-29 07:26:10|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|42397.9|42377.9|1
1624951580000|2021-06-29 07:26:20|42400.4|42380.4|42387.8|42367.8|42400.4|42380.4|42385.4|42365.4|19
1624951590000|2021-06-29 07:26:30|42387.9|42367.9|42387.8|42367.8|42387.9|42367.9|42385.4|42365.4|5
1624951600000|2021-06-29 07:26:40|42387.9|42367.9|42385.4|42365.4|42387.9|42367.9|42385.4|42365.4|7
1624951610000|2021-06-29 07:26:50|42382.9|42362.9|42382.9|42362.9|42385.4|42365.4|42382.9|42362.9|1
1624951620000|2021-06-29 07:27:00|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|8
1624951630000|2021-06-29 07:27:10|42385.4|42365.4|42382.9|42362.9|42385.4|42365.4|42382.9|42362.9|7
1624951640000|2021-06-29 07:27:20|42380.4|42360.4|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|6
1624951650000|2021-06-29 07:27:30|42377.9|42357.9|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|1
1624951660000|2021-06-29 07:27:40|42372.9|42352.9|42380.4|42360.4|42382.9|42362.9|42372.9|42352.9|3
1624951670000|2021-06-29 07:27:50|42382.8|42362.8|42385.4|42365.4|42385.4|42365.4|42380.4|42360.4|2
1624951680000|2021-06-29 07:28:00|42382.9|42362.9|42400.3|42380.3|42400.3|42380.3|42380.4|42360.4|7
1624951690000|2021-06-29 07:28:10|42397.9|42377.9|42400.4|42380.4|42400.4|42380.4|42395.4|42375.4|7
1624951700000|2021-06-29 07:28:20|42395.4|42375.4|42395.3|42375.3|42395.4|42375.4|42387.9|42367.9|27
1624951710000|2021-06-29 07:28:30|42392.9|42372.9|42400.3|42380.3|42400.3|42380.3|42392.9|42372.9|8
1624951720000|2021-06-29 07:28:40|42397.8|42377.8|42400.3|42380.3|42400.3|42380.3|42397.8|42377.8|3
1624951730000|2021-06-29 07:28:50|42397.8|42377.8|42402.9|42382.9|42402.9|42382.9|42397.8|42377.8|6
1624951740000|2021-06-29 07:29:00|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|10
1624951750000|2021-06-29 07:29:10|42402.9|42382.9|42400.3|42380.3|42402.9|42382.9|42400.3|42380.3|1
1624951760000|2021-06-29 07:29:20|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|0
1624951770000|2021-06-29 07:29:30|42400.4|42380.4|42405.3|42385.3|42405.3|42385.3|42400.4|42380.4|1
1624951780000|2021-06-29 07:29:40|42407.8|42387.8|42415.4|42395.4|42417.9|42397.9|42407.8|42387.8|15
1624951790000|2021-06-29 07:29:50|42412.8|42392.8|42402.9|42382.9|42412.9|42392.9|42397.9|42377.9|7
1624951800000|2021-06-29 07:30:00|42400.4|42380.4|42405.4|42385.4|42405.4|42385.4|42397.9|42377.9|11
1624951810000|2021-06-29 07:30:10|42407.9|42387.9|42410.4|42390.4|42410.4|42390.4|42407.9|42387.9|5
1624951820000|2021-06-29 07:30:20|42415.4|42395.4|42415.4|42395.4|42417.8|42397.8|42415.4|42395.4|9
1624951830000|2021-06-29 07:30:30|42417.8|42397.8|42417.9|42397.9|42417.9|42397.9|42415.4|42395.4|7
1624951840000|2021-06-29 07:30:40|42415.4|42395.4|42420.4|42400.4|42420.4|42400.4|42415.4|42395.4|5
1624951850000|2021-06-29 07:30:50|42422.9|42402.9|42420.4|42400.4|42422.9|42402.9|42420.4|42400.4|3
1624951860000|2021-06-29 07:31:00|42422.9|42402.9|42420.4|42400.4|42422.9|42402.9|42420.4|42400.4|4
1624951870000|2021-06-29 07:31:10|42422.9|42402.9|42422.9|42402.9|42425.4|42405.4|42422.9|42402.9|10
1624951880000|2021-06-29 07:31:20|42417.8|42397.8|42417.8|42397.8|42417.8|42397.8|42417.8|42397.8|3
1624951890000|2021-06-29 07:31:30|42415.3|42395.3|42415.4|42395.4|42415.4|42395.4|42415.3|42395.3|1
1624951900000|2021-06-29 07:31:40|42417.9|42397.9|42410.4|42390.4|42417.9|42397.9|42410.4|42390.4|10
1624951910000|2021-06-29 07:31:50|42415.4|42395.4|42417.8|42397.8|42417.9|42397.9|42412.9|42392.9|9
1624951920000|2021-06-29 07:32:00|||||||||2
1624951930000|2021-06-29 07:32:10|42415.3|42395.3|42417.8|42397.8|42417.8|42397.8|42415.3|42395.3|0
1624951940000|2021-06-29 07:32:20|42415.4|42395.4|42412.9|42392.9|42415.4|42395.4|42412.9|42392.9|4
1624951950000|2021-06-29 07:32:30|42407.9|42387.9|42407.9|42387.9|42407.9|42387.9|42407.9|42387.9|6
1624951970000|2021-06-29 07:32:50|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|42410.4|42390.4|2
1624951980000|2021-06-29 07:33:00|42410.3|42390.3|42405.4|42385.4|42410.3|42390.3|42405.4|42385.4|0
1624952000000|2021-06-29 07:33:20|42407.9|42387.9|42405.4|42385.4|42407.9|42387.9|42405.4|42385.4|0
1624952010000|2021-06-29 07:33:30|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|9
1624952020000|2021-06-29 07:33:40|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|5
1624952030000|2021-06-29 07:33:50|42397.9|42377.9|42400.4|42380.4|42400.4|42380.4|42397.9|42377.9|1
1624952040000|2021-06-29 07:34:00|42400.3|42380.3|42390.4|42370.4|42400.4|42380.4|42390.4|42370.4|17
1624952050000|2021-06-29 07:34:10|42385.4|42365.4|42380.4|42360.4|42385.4|42365.4|42380.4|42360.4|10
1624952060000|2021-06-29 07:34:20|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|4
1624952070000|2021-06-29 07:34:30|42377.9|42357.9|42380.4|42360.4|42382.9|42362.9|42377.9|42357.9|11
1624952080000|2021-06-29 07:34:40|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42375.4|42355.4|3
1624952090000|2021-06-29 07:34:50|||||||||1
1624952100000|2021-06-29 07:35:00|42380.4|42360.4|42382.9|42362.9|42382.9|42362.9|42380.4|42360.4|5
1624952110000|2021-06-29 07:35:10|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|9
1624952120000|2021-06-29 07:35:20|42390.4|42370.4|42392.9|42372.9|42392.9|42372.9|42390.4|42370.4|16
1624952130000|2021-06-29 07:35:30|42390.4|42370.4|42390.3|42370.3|42390.4|42370.4|42390.3|42370.3|10
1624952140000|2021-06-29 07:35:40|42387.9|42367.9|42385.4|42365.4|42390.4|42370.4|42385.4|42365.4|8
1624952150000|2021-06-29 07:35:50|42385.3|42365.3|42367.9|42347.9|42385.3|42365.3|42367.9|42347.9|13
1624952160000|2021-06-29 07:36:00|42367.8|42347.8|42347.9|42327.9|42367.8|42347.8|42345.4|42325.4|17
1624952170000|2021-06-29 07:36:10|42345.4|42325.4|42347.9|42327.9|42347.9|42327.9|42345.4|42325.4|7
1624952180000|2021-06-29 07:36:20|42350.3|42330.3|42347.8|42327.8|42350.3|42330.3|42345.4|42325.4|14
1624952190000|2021-06-29 07:36:30|42347.9|42327.9|42345.4|42325.4|42350.3|42330.3|42340.4|42320.4|5
1624952200000|2021-06-29 07:36:40|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|5
1624952210000|2021-06-29 07:36:50|42345.4|42325.4|42340.3|42320.3|42345.4|42325.4|42340.3|42320.3|4
1624952220000|2021-06-29 07:37:00|42342.9|42322.9|42335.4|42315.4|42342.9|42322.9|42335.4|42315.4|17
1624952230000|2021-06-29 07:37:10|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|4
1624952240000|2021-06-29 07:37:20|42340.3|42320.3|42345.3|42325.3|42345.3|42325.3|42340.3|42320.3|4
1624952250000|2021-06-29 07:37:30|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|3
1624952260000|2021-06-29 07:37:40|42350.3|42330.3|42350.4|42330.4|42350.4|42330.4|42347.9|42327.9|6
1624952270000|2021-06-29 07:37:50|42347.9|42327.9|42343|42323|42347.9|42327.9|42343|42323|16
1624952280000|2021-06-29 07:38:00|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|2
1624952290000|2021-06-29 07:38:10|42350.4|42330.4|42350.4|42330.4|42352.9|42332.9|42350.4|42330.4|9
1624952300000|2021-06-29 07:38:20|42347.9|42327.9|42350.4|42330.4|42350.4|42330.4|42347.9|42327.9|5
1624952310000|2021-06-29 07:38:30|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|3
1624952320000|2021-06-29 07:38:40|42347.9|42327.9|42352.9|42332.9|42352.9|42332.9|42347.9|42327.9|4
1624952330000|2021-06-29 07:38:50|42355.4|42335.4|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|13
1624952340000|2021-06-29 07:39:00|42350.3|42330.3|42357.9|42337.9|42360.4|42340.4|42350.3|42330.3|31
1624952350000|2021-06-29 07:39:10|42357.8|42337.8|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|5
1624952360000|2021-06-29 07:39:20|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|3
1624952370000|2021-06-29 07:39:30|||||||||2
1624952380000|2021-06-29 07:39:40|42362.9|42342.9|42362.9|42342.9|42365.3|42345.3|42362.9|42342.9|8
1624952390000|2021-06-29 07:39:50|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42360.4|42340.4|2
1624952400000|2021-06-29 07:40:00|42360.4|42340.4|42365.4|42345.4|42365.4|42345.4|42360.4|42340.4|8
1624952410000|2021-06-29 07:40:10|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|9
1624952420000|2021-06-29 07:40:20|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|0
1624952430000|2021-06-29 07:40:30|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|10
1624952440000|2021-06-29 07:40:40|42355.4|42335.4|42352.9|42332.9|42355.4|42335.4|42352.9|42332.9|7
1624952450000|2021-06-29 07:40:50|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|3
1624952460000|2021-06-29 07:41:00|42357.8|42337.8|42370.4|42350.4|42370.4|42350.4|42357.8|42337.8|11
1624952470000|2021-06-29 07:41:10|||||||||7
1624952480000|2021-06-29 07:41:20|||||||||1
1624952490000|2021-06-29 07:41:30|||||||||1
1624952500000|2021-06-29 07:41:40|42367.9|42347.9|42365.4|42345.4|42370.4|42350.4|42365.4|42345.4|3
1624952510000|2021-06-29 07:41:50|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|1
1624952520000|2021-06-29 07:42:00|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|3
1624952530000|2021-06-29 07:42:10|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|3
1624952540000|2021-06-29 07:42:20|||||||||5
1624952570000|2021-06-29 07:42:50|42375.4|42355.4|42372.9|42352.9|42375.4|42355.4|42372.9|42352.9|14
1624952580000|2021-06-29 07:43:00|42367.9|42347.9|42362.9|42342.9|42367.9|42347.9|42362.9|42342.9|13
1624952590000|2021-06-29 07:43:10|||||||||2
1624952600000|2021-06-29 07:43:20|||||||||1
1624952610000|2021-06-29 07:43:30|42367.8|42347.8|42367.9|42347.9|42367.9|42347.9|42367.8|42347.8|2
1624952620000|2021-06-29 07:43:40|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|1
1624952630000|2021-06-29 07:43:50|42367.8|42347.8|42365.4|42345.4|42367.9|42347.9|42365.4|42345.4|3
1624952640000|2021-06-29 07:44:00|42362.9|42342.9|42370.3|42350.3|42370.3|42350.3|42362.9|42342.9|5
1624952650000|2021-06-29 07:44:10|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|2
1624952660000|2021-06-29 07:44:20|42375.4|42355.4|42372.9|42352.9|42375.4|42355.4|42372.9|42352.9|3
1624952670000|2021-06-29 07:44:30|42370.4|42350.4|42367.9|42347.9|42370.4|42350.4|42367.9|42347.9|5
1624952680000|2021-06-29 07:44:40|||||||||6
1624952690000|2021-06-29 07:44:50|42365.4|42345.4|42360.4|42340.4|42367.9|42347.9|42357.9|42337.9|7
1624952700000|2021-06-29 07:45:00|||||||||5
1624952710000|2021-06-29 07:45:10|42357.9|42337.9|42352.9|42332.9|42360.3|42340.3|42350.4|42330.4|11
1624952720000|2021-06-29 07:45:20|42355.3|42335.3|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|1
1624952740000|2021-06-29 07:45:40|42360.4|42340.4|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|5
1624952750000|2021-06-29 07:45:50|42360.4|42340.4|42355.4|42335.4|42360.4|42340.4|42355.4|42335.4|7
1624952760000|2021-06-29 07:46:00|42357.9|42337.9|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|2
1624952770000|2021-06-29 07:46:10|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|31
1624952780000|2021-06-29 07:46:20|42355.4|42335.4|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|27
1624952790000|2021-06-29 07:46:30|42345.4|42325.4|42355.4|42335.4|42355.4|42335.4|42345.4|42325.4|10
1624952800000|2021-06-29 07:46:40|||||||||1
1624952810000|2021-06-29 07:46:50|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|2
1624952820000|2021-06-29 07:47:00|||||||||11
1624952830000|2021-06-29 07:47:10|42360.3|42340.3|42360.4|42340.4|42360.4|42340.4|42355.4|42335.4|13
1624952840000|2021-06-29 07:47:20|42357.9|42337.9|42352.8|42332.8|42357.9|42337.9|42350.4|42330.4|8
1624952850000|2021-06-29 07:47:30|42352.9|42332.9|42350.4|42330.4|42352.9|42332.9|42347.9|42327.9|17
1624952860000|2021-06-29 07:47:40|42347.9|42327.9|42347.9|42327.9|42350.4|42330.4|42347.9|42327.9|8
1624952870000|2021-06-29 07:47:50|42350.4|42330.4|42347.9|42327.9|42350.4|42330.4|42347.9|42327.9|9
1624952880000|2021-06-29 07:48:00|42345.4|42325.4|42347.9|42327.9|42347.9|42327.9|42345.4|42325.4|3
1624952890000|2021-06-29 07:48:10|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|2
1624952900000|2021-06-29 07:48:20|42347.8|42327.8|42347.9|42327.9|42347.9|42327.9|42347.8|42327.8|0
1624952910000|2021-06-29 07:48:30|42345.4|42325.4|42345.4|42325.4|42347.9|42327.9|42345.4|42325.4|3
1624952930000|2021-06-29 07:48:50|42347.8|42327.8|42347.9|42327.9|42347.9|42327.9|42347.8|42327.8|2
1624952940000|2021-06-29 07:49:00|42350.3|42330.3|42350.4|42330.4|42350.4|42330.4|42347.9|42327.9|4
1624952960000|2021-06-29 07:49:20|42352.8|42332.8|42352.9|42332.9|42352.9|42332.9|42352.8|42332.8|1
1624952970000|2021-06-29 07:49:30|42355.3|42335.3|42357.9|42337.9|42357.9|42337.9|42355.3|42335.3|6
1624952980000|2021-06-29 07:49:40|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|8
1624952990000|2021-06-29 07:49:50|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|2
1624953000000|2021-06-29 07:50:00|42362.9|42342.9|42357.9|42337.9|42362.9|42342.9|42357.9|42337.9|4
1624953010000|2021-06-29 07:50:10|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|0
1624953030000|2021-06-29 07:50:30|||||||||1
1624953040000|2021-06-29 07:50:40|42357.9|42337.9|42357.8|42337.8|42357.9|42337.9|42357.8|42337.8|4
1624953050000|2021-06-29 07:50:50|42357.9|42337.9|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|64
1624953070000|2021-06-29 07:51:10|||||||||1
1624953080000|2021-06-29 07:51:20|||||||||2
1624953090000|2021-06-29 07:51:30|42357.9|42337.9|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|5
1624953100000|2021-06-29 07:51:40|||||||||3
1624953110000|2021-06-29 07:51:50|||||||||1
1624953120000|2021-06-29 07:52:00|||||||||1
1624953130000|2021-06-29 07:52:10|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|0
1624953140000|2021-06-29 07:52:20|42357.8|42337.8|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|0
1624953150000|2021-06-29 07:52:30|42357.8|42337.8|42360.3|42340.3|42360.3|42340.3|42357.8|42337.8|4
1624953160000|2021-06-29 07:52:40|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|2
1624953170000|2021-06-29 07:52:50|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|4
1624953180000|2021-06-29 07:53:00|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|1
1624953190000|2021-06-29 07:53:10|||||||||2
1624953200000|2021-06-29 07:53:20|42367.9|42347.9|42372.9|42352.9|42372.9|42352.9|42367.9|42347.9|10
1624953210000|2021-06-29 07:53:30|42375.3|42355.3|42375.4|42355.4|42375.4|42355.4|42375.3|42355.3|6
1624953220000|2021-06-29 07:53:40|42375.3|42355.3|42365.4|42345.4|42375.3|42355.3|42365.4|42345.4|9
1624953230000|2021-06-29 07:53:50|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|1
1624953240000|2021-06-29 07:54:00|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|7
1624953250000|2021-06-29 07:54:10|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|1
1624953260000|2021-06-29 07:54:20|42375.4|42355.4|42375.3|42355.3|42375.4|42355.4|42375.3|42355.3|4
1624953270000|2021-06-29 07:54:30|42372.9|42352.9|42375.3|42355.3|42375.4|42355.4|42372.9|42352.9|3
1624953280000|2021-06-29 07:54:40|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|7
1624953290000|2021-06-29 07:54:50|||||||||5
1624953300000|2021-06-29 07:55:00|||||||||3
1624953310000|2021-06-29 07:55:10|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|42375.4|42355.4|2
1624953320000|2021-06-29 07:55:20|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|0
1624953330000|2021-06-29 07:55:30|42372.8|42352.8|42367.9|42347.9|42372.8|42352.8|42367.9|42347.9|11
1624953340000|2021-06-29 07:55:40|42365.4|42345.4|42367.9|42347.9|42367.9|42347.9|42365.4|42345.4|0
1624953350000|2021-06-29 07:55:50|42365.4|42345.4|42365.4|42345.4|42367.8|42347.8|42365.4|42345.4|4
1624953370000|2021-06-29 07:56:10|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|2
1624953380000|2021-06-29 07:56:20|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|4
1624953390000|2021-06-29 07:56:30|42372.9|42352.9|42375.4|42355.4|42375.4|42355.4|42372.9|42352.9|8
1624953410000|2021-06-29 07:56:50|42377.8|42357.8|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|3
1624953420000|2021-06-29 07:57:00|42377.8|42357.8|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|4
1624953440000|2021-06-29 07:57:20|42377.9|42357.9|42375.4|42355.4|42377.9|42357.9|42375.4|42355.4|1
1624953450000|2021-06-29 07:57:30|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|42372.9|42352.9|0
1624953460000|2021-06-29 07:57:40|42370.4|42350.4|42370.4|42350.4|42372.9|42352.9|42370.4|42350.4|8
1624953470000|2021-06-29 07:57:50|42372.9|42352.9|42370.4|42350.4|42372.9|42352.9|42370.3|42350.3|6
1624953480000|2021-06-29 07:58:00|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|0
1624953500000|2021-06-29 07:58:20|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|0
1624953510000|2021-06-29 07:58:30|||||||||1
1624953520000|2021-06-29 07:58:40|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|0
1624953530000|2021-06-29 07:58:50|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|1
1624953540000|2021-06-29 07:59:00|42360.3|42340.3|42355.4|42335.4|42360.3|42340.3|42355.4|42335.4|6
1624953550000|2021-06-29 07:59:10|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|6
1624953570000|2021-06-29 07:59:30|42355.3|42335.3|42362.9|42342.9|42362.9|42342.9|42352.9|42332.9|5
1624953580000|2021-06-29 07:59:40|42347.9|42327.9|42342.9|42322.9|42347.9|42327.9|42342.9|42322.9|15
1624953590000|2021-06-29 07:59:50|42337.9|42317.9|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|4
1624953600000|2021-06-29 08:00:00|42337.9|42317.9|42340.4|42320.4|42342.9|42322.9|42337.9|42317.9|8
1624953610000|2021-06-29 08:00:10|42342.9|42322.9|42340.4|42320.4|42342.9|42322.9|42340.4|42320.4|2
1624953620000|2021-06-29 08:00:20|42337.9|42317.9|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|6
1624953630000|2021-06-29 08:00:30|||||||||5
1624953640000|2021-06-29 08:00:40|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|2
1624953650000|2021-06-29 08:00:50|42332.9|42312.9|42330.4|42310.4|42335.3|42315.3|42330.4|42310.4|5
1624953660000|2021-06-29 08:01:00|42332.8|42312.8|42340.4|42320.4|42340.4|42320.4|42332.8|42312.8|15
1624953670000|2021-06-29 08:01:10|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|2
1624953680000|2021-06-29 08:01:20|42342.8|42322.8|42340.4|42320.4|42342.8|42322.8|42337.9|42317.9|4
1624953690000|2021-06-29 08:01:30|42337.9|42317.9|42342.9|42322.9|42342.9|42322.9|42337.9|42317.9|3
1624953700000|2021-06-29 08:01:40|42345.4|42325.4|42340.4|42320.4|42345.4|42325.4|42340.4|42320.4|7
1624953710000|2021-06-29 08:01:50|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|4
1624953720000|2021-06-29 08:02:00|42335.4|42315.4|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|4
1624953730000|2021-06-29 08:02:10|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|3
1624953740000|2021-06-29 08:02:20|42337.8|42317.8|42347.9|42327.9|42347.9|42327.9|42337.8|42317.8|3
1624953750000|2021-06-29 08:02:30|42350.4|42330.4|42355.4|42335.4|42355.4|42335.4|42350.4|42330.4|5
1624953760000|2021-06-29 08:02:40|||||||||2
1624953770000|2021-06-29 08:02:50|42357.8|42337.8|42360.4|42340.4|42362.8|42342.8|42357.8|42337.8|3
1624953780000|2021-06-29 08:03:00|42357.9|42337.9|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|5
1624953790000|2021-06-29 08:03:10|42357.9|42337.9|42360.4|42340.4|42360.4|42340.4|42357.9|42337.9|0
1624953800000|2021-06-29 08:03:20|42360.3|42340.3|42360.4|42340.4|42360.4|42340.4|42355.4|42335.4|8
1624953810000|2021-06-29 08:03:30|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|0
1624953820000|2021-06-29 08:03:40|42360.4|42340.4|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|2
1624953830000|2021-06-29 08:03:50|42360.4|42340.4|42362.9|42342.9|42365.4|42345.4|42360.4|42340.4|8
1624953840000|2021-06-29 08:04:00|42360.4|42340.4|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|7
1624953870000|2021-06-29 08:04:30|42360.4|42340.4|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|5
1624953880000|2021-06-29 08:04:40|42360.4|42340.4|42360.4|42340.4|42362.9|42342.9|42360.4|42340.4|7
1624953890000|2021-06-29 08:04:50|42357.9|42337.9|42350.3|42330.3|42357.9|42337.9|42350.3|42330.3|8
1624953900000|2021-06-29 08:05:00|42352.8|42332.8|42340.4|42320.4|42352.8|42332.8|42340.4|42320.4|8
1624953910000|2021-06-29 08:05:10|42342.8|42322.8|42337.9|42317.9|42342.9|42322.9|42337.9|42317.9|2
1624953920000|2021-06-29 08:05:20|||||||||1
1624953930000|2021-06-29 08:05:30|||||||||1
1624953940000|2021-06-29 08:05:40|42340.4|42320.4|42340.4|42320.4|42342.8|42322.8|42340.3|42320.3|2
1624953960000|2021-06-29 08:06:00|42340.3|42320.3|42330.4|42310.4|42340.3|42320.3|42330.4|42310.4|5
1624953970000|2021-06-29 08:06:10|42332.9|42312.9|42342.8|42322.8|42342.8|42322.8|42330.4|42310.4|11
1624953980000|2021-06-29 08:06:20|42340.4|42320.4|42337.9|42317.9|42340.4|42320.4|42337.9|42317.9|5
1624953990000|2021-06-29 08:06:30|42335.4|42315.4|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|2
1624954000000|2021-06-29 08:06:40|42327.9|42307.9|42312.9|42292.9|42327.9|42307.9|42312.9|42292.9|31
1624954010000|2021-06-29 08:06:50|42317.9|42297.9|42315.3|42295.3|42317.9|42297.9|42312.9|42292.9|43
1624954020000|2021-06-29 08:07:00|42312.9|42292.9|42312.9|42292.9|42315.4|42295.4|42312.9|42292.9|18
1624954030000|2021-06-29 08:07:10|42315.3|42295.3|42297.9|42277.9|42315.3|42295.3|42297.9|42277.9|57
1624954040000|2021-06-29 08:07:20|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42295.4|42275.4|8
1624954050000|2021-06-29 08:07:30|42298|42278|42298|42278|42298|42278|42298|42278|5
1624954060000|2021-06-29 08:07:40|42295.5|42275.5|42292.9|42272.9|42295.5|42275.5|42292.9|42272.9|13
1624954070000|2021-06-29 08:07:50|42295.3|42275.3|42295.4|42275.4|42295.4|42275.4|42292.9|42272.9|4
1624954080000|2021-06-29 08:08:00|42293|42273|42293|42273|42293|42273|42293|42273|3
1624954090000|2021-06-29 08:08:10|42292.9|42272.9|42292.9|42272.9|42295.4|42275.4|42287.9|42267.9|9
1624954100000|2021-06-29 08:08:20|42292.8|42272.8|42292.9|42272.9|42292.9|42272.9|42287.9|42267.9|13
1624954110000|2021-06-29 08:08:30|42293|42273|42295.5|42275.5|42297.9|42277.9|42293|42273|12
1624954120000|2021-06-29 08:08:40|42293|42273|42302.9|42282.9|42302.9|42282.9|42293|42273|9
1624954130000|2021-06-29 08:08:50|42305.4|42285.4|42312.8|42292.8|42312.8|42292.8|42305.4|42285.4|12
1624954140000|2021-06-29 08:09:00|42315.3|42295.3|42317.9|42297.9|42320.4|42300.4|42312.9|42292.9|13
1624954160000|2021-06-29 08:09:20|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|4
1624954170000|2021-06-29 08:09:30|42315.4|42295.4|42322.9|42302.9|42322.9|42302.9|42315.4|42295.4|3
1624954190000|2021-06-29 08:09:50|42325.3|42305.3|42332.9|42312.9|42332.9|42312.9|42325.3|42305.3|5
1624954200000|2021-06-29 08:10:00|42337.8|42317.8|42342.9|42322.9|42342.9|42322.9|42337.8|42317.8|7
1624954210000|2021-06-29 08:10:10|42340.4|42320.4|42345.3|42325.3|42345.3|42325.3|42340.4|42320.4|4
1624954220000|2021-06-29 08:10:20|42342.9|42322.9|42340.4|42320.4|42345.4|42325.4|42340.4|42320.4|3
1624954230000|2021-06-29 08:10:30|42342.8|42322.8|42345.3|42325.3|42345.3|42325.3|42342.8|42322.8|3
1624954240000|2021-06-29 08:10:40|42342.9|42322.9|42345.3|42325.3|42345.3|42325.3|42342.9|42322.9|1
1624954250000|2021-06-29 08:10:50|42347.8|42327.8|42365.4|42345.4|42365.4|42345.4|42347.8|42327.8|20
1624954260000|2021-06-29 08:11:00|42367.9|42347.9|42372.9|42352.9|42372.9|42352.9|42367.9|42347.9|7
1624954270000|2021-06-29 08:11:10|42375.3|42355.3|42385.4|42365.4|42385.4|42365.4|42375.3|42355.3|8
1624954280000|2021-06-29 08:11:20|42382.9|42362.9|42387.9|42367.9|42387.9|42367.9|42380.4|42360.4|7
1624954290000|2021-06-29 08:11:30|42390.5|42370.5|42393|42373|42393|42373|42390.5|42370.5|5
1624954300000|2021-06-29 08:11:40|42390.5|42370.5|42397.9|42377.9|42402.8|42382.8|42390.5|42370.5|21
1624954310000|2021-06-29 08:11:50|42395.5|42375.5|42397.9|42377.9|42400.3|42380.3|42392.9|42372.9|9
1624954320000|2021-06-29 08:12:00|42397.8|42377.8|42395.4|42375.4|42397.8|42377.8|42395.4|42375.4|4
1624954330000|2021-06-29 08:12:10|42392.9|42372.9|42385.3|42365.3|42392.9|42372.9|42385.3|42365.3|10
1624954340000|2021-06-29 08:12:20|42382.8|42362.8|42385.3|42365.3|42385.3|42365.3|42382.8|42362.8|0
1624954350000|2021-06-29 08:12:30|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|2
1624954360000|2021-06-29 08:12:40|42387.9|42367.9|42375.5|42355.5|42387.9|42367.9|42375.5|42355.5|3
1624954370000|2021-06-29 08:12:50|42373|42353|42370.4|42350.4|42373|42353|42370.4|42350.4|2
1624954380000|2021-06-29 08:13:00|42372.8|42352.8|42372.9|42352.9|42372.9|42352.9|42372.8|42352.8|1
1624954390000|2021-06-29 08:13:10|42370.5|42350.5|42367.9|42347.9|42370.5|42350.5|42367.9|42347.9|3
1624954400000|2021-06-29 08:13:20|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|4
1624954420000|2021-06-29 08:13:40|||||||||1
1624954430000|2021-06-29 08:13:50|42365.4|42345.4|42367.9|42347.9|42367.9|42347.9|42365.4|42345.4|0
1624954440000|2021-06-29 08:14:00|42370.3|42350.3|42377.8|42357.8|42377.8|42357.8|42370.3|42350.3|13
1624954450000|2021-06-29 08:14:10|42377.9|42357.9|42385.4|42365.4|42387.9|42367.9|42377.9|42357.9|18
1624954460000|2021-06-29 08:14:20|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|42380.4|42360.4|4
1624954470000|2021-06-29 08:14:30|42378|42358|42375.4|42355.4|42378|42358|42375.4|42355.4|4
1624954480000|2021-06-29 08:14:40|42373|42353|42370.4|42350.4|42373|42353|42370.4|42350.4|1
1624954490000|2021-06-29 08:14:50|42367.9|42347.9|42363|42343|42370.3|42350.3|42363|42343|12
1624954500000|2021-06-29 08:15:00|42362.9|42342.9|42360.4|42340.4|42362.9|42342.9|42360.4|42340.4|4
1624954510000|2021-06-29 08:15:10|42358|42338|42355.4|42335.4|42358|42338|42355.4|42335.4|0
1624954520000|2021-06-29 08:15:20|42352.9|42332.9|42350.4|42330.4|42352.9|42332.9|42350.4|42330.4|1
1624954530000|2021-06-29 08:15:30|42348|42328|42347.9|42327.9|42348|42328|42347.9|42327.9|3
1624954540000|2021-06-29 08:15:40|42345.5|42325.5|42340.4|42320.4|42345.5|42325.5|42340.4|42320.4|8
1624954550000|2021-06-29 08:15:50|42342.8|42322.8|42342.9|42322.9|42342.9|42322.9|42340.4|42320.4|7
1624954560000|2021-06-29 08:16:00|42345.3|42325.3|42347.9|42327.9|42347.9|42327.9|42345.3|42325.3|5
1624954570000|2021-06-29 08:16:10|42350.4|42330.4|42340.4|42320.4|42350.4|42330.4|42340.4|42320.4|10
1624954580000|2021-06-29 08:16:20|42338|42318|42335.4|42315.4|42338|42318|42335.4|42315.4|0
1624954590000|2021-06-29 08:16:30|42335.3|42315.3|42335.4|42315.4|42335.4|42315.4|42335.3|42315.3|5
1624954600000|2021-06-29 08:16:40|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|0
1624954610000|2021-06-29 08:16:50|||||||||1
1624954620000|2021-06-29 08:17:00|42327.9|42307.9|42330.4|42310.4|42330.4|42310.4|42327.9|42307.9|3
1624954640000|2021-06-29 08:17:20|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|6
1624954650000|2021-06-29 08:17:30|42337.9|42317.9|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|1
1624954660000|2021-06-29 08:17:40|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42340.4|42320.4|4
1624954670000|2021-06-29 08:17:50|||||||||1
1624954680000|2021-06-29 08:18:00|42338|42318|42332.9|42312.9|42338|42318|42332.9|42312.9|11
1624954690000|2021-06-29 08:18:10|42332.8|42312.8|42327.9|42307.9|42332.8|42312.8|42327.9|42307.9|3
1624954700000|2021-06-29 08:18:20|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|42330.4|42310.4|0
1624954710000|2021-06-29 08:18:30|42332.8|42312.8|42335.4|42315.4|42335.4|42315.4|42332.8|42312.8|0
1624954720000|2021-06-29 08:18:40|42332.9|42312.9|42337.9|42317.9|42337.9|42317.9|42332.9|42312.9|4
1624954730000|2021-06-29 08:18:50|42338|42318|42340.4|42320.4|42340.4|42320.4|42338|42318|1
1624954740000|2021-06-29 08:19:00|42337.8|42317.8|42332.9|42312.9|42337.8|42317.8|42332.9|42312.9|2
1624954750000|2021-06-29 08:19:10|42335.3|42315.3|42330.4|42310.4|42335.4|42315.4|42330.4|42310.4|1
1624954760000|2021-06-29 08:19:20|42328|42308|42325.4|42305.4|42328|42308|42325.4|42305.4|5
1624954770000|2021-06-29 08:19:30|42322.9|42302.9|42320.4|42300.4|42322.9|42302.9|42320.4|42300.4|2
1624954780000|2021-06-29 08:19:40|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|6
1624954790000|2021-06-29 08:19:50|42330.4|42310.4|42335.4|42315.4|42335.4|42315.4|42330.4|42310.4|0
1624954800000|2021-06-29 08:20:00|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|2
1624954810000|2021-06-29 08:20:10|42340.4|42320.4|42345.4|42325.4|42345.4|42325.4|42340.4|42320.4|4
1624954820000|2021-06-29 08:20:20|42340.3|42320.3|42335.4|42315.4|42340.3|42320.3|42335.4|42315.4|2
1624954830000|2021-06-29 08:20:30|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|2
1624954840000|2021-06-29 08:20:40|42337.9|42317.9|42340.4|42320.4|42340.4|42320.4|42337.9|42317.9|0
1624954850000|2021-06-29 08:20:50|42337.9|42317.9|42342.9|42322.9|42342.9|42322.9|42337.9|42317.9|2
1624954860000|2021-06-29 08:21:00|42340.5|42320.5|42337.9|42317.9|42340.5|42320.5|42337.9|42317.9|3
1624954870000|2021-06-29 08:21:10|42340.4|42320.4|42342.9|42322.9|42342.9|42322.9|42340.4|42320.4|2
1624954880000|2021-06-29 08:21:20|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|0
1624954890000|2021-06-29 08:21:30|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|2
1624954900000|2021-06-29 08:21:40|42352.9|42332.9|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|13
1624954910000|2021-06-29 08:21:50|42352.9|42332.9|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|14
1624954920000|2021-06-29 08:22:00|42362.8|42342.8|42362.9|42342.9|42362.9|42342.9|42362.8|42342.8|10
1624954930000|2021-06-29 08:22:10|42358|42338|42358|42338|42360.4|42340.4|42358|42338|3
1624954940000|2021-06-29 08:22:20|42357.9|42337.9|42352.9|42332.9|42357.9|42337.9|42352.9|42332.9|5
1624954950000|2021-06-29 08:22:30|42355.3|42335.3|42357.9|42337.9|42357.9|42337.9|42355.3|42335.3|8
1624954960000|2021-06-29 08:22:40|42355.4|42335.4|42362.9|42342.9|42362.9|42342.9|42355.4|42335.4|1
1624954980000|2021-06-29 08:23:00|42360.4|42340.4|42362.9|42342.9|42365.4|42345.4|42360.4|42340.4|5
1624954990000|2021-06-29 08:23:10|42362.8|42342.8|42355.5|42335.5|42362.9|42342.9|42355.5|42335.5|3
1624955000000|2021-06-29 08:23:20|42358|42338|42355.5|42335.5|42360.4|42340.4|42355.5|42335.5|1
1624955020000|2021-06-29 08:23:40|42355.4|42335.4|42347.9|42327.9|42355.4|42335.4|42347.9|42327.9|3
1624955030000|2021-06-29 08:23:50|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|3
1624955040000|2021-06-29 08:24:00|||||||||4
1624955050000|2021-06-29 08:24:10|42345.4|42325.4|42347.9|42327.9|42347.9|42327.9|42345.4|42325.4|0
1624955070000|2021-06-29 08:24:30|42350.3|42330.3|42347.9|42327.9|42350.4|42330.4|42347.9|42327.9|0
1624955080000|2021-06-29 08:24:40|42350.4|42330.4|42360.4|42340.4|42360.4|42340.4|42350.4|42330.4|3
1624955090000|2021-06-29 08:24:50|42360.3|42340.3|42360.3|42340.3|42360.3|42340.3|42360.3|42340.3|0
1624955100000|2021-06-29 08:25:00|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|2
1624955110000|2021-06-29 08:25:10|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|1
1624955120000|2021-06-29 08:25:20|42353|42333|42347.9|42327.9|42353|42333|42347.9|42327.9|4
1624955130000|2021-06-29 08:25:30|42350.4|42330.4|42352.8|42332.8|42352.8|42332.8|42350.4|42330.4|22
1624955140000|2021-06-29 08:25:40|42352.9|42332.9|42355.4|42335.4|42355.4|42335.4|42350.4|42330.4|41
1624955150000|2021-06-29 08:25:50|42357.9|42337.9|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|4
1624955160000|2021-06-29 08:26:00|42360.4|42340.4|42360.4|42340.4|42362.8|42342.8|42360.4|42340.4|0
1624955180000|2021-06-29 08:26:20|||||||||1
1624955190000|2021-06-29 08:26:30|||||||||10
1624955200000|2021-06-29 08:26:40|42358|42338|42360.3|42340.3|42360.3|42340.3|42355.4|42335.4|3
1624955210000|2021-06-29 08:26:50|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|0
1624955220000|2021-06-29 08:27:00|42360.3|42340.3|42357.9|42337.9|42362.8|42342.8|42357.9|42337.9|1
1624955230000|2021-06-29 08:27:10|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|2
1624955250000|2021-06-29 08:27:30|42357.8|42337.8|42360.4|42340.4|42360.4|42340.4|42357.8|42337.8|4
1624955270000|2021-06-29 08:27:50|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|2
1624955280000|2021-06-29 08:28:00|42362.8|42342.8|42360.4|42340.4|42362.8|42342.8|42360.4|42340.4|2
1624955320000|2021-06-29 08:28:40|||||||||1
1624955330000|2021-06-29 08:28:50|42357.9|42337.9|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|2
1624955340000|2021-06-29 08:29:00|42355.3|42335.3|42357.9|42337.9|42357.9|42337.9|42352.9|42332.9|7
1624955350000|2021-06-29 08:29:10|42360.4|42340.4|42355.4|42335.4|42360.4|42340.4|42355.4|42335.4|7
1624955360000|2021-06-29 08:29:20|||||||||1
1624955370000|2021-06-29 08:29:30|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|2
1624955380000|2021-06-29 08:29:40|42350.4|42330.4|42352.9|42332.9|42352.9|42332.9|42350.4|42330.4|1
1624955390000|2021-06-29 08:29:50|42353|42333|42350.4|42330.4|42353|42333|42350.4|42330.4|0
1624955400000|2021-06-29 08:30:00|42350.5|42330.5|42352.9|42332.9|42352.9|42332.9|42350.4|42330.4|1
1624955410000|2021-06-29 08:30:10|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|0
1624955420000|2021-06-29 08:30:20|42352.9|42332.9|42350.4|42330.4|42352.9|42332.9|42350.4|42330.4|1
1624955440000|2021-06-29 08:30:40|||||||||1
1624955450000|2021-06-29 08:30:50|42352.8|42332.8|42350.4|42330.4|42352.9|42332.9|42350.4|42330.4|3
1624955460000|2021-06-29 08:31:00|42352.9|42332.9|42355.4|42335.4|42355.4|42335.4|42352.9|42332.9|2
1624955470000|2021-06-29 08:31:10|42353|42333|42355.4|42335.4|42355.4|42335.4|42352.9|42332.9|2
1624955480000|2021-06-29 08:31:20|42357.8|42337.8|42360.3|42340.3|42360.3|42340.3|42355.4|42335.4|1
1624955500000|2021-06-29 08:31:40|42357.9|42337.9|42355.5|42335.5|42357.9|42337.9|42355.5|42335.5|0
1624955510000|2021-06-29 08:31:50|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|0
1624955520000|2021-06-29 08:32:00|42355.3|42335.3|42355.4|42335.4|42357.9|42337.9|42355.3|42335.3|4
1624955530000|2021-06-29 08:32:10|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|0
1624955540000|2021-06-29 08:32:20|||||||||2
1624955550000|2021-06-29 08:32:30|42362.8|42342.8|42360.5|42340.5|42362.8|42342.8|42360.5|42340.5|8
1624955560000|2021-06-29 08:32:40|42357.9|42337.9|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|0
1624955570000|2021-06-29 08:32:50|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|1
1624955580000|2021-06-29 08:33:00|42350.4|42330.4|42347.9|42327.9|42350.4|42330.4|42345.4|42325.4|5
1624955590000|2021-06-29 08:33:10|||||||||2
1624955610000|2021-06-29 08:33:30|42350.3|42330.3|42347.9|42327.9|42350.3|42330.3|42347.9|42327.9|4
1624955620000|2021-06-29 08:33:40|42347.8|42327.8|42347.9|42327.9|42347.9|42327.9|42347.8|42327.8|5
1624955630000|2021-06-29 08:33:50|42345.5|42325.5|42350.3|42330.3|42350.3|42330.3|42345.4|42325.4|8
1624955640000|2021-06-29 08:34:00|42350.4|42330.4|42352.9|42332.9|42352.9|42332.9|42350.4|42330.4|0
1624955650000|2021-06-29 08:34:10|42355.4|42335.4|42350.4|42330.4|42355.4|42335.4|42348|42328|2
1624955670000|2021-06-29 08:34:30|42352.8|42332.8|42350.4|42330.4|42352.8|42332.8|42350.4|42330.4|1
1624955680000|2021-06-29 08:34:40|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1624955690000|2021-06-29 08:34:50|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|42350.4|42330.4|1
1624955700000|2021-06-29 08:35:00|42348|42328|42357.8|42337.8|42357.8|42337.8|42348|42328|3
1624955720000|2021-06-29 08:35:20|42355.4|42335.4|42357.9|42337.9|42357.9|42337.9|42355.4|42335.4|2
1624955730000|2021-06-29 08:35:30|42357.8|42337.8|42357.9|42337.9|42357.9|42337.9|42357.8|42337.8|0
1624955740000|2021-06-29 08:35:40|42355.5|42335.5|42357.9|42337.9|42357.9|42337.9|42355.4|42335.4|2
1624955750000|2021-06-29 08:35:50|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|42362.8|42342.8|5
1624955760000|2021-06-29 08:36:00|42365.3|42345.3|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|0
1624955770000|2021-06-29 08:36:10|42362.9|42342.9|42362.9|42342.9|42363|42343|42362.9|42342.9|1
1624955780000|2021-06-29 08:36:20|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|1
1624955790000|2021-06-29 08:36:30|42362.8|42342.8|42362.9|42342.9|42362.9|42342.9|42362.8|42342.8|0
1624955800000|2021-06-29 08:36:40|42362.8|42342.8|42360.4|42340.4|42362.8|42342.8|42360.4|42340.4|4
1624955810000|2021-06-29 08:36:50|42362.9|42342.9|42362.9|42342.9|42365.4|42345.4|42360.4|42340.4|3
1624955820000|2021-06-29 08:37:00|||||||||2
1624955830000|2021-06-29 08:37:10|||||||||4
1624955840000|2021-06-29 08:37:20|||||||||4
1624955850000|2021-06-29 08:37:30|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|3
1624955860000|2021-06-29 08:37:40|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|3
1624955870000|2021-06-29 08:37:50|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|0
1624955880000|2021-06-29 08:38:00|42365.3|42345.3|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|2
1624955890000|2021-06-29 08:38:10|42367.9|42347.9|42362.9|42342.9|42367.9|42347.9|42362.9|42342.9|2
1624955900000|2021-06-29 08:38:20|42365.4|42345.4|42362.9|42342.9|42365.4|42345.4|42362.9|42342.9|0
1624955910000|2021-06-29 08:38:30|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|1
1624955920000|2021-06-29 08:38:40|42360.5|42340.5|42362.9|42342.9|42362.9|42342.9|42360.4|42340.4|2
1624955930000|2021-06-29 08:38:50|42360.4|42340.4|42365.3|42345.3|42365.3|42345.3|42360.4|42340.4|0
1624955940000|2021-06-29 08:39:00|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|1
1624955990000|2021-06-29 08:39:50|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|42365.4|42345.4|1
1624956000000|2021-06-29 08:40:00|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|42362.9|42342.9|0
1624956010000|2021-06-29 08:40:10|42360.5|42340.5|42360.4|42340.4|42360.5|42340.5|42360.4|42340.4|2
1624956030000|2021-06-29 08:40:30|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|1
1624956040000|2021-06-29 08:40:40|42362.9|42342.9|42330.5|42310.5|42362.9|42342.9|42330.5|42310.5|18
1624956050000|2021-06-29 08:40:50|42330.4|42310.4|42325.5|42305.5|42330.4|42310.4|42325.5|42305.5|12
1624956060000|2021-06-29 08:41:00|42323|42303|42325.4|42305.4|42325.4|42305.4|42323|42303|2
1624956070000|2021-06-29 08:41:10|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|5
1624956080000|2021-06-29 08:41:20|42327.8|42307.8|42332.9|42312.9|42332.9|42312.9|42327.8|42307.8|2
1624956090000|2021-06-29 08:41:30|42330.4|42310.4|42332.9|42312.9|42332.9|42312.9|42330.4|42310.4|3
1624956100000|2021-06-29 08:41:40|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|2
1624956110000|2021-06-29 08:41:50|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|1
1624956120000|2021-06-29 08:42:00|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|1
1624956130000|2021-06-29 08:42:10|42335.5|42315.5|42335.4|42315.4|42335.5|42315.5|42335.4|42315.4|0
1624956150000|2021-06-29 08:42:30|42332.9|42312.9|42320.5|42300.5|42332.9|42312.9|42320.5|42300.5|2
1624956160000|2021-06-29 08:42:40|42318|42298|42312.8|42292.8|42318|42298|42310.4|42290.4|11
1624956170000|2021-06-29 08:42:50|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42310.4|42290.4|2
1624956180000|2021-06-29 08:43:00|42310.4|42290.4|42317.9|42297.9|42317.9|42297.9|42310.4|42290.4|4
1624956190000|2021-06-29 08:43:10|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|1
1624956200000|2021-06-29 08:43:20|42320.3|42300.3|42312.9|42292.9|42320.3|42300.3|42312.9|42292.9|4
1624956210000|2021-06-29 08:43:30|42310.5|42290.5|42312.9|42292.9|42312.9|42292.9|42310.4|42290.4|0
1624956220000|2021-06-29 08:43:40|42312.8|42292.8|42310.4|42290.4|42312.9|42292.9|42310.4|42290.4|0
1624956230000|2021-06-29 08:43:50|42307.9|42287.9|42300.4|42280.4|42307.9|42287.9|42300.4|42280.4|5
1624956240000|2021-06-29 08:44:00|42300.5|42280.5|42302.9|42282.9|42302.9|42282.9|42300.5|42280.5|3
1624956250000|2021-06-29 08:44:10|42303|42283|42305.3|42285.3|42305.5|42285.5|42302.9|42282.9|6
1624956260000|2021-06-29 08:44:20|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|7
1624956270000|2021-06-29 08:44:30|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42302.9|42282.9|4
1624956280000|2021-06-29 08:44:40|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|0
1624956290000|2021-06-29 08:44:50|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|4
1624956300000|2021-06-29 08:45:00|42302.9|42282.9|42297.9|42277.9|42302.9|42282.9|42297.9|42277.9|2
1624956310000|2021-06-29 08:45:10|42300.4|42280.4|42302.9|42282.9|42302.9|42282.9|42300.4|42280.4|8
1624956320000|2021-06-29 08:45:20|42302.8|42282.8|42300.3|42280.3|42305.3|42285.3|42300.3|42280.3|4
1624956330000|2021-06-29 08:45:30|42302.8|42282.8|42297.9|42277.9|42302.9|42282.9|42297.9|42277.9|3
1624956340000|2021-06-29 08:45:40|42293|42273|42288|42268|42293|42273|42288|42268|22
1624956350000|2021-06-29 08:45:50|42287.9|42267.9|42280.4|42260.4|42287.9|42267.9|42280.4|42260.4|17
1624956360000|2021-06-29 08:46:00|42278|42258|42277.9|42257.9|42280.4|42260.4|42277.9|42257.9|14
1624956370000|2021-06-29 08:46:10|42282.8|42262.8|42250.5|42230.5|42282.8|42262.8|42250.5|42230.5|32
1624956380000|2021-06-29 08:46:20|42250.4|42230.4|42228|42208|42255.4|42235.4|42228|42208|47
1624956390000|2021-06-29 08:46:30|42230.4|42210.4|42230.4|42210.4|42232.9|42212.9|42227.9|42207.9|23
1624956400000|2021-06-29 08:46:40|42228|42208|42232.9|42212.9|42232.9|42212.9|42227.9|42207.9|10
1624956410000|2021-06-29 08:46:50|42235.4|42215.4|42237.9|42217.9|42237.9|42217.9|42235.4|42215.4|8
1624956420000|2021-06-29 08:47:00|42242.8|42222.8|42237.9|42217.9|42245.4|42225.4|42237.9|42217.9|29
1624956430000|2021-06-29 08:47:10|42242.8|42222.8|42240.4|42220.4|42242.8|42222.8|42240.4|42220.4|1
1624956440000|2021-06-29 08:47:20|42237.9|42217.9|42240.4|42220.4|42242.9|42222.9|42237.9|42217.9|1
1624956460000|2021-06-29 08:47:40|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42240.4|42220.4|7
1624956470000|2021-06-29 08:47:50|42242.9|42222.9|42240.4|42220.4|42242.9|42222.9|42240.4|42220.4|0
1624956480000|2021-06-29 08:48:00|42242.9|42222.9|42260.4|42240.4|42260.4|42240.4|42242.9|42222.9|10
1624956490000|2021-06-29 08:48:10|42258|42238|42260.4|42240.4|42260.4|42240.4|42258|42238|11
1624956500000|2021-06-29 08:48:20|42265.4|42245.4|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|7
1624956510000|2021-06-29 08:48:30|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|5
1624956520000|2021-06-29 08:48:40|42267.9|42247.9|42262.8|42242.8|42267.9|42247.9|42262.8|42242.8|3
1624956530000|2021-06-29 08:48:50|42260.3|42240.3|42262.8|42242.8|42262.8|42242.8|42260.3|42240.3|6
1624956540000|2021-06-29 08:49:00|42260.3|42240.3|42262.9|42242.9|42262.9|42242.9|42260.3|42240.3|4
1624956550000|2021-06-29 08:49:10|42263|42243|42270.4|42250.4|42270.4|42250.4|42263|42243|3
1624956560000|2021-06-29 08:49:20|42268|42248|42270.4|42250.4|42270.4|42250.4|42267.9|42247.9|3
1624956570000|2021-06-29 08:49:30|42272.9|42252.9|42270.4|42250.4|42275.3|42255.3|42270.4|42250.4|4
1624956580000|2021-06-29 08:49:40|42270.3|42250.3|42277.9|42257.9|42280.3|42260.3|42270.3|42250.3|10
1624956620000|2021-06-29 08:50:20|42278|42258|42277.9|42257.9|42278|42258|42277.9|42257.9|5
1624956630000|2021-06-29 08:50:30|||||||||3
1624956640000|2021-06-29 08:50:40|42277.8|42257.8|42262.9|42242.9|42277.8|42257.8|42262.9|42242.9|3
1624956650000|2021-06-29 08:50:50|42265.4|42245.4|42250.4|42230.4|42265.4|42245.4|42250.4|42230.4|18
1624956660000|2021-06-29 08:51:00|42247.9|42227.9|42250.4|42230.4|42250.4|42230.4|42247.9|42227.9|6
1624956670000|2021-06-29 08:51:10|42247.9|42227.9|42250.4|42230.4|42250.4|42230.4|42247.9|42227.9|0
1624956680000|2021-06-29 08:51:20|42250.5|42230.5|42250.3|42230.3|42252.9|42232.9|42250.3|42230.3|13
1624956690000|2021-06-29 08:51:30|42245.3|42225.3|42240.4|42220.4|42245.3|42225.3|42240.3|42220.3|3
1624956700000|2021-06-29 08:51:40|42242.8|42222.8|42245.3|42225.3|42245.3|42225.3|42240.4|42220.4|1
1624956710000|2021-06-29 08:51:50|42242.9|42222.9|42240.3|42220.3|42242.9|42222.9|42240.3|42220.3|4
1624956720000|2021-06-29 08:52:00|42237.9|42217.9|42237.9|42217.9|42240.3|42220.3|42235.4|42215.4|3
1624956730000|2021-06-29 08:52:10|42237.8|42217.8|42245.4|42225.4|42245.4|42225.4|42235.4|42215.4|19
1624956740000|2021-06-29 08:52:20|42250.4|42230.4|42245.4|42225.4|42252.9|42232.9|42245.4|42225.4|39
1624956750000|2021-06-29 08:52:30|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|10
1624956760000|2021-06-29 08:52:40|42240.3|42220.3|42233|42213|42240.3|42220.3|42233|42213|11
1624956770000|2021-06-29 08:52:50|42235.5|42215.5|42233|42213|42235.5|42215.5|42233|42213|20
1624956780000|2021-06-29 08:53:00|42235.4|42215.4|42245.4|42225.4|42245.4|42225.4|42233|42213|20
1624956790000|2021-06-29 08:53:10|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|6
1624956800000|2021-06-29 08:53:20|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|2
1624956810000|2021-06-29 08:53:30|||||||||2
1624956820000|2021-06-29 08:53:40|42252.8|42232.8|42247.9|42227.9|42252.8|42232.8|42247.9|42227.9|2
1624956830000|2021-06-29 08:53:50|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42242.9|42222.9|16
1624956840000|2021-06-29 08:54:00|42240.4|42220.4|42238|42218|42240.4|42220.4|42238|42218|6
1624956850000|2021-06-29 08:54:10|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|11
1624956860000|2021-06-29 08:54:20|42232.9|42212.9|42237.9|42217.9|42237.9|42217.9|42232.9|42212.9|8
1624956870000|2021-06-29 08:54:30|42240.4|42220.4|42247.9|42227.9|42250.4|42230.4|42240.4|42220.4|3
1624956880000|2021-06-29 08:54:40|42250.3|42230.3|42250.4|42230.4|42250.4|42230.4|42250.3|42230.3|1
1624956890000|2021-06-29 08:54:50|42252.9|42232.9|42257.9|42237.9|42257.9|42237.9|42252.9|42232.9|4
1624956900000|2021-06-29 08:55:00|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|3
1624956910000|2021-06-29 08:55:10|||||||||1
1624956920000|2021-06-29 08:55:20|42255.4|42235.4|42255.4|42235.4|42255.5|42235.5|42255.4|42235.4|5
1624956930000|2021-06-29 08:55:30|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|0
1624956940000|2021-06-29 08:55:40|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|1
1624956960000|2021-06-29 08:56:00|||||||||1
1624956970000|2021-06-29 08:56:10|42260.5|42240.5|42260.4|42240.4|42260.5|42240.5|42260.4|42240.4|2
1624956980000|2021-06-29 08:56:20|42257.9|42237.9|42250.4|42230.4|42257.9|42237.9|42250.4|42230.4|4
1624956990000|2021-06-29 08:56:30|42248|42228|42250.4|42230.4|42250.4|42230.4|42247.9|42227.9|4
1624957000000|2021-06-29 08:56:40|42250.5|42230.5|42252.9|42232.9|42252.9|42232.9|42250.4|42230.4|2
1624957010000|2021-06-29 08:56:50|42250.4|42230.4|42255.4|42235.4|42255.4|42235.4|42250.4|42230.4|0
1624957030000|2021-06-29 08:57:10|42257.9|42237.9|42260.4|42240.4|42260.4|42240.4|42257.9|42237.9|1
1624957050000|2021-06-29 08:57:30|||||||||6
1624957070000|2021-06-29 08:57:50|42255.4|42235.4|42250.4|42230.4|42255.4|42235.4|42250.4|42230.4|1
1624957080000|2021-06-29 08:58:00|42248|42228|42252.9|42232.9|42252.9|42232.9|42248|42228|7
1624957090000|2021-06-29 08:58:10|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|1
1624957100000|2021-06-29 08:58:20|42250.5|42230.5|42250.4|42230.4|42252.9|42232.9|42250.4|42230.4|0
1624957110000|2021-06-29 08:58:30|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|42245.4|42225.4|4
1624957120000|2021-06-29 08:58:40|42247.9|42227.9|42245.4|42225.4|42247.9|42227.9|42245.4|42225.4|5
1624957130000|2021-06-29 08:58:50|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|8
1624957140000|2021-06-29 08:59:00|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|3
1624957150000|2021-06-29 08:59:10|42252.9|42232.9|42255.4|42235.4|42255.4|42235.4|42252.9|42232.9|2
1624957160000|2021-06-29 08:59:20|||||||||2
1624957180000|2021-06-29 08:59:40|42257.8|42237.8|42255.4|42235.4|42257.9|42237.9|42255.4|42235.4|4
1624957190000|2021-06-29 08:59:50|42253|42233|42253|42233|42253|42233|42253|42233|1
1624957200000|2021-06-29 09:00:00|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|6
1624957210000|2021-06-29 09:00:10|42253|42233|42255.3|42235.3|42255.3|42235.3|42252.9|42232.9|2
1624957220000|2021-06-29 09:00:20|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|0
1624957230000|2021-06-29 09:00:30|42253|42233|42250.4|42230.4|42253|42233|42250.4|42230.4|9
1624957240000|2021-06-29 09:00:40|42245.4|42225.4|42240.3|42220.3|42245.4|42225.4|42240.3|42220.3|7
1624957250000|2021-06-29 09:00:50|42237.9|42217.9|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|11
1624957260000|2021-06-29 09:01:00|42235.3|42215.3|42235.4|42215.4|42235.5|42215.5|42235.3|42215.3|10
1624957270000|2021-06-29 09:01:10|42237.8|42217.8|42238|42218|42238|42218|42237.8|42217.8|3
1624957280000|2021-06-29 09:01:20|42245.4|42225.4|42250.4|42230.4|42250.4|42230.4|42245.4|42225.4|5
1624957290000|2021-06-29 09:01:30|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|4
1624957300000|2021-06-29 09:01:40|42255.3|42235.3|42257.9|42237.9|42257.9|42237.9|42255.3|42235.3|2
1624957320000|2021-06-29 09:02:00|42255.4|42235.4|42255.4|42235.4|42262.9|42242.9|42255.4|42235.4|8
1624957330000|2021-06-29 09:02:10|42255.5|42235.5|42250.4|42230.4|42255.5|42235.5|42247.9|42227.9|4
1624957340000|2021-06-29 09:02:20|42250.3|42230.3|42252.9|42232.9|42255.3|42235.3|42250.3|42230.3|3
1624957350000|2021-06-29 09:02:30|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.3|42230.3|4
1624957360000|2021-06-29 09:02:40|42255.3|42235.3|42250.5|42230.5|42255.3|42235.3|42250.4|42230.4|5
1624957370000|2021-06-29 09:02:50|42250.4|42230.4|42250.4|42230.4|42252.9|42232.9|42250.4|42230.4|13
1624957380000|2021-06-29 09:03:00|42250.3|42230.3|42240.4|42220.4|42250.3|42230.3|42240.4|42220.4|6
1624957390000|2021-06-29 09:03:10|42240.3|42220.3|42232.9|42212.9|42240.3|42220.3|42232.9|42212.9|11
1624957400000|2021-06-29 09:03:20|42220.4|42200.4|42210.4|42190.4|42220.4|42200.4|42205.3|42185.3|26
1624957420000|2021-06-29 09:03:40|42210.3|42190.3|42205.5|42185.5|42210.3|42190.3|42205.5|42185.5|6
1624957430000|2021-06-29 09:03:50|42203|42183|42210.4|42190.4|42210.4|42190.4|42200.5|42180.5|7
1624957440000|2021-06-29 09:04:00|42215.3|42195.3|42205.4|42185.4|42215.3|42195.3|42205.4|42185.4|22
1624957450000|2021-06-29 09:04:10|42207.8|42187.8|42180.4|42160.4|42207.9|42187.9|42177.9|42157.9|27
1624957460000|2021-06-29 09:04:20|42178|42158|42160.4|42140.4|42178|42158|42160.4|42140.4|21
1624957470000|2021-06-29 09:04:30|42162.8|42142.8|42163|42143|42167.9|42147.9|42160.4|42140.4|31
1624957480000|2021-06-29 09:04:40|42162.9|42142.9|42165.4|42145.4|42165.4|42145.4|42160.4|42140.4|10
1624957490000|2021-06-29 09:04:50|42162.9|42142.9|42167.8|42147.8|42167.9|42147.9|42162.9|42142.9|13
1624957500000|2021-06-29 09:05:00|42167.9|42147.9|42175.4|42155.4|42175.4|42155.4|42167.9|42147.9|17
1624957510000|2021-06-29 09:05:10|42172.9|42152.9|42175.4|42155.4|42177.9|42157.9|42172.9|42152.9|17
1624957520000|2021-06-29 09:05:20|42177.9|42157.9|42167.9|42147.9|42178|42158|42167.9|42147.9|24
1624957530000|2021-06-29 09:05:30|42162.9|42142.9|42155.4|42135.4|42162.9|42142.9|42150.4|42130.4|31
1624957540000|2021-06-29 09:05:40|42157.9|42137.9|42160.3|42140.3|42160.4|42140.4|42155.4|42135.4|11
1624957550000|2021-06-29 09:05:50|42155.4|42135.4|42157.9|42137.9|42157.9|42137.9|42153|42133|10
1624957560000|2021-06-29 09:06:00|||||||||3
1624957570000|2021-06-29 09:06:10|42160.3|42140.3|42157.8|42137.8|42160.3|42140.3|42157.8|42137.8|2
1624957580000|2021-06-29 09:06:20|42152.9|42132.9|42145.4|42125.4|42152.9|42132.9|42145.4|42125.4|10
1624957590000|2021-06-29 09:06:30|42147.9|42127.9|42127.9|42107.9|42152.9|42132.9|42127.9|42107.9|33
1624957600000|2021-06-29 09:06:40|42132.8|42112.8|42122.9|42102.9|42132.9|42112.9|42117.9|42097.9|101
1624957610000|2021-06-29 09:06:50|42125.3|42105.3|42130.4|42110.4|42130.4|42110.4|42125.3|42105.3|17
1624957620000|2021-06-29 09:07:00|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|42132.9|42112.9|4
1624957630000|2021-06-29 09:07:10|42127.9|42107.9|42130.4|42110.4|42130.4|42110.4|42127.9|42107.9|21
1624957640000|2021-06-29 09:07:20|42130.3|42110.3|42132.9|42112.9|42132.9|42112.9|42130.3|42110.3|19
1624957650000|2021-06-29 09:07:30|42145.5|42125.5|42145.4|42125.4|42150.4|42130.4|42142.9|42122.9|55
1624957660000|2021-06-29 09:07:40|42142.9|42122.9|42135.3|42115.3|42142.9|42122.9|42132.9|42112.9|26
1624957670000|2021-06-29 09:07:50|42135.4|42115.4|42145.3|42125.3|42145.3|42125.3|42135.4|42115.4|7
1624957680000|2021-06-29 09:08:00|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|0
1624957690000|2021-06-29 09:08:10|42147.9|42127.9|42152.8|42132.8|42152.8|42132.8|42145.3|42125.3|5
1624957700000|2021-06-29 09:08:20|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|8
1624957710000|2021-06-29 09:08:30|42160.3|42140.3|42155.4|42135.4|42160.3|42140.3|42155.4|42135.4|1
1624957720000|2021-06-29 09:08:40|42157.9|42137.9|42135.4|42115.4|42157.9|42137.9|42135.4|42115.4|23
1624957730000|2021-06-29 09:08:50|42135.3|42115.3|42125.3|42105.3|42135.3|42115.3|42115.3|42095.3|34
1624957740000|2021-06-29 09:09:00|42122.8|42102.8|42132.8|42112.8|42132.8|42112.8|42122.8|42102.8|12
1624957750000|2021-06-29 09:09:10|42132.7|42112.7|42085.2|42065.2|42132.8|42112.8|42080.3|42060.3|66
1624957760000|2021-06-29 09:09:20|42082.8|42062.8|42087.8|42067.8|42087.8|42067.8|42082.7|42062.7|5
1624957770000|2021-06-29 09:09:30|42085.3|42065.3|42050.2|42030.2|42085.3|42065.3|42050.2|42030.2|78
1624957780000|2021-06-29 09:09:40|42052.6|42032.6|42070.2|42050.2|42070.2|42050.2|42052.6|42032.6|29
1624957790000|2021-06-29 09:09:50|42067.7|42047.7|42070.2|42050.2|42080.2|42060.2|42067.7|42047.7|28
1624957800000|2021-06-29 09:10:00|42075.1|42055.1|42077.7|42057.7|42080.2|42060.2|42075.1|42055.1|8
1624957810000|2021-06-29 09:10:10|42080.1|42060.1|42100.1|42080.1|42100.1|42080.1|42080.1|42060.1|22
1624957820000|2021-06-29 09:10:20|42095.2|42075.2|42087.7|42067.7|42095.2|42075.2|42087.7|42067.7|5
1624957830000|2021-06-29 09:10:30|42085.2|42065.2|42080.2|42060.2|42085.2|42065.2|42080.2|42060.2|9
1624957840000|2021-06-29 09:10:40|42075.2|42055.2|42085.2|42065.2|42085.2|42065.2|42075.2|42055.2|6
1624957850000|2021-06-29 09:10:50|42087.7|42067.7|42092.7|42072.7|42092.7|42072.7|42087.7|42067.7|7
1624957860000|2021-06-29 09:11:00|42095.2|42075.2|42100.2|42080.2|42100.2|42080.2|42095.2|42075.2|13
1624957870000|2021-06-29 09:11:10|42097.7|42077.7|42105.2|42085.2|42105.2|42085.2|42097.7|42077.7|8
1624957880000|2021-06-29 09:11:20|42107.7|42087.7|42110.1|42090.1|42110.1|42090.1|42107.7|42087.7|2
1624957890000|2021-06-29 09:11:30|42110.2|42090.2|42115.2|42095.2|42115.2|42095.2|42110.2|42090.2|9
1624957900000|2021-06-29 09:11:40|42115.1|42095.1|42112.7|42092.7|42117.6|42097.6|42112.7|42092.7|7
1624957910000|2021-06-29 09:11:50|42115.2|42095.2|42112.7|42092.7|42115.2|42095.2|42112.7|42092.7|3
1624957920000|2021-06-29 09:12:00|42115.2|42095.2|42117.7|42097.7|42117.7|42097.7|42115.2|42095.2|3
1624957930000|2021-06-29 09:12:10|42120.1|42100.1|42117.7|42097.7|42120.2|42100.2|42117.7|42097.7|7
1624957940000|2021-06-29 09:12:20|42115.2|42095.2|42097.7|42077.7|42115.2|42095.2|42090.2|42070.2|5
1624957950000|2021-06-29 09:12:30|42095.2|42075.2|42097.7|42077.7|42097.7|42077.7|42092.7|42072.7|15
1624957960000|2021-06-29 09:12:40|42095.2|42075.2|42097.7|42077.7|42097.7|42077.7|42095.2|42075.2|7
1624957970000|2021-06-29 09:12:50|42095.2|42075.2|42092.7|42072.7|42095.2|42075.2|42092.7|42072.7|5
1624957980000|2021-06-29 09:13:00|42095.2|42075.2|42100.2|42080.2|42100.2|42080.2|42092.7|42072.7|30
1624957990000|2021-06-29 09:13:10|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|3
1624958000000|2021-06-29 09:13:20|42110.1|42090.1|42112.6|42092.6|42112.6|42092.6|42110.1|42090.1|4
1624958010000|2021-06-29 09:13:30|42112.7|42092.7|42115.2|42095.2|42117.7|42097.7|42112.7|42092.7|6
1624958020000|2021-06-29 09:13:40|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|4
1624958030000|2021-06-29 09:13:50|42112.6|42092.6|42110.2|42090.2|42112.6|42092.6|42107.7|42087.7|21
1624958040000|2021-06-29 09:14:00|42107.7|42087.7|42110.2|42090.2|42112.6|42092.6|42105.2|42085.2|5
1624958050000|2021-06-29 09:14:10|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|4
1624958070000|2021-06-29 09:14:30|42107.7|42087.7|42110.1|42090.1|42110.1|42090.1|42107.7|42087.7|1
1624958080000|2021-06-29 09:14:40|42107.7|42087.7|42107.7|42087.7|42107.7|42087.7|42107.7|42087.7|25
1624958090000|2021-06-29 09:14:50|||||||||2
1624958100000|2021-06-29 09:15:00|42105.2|42085.2|42100.2|42080.2|42105.2|42085.2|42100.2|42080.2|11
1624958110000|2021-06-29 09:15:10|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|2
1624958130000|2021-06-29 09:15:30|42097.7|42077.7|42095.2|42075.2|42097.7|42077.7|42095.2|42075.2|0
1624958140000|2021-06-29 09:15:40|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|1
1624958150000|2021-06-29 09:15:50|42100.2|42080.2|42102.7|42082.7|42102.7|42082.7|42100.2|42080.2|3
1624958160000|2021-06-29 09:16:00|42107.7|42087.7|42120.2|42100.2|42120.2|42100.2|42107.7|42087.7|6
1624958170000|2021-06-29 09:16:10|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|3
1624958180000|2021-06-29 09:16:20|42127.7|42107.7|42125.2|42105.2|42127.7|42107.7|42125.2|42105.2|13
1624958190000|2021-06-29 09:16:30|42122.7|42102.7|42127.7|42107.7|42127.7|42107.7|42122.6|42102.6|20
1624958200000|2021-06-29 09:16:40|42135.2|42115.2|42137.7|42117.7|42137.7|42117.7|42135.2|42115.2|3
1624958210000|2021-06-29 09:16:50|42140.2|42120.2|42135.2|42115.2|42142.6|42122.6|42125.2|42105.2|20
1624958220000|2021-06-29 09:17:00|42137.7|42117.7|42135.2|42115.2|42137.8|42117.8|42132.7|42112.7|12
1624958230000|2021-06-29 09:17:10|42135.3|42115.3|42140.2|42120.2|42140.2|42120.2|42135.3|42115.3|3
1624958240000|2021-06-29 09:17:20|42140.3|42120.3|42140.3|42120.3|42140.3|42120.3|42140.2|42120.2|3
1624958250000|2021-06-29 09:17:30|42142.7|42122.7|42142.7|42122.7|42142.8|42122.8|42142.7|42122.7|2
1624958260000|2021-06-29 09:17:40|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|4
1624958270000|2021-06-29 09:17:50|42135.4|42115.4|42137.7|42117.7|42137.7|42117.7|42135.2|42115.2|7
1624958280000|2021-06-29 09:18:00|42135.2|42115.2|42135.2|42115.2|42137.7|42117.7|42132.8|42112.8|12
1624958290000|2021-06-29 09:18:10|42132.7|42112.7|42135.2|42115.2|42135.2|42115.2|42132.7|42112.7|3
1624958300000|2021-06-29 09:18:20|42137.7|42117.7|42135.2|42115.2|42137.7|42117.7|42132.7|42112.7|11
1624958310000|2021-06-29 09:18:30|42132.7|42112.7|42135.2|42115.2|42135.2|42115.2|42132.7|42112.7|1
1624958320000|2021-06-29 09:18:40|42132.7|42112.7|42130.3|42110.3|42135.2|42115.2|42130.3|42110.3|2
1624958330000|2021-06-29 09:18:50|42132.7|42112.7|42132.8|42112.8|42132.8|42112.8|42132.7|42112.7|1
1624958340000|2021-06-29 09:19:00|42132.9|42112.9|42137.8|42117.8|42140.2|42120.2|42132.9|42112.9|8
1624958350000|2021-06-29 09:19:10|||||||||1
1624958360000|2021-06-29 09:19:20|42137.7|42117.7|42130.3|42110.3|42137.8|42117.8|42130.3|42110.3|4
1624958370000|2021-06-29 09:19:30|42132.7|42112.7|42135.3|42115.3|42135.3|42115.3|42130.3|42110.3|2
1624958380000|2021-06-29 09:19:40|||||||||4
1624958390000|2021-06-29 09:19:50|42137.8|42117.8|42137.8|42117.8|42140.3|42120.3|42137.8|42117.8|9
1624958400000|2021-06-29 09:20:00|42137.7|42117.7|42135.2|42115.2|42137.8|42117.8|42135.2|42115.2|5
1624958410000|2021-06-29 09:20:10|42130.3|42110.3|42120.3|42100.3|42130.3|42110.3|42115.3|42095.3|9
1624958420000|2021-06-29 09:20:20|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|6
1624958430000|2021-06-29 09:20:30|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|6
1624958450000|2021-06-29 09:20:50|42125.3|42105.3|42135.3|42115.3|42135.3|42115.3|42125.3|42105.3|6
1624958460000|2021-06-29 09:21:00|42140.3|42120.3|42145.3|42125.3|42147.7|42127.7|42140.3|42120.3|11
1624958470000|2021-06-29 09:21:10|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|1
1624958480000|2021-06-29 09:21:20|42145.3|42125.3|42142.8|42122.8|42147.8|42127.8|42142.8|42122.8|10
1624958490000|2021-06-29 09:21:30|42140.4|42120.4|42135.3|42115.3|42140.4|42120.4|42132.8|42112.8|9
1624958500000|2021-06-29 09:21:40|42137.7|42117.7|42140.2|42120.2|42140.2|42120.2|42137.7|42117.7|0
1624958510000|2021-06-29 09:21:50|42140.3|42120.3|42142.7|42122.7|42142.8|42122.8|42140.3|42120.3|5
1624958530000|2021-06-29 09:22:10|42145.3|42125.3|42140.3|42120.3|42145.3|42125.3|42140.3|42120.3|2
1624958540000|2021-06-29 09:22:20|||||||||2
1624958550000|2021-06-29 09:22:30|42137.8|42117.8|42130.3|42110.3|42137.8|42117.8|42130.3|42110.3|2
1624958560000|2021-06-29 09:22:40|42132.7|42112.7|42105.4|42085.4|42132.7|42112.7|42105.4|42085.4|11
1624958570000|2021-06-29 09:22:50|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|42105.4|42085.4|3
1624958580000|2021-06-29 09:23:00|42110.3|42090.3|42115.3|42095.3|42117.8|42097.8|42105.3|42085.3|17
1624958590000|2021-06-29 09:23:10|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.7|42092.7|18
1624958600000|2021-06-29 09:23:20|42115.2|42095.2|42112.9|42092.9|42127.7|42107.7|42112.9|42092.9|12
1624958610000|2021-06-29 09:23:30|42110.4|42090.4|42115.2|42095.2|42115.2|42095.2|42110.4|42090.4|3
1624958620000|2021-06-29 09:23:40|42117.7|42097.7|42117.9|42097.9|42117.9|42097.9|42117.7|42097.7|16
1624958630000|2021-06-29 09:23:50|||||||||3
1624958640000|2021-06-29 09:24:00|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|2
1624958650000|2021-06-29 09:24:10|||||||||1
1624958660000|2021-06-29 09:24:20|42125.3|42105.3|42125.2|42105.2|42125.3|42105.3|42122.9|42102.9|5
1624958670000|2021-06-29 09:24:30|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42120.3|42100.3|5
1624958690000|2021-06-29 09:24:50|||||||||1
1624958700000|2021-06-29 09:25:00|42127.7|42107.7|42135.3|42115.3|42135.3|42115.3|42127.7|42107.7|9
1624958710000|2021-06-29 09:25:10|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|4
1624958720000|2021-06-29 09:25:20|42127.9|42107.9|42125.3|42105.3|42127.9|42107.9|42122.8|42102.8|3
1624958730000|2021-06-29 09:25:30|42127.7|42107.7|42132.7|42112.7|42132.7|42112.7|42127.7|42107.7|1
1624958740000|2021-06-29 09:25:40|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|2
1624958750000|2021-06-29 09:25:50|42132.7|42112.7|42117.8|42097.8|42132.7|42112.7|42117.8|42097.8|14
1624958760000|2021-06-29 09:26:00|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|42112.8|42092.8|8
1624958770000|2021-06-29 09:26:10|||||||||3
1624958780000|2021-06-29 09:26:20|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|4
1624958790000|2021-06-29 09:26:30|42115.4|42095.4|42120.3|42100.3|42120.3|42100.3|42115.4|42095.4|5
1624958800000|2021-06-29 09:26:40|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|1
1624958810000|2021-06-29 09:26:50|42122.8|42102.8|42125.3|42105.3|42127.8|42107.8|42122.8|42102.8|5
1624958820000|2021-06-29 09:27:00|||||||||2
1624958840000|2021-06-29 09:27:20|||||||||1
1624958850000|2021-06-29 09:27:30|||||||||1
1624958860000|2021-06-29 09:27:40|42125.4|42105.4|42127.8|42107.8|42127.8|42107.8|42122.8|42102.8|4
1624958880000|2021-06-29 09:28:00|42130.2|42110.2|42132.8|42112.8|42132.8|42112.8|42127.8|42107.8|2
1624958890000|2021-06-29 09:28:10|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|1
1624958900000|2021-06-29 09:28:20|42125.4|42105.4|42125.3|42105.3|42125.4|42105.4|42125.3|42105.3|3
1624958910000|2021-06-29 09:28:30|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|4
1624958940000|2021-06-29 09:29:00|42117.9|42097.9|42105.3|42085.3|42117.9|42097.9|42105.3|42085.3|7
1624958950000|2021-06-29 09:29:10|42102.9|42082.9|42105.3|42085.3|42105.3|42085.3|42102.8|42082.8|6
1624958980000|2021-06-29 09:29:40|42105.2|42085.2|42095.4|42075.4|42105.3|42085.3|42095.4|42075.4|38
1624958990000|2021-06-29 09:29:50|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|4
1624959000000|2021-06-29 09:30:00|42105.3|42085.3|42110.3|42090.3|42112.8|42092.8|42105.3|42085.3|12
1624959010000|2021-06-29 09:30:10|42112.7|42092.7|42110.3|42090.3|42112.8|42092.8|42110.3|42090.3|5
1624959020000|2021-06-29 09:30:20|42112.8|42092.8|42112.8|42092.8|42117.8|42097.8|42112.8|42092.8|4
1624959030000|2021-06-29 09:30:30|42107.8|42087.8|42095.3|42075.3|42107.8|42087.8|42092.8|42072.8|10
1624959040000|2021-06-29 09:30:40|42095.4|42075.4|42092.8|42072.8|42095.4|42075.4|42092.8|42072.8|4
1624959050000|2021-06-29 09:30:50|42095.2|42075.2|42090.4|42070.4|42095.3|42075.3|42090.4|42070.4|2
1624959060000|2021-06-29 09:31:00|42092.8|42072.8|42090.3|42070.3|42095.3|42075.3|42090.3|42070.3|6
1624959070000|2021-06-29 09:31:10|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|5
1624959080000|2021-06-29 09:31:20|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|2
1624959090000|2021-06-29 09:31:30|||||||||5
1624959110000|2021-06-29 09:31:50|||||||||2
1624959120000|2021-06-29 09:32:00|42097.8|42077.8|42097.7|42077.7|42097.8|42077.8|42097.7|42077.7|4
1624959130000|2021-06-29 09:32:10|42097.8|42077.8|42095.3|42075.3|42097.8|42077.8|42095.3|42075.3|1
1624959140000|2021-06-29 09:32:20|||||||||1
1624959150000|2021-06-29 09:32:30|42085.3|42065.3|42077.8|42057.8|42085.3|42065.3|42077.8|42057.8|14
1624959160000|2021-06-29 09:32:40|42077.7|42057.7|42072.8|42052.8|42077.7|42057.7|42072.8|42052.8|5
1624959170000|2021-06-29 09:32:50|42072.9|42052.9|42080.3|42060.3|42080.3|42060.3|42072.9|42052.9|4
1624959180000|2021-06-29 09:33:00|42080.4|42060.4|42090.3|42070.3|42090.3|42070.3|42080.4|42060.4|3
1624959190000|2021-06-29 09:33:10|42095.3|42075.3|42092.8|42072.8|42097.7|42077.7|42092.8|42072.8|10
1624959210000|2021-06-29 09:33:30|42095.2|42075.2|42100.3|42080.3|42100.3|42080.3|42095.2|42075.2|2
1624959220000|2021-06-29 09:33:40|42102.7|42082.7|42102.8|42082.8|42102.8|42082.8|42102.7|42082.7|29
1624959230000|2021-06-29 09:33:50|42105.3|42085.3|42107.7|42087.7|42107.7|42087.7|42105.3|42085.3|1
1624959240000|2021-06-29 09:34:00|42107.8|42087.8|42112.8|42092.8|42112.8|42092.8|42107.8|42087.8|2
1624959250000|2021-06-29 09:34:10|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|4
1624959260000|2021-06-29 09:34:20|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|0
1624959270000|2021-06-29 09:34:30|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|1
1624959280000|2021-06-29 09:34:40|42122.8|42102.8|42125.2|42105.2|42127.7|42107.7|42122.8|42102.8|2
1624959290000|2021-06-29 09:34:50|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|0
1624959300000|2021-06-29 09:35:00|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|5
1624959310000|2021-06-29 09:35:10|42127.7|42107.7|42130.2|42110.2|42130.2|42110.2|42127.7|42107.7|3
1624959320000|2021-06-29 09:35:20|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|42125.2|42105.2|3
1624959330000|2021-06-29 09:35:30|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|1
1624959350000|2021-06-29 09:35:50|||||||||2
1624959360000|2021-06-29 09:36:00|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|3
1624959370000|2021-06-29 09:36:10|42137.7|42117.7|42140.2|42120.2|42142.7|42122.7|42137.7|42117.7|4
1624959380000|2021-06-29 09:36:20|||||||||3
1624959390000|2021-06-29 09:36:30|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|3
1624959400000|2021-06-29 09:36:40|||||||||1
1624959410000|2021-06-29 09:36:50|42135.2|42115.2|42132.7|42112.7|42135.2|42115.2|42132.7|42112.7|1
1624959420000|2021-06-29 09:37:00|42132.6|42112.6|42127.7|42107.7|42132.6|42112.6|42127.7|42107.7|6
1624959430000|2021-06-29 09:37:10|42125.2|42105.2|42117.8|42097.8|42125.2|42105.2|42117.8|42097.8|1
1624959440000|2021-06-29 09:37:20|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|1
1624959450000|2021-06-29 09:37:30|||||||||2
1624959460000|2021-06-29 09:37:40|42115.3|42095.3|42115.2|42095.2|42115.3|42095.3|42112.7|42092.7|4
1624959470000|2021-06-29 09:37:50|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|8
1624959480000|2021-06-29 09:38:00|42122.7|42102.7|42125.2|42105.2|42125.2|42105.2|42122.7|42102.7|1
1624959490000|2021-06-29 09:38:10|42130.2|42110.2|42135.2|42115.2|42135.2|42115.2|42130.2|42110.2|4
1624959500000|2021-06-29 09:38:20|42135.1|42115.1|42130.2|42110.2|42135.1|42115.1|42130.2|42110.2|4
1624959510000|2021-06-29 09:38:30|42127.8|42107.8|42127.7|42107.7|42127.8|42107.8|42127.7|42107.7|2
1624959520000|2021-06-29 09:38:40|||||||||1
1624959530000|2021-06-29 09:38:50|42125.2|42105.2|42130.2|42110.2|42130.2|42110.2|42125.2|42105.2|3
1624959540000|2021-06-29 09:39:00|||||||||2
1624959560000|2021-06-29 09:39:20|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|0
1624959570000|2021-06-29 09:39:30|||||||||2
1624959590000|2021-06-29 09:39:50|42135.2|42115.2|42132.7|42112.7|42135.2|42115.2|42132.7|42112.7|3
1624959600000|2021-06-29 09:40:00|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|2
1624959610000|2021-06-29 09:40:10|42135.3|42115.3|42135.2|42115.2|42135.3|42115.3|42135.2|42115.2|8
1624959620000|2021-06-29 09:40:20|||||||||1
1624959630000|2021-06-29 09:40:30|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|1
1624959640000|2021-06-29 09:40:40|42140.1|42120.1|42137.7|42117.7|42140.2|42120.2|42137.7|42117.7|3
1624959650000|2021-06-29 09:40:50|42142.7|42122.7|42145.2|42125.2|42145.2|42125.2|42142.7|42122.7|3
1624959660000|2021-06-29 09:41:00|42147.7|42127.7|42152.7|42132.7|42152.7|42132.7|42147.7|42127.7|6
1624959670000|2021-06-29 09:41:10|42147.7|42127.7|42122.7|42102.7|42147.7|42127.7|42120.2|42100.2|18
1624959680000|2021-06-29 09:41:20|42122.8|42102.8|42117.7|42097.7|42122.8|42102.8|42117.7|42097.7|10
1624959690000|2021-06-29 09:41:30|42120.2|42100.2|42122.9|42102.9|42122.9|42102.9|42120.2|42100.2|10
1624959700000|2021-06-29 09:41:40|42125.3|42105.3|42127.8|42107.8|42127.8|42107.8|42125.3|42105.3|1
1624959710000|2021-06-29 09:41:50|42127.7|42107.7|42130.2|42110.2|42130.2|42110.2|42127.7|42107.7|3
1624959720000|2021-06-29 09:42:00|42132.7|42112.7|42137.8|42117.8|42137.8|42117.8|42132.7|42112.7|6
1624959730000|2021-06-29 09:42:10|42137.7|42117.7|42132.8|42112.8|42137.7|42117.7|42132.8|42112.8|9
1624959740000|2021-06-29 09:42:20|42130.4|42110.4|42130.3|42110.3|42130.4|42110.4|42130.3|42110.3|2
1624959750000|2021-06-29 09:42:30|42130.4|42110.4|42135.2|42115.2|42135.2|42115.2|42130.3|42110.3|2
1624959760000|2021-06-29 09:42:40|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|0
1624959770000|2021-06-29 09:42:50|42135.2|42115.2|42132.8|42112.8|42135.2|42115.2|42132.8|42112.8|1
1624959780000|2021-06-29 09:43:00|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42132.8|42112.8|2
1624959790000|2021-06-29 09:43:10|42137.7|42117.7|42137.8|42117.8|42137.8|42117.8|42137.7|42117.7|8
1624959800000|2021-06-29 09:43:20|42142.7|42122.7|42142.8|42122.8|42142.8|42122.8|42142.7|42122.7|4
1624959810000|2021-06-29 09:43:30|42145.2|42125.2|42147.8|42127.8|42147.8|42127.8|42145.2|42125.2|3
1624959820000|2021-06-29 09:43:40|||||||||2
1624959830000|2021-06-29 09:43:50|42145.3|42125.3|42140.2|42120.2|42145.3|42125.3|42140.2|42120.2|3
1624959840000|2021-06-29 09:44:00|42137.8|42117.8|42140.2|42120.2|42140.2|42120.2|42135.3|42115.3|4
1624959860000|2021-06-29 09:44:20|||||||||1
1624959870000|2021-06-29 09:44:30|42140.3|42120.3|42142.8|42122.8|42142.8|42122.8|42140.3|42120.3|3
1624959880000|2021-06-29 09:44:40|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|1
1624959890000|2021-06-29 09:44:50|42145.2|42125.2|42142.8|42122.8|42145.2|42125.2|42142.8|42122.8|0
1624959900000|2021-06-29 09:45:00|42145.2|42125.2|42145.2|42125.2|42145.3|42125.3|42145.2|42125.2|0
1624959910000|2021-06-29 09:45:10|42145.3|42125.3|42145.2|42125.2|42147.7|42127.7|42145.2|42125.2|0
1624959920000|2021-06-29 09:45:20|42145.4|42125.4|42145.3|42125.3|42150.2|42130.2|42145.3|42125.3|2
1624959930000|2021-06-29 09:45:30|42147.7|42127.7|42150.2|42130.2|42150.2|42130.2|42147.7|42127.7|3
1624959950000|2021-06-29 09:45:50|||||||||3
1624959960000|2021-06-29 09:46:00|42155.3|42135.3|42165.2|42145.2|42165.2|42145.2|42155.3|42135.3|13
1624959970000|2021-06-29 09:46:10|42162.7|42142.7|42160.2|42140.2|42165.2|42145.2|42160.2|42140.2|5
1624959980000|2021-06-29 09:46:20|||||||||3
1624959990000|2021-06-29 09:46:30|42157.7|42137.7|42162.7|42142.7|42162.7|42142.7|42157.7|42137.7|3
1624960000000|2021-06-29 09:46:40|42160.2|42140.2|42162.7|42142.7|42162.7|42142.7|42157.7|42137.7|28
1624960010000|2021-06-29 09:46:50|42165.2|42145.2|42162.7|42142.7|42165.2|42145.2|42162.7|42142.7|3
1624960020000|2021-06-29 09:47:00|42165.2|42145.2|42167.7|42147.7|42167.7|42147.7|42165.2|42145.2|1
1624960040000|2021-06-29 09:47:20|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|5
1624960050000|2021-06-29 09:47:30|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|4
1624960060000|2021-06-29 09:47:40|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|2
1624960070000|2021-06-29 09:47:50|42167.6|42147.6|42167.7|42147.7|42167.7|42147.7|42165.2|42145.2|5
1624960080000|2021-06-29 09:48:00|42165.2|42145.2|42165.2|42145.2|42167.7|42147.7|42165.2|42145.2|10
1624960100000|2021-06-29 09:48:20|42167.7|42147.7|42165.2|42145.2|42167.7|42147.7|42165.2|42145.2|4
1624960110000|2021-06-29 09:48:30|42167.6|42147.6|42165.2|42145.2|42167.6|42147.6|42165.1|42145.1|8
1624960130000|2021-06-29 09:48:50|42167.6|42147.6|42170.2|42150.2|42170.2|42150.2|42167.6|42147.6|6
1624960140000|2021-06-29 09:49:00|42172.7|42152.7|42175.1|42155.1|42175.1|42155.1|42172.7|42152.7|6
1624960150000|2021-06-29 09:49:10|42172.7|42152.7|42177.6|42157.6|42177.6|42157.6|42172.7|42152.7|2
1624960160000|2021-06-29 09:49:20|42175.2|42155.2|42170.2|42150.2|42175.2|42155.2|42170.2|42150.2|3
1624960170000|2021-06-29 09:49:30|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|3
1624960190000|2021-06-29 09:49:50|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|4
1624960200000|2021-06-29 09:50:00|42172.7|42152.7|42177.6|42157.6|42177.6|42157.6|42172.7|42152.7|3
1624960210000|2021-06-29 09:50:10|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|4
1624960220000|2021-06-29 09:50:20|||||||||7
1624960230000|2021-06-29 09:50:30|42175.2|42155.2|42177.7|42157.7|42177.7|42157.7|42175.2|42155.2|5
1624960240000|2021-06-29 09:50:40|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|1
1624960250000|2021-06-29 09:50:50|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42175.2|42155.2|2
1624960260000|2021-06-29 09:51:00|42172.7|42152.7|42175.2|42155.2|42177.6|42157.6|42172.7|42152.7|5
1624960270000|2021-06-29 09:51:10|42172.7|42152.7|42175.2|42155.2|42177.7|42157.7|42172.7|42152.7|4
1624960280000|2021-06-29 09:51:20|42180.1|42160.1|42180.2|42160.2|42180.2|42160.2|42180.1|42160.1|13
1624960290000|2021-06-29 09:51:30|42180.1|42160.1|42182.7|42162.7|42182.7|42162.7|42180.1|42160.1|5
1624960300000|2021-06-29 09:51:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|4
1624960310000|2021-06-29 09:51:50|42182.7|42162.7|42182.7|42162.7|42185.2|42165.2|42182.7|42162.7|3
1624960320000|2021-06-29 09:52:00|42185.2|42165.2|42167.7|42147.7|42185.2|42165.2|42167.7|42147.7|12
1624960330000|2021-06-29 09:52:10|42165.2|42145.2|42165.2|42145.2|42167.7|42147.7|42165.2|42145.2|8
1624960340000|2021-06-29 09:52:20|42167.6|42147.6|42167.7|42147.7|42167.7|42147.7|42167.6|42147.6|1
1624960350000|2021-06-29 09:52:30|42170.2|42150.2|42172.7|42152.7|42172.7|42152.7|42170.2|42150.2|10
1624960360000|2021-06-29 09:52:40|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|2
1624960370000|2021-06-29 09:52:50|42177.6|42157.6|42177.7|42157.7|42177.7|42157.7|42177.6|42157.6|0
1624960380000|2021-06-29 09:53:00|||||||||2
1624960390000|2021-06-29 09:53:10|42182.7|42162.7|42177.7|42157.7|42182.7|42162.7|42177.7|42157.7|6
1624960400000|2021-06-29 09:53:20|||||||||21
1624960410000|2021-06-29 09:53:30|42175.2|42155.2|42175.2|42155.2|42177.7|42157.7|42175.2|42155.2|2
1624960420000|2021-06-29 09:53:40|42172.7|42152.7|42175.2|42155.2|42175.2|42155.2|42172.7|42152.7|1
1624960430000|2021-06-29 09:53:50|||||||||2
1624960440000|2021-06-29 09:54:00|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|0
1624960450000|2021-06-29 09:54:10|||||||||2
1624960460000|2021-06-29 09:54:20|||||||||4
1624960480000|2021-06-29 09:54:40|42180.2|42160.2|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|2
1624960490000|2021-06-29 09:54:50|42180.2|42160.2|42182.7|42162.7|42182.7|42162.7|42180.2|42160.2|1
1624960500000|2021-06-29 09:55:00|42182.6|42162.6|42180.2|42160.2|42182.6|42162.6|42180.2|42160.2|8
1624960520000|2021-06-29 09:55:20|42182.7|42162.7|42180.2|42160.2|42182.7|42162.7|42180.2|42160.2|3
1624960530000|2021-06-29 09:55:30|42182.7|42162.7|42185.2|42165.2|42185.2|42165.2|42182.7|42162.7|5
1624960540000|2021-06-29 09:55:40|||||||||2
1624960550000|2021-06-29 09:55:50|42187.6|42167.6|42187.7|42167.7|42187.7|42167.7|42187.6|42167.6|13
1624960560000|2021-06-29 09:56:00|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|0
1624960570000|2021-06-29 09:56:10|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|2
1624960580000|2021-06-29 09:56:20|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|1
1624960590000|2021-06-29 09:56:30|||||||||1
1624960600000|2021-06-29 09:56:40|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|6
1624960610000|2021-06-29 09:56:50|42195.2|42175.2|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|8
1624960620000|2021-06-29 09:57:00|42200.2|42180.2|42197.7|42177.7|42200.2|42180.2|42197.7|42177.7|2
1624960630000|2021-06-29 09:57:10|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|3
1624960640000|2021-06-29 09:57:20|42202.7|42182.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|9
1624960650000|2021-06-29 09:57:30|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|2
1624960660000|2021-06-29 09:57:40|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|4
1624960680000|2021-06-29 09:58:00|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|3
1624960690000|2021-06-29 09:58:10|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|6
1624960700000|2021-06-29 09:58:20|42192.6|42172.6|42182.7|42162.7|42192.6|42172.6|42182.7|42162.7|10
1624960710000|2021-06-29 09:58:30|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|5
1624960720000|2021-06-29 09:58:40|42187.6|42167.6|42187.7|42167.7|42187.7|42167.7|42187.6|42167.6|2
1624960730000|2021-06-29 09:58:50|42185.2|42165.2|42187.6|42167.6|42187.7|42167.7|42185.2|42165.2|0
1624960740000|2021-06-29 09:59:00|42187.7|42167.7|42185.2|42165.2|42187.7|42167.7|42185.2|42165.2|0
1624960750000|2021-06-29 09:59:10|||||||||2
1624960760000|2021-06-29 09:59:20|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|1
1624960770000|2021-06-29 09:59:30|42192.6|42172.6|42195.1|42175.1|42195.1|42175.1|42192.6|42172.6|2
1624960780000|2021-06-29 09:59:40|||||||||1
1624960790000|2021-06-29 09:59:50|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|2
1624960800000|2021-06-29 10:00:00|42190.2|42170.2|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|8
1624960820000|2021-06-29 10:00:20|42190.2|42170.2|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|1
1624960840000|2021-06-29 10:00:40|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|4
1624960850000|2021-06-29 10:00:50|42197.6|42177.6|42195.2|42175.2|42197.6|42177.6|42192.7|42172.7|1
1624960860000|2021-06-29 10:01:00|42197.7|42177.7|42197.6|42177.6|42197.7|42177.7|42192.7|42172.7|7
1624960880000|2021-06-29 10:01:20|||||||||1
1624960890000|2021-06-29 10:01:30|42200.1|42180.1|42202.6|42182.6|42202.6|42182.6|42200.1|42180.1|5
1624960900000|2021-06-29 10:01:40|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|8
1624960910000|2021-06-29 10:01:50|42207.7|42187.7|42212.7|42192.7|42212.7|42192.7|42207.7|42187.7|3
1624960920000|2021-06-29 10:02:00|||||||||3
1624960940000|2021-06-29 10:02:20|42215.1|42195.1|42215.2|42195.2|42215.2|42195.2|42212.7|42192.7|5
1624960950000|2021-06-29 10:02:30|42217.7|42197.7|42212.7|42192.7|42217.7|42197.7|42212.7|42192.7|2
1624960980000|2021-06-29 10:03:00|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|6
1624960990000|2021-06-29 10:03:10|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|42205.2|42185.2|11
1624961000000|2021-06-29 10:03:20|||||||||2
1624961020000|2021-06-29 10:03:40|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|6
1624961030000|2021-06-29 10:03:50|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|1
1624961040000|2021-06-29 10:04:00|||||||||2
1624961050000|2021-06-29 10:04:10|42197.6|42177.6|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|6
1624961060000|2021-06-29 10:04:20|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|0
1624961070000|2021-06-29 10:04:30|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|1
1624961100000|2021-06-29 10:05:00|42205.1|42185.1|42205.2|42185.2|42207.7|42187.7|42202.7|42182.7|4
1624961110000|2021-06-29 10:05:10|42205.1|42185.1|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|0
1624961120000|2021-06-29 10:05:20|42205.2|42185.2|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|3
1624961130000|2021-06-29 10:05:30|42202.7|42182.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|6
1624961140000|2021-06-29 10:05:40|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|2
1624961150000|2021-06-29 10:05:50|||||||||2
1624961160000|2021-06-29 10:06:00|42190.2|42170.2|42187.7|42167.7|42190.2|42170.2|42187.7|42167.7|2
1624961170000|2021-06-29 10:06:10|||||||||1
1624961180000|2021-06-29 10:06:20|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1624961200000|2021-06-29 10:06:40|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|1
1624961210000|2021-06-29 10:06:50|42180.2|42160.2|42175.2|42155.2|42180.2|42160.2|42175.2|42155.2|8
1624961220000|2021-06-29 10:07:00|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|3
1624961230000|2021-06-29 10:07:10|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|1
1624961250000|2021-06-29 10:07:30|42177.7|42157.7|42185.1|42165.1|42185.1|42165.1|42177.7|42157.7|6
1624961280000|2021-06-29 10:08:00|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|2
1624961330000|2021-06-29 10:08:50|42180.2|42160.2|42180.2|42160.2|42182.7|42162.7|42180.2|42160.2|1
1624961350000|2021-06-29 10:09:10|42177.8|42157.8|42180.2|42160.2|42180.2|42160.2|42177.8|42157.8|1
1624961360000|2021-06-29 10:09:20|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|0
1624961380000|2021-06-29 10:09:40|||||||||1
1624961390000|2021-06-29 10:09:50|42185.1|42165.1|42185.2|42165.2|42185.2|42165.2|42182.7|42162.7|2
1624961420000|2021-06-29 10:10:20|||||||||1
1624961430000|2021-06-29 10:10:30|42182.7|42162.7|42177.7|42157.7|42182.7|42162.7|42177.7|42157.7|7
1624961440000|2021-06-29 10:10:40|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|1
1624961450000|2021-06-29 10:10:50|42182.6|42162.6|42182.7|42162.7|42182.7|42162.7|42182.6|42162.6|1
1624961460000|2021-06-29 10:11:00|42185.2|42165.2|42177.7|42157.7|42185.2|42165.2|42177.7|42157.7|4
1624961470000|2021-06-29 10:11:10|42172.8|42152.8|42172.7|42152.7|42172.8|42152.8|42172.7|42152.7|4
1624961480000|2021-06-29 10:11:20|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|7
1624961490000|2021-06-29 10:11:30|42172.7|42152.7|42175.2|42155.2|42175.2|42155.2|42172.7|42152.7|0
1624961500000|2021-06-29 10:11:40|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|0
1624961510000|2021-06-29 10:11:50|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|2
1624961520000|2021-06-29 10:12:00|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|4
1624961540000|2021-06-29 10:12:20|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|9
1624961550000|2021-06-29 10:12:30|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|0
1624961560000|2021-06-29 10:12:40|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|4
1624961570000|2021-06-29 10:12:50|42185.1|42165.1|42182.7|42162.7|42185.2|42165.2|42182.7|42162.7|2
1624961580000|2021-06-29 10:13:00|||||||||1
1624961590000|2021-06-29 10:13:10|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|1
1624961600000|2021-06-29 10:13:20|42185.2|42165.2|42187.7|42167.7|42187.7|42167.7|42185.2|42165.2|1
1624961620000|2021-06-29 10:13:40|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|1
1624961640000|2021-06-29 10:14:00|42192.6|42172.6|42195.2|42175.2|42195.2|42175.2|42192.6|42172.6|5
1624961650000|2021-06-29 10:14:10|42197.7|42177.7|42200.1|42180.1|42200.1|42180.1|42197.7|42177.7|1
1624961660000|2021-06-29 10:14:20|42202.6|42182.6|42202.7|42182.7|42202.7|42182.7|42202.6|42182.6|3
1624961680000|2021-06-29 10:14:40|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|4
1624961690000|2021-06-29 10:14:50|||||||||3
1624961700000|2021-06-29 10:15:00|42207.7|42187.7|42212.7|42192.7|42215.2|42195.2|42207.7|42187.7|18
1624961710000|2021-06-29 10:15:10|||||||||1
1624961720000|2021-06-29 10:15:20|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|0
1624961730000|2021-06-29 10:15:30|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|6
1624961740000|2021-06-29 10:15:40|||||||||1
1624961750000|2021-06-29 10:15:50|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|2
1624961760000|2021-06-29 10:16:00|42205.1|42185.1|42205.2|42185.2|42205.2|42185.2|42205.1|42185.1|0
1624961780000|2021-06-29 10:16:20|||||||||1
1624961790000|2021-06-29 10:16:30|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|3
1624961800000|2021-06-29 10:16:40|42207.6|42187.6|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|0
1624961810000|2021-06-29 10:16:50|||||||||1
1624961820000|2021-06-29 10:17:00|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|1
1624961830000|2021-06-29 10:17:10|||||||||2
1624961850000|2021-06-29 10:17:30|||||||||1
1624961860000|2021-06-29 10:17:40|42210.1|42190.1|42215.2|42195.2|42215.2|42195.2|42210.1|42190.1|12
1624961870000|2021-06-29 10:17:50|||||||||5
1624961880000|2021-06-29 10:18:00|42212.7|42192.7|42215.2|42195.2|42217.6|42197.6|42212.7|42192.7|3
1624961890000|2021-06-29 10:18:10|42217.6|42197.6|42217.7|42197.7|42217.7|42197.7|42217.6|42197.6|1
1624961900000|2021-06-29 10:18:20|42220.2|42200.2|42225.2|42205.2|42225.2|42205.2|42220.2|42200.2|11
1624961910000|2021-06-29 10:18:30|42220.2|42200.2|42225.2|42205.2|42225.2|42205.2|42220.2|42200.2|6
1624961950000|2021-06-29 10:19:10|42227.6|42207.6|42225.2|42205.2|42227.6|42207.6|42225.2|42205.2|0
1624961960000|2021-06-29 10:19:20|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|0
1624961980000|2021-06-29 10:19:40|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|1
1624961990000|2021-06-29 10:19:50|42227.6|42207.6|42222.7|42202.7|42227.6|42207.6|42222.7|42202.7|1
1624962000000|2021-06-29 10:20:00|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|7
1624962010000|2021-06-29 10:20:10|42217.7|42197.7|42222.7|42202.7|42222.7|42202.7|42217.7|42197.7|1
1624962020000|2021-06-29 10:20:20|||||||||3
1624962040000|2021-06-29 10:20:40|||||||||12
1624962050000|2021-06-29 10:20:50|||||||||1
1624962060000|2021-06-29 10:21:00|||||||||5
1624962080000|2021-06-29 10:21:20|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|2
1624962110000|2021-06-29 10:21:50|42217.7|42197.7|42220.2|42200.2|42220.2|42200.2|42217.7|42197.7|2
1624962120000|2021-06-29 10:22:00|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|1
1624962130000|2021-06-29 10:22:10|||||||||2
1624962140000|2021-06-29 10:22:20|42217.6|42197.6|42212.7|42192.7|42217.6|42197.6|42212.7|42192.7|3
1624962150000|2021-06-29 10:22:30|42210.2|42190.2|42212.7|42192.7|42212.7|42192.7|42210.2|42190.2|2
1624962180000|2021-06-29 10:23:00|||||||||2
1624962190000|2021-06-29 10:23:10|42207.7|42187.7|42207.6|42187.6|42207.7|42187.7|42207.6|42187.6|4
1624962200000|2021-06-29 10:23:20|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|42205.2|42185.2|2
1624962210000|2021-06-29 10:23:30|42205.2|42185.2|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|0
1624962220000|2021-06-29 10:23:40|42202.7|42182.7|42205.1|42185.1|42205.2|42185.2|42202.7|42182.7|0
1624962230000|2021-06-29 10:23:50|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|4
1624962240000|2021-06-29 10:24:00|42197.7|42177.7|42202.7|42182.7|42202.7|42182.7|42197.7|42177.7|3
1624962250000|2021-06-29 10:24:10|42202.6|42182.6|42200.1|42180.1|42202.6|42182.6|42197.7|42177.7|2
1624962260000|2021-06-29 10:24:20|42197.7|42177.7|42200.2|42180.2|42200.2|42180.2|42197.7|42177.7|0
1624962280000|2021-06-29 10:24:40|42202.7|42182.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|5
1624962290000|2021-06-29 10:24:50|42195.2|42175.2|42192.7|42172.7|42197.7|42177.7|42192.7|42172.7|2
1624962300000|2021-06-29 10:25:00|||||||||7
1624962310000|2021-06-29 10:25:10|||||||||2
1624962320000|2021-06-29 10:25:20|42195.1|42175.1|42192.7|42172.7|42195.1|42175.1|42192.7|42172.7|0
1624962330000|2021-06-29 10:25:30|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|0
1624962340000|2021-06-29 10:25:40|42197.6|42177.6|42195.2|42175.2|42197.6|42177.6|42195.2|42175.2|0
1624962360000|2021-06-29 10:26:00|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42195.2|42175.2|1
1624962370000|2021-06-29 10:26:10|42200.1|42180.1|42197.6|42177.6|42200.1|42180.1|42197.6|42177.6|4
1624962390000|2021-06-29 10:26:30|42200.1|42180.1|42202.7|42182.7|42205.1|42185.1|42200.1|42180.1|2
1624962400000|2021-06-29 10:26:40|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|1
1624962410000|2021-06-29 10:26:50|||||||||2
1624962420000|2021-06-29 10:27:00|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|0
1624962430000|2021-06-29 10:27:10|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|2
1624962440000|2021-06-29 10:27:20|||||||||2
1624962450000|2021-06-29 10:27:30|||||||||4
1624962460000|2021-06-29 10:27:40|42197.6|42177.6|42195.2|42175.2|42197.6|42177.6|42195.2|42175.2|1
1624962470000|2021-06-29 10:27:50|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|0
1624962480000|2021-06-29 10:28:00|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|0
1624962500000|2021-06-29 10:28:20|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|1
1624962510000|2021-06-29 10:28:30|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|0
1624962520000|2021-06-29 10:28:40|||||||||1
1624962540000|2021-06-29 10:29:00|42200.2|42180.2|42197.7|42177.7|42200.2|42180.2|42197.7|42177.7|4
1624962550000|2021-06-29 10:29:10|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|0
1624962560000|2021-06-29 10:29:20|42200.2|42180.2|42187.7|42167.7|42200.2|42180.2|42185.2|42165.2|63
1624962580000|2021-06-29 10:29:40|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|1
1624962590000|2021-06-29 10:29:50|42187.7|42167.7|42190.2|42170.2|42190.2|42170.2|42187.7|42167.7|1
1624962600000|2021-06-29 10:30:00|42192.7|42172.7|42200.1|42180.1|42200.1|42180.1|42192.7|42172.7|3
1624962610000|2021-06-29 10:30:10|42200.2|42180.2|42202.7|42182.7|42202.7|42182.7|42200.2|42180.2|0
1624962620000|2021-06-29 10:30:20|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|2
1624962630000|2021-06-29 10:30:30|42200.2|42180.2|42202.7|42182.7|42202.7|42182.7|42200.2|42180.2|1
1624962640000|2021-06-29 10:30:40|42200.2|42180.2|42197.7|42177.7|42200.2|42180.2|42197.7|42177.7|5
1624962650000|2021-06-29 10:30:50|42195.2|42175.2|42200.2|42180.2|42200.2|42180.2|42195.2|42175.2|0
1624962660000|2021-06-29 10:31:00|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|1
1624962670000|2021-06-29 10:31:10|||||||||1
1624962690000|2021-06-29 10:31:30|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|0
1624962700000|2021-06-29 10:31:40|42195.1|42175.1|42192.7|42172.7|42195.2|42175.2|42192.7|42172.7|1
1624962710000|2021-06-29 10:31:50|42195.2|42175.2|42195.2|42175.2|42197.6|42177.6|42195.2|42175.2|1
1624962720000|2021-06-29 10:32:00|42192.7|42172.7|42197.7|42177.7|42197.7|42177.7|42192.7|42172.7|2
1624962730000|2021-06-29 10:32:10|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|3
1624962740000|2021-06-29 10:32:20|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|15
1624962760000|2021-06-29 10:32:40|||||||||16
1624962770000|2021-06-29 10:32:50|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|2
1624962780000|2021-06-29 10:33:00|||||||||1
1624962790000|2021-06-29 10:33:10|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|8
1624962800000|2021-06-29 10:33:20|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|1
1624962810000|2021-06-29 10:33:30|42195.2|42175.2|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|2
1624962820000|2021-06-29 10:33:40|42195.2|42175.2|42197.7|42177.7|42197.7|42177.7|42192.7|42172.7|13
1624962830000|2021-06-29 10:33:50|42200.2|42180.2|42202.7|42182.7|42202.7|42182.7|42200.2|42180.2|1
1624962840000|2021-06-29 10:34:00|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|1
1624962860000|2021-06-29 10:34:20|42205.1|42185.1|42207.7|42187.7|42207.7|42187.7|42205.1|42185.1|4
1624962870000|2021-06-29 10:34:30|||||||||3
1624962880000|2021-06-29 10:34:40|42212.7|42192.7|42220.2|42200.2|42220.2|42200.2|42212.7|42192.7|8
1624962890000|2021-06-29 10:34:50|42217.7|42197.7|42220.2|42200.2|42220.2|42200.2|42217.7|42197.7|2
1624962900000|2021-06-29 10:35:00|42222.6|42202.6|42215.2|42195.2|42222.6|42202.6|42212.7|42192.7|7
1624962910000|2021-06-29 10:35:10|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|1
1624962930000|2021-06-29 10:35:30|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|3
1624962940000|2021-06-29 10:35:40|42217.6|42197.6|42217.7|42197.7|42217.7|42197.7|42217.6|42197.6|2
1624962950000|2021-06-29 10:35:50|42222.7|42202.7|42232.7|42212.7|42232.7|42212.7|42222.7|42202.7|8
1624962960000|2021-06-29 10:36:00|42235.1|42215.1|42230.2|42210.2|42235.1|42215.1|42230.1|42210.1|8
1624962970000|2021-06-29 10:36:10|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|1
1624962980000|2021-06-29 10:36:20|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|42225.2|42205.2|3
1624962990000|2021-06-29 10:36:30|||||||||2
1624963000000|2021-06-29 10:36:40|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|1
1624963010000|2021-06-29 10:36:50|42230.2|42210.2|42227.7|42207.7|42230.2|42210.2|42227.7|42207.7|0
1624963020000|2021-06-29 10:37:00|42225.2|42205.2|42222.7|42202.7|42225.2|42205.2|42222.7|42202.7|6
1624963030000|2021-06-29 10:37:10|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42217.7|42197.7|13
1624963040000|2021-06-29 10:37:20|42217.7|42197.7|42215.2|42195.2|42220.2|42200.2|42215.2|42195.2|5
1624963050000|2021-06-29 10:37:30|42217.7|42197.7|42207.6|42187.6|42217.7|42197.7|42207.6|42187.6|16
1624963060000|2021-06-29 10:37:40|42207.7|42187.7|42212.7|42192.7|42212.7|42192.7|42207.7|42187.7|2
1624963090000|2021-06-29 10:38:10|42215.1|42195.1|42212.7|42192.7|42215.2|42195.2|42212.7|42192.7|9
1624963100000|2021-06-29 10:38:20|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|0
1624963110000|2021-06-29 10:38:30|42207.7|42187.7|42205.2|42185.2|42210.2|42190.2|42205.2|42185.2|3
1624963140000|2021-06-29 10:39:00|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42200.2|42180.2|4
1624963150000|2021-06-29 10:39:10|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|1
1624963160000|2021-06-29 10:39:20|42207.7|42187.7|42205.2|42185.2|42207.7|42187.7|42205.2|42185.2|3
1624963170000|2021-06-29 10:39:30|42202.7|42182.7|42202.7|42182.7|42207.6|42187.6|42202.7|42182.7|1
1624963180000|2021-06-29 10:39:40|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|3
1624963190000|2021-06-29 10:39:50|42202.7|42182.7|42200.2|42180.2|42202.7|42182.7|42200.2|42180.2|6
1624963200000|2021-06-29 10:40:00|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|0
1624963220000|2021-06-29 10:40:20|||||||||1
1624963230000|2021-06-29 10:40:30|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|3
1624963240000|2021-06-29 10:40:40|||||||||1
1624963250000|2021-06-29 10:40:50|42192.7|42172.7|42190.2|42170.2|42192.7|42172.7|42190.2|42170.2|1
1624963260000|2021-06-29 10:41:00|42192.7|42172.7|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|0
1624963270000|2021-06-29 10:41:10|42192.7|42172.7|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|1
1624963280000|2021-06-29 10:41:20|42192.8|42172.8|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|0
1624963310000|2021-06-29 10:41:50|||||||||3
1624963320000|2021-06-29 10:42:00|42197.7|42177.7|42202.7|42182.7|42205.1|42185.1|42197.7|42177.7|2
1624963330000|2021-06-29 10:42:10|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|6
1624963340000|2021-06-29 10:42:20|42197.7|42177.7|42197.7|42177.7|42200.1|42180.1|42197.7|42177.7|3
1624963350000|2021-06-29 10:42:30|42200.1|42180.1|42200.2|42180.2|42200.2|42180.2|42197.7|42177.7|0
1624963370000|2021-06-29 10:42:50|||||||||17
1624963380000|2021-06-29 10:43:00|42202.7|42182.7|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|5
1624963390000|2021-06-29 10:43:10|||||||||2
1624963400000|2021-06-29 10:43:20|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|0
1624963410000|2021-06-29 10:43:30|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|1
1624963420000|2021-06-29 10:43:40|||||||||1
1624963430000|2021-06-29 10:43:50|||||||||1
1624963440000|2021-06-29 10:44:00|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|0
1624963460000|2021-06-29 10:44:20|42207.6|42187.6|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|1
1624963470000|2021-06-29 10:44:30|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|1
1624963480000|2021-06-29 10:44:40|42207.7|42187.7|42205.1|42185.1|42207.7|42187.7|42202.7|42182.7|0
1624963490000|2021-06-29 10:44:50|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|0
1624963500000|2021-06-29 10:45:00|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|0
1624963510000|2021-06-29 10:45:10|||||||||3
1624963530000|2021-06-29 10:45:30|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|1
1624963540000|2021-06-29 10:45:40|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|1
1624963560000|2021-06-29 10:46:00|||||||||1
1624963570000|2021-06-29 10:46:10|||||||||3
1624963580000|2021-06-29 10:46:20|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|4
1624963600000|2021-06-29 10:46:40|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|5
1624963610000|2021-06-29 10:46:50|42187.7|42167.7|42185.2|42165.2|42187.7|42167.7|42185.2|42165.2|2
1624963620000|2021-06-29 10:47:00|||||||||2
1624963630000|2021-06-29 10:47:10|42182.7|42162.7|42187.7|42167.7|42187.7|42167.7|42182.7|42162.7|7
1624963640000|2021-06-29 10:47:20|42190.1|42170.1|42187.7|42167.7|42190.1|42170.1|42187.7|42167.7|18
1624963650000|2021-06-29 10:47:30|42187.6|42167.6|42187.7|42167.7|42187.7|42167.7|42185.2|42165.2|11
1624963660000|2021-06-29 10:47:40|||||||||8
1624963670000|2021-06-29 10:47:50|42190.1|42170.1|42187.7|42167.7|42190.2|42170.2|42187.7|42167.7|3
1624963680000|2021-06-29 10:48:00|42190.2|42170.2|42187.7|42167.7|42190.2|42170.2|42187.7|42167.7|6
1624963690000|2021-06-29 10:48:10|||||||||1
1624963700000|2021-06-29 10:48:20|42190.2|42170.2|42187.7|42167.7|42190.2|42170.2|42187.7|42167.7|1
1624963710000|2021-06-29 10:48:30|42190.2|42170.2|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|5
1624963720000|2021-06-29 10:48:40|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|2
1624963730000|2021-06-29 10:48:50|||||||||4
1624963760000|2021-06-29 10:49:20|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|2
1624963780000|2021-06-29 10:49:40|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|0
1624963800000|2021-06-29 10:50:00|42192.6|42172.6|42192.7|42172.7|42195.2|42175.2|42192.6|42172.6|3
1624963810000|2021-06-29 10:50:10|42195.1|42175.1|42212.6|42192.6|42212.6|42192.6|42195.1|42175.1|18
1624963820000|2021-06-29 10:50:20|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|4
1624963830000|2021-06-29 10:50:30|42215.1|42195.1|42215.2|42195.2|42215.2|42195.2|42215.1|42195.1|0
1624963840000|2021-06-29 10:50:40|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|2
1624963850000|2021-06-29 10:50:50|42190.2|42170.2|42182.7|42162.7|42190.2|42170.2|42182.7|42162.7|9
1624963860000|2021-06-29 10:51:00|42182.8|42162.8|42212.7|42192.7|42212.7|42192.7|42182.8|42162.8|13
1624963870000|2021-06-29 10:51:10|||||||||1
1624963880000|2021-06-29 10:51:20|42212.6|42192.6|42210.2|42190.2|42212.6|42192.6|42207.7|42187.7|4
1624963890000|2021-06-29 10:51:30|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|0
1624963920000|2021-06-29 10:52:00|42210.2|42190.2|42212.7|42192.7|42212.7|42192.7|42207.7|42187.7|34
1624963930000|2021-06-29 10:52:10|42212.6|42192.6|42205.2|42185.2|42212.6|42192.6|42205.2|42185.2|24
1624963940000|2021-06-29 10:52:20|42207.7|42187.7|42205.2|42185.2|42207.7|42187.7|42205.2|42185.2|6
1624963950000|2021-06-29 10:52:30|||||||||24
1624963960000|2021-06-29 10:52:40|42207.6|42187.6|42205.2|42185.2|42207.7|42187.7|42205.2|42185.2|0
1624963970000|2021-06-29 10:52:50|42207.7|42187.7|42202.7|42182.7|42207.7|42187.7|42202.7|42182.7|51
1624963980000|2021-06-29 10:53:00|42200.2|42180.2|42205.2|42185.2|42205.2|42185.2|42200.2|42180.2|0
1624963990000|2021-06-29 10:53:10|42207.7|42187.7|42205.2|42185.2|42207.7|42187.7|42205.2|42185.2|6
1624964000000|2021-06-29 10:53:20|42207.6|42187.6|42210.2|42190.2|42210.2|42190.2|42207.6|42187.6|2
1624964010000|2021-06-29 10:53:30|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|3
1624964020000|2021-06-29 10:53:40|||||||||2
1624964030000|2021-06-29 10:53:50|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|42207.7|42187.7|0
1624964040000|2021-06-29 10:54:00|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42200.2|42180.2|4
1624964050000|2021-06-29 10:54:10|42200.2|42180.2|42200.2|42180.2|42205.1|42185.1|42200.2|42180.2|6
1624964070000|2021-06-29 10:54:30|||||||||12
1624964080000|2021-06-29 10:54:40|||||||||1
1624964090000|2021-06-29 10:54:50|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|6
1624964100000|2021-06-29 10:55:00|42205.2|42185.2|42207.7|42187.7|42207.7|42187.7|42205.2|42185.2|5
1624964110000|2021-06-29 10:55:10|||||||||5
1624964120000|2021-06-29 10:55:20|42205.2|42185.2|42210.2|42190.2|42210.2|42190.2|42205.2|42185.2|0
1624964130000|2021-06-29 10:55:30|42210.1|42190.1|42210.2|42190.2|42210.2|42190.2|42205.2|42185.2|0
1624964140000|2021-06-29 10:55:40|42207.7|42187.7|42207.7|42187.7|42210.2|42190.2|42205.2|42185.2|0
1624964150000|2021-06-29 10:55:50|42210.1|42190.1|42210.2|42190.2|42210.2|42190.2|42207.7|42187.7|0
1624964160000|2021-06-29 10:56:00|42207.7|42187.7|42212.7|42192.7|42212.7|42192.7|42205.2|42185.2|9
1624964170000|2021-06-29 10:56:10|42210.2|42190.2|42212.7|42192.7|42215.2|42195.2|42210.2|42190.2|1
1624964180000|2021-06-29 10:56:20|||||||||2
1624964190000|2021-06-29 10:56:30|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|2
1624964200000|2021-06-29 10:56:40|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|5
1624964210000|2021-06-29 10:56:50|42212.7|42192.7|42215.2|42195.2|42215.2|42195.2|42210.2|42190.2|14
1624964220000|2021-06-29 10:57:00|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|10
1624964230000|2021-06-29 10:57:10|||||||||1
1624964250000|2021-06-29 10:57:30|42215.2|42195.2|42217.7|42197.7|42217.7|42197.7|42215.2|42195.2|5
1624964260000|2021-06-29 10:57:40|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|3
1624964270000|2021-06-29 10:57:50|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|0
1624964280000|2021-06-29 10:58:00|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|0
1624964310000|2021-06-29 10:58:30|42207.7|42187.7|42202.7|42182.7|42207.7|42187.7|42202.7|42182.7|8
1624964320000|2021-06-29 10:58:40|42200.2|42180.2|42202.7|42182.7|42202.7|42182.7|42200.2|42180.2|1
1624964330000|2021-06-29 10:58:50|||||||||4
1624964340000|2021-06-29 10:59:00|42205.2|42185.2|42210.2|42190.2|42210.2|42190.2|42205.2|42185.2|7
1624964350000|2021-06-29 10:59:10|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|2
1624964360000|2021-06-29 10:59:20|42217.7|42197.7|42220.2|42200.2|42220.2|42200.2|42215.2|42195.2|3
1624964370000|2021-06-29 10:59:30|||||||||1
1624964380000|2021-06-29 10:59:40|42220.1|42200.1|42215.2|42195.2|42220.1|42200.1|42215.2|42195.2|2
1624964390000|2021-06-29 10:59:50|||||||||2
1624964400000|2021-06-29 11:00:00|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.6|42192.6|1
1624964410000|2021-06-29 11:00:10|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|0
1624964420000|2021-06-29 11:00:20|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|1
1624964430000|2021-06-29 11:00:30|42212.6|42192.6|42212.7|42192.7|42212.7|42192.7|42210.2|42190.2|15
1624964450000|2021-06-29 11:00:50|42210.2|42190.2|42195.3|42175.3|42210.2|42190.2|42195.3|42175.3|8
1624964460000|2021-06-29 11:01:00|42195.2|42175.2|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|0
1624964470000|2021-06-29 11:01:10|42192.7|42172.7|42197.7|42177.7|42197.7|42177.7|42192.7|42172.7|3
1624964480000|2021-06-29 11:01:20|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|1
1624964490000|2021-06-29 11:01:30|42192.7|42172.7|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|2
1624964500000|2021-06-29 11:01:40|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|1
1624964510000|2021-06-29 11:01:50|42195.1|42175.1|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|1
1624964520000|2021-06-29 11:02:00|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|1
1624964530000|2021-06-29 11:02:10|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|1
1624964540000|2021-06-29 11:02:20|||||||||1
1624964580000|2021-06-29 11:03:00|||||||||1
1624964600000|2021-06-29 11:03:20|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|3
1624964610000|2021-06-29 11:03:30|42197.6|42177.6|42200.2|42180.2|42200.2|42180.2|42197.6|42177.6|1
1624964620000|2021-06-29 11:03:40|42202.7|42182.7|42192.6|42172.6|42202.7|42182.7|42192.6|42172.6|14
1624964630000|2021-06-29 11:03:50|42190.1|42170.1|42187.7|42167.7|42190.1|42170.1|42187.7|42167.7|1
1624964640000|2021-06-29 11:04:00|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|3
1624964650000|2021-06-29 11:04:10|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|16
1624964660000|2021-06-29 11:04:20|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|6
1624964670000|2021-06-29 11:04:30|42185.2|42165.2|42182.7|42162.7|42187.7|42167.7|42182.7|42162.7|4
1624964680000|2021-06-29 11:04:40|42187.7|42167.7|42190.1|42170.1|42190.1|42170.1|42187.7|42167.7|2
1624964690000|2021-06-29 11:04:50|42187.7|42167.7|42190.1|42170.1|42190.1|42170.1|42187.7|42167.7|0
1624964700000|2021-06-29 11:05:00|42190.2|42170.2|42185.2|42165.2|42190.2|42170.2|42185.2|42165.2|0
1624964710000|2021-06-29 11:05:10|||||||||3
1624964720000|2021-06-29 11:05:20|42180.2|42160.2|42157.7|42137.7|42180.2|42160.2|42157.7|42137.7|29
1624964730000|2021-06-29 11:05:30|42160.2|42140.2|42157.7|42137.7|42160.2|42140.2|42157.7|42137.7|16
1624964740000|2021-06-29 11:05:40|42155.2|42135.2|42155.2|42135.2|42157.7|42137.7|42152.7|42132.7|25
1624964750000|2021-06-29 11:05:50|42152.7|42132.7|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|4
1624964760000|2021-06-29 11:06:00|42155.1|42135.1|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|4
1624964770000|2021-06-29 11:06:10|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|0
1624964780000|2021-06-29 11:06:20|42155.1|42135.1|42147.7|42127.7|42155.1|42135.1|42147.7|42127.7|10
1624964790000|2021-06-29 11:06:30|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|42137.7|42117.7|8
1624964800000|2021-06-29 11:06:40|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|2
1624964810000|2021-06-29 11:06:50|42142.7|42122.7|42137.7|42117.7|42145.2|42125.2|42137.7|42117.7|9
1624964820000|2021-06-29 11:07:00|42140.1|42120.1|42142.7|42122.7|42142.7|42122.7|42137.7|42117.7|4
1624964830000|2021-06-29 11:07:10|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|6
1624964840000|2021-06-29 11:07:20|42142.7|42122.7|42137.7|42117.7|42142.7|42122.7|42137.7|42117.7|2
1624964850000|2021-06-29 11:07:30|42135.2|42115.2|42140.2|42120.2|42142.7|42122.7|42135.2|42115.2|14
1624964870000|2021-06-29 11:07:50|42137.7|42117.7|42142.7|42122.7|42142.7|42122.7|42137.7|42117.7|0
1624964880000|2021-06-29 11:08:00|||||||||1
1624964890000|2021-06-29 11:08:10|42145.2|42125.2|42147.7|42127.7|42147.7|42127.7|42145.2|42125.2|5
1624964900000|2021-06-29 11:08:20|42150.2|42130.2|42147.7|42127.7|42150.2|42130.2|42147.7|42127.7|1
1624964910000|2021-06-29 11:08:30|||||||||3
1624964920000|2021-06-29 11:08:40|42145.2|42125.2|42145.2|42125.2|42147.7|42127.7|42145.2|42125.2|2
1624964930000|2021-06-29 11:08:50|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|4
1624964940000|2021-06-29 11:09:00|42140.2|42120.2|42137.7|42117.7|42140.2|42120.2|42137.7|42117.7|2
1624964950000|2021-06-29 11:09:10|42140.2|42120.2|42135.2|42115.2|42140.2|42120.2|42135.2|42115.2|7
1624964960000|2021-06-29 11:09:20|42137.6|42117.6|42130.2|42110.2|42137.7|42117.7|42125.2|42105.2|7
1624964970000|2021-06-29 11:09:30|42132.6|42112.6|42130.2|42110.2|42132.7|42112.7|42130.2|42110.2|0
1624964980000|2021-06-29 11:09:40|42132.6|42112.6|42132.7|42112.7|42132.7|42112.7|42132.6|42112.6|4
1624964990000|2021-06-29 11:09:50|42137.7|42117.7|42140.2|42120.2|42140.2|42120.2|42137.7|42117.7|3
1624965000000|2021-06-29 11:10:00|42137.7|42117.7|42122.7|42102.7|42137.7|42117.7|42122.7|42102.7|25
1624965010000|2021-06-29 11:10:10|42120.2|42100.2|42107.7|42087.7|42122.7|42102.7|42107.7|42087.7|38
1624965020000|2021-06-29 11:10:20|42110.1|42090.1|42105.2|42085.2|42110.2|42090.2|42105.2|42085.2|6
1624965030000|2021-06-29 11:10:30|42102.7|42082.7|42097.6|42077.6|42102.7|42082.7|42097.6|42077.6|7
1624965040000|2021-06-29 11:10:40|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|4
1624965050000|2021-06-29 11:10:50|42092.7|42072.7|42095.2|42075.2|42095.2|42075.2|42092.7|42072.7|9
1624965060000|2021-06-29 11:11:00|42092.7|42072.7|42105.2|42085.2|42105.2|42085.2|42092.7|42072.7|9
1624965080000|2021-06-29 11:11:20|42107.6|42087.6|42110.1|42090.1|42110.1|42090.1|42107.6|42087.6|2
1624965090000|2021-06-29 11:11:30|42115.2|42095.2|42130.2|42110.2|42130.2|42110.2|42115.2|42095.2|4
1624965100000|2021-06-29 11:11:40|42140.2|42120.2|42135.2|42115.2|42140.2|42120.2|42135.2|42115.2|2
1624965110000|2021-06-29 11:11:50|42137.6|42117.6|42137.7|42117.7|42140.2|42120.2|42137.6|42117.6|0
1624965120000|2021-06-29 11:12:00|42140.2|42120.2|42135.2|42115.2|42140.2|42120.2|42132.7|42112.7|14
1624965130000|2021-06-29 11:12:10|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|3
1624965140000|2021-06-29 11:12:20|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|4
1624965160000|2021-06-29 11:12:40|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|2
1624965170000|2021-06-29 11:12:50|42142.6|42122.6|42137.7|42117.7|42142.7|42122.7|42137.7|42117.7|6
1624965180000|2021-06-29 11:13:00|42137.6|42117.6|42137.7|42117.7|42140.1|42120.1|42135.2|42115.2|1
1624965190000|2021-06-29 11:13:10|42140.2|42120.2|42140.2|42120.2|42142.6|42122.6|42140.2|42120.2|2
1624965200000|2021-06-29 11:13:20|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|1
1624965210000|2021-06-29 11:13:30|||||||||1
1624965220000|2021-06-29 11:13:40|42142.8|42122.8|42155.2|42135.2|42155.2|42135.2|42142.8|42122.8|5
1624965230000|2021-06-29 11:13:50|42157.6|42137.6|42157.7|42137.7|42157.7|42137.7|42152.7|42132.7|10
1624965240000|2021-06-29 11:14:00|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|5
1624965250000|2021-06-29 11:14:10|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42152.7|42132.7|3
1624965260000|2021-06-29 11:14:20|42152.7|42132.7|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|0
1624965270000|2021-06-29 11:14:30|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42152.7|42132.7|0
1624965280000|2021-06-29 11:14:40|42152.7|42132.7|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|0
1624965290000|2021-06-29 11:14:50|42155.2|42135.2|42152.7|42132.7|42155.2|42135.2|42152.7|42132.7|0
1624965300000|2021-06-29 11:15:00|42145.2|42125.2|42145.2|42125.2|42147.7|42127.7|42145.2|42125.2|3
1624965310000|2021-06-29 11:15:10|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42145.2|42125.2|0
1624965320000|2021-06-29 11:15:20|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|0
1624965330000|2021-06-29 11:15:30|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|3
1624965340000|2021-06-29 11:15:40|42147.6|42127.6|42147.7|42127.7|42147.7|42127.7|42147.6|42127.6|0
1624965350000|2021-06-29 11:15:50|42142.7|42122.7|42137.7|42117.7|42142.7|42122.7|42137.7|42117.7|5
1624965360000|2021-06-29 11:16:00|42135.2|42115.2|42122.7|42102.7|42137.7|42117.7|42122.7|42102.7|7
1624965370000|2021-06-29 11:16:10|||||||||3
1624965380000|2021-06-29 11:16:20|42125.1|42105.1|42127.7|42107.7|42127.7|42107.7|42125.1|42105.1|4
1624965390000|2021-06-29 11:16:30|42130.2|42110.2|42125.2|42105.2|42130.2|42110.2|42125.2|42105.2|4
1624965400000|2021-06-29 11:16:40|42122.7|42102.7|42112.7|42092.7|42122.7|42102.7|42112.7|42092.7|2
1624965410000|2021-06-29 11:16:50|42110.3|42090.3|42120.2|42100.2|42120.2|42100.2|42107.7|42087.7|2
1624965420000|2021-06-29 11:17:00|42117.7|42097.7|42115.1|42095.1|42120.1|42100.1|42112.6|42092.6|5
1624965430000|2021-06-29 11:17:10|42112.6|42092.6|42115.2|42095.2|42115.2|42095.2|42112.6|42092.6|5
1624965440000|2021-06-29 11:17:20|42117.7|42097.7|42125.1|42105.1|42125.1|42105.1|42117.7|42097.7|0
1624965450000|2021-06-29 11:17:30|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42120.2|42100.2|5
1624965460000|2021-06-29 11:17:40|42127.7|42107.7|42135.2|42115.2|42135.2|42115.2|42127.7|42107.7|8
1624965470000|2021-06-29 11:17:50|42132.7|42112.7|42127.7|42107.7|42132.7|42112.7|42127.7|42107.7|6
1624965480000|2021-06-29 11:18:00|||||||||3
1624965490000|2021-06-29 11:18:10|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|13
1624965500000|2021-06-29 11:18:20|42115.2|42095.2|42115.3|42095.3|42115.3|42095.3|42115.2|42095.2|24
1624965520000|2021-06-29 11:18:40|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|1
1624965530000|2021-06-29 11:18:50|||||||||1
1624965540000|2021-06-29 11:19:00|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|4
1624965550000|2021-06-29 11:19:10|42110.2|42090.2|42105.2|42085.2|42110.2|42090.2|42105.2|42085.2|8
1624965560000|2021-06-29 11:19:20|42102.7|42082.7|42100.2|42080.2|42102.7|42082.7|42100.2|42080.2|10
1624965570000|2021-06-29 11:19:30|42097.7|42077.7|42097.7|42077.7|42100.2|42080.2|42095.2|42075.2|2
1624965580000|2021-06-29 11:19:40|42097.6|42077.6|42100.2|42080.2|42100.2|42080.2|42095.2|42075.2|7
1624965590000|2021-06-29 11:19:50|||||||||2
1624965600000|2021-06-29 11:20:00|42102.7|42082.7|42112.7|42092.7|42112.7|42092.7|42102.7|42082.7|6
1624965610000|2021-06-29 11:20:10|42117.6|42097.6|42127.7|42107.7|42127.7|42107.7|42117.6|42097.6|2
1624965620000|2021-06-29 11:20:20|42130.1|42110.1|42122.7|42102.7|42130.2|42110.2|42122.7|42102.7|9
1624965630000|2021-06-29 11:20:30|42120.2|42100.2|42107.7|42087.7|42120.2|42100.2|42107.7|42087.7|3
1624965640000|2021-06-29 11:20:40|||||||||2
1624965650000|2021-06-29 11:20:50|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|1
1624965660000|2021-06-29 11:21:00|42107.7|42087.7|42110.2|42090.2|42110.2|42090.2|42107.7|42087.7|3
1624965670000|2021-06-29 11:21:10|||||||||2
1624965680000|2021-06-29 11:21:20|42112.7|42092.7|42115.2|42095.2|42115.2|42095.2|42112.7|42092.7|2
1624965690000|2021-06-29 11:21:30|42112.7|42092.7|42105.2|42085.2|42112.7|42092.7|42105.1|42085.1|4
1624965700000|2021-06-29 11:21:40|42107.7|42087.7|42105.2|42085.2|42107.7|42087.7|42105.2|42085.2|15
1624965710000|2021-06-29 11:21:50|42100.2|42080.2|42102.7|42082.7|42102.7|42082.7|42097.7|42077.7|9
1624965720000|2021-06-29 11:22:00|42100.2|42080.2|42110.2|42090.2|42115.2|42095.2|42100.2|42080.2|20
1624965730000|2021-06-29 11:22:10|42107.7|42087.7|42105.2|42085.2|42107.7|42087.7|42105.2|42085.2|1
1624965740000|2021-06-29 11:22:20|42107.7|42087.7|42105.2|42085.2|42107.7|42087.7|42105.2|42085.2|2
1624965750000|2021-06-29 11:22:30|42107.6|42087.6|42107.7|42087.7|42107.7|42087.7|42105.2|42085.2|4
1624965760000|2021-06-29 11:22:40|||||||||8
1624965770000|2021-06-29 11:22:50|42110.1|42090.1|42110.2|42090.2|42110.2|42090.2|42107.7|42087.7|5
1624965780000|2021-06-29 11:23:00|42107.7|42087.7|42115.2|42095.2|42115.2|42095.2|42107.7|42087.7|7
1624965790000|2021-06-29 11:23:10|42112.7|42092.7|42097.7|42077.7|42112.7|42092.7|42097.7|42077.7|15
1624965800000|2021-06-29 11:23:20|42100.1|42080.1|42095.2|42075.2|42100.2|42080.2|42095.2|42075.2|7
1624965810000|2021-06-29 11:23:30|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|1
1624965820000|2021-06-29 11:23:40|42100.2|42080.2|42110.2|42090.2|42110.2|42090.2|42100.2|42080.2|7
1624965830000|2021-06-29 11:23:50|42107.7|42087.7|42112.7|42092.7|42112.7|42092.7|42107.7|42087.7|14
1624965840000|2021-06-29 11:24:00|42110.2|42090.2|42097.7|42077.7|42110.2|42090.2|42097.7|42077.7|8
1624965850000|2021-06-29 11:24:10|42090.2|42070.2|42092.7|42072.7|42092.7|42072.7|42087.7|42067.7|46
1624965860000|2021-06-29 11:24:20|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|2
1624965870000|2021-06-29 11:24:30|||||||||7
1624965890000|2021-06-29 11:24:50|42092.6|42072.6|42095.2|42075.2|42095.2|42075.2|42092.6|42072.6|6
1624965900000|2021-06-29 11:25:00|42097.6|42077.6|42100.2|42080.2|42100.2|42080.2|42097.6|42077.6|1
1624965910000|2021-06-29 11:25:10|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|2
1624965920000|2021-06-29 11:25:20|42107.6|42087.6|42102.7|42082.7|42107.6|42087.6|42102.7|42082.7|3
1624965930000|2021-06-29 11:25:30|42105.2|42085.2|42110.1|42090.1|42110.1|42090.1|42105.2|42085.2|10
1624965940000|2021-06-29 11:25:40|42110.2|42090.2|42112.7|42092.7|42112.7|42092.7|42110.2|42090.2|2
1624965950000|2021-06-29 11:25:50|42115.1|42095.1|42117.7|42097.7|42117.7|42097.7|42115.1|42095.1|7
1624965960000|2021-06-29 11:26:00|42120.2|42100.2|42125.2|42105.2|42125.2|42105.2|42120.2|42100.2|3
1624965970000|2021-06-29 11:26:10|42127.7|42107.7|42130.1|42110.1|42130.2|42110.2|42127.7|42107.7|5
1624965980000|2021-06-29 11:26:20|42132.6|42112.6|42132.7|42112.7|42137.7|42117.7|42132.6|42112.6|7
1624965990000|2021-06-29 11:26:30|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|0
1624966000000|2021-06-29 11:26:40|||||||||2
1624966010000|2021-06-29 11:26:50|42137.7|42117.7|42137.7|42117.7|42140.2|42120.2|42135.2|42115.2|3
1624966020000|2021-06-29 11:27:00|42135.2|42115.2|42130.2|42110.2|42135.2|42115.2|42127.7|42107.7|16
1624966030000|2021-06-29 11:27:10|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|1
1624966040000|2021-06-29 11:27:20|42127.6|42107.6|42122.7|42102.7|42127.6|42107.6|42120.3|42100.3|4
1624966050000|2021-06-29 11:27:30|42125.2|42105.2|42125.3|42105.3|42125.3|42105.3|42125.2|42105.2|8
1624966060000|2021-06-29 11:27:40|42127.8|42107.8|42130.2|42110.2|42132.7|42112.7|42127.8|42107.8|5
1624966070000|2021-06-29 11:27:50|42130.1|42110.1|42130.2|42110.2|42130.2|42110.2|42127.7|42107.7|0
1624966080000|2021-06-29 11:28:00|42132.7|42112.7|42130.2|42110.2|42132.7|42112.7|42130.2|42110.2|0
1624966090000|2021-06-29 11:28:10|42132.7|42112.7|42125.1|42105.1|42132.7|42112.7|42125.1|42105.1|17
1624966100000|2021-06-29 11:28:20|42125.2|42105.2|42122.7|42102.7|42125.2|42105.2|42122.7|42102.7|2
1624966110000|2021-06-29 11:28:30|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|0
1624966120000|2021-06-29 11:28:40|42122.7|42102.7|42130.1|42110.1|42130.1|42110.1|42122.7|42102.7|1
1624966130000|2021-06-29 11:28:50|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|0
1624966140000|2021-06-29 11:29:00|42132.6|42112.6|42107.7|42087.7|42135.1|42115.1|42102.8|42082.8|7
1624966150000|2021-06-29 11:29:10|42107.6|42087.6|42110.2|42090.2|42110.2|42090.2|42105.2|42085.2|1
1624966160000|2021-06-29 11:29:20|||||||||1
1624966170000|2021-06-29 11:29:30|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|1
1624966180000|2021-06-29 11:29:40|42110.2|42090.2|42112.7|42092.7|42112.7|42092.7|42110.1|42090.1|1
1624966190000|2021-06-29 11:29:50|42112.8|42092.8|42120.1|42100.1|42120.1|42100.1|42112.8|42092.8|11
1624966200000|2021-06-29 11:30:00|42125.1|42105.1|42117.7|42097.7|42130.2|42110.2|42117.7|42097.7|8
1624966210000|2021-06-29 11:30:10|42120.1|42100.1|42120.2|42100.2|42120.2|42100.2|42120.1|42100.1|0
1624966220000|2021-06-29 11:30:20|42115.3|42095.3|42132.8|42112.8|42135.1|42115.1|42115.2|42095.2|9
1624966230000|2021-06-29 11:30:30|42135.2|42115.2|42137.7|42117.7|42137.7|42117.7|42135.2|42115.2|8
1624966240000|2021-06-29 11:30:40|42137.6|42117.6|42135.2|42115.2|42137.6|42117.6|42135.2|42115.2|2
1624966250000|2021-06-29 11:30:50|||||||||1
1624966260000|2021-06-29 11:31:00|42137.6|42117.6|42137.7|42117.7|42140.2|42120.2|42137.6|42117.6|11
1624966270000|2021-06-29 11:31:10|42140.1|42120.1|42140.2|42120.2|42140.3|42120.3|42137.7|42117.7|4
1624966280000|2021-06-29 11:31:20|42137.8|42117.8|42135.2|42115.2|42137.8|42117.8|42135.2|42115.2|1
1624966290000|2021-06-29 11:31:30|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|0
1624966300000|2021-06-29 11:31:40|42140.2|42120.2|42147.6|42127.6|42147.6|42127.6|42137.7|42117.7|2
1624966310000|2021-06-29 11:31:50|42152.8|42132.8|42160.1|42140.1|42162.6|42142.6|42152.8|42132.8|10
1624966320000|2021-06-29 11:32:00|42162.6|42142.6|42160.2|42140.2|42162.7|42142.7|42157.7|42137.7|7
1624966330000|2021-06-29 11:32:10|42162.6|42142.6|42160.1|42140.1|42162.7|42142.7|42160.1|42140.1|2
1624966340000|2021-06-29 11:32:20|42160.2|42140.2|42162.6|42142.6|42162.6|42142.6|42160.2|42140.2|0
1624966350000|2021-06-29 11:32:30|42162.7|42142.7|42160.2|42140.2|42162.7|42142.7|42160.2|42140.2|3
1624966360000|2021-06-29 11:32:40|42162.6|42142.6|42162.7|42142.7|42162.7|42142.7|42160.2|42140.2|2
1624966370000|2021-06-29 11:32:50|42162.6|42142.6|42162.6|42142.6|42162.7|42142.7|42162.6|42142.6|8
1624966380000|2021-06-29 11:33:00|42162.7|42142.7|42165.1|42145.1|42165.1|42145.1|42162.7|42142.7|2
1624966390000|2021-06-29 11:33:10|42162.7|42142.7|42162.7|42142.7|42165.3|42145.3|42162.7|42142.7|9
1624966400000|2021-06-29 11:33:20|42165.1|42145.1|42160.2|42140.2|42165.1|42145.1|42152.7|42132.7|20
1624966410000|2021-06-29 11:33:30|42157.8|42137.8|42157.7|42137.7|42160.2|42140.2|42155.2|42135.2|7
1624966420000|2021-06-29 11:33:40|42155.2|42135.2|42162.7|42142.7|42162.7|42142.7|42155.2|42135.2|19
1624966430000|2021-06-29 11:33:50|42165.1|42145.1|42165.2|42145.2|42167.6|42147.6|42165.1|42145.1|12
1624966440000|2021-06-29 11:34:00|42167.7|42147.7|42167.7|42147.7|42172.6|42152.6|42167.7|42147.7|9
1624966450000|2021-06-29 11:34:10|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42167.7|42147.7|6
1624966460000|2021-06-29 11:34:20|||||||||6
1624966470000|2021-06-29 11:34:30|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42167.7|42147.7|7
1624966480000|2021-06-29 11:34:40|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|10
1624966490000|2021-06-29 11:34:50|42172.7|42152.7|42170.2|42150.2|42172.7|42152.7|42170.2|42150.2|3
1624966500000|2021-06-29 11:35:00|42172.7|42152.7|42175.1|42155.1|42175.1|42155.1|42172.7|42152.7|9
1624966520000|2021-06-29 11:35:20|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|3
1624966530000|2021-06-29 11:35:30|42177.7|42157.7|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|7
1624966540000|2021-06-29 11:35:40|42175.3|42155.3|42175.3|42155.3|42177.7|42157.7|42175.2|42155.2|7
1624966550000|2021-06-29 11:35:50|42177.7|42157.7|42192.7|42172.7|42192.7|42172.7|42177.7|42157.7|18
1624966560000|2021-06-29 11:36:00|42190.3|42170.3|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|25
1624966570000|2021-06-29 11:36:10|42192.8|42172.8|42197.7|42177.7|42200.2|42180.2|42192.7|42172.7|13
1624966580000|2021-06-29 11:36:20|42195.3|42175.3|42200.2|42180.2|42200.2|42180.2|42195.2|42175.2|7
1624966590000|2021-06-29 11:36:30|42205.1|42185.1|42205.2|42185.2|42207.6|42187.6|42205.1|42185.1|6
1624966600000|2021-06-29 11:36:40|42207.7|42187.7|42210.1|42190.1|42212.6|42192.6|42207.6|42187.6|10
1624966610000|2021-06-29 11:36:50|42212.7|42192.7|42210.1|42190.1|42212.7|42192.7|42210.1|42190.1|13
1624966620000|2021-06-29 11:37:00|42212.6|42192.6|42207.7|42187.7|42212.6|42192.6|42207.7|42187.7|5
1624966630000|2021-06-29 11:37:10|42205.2|42185.2|42197.7|42177.7|42205.2|42185.2|42197.7|42177.7|6
1624966640000|2021-06-29 11:37:20|||||||||1
1624966650000|2021-06-29 11:37:30|42197.6|42177.6|42195.2|42175.2|42197.6|42177.6|42195.1|42175.1|4
1624966660000|2021-06-29 11:37:40|42197.6|42177.6|42197.7|42177.7|42197.7|42177.7|42197.6|42177.6|2
1624966670000|2021-06-29 11:37:50|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|1
1624966680000|2021-06-29 11:38:00|42197.7|42177.7|42205.1|42185.1|42205.1|42185.1|42197.7|42177.7|8
1624966690000|2021-06-29 11:38:10|42207.6|42187.6|42200.2|42180.2|42207.6|42187.6|42200.2|42180.2|3
1624966700000|2021-06-29 11:38:20|42197.7|42177.7|42202.7|42182.7|42202.7|42182.7|42197.7|42177.7|3
1624966710000|2021-06-29 11:38:30|42200.2|42180.2|42205.1|42185.1|42205.1|42185.1|42200.2|42180.2|6
1624966720000|2021-06-29 11:38:40|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|10
1624966730000|2021-06-29 11:38:50|42202.7|42182.7|42200.2|42180.2|42202.7|42182.7|42200.2|42180.2|3
1624966740000|2021-06-29 11:39:00|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42202.7|42182.7|3
1624966750000|2021-06-29 11:39:10|42207.6|42187.6|42210.1|42190.1|42210.1|42190.1|42207.6|42187.6|6
1624966760000|2021-06-29 11:39:20|42207.6|42187.6|42207.6|42187.6|42210.1|42190.1|42207.6|42187.6|2
1624966770000|2021-06-29 11:39:30|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|3
1624966780000|2021-06-29 11:39:40|42207.6|42187.6|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|2
1624966790000|2021-06-29 11:39:50|42207.6|42187.6|42207.7|42187.7|42210.1|42190.1|42207.6|42187.6|3
1624966800000|2021-06-29 11:40:00|42200.3|42180.3|42200.2|42180.2|42200.3|42180.3|42200.2|42180.2|3
1624966810000|2021-06-29 11:40:10|42202.7|42182.7|42207.7|42187.7|42210.1|42190.1|42200.2|42180.2|17
1624966820000|2021-06-29 11:40:20|42210.1|42190.1|42207.7|42187.7|42212.6|42192.6|42207.7|42187.7|5
1624966830000|2021-06-29 11:40:30|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42207.8|42187.8|1
1624966840000|2021-06-29 11:40:40|42207.7|42187.7|42210.2|42190.2|42210.2|42190.2|42207.7|42187.7|0
1624966850000|2021-06-29 11:40:50|42207.8|42187.8|42202.7|42182.7|42207.8|42187.8|42202.7|42182.7|20
1624966860000|2021-06-29 11:41:00|42205.2|42185.2|42207.7|42187.7|42210.2|42190.2|42205.2|42185.2|9
1624966870000|2021-06-29 11:41:10|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42207.7|42187.7|2
1624966880000|2021-06-29 11:41:20|42207.7|42187.7|42205.2|42185.2|42207.7|42187.7|42205.2|42185.2|6
1624966890000|2021-06-29 11:41:30|42202.8|42182.8|42202.7|42182.7|42202.8|42182.8|42202.7|42182.7|1
1624966900000|2021-06-29 11:41:40|42197.8|42177.8|42192.6|42172.6|42197.8|42177.8|42192.6|42172.6|8
1624966910000|2021-06-29 11:41:50|42192.7|42172.7|42200.2|42180.2|42200.2|42180.2|42192.7|42172.7|6
1624966920000|2021-06-29 11:42:00|42195.2|42175.2|42195.2|42175.2|42195.2|42175.2|42190.2|42170.2|9
1624966930000|2021-06-29 11:42:10|42192.8|42172.8|42205.2|42185.2|42205.2|42185.2|42192.8|42172.8|7
1624966940000|2021-06-29 11:42:20|42207.7|42187.7|42222.7|42202.7|42222.7|42202.7|42207.7|42187.7|11
1624966950000|2021-06-29 11:42:30|||||||||4
1624966960000|2021-06-29 11:42:40|42225.1|42205.1|42222.7|42202.7|42225.1|42205.1|42220.3|42200.3|2
1624966970000|2021-06-29 11:42:50|42220.3|42200.3|42220.2|42200.2|42220.3|42200.3|42217.8|42197.8|5
1624966980000|2021-06-29 11:43:00|42222.7|42202.7|42230.3|42210.3|42230.3|42210.3|42222.7|42202.7|5
1624966990000|2021-06-29 11:43:10|42232.7|42212.7|42235.2|42215.2|42235.2|42215.2|42232.7|42212.7|12
1624967000000|2021-06-29 11:43:20|42232.7|42212.7|42235.2|42215.2|42237.6|42217.6|42232.7|42212.7|8
1624967010000|2021-06-29 11:43:30|42237.6|42217.6|42235.1|42215.1|42237.6|42217.6|42235.1|42215.1|21
1624967020000|2021-06-29 11:43:40|42237.6|42217.6|42235.1|42215.1|42237.6|42217.6|42232.7|42212.7|4
1624967030000|2021-06-29 11:43:50|42237.6|42217.6|42235.1|42215.1|42237.7|42217.7|42235.1|42215.1|7
1624967040000|2021-06-29 11:44:00|42237.6|42217.6|42245.1|42225.1|42245.1|42225.1|42237.6|42217.6|10
1624967050000|2021-06-29 11:44:10|42242.7|42222.7|42240.2|42220.2|42242.7|42222.7|42235.3|42215.3|22
1624967060000|2021-06-29 11:44:20|||||||||2
1624967070000|2021-06-29 11:44:30|42242.6|42222.6|42237.7|42217.7|42242.7|42222.7|42237.7|42217.7|6
1624967080000|2021-06-29 11:44:40|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|1
1624967090000|2021-06-29 11:44:50|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|2
1624967100000|2021-06-29 11:45:00|42237.7|42217.7|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|3
1624967110000|2021-06-29 11:45:10|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|4
1624967120000|2021-06-29 11:45:20|42235.2|42215.2|42232.7|42212.7|42235.2|42215.2|42232.7|42212.7|6
1624967130000|2021-06-29 11:45:30|||||||||5
1624967140000|2021-06-29 11:45:40|42230.2|42210.2|42232.7|42212.7|42232.7|42212.7|42230.2|42210.2|6
1624967150000|2021-06-29 11:45:50|42230.3|42210.3|42230.2|42210.2|42230.3|42210.3|42225.2|42205.2|9
1624967160000|2021-06-29 11:46:00|||||||||3
1624967170000|2021-06-29 11:46:10|42232.7|42212.7|42237.7|42217.7|42237.7|42217.7|42232.7|42212.7|5
1624967180000|2021-06-29 11:46:20|42235.2|42215.2|42222.7|42202.7|42235.2|42215.2|42222.7|42202.7|2
1624967190000|2021-06-29 11:46:30|42225.2|42205.2|42227.7|42207.7|42227.7|42207.7|42225.2|42205.2|9
1624967200000|2021-06-29 11:46:40|42230.1|42210.1|42232.7|42212.7|42232.7|42212.7|42230.1|42210.1|4
1624967210000|2021-06-29 11:46:50|42235.2|42215.2|42232.7|42212.7|42235.2|42215.2|42232.7|42212.7|4
1624967230000|2021-06-29 11:47:10|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|8
1624967240000|2021-06-29 11:47:20|42230.1|42210.1|42242.7|42222.7|42242.7|42222.7|42227.7|42207.7|7
1624967250000|2021-06-29 11:47:30|42242.8|42222.8|42242.7|42222.7|42247.7|42227.7|42242.7|42222.7|7
1624967260000|2021-06-29 11:47:40|42240.3|42220.3|42240.2|42220.2|42240.3|42220.3|42237.8|42217.8|0
1624967270000|2021-06-29 11:47:50|42237.7|42217.7|42242.8|42222.8|42242.8|42222.8|42237.7|42217.7|16
1624967280000|2021-06-29 11:48:00|42245.2|42225.2|42242.7|42222.7|42245.2|42225.2|42240.2|42220.2|5
1624967290000|2021-06-29 11:48:10|42240.2|42220.2|42242.7|42222.7|42242.7|42222.7|42240.2|42220.2|2
1624967300000|2021-06-29 11:48:20|42240.2|42220.2|42237.8|42217.8|42240.2|42220.2|42237.8|42217.8|3
1624967310000|2021-06-29 11:48:30|||||||||2
1624967320000|2021-06-29 11:48:40|42240.2|42220.2|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|6
1624967330000|2021-06-29 11:48:50|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|3
1624967340000|2021-06-29 11:49:00|42237.7|42217.7|42235.2|42215.2|42237.7|42217.7|42235.2|42215.2|2
1624967350000|2021-06-29 11:49:10|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|0
1624967360000|2021-06-29 11:49:20|42235.2|42215.2|42237.7|42217.7|42237.7|42217.7|42235.2|42215.2|0
1624967370000|2021-06-29 11:49:30|42240.2|42220.2|42247.7|42227.7|42250.2|42230.2|42240.2|42220.2|8
1624967380000|2021-06-29 11:49:40|42245.3|42225.3|42245.2|42225.2|42245.3|42225.3|42245.2|42225.2|1
1624967390000|2021-06-29 11:49:50|||||||||2
1624967400000|2021-06-29 11:50:00|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|2
1624967410000|2021-06-29 11:50:10|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|42247.8|42227.8|4
1624967420000|2021-06-29 11:50:20|42250.3|42230.3|42247.7|42227.7|42252.7|42232.7|42245.3|42225.3|12
1624967430000|2021-06-29 11:50:30|42247.8|42227.8|42257.7|42237.7|42262.6|42242.6|42247.8|42227.8|3
1624967440000|2021-06-29 11:50:40|42257.8|42237.8|42257.7|42237.7|42257.8|42237.8|42257.7|42237.7|7
1624967450000|2021-06-29 11:50:50|42255.3|42235.3|42252.7|42232.7|42257.7|42237.7|42252.7|42232.7|5
1624967460000|2021-06-29 11:51:00|42255.1|42235.1|42255.2|42235.2|42255.2|42235.2|42252.7|42232.7|8
1624967470000|2021-06-29 11:51:10|42252.8|42232.8|42255.2|42235.2|42255.2|42235.2|42250.3|42230.3|28
1624967480000|2021-06-29 11:51:20|42252.8|42232.8|42252.8|42232.8|42255.2|42235.2|42252.8|42232.8|6
1624967490000|2021-06-29 11:51:30|42250.3|42230.3|42242.6|42222.6|42250.3|42230.3|42240.2|42220.2|11
1624967500000|2021-06-29 11:51:40|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|1
1624967510000|2021-06-29 11:51:50|||||||||1
1624967520000|2021-06-29 11:52:00|42247.7|42227.7|42250.2|42230.2|42252.7|42232.7|42247.7|42227.7|5
1624967530000|2021-06-29 11:52:10|||||||||3
1624967540000|2021-06-29 11:52:20|42252.6|42232.6|42247.7|42227.7|42252.7|42232.7|42247.7|42227.7|6
1624967550000|2021-06-29 11:52:30|42245.2|42225.2|42247.7|42227.7|42250.1|42230.1|42245.2|42225.2|9
1624967560000|2021-06-29 11:52:40|42245.2|42225.2|42245.2|42225.2|42247.7|42227.7|42245.2|42225.2|6
1624967570000|2021-06-29 11:52:50|42247.6|42227.6|42247.6|42227.6|42247.7|42227.7|42245.2|42225.2|1
1624967580000|2021-06-29 11:53:00|42245.3|42225.3|42237.8|42217.8|42245.3|42225.3|42237.8|42217.8|8
1624967590000|2021-06-29 11:53:10|42235.3|42215.3|42237.7|42217.7|42237.7|42217.7|42232.8|42212.8|7
1624967600000|2021-06-29 11:53:20|42237.6|42217.6|42235.2|42215.2|42237.6|42217.6|42235.2|42215.2|0
1624967610000|2021-06-29 11:53:30|42237.7|42217.7|42240.1|42220.1|42240.1|42220.1|42235.2|42215.2|4
1624967620000|2021-06-29 11:53:40|42242.6|42222.6|42237.7|42217.7|42242.6|42222.6|42237.7|42217.7|8
1624967630000|2021-06-29 11:53:50|42235.2|42215.2|42235.2|42215.2|42237.7|42217.7|42235.2|42215.2|3
1624967640000|2021-06-29 11:54:00|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|1
1624967650000|2021-06-29 11:54:10|42240.1|42220.1|42240.1|42220.1|42242.6|42222.6|42240.1|42220.1|6
1624967660000|2021-06-29 11:54:20|42237.7|42217.7|42232.7|42212.7|42237.7|42217.7|42232.7|42212.7|7
1624967670000|2021-06-29 11:54:30|42232.6|42212.6|42227.8|42207.8|42232.6|42212.6|42227.8|42207.8|4
1624967680000|2021-06-29 11:54:40|42230.2|42210.2|42232.7|42212.7|42235.2|42215.2|42230.2|42210.2|8
1624967690000|2021-06-29 11:54:50|42230.2|42210.2|42232.7|42212.7|42232.7|42212.7|42230.2|42210.2|4
1624967700000|2021-06-29 11:55:00|42230.3|42210.3|42230.2|42210.2|42230.3|42210.3|42227.8|42207.8|5
1624967710000|2021-06-29 11:55:10|||||||||1
1624967720000|2021-06-29 11:55:20|42227.8|42207.8|42225.2|42205.2|42227.8|42207.8|42225.2|42205.2|5
1624967730000|2021-06-29 11:55:30|42227.7|42207.7|42232.7|42212.7|42232.7|42212.7|42227.7|42207.7|2
1624967740000|2021-06-29 11:55:40|42237.6|42217.6|42235.1|42215.1|42237.6|42217.6|42235.1|42215.1|6
1624967750000|2021-06-29 11:55:50|42232.6|42212.6|42230.2|42210.2|42232.6|42212.6|42230.1|42210.1|2
1624967760000|2021-06-29 11:56:00|42227.8|42207.8|42230.2|42210.2|42230.2|42210.2|42227.8|42207.8|0
1624967770000|2021-06-29 11:56:10|42232.6|42212.6|42227.7|42207.7|42232.7|42212.7|42227.7|42207.7|4
1624967780000|2021-06-29 11:56:20|42225.3|42205.3|42225.2|42205.2|42227.7|42207.7|42225.2|42205.2|5
1624967790000|2021-06-29 11:56:30|42227.6|42207.6|42222.7|42202.7|42227.6|42207.6|42220.2|42200.2|7
1624967800000|2021-06-29 11:56:40|42225.2|42205.2|42220.2|42200.2|42225.2|42205.2|42220.2|42200.2|3
1624967810000|2021-06-29 11:56:50|42222.6|42202.6|42225.2|42205.2|42225.2|42205.2|42222.6|42202.6|0
1624967820000|2021-06-29 11:57:00|||||||||2
1624967830000|2021-06-29 11:57:10|42227.6|42207.6|42232.7|42212.7|42232.7|42212.7|42227.6|42207.6|9
1624967840000|2021-06-29 11:57:20|42235.2|42215.2|42232.7|42212.7|42235.2|42215.2|42232.7|42212.7|1
1624967850000|2021-06-29 11:57:30|42235.2|42215.2|42237.7|42217.7|42237.7|42217.7|42232.7|42212.7|2
1624967860000|2021-06-29 11:57:40|42240.1|42220.1|42237.7|42217.7|42240.1|42220.1|42237.7|42217.7|3
1624967870000|2021-06-29 11:57:50|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|42237.6|42217.6|4
1624967890000|2021-06-29 11:58:10|42235.1|42215.1|42232.7|42212.7|42235.1|42215.1|42232.7|42212.7|5
1624967900000|2021-06-29 11:58:20|42230.2|42210.2|42232.7|42212.7|42232.7|42212.7|42230.2|42210.2|3
1624967910000|2021-06-29 11:58:30|42235.1|42215.1|42232.7|42212.7|42235.2|42215.2|42232.7|42212.7|4
1624967920000|2021-06-29 11:58:40|||||||||1
1624967930000|2021-06-29 11:58:50|42232.8|42212.8|42235.2|42215.2|42237.7|42217.7|42232.8|42212.8|2
1624967940000|2021-06-29 11:59:00|42235.1|42215.1|42235.2|42215.2|42235.2|42215.2|42232.7|42212.7|1
1624967950000|2021-06-29 11:59:10|42237.7|42217.7|42242.6|42222.6|42242.6|42222.6|42237.7|42217.7|13
1624967960000|2021-06-29 11:59:20|42245.1|42225.1|42242.6|42222.6|42245.1|42225.1|42242.6|42222.6|14
1624967970000|2021-06-29 11:59:30|||||||||8
1624967980000|2021-06-29 11:59:40|42242.8|42222.8|42240.3|42220.3|42245.2|42225.2|42240.3|42220.3|8
1624967990000|2021-06-29 11:59:50|42242.8|42222.8|42240.3|42220.3|42242.8|42222.8|42240.3|42220.3|3
1624968000000|2021-06-29 12:00:00|42242.8|42222.8|42237.8|42217.8|42242.8|42222.8|42237.8|42217.8|5
1624968010000|2021-06-29 12:00:10|42240.3|42220.3|42237.7|42217.7|42240.3|42220.3|42237.7|42217.7|3
1624968020000|2021-06-29 12:00:20|||||||||3
1624968040000|2021-06-29 12:00:40|42240.2|42220.2|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|4
1624968060000|2021-06-29 12:01:00|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42240.1|42220.1|11
1624968080000|2021-06-29 12:01:20|||||||||9
1624968090000|2021-06-29 12:01:30|42242.8|42222.8|42242.6|42222.6|42242.8|42222.8|42242.6|42222.6|10
1624968110000|2021-06-29 12:01:50|42245.2|42225.2|42242.6|42222.6|42245.2|42225.2|42242.6|42222.6|5
1624968120000|2021-06-29 12:02:00|42242.8|42222.8|42245.2|42225.2|42245.2|42225.2|42242.6|42222.6|8
1624968130000|2021-06-29 12:02:10|42242.8|42222.8|42245.1|42225.1|42245.1|42225.1|42242.6|42222.6|22
1624968140000|2021-06-29 12:02:20|42242.7|42222.7|42252.7|42232.7|42252.7|42232.7|42242.6|42222.6|27
1624968150000|2021-06-29 12:02:30|42255.1|42235.1|42257.6|42237.6|42257.6|42237.6|42255.1|42235.1|5
1624968160000|2021-06-29 12:02:40|42257.7|42237.7|42265.1|42245.1|42265.2|42245.2|42257.7|42237.7|25
1624968170000|2021-06-29 12:02:50|42267.6|42247.6|42270.1|42250.1|42270.1|42250.1|42267.6|42247.6|3
1624968180000|2021-06-29 12:03:00|42270.2|42250.2|42267.7|42247.7|42270.2|42250.2|42265.2|42245.2|7
1624968190000|2021-06-29 12:03:10|42262.8|42242.8|42265.2|42245.2|42267.6|42247.6|42262.8|42242.8|9
1624968200000|2021-06-29 12:03:20|42267.6|42247.6|42267.7|42247.7|42267.7|42247.7|42262.8|42242.8|4
1624968210000|2021-06-29 12:03:30|42265.3|42245.3|42262.7|42242.7|42267.7|42247.7|42262.7|42242.7|3
1624968220000|2021-06-29 12:03:40|42262.6|42242.6|42260.2|42240.2|42262.6|42242.6|42260.2|42240.2|9
1624968230000|2021-06-29 12:03:50|42260.3|42240.3|42260.2|42240.2|42260.3|42240.3|42257.7|42237.7|6
1624968240000|2021-06-29 12:04:00|42260.1|42240.1|42267.7|42247.7|42270.1|42250.1|42260.1|42240.1|25
1624968250000|2021-06-29 12:04:10|42270.1|42250.1|42280.2|42260.2|42280.2|42260.2|42270.1|42250.1|23
1624968260000|2021-06-29 12:04:20|42277.8|42257.8|42280.2|42260.2|42280.2|42260.2|42277.7|42257.7|3
1624968270000|2021-06-29 12:04:30|42277.8|42257.8|42280.2|42260.2|42280.2|42260.2|42277.7|42257.7|5
1624968280000|2021-06-29 12:04:40|42282.7|42262.7|42297.7|42277.7|42300.2|42280.2|42282.7|42262.7|34
1624968290000|2021-06-29 12:04:50|42300.1|42280.1|42297.7|42277.7|42300.1|42280.1|42297.7|42277.7|10
1624968300000|2021-06-29 12:05:00|42300.2|42280.2|42295.2|42275.2|42300.2|42280.2|42295.2|42275.2|9
1624968310000|2021-06-29 12:05:10|42290.2|42270.2|42282.8|42262.8|42292.7|42272.7|42282.8|42262.8|9
1624968320000|2021-06-29 12:05:20|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|4
1624968330000|2021-06-29 12:05:30|42280.2|42260.2|42282.7|42262.7|42282.7|42262.7|42280.2|42260.2|2
1624968340000|2021-06-29 12:05:40|42280.2|42260.2|42282.7|42262.7|42282.7|42262.7|42277.7|42257.7|4
1624968350000|2021-06-29 12:05:50|42282.6|42262.6|42280.2|42260.2|42285.2|42265.2|42280.2|42260.2|5
1624968360000|2021-06-29 12:06:00|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|3
1624968370000|2021-06-29 12:06:10|42282.6|42262.6|42280.2|42260.2|42282.6|42262.6|42280.2|42260.2|4
1624968390000|2021-06-29 12:06:30|42275.2|42255.2|42265.2|42245.2|42275.2|42255.2|42262.7|42242.7|9
1624968400000|2021-06-29 12:06:40|42267.7|42247.7|42275.2|42255.2|42275.2|42255.2|42267.7|42247.7|9
1624968410000|2021-06-29 12:06:50|42277.7|42257.7|42287.7|42267.7|42287.7|42267.7|42275.2|42255.2|8
1624968420000|2021-06-29 12:07:00|42285.3|42265.3|42282.7|42262.7|42285.3|42265.3|42282.7|42262.7|7
1624968430000|2021-06-29 12:07:10|42280.3|42260.3|42292.7|42272.7|42292.7|42272.7|42280.3|42260.3|5
1624968440000|2021-06-29 12:07:20|||||||||4
1624968450000|2021-06-29 12:07:30|42295.1|42275.1|42297.7|42277.7|42297.7|42277.7|42295.1|42275.1|4
1624968460000|2021-06-29 12:07:40|42302.6|42282.6|42302.7|42282.7|42307.6|42287.6|42302.6|42282.6|6
1624968470000|2021-06-29 12:07:50|42300.3|42280.3|42297.7|42277.7|42300.3|42280.3|42297.7|42277.7|9
1624968480000|2021-06-29 12:08:00|42295.2|42275.2|42292.7|42272.7|42297.7|42277.7|42292.7|42272.7|6
1624968490000|2021-06-29 12:08:10|42297.6|42277.6|42310.2|42290.2|42312.7|42292.7|42292.7|42272.7|23
1624968500000|2021-06-29 12:08:20|42312.6|42292.6|42337.8|42317.8|42337.8|42317.8|42310.2|42290.2|45
1624968510000|2021-06-29 12:08:30|42340.3|42320.3|42345.2|42325.2|42350.2|42330.2|42340.3|42320.3|27
1624968520000|2021-06-29 12:08:40|42347.7|42327.7|42347.7|42327.7|42350.1|42330.1|42345.2|42325.2|12
1624968530000|2021-06-29 12:08:50|42345.3|42325.3|42352.6|42332.6|42352.6|42332.6|42345.2|42325.2|21
1624968540000|2021-06-29 12:09:00|42350.1|42330.1|42350.2|42330.2|42352.6|42332.6|42347.7|42327.7|15
1624968550000|2021-06-29 12:09:10|42352.7|42332.7|42342.7|42322.7|42352.7|42332.7|42342.7|42322.7|31
1624968560000|2021-06-29 12:09:20|42345.1|42325.1|42340.2|42320.2|42345.1|42325.1|42340.2|42320.2|14
1624968570000|2021-06-29 12:09:30|42342.6|42322.6|42335.2|42315.2|42345.1|42325.1|42335.2|42315.2|17
1624968580000|2021-06-29 12:09:40|42332.7|42312.7|42332.7|42312.7|42337.7|42317.7|42332.7|42312.7|11
1624968590000|2021-06-29 12:09:50|42330.3|42310.3|42330.2|42310.2|42330.3|42310.3|42317.7|42297.7|18
1624968600000|2021-06-29 12:10:00|42332.7|42312.7|42355.2|42335.2|42355.2|42335.2|42332.7|42312.7|53
1624968610000|2021-06-29 12:10:10|42357.7|42337.7|42365.3|42345.3|42372.7|42352.7|42357.7|42337.7|37
1624968620000|2021-06-29 12:10:20|42367.8|42347.8|42372.6|42352.6|42377.5|42357.5|42367.8|42347.8|24
1624968630000|2021-06-29 12:10:30|42375.1|42355.1|42392.7|42372.7|42392.7|42372.7|42375.1|42355.1|32
1624968640000|2021-06-29 12:10:40|42387.8|42367.8|42372.8|42352.8|42387.8|42367.8|42372.8|42352.8|29
1624968650000|2021-06-29 12:10:50|42370.3|42350.3|42375.2|42355.2|42375.2|42355.2|42370.2|42350.2|13
1624968660000|2021-06-29 12:11:00|42377.6|42357.6|42362.7|42342.7|42382.7|42362.7|42360.2|42340.2|24
1624968670000|2021-06-29 12:11:10|42360.2|42340.2|42357.7|42337.7|42360.2|42340.2|42357.7|42337.7|11
1624968680000|2021-06-29 12:11:20|42357.6|42337.6|42350.2|42330.2|42357.6|42337.6|42350.2|42330.2|17
1624968690000|2021-06-29 12:11:30|42347.7|42327.7|42355.2|42335.2|42355.2|42335.2|42347.7|42327.7|10
1624968700000|2021-06-29 12:11:40|42357.7|42337.7|42362.7|42342.7|42362.7|42342.7|42355.3|42335.3|4
1624968710000|2021-06-29 12:11:50|42365.1|42345.1|42372.7|42352.7|42372.7|42352.7|42365.1|42345.1|12
1624968720000|2021-06-29 12:12:00|42372.6|42352.6|42377.7|42357.7|42377.7|42357.7|42372.6|42352.6|15
1624968730000|2021-06-29 12:12:10|42375.2|42355.2|42367.7|42347.7|42377.6|42357.6|42367.7|42347.7|15
1624968740000|2021-06-29 12:12:20|42370.2|42350.2|42370.2|42350.2|42370.3|42350.3|42367.7|42347.7|10
1624968750000|2021-06-29 12:12:30|42370.3|42350.3|42367.6|42347.6|42375.2|42355.2|42365.2|42345.2|13
1624968760000|2021-06-29 12:12:40|42367.7|42347.7|42367.7|42347.7|42367.7|42347.7|42362.7|42342.7|7
1624968770000|2021-06-29 12:12:50|42370.1|42350.1|42372.8|42352.8|42375.1|42355.1|42367.7|42347.7|21
1624968780000|2021-06-29 12:13:00|42375.2|42355.2|42375.2|42355.2|42375.3|42355.3|42372.7|42352.7|17
1624968790000|2021-06-29 12:13:10|42370.2|42350.2|42372.7|42352.7|42372.7|42352.7|42367.7|42347.7|25
1624968800000|2021-06-29 12:13:20|42377.6|42357.6|42392.7|42372.7|42395.1|42375.1|42375.2|42355.2|21
1624968810000|2021-06-29 12:13:30|42395.2|42375.2|42395.2|42375.2|42397.7|42377.7|42392.7|42372.7|18
1624968820000|2021-06-29 12:13:40|42392.7|42372.7|42382.7|42362.7|42395.2|42375.2|42382.7|42362.7|21
1624968830000|2021-06-29 12:13:50|42385.1|42365.1|42390.3|42370.3|42390.3|42370.3|42382.7|42362.7|9
1624968840000|2021-06-29 12:14:00|42390.2|42370.2|42397.7|42377.7|42400.1|42380.1|42390.2|42370.2|19
1624968850000|2021-06-29 12:14:10|42395.3|42375.3|42400.2|42380.2|42400.2|42380.2|42395.3|42375.3|7
1624968860000|2021-06-29 12:14:20|42392.8|42372.8|42387.8|42367.8|42392.8|42372.8|42385.4|42365.4|8
1624968870000|2021-06-29 12:14:30|42385.3|42365.3|42382.7|42362.7|42385.3|42365.3|42380.2|42360.2|17
1624968880000|2021-06-29 12:14:40|42385.2|42365.2|42392.7|42372.7|42395.1|42375.1|42385.2|42365.2|6
1624968890000|2021-06-29 12:14:50|42395.2|42375.2|42397.6|42377.6|42397.6|42377.6|42392.7|42372.7|0
1624968900000|2021-06-29 12:15:00|42397.7|42377.7|42410.2|42390.2|42417.7|42397.7|42397.7|42377.7|42
1624968910000|2021-06-29 12:15:10|42412.6|42392.6|42417.8|42397.8|42422.7|42402.7|42412.6|42392.6|18
1624968920000|2021-06-29 12:15:20|42415.2|42395.2|42422.7|42402.7|42422.7|42402.7|42412.7|42392.7|34
1624968930000|2021-06-29 12:15:30|42420.1|42400.1|42432.7|42412.7|42432.7|42412.7|42420.1|42400.1|18
1624968940000|2021-06-29 12:15:40|42435.2|42415.2|42445.2|42425.2|42445.2|42425.2|42435.2|42415.2|9
1624968950000|2021-06-29 12:15:50|42447.6|42427.6|42437.7|42417.7|42447.7|42427.7|42437.7|42417.7|31
1624968960000|2021-06-29 12:16:00|42435.2|42415.2|42432.7|42412.7|42435.2|42415.2|42432.7|42412.7|15
1624968970000|2021-06-29 12:16:10|42435.2|42415.2|42437.7|42417.7|42440.2|42420.2|42435.2|42415.2|13
1624968980000|2021-06-29 12:16:20|42435.2|42415.2|42435.2|42415.2|42437.7|42417.7|42435.2|42415.2|18
1624968990000|2021-06-29 12:16:30|42430.3|42410.3|42427.7|42407.7|42430.3|42410.3|42427.7|42407.7|17
1624969000000|2021-06-29 12:16:40|42425.2|42405.2|42425.2|42405.2|42427.7|42407.7|42425.2|42405.2|16
1624969010000|2021-06-29 12:16:50|42422.8|42402.8|42420.2|42400.2|42425.1|42405.1|42420.2|42400.2|14
1624969020000|2021-06-29 12:17:00|42422.6|42402.6|42425.2|42405.2|42427.6|42407.6|42422.6|42402.6|19
1624969030000|2021-06-29 12:17:10|42422.7|42402.7|42412.7|42392.7|42425.2|42405.2|42412.7|42392.7|6
1624969040000|2021-06-29 12:17:20|42417.7|42397.7|42427.7|42407.7|42427.7|42407.7|42417.7|42397.7|33
1624969050000|2021-06-29 12:17:30|42427.8|42407.8|42425.2|42405.2|42430.2|42410.2|42425.2|42405.2|16
1624969060000|2021-06-29 12:17:40|42427.6|42407.6|42447.7|42427.7|42447.7|42427.7|42425.2|42405.2|48
1624969070000|2021-06-29 12:17:50|42450.2|42430.2|42450.2|42430.2|42452.7|42432.7|42447.7|42427.7|25
1624969080000|2021-06-29 12:18:00|42452.6|42432.6|42445.1|42425.1|42452.7|42432.7|42440.3|42420.3|17
1624969090000|2021-06-29 12:18:10|42442.7|42422.7|42455.3|42435.3|42460.2|42440.2|42442.7|42422.7|49
1624969100000|2021-06-29 12:18:20|42452.8|42432.8|42455.2|42435.2|42457.7|42437.7|42452.7|42432.7|29
1624969110000|2021-06-29 12:18:30|42452.7|42432.7|42470.2|42450.2|42472.7|42452.7|42452.7|42432.7|35
1624969120000|2021-06-29 12:18:40|42467.8|42447.8|42467.7|42447.7|42472.7|42452.7|42465.2|42445.2|14
1624969130000|2021-06-29 12:18:50|42465.3|42445.3|42467.7|42447.7|42470.2|42450.2|42465.2|42445.2|7
1624969140000|2021-06-29 12:19:00|42467.6|42447.6|42477.6|42457.6|42477.6|42457.6|42465.2|42445.2|23
1624969150000|2021-06-29 12:19:10|42485.2|42465.2|42480.2|42460.2|42485.2|42465.2|42477.7|42457.7|44
1624969160000|2021-06-29 12:19:20|42482.7|42462.7|42472.7|42452.7|42482.7|42462.7|42472.7|42452.7|52
1624969170000|2021-06-29 12:19:30|42470.2|42450.2|42465.2|42445.2|42470.2|42450.2|42462.7|42442.7|32
1624969180000|2021-06-29 12:19:40|42467.7|42447.7|42460.2|42440.2|42467.7|42447.7|42450.3|42430.3|34
1624969190000|2021-06-29 12:19:50|42462.7|42442.7|42485.2|42465.2|42485.2|42465.2|42462.7|42442.7|28
1624969200000|2021-06-29 12:20:00|42487.6|42467.6|42500.2|42480.2|42507.7|42487.7|42487.6|42467.6|44
1624969210000|2021-06-29 12:20:10|42502.7|42482.7|42500.2|42480.2|42502.7|42482.7|42500.2|42480.2|10
1624969220000|2021-06-29 12:20:20|42502.7|42482.7|42497.7|42477.7|42502.7|42482.7|42497.7|42477.7|16
1624969230000|2021-06-29 12:20:30|42500.2|42480.2|42502.6|42482.6|42502.6|42482.6|42500.2|42480.2|27
1624969240000|2021-06-29 12:20:40|42502.8|42482.8|42512.6|42492.6|42515.1|42495.1|42502.8|42482.8|74
1624969250000|2021-06-29 12:20:50|42515|42495|42512.6|42492.6|42517.6|42497.6|42512.6|42492.6|61
1624969260000|2021-06-29 12:21:00|42515|42495|42515.1|42495.1|42525.1|42505.1|42515|42495|49
1624969270000|2021-06-29 12:21:10|42512.6|42492.6|42515.1|42495.1|42520.1|42500.1|42510.1|42490.1|44
1624969280000|2021-06-29 12:21:20|42512.6|42492.6|42512.5|42492.5|42515.1|42495.1|42505.1|42485.1|33
1624969290000|2021-06-29 12:21:30|42507.6|42487.6|42497.6|42477.6|42507.6|42487.6|42497.6|42477.6|22
1624969300000|2021-06-29 12:21:40|42500|42480|42500.1|42480.1|42507.6|42487.6|42500|42480|24
1624969310000|2021-06-29 12:21:50|42497.6|42477.6|42502.6|42482.6|42507.4|42487.4|42492.6|42472.6|36
1624969320000|2021-06-29 12:22:00|42505.1|42485.1|42505.1|42485.1|42507.6|42487.6|42502.6|42482.6|33
1624969330000|2021-06-29 12:22:10|42502.6|42482.6|42492.6|42472.6|42502.6|42482.6|42490.2|42470.2|44
1624969340000|2021-06-29 12:22:20|42490.2|42470.2|42480.1|42460.1|42492.6|42472.6|42477.6|42457.6|18
1624969350000|2021-06-29 12:22:30|42477.6|42457.6|42477.6|42457.6|42482.6|42462.6|42472.6|42452.6|28
1624969360000|2021-06-29 12:22:40|42480.1|42460.1|42487.4|42467.4|42487.4|42467.4|42477.6|42457.6|15
1624969370000|2021-06-29 12:22:50|42487.6|42467.6|42475.1|42455.1|42487.6|42467.6|42475.1|42455.1|17
1624969380000|2021-06-29 12:23:00|42479.9|42459.9|42482.6|42462.6|42485.1|42465.1|42475.1|42455.1|21
1624969390000|2021-06-29 12:23:10|42480.1|42460.1|42472.6|42452.6|42485|42465|42472.6|42452.6|18
1624969400000|2021-06-29 12:23:20|42472.5|42452.5|42445|42425|42472.5|42452.5|42445|42425|29
1624969410000|2021-06-29 12:23:30|42447.6|42427.6|42450.1|42430.1|42452.6|42432.6|42447.6|42427.6|14
1624969420000|2021-06-29 12:23:40|42450|42430|42440.1|42420.1|42450|42430|42440.1|42420.1|12
1624969430000|2021-06-29 12:23:50|42442.6|42422.6|42432.6|42412.6|42442.6|42422.6|42427.7|42407.7|30
1624969440000|2021-06-29 12:24:00|42435|42415|42447.6|42427.6|42452.6|42432.6|42435|42415|18
1624969450000|2021-06-29 12:24:10|42445.1|42425.1|42450.1|42430.1|42450.1|42430.1|42442.6|42422.6|13
1624969460000|2021-06-29 12:24:20|42447.6|42427.6|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|9
1624969470000|2021-06-29 12:24:30|42447.5|42427.5|42445.1|42425.1|42447.5|42427.5|42442.6|42422.6|9
1624969480000|2021-06-29 12:24:40|42442.6|42422.6|42447.6|42427.6|42447.6|42427.6|42442.6|42422.6|7
1624969490000|2021-06-29 12:24:50|42455|42435|42462.6|42442.6|42465.1|42445.1|42455|42435|18
1624969500000|2021-06-29 12:25:00|42462.5|42442.5|42457.6|42437.6|42462.5|42442.5|42457.6|42437.6|12
1624969510000|2021-06-29 12:25:10|42455.1|42435.1|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|19
1624969520000|2021-06-29 12:25:20|42460.1|42440.1|42455|42435|42467.4|42447.4|42455|42435|26
1624969530000|2021-06-29 12:25:30|42452.6|42432.6|42467.6|42447.6|42472.5|42452.5|42452.6|42432.6|15
1624969540000|2021-06-29 12:25:40|42470.1|42450.1|42472.5|42452.5|42472.5|42452.5|42467.6|42447.6|14
1624969550000|2021-06-29 12:25:50|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|9
1624969560000|2021-06-29 12:26:00|42470|42450|42467.6|42447.6|42470|42450|42467.6|42447.6|35
1624969570000|2021-06-29 12:26:10|42465.1|42445.1|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|2
1624969580000|2021-06-29 12:26:20|42467.6|42447.6|42455.1|42435.1|42467.6|42447.6|42455.1|42435.1|14
1624969590000|2021-06-29 12:26:30|42452.6|42432.6|42457.6|42437.6|42457.6|42437.6|42452.6|42432.6|19
1624969600000|2021-06-29 12:26:40|42462.6|42442.6|42467.6|42447.6|42467.6|42447.6|42462.6|42442.6|7
1624969610000|2021-06-29 12:26:50|42467.4|42447.4|42472.6|42452.6|42475|42455|42462.6|42442.6|34
1624969620000|2021-06-29 12:27:00|42477.6|42457.6|42472.6|42452.6|42477.6|42457.6|42472.6|42452.6|19
1624969630000|2021-06-29 12:27:10|42460.3|42440.3|42472.6|42452.6|42472.6|42452.6|42460.1|42440.1|36
1624969640000|2021-06-29 12:27:20|42475|42455|42477.6|42457.6|42477.6|42457.6|42475|42455|12
1624969650000|2021-06-29 12:27:30|42475.1|42455.1|42465|42445|42475.1|42455.1|42460.1|42440.1|31
1624969660000|2021-06-29 12:27:40|42462.4|42442.4|42452.7|42432.7|42462.4|42442.4|42452.7|42432.7|10
1624969670000|2021-06-29 12:27:50|42452.6|42432.6|42447.6|42427.6|42455.1|42435.1|42445.1|42425.1|15
1624969680000|2021-06-29 12:28:00|42445.1|42425.1|42462.6|42442.6|42462.6|42442.6|42445.1|42425.1|46
1624969690000|2021-06-29 12:28:10|42465|42445|42467.6|42447.6|42467.6|42447.6|42460.1|42440.1|20
1624969700000|2021-06-29 12:28:20|42472.6|42452.6|42485.1|42465.1|42485.1|42465.1|42472.6|42452.6|46
1624969710000|2021-06-29 12:28:30|42482.6|42462.6|42482.6|42462.6|42487.6|42467.6|42480.1|42460.1|10
1624969720000|2021-06-29 12:28:40|42480.1|42460.1|42485|42465|42485|42465|42480.1|42460.1|8
1624969730000|2021-06-29 12:28:50|42487.6|42467.6|42485.1|42465.1|42490.1|42470.1|42485.1|42465.1|14
1624969740000|2021-06-29 12:29:00|42487.6|42467.6|42490|42470|42490|42470|42482.6|42462.6|14
1624969750000|2021-06-29 12:29:10|42487.6|42467.6|42480.1|42460.1|42487.6|42467.6|42480.1|42460.1|5
1624969760000|2021-06-29 12:29:20|42480|42460|42470|42450|42480|42460|42470|42450|18
1624969770000|2021-06-29 12:29:30|42470.1|42450.1|42465.1|42445.1|42475.1|42455.1|42465.1|42445.1|19
1624969780000|2021-06-29 12:29:40|42462.6|42442.6|42467.6|42447.6|42467.6|42447.6|42462.6|42442.6|5
1624969790000|2021-06-29 12:29:50|42465.1|42445.1|42462.6|42442.6|42467.6|42447.6|42457.7|42437.7|16
1624969800000|2021-06-29 12:30:00|42465.1|42445.1|42472.6|42452.6|42472.6|42452.6|42465.1|42445.1|12
1624969810000|2021-06-29 12:30:10|42475.1|42455.1|42475|42455|42475.1|42455.1|42470.1|42450.1|12
1624969820000|2021-06-29 12:30:20|42477.4|42457.4|42482.6|42462.6|42482.6|42462.6|42477.4|42457.4|7
1624969830000|2021-06-29 12:30:30|42480|42460|42480.1|42460.1|42480.1|42460.1|42477.6|42457.6|9
1624969840000|2021-06-29 12:30:40|42477.6|42457.6|42482.6|42462.6|42482.6|42462.6|42477.6|42457.6|5
1624969850000|2021-06-29 12:30:50|42480.1|42460.1|42497.5|42477.5|42497.5|42477.5|42480.1|42460.1|17
1624969860000|2021-06-29 12:31:00|42497.6|42477.6|42497.6|42477.6|42500|42480|42495.1|42475.1|18
1624969870000|2021-06-29 12:31:10|42495.1|42475.1|42495.1|42475.1|42497.6|42477.6|42495.1|42475.1|10
1624969880000|2021-06-29 12:31:20|42497.6|42477.6|42497.6|42477.6|42500|42480|42495.1|42475.1|8
1624969890000|2021-06-29 12:31:30|42495.1|42475.1|42490.1|42470.1|42495.1|42475.1|42490.1|42470.1|12
1624969900000|2021-06-29 12:31:40|42492.5|42472.5|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|3
1624969910000|2021-06-29 12:31:50|42490.1|42470.1|42490.1|42470.1|42492.6|42472.6|42490|42470|17
1624969920000|2021-06-29 12:32:00|42487.6|42467.6|42492.6|42472.6|42492.6|42472.6|42487.6|42467.6|9
1624969930000|2021-06-29 12:32:10|42490.1|42470.1|42490|42470|42490.1|42470.1|42490|42470|2
1624969940000|2021-06-29 12:32:20|42487.5|42467.5|42477.6|42457.6|42487.5|42467.5|42477.6|42457.6|5
1624969950000|2021-06-29 12:32:30|42472.6|42452.6|42480.1|42460.1|42480.1|42460.1|42472.6|42452.6|6
1624969960000|2021-06-29 12:32:40|42482.5|42462.5|42482.6|42462.6|42485.1|42465.1|42480.1|42460.1|9
1624969970000|2021-06-29 12:32:50|42480.1|42460.1|42482.5|42462.5|42482.6|42462.6|42477.6|42457.6|2
1624969980000|2021-06-29 12:33:00|42480.1|42460.1|42477.5|42457.5|42480.1|42460.1|42477.5|42457.5|4
1624969990000|2021-06-29 12:33:10|42477.6|42457.6|42470.1|42450.1|42477.6|42457.6|42467.6|42447.6|13
1624970000000|2021-06-29 12:33:20|42467.6|42447.6|42467.6|42447.6|42470.1|42450.1|42467.6|42447.6|9
1624970010000|2021-06-29 12:33:30|42470|42450|42465.1|42445.1|42470|42450|42465.1|42445.1|6
1624970020000|2021-06-29 12:33:40|42462.6|42442.6|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|3
1624970030000|2021-06-29 12:33:50|42465|42445|42475.1|42455.1|42475.1|42455.1|42465|42445|5
1624970040000|2021-06-29 12:34:00|42482.6|42462.6|42487.6|42467.6|42487.6|42467.6|42482.6|42462.6|12
1624970050000|2021-06-29 12:34:10|42482.6|42462.6|42487.6|42467.6|42487.6|42467.6|42482.6|42462.6|31
1624970060000|2021-06-29 12:34:20|42482.6|42462.6|42480.1|42460.1|42487.6|42467.6|42480.1|42460.1|33
1624970070000|2021-06-29 12:34:30|42477.7|42457.7|42475.1|42455.1|42480.1|42460.1|42470.1|42450.1|15
1624970080000|2021-06-29 12:34:40|42477.6|42457.6|42482.6|42462.6|42482.6|42462.6|42477.6|42457.6|8
1624970090000|2021-06-29 12:34:50|42480.1|42460.1|42485.1|42465.1|42485.1|42465.1|42480.1|42460.1|2
1624970100000|2021-06-29 12:35:00|42482.6|42462.6|42472.6|42452.6|42482.6|42462.6|42470|42450|9
1624970110000|2021-06-29 12:35:10|42467.6|42447.6|42467.6|42447.6|42470.1|42450.1|42467.6|42447.6|6
1624970120000|2021-06-29 12:35:20|42462.6|42442.6|42452.6|42432.6|42462.6|42442.6|42452.6|42432.6|9
1624970130000|2021-06-29 12:35:30|42455|42435|42452.6|42432.6|42457.6|42437.6|42452.6|42432.6|9
1624970140000|2021-06-29 12:35:40|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42452.6|42432.6|26
1624970150000|2021-06-29 12:35:50|42460|42440|42465.1|42445.1|42465.1|42445.1|42460|42440|7
1624970160000|2021-06-29 12:36:00|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|3
1624970170000|2021-06-29 12:36:10|42467.6|42447.6|42460.1|42440.1|42467.6|42447.6|42460.1|42440.1|16
1624970180000|2021-06-29 12:36:20|42457.6|42437.6|42452.6|42432.6|42457.6|42437.6|42447.6|42427.6|12
1624970190000|2021-06-29 12:36:30|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|3
1624970200000|2021-06-29 12:36:40|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|8
1624970210000|2021-06-29 12:36:50|42452.6|42432.6|42445.1|42425.1|42452.6|42432.6|42445.1|42425.1|5
1624970220000|2021-06-29 12:37:00|42442.6|42422.6|42445.1|42425.1|42445.1|42425.1|42442.6|42422.6|8
1624970230000|2021-06-29 12:37:10|42447.6|42427.6|42445.1|42425.1|42447.6|42427.6|42442.6|42422.6|2
1624970240000|2021-06-29 12:37:20|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|13
1624970250000|2021-06-29 12:37:30|||||||||2
1624970260000|2021-06-29 12:37:40|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|3
1624970270000|2021-06-29 12:37:50|42442.6|42422.6|42442.6|42422.6|42447.6|42427.6|42442.6|42422.6|12
1624970280000|2021-06-29 12:38:00|42445|42425|42445.1|42425.1|42445.1|42425.1|42442.6|42422.6|15
1624970290000|2021-06-29 12:38:10|42442.6|42422.6|42447.5|42427.5|42447.6|42427.6|42442.6|42422.6|3
1624970300000|2021-06-29 12:38:20|42445.1|42425.1|42445|42425|42447.6|42427.6|42442.6|42422.6|12
1624970310000|2021-06-29 12:38:30|||||||||1
1624970320000|2021-06-29 12:38:40|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|1
1624970330000|2021-06-29 12:38:50|42455|42435|42450|42430|42457.5|42437.5|42450|42430|20
1624970340000|2021-06-29 12:39:00|42452.6|42432.6|42460.1|42440.1|42460.1|42440.1|42452.6|42432.6|10
1624970350000|2021-06-29 12:39:10|42460.2|42440.2|42465.1|42445.1|42467.6|42447.6|42460.2|42440.2|11
1624970360000|2021-06-29 12:39:20|42462.6|42442.6|42467.6|42447.6|42467.6|42447.6|42462.6|42442.6|2
1624970370000|2021-06-29 12:39:30|42465|42445|42467.5|42447.5|42467.6|42447.6|42462.7|42442.7|49
1624970380000|2021-06-29 12:39:40|42465.1|42445.1|42467.5|42447.5|42467.6|42447.6|42462.6|42442.6|22
1624970390000|2021-06-29 12:39:50|42467.6|42447.6|42465.1|42445.1|42467.6|42447.6|42462.6|42442.6|9
1624970400000|2021-06-29 12:40:00|42462.6|42442.6|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|25
1624970410000|2021-06-29 12:40:10|42467.6|42447.6|42465.1|42445.1|42467.6|42447.6|42465.1|42445.1|9
1624970420000|2021-06-29 12:40:20|42462.6|42442.6|42465.1|42445.1|42465.1|42445.1|42462.6|42442.6|4
1624970430000|2021-06-29 12:40:30|42467.5|42447.5|42472.6|42452.6|42472.6|42452.6|42467.5|42447.5|6
1624970440000|2021-06-29 12:40:40|42470.1|42450.1|42472.6|42452.6|42472.6|42452.6|42470.1|42450.1|9
1624970450000|2021-06-29 12:40:50|42467.6|42447.6|42467.6|42447.6|42470.1|42450.1|42467.6|42447.6|16
1624970460000|2021-06-29 12:41:00|42470|42450|42467.6|42447.6|42470.1|42450.1|42467.6|42447.6|16
1624970470000|2021-06-29 12:41:10|42465.1|42445.1|42467.6|42447.6|42467.6|42447.6|42465.1|42445.1|4
1624970480000|2021-06-29 12:41:20|42467.5|42447.5|42462.6|42442.6|42467.5|42447.5|42462.6|42442.6|20
1624970490000|2021-06-29 12:41:30|42465.1|42445.1|42470.1|42450.1|42470.1|42450.1|42465.1|42445.1|14
1624970500000|2021-06-29 12:41:40|42472.6|42452.6|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|4
1624970510000|2021-06-29 12:41:50|42477.6|42457.6|42455.1|42435.1|42477.6|42457.6|42455.1|42435.1|32
1624970520000|2021-06-29 12:42:00|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|5
1624970530000|2021-06-29 12:42:10|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|6
1624970540000|2021-06-29 12:42:20|42462.6|42442.6|42475.1|42455.1|42475.1|42455.1|42462.6|42442.6|12
1624970550000|2021-06-29 12:42:30|42472.6|42452.6|42472.6|42452.6|42475.1|42455.1|42472.4|42452.4|6
1624970560000|2021-06-29 12:42:40|42470|42450|42457.6|42437.6|42472.5|42452.5|42457.6|42437.6|6
1624970570000|2021-06-29 12:42:50|42455.1|42435.1|42437.6|42417.6|42455.1|42435.1|42437.6|42417.6|24
1624970580000|2021-06-29 12:43:00|42435.1|42415.1|42407.6|42387.6|42435.1|42415.1|42395.1|42375.1|66
1624970590000|2021-06-29 12:43:10|42405.1|42385.1|42385.1|42365.1|42405.1|42385.1|42370.1|42350.1|58
1624970600000|2021-06-29 12:43:20|42382.6|42362.6|42385.1|42365.1|42387.6|42367.6|42380.1|42360.1|16
1624970610000|2021-06-29 12:43:30|42387.6|42367.6|42392.6|42372.6|42395.1|42375.1|42387.6|42367.6|21
1624970620000|2021-06-29 12:43:40|42395.1|42375.1|42405.1|42385.1|42405.1|42385.1|42392.6|42372.6|10
1624970630000|2021-06-29 12:43:50|42407.5|42387.5|42415|42395|42415|42395|42407.5|42387.5|14
1624970640000|2021-06-29 12:44:00|42417.5|42397.5|42422.6|42402.6|42425.1|42405.1|42417.5|42397.5|14
1624970650000|2021-06-29 12:44:10|42427.6|42407.6|42432.6|42412.6|42432.6|42412.6|42427.6|42407.6|11
1624970660000|2021-06-29 12:44:20|42435.1|42415.1|42437.6|42417.6|42440.1|42420.1|42435.1|42415.1|6
1624970670000|2021-06-29 12:44:30|42435.1|42415.1|42435.1|42415.1|42440.1|42420.1|42435.1|42415.1|13
1624970680000|2021-06-29 12:44:40|42432.6|42412.6|42427.6|42407.6|42432.6|42412.6|42427.6|42407.6|35
1624970690000|2021-06-29 12:44:50|42425.1|42405.1|42430.1|42410.1|42432.6|42412.6|42425.1|42405.1|10
1624970700000|2021-06-29 12:45:00|42432.6|42412.6|42427.5|42407.5|42432.6|42412.6|42420.1|42400.1|24
1624970710000|2021-06-29 12:45:10|42425.1|42405.1|42427.6|42407.6|42427.6|42407.6|42420.1|42400.1|13
1624970720000|2021-06-29 12:45:20|42430.1|42410.1|42437.6|42417.6|42437.6|42417.6|42430.1|42410.1|33
1624970730000|2021-06-29 12:45:30|42435.1|42415.1|42437.6|42417.6|42437.6|42417.6|42432.6|42412.6|8
1624970740000|2021-06-29 12:45:40|42427.6|42407.6|42432.6|42412.6|42432.6|42412.6|42417.6|42397.6|33
1624970750000|2021-06-29 12:45:50|42435.1|42415.1|42425.1|42405.1|42435.1|42415.1|42425.1|42405.1|7
1624970760000|2021-06-29 12:46:00|42427.5|42407.5|42425.1|42405.1|42427.6|42407.6|42425.1|42405.1|5
1624970770000|2021-06-29 12:46:10|42427.5|42407.5|42430.1|42410.1|42432.6|42412.6|42425.1|42405.1|9
1624970780000|2021-06-29 12:46:20|42427.6|42407.6|42417.6|42397.6|42427.6|42407.6|42417.6|42397.6|6
1624970790000|2021-06-29 12:46:30|42415.2|42395.2|42417.6|42397.6|42417.6|42397.6|42415.2|42395.2|1
1624970800000|2021-06-29 12:46:40|42412.6|42392.6|42410.1|42390.1|42415.1|42395.1|42410.1|42390.1|5
1624970810000|2021-06-29 12:46:50|42407.6|42387.6|42412.5|42392.5|42412.5|42392.5|42407.6|42387.6|9
1624970820000|2021-06-29 12:47:00|42410.1|42390.1|42412.6|42392.6|42412.6|42392.6|42410.1|42390.1|5
1624970830000|2021-06-29 12:47:10|42410.1|42390.1|42407.6|42387.6|42410.1|42390.1|42407.6|42387.6|7
1624970840000|2021-06-29 12:47:20|42410.1|42390.1|42422.6|42402.6|42425.1|42405.1|42410.1|42390.1|8
1624970850000|2021-06-29 12:47:30|42420.1|42400.1|42422.6|42402.6|42422.6|42402.6|42420.1|42400.1|33
1624970860000|2021-06-29 12:47:40|42425.1|42405.1|42422.6|42402.6|42425.1|42405.1|42422.6|42402.6|8
1624970880000|2021-06-29 12:48:00|42417.6|42397.6|42420.1|42400.1|42420.1|42400.1|42417.6|42397.6|10
1624970890000|2021-06-29 12:48:10|42417.6|42397.6|42420|42400|42422.5|42402.5|42417.6|42397.6|6
1624970900000|2021-06-29 12:48:20|42422.6|42402.6|42420.1|42400.1|42422.6|42402.6|42420.1|42400.1|5
1624970910000|2021-06-29 12:48:30|42417.6|42397.6|42420.1|42400.1|42422.6|42402.6|42417.6|42397.6|3
1624970920000|2021-06-29 12:48:40|42422.5|42402.5|42425.1|42405.1|42425.1|42405.1|42420.1|42400.1|2
1624970930000|2021-06-29 12:48:50|42422.6|42402.6|42420.1|42400.1|42422.6|42402.6|42420.1|42400.1|4
1624970940000|2021-06-29 12:49:00|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|3
1624970950000|2021-06-29 12:49:10|42427.6|42407.6|42427.6|42407.6|42430.1|42410.1|42427.6|42407.6|8
1624970960000|2021-06-29 12:49:20|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|4
1624970970000|2021-06-29 12:49:30|42427.6|42407.6|42425.1|42405.1|42430|42410|42425.1|42405.1|8
1624970980000|2021-06-29 12:49:40|42425|42405|42422.6|42402.6|42425|42405|42422.6|42402.6|5
1624970990000|2021-06-29 12:49:50|42427.5|42407.5|42425.1|42405.1|42427.5|42407.5|42425.1|42405.1|5
1624971000000|2021-06-29 12:50:00|42430|42410|42425.1|42405.1|42432.6|42412.6|42425.1|42405.1|12
1624971010000|2021-06-29 12:50:10|42422.7|42402.7|42422.6|42402.6|42422.7|42402.7|42422.5|42402.5|8
1624971020000|2021-06-29 12:50:20|42420.1|42400.1|42422.6|42402.6|42427.6|42407.6|42420.1|42400.1|6
1624971030000|2021-06-29 12:50:30|42425.1|42405.1|42425.1|42405.1|42425.1|42405.1|42422.6|42402.6|5
1624971040000|2021-06-29 12:50:40|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|8
1624971050000|2021-06-29 12:50:50|42427.6|42407.6|42425.1|42405.1|42427.6|42407.6|42422.6|42402.6|13
1624971060000|2021-06-29 12:51:00|42422.6|42402.6|42405.1|42385.1|42422.6|42402.6|42405|42385|18
1624971070000|2021-06-29 12:51:10|42402.6|42382.6|42400.1|42380.1|42402.6|42382.6|42400.1|42380.1|11
1624971080000|2021-06-29 12:51:20|42397.6|42377.6|42402.4|42382.4|42402.4|42382.4|42397.4|42377.4|64
1624971090000|2021-06-29 12:51:30|42404.9|42384.9|42409.9|42389.9|42409.9|42389.9|42404.9|42384.9|4
1624971100000|2021-06-29 12:51:40|42412.4|42392.4|42415|42395|42415|42395|42412.4|42392.4|5
1624971110000|2021-06-29 12:51:50|42412.6|42392.6|42417.5|42397.5|42419.9|42399.9|42412.4|42392.4|14
1624971120000|2021-06-29 12:52:00|42417.4|42397.4|42414.9|42394.9|42417.4|42397.4|42412.4|42392.4|11
1624971130000|2021-06-29 12:52:10|42412.4|42392.4|42404.9|42384.9|42412.4|42392.4|42404.9|42384.9|5
1624971140000|2021-06-29 12:52:20|42402.5|42382.5|42397.4|42377.4|42402.5|42382.5|42397.4|42377.4|10
1624971150000|2021-06-29 12:52:30|42394.9|42374.9|42374.9|42354.9|42394.9|42374.9|42372.6|42352.6|29
1624971160000|2021-06-29 12:52:40|42372.4|42352.4|42350|42330|42372.4|42352.4|42347.5|42327.5|40
1624971170000|2021-06-29 12:52:50|42352.4|42332.4|42354.9|42334.9|42354.9|42334.9|42350|42330|36
1624971180000|2021-06-29 12:53:00|42352.4|42332.4|42354.9|42334.9|42357.4|42337.4|42352.4|42332.4|4
1624971190000|2021-06-29 12:53:10|42352.4|42332.4|42332.4|42312.4|42352.4|42332.4|42330|42310|32
1624971200000|2021-06-29 12:53:20|42334.9|42314.9|42339.9|42319.9|42342.4|42322.4|42334.9|42314.9|22
1624971210000|2021-06-29 12:53:30|||||||||17
1624971220000|2021-06-29 12:53:40|42337.5|42317.5|42307.4|42287.4|42337.5|42317.5|42307.4|42287.4|62
1624971230000|2021-06-29 12:53:50|42305|42285|42312.4|42292.4|42317.4|42297.4|42305|42285|28
1624971240000|2021-06-29 12:54:00|42314.9|42294.9|42319.9|42299.9|42322.4|42302.4|42312.4|42292.4|27
1624971250000|2021-06-29 12:54:10|42314.9|42294.9|42314.9|42294.9|42317.4|42297.4|42312.5|42292.5|3
1624971260000|2021-06-29 12:54:20|42317.4|42297.4|42307.4|42287.4|42317.4|42297.4|42305|42285|9
1624971270000|2021-06-29 12:54:30|42304.9|42284.9|42265|42245|42307.4|42287.4|42265|42245|23
1624971280000|2021-06-29 12:54:40|42264.9|42244.9|42269.9|42249.9|42274.9|42254.9|42264.9|42244.9|14
1624971290000|2021-06-29 12:54:50|42267.5|42247.5|42262.4|42242.4|42269.9|42249.9|42262.4|42242.4|9
1624971300000|2021-06-29 12:55:00|42252.5|42232.5|42249.9|42229.9|42254.9|42234.9|42247.4|42227.4|42
1624971310000|2021-06-29 12:55:10|42235.1|42215.1|42232.4|42212.4|42235.1|42215.1|42224.9|42204.9|36
1624971320000|2021-06-29 12:55:20|42237.4|42217.4|42222.4|42202.4|42237.4|42217.4|42222.4|42202.4|28
1624971330000|2021-06-29 12:55:30|42220|42200|42215.1|42195.1|42220|42200|42215.1|42195.1|32
1624971340000|2021-06-29 12:55:40|42215|42195|42222.4|42202.4|42222.4|42202.4|42212.6|42192.6|23
1624971350000|2021-06-29 12:55:50|42227.4|42207.4|42262.5|42242.5|42262.5|42242.5|42227.4|42207.4|62
1624971360000|2021-06-29 12:56:00|42257.5|42237.5|42270|42250|42270|42250|42255|42235|47
1624971370000|2021-06-29 12:56:10|42270.1|42250.1|42274.9|42254.9|42275|42255|42269.9|42249.9|12
1624971380000|2021-06-29 12:56:20|42277.4|42257.4|42274.9|42254.9|42277.4|42257.4|42272.5|42252.5|16
1624971390000|2021-06-29 12:56:30|42272.5|42252.5|42267.5|42247.5|42272.5|42252.5|42265.1|42245.1|20
1624971400000|2021-06-29 12:56:40|42269.9|42249.9|42257.6|42237.6|42272.5|42252.5|42257.6|42237.6|18
1624971410000|2021-06-29 12:56:50|42250|42230|42252.5|42232.5|42252.5|42232.5|42250|42230|8
1624971420000|2021-06-29 12:57:00|42247.6|42227.6|42250|42230|42250|42230|42245|42225|16
1624971430000|2021-06-29 12:57:10|42255|42235|42267.5|42247.5|42267.5|42247.5|42255|42235|13
1624971440000|2021-06-29 12:57:20|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|42267.6|42247.6|1
1624971450000|2021-06-29 12:57:30|42272.4|42252.4|42292.2|42272.2|42294.7|42274.7|42272.4|42252.4|25
1624971460000|2021-06-29 12:57:40|42292.4|42272.4|42295|42275|42295|42275|42292.4|42272.4|10
1624971470000|2021-06-29 12:57:50|42297.4|42277.4|42325|42305|42332.5|42312.5|42297.4|42277.4|51
1624971480000|2021-06-29 12:58:00|42320|42300|42319.9|42299.9|42320|42300|42315|42295|23
1624971490000|2021-06-29 12:58:10|42327.4|42307.4|42334.9|42314.9|42334.9|42314.9|42327.4|42307.4|18
1624971500000|2021-06-29 12:58:20|42337.4|42317.4|42339.9|42319.9|42342.4|42322.4|42337.4|42317.4|8
1624971510000|2021-06-29 12:58:30|||||||||3
1624971520000|2021-06-29 12:58:40|42334.9|42314.9|42327.4|42307.4|42334.9|42314.9|42327.4|42307.4|7
1624971530000|2021-06-29 12:58:50|42324.9|42304.9|42357.4|42337.4|42357.4|42337.4|42324.9|42304.9|19
1624971540000|2021-06-29 12:59:00|42352.5|42332.5|42352.4|42332.4|42354.9|42334.9|42344.9|42324.9|26
1624971550000|2021-06-29 12:59:10|42354.9|42334.9|42335|42315|42354.9|42334.9|42335|42315|6
1624971560000|2021-06-29 12:59:20|42327.4|42307.4|42327.4|42307.4|42327.4|42307.4|42319.9|42299.9|26
1624971570000|2021-06-29 12:59:30|42327.5|42307.5|42332.4|42312.4|42337.4|42317.4|42327.5|42307.5|15
1624971580000|2021-06-29 12:59:40|42334.9|42314.9|42329.9|42309.9|42334.9|42314.9|42329.9|42309.9|9
1624971590000|2021-06-29 12:59:50|42327.5|42307.5|42327.4|42307.4|42327.5|42307.5|42327.4|42307.4|7
1624971600000|2021-06-29 13:00:00|42330|42310|42372.4|42352.4|42384.9|42364.9|42330|42310|96
1624971610000|2021-06-29 13:00:10|42367.4|42347.4|42374.9|42354.9|42379.9|42359.9|42362.4|42342.4|44
1624971620000|2021-06-29 13:00:20|42377.4|42357.4|42354.9|42334.9|42377.4|42357.4|42349.9|42329.9|34
1624971630000|2021-06-29 13:00:30|42352.4|42332.4|42369.9|42349.9|42369.9|42349.9|42352.4|42332.4|32
1624971640000|2021-06-29 13:00:40|42372.4|42352.4|42392.4|42372.4|42394.9|42374.9|42372.4|42352.4|26
1624971650000|2021-06-29 13:00:50|42389.9|42369.9|42374.9|42354.9|42394.9|42374.9|42374.9|42354.9|35
1624971660000|2021-06-29 13:01:00|42372.4|42352.4|42362.4|42342.4|42372.4|42352.4|42359.9|42339.9|22
1624971670000|2021-06-29 13:01:10|42377.3|42357.3|42392.4|42372.4|42392.4|42372.4|42377.3|42357.3|67
1624971680000|2021-06-29 13:01:20|42389.9|42369.9|42399.9|42379.9|42402.4|42382.4|42389.9|42369.9|16
1624971690000|2021-06-29 13:01:30|42414.9|42394.9|42417.4|42397.4|42419.9|42399.9|42414.9|42394.9|30
1624971700000|2021-06-29 13:01:40|42412.4|42392.4|42409.9|42389.9|42412.4|42392.4|42402.4|42382.4|15
1624971710000|2021-06-29 13:01:50|42407.4|42387.4|42429.9|42409.9|42432.4|42412.4|42404.9|42384.9|56
1624971720000|2021-06-29 13:02:00|42432.4|42412.4|42399.9|42379.9|42432.4|42412.4|42394.9|42374.9|19
1624971730000|2021-06-29 13:02:10|42402.4|42382.4|42429.9|42409.9|42429.9|42409.9|42402.4|42382.4|38
1624971740000|2021-06-29 13:02:20|42427.4|42407.4|42412.4|42392.4|42429.9|42409.9|42409.9|42389.9|26
1624971750000|2021-06-29 13:02:30|42414.9|42394.9|42422.5|42402.5|42422.5|42402.5|42410|42390|62
1624971760000|2021-06-29 13:02:40|42424.9|42404.9|42427.4|42407.4|42429.9|42409.9|42424.9|42404.9|11
1624971770000|2021-06-29 13:02:50|42429.9|42409.9|42419.9|42399.9|42429.9|42409.9|42419.9|42399.9|10
1624971780000|2021-06-29 13:03:00|42414.9|42394.9|42402.5|42382.5|42417.4|42397.4|42402.5|42382.5|17
1624971790000|2021-06-29 13:03:10|42404.9|42384.9|42424.9|42404.9|42424.9|42404.9|42404.9|42384.9|9
1624971800000|2021-06-29 13:03:20|42427.4|42407.4|42427.4|42407.4|42437.4|42417.4|42427.4|42407.4|16
1624971810000|2021-06-29 13:03:30|42424.9|42404.9|42429.9|42409.9|42434.9|42414.9|42424.9|42404.9|8
1624971820000|2021-06-29 13:03:40|42432.4|42412.4|42429.9|42409.9|42434.9|42414.9|42429.9|42409.9|1
1624971830000|2021-06-29 13:03:50|42427.4|42407.4|42417.4|42397.4|42427.4|42407.4|42417.4|42397.4|12
1624971840000|2021-06-29 13:04:00|42415|42395|42399.9|42379.9|42415|42395|42399.9|42379.9|15
1624971850000|2021-06-29 13:04:10|42397.4|42377.4|42390|42370|42397.4|42377.4|42387.4|42367.4|14
1624971860000|2021-06-29 13:04:20|42389.9|42369.9|42394.9|42374.9|42397.4|42377.4|42387.4|42367.4|11
1624971870000|2021-06-29 13:04:30|42397.4|42377.4|42395|42375|42397.4|42377.4|42395|42375|11
1624971880000|2021-06-29 13:04:40|42394.9|42374.9|42387.4|42367.4|42395|42375|42387.4|42367.4|12
1624971890000|2021-06-29 13:04:50|42384.9|42364.9|42380|42360|42384.9|42364.9|42380|42360|8
1624971900000|2021-06-29 13:05:00|42377.5|42357.5|42367.4|42347.4|42384.9|42364.9|42364.9|42344.9|30
1624971910000|2021-06-29 13:05:10|42369.9|42349.9|42365|42345|42369.9|42349.9|42362.4|42342.4|26
1624971920000|2021-06-29 13:05:20|42364.9|42344.9|42389.9|42369.9|42389.9|42369.9|42362.4|42342.4|21
1624971930000|2021-06-29 13:05:30|42392.4|42372.4|42392.4|42372.4|42394.8|42374.8|42387.5|42367.5|12
1624971940000|2021-06-29 13:05:40|42394.9|42374.9|42359.9|42339.9|42397.4|42377.4|42359.9|42339.9|48
1624971950000|2021-06-29 13:05:50|42357.4|42337.4|42357.4|42337.4|42362.4|42342.4|42354.9|42334.9|19
1624971960000|2021-06-29 13:06:00|42355|42335|42374.9|42354.9|42374.9|42354.9|42355|42335|18
1624971970000|2021-06-29 13:06:10|42377.4|42357.4|42374.9|42354.9|42379.9|42359.9|42369.9|42349.9|30
1624971980000|2021-06-29 13:06:20|42377.4|42357.4|42374.9|42354.9|42387.4|42367.4|42372.4|42352.4|17
1624971990000|2021-06-29 13:06:30|42372.4|42352.4|42364.9|42344.9|42372.4|42352.4|42364.9|42344.9|10
1624972000000|2021-06-29 13:06:40|42367.4|42347.4|42384.9|42364.9|42384.9|42364.9|42367.4|42347.4|8
1624972010000|2021-06-29 13:06:50|42382.4|42362.4|42392.4|42372.4|42392.4|42372.4|42382.4|42362.4|4
1624972020000|2021-06-29 13:07:00|42394.9|42374.9|42392.4|42372.4|42404.9|42384.9|42392.4|42372.4|18
1624972030000|2021-06-29 13:07:10|42390|42370|42389.9|42369.9|42390|42370|42384.9|42364.9|13
1624972040000|2021-06-29 13:07:20|42392.4|42372.4|42384.9|42364.9|42394.9|42374.9|42384.9|42364.9|10
1624972050000|2021-06-29 13:07:30|42379.9|42359.9|42382.4|42362.4|42382.4|42362.4|42379.9|42359.9|10
1624972060000|2021-06-29 13:07:40|42382.6|42362.6|42392.5|42372.5|42394.9|42374.9|42382.6|42362.6|12
1624972070000|2021-06-29 13:07:50|42394.9|42374.9|42397.4|42377.4|42399.9|42379.9|42394.9|42374.9|12
1624972080000|2021-06-29 13:08:00|42399.9|42379.9|42405|42385|42405|42385|42397.4|42377.4|13
1624972090000|2021-06-29 13:08:10|42407.4|42387.4|42422.4|42402.4|42422.4|42402.4|42407.4|42387.4|6
1624972100000|2021-06-29 13:08:20|42420|42400|42419.9|42399.9|42424.9|42404.9|42419.9|42399.9|6
1624972110000|2021-06-29 13:08:30|42417.4|42397.4|42437.2|42417.2|42437.3|42417.3|42417.4|42397.4|15
1624972120000|2021-06-29 13:08:40|42439.7|42419.7|42439.9|42419.9|42442.3|42422.3|42434.9|42414.9|21
1624972130000|2021-06-29 13:08:50|42437.4|42417.4|42424.9|42404.9|42437.4|42417.4|42424.9|42404.9|70
1624972140000|2021-06-29 13:09:00|42427.4|42407.4|42432.4|42412.4|42437.4|42417.4|42424.9|42404.9|11
1624972150000|2021-06-29 13:09:10|42434.9|42414.9|42430|42410|42437.4|42417.4|42430|42410|15
1624972160000|2021-06-29 13:09:20|42432.4|42412.4|42417.4|42397.4|42432.4|42412.4|42417.4|42397.4|8
1624972170000|2021-06-29 13:09:30|42412.4|42392.4|42407.5|42387.5|42414.9|42394.9|42407.5|42387.5|15
1624972180000|2021-06-29 13:09:40|42412.4|42392.4|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|5
1624972200000|2021-06-29 13:10:00|42414.9|42394.9|42384.9|42364.9|42414.9|42394.9|42382.4|42362.4|23
1624972210000|2021-06-29 13:10:10|42387.4|42367.4|42399.9|42379.9|42399.9|42379.9|42387.4|42367.4|11
1624972220000|2021-06-29 13:10:20|42402.4|42382.4|42399.9|42379.9|42402.4|42382.4|42397.4|42377.4|5
1624972230000|2021-06-29 13:10:30|42400|42380|42404.9|42384.9|42404.9|42384.9|42400|42380|5
1624972240000|2021-06-29 13:10:40|42402.5|42382.5|42407.4|42387.4|42407.4|42387.4|42402.4|42382.4|16
1624972250000|2021-06-29 13:10:50|42404.9|42384.9|42404.9|42384.9|42407.4|42387.4|42402.4|42382.4|5
1624972260000|2021-06-29 13:11:00|42405|42385|42402.4|42382.4|42405|42385|42402.4|42382.4|12
1624972270000|2021-06-29 13:11:10|42400|42380|42380|42360|42400|42380|42380|42360|21
1624972280000|2021-06-29 13:11:20|42382.4|42362.4|42375|42355|42387.4|42367.4|42375|42355|16
1624972290000|2021-06-29 13:11:30|42372.6|42352.6|42369.9|42349.9|42372.6|42352.6|42365|42345|31
1624972300000|2021-06-29 13:11:40|42367.5|42347.5|42357.4|42337.4|42369.9|42349.9|42357.4|42337.4|12
1624972310000|2021-06-29 13:11:50|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42357.4|42337.4|4
1624972320000|2021-06-29 13:12:00|42355|42335|42347.4|42327.4|42355|42335|42347.4|42327.4|10
1624972330000|2021-06-29 13:12:10|42347.5|42327.5|42349.9|42329.9|42349.9|42329.9|42347.4|42327.4|18
1624972340000|2021-06-29 13:12:20|42350|42330|42354.9|42334.9|42357.4|42337.4|42350|42330|9
1624972350000|2021-06-29 13:12:30|42357.4|42337.4|42352.4|42332.4|42357.4|42337.4|42352.4|42332.4|29
1624972360000|2021-06-29 13:12:40|42347.4|42327.4|42332.5|42312.5|42347.4|42327.4|42332.5|42312.5|27
1624972370000|2021-06-29 13:12:50|42329.9|42309.9|42324.9|42304.9|42329.9|42309.9|42324.9|42304.9|9
1624972380000|2021-06-29 13:13:00|42322.4|42302.4|42307.4|42287.4|42322.4|42302.4|42307.4|42287.4|22
1624972390000|2021-06-29 13:13:10|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42297.4|42277.4|23
1624972400000|2021-06-29 13:13:20|42299.9|42279.9|42302.4|42282.4|42302.4|42282.4|42294.9|42274.9|11
1624972410000|2021-06-29 13:13:30|42300|42280|42309.9|42289.9|42309.9|42289.9|42300|42280|24
1624972420000|2021-06-29 13:13:40|42314.9|42294.9|42329.9|42309.9|42329.9|42309.9|42314.9|42294.9|21
1624972430000|2021-06-29 13:13:50|42332.4|42312.4|42344.9|42324.9|42347.4|42327.4|42332.4|42312.4|19
1624972440000|2021-06-29 13:14:00|42347.4|42327.4|42342.5|42322.5|42347.4|42327.4|42340|42320|11
1624972450000|2021-06-29 13:14:10|42342.4|42322.4|42342.4|42322.4|42342.4|42322.4|42339.9|42319.9|5
1624972460000|2021-06-29 13:14:20|42339.9|42319.9|42347.4|42327.4|42347.4|42327.4|42339.9|42319.9|14
1624972470000|2021-06-29 13:14:30|42349.9|42329.9|42354.9|42334.9|42357.4|42337.4|42347.4|42327.4|9
1624972480000|2021-06-29 13:14:40|42357.4|42337.4|42349.9|42329.9|42357.4|42337.4|42349.9|42329.9|6
1624972490000|2021-06-29 13:14:50|42352.4|42332.4|42357.4|42337.4|42357.4|42337.4|42352.4|42332.4|8
1624972500000|2021-06-29 13:15:00|42354.9|42334.9|42359.9|42339.9|42362.4|42342.4|42354.9|42334.9|3
1624972510000|2021-06-29 13:15:10|42357.4|42337.4|42359.9|42339.9|42359.9|42339.9|42357.4|42337.4|3
1624972520000|2021-06-29 13:15:20|42362.4|42342.4|42359.9|42339.9|42364.9|42344.9|42359.9|42339.9|9
1624972530000|2021-06-29 13:15:30|||||||||4
1624972540000|2021-06-29 13:15:40|42357.4|42337.4|42354.9|42334.9|42357.4|42337.4|42354.9|42334.9|6
1624972550000|2021-06-29 13:15:50|42357.4|42337.4|42365.1|42345.1|42365.1|42345.1|42357.4|42337.4|19
1624972560000|2021-06-29 13:16:00|42362.6|42342.6|42382.5|42362.5|42384.9|42364.9|42362.6|42342.6|24
1624972570000|2021-06-29 13:16:10|42385|42365|42390|42370|42392.5|42372.5|42385|42365|16
1624972580000|2021-06-29 13:16:20|42392.5|42372.5|42385.1|42365.1|42392.5|42372.5|42385.1|42365.1|8
1624972590000|2021-06-29 13:16:30|42389.9|42369.9|42399.9|42379.9|42399.9|42379.9|42389.9|42369.9|18
1624972600000|2021-06-29 13:16:40|42397.4|42377.4|42397.4|42377.4|42402.3|42382.3|42397.4|42377.4|6
1624972610000|2021-06-29 13:16:50|42399.9|42379.9|42392.4|42372.4|42402.4|42382.4|42392.4|42372.4|7
1624972620000|2021-06-29 13:17:00|42389.9|42369.9|42389.9|42369.9|42392.4|42372.4|42389.9|42369.9|8
1624972630000|2021-06-29 13:17:10|42387.4|42367.4|42392.4|42372.4|42392.4|42372.4|42387.4|42367.4|8
1624972640000|2021-06-29 13:17:20|42392.5|42372.5|42392.4|42372.4|42397.4|42377.4|42392.4|42372.4|8
1624972650000|2021-06-29 13:17:30|42394.9|42374.9|42402.4|42382.4|42402.4|42382.4|42394.9|42374.9|8
1624972660000|2021-06-29 13:17:40|42399.9|42379.9|42397.4|42377.4|42399.9|42379.9|42397.4|42377.4|9
1624972670000|2021-06-29 13:17:50|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|42389.9|42369.9|8
1624972680000|2021-06-29 13:18:00|42394.9|42374.9|42399.9|42379.9|42399.9|42379.9|42394.9|42374.9|6
1624972690000|2021-06-29 13:18:10|42397.5|42377.5|42397.4|42377.4|42399.9|42379.9|42397.4|42377.4|3
1624972700000|2021-06-29 13:18:20|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|42394.9|42374.9|5
1624972710000|2021-06-29 13:18:30|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|5
1624972720000|2021-06-29 13:18:40|42399.9|42379.9|42402.4|42382.4|42402.4|42382.4|42399.9|42379.9|7
1624972730000|2021-06-29 13:18:50|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|1
1624972740000|2021-06-29 13:19:00|42405|42385|42412.4|42392.4|42412.4|42392.4|42405|42385|19
1624972750000|2021-06-29 13:19:10|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|42412.4|42392.4|4
1624972760000|2021-06-29 13:19:20|42417.4|42397.4|42414.9|42394.9|42417.4|42397.4|42409.9|42389.9|20
1624972770000|2021-06-29 13:19:30|42412.4|42392.4|42422.4|42402.4|42424.9|42404.9|42412.4|42392.4|12
1624972780000|2021-06-29 13:19:40|42417.5|42397.5|42417.4|42397.4|42417.5|42397.5|42409.9|42389.9|28
1624972790000|2021-06-29 13:19:50|42419.9|42399.9|42424.9|42404.9|42427.4|42407.4|42419.9|42399.9|8
1624972800000|2021-06-29 13:20:00|42427.4|42407.4|42447.4|42427.4|42447.4|42427.4|42427.4|42407.4|37
1624972810000|2021-06-29 13:20:10|42452.4|42432.4|42454.9|42434.9|42457.4|42437.4|42452.4|42432.4|41
1624972820000|2021-06-29 13:20:20|42452.5|42432.5|42452.4|42432.4|42452.5|42432.5|42449.9|42429.9|21
1624972830000|2021-06-29 13:20:30|42449.9|42429.9|42454.9|42434.9|42457.4|42437.4|42449.9|42429.9|15
1624972840000|2021-06-29 13:20:40|42452.4|42432.4|42457.4|42437.4|42459.9|42439.9|42452.4|42432.4|18
1624972850000|2021-06-29 13:20:50|42452.5|42432.5|42442.4|42422.4|42452.5|42432.5|42442.4|42422.4|11
1624972860000|2021-06-29 13:21:00|42447.3|42427.3|42447.4|42427.4|42447.4|42427.4|42444.9|42424.9|12
1624972870000|2021-06-29 13:21:10|42444.9|42424.9|42437.4|42417.4|42444.9|42424.9|42437.4|42417.4|18
1624972880000|2021-06-29 13:21:20|42434.9|42414.9|42424.9|42404.9|42437.4|42417.4|42424.9|42404.9|13
1624972890000|2021-06-29 13:21:30|42422.5|42402.5|42412.4|42392.4|42422.5|42402.5|42412.4|42392.4|25
1624972900000|2021-06-29 13:21:40|42414.9|42394.9|42417.4|42397.4|42417.4|42397.4|42414.9|42394.9|5
1624972910000|2021-06-29 13:21:50|42419.9|42399.9|42412.4|42392.4|42419.9|42399.9|42412.4|42392.4|4
1624972920000|2021-06-29 13:22:00|42409.9|42389.9|42400|42380|42409.9|42389.9|42397.5|42377.5|22
1624972930000|2021-06-29 13:22:10|42402.4|42382.4|42402.4|42382.4|42404.9|42384.9|42397.5|42377.5|17
1624972940000|2021-06-29 13:22:20|42400|42380|42404.9|42384.9|42404.9|42384.9|42400|42380|10
1624972950000|2021-06-29 13:22:30|42405|42385|42402.4|42382.4|42405|42385|42402.4|42382.4|3
1624972960000|2021-06-29 13:22:40|42397.5|42377.5|42389.9|42369.9|42397.5|42377.5|42389.9|42369.9|9
1624972970000|2021-06-29 13:22:50|42387.5|42367.5|42394.9|42374.9|42394.9|42374.9|42387.5|42367.5|4
1624972980000|2021-06-29 13:23:00|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|8
1624972990000|2021-06-29 13:23:10|42399.9|42379.9|42417.4|42397.4|42417.4|42397.4|42399.9|42379.9|14
1624973000000|2021-06-29 13:23:20|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|42417.4|42397.4|8
1624973010000|2021-06-29 13:23:30|42417.5|42397.5|42417.4|42397.4|42417.5|42397.5|42412.4|42392.4|9
1624973020000|2021-06-29 13:23:40|42422.4|42402.4|42429.9|42409.9|42429.9|42409.9|42422.4|42402.4|5
1624973030000|2021-06-29 13:23:50|42432.4|42412.4|42437.4|42417.4|42437.5|42417.5|42432.4|42412.4|9
1624973040000|2021-06-29 13:24:00|42439.9|42419.9|42434.9|42414.9|42439.9|42419.9|42434.9|42414.9|8
1624973050000|2021-06-29 13:24:10|42435|42415|42437.4|42417.4|42437.4|42417.4|42434.9|42414.9|4
1624973060000|2021-06-29 13:24:20|42439.9|42419.9|42445|42425|42445|42425|42437.4|42417.4|18
1624973070000|2021-06-29 13:24:30|42444.9|42424.9|42429.9|42409.9|42444.9|42424.9|42429.9|42409.9|19
1624973080000|2021-06-29 13:24:40|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|0
1624973090000|2021-06-29 13:24:50|42424.9|42404.9|42427.5|42407.5|42427.5|42407.5|42424.9|42404.9|5
1624973100000|2021-06-29 13:25:00|42427.4|42407.4|42417.4|42397.4|42429.9|42409.9|42415|42395|20
1624973110000|2021-06-29 13:25:10|42415|42395|42409.9|42389.9|42415|42395|42407.4|42387.4|13
1624973120000|2021-06-29 13:25:20|42412.4|42392.4|42415|42395|42417.4|42397.4|42412.4|42392.4|7
1624973130000|2021-06-29 13:25:30|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|3
1624973140000|2021-06-29 13:25:40|42422.4|42402.4|42424.9|42404.9|42424.9|42404.9|42422.4|42402.4|9
1624973150000|2021-06-29 13:25:50|42422.4|42402.4|42427.4|42407.4|42427.4|42407.4|42422.4|42402.4|3
1624973160000|2021-06-29 13:26:00|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42427.4|42407.4|6
1624973170000|2021-06-29 13:26:10|42429.9|42409.9|42429.9|42409.9|42429.9|42409.9|42429.9|42409.9|2
1624973180000|2021-06-29 13:26:20|42422.5|42402.5|42422.4|42402.4|42422.5|42402.5|42420.1|42400.1|6
1624973190000|2021-06-29 13:26:30|||||||||3
1624973200000|2021-06-29 13:26:40|42424.9|42404.9|42429.9|42409.9|42429.9|42409.9|42424.9|42404.9|3
1624973210000|2021-06-29 13:26:50|42432.4|42412.4|42447.4|42427.4|42447.4|42427.4|42432.4|42412.4|11
1624973220000|2021-06-29 13:27:00|42449.9|42429.9|42447.4|42427.4|42452.4|42432.4|42447.4|42427.4|17
1624973230000|2021-06-29 13:27:10|42445|42425|42444.9|42424.9|42447.4|42427.4|42442.4|42422.4|5
1624973240000|2021-06-29 13:27:20|42445|42425|42449.9|42429.9|42449.9|42429.9|42445|42425|7
1624973250000|2021-06-29 13:27:30|42447.4|42427.4|42454.9|42434.9|42454.9|42434.9|42447.4|42427.4|10
1624973260000|2021-06-29 13:27:40|42460|42440|42462.5|42442.5|42462.5|42442.5|42460|42440|18
1624973270000|2021-06-29 13:27:50|42465|42445|42469.9|42449.9|42469.9|42449.9|42464.9|42444.9|12
1624973280000|2021-06-29 13:28:00|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|42467.4|42447.4|18
1624973290000|2021-06-29 13:28:10|42474.9|42454.9|42482.4|42462.4|42482.4|42462.4|42474.9|42454.9|19
1624973300000|2021-06-29 13:28:20|42484.9|42464.9|42487.4|42467.4|42489.9|42469.9|42484.9|42464.9|25
1624973310000|2021-06-29 13:28:30|42489.9|42469.9|42479.9|42459.9|42489.9|42469.9|42477.4|42457.4|31
1624973320000|2021-06-29 13:28:40|42480|42460|42480|42460|42480|42460|42480|42460|3
1624973330000|2021-06-29 13:28:50|42482.4|42462.4|42487.4|42467.4|42489.9|42469.9|42482.4|42462.4|22
1624973340000|2021-06-29 13:29:00|42489.9|42469.9|42487.4|42467.4|42492.4|42472.4|42487.4|42467.4|13
1624973350000|2021-06-29 13:29:10|42484.9|42464.9|42479.9|42459.9|42484.9|42464.9|42479.9|42459.9|4
1624973360000|2021-06-29 13:29:20|42477.4|42457.4|42474.9|42454.9|42477.4|42457.4|42474.9|42454.9|9
1624973370000|2021-06-29 13:29:30|42472.5|42452.5|42464.9|42444.9|42474.9|42454.9|42464.9|42444.9|10
1624973380000|2021-06-29 13:29:40|42462.4|42442.4|42459.9|42439.9|42462.4|42442.4|42459.9|42439.9|6
1624973390000|2021-06-29 13:29:50|42457.5|42437.5|42452.4|42432.4|42459.9|42439.9|42452.4|42432.4|12
1624973400000|2021-06-29 13:30:00|42447.4|42427.4|42454.9|42434.9|42457.4|42437.4|42445|42425|43
1624973410000|2021-06-29 13:30:10|42452.4|42432.4|42439.9|42419.9|42452.4|42432.4|42437.4|42417.4|37
1624973420000|2021-06-29 13:30:20|42442.4|42422.4|42437.4|42417.4|42442.4|42422.4|42437.4|42417.4|11
1624973430000|2021-06-29 13:30:30|42439.9|42419.9|42444.9|42424.9|42447.4|42427.4|42437.4|42417.4|11
1624973440000|2021-06-29 13:30:40|42442.4|42422.4|42437.4|42417.4|42442.4|42422.4|42434.9|42414.9|15
1624973450000|2021-06-29 13:30:50|42439.9|42419.9|42452.4|42432.4|42452.4|42432.4|42439.9|42419.9|13
1624973460000|2021-06-29 13:31:00|42449.9|42429.9|42439.9|42419.9|42449.9|42429.9|42432.6|42412.6|28
1624973470000|2021-06-29 13:31:10|42442.3|42422.3|42460|42440|42460|42440|42442.3|42422.3|12
1624973480000|2021-06-29 13:31:20|42460.1|42440.1|42472.4|42452.4|42474.9|42454.9|42460.1|42440.1|12
1624973490000|2021-06-29 13:31:30|42474.9|42454.9|42457.5|42437.5|42474.9|42454.9|42457.5|42437.5|10
1624973500000|2021-06-29 13:31:40|42455.1|42435.1|42447.4|42427.4|42455.1|42435.1|42435.1|42415.1|16
1624973510000|2021-06-29 13:31:50|42449.8|42429.8|42449.9|42429.9|42449.9|42429.9|42447.4|42427.4|11
1624973520000|2021-06-29 13:32:00|42452.4|42432.4|42477.4|42457.4|42477.4|42457.4|42452.4|42432.4|12
1624973530000|2021-06-29 13:32:10|42479.9|42459.9|42474.9|42454.9|42479.9|42459.9|42474.9|42454.9|10
1624973540000|2021-06-29 13:32:20|42472.5|42452.5|42465|42445|42472.5|42452.5|42465|42445|11
1624973550000|2021-06-29 13:32:30|42464.9|42444.9|42477.4|42457.4|42477.4|42457.4|42464.9|42444.9|13
1624973560000|2021-06-29 13:32:40|42479.9|42459.9|42472.5|42452.5|42479.9|42459.9|42472.5|42452.5|4
1624973570000|2021-06-29 13:32:50|42474.9|42454.9|42492.3|42472.3|42492.3|42472.3|42472.5|42452.5|23
1624973580000|2021-06-29 13:33:00|42494.7|42474.7|42494.9|42474.9|42497.4|42477.4|42494.7|42474.7|37
1624973590000|2021-06-29 13:33:10|42497.4|42477.4|42504.9|42484.9|42512.4|42492.4|42497.4|42477.4|39
1624973600000|2021-06-29 13:33:20|42507.4|42487.4|42512.4|42492.4|42512.4|42492.4|42507.4|42487.4|42
1624973610000|2021-06-29 13:33:30|42517.4|42497.4|42522.3|42502.3|42522.3|42502.3|42517.4|42497.4|13
1624973620000|2021-06-29 13:33:40|42522.4|42502.4|42504.9|42484.9|42524.9|42504.9|42504.9|42484.9|38
1624973630000|2021-06-29 13:33:50|42502.4|42482.4|42512.4|42492.4|42512.4|42492.4|42502.4|42482.4|13
1624973640000|2021-06-29 13:34:00|42514.9|42494.9|42514.9|42494.9|42517.4|42497.4|42514.9|42494.9|6
1624973650000|2021-06-29 13:34:10|42519.8|42499.8|42512.4|42492.4|42519.8|42499.8|42507.4|42487.4|20
1624973660000|2021-06-29 13:34:20|42514.9|42494.9|42517.4|42497.4|42527.4|42507.4|42514.9|42494.9|27
1624973670000|2021-06-29 13:34:30|42514.9|42494.9|42499.9|42479.9|42514.9|42494.9|42499.9|42479.9|12
1624973680000|2021-06-29 13:34:40|42497.5|42477.5|42492.3|42472.3|42497.5|42477.5|42487.3|42467.3|30
1624973690000|2021-06-29 13:34:50|42494.7|42474.7|42507.3|42487.3|42507.3|42487.3|42494.7|42474.7|5
1624973700000|2021-06-29 13:35:00|42509.7|42489.7|42542.3|42522.3|42544.7|42524.7|42509.7|42489.7|46
1624973710000|2021-06-29 13:35:10|42544.8|42524.8|42542.3|42522.3|42547.3|42527.3|42542.3|42522.3|45
1624973720000|2021-06-29 13:35:20|42539.9|42519.9|42537.3|42517.3|42544.8|42524.8|42537.3|42517.3|18
1624973730000|2021-06-29 13:35:30|42534.9|42514.9|42537.3|42517.3|42537.3|42517.3|42532.3|42512.3|23
1624973740000|2021-06-29 13:35:40|42542.3|42522.3|42547.3|42527.3|42547.3|42527.3|42542.3|42522.3|17
1624973750000|2021-06-29 13:35:50|42549.8|42529.8|42574.9|42554.9|42577.3|42557.3|42549.8|42529.8|70
1624973760000|2021-06-29 13:36:00|42574.8|42554.8|42552.3|42532.3|42574.8|42554.8|42552.3|42532.3|44
1624973770000|2021-06-29 13:36:10|42554.8|42534.8|42564.7|42544.7|42564.7|42544.7|42554.8|42534.8|10
1624973780000|2021-06-29 13:36:20|42567.2|42547.2|42574.8|42554.8|42582.3|42562.3|42567.2|42547.2|56
1624973790000|2021-06-29 13:36:30|42577.2|42557.2|42574.8|42554.8|42579.8|42559.8|42567.3|42547.3|33
1624973800000|2021-06-29 13:36:40|42572.3|42552.3|42567.3|42547.3|42572.3|42552.3|42562.3|42542.3|27
1624973810000|2021-06-29 13:36:50|42564.8|42544.8|42562.3|42542.3|42569.8|42549.8|42559.8|42539.8|39
1624973820000|2021-06-29 13:37:00|42564.7|42544.7|42579.7|42559.7|42579.7|42559.7|42562.4|42542.4|13
1624973830000|2021-06-29 13:37:10|42582.2|42562.2|42562.3|42542.3|42582.2|42562.2|42562.3|42542.3|16
1624973840000|2021-06-29 13:37:20|42559.8|42539.8|42564.8|42544.8|42572.2|42552.2|42559.8|42539.8|11
1624973850000|2021-06-29 13:37:30|42567.3|42547.3|42562.3|42542.3|42567.3|42547.3|42562.3|42542.3|7
1624973860000|2021-06-29 13:37:40|42559.9|42539.9|42557.3|42537.3|42559.9|42539.9|42557.3|42537.3|11
1624973870000|2021-06-29 13:37:50|42554.8|42534.8|42559.8|42539.8|42562.3|42542.3|42552.3|42532.3|18
1624973880000|2021-06-29 13:38:00|42557.3|42537.3|42544.8|42524.8|42557.3|42537.3|42544.7|42524.7|22
1624973890000|2021-06-29 13:38:10|42547.3|42527.3|42562.3|42542.3|42562.3|42542.3|42547.3|42527.3|59
1624973900000|2021-06-29 13:38:20|42564.8|42544.8|42557.3|42537.3|42569.8|42549.8|42554.8|42534.8|15
1624973910000|2021-06-29 13:38:30|42554.8|42534.8|42554.8|42534.8|42557.3|42537.3|42552.3|42532.3|8
1624973920000|2021-06-29 13:38:40|42557.3|42537.3|42574.8|42554.8|42577.3|42557.3|42557.3|42537.3|14
1624973930000|2021-06-29 13:38:50|42572.3|42552.3|42569.8|42549.8|42572.4|42552.4|42567.3|42547.3|12
1624973940000|2021-06-29 13:39:00|42567.3|42547.3|42562.3|42542.3|42567.3|42547.3|42562.3|42542.3|16
1624973950000|2021-06-29 13:39:10|42559.8|42539.8|42549.8|42529.8|42562.3|42542.3|42549.8|42529.8|17
1624973960000|2021-06-29 13:39:20|42547.3|42527.3|42544.7|42524.7|42547.4|42527.4|42544.7|42524.7|7
1624973970000|2021-06-29 13:39:30|42547.3|42527.3|42537.3|42517.3|42547.3|42527.3|42537.3|42517.3|10
1624973980000|2021-06-29 13:39:40|42534.9|42514.9|42529.8|42509.8|42534.9|42514.9|42529.8|42509.8|16
1624973990000|2021-06-29 13:39:50|42532.3|42512.3|42524.8|42504.8|42534.8|42514.8|42519.9|42499.9|18
1624974000000|2021-06-29 13:40:00|42527.2|42507.2|42537.3|42517.3|42537.3|42517.3|42527.2|42507.2|14
1624974010000|2021-06-29 13:40:10|42534.8|42514.8|42534.8|42514.8|42537.3|42517.3|42532.3|42512.3|12
1624974020000|2021-06-29 13:40:20|42537.3|42517.3|42527.3|42507.3|42537.3|42517.3|42524.8|42504.8|31
1624974030000|2021-06-29 13:40:30|42529.7|42509.7|42527.4|42507.4|42529.9|42509.9|42527.4|42507.4|11
1624974040000|2021-06-29 13:40:40|||||||||3
1624974050000|2021-06-29 13:40:50|42529.9|42509.9|42532.4|42512.4|42532.4|42512.4|42529.9|42509.9|20
1624974060000|2021-06-29 13:41:00|42534.8|42514.8|42510|42490|42534.8|42514.8|42507.7|42487.7|44
1624974070000|2021-06-29 13:41:10|42512.4|42492.4|42529.8|42509.8|42529.8|42509.8|42512.4|42492.4|13
1624974080000|2021-06-29 13:41:20|42527.4|42507.4|42509.9|42489.9|42527.4|42507.4|42509.9|42489.9|13
1624974090000|2021-06-29 13:41:30|42507.5|42487.5|42499.9|42479.9|42507.5|42487.5|42499.9|42479.9|18
1624974100000|2021-06-29 13:41:40|42502.4|42482.4|42507.4|42487.4|42507.4|42487.4|42502.4|42482.4|5
1624974110000|2021-06-29 13:41:50|42505|42485|42514.9|42494.9|42517.4|42497.4|42504.9|42484.9|6
1624974120000|2021-06-29 13:42:00|42512.5|42492.5|42527.4|42507.4|42527.4|42507.4|42512.4|42492.4|13
1624974130000|2021-06-29 13:42:10|42524.9|42504.9|42514.9|42494.9|42527.4|42507.4|42514.9|42494.9|3
1624974140000|2021-06-29 13:42:20|42512.5|42492.5|42502.4|42482.4|42512.5|42492.5|42502.4|42482.4|2
1624974150000|2021-06-29 13:42:30|42497.6|42477.6|42497.4|42477.4|42497.6|42477.6|42492.4|42472.4|24
1624974160000|2021-06-29 13:42:40|42499.9|42479.9|42504.9|42484.9|42504.9|42484.9|42497.4|42477.4|15
1624974170000|2021-06-29 13:42:50|42502.4|42482.4|42495|42475|42502.4|42482.4|42495|42475|6
1624974180000|2021-06-29 13:43:00|42492.6|42472.6|42499.9|42479.9|42499.9|42479.9|42492.6|42472.6|4
1624974190000|2021-06-29 13:43:10|42502.4|42482.4|42502.4|42482.4|42502.4|42482.4|42502.4|42482.4|8
1624974200000|2021-06-29 13:43:20|42504.9|42484.9|42512.4|42492.4|42512.4|42492.4|42502.4|42482.4|13
1624974210000|2021-06-29 13:43:30|42510|42490|42502.4|42482.4|42510|42490|42502.4|42482.4|4
1624974220000|2021-06-29 13:43:40|42504.9|42484.9|42512.4|42492.4|42512.4|42492.4|42504.9|42484.9|9
1624974230000|2021-06-29 13:43:50|42509.9|42489.9|42504.9|42484.9|42509.9|42489.9|42502.4|42482.4|12
1624974240000|2021-06-29 13:44:00|42507.4|42487.4|42502.4|42482.4|42507.4|42487.4|42497.4|42477.4|9
1624974250000|2021-06-29 13:44:10|42504.9|42484.9|42492.5|42472.5|42504.9|42484.9|42492.5|42472.5|17
1624974260000|2021-06-29 13:44:20|42492.4|42472.4|42490|42470|42492.4|42472.4|42490|42470|9
1624974270000|2021-06-29 13:44:30|42497.4|42477.4|42499.9|42479.9|42499.9|42479.9|42492.4|42472.4|3
1624974280000|2021-06-29 13:44:40|42497.4|42477.4|42502.4|42482.4|42502.4|42482.4|42497.4|42477.4|1
1624974290000|2021-06-29 13:44:50|42500|42480|42504.9|42484.9|42504.9|42484.9|42499.9|42479.9|6
1624974300000|2021-06-29 13:45:00|42507.4|42487.4|42512.4|42492.4|42512.4|42492.4|42507.4|42487.4|28
1624974310000|2021-06-29 13:45:10|42514.9|42494.9|42514.9|42494.9|42514.9|42494.9|42514.9|42494.9|13
1624974320000|2021-06-29 13:45:20|42517.4|42497.4|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|10
1624974330000|2021-06-29 13:45:30|||||||||10
1624974340000|2021-06-29 13:45:40|42522.4|42502.4|42517.4|42497.4|42522.4|42502.4|42517.4|42497.4|9
1624974350000|2021-06-29 13:45:50|42519.9|42499.9|42522.4|42502.4|42522.4|42502.4|42517.4|42497.4|11
1624974360000|2021-06-29 13:46:00|42524.9|42504.9|42534.9|42514.9|42537.4|42517.4|42524.9|42504.9|29
1624974370000|2021-06-29 13:46:10|42537.4|42517.4|42537.3|42517.3|42537.4|42517.4|42534.8|42514.8|8
1624974380000|2021-06-29 13:46:20|42537.2|42517.2|42532.3|42512.3|42537.3|42517.3|42532.3|42512.3|7
1624974390000|2021-06-29 13:46:30|42534.8|42514.8|42534.8|42514.8|42537.3|42517.3|42532.3|42512.3|15
1624974400000|2021-06-29 13:46:40|42537.3|42517.3|42534.8|42514.8|42537.3|42517.3|42532.4|42512.4|4
1624974410000|2021-06-29 13:46:50|42532.3|42512.3|42527.3|42507.3|42532.3|42512.3|42527.3|42507.3|5
1624974420000|2021-06-29 13:47:00|42524.8|42504.8|42522.2|42502.2|42524.8|42504.8|42522.2|42502.2|19
1624974430000|2021-06-29 13:47:10|42522.3|42502.3|42532.2|42512.2|42532.2|42512.2|42522.3|42502.3|9
1624974440000|2021-06-29 13:47:20|42529.8|42509.8|42514.9|42494.9|42529.8|42509.8|42514.9|42494.9|17
1624974450000|2021-06-29 13:47:30|42509.8|42489.8|42504.9|42484.9|42509.8|42489.8|42502.3|42482.3|22
1624974460000|2021-06-29 13:47:40|42504.8|42484.8|42502.3|42482.3|42507.3|42487.3|42502.3|42482.3|8
1624974470000|2021-06-29 13:47:50|42504.7|42484.7|42504.8|42484.8|42504.8|42484.8|42504.7|42484.7|4
1624974480000|2021-06-29 13:48:00|42502.4|42482.4|42502.3|42482.3|42502.4|42482.4|42502.3|42482.3|4
1624974490000|2021-06-29 13:48:10|42497.4|42477.4|42487.4|42467.4|42497.4|42477.4|42487.4|42467.4|21
1624974500000|2021-06-29 13:48:20|42484.9|42464.9|42487.4|42467.4|42487.4|42467.4|42484.9|42464.9|8
1624974510000|2021-06-29 13:48:30|42489.8|42469.8|42487.4|42467.4|42489.8|42469.8|42487.3|42467.3|27
1624974520000|2021-06-29 13:48:40|42484.9|42464.9|42477.4|42457.4|42484.9|42464.9|42477.4|42457.4|17
1624974530000|2021-06-29 13:48:50|42477.3|42457.3|42482.4|42462.4|42484.8|42464.8|42474.9|42454.9|13
1624974540000|2021-06-29 13:49:00|42484.8|42464.8|42484.9|42464.9|42487.2|42467.2|42482.4|42462.4|7
1624974550000|2021-06-29 13:49:10|42487.3|42467.3|42479.9|42459.9|42489.9|42469.9|42479.9|42459.9|25
1624974560000|2021-06-29 13:49:20|42479.8|42459.8|42474.9|42454.9|42482.3|42462.3|42474.9|42454.9|10
1624974570000|2021-06-29 13:49:30|42479.9|42459.9|42477.4|42457.4|42479.9|42459.9|42477.3|42457.3|18
1624974580000|2021-06-29 13:49:40|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|7
1624974590000|2021-06-29 13:49:50|42477.4|42457.4|42479.9|42459.9|42479.9|42459.9|42477.4|42457.4|13
1624974600000|2021-06-29 13:50:00|42482.3|42462.3|42482.3|42462.3|42484.8|42464.8|42482.3|42462.3|18
1624974610000|2021-06-29 13:50:10|42482.2|42462.2|42482.3|42462.3|42482.3|42462.3|42479.9|42459.9|14
1624974620000|2021-06-29 13:50:20|42484.8|42464.8|42487.3|42467.3|42487.3|42467.3|42482.3|42462.3|13
1624974630000|2021-06-29 13:50:30|42489.7|42469.7|42494.8|42474.8|42494.8|42474.8|42489.7|42469.7|19
1624974640000|2021-06-29 13:50:40|42494.9|42474.9|42507.3|42487.3|42507.3|42487.3|42494.9|42474.9|39
1624974650000|2021-06-29 13:50:50|42509.7|42489.7|42499.8|42479.8|42509.8|42489.8|42499.8|42479.8|11
1624974660000|2021-06-29 13:51:00|42502.3|42482.3|42494.9|42474.9|42502.3|42482.3|42492.3|42472.3|62
1624974670000|2021-06-29 13:51:10|42497.4|42477.4|42507.3|42487.3|42507.4|42487.4|42497.4|42477.4|18
1624974680000|2021-06-29 13:51:20|42509.7|42489.7|42497.4|42477.4|42509.8|42489.8|42497.4|42477.4|18
1624974690000|2021-06-29 13:51:30|42499.9|42479.9|42494.9|42474.9|42499.9|42479.9|42494.9|42474.9|9
1624974700000|2021-06-29 13:51:40|42497.3|42477.3|42494.9|42474.9|42497.3|42477.3|42494.9|42474.9|7
1624974710000|2021-06-29 13:51:50|42497.3|42477.3|42499.7|42479.7|42502.2|42482.2|42497.3|42477.3|11
1624974720000|2021-06-29 13:52:00|42502.2|42482.2|42502.3|42482.3|42502.3|42482.3|42502.2|42482.2|9
1624974730000|2021-06-29 13:52:10|42502.4|42482.4|42502.3|42482.3|42504.9|42484.9|42502.3|42482.3|2
1624974740000|2021-06-29 13:52:20|42504.9|42484.9|42507.3|42487.3|42507.3|42487.3|42504.7|42484.7|34
1624974750000|2021-06-29 13:52:30|42504.8|42484.8|42509.8|42489.8|42509.8|42489.8|42504.8|42484.8|9
1624974760000|2021-06-29 13:52:40|42512.3|42492.3|42509.8|42489.8|42512.3|42492.3|42507.3|42487.3|16
1624974770000|2021-06-29 13:52:50|42512.3|42492.3|42504.8|42484.8|42512.3|42492.3|42504.8|42484.8|13
1624974780000|2021-06-29 13:53:00|42507.2|42487.2|42494.7|42474.7|42507.2|42487.2|42494.7|42474.7|15
1624974790000|2021-06-29 13:53:10|42497.2|42477.2|42489.8|42469.8|42497.2|42477.2|42489.8|42469.8|36
1624974800000|2021-06-29 13:53:20|42487.3|42467.3|42489.8|42469.8|42489.8|42469.8|42484.9|42464.9|5
1624974810000|2021-06-29 13:53:30|42487.4|42467.4|42489.8|42469.8|42492.2|42472.2|42487.4|42467.4|6
1624974820000|2021-06-29 13:53:40|42487.3|42467.3|42492.3|42472.3|42494.9|42474.9|42487.3|42467.3|7
1624974830000|2021-06-29 13:53:50|42494.7|42474.7|42492.3|42472.3|42497.3|42477.3|42492.3|42472.3|5
1624974840000|2021-06-29 13:54:00|42494.7|42474.7|42492.3|42472.3|42494.8|42474.8|42492.3|42472.3|13
1624974850000|2021-06-29 13:54:10|42489.8|42469.8|42474.8|42454.8|42489.8|42469.8|42474.8|42454.8|53
1624974860000|2021-06-29 13:54:20|42472.3|42452.3|42477.3|42457.3|42477.3|42457.3|42472.3|42452.3|2
1624974870000|2021-06-29 13:54:30|42477.2|42457.2|42472.3|42452.3|42477.2|42457.2|42469.9|42449.9|1
1624974880000|2021-06-29 13:54:40|42474.8|42454.8|42474.8|42454.8|42477.3|42457.3|42472.3|42452.3|4
1624974890000|2021-06-29 13:54:50|42477.2|42457.2|42479.8|42459.8|42479.8|42459.8|42477.2|42457.2|5
1624974900000|2021-06-29 13:55:00|42479.7|42459.7|42472.3|42452.3|42479.7|42459.7|42472.3|42452.3|25
1624974910000|2021-06-29 13:55:10|42469.8|42449.8|42472.3|42452.3|42472.3|42452.3|42467.4|42447.4|4
1624974920000|2021-06-29 13:55:20|||||||||1
1624974930000|2021-06-29 13:55:30|||||||||5
1624974940000|2021-06-29 13:55:40|42474.8|42454.8|42474.9|42454.9|42474.9|42454.9|42474.8|42454.8|6
1624974950000|2021-06-29 13:55:50|42477.3|42457.3|42482.3|42462.3|42482.3|42462.3|42477.3|42457.3|10
1624974960000|2021-06-29 13:56:00|42479.9|42459.9|42479.9|42459.9|42479.9|42459.9|42479.9|42459.9|3
1624974970000|2021-06-29 13:56:10|42482.3|42462.3|42484.8|42464.8|42484.8|42464.8|42482.3|42462.3|4
1624974980000|2021-06-29 13:56:20|||||||||2
1624975000000|2021-06-29 13:56:40|42487.3|42467.3|42492.2|42472.2|42492.2|42472.2|42487.3|42467.3|5
1624975010000|2021-06-29 13:56:50|42494.7|42474.7|42492.3|42472.3|42494.7|42474.7|42492.3|42472.3|8
1624975020000|2021-06-29 13:57:00|42489.9|42469.9|42487.4|42467.4|42489.9|42469.9|42487.4|42467.4|2
1624975030000|2021-06-29 13:57:10|42489.8|42469.8|42489.8|42469.8|42489.8|42469.8|42489.8|42469.8|8
1624975040000|2021-06-29 13:57:20|42487.4|42467.4|42487.3|42467.3|42487.4|42467.4|42487.3|42467.3|3
1624975050000|2021-06-29 13:57:30|42484.9|42464.9|42472.3|42452.3|42484.9|42464.9|42472.3|42452.3|16
1624975060000|2021-06-29 13:57:40|42469.9|42449.9|42472.2|42452.2|42472.3|42452.3|42467.3|42447.3|5
1624975070000|2021-06-29 13:57:50|42469.9|42449.9|42469.8|42449.8|42472.3|42452.3|42464.8|42444.8|7
1624975080000|2021-06-29 13:58:00|42467.3|42447.3|42472.3|42452.3|42472.3|42452.3|42467.3|42447.3|10
1624975090000|2021-06-29 13:58:10|42474.7|42454.7|42477.3|42457.3|42479.8|42459.8|42474.7|42454.7|6
1624975100000|2021-06-29 13:58:20|42479.8|42459.8|42482.3|42462.3|42482.3|42462.3|42479.8|42459.8|5
1624975110000|2021-06-29 13:58:30|42484.7|42464.7|42484.8|42464.8|42487.3|42467.3|42484.7|42464.7|4
1624975120000|2021-06-29 13:58:40|42487.2|42467.2|42484.8|42464.8|42489.8|42469.8|42484.8|42464.8|6
1624975130000|2021-06-29 13:58:50|||||||||1
1624975140000|2021-06-29 13:59:00|42487.3|42467.3|42479.9|42459.9|42487.3|42467.3|42479.9|42459.9|6
1624975150000|2021-06-29 13:59:10|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|10
1624975160000|2021-06-29 13:59:20|||||||||4
1624975170000|2021-06-29 13:59:30|42477.3|42457.3|42479.8|42459.8|42479.8|42459.8|42477.3|42457.3|5
1624975180000|2021-06-29 13:59:40|42477.4|42457.4|42477.3|42457.3|42477.4|42457.4|42477.3|42457.3|1
1624975190000|2021-06-29 13:59:50|42474.8|42454.8|42469.8|42449.8|42474.8|42454.8|42469.8|42449.8|3
1624975200000|2021-06-29 14:00:00|42469.7|42449.7|42462.3|42442.3|42469.7|42449.7|42462.3|42442.3|14
1624975210000|2021-06-29 14:00:10|42457.4|42437.4|42442.3|42422.3|42457.4|42437.4|42442.3|42422.3|28
1624975220000|2021-06-29 14:00:20|42444.7|42424.7|42447.3|42427.3|42449.7|42429.7|42444.7|42424.7|4
1624975230000|2021-06-29 14:00:30|42449.8|42429.8|42454.7|42434.7|42454.8|42434.8|42449.8|42429.8|6
1624975240000|2021-06-29 14:00:40|42454.8|42434.8|42439.9|42419.9|42457.2|42437.2|42439.9|42419.9|23
1624975250000|2021-06-29 14:00:50|42442.3|42422.3|42444.8|42424.8|42444.8|42424.8|42442.3|42422.3|9
1624975260000|2021-06-29 14:01:00|42442.3|42422.3|42447.3|42427.3|42447.3|42427.3|42437.3|42417.3|27
1624975270000|2021-06-29 14:01:10|42449.8|42429.8|42432.4|42412.4|42449.8|42429.8|42432.4|42412.4|9
1624975280000|2021-06-29 14:01:20|42429.9|42409.9|42432.3|42412.3|42432.3|42412.3|42427.3|42407.3|14
1624975290000|2021-06-29 14:01:30|42429.8|42409.8|42432.3|42412.3|42432.3|42412.3|42429.8|42409.8|7
1624975300000|2021-06-29 14:01:40|42429.9|42409.9|42429.8|42409.8|42434.8|42414.8|42429.8|42409.8|11
1624975310000|2021-06-29 14:01:50|42427.4|42407.4|42427.3|42407.3|42429.8|42409.8|42424.9|42404.9|7
1624975320000|2021-06-29 14:02:00|42424.8|42404.8|42429.7|42409.7|42429.7|42409.7|42422.2|42402.2|29
1624975330000|2021-06-29 14:02:10|42429.8|42409.8|42437.3|42417.3|42437.3|42417.3|42429.8|42409.8|59
1624975340000|2021-06-29 14:02:20|42432.3|42412.3|42437.3|42417.3|42437.3|42417.3|42432.3|42412.3|21
1624975350000|2021-06-29 14:02:30|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42432.4|42412.4|4
1624975360000|2021-06-29 14:02:40|42437.3|42417.3|42442.4|42422.4|42442.4|42422.4|42437.3|42417.3|8
1624975370000|2021-06-29 14:02:50|42437.3|42417.3|42424.9|42404.9|42437.3|42417.3|42424.9|42404.9|10
1624975380000|2021-06-29 14:03:00|42427.4|42407.4|42424.9|42404.9|42427.4|42407.4|42424.9|42404.9|13
1624975390000|2021-06-29 14:03:10|42427.4|42407.4|42427.4|42407.4|42429.9|42409.9|42427.4|42407.4|3
1624975400000|2021-06-29 14:03:20|42425|42405|42429.9|42409.9|42429.9|42409.9|42424.9|42404.9|10
1624975410000|2021-06-29 14:03:30|42432.3|42412.3|42427.4|42407.4|42432.3|42412.3|42427.4|42407.4|3
1624975420000|2021-06-29 14:03:40|42425|42405|42424.9|42404.9|42427.4|42407.4|42422.4|42402.4|3
1624975430000|2021-06-29 14:03:50|42427.4|42407.4|42427.4|42407.4|42427.4|42407.4|42424.9|42404.9|0
1624975440000|2021-06-29 14:04:00|42424.9|42404.9|42424.9|42404.9|42429.9|42409.9|42424.9|42404.9|6
1624975450000|2021-06-29 14:04:10|42422.4|42402.4|42422.4|42402.4|42422.4|42402.4|42419.9|42399.9|6
1624975460000|2021-06-29 14:04:20|42420|42400|42424.9|42404.9|42424.9|42404.9|42419.9|42399.9|9
1624975470000|2021-06-29 14:04:30|42427.4|42407.4|42432.4|42412.4|42432.4|42412.4|42427.4|42407.4|6
1624975480000|2021-06-29 14:04:40|42427.5|42407.5|42425|42405|42427.5|42407.5|42425|42405|27
1624975490000|2021-06-29 14:04:50|42427.5|42407.5|42427.4|42407.4|42427.5|42407.5|42425|42405|26
1624975500000|2021-06-29 14:05:00|42427.3|42407.3|42402.4|42382.4|42427.3|42407.3|42402.4|42382.4|40
1624975510000|2021-06-29 14:05:10|42404.9|42384.9|42402.4|42382.4|42404.9|42384.9|42402.4|42382.4|4
1624975520000|2021-06-29 14:05:20|42407.3|42387.3|42405|42385|42409.9|42389.9|42402.6|42382.6|16
1624975530000|2021-06-29 14:05:30|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|2
1624975540000|2021-06-29 14:05:40|42407.3|42387.3|42414.9|42394.9|42414.9|42394.9|42407.3|42387.3|6
1624975550000|2021-06-29 14:05:50|42412.4|42392.4|42417.4|42397.4|42425|42405|42412.4|42392.4|19
1624975560000|2021-06-29 14:06:00|42419.9|42399.9|42419.9|42399.9|42419.9|42399.9|42417.4|42397.4|11
1624975570000|2021-06-29 14:06:10|42422.4|42402.4|42419.9|42399.9|42424.8|42404.8|42419.9|42399.9|9
1624975580000|2021-06-29 14:06:20|42420|42400|42420|42400|42420|42400|42419.9|42399.9|8
1624975590000|2021-06-29 14:06:30|42419.9|42399.9|42407.4|42387.4|42422.4|42402.4|42402.4|42382.4|12
1624975600000|2021-06-29 14:06:40|42404.9|42384.9|42404.8|42384.8|42407.4|42387.4|42402.4|42382.4|14
1624975610000|2021-06-29 14:06:50|42407.3|42387.3|42397.4|42377.4|42407.3|42387.3|42397.4|42377.4|28
1624975620000|2021-06-29 14:07:00|42394.9|42374.9|42402.3|42382.3|42404.8|42384.8|42392.4|42372.4|58
1624975630000|2021-06-29 14:07:10|42404.8|42384.8|42422.3|42402.3|42427.3|42407.3|42404.8|42384.8|64
1624975640000|2021-06-29 14:07:20|42419.9|42399.9|42414.8|42394.8|42422.3|42402.3|42414.8|42394.8|15
1624975650000|2021-06-29 14:07:30|42412.3|42392.3|42402.3|42382.3|42412.3|42392.3|42402.3|42382.3|15
1624975660000|2021-06-29 14:07:40|42399.8|42379.8|42399.7|42379.7|42399.9|42379.9|42397.3|42377.3|18
1624975670000|2021-06-29 14:07:50|42399.8|42379.8|42404.7|42384.7|42404.7|42384.7|42399.8|42379.8|2
1624975680000|2021-06-29 14:08:00|42407.2|42387.2|42409.6|42389.6|42409.6|42389.6|42407.2|42387.2|5
1624975690000|2021-06-29 14:08:10|42412.1|42392.1|42422.3|42402.3|42422.3|42402.3|42412.1|42392.1|9
1624975700000|2021-06-29 14:08:20|42419.8|42399.8|42419.9|42399.9|42422.2|42402.2|42419.8|42399.8|2
1624975710000|2021-06-29 14:08:30|42419.8|42399.8|42424.8|42404.8|42427.3|42407.3|42419.8|42399.8|10
1624975720000|2021-06-29 14:08:40|42424.9|42404.9|42419.8|42399.8|42424.9|42404.9|42419.8|42399.8|4
1624975730000|2021-06-29 14:08:50|42422.3|42402.3|42422.3|42402.3|42427.3|42407.3|42422.3|42402.3|5
1624975740000|2021-06-29 14:09:00|42424.7|42404.7|42422.3|42402.3|42427.3|42407.3|42422.3|42402.3|15
1624975750000|2021-06-29 14:09:10|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|14
1624975760000|2021-06-29 14:09:20|42429.8|42409.8|42432.3|42412.3|42434.8|42414.8|42429.8|42409.8|13
1624975770000|2021-06-29 14:09:30|42432.4|42412.4|42437.3|42417.3|42439.9|42419.9|42432.4|42412.4|13
1624975780000|2021-06-29 14:09:40|42439.8|42419.8|42432.3|42412.3|42439.8|42419.8|42432.3|42412.3|12
1624975790000|2021-06-29 14:09:50|42432.2|42412.2|42439.8|42419.8|42439.8|42419.8|42429.8|42409.8|6
1624975800000|2021-06-29 14:10:00|42442.3|42422.3|42442.3|42422.3|42444.8|42424.8|42439.8|42419.8|6
1624975810000|2021-06-29 14:10:10|42447.3|42427.3|42444.8|42424.8|42447.3|42427.3|42444.8|42424.8|6
1624975820000|2021-06-29 14:10:20|42444.9|42424.9|42444.8|42424.8|42447.3|42427.3|42442.3|42422.3|20
1624975830000|2021-06-29 14:10:30|42442.4|42422.4|42447.3|42427.3|42447.3|42427.3|42442.3|42422.3|2
1624975840000|2021-06-29 14:10:40|42442.3|42422.3|42437.3|42417.3|42444.9|42424.9|42437.3|42417.3|17
1624975850000|2021-06-29 14:10:50|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|5
1624975860000|2021-06-29 14:11:00|42432.3|42412.3|42427.3|42407.3|42432.3|42412.3|42427.3|42407.3|4
1624975870000|2021-06-29 14:11:10|42424.9|42404.9|42412.4|42392.4|42424.9|42404.9|42412.4|42392.4|26
1624975880000|2021-06-29 14:11:20|42407.4|42387.4|42414.7|42394.7|42414.7|42394.7|42407.3|42387.3|7
1624975890000|2021-06-29 14:11:30|42414.8|42394.8|42417.3|42397.3|42422.2|42402.2|42412.3|42392.3|10
1624975900000|2021-06-29 14:11:40|42414.9|42394.9|42422.3|42402.3|42422.3|42402.3|42414.9|42394.9|4
1624975910000|2021-06-29 14:11:50|42424.7|42404.7|42424.8|42404.8|42424.8|42404.8|42422.3|42402.3|6
1624975920000|2021-06-29 14:12:00|42422.3|42402.3|42414.8|42394.8|42424.8|42404.8|42414.8|42394.8|11
1624975930000|2021-06-29 14:12:10|42414.9|42394.9|42417.3|42397.3|42417.3|42397.3|42414.9|42394.9|2
1624975940000|2021-06-29 14:12:20|42419.8|42399.8|42417.3|42397.3|42419.8|42399.8|42417.3|42397.3|5
1624975950000|2021-06-29 14:12:30|42414.9|42394.9|42417.3|42397.3|42417.3|42397.3|42414.8|42394.8|1
1624975960000|2021-06-29 14:12:40|42422.2|42402.2|42427.3|42407.3|42427.3|42407.3|42422.2|42402.2|3
1624975970000|2021-06-29 14:12:50|42429.8|42409.8|42437.3|42417.3|42437.3|42417.3|42429.7|42409.7|6
1624975980000|2021-06-29 14:13:00|42439.7|42419.7|42439.8|42419.8|42442.3|42422.3|42437.3|42417.3|6
1624975990000|2021-06-29 14:13:10|42442.3|42422.3|42437.3|42417.3|42442.3|42422.3|42437.3|42417.3|4
1624976000000|2021-06-29 14:13:20|42439.7|42419.7|42439.8|42419.8|42442.3|42422.3|42439.7|42419.7|2
1624976010000|2021-06-29 14:13:30|42437.4|42417.4|42442.3|42422.3|42442.3|42422.3|42437.3|42417.3|1
1624976020000|2021-06-29 14:13:40|42444.7|42424.7|42444.8|42424.8|42444.8|42424.8|42444.7|42424.7|4
1624976030000|2021-06-29 14:13:50|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|7
1624976040000|2021-06-29 14:14:00|42449.8|42429.8|42442.3|42422.3|42449.8|42429.8|42442.3|42422.3|10
1624976050000|2021-06-29 14:14:10|42442.2|42422.2|42447.3|42427.3|42447.3|42427.3|42439.8|42419.8|4
1624976060000|2021-06-29 14:14:20|42449.8|42429.8|42444.8|42424.8|42452.3|42432.3|42444.8|42424.8|10
1624976070000|2021-06-29 14:14:30|42444.7|42424.7|42439.8|42419.8|42444.7|42424.7|42439.8|42419.8|7
1624976080000|2021-06-29 14:14:40|42437.3|42417.3|42442.3|42422.3|42442.3|42422.3|42437.3|42417.3|3
1624976090000|2021-06-29 14:14:50|42444.8|42424.8|42447.2|42427.2|42447.2|42427.2|42444.8|42424.8|4
1624976100000|2021-06-29 14:15:00|42444.7|42424.7|42447.3|42427.3|42447.3|42427.3|42444.7|42424.7|7
1624976110000|2021-06-29 14:15:10|42449.8|42429.8|42452.3|42432.3|42452.3|42432.3|42449.8|42429.8|8
1624976120000|2021-06-29 14:15:20|42454.8|42434.8|42462.3|42442.3|42462.3|42442.3|42454.8|42434.8|19
1624976130000|2021-06-29 14:15:30|42464.7|42444.7|42484.8|42464.8|42484.8|42464.8|42464.7|42444.7|27
1624976140000|2021-06-29 14:15:40|42484.7|42464.7|42479.7|42459.7|42489.7|42469.7|42477.3|42457.3|33
1624976150000|2021-06-29 14:15:50|42479.8|42459.8|42487.2|42467.2|42487.2|42467.2|42479.8|42459.8|12
1624976160000|2021-06-29 14:16:00|42484.8|42464.8|42477.3|42457.3|42484.8|42464.8|42477.3|42457.3|10
1624976170000|2021-06-29 14:16:10|42474.8|42454.8|42469.8|42449.8|42474.8|42454.8|42467.3|42447.3|17
1624976180000|2021-06-29 14:16:20|42469.7|42449.7|42467.3|42447.3|42472.3|42452.3|42467.3|42447.3|9
1624976190000|2021-06-29 14:16:30|42469.7|42449.7|42464.9|42444.9|42472.2|42452.2|42464.9|42444.9|5
1624976200000|2021-06-29 14:16:40|42462.3|42442.3|42452.3|42432.3|42462.3|42442.3|42449.9|42429.9|19
1624976210000|2021-06-29 14:16:50|42449.8|42429.8|42447.3|42427.3|42449.8|42429.8|42447.3|42427.3|2
1624976220000|2021-06-29 14:17:00|42447.2|42427.2|42447.3|42427.3|42447.3|42427.3|42444.8|42424.8|5
1624976230000|2021-06-29 14:17:10|42447.4|42427.4|42449.8|42429.8|42449.8|42429.8|42447.4|42427.4|4
1624976240000|2021-06-29 14:17:20|42449.9|42429.9|42457.2|42437.2|42457.2|42437.2|42449.9|42429.9|3
1624976250000|2021-06-29 14:17:30|42454.8|42434.8|42434.8|42414.8|42454.8|42434.8|42434.8|42414.8|6
1624976260000|2021-06-29 14:17:40|42432.3|42412.3|42434.7|42414.7|42434.7|42414.7|42432.3|42412.3|3
1624976270000|2021-06-29 14:17:50|42432.3|42412.3|42437.3|42417.3|42442.3|42422.3|42432.3|42412.3|9
1624976280000|2021-06-29 14:18:00|42434.9|42414.9|42434.9|42414.9|42437.3|42417.3|42432.3|42412.3|2
1624976290000|2021-06-29 14:18:10|42437.3|42417.3|42439.7|42419.7|42439.7|42419.7|42437.3|42417.3|5
1624976300000|2021-06-29 14:18:20|42439.8|42419.8|42447.2|42427.2|42447.2|42427.2|42439.8|42419.8|16
1624976310000|2021-06-29 14:18:30|42449.6|42429.6|42454.7|42434.7|42457.2|42437.2|42449.6|42429.6|7
1624976320000|2021-06-29 14:18:40|42452.3|42432.3|42449.9|42429.9|42454.7|42434.7|42449.8|42429.8|4
1624976330000|2021-06-29 14:18:50|42449.8|42429.8|42452.3|42432.3|42452.3|42432.3|42449.8|42429.8|7
1624976340000|2021-06-29 14:19:00|42449.7|42429.7|42447.3|42427.3|42449.7|42429.7|42447.3|42427.3|7
1624976350000|2021-06-29 14:19:10|42452.3|42432.3|42459.9|42439.9|42459.9|42439.9|42452.3|42432.3|5
1624976360000|2021-06-29 14:19:20|42459.8|42439.8|42457.3|42437.3|42459.9|42439.9|42457.3|42437.3|5
1624976370000|2021-06-29 14:19:30|42454.9|42434.9|42449.8|42429.8|42454.9|42434.9|42449.8|42429.8|9
1624976380000|2021-06-29 14:19:40|42444.8|42424.8|42442.3|42422.3|42447.3|42427.3|42442.3|42422.3|2
1624976390000|2021-06-29 14:19:50|||||||||8
1624976400000|2021-06-29 14:20:00|42439.9|42419.9|42437.3|42417.3|42439.9|42419.9|42437.2|42417.2|8
1624976410000|2021-06-29 14:20:10|42434.8|42414.8|42437.3|42417.3|42437.3|42417.3|42434.8|42414.8|1
1624976420000|2021-06-29 14:20:20|42439.8|42419.8|42439.8|42419.8|42439.8|42419.8|42437.3|42417.3|4
1624976430000|2021-06-29 14:20:30|42437.3|42417.3|42437.3|42417.3|42439.8|42419.8|42437.3|42417.3|0
1624976440000|2021-06-29 14:20:40|42439.7|42419.7|42439.8|42419.8|42439.8|42419.8|42437.3|42417.3|3
1624976450000|2021-06-29 14:20:50|42442.3|42422.3|42439.8|42419.8|42442.3|42422.3|42439.8|42419.8|1
1624976460000|2021-06-29 14:21:00|42442.2|42422.2|42439.8|42419.8|42444.8|42424.8|42439.8|42419.8|6
1624976470000|2021-06-29 14:21:10|42437.4|42417.4|42434.8|42414.8|42437.4|42417.4|42434.8|42414.8|0
1624976480000|2021-06-29 14:21:20|42432.3|42412.3|42419.9|42399.9|42432.3|42412.3|42417.4|42397.4|16
1624976490000|2021-06-29 14:21:30|42422.4|42402.4|42424.9|42404.9|42424.9|42404.9|42422.4|42402.4|10
1624976500000|2021-06-29 14:21:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|1
1624976510000|2021-06-29 14:21:50|42422.3|42402.3|42419.9|42399.9|42424.8|42404.8|42419.9|42399.9|7
1624976520000|2021-06-29 14:22:00|42417.4|42397.4|42392.3|42372.3|42417.4|42397.4|42389.8|42369.8|29
1624976530000|2021-06-29 14:22:10|42392.2|42372.2|42379.7|42359.7|42392.4|42372.4|42379.7|42359.7|21
1624976540000|2021-06-29 14:22:20|42379.8|42359.8|42377.3|42357.3|42382.2|42362.2|42377.3|42357.3|17
1624976550000|2021-06-29 14:22:30|42374.9|42354.9|42377.3|42357.3|42377.3|42357.3|42374.8|42354.8|19
1624976560000|2021-06-29 14:22:40|42379.7|42359.7|42387.3|42367.3|42387.3|42367.3|42379.7|42359.7|11
1624976570000|2021-06-29 14:22:50|42384.9|42364.9|42382.3|42362.3|42387.3|42367.3|42382.3|42362.3|9
1624976580000|2021-06-29 14:23:00|42379.8|42359.8|42382.3|42362.3|42384.8|42364.8|42377.3|42357.3|9
1624976590000|2021-06-29 14:23:10|42384.7|42364.7|42384.8|42364.8|42384.8|42364.8|42382.3|42362.3|4
1624976600000|2021-06-29 14:23:20|42387.2|42367.2|42382.3|42362.3|42387.3|42367.3|42382.3|42362.3|7
1624976610000|2021-06-29 14:23:30|42382.4|42362.4|42387.3|42367.3|42387.3|42367.3|42382.4|42362.4|5
1624976620000|2021-06-29 14:23:40|42389.7|42369.7|42389.8|42369.8|42389.8|42369.8|42387.3|42367.3|11
1624976630000|2021-06-29 14:23:50|42389.7|42369.7|42377.3|42357.3|42389.7|42369.7|42374.8|42354.8|27
1624976640000|2021-06-29 14:24:00|42379.8|42359.8|42387.3|42367.3|42387.3|42367.3|42379.8|42359.8|8
1624976650000|2021-06-29 14:24:10|42389.8|42369.8|42392.3|42372.3|42392.3|42372.3|42389.8|42369.8|9
1624976660000|2021-06-29 14:24:20|||||||||5
1624976670000|2021-06-29 14:24:30|42394.8|42374.8|42409.8|42389.8|42409.8|42389.8|42394.8|42374.8|14
1624976680000|2021-06-29 14:24:40|42412.3|42392.3|42407.4|42387.4|42414.8|42394.8|42407.4|42387.4|10
1624976690000|2021-06-29 14:24:50|42404.9|42384.9|42404.8|42384.8|42407.3|42387.3|42404.8|42384.8|4
1624976700000|2021-06-29 14:25:00|42407.2|42387.2|42409.8|42389.8|42409.8|42389.8|42404.8|42384.8|6
1624976710000|2021-06-29 14:25:10|42412.2|42392.2|42429.8|42409.8|42429.8|42409.8|42412.2|42392.2|20
1624976720000|2021-06-29 14:25:20|42427.3|42407.3|42422.3|42402.3|42427.3|42407.3|42422.3|42402.3|6
1624976730000|2021-06-29 14:25:30|42424.7|42404.7|42424.8|42404.8|42424.8|42404.8|42424.7|42404.7|0
1624976740000|2021-06-29 14:25:40|42422.3|42402.3|42424.8|42404.8|42424.8|42404.8|42422.3|42402.3|2
1624976750000|2021-06-29 14:25:50|42422.4|42402.4|42422.3|42402.3|42422.4|42402.4|42422.3|42402.3|21
1624976760000|2021-06-29 14:26:00|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42422.3|42402.3|8
1624976770000|2021-06-29 14:26:10|42427.3|42407.3|42429.8|42409.8|42429.8|42409.8|42427.3|42407.3|5
1624976790000|2021-06-29 14:26:30|42432.3|42412.3|42447.2|42427.2|42447.2|42427.2|42432.3|42412.3|26
1624976800000|2021-06-29 14:26:40|42449.7|42429.7|42452.3|42432.3|42457.2|42437.2|42447.2|42427.2|12
1624976810000|2021-06-29 14:26:50|42454.7|42434.7|42449.7|42429.7|42454.7|42434.7|42449.7|42429.7|15
1624976820000|2021-06-29 14:27:00|42449.9|42429.9|42449.8|42429.8|42454.7|42434.7|42449.8|42429.8|8
1624976830000|2021-06-29 14:27:10|42447.3|42427.3|42439.8|42419.8|42447.3|42427.3|42439.8|42419.8|34
1624976840000|2021-06-29 14:27:20|42442.2|42422.2|42439.8|42419.8|42442.3|42422.3|42439.7|42419.7|3
1624976850000|2021-06-29 14:27:30|42437.3|42417.3|42432.3|42412.3|42437.3|42417.3|42427.2|42407.2|14
1624976860000|2021-06-29 14:27:40|42434.7|42414.7|42432.3|42412.3|42434.7|42414.7|42432.3|42412.3|2
1624976870000|2021-06-29 14:27:50|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|13
1624976880000|2021-06-29 14:28:00|42434.6|42414.6|42434.7|42414.7|42434.7|42414.7|42432.2|42412.2|11
1624976890000|2021-06-29 14:28:10|42437.2|42417.2|42442.2|42422.2|42444.7|42424.7|42437.2|42417.2|10
1624976900000|2021-06-29 14:28:20|42444.7|42424.7|42447.2|42427.2|42447.2|42427.2|42442.2|42422.2|8
1624976910000|2021-06-29 14:28:30|42447.3|42427.3|42457.1|42437.1|42457.2|42437.2|42447.3|42427.3|9
1624976920000|2021-06-29 14:28:40|42457.2|42437.2|42454.7|42434.7|42457.2|42437.2|42454.6|42434.6|4
1624976930000|2021-06-29 14:28:50|42457.2|42437.2|42459.7|42439.7|42459.7|42439.7|42457.2|42437.2|12
1624976940000|2021-06-29 14:29:00|42457.2|42437.2|42452.2|42432.2|42457.2|42437.2|42449.7|42429.7|19
1624976950000|2021-06-29 14:29:10|42454.6|42434.6|42454.6|42434.6|42457|42437|42454.6|42434.6|4
1624976960000|2021-06-29 14:29:20|42452.2|42432.2|42452.2|42432.2|42452.2|42432.2|42452.2|42432.2|3
1624976970000|2021-06-29 14:29:30|42449.7|42429.7|42454.6|42434.6|42457|42437|42447.2|42427.2|5
1624976980000|2021-06-29 14:29:40|42457|42437|42459.6|42439.6|42459.6|42439.6|42454.6|42434.6|3
1624976990000|2021-06-29 14:29:50|42462|42442|42472.2|42452.2|42472.2|42452.2|42462|42442|4
1624977000000|2021-06-29 14:30:00|42469.7|42449.7|42477.2|42457.2|42477.2|42457.2|42469.7|42449.7|36
1624977010000|2021-06-29 14:30:10|42482.2|42462.2|42482.2|42462.2|42484.7|42464.7|42482.2|42462.2|40
1624977020000|2021-06-29 14:30:20|42482.1|42462.1|42484.7|42464.7|42489.7|42469.7|42482.1|42462.1|14
1624977030000|2021-06-29 14:30:30|42487.2|42467.2|42492|42472|42492|42472|42487.2|42467.2|4
1624977040000|2021-06-29 14:30:40|42489.6|42469.6|42492.1|42472.1|42494.6|42474.6|42489.6|42469.6|20
1624977050000|2021-06-29 14:30:50|42494.5|42474.5|42497|42477|42497|42477|42494.5|42474.5|3
1624977060000|2021-06-29 14:31:00|||||||||5
1624977070000|2021-06-29 14:31:10|42497.1|42477.1|42492.2|42472.2|42497.1|42477.1|42492.2|42472.2|5
1624977080000|2021-06-29 14:31:20|42497|42477|42494.7|42474.7|42497.2|42477.2|42494.7|42474.7|10
1624977090000|2021-06-29 14:31:30|42497.2|42477.2|42492.2|42472.2|42497.2|42477.2|42492.1|42472.1|8
1624977100000|2021-06-29 14:31:40|42494.7|42474.7|42492.2|42472.2|42494.7|42474.7|42492.2|42472.2|15
1624977110000|2021-06-29 14:31:50|42492.1|42472.1|42492.1|42472.1|42492.1|42472.1|42489.7|42469.7|7
1624977120000|2021-06-29 14:32:00|42492.2|42472.2|42494.6|42474.6|42494.7|42474.7|42492.1|42472.1|11
1624977130000|2021-06-29 14:32:10|42492.2|42472.2|42489.7|42469.7|42492.2|42472.2|42489.7|42469.7|7
1624977140000|2021-06-29 14:32:20|42492.2|42472.2|42492.2|42472.2|42494.6|42474.6|42489.7|42469.7|13
1624977150000|2021-06-29 14:32:30|42494.7|42474.7|42499.7|42479.7|42499.7|42479.7|42492.2|42472.2|13
1624977160000|2021-06-29 14:32:40|42502.2|42482.2|42502.2|42482.2|42504.6|42484.6|42499.7|42479.7|7
1624977170000|2021-06-29 14:32:50|42504.6|42484.6|42502.2|42482.2|42504.6|42484.6|42502.2|42482.2|2
1624977180000|2021-06-29 14:33:00|42504.7|42484.7|42499.7|42479.7|42507.2|42487.2|42499.7|42479.7|39
1624977190000|2021-06-29 14:33:10|42502.2|42482.2|42499.7|42479.7|42502.2|42482.2|42497.2|42477.2|10
1624977200000|2021-06-29 14:33:20|42499.6|42479.6|42499.7|42479.7|42499.7|42479.7|42494.7|42474.7|2
1624977210000|2021-06-29 14:33:30|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|42492.2|42472.2|5
1624977220000|2021-06-29 14:33:40|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|1
1624977230000|2021-06-29 14:33:50|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|13
1624977240000|2021-06-29 14:34:00|42489.7|42469.7|42487.2|42467.2|42489.7|42469.7|42487.2|42467.2|8
1624977250000|2021-06-29 14:34:10|||||||||4
1624977260000|2021-06-29 14:34:20|42484.7|42464.7|42482.2|42462.2|42484.7|42464.7|42482.2|42462.2|23
1624977270000|2021-06-29 14:34:30|42484.7|42464.7|42489.7|42469.7|42489.7|42469.7|42482.2|42462.2|13
1624977280000|2021-06-29 14:34:40|42492.1|42472.1|42494.7|42474.7|42494.7|42474.7|42492.1|42472.1|1
1624977290000|2021-06-29 14:34:50|42499.6|42479.6|42497.2|42477.2|42499.7|42479.7|42497.2|42477.2|11
1624977300000|2021-06-29 14:35:00|42494.7|42474.7|42489.7|42469.7|42494.7|42474.7|42489.7|42469.7|12
1624977310000|2021-06-29 14:35:10|42487.2|42467.2|42487.1|42467.1|42489.7|42469.7|42487.1|42467.1|32
1624977320000|2021-06-29 14:35:20|42487.2|42467.2|42487.1|42467.1|42487.2|42467.2|42482.2|42462.2|5
1624977330000|2021-06-29 14:35:30|42487.2|42467.2|42489.6|42469.6|42489.6|42469.6|42487.2|42467.2|12
1624977340000|2021-06-29 14:35:40|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|42487.2|42467.2|1
1624977350000|2021-06-29 14:35:50|42492.2|42472.2|42497.1|42477.1|42497.1|42477.1|42492.2|42472.2|12
1624977360000|2021-06-29 14:36:00|42497.2|42477.2|42504.6|42484.6|42504.7|42484.7|42497.2|42477.2|13
1624977370000|2021-06-29 14:36:10|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|5
1624977380000|2021-06-29 14:36:20|42502.1|42482.1|42497.1|42477.1|42502.1|42482.1|42497.1|42477.1|4
1624977390000|2021-06-29 14:36:30|42497.2|42477.2|42494.6|42474.6|42497.2|42477.2|42494.6|42474.6|23
1624977400000|2021-06-29 14:36:40|42497.1|42477.1|42502.1|42482.1|42502.1|42482.1|42497.1|42477.1|19
1624977410000|2021-06-29 14:36:50|42499.7|42479.7|42504.7|42484.7|42504.7|42484.7|42499.7|42479.7|5
1624977420000|2021-06-29 14:37:00|42502.2|42482.2|42497.2|42477.2|42504.7|42484.7|42497.2|42477.2|15
1624977430000|2021-06-29 14:37:10|42494.7|42474.7|42494.7|42474.7|42497.2|42477.2|42494.7|42474.7|2
1624977440000|2021-06-29 14:37:20|||||||||3
1624977450000|2021-06-29 14:37:30|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|5
1624977460000|2021-06-29 14:37:40|42492.1|42472.1|42489.7|42469.7|42492.2|42472.2|42487.2|42467.2|12
1624977470000|2021-06-29 14:37:50|42487.2|42467.2|42484.7|42464.7|42487.2|42467.2|42484.7|42464.7|7
1624977480000|2021-06-29 14:38:00|42487.1|42467.1|42487.2|42467.2|42487.2|42467.2|42484.7|42464.7|7
1624977490000|2021-06-29 14:38:10|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|3
1624977500000|2021-06-29 14:38:20|42482.2|42462.2|42484.7|42464.7|42487.2|42467.2|42482.2|42462.2|4
1624977510000|2021-06-29 14:38:30|42482.2|42462.2|42484.7|42464.7|42487.2|42467.2|42482.2|42462.2|8
1624977520000|2021-06-29 14:38:40|42487.2|42467.2|42487.2|42467.2|42487.2|42467.2|42484.7|42464.7|5
1624977530000|2021-06-29 14:38:50|||||||||2
1624977540000|2021-06-29 14:39:00|42489.7|42469.7|42497.2|42477.2|42499.7|42479.7|42489.7|42469.7|19
1624977550000|2021-06-29 14:39:10|42499.7|42479.7|42497.2|42477.2|42499.7|42479.7|42497.2|42477.2|4
1624977560000|2021-06-29 14:39:20|42494.7|42474.7|42489.7|42469.7|42494.7|42474.7|42489.7|42469.7|1
1624977570000|2021-06-29 14:39:30|42492.2|42472.2|42494.6|42474.6|42494.6|42474.6|42492.1|42472.1|29
1624977580000|2021-06-29 14:39:40|||||||||1
1624977590000|2021-06-29 14:39:50|42499.5|42479.5|42504.7|42484.7|42507.2|42487.2|42499.5|42479.5|18
1624977600000|2021-06-29 14:40:00|42502.2|42482.2|42504.6|42484.6|42507.1|42487.1|42502.1|42482.1|48
1624977610000|2021-06-29 14:40:10|42502.2|42482.2|42502.2|42482.2|42504.6|42484.6|42502.1|42482.1|7
1624977620000|2021-06-29 14:40:20|42502.1|42482.1|42512.1|42492.1|42512.1|42492.1|42502.1|42482.1|32
1624977630000|2021-06-29 14:40:30|42507.2|42487.2|42507.1|42487.1|42507.2|42487.2|42502.2|42482.2|33
1624977640000|2021-06-29 14:40:40|42502.2|42482.2|42504.6|42484.6|42504.6|42484.6|42502.2|42482.2|4
1624977650000|2021-06-29 14:40:50|42507|42487|42497.2|42477.2|42507.1|42487.1|42497.2|42477.2|27
1624977660000|2021-06-29 14:41:00|42497.1|42477.1|42492.2|42472.2|42497.1|42477.1|42492.2|42472.2|10
1624977670000|2021-06-29 14:41:10|||||||||52
1624977680000|2021-06-29 14:41:20|42497|42477|42494.5|42474.5|42497|42477|42492|42472|10
1624977690000|2021-06-29 14:41:30|42497|42477|42501.9|42481.9|42501.9|42481.9|42497|42477|9
1624977700000|2021-06-29 14:41:40|42499.5|42479.5|42499.5|42479.5|42502|42482|42499.5|42479.5|1
1624977710000|2021-06-29 14:41:50|42502|42482|42484.5|42464.5|42504.4|42484.4|42484.5|42464.5|36
1624977720000|2021-06-29 14:42:00|42487|42467|42484.6|42464.6|42487|42467|42482.2|42462.2|21
1624977730000|2021-06-29 14:42:10|42487|42467|42477.2|42457.2|42487|42467|42477.2|42457.2|30
1624977740000|2021-06-29 14:42:20|42474.7|42454.7|42467.2|42447.2|42474.7|42454.7|42462.2|42442.2|19
1624977750000|2021-06-29 14:42:30|||||||||2
1624977760000|2021-06-29 14:42:40|42469.7|42449.7|42472.2|42452.2|42474.7|42454.7|42469.7|42449.7|12
1624977770000|2021-06-29 14:42:50|42474.7|42454.7|42467.2|42447.2|42474.7|42454.7|42464.7|42444.7|20
1624977780000|2021-06-29 14:43:00|42464.7|42444.7|42462.2|42442.2|42464.7|42444.7|42462.2|42442.2|2
1624977790000|2021-06-29 14:43:10|42459.7|42439.7|42464.7|42444.7|42464.7|42444.7|42459.7|42439.7|5
1624977800000|2021-06-29 14:43:20|42467.2|42447.2|42462.2|42442.2|42467.2|42447.2|42462.2|42442.2|2
1624977810000|2021-06-29 14:43:30|42464.6|42444.6|42462.2|42442.2|42464.6|42444.6|42462.2|42442.2|4
1624977820000|2021-06-29 14:43:40|42459.7|42439.7|42459.7|42439.7|42462.2|42442.2|42459.6|42439.6|4
1624977830000|2021-06-29 14:43:50|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|2
1624977840000|2021-06-29 14:44:00|42457.1|42437.1|42442.2|42422.2|42457.1|42437.1|42442.2|42422.2|21
1624977850000|2021-06-29 14:44:10|42444.7|42424.7|42444.6|42424.6|42447.2|42427.2|42442.2|42422.2|8
1624977860000|2021-06-29 14:44:20|42447.2|42427.2|42452.2|42432.2|42454.6|42434.6|42447.2|42427.2|12
1624977870000|2021-06-29 14:44:30|42454.6|42434.6|42449.7|42429.7|42454.6|42434.6|42449.7|42429.7|4
1624977880000|2021-06-29 14:44:40|42452.2|42432.2|42449.6|42429.6|42452.2|42432.2|42449.6|42429.6|1
1624977890000|2021-06-29 14:44:50|42449.7|42429.7|42452.2|42432.2|42452.2|42432.2|42449.7|42429.7|0
1624977900000|2021-06-29 14:45:00|42454.6|42434.6|42454.7|42434.7|42454.7|42434.7|42449.7|42429.7|9
1624977910000|2021-06-29 14:45:10|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42452.2|42432.2|3
1624977920000|2021-06-29 14:45:20|42454.7|42434.7|42452.2|42432.2|42454.7|42434.7|42452.2|42432.2|1
1624977930000|2021-06-29 14:45:30|42457|42437|42452.2|42432.2|42457.1|42437.1|42452.2|42432.2|4
1624977940000|2021-06-29 14:45:40|42449.7|42429.7|42439.7|42419.7|42449.7|42429.7|42439.7|42419.7|17
1624977950000|2021-06-29 14:45:50|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|7
1624977960000|2021-06-29 14:46:00|42437.2|42417.2|42434.7|42414.7|42437.2|42417.2|42432.2|42412.2|15
1624977970000|2021-06-29 14:46:10|42437.1|42417.1|42439.7|42419.7|42442.2|42422.2|42437.1|42417.1|4
1624977980000|2021-06-29 14:46:20|42434.7|42414.7|42429.7|42409.7|42434.7|42414.7|42429.7|42409.7|8
1624977990000|2021-06-29 14:46:30|42427.2|42407.2|42432.2|42412.2|42432.2|42412.2|42427.2|42407.2|3
1624978000000|2021-06-29 14:46:40|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|4
1624978010000|2021-06-29 14:46:50|42432.2|42412.2|42429.8|42409.8|42432.2|42412.2|42429.8|42409.8|5
1624978020000|2021-06-29 14:47:00|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|4
1624978030000|2021-06-29 14:47:10|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|1
1624978040000|2021-06-29 14:47:20|42437.2|42417.2|42449.7|42429.7|42449.7|42429.7|42437.2|42417.2|22
1624978050000|2021-06-29 14:47:30|42447.2|42427.2|42449.6|42429.6|42452.2|42432.2|42447.2|42427.2|8
1624978060000|2021-06-29 14:47:40|||||||||8
1624978070000|2021-06-29 14:47:50|42449.5|42429.5|42447.2|42427.2|42449.5|42429.5|42447|42427|11
1624978080000|2021-06-29 14:48:00|42449.7|42429.7|42449.7|42429.7|42452.1|42432.1|42449.6|42429.6|7
1624978090000|2021-06-29 14:48:10|42449.6|42429.6|42429.7|42409.7|42449.6|42429.6|42429.7|42409.7|24
1624978100000|2021-06-29 14:48:20|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|14
1624978110000|2021-06-29 14:48:30|42432.2|42412.2|42437.2|42417.2|42437.2|42417.2|42432.2|42412.2|6
1624978120000|2021-06-29 14:48:40|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|2
1624978130000|2021-06-29 14:48:50|42437.1|42417.1|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|5
1624978140000|2021-06-29 14:49:00|42437.2|42417.2|42439.7|42419.7|42439.7|42419.7|42437.2|42417.2|39
1624978150000|2021-06-29 14:49:10|42442.2|42422.2|42454.7|42434.7|42454.7|42434.7|42442.2|42422.2|11
1624978160000|2021-06-29 14:49:20|42457.2|42437.2|42454.6|42434.6|42457.2|42437.2|42452.2|42432.2|4
1624978170000|2021-06-29 14:49:30|42454.7|42434.7|42462.2|42442.2|42462.2|42442.2|42454.7|42434.7|25
1624978180000|2021-06-29 14:49:40|42464.6|42444.6|42464.7|42444.7|42464.7|42444.7|42462.2|42442.2|16
1624978190000|2021-06-29 14:49:50|42462.2|42442.2|42462.2|42442.2|42464.7|42444.7|42462.2|42442.2|7
1624978200000|2021-06-29 14:50:00|||||||||45
1624978210000|2021-06-29 14:50:10|42464.7|42444.7|42464.7|42444.7|42464.7|42444.7|42462.2|42442.2|10
1624978220000|2021-06-29 14:50:20|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|42459.7|42439.7|10
1624978230000|2021-06-29 14:50:30|42464.6|42444.6|42459.6|42439.6|42464.6|42444.6|42459.6|42439.6|5
1624978240000|2021-06-29 14:50:40|42459.7|42439.7|42454.7|42434.7|42459.7|42439.7|42454.7|42434.7|2
1624978250000|2021-06-29 14:50:50|42457.1|42437.1|42454.7|42434.7|42457.2|42437.2|42454.7|42434.7|1
1624978260000|2021-06-29 14:51:00|42454.8|42434.8|42459.6|42439.6|42462.1|42442.1|42454.8|42434.8|6
1624978270000|2021-06-29 14:51:10|42454.7|42434.7|42457.1|42437.1|42457.1|42437.1|42454.7|42434.7|10
1624978280000|2021-06-29 14:51:20|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42457.1|42437.1|1
1624978290000|2021-06-29 14:51:30|42457.1|42437.1|42457|42437|42459.5|42439.5|42454.6|42434.6|5
1624978300000|2021-06-29 14:51:40|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|1
1624978310000|2021-06-29 14:51:50|42459.6|42439.6|42462|42442|42462|42442|42459.6|42439.6|4
1624978320000|2021-06-29 14:52:00|42464.5|42444.5|42467|42447|42467|42447|42464.5|42444.5|5
1624978330000|2021-06-29 14:52:10|42474.5|42454.5|42477|42457|42477|42457|42472.1|42452.1|9
1624978340000|2021-06-29 14:52:20|42482|42462|42484.5|42464.5|42484.5|42464.5|42482|42462|21
1624978350000|2021-06-29 14:52:30|42487|42467|42492|42472|42492|42472|42487|42467|31
1624978360000|2021-06-29 14:52:40|||||||||2
1624978370000|2021-06-29 14:52:50|42489.6|42469.6|42489.5|42469.5|42489.6|42469.6|42489.5|42469.5|22
1624978380000|2021-06-29 14:53:00|42487.1|42467.1|42489.5|42469.5|42489.5|42469.5|42487|42467|25
1624978390000|2021-06-29 14:53:10|42491.9|42471.9|42514.5|42494.5|42517|42497|42491.9|42471.9|44
1624978400000|2021-06-29 14:53:20|42512|42492|42514.5|42494.5|42514.5|42494.5|42512|42492|11
1624978410000|2021-06-29 14:53:30|42512|42492|42512|42492|42512|42492|42507|42487|19
1624978420000|2021-06-29 14:53:40|42514.5|42494.5|42514.5|42494.5|42516.9|42496.9|42514.5|42494.5|5
1624978430000|2021-06-29 14:53:50|42512|42492|42514.5|42494.5|42517|42497|42512|42492|5
1624978440000|2021-06-29 14:54:00|42517|42497|42517|42497|42519.5|42499.5|42512|42492|40
1624978450000|2021-06-29 14:54:10|42517.1|42497.1|42517|42497|42519.5|42499.5|42517|42497|97
1624978460000|2021-06-29 14:54:20|42514.5|42494.5|42514.5|42494.5|42514.5|42494.5|42514.5|42494.5|11
1624978470000|2021-06-29 14:54:30|42512|42492|42512|42492|42512|42492|42512|42492|1
1624978480000|2021-06-29 14:54:40|42517|42497|42517|42497|42519.5|42499.5|42517|42497|9
1624978490000|2021-06-29 14:54:50|42519.5|42499.5|42519.5|42499.5|42521.9|42501.9|42517|42497|7
1624978500000|2021-06-29 14:55:00|42522|42502|42529.6|42509.6|42532|42512|42522|42502|31
1624978510000|2021-06-29 14:55:10|42527.1|42507.1|42529.5|42509.5|42532|42512|42527|42507|35
1624978520000|2021-06-29 14:55:20|42532|42512|42527|42507|42532|42512|42527|42507|26
1624978530000|2021-06-29 14:55:30|42529.5|42509.5|42532|42512|42532|42512|42527.1|42507.1|16
1624978540000|2021-06-29 14:55:40|42542|42522|42549.5|42529.5|42549.5|42529.5|42542|42522|15
1624978550000|2021-06-29 14:55:50|42552|42532|42552|42532|42552|42532|42549.5|42529.5|6
1624978560000|2021-06-29 14:56:00|42549.5|42529.5|42554.5|42534.5|42554.5|42534.5|42549.5|42529.5|8
1624978570000|2021-06-29 14:56:10|42552.1|42532.1|42562|42542|42564.5|42544.5|42552|42532|67
1624978580000|2021-06-29 14:56:20|42567|42547|42564.5|42544.5|42567|42547|42564.5|42544.5|19
1624978590000|2021-06-29 14:56:30|42567|42547|42562|42542|42567|42547|42562|42542|37
1624978600000|2021-06-29 14:56:40|42559.5|42539.5|42567|42547|42567|42547|42559.5|42539.5|18
1624978610000|2021-06-29 14:56:50|42564.5|42544.5|42559.5|42539.5|42564.5|42544.5|42559.5|42539.5|20
1624978620000|2021-06-29 14:57:00|42562|42542|42562|42542|42562|42542|42559.5|42539.5|19
1624978630000|2021-06-29 14:57:10|42559.6|42539.6|42559.5|42539.5|42559.6|42539.6|42559.5|42539.5|18
1624978640000|2021-06-29 14:57:20|42557.1|42537.1|42552|42532|42557.1|42537.1|42547|42527|41
1624978650000|2021-06-29 14:57:30|42554.5|42534.5|42544.5|42524.5|42554.5|42534.5|42544.5|42524.5|28
1624978660000|2021-06-29 14:57:40|42547|42527|42569.5|42549.5|42569.6|42549.6|42542.1|42522.1|37
1624978670000|2021-06-29 14:57:50|42572|42552|42574.5|42554.5|42574.5|42554.5|42572|42552|12
1624978680000|2021-06-29 14:58:00|42572.1|42552.1|42567|42547|42574.5|42554.5|42567|42547|9
1624978690000|2021-06-29 14:58:10|42564.5|42544.5|42564.6|42544.6|42567|42547|42562|42542|17
1624978700000|2021-06-29 14:58:20|42562|42542|42557|42537|42562|42542|42557|42537|7
1624978710000|2021-06-29 14:58:30|42554.5|42534.5|42552|42532|42554.5|42534.5|42552|42532|16
1624978720000|2021-06-29 14:58:40|42549.5|42529.5|42542.1|42522.1|42549.5|42529.5|42542.1|42522.1|2
1624978730000|2021-06-29 14:58:50|42544.5|42524.5|42544.6|42524.6|42547|42527|42544.5|42524.5|15
1624978740000|2021-06-29 14:59:00|42542.1|42522.1|42559.6|42539.6|42561.9|42541.9|42542.1|42522.1|25
1624978750000|2021-06-29 14:59:10|42557|42537|42562|42542|42564.5|42544.5|42557|42537|8
1624978760000|2021-06-29 14:59:20|42559.5|42539.5|42554.5|42534.5|42559.5|42539.5|42552|42532|17
1624978770000|2021-06-29 14:59:30|42554.6|42534.6|42544.5|42524.5|42557|42537|42544.5|42524.5|15
1624978780000|2021-06-29 14:59:40|42542|42522|42539.6|42519.6|42544.5|42524.5|42539.6|42519.6|7
1624978790000|2021-06-29 14:59:50|42542|42522|42542|42522|42542|42522|42537|42517|3
1624978800000|2021-06-29 15:00:00|42544.5|42524.5|42559.6|42539.6|42559.6|42539.6|42544.5|42524.5|15
1624978810000|2021-06-29 15:00:10|42559.5|42539.5|42557|42537|42559.5|42539.5|42557|42537|5
1624978820000|2021-06-29 15:00:20|42552.1|42532.1|42547|42527|42552.1|42532.1|42544.5|42524.5|13
1624978830000|2021-06-29 15:00:30|42549.5|42529.5|42544.5|42524.5|42549.5|42529.5|42544.5|42524.5|1
1624978840000|2021-06-29 15:00:40|42547|42527|42542|42522|42547|42527|42539.5|42519.5|6
1624978850000|2021-06-29 15:00:50|42539.5|42519.5|42542|42522|42542|42522|42539.5|42519.5|7
1624978860000|2021-06-29 15:01:00|42539.6|42519.6|42542|42522|42542|42522|42537|42517|4
1624978870000|2021-06-29 15:01:10|42544.5|42524.5|42542|42522|42544.6|42524.6|42539.6|42519.6|3
1624978880000|2021-06-29 15:01:20|42544.5|42524.5|42547|42527|42547|42527|42544.5|42524.5|4
1624978890000|2021-06-29 15:01:30|42544.6|42524.6|42549.5|42529.5|42549.5|42529.5|42544.5|42524.5|2
1624978900000|2021-06-29 15:01:40|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|3
1624978910000|2021-06-29 15:01:50|42542.1|42522.1|42552|42532|42554.6|42534.6|42542.1|42522.1|13
1624978920000|2021-06-29 15:02:00|42554.5|42534.5|42552|42532|42554.5|42534.5|42549.5|42529.5|6
1624978930000|2021-06-29 15:02:10|42554.5|42534.5|42547|42527|42554.5|42534.5|42547|42527|12
1624978940000|2021-06-29 15:02:20|42544.5|42524.5|42547|42527|42547|42527|42544.5|42524.5|12
1624978950000|2021-06-29 15:02:30|42549.5|42529.5|42552|42532|42552|42532|42549.5|42529.5|9
1624978960000|2021-06-29 15:02:40|42554.5|42534.5|42554.5|42534.5|42554.5|42534.5|42552|42532|9
1624978970000|2021-06-29 15:02:50|42557|42537|42562|42542|42562|42542|42557|42537|8
1624978980000|2021-06-29 15:03:00|42567|42547|42572|42552|42577|42557|42567|42547|35
1624978990000|2021-06-29 15:03:10|42569.5|42549.5|42574.5|42554.5|42574.5|42554.5|42569.5|42549.5|7
1624979000000|2021-06-29 15:03:20|42572.1|42552.1|42567.2|42547.2|42574.5|42554.5|42567.2|42547.2|7
1624979010000|2021-06-29 15:03:30|42567|42547|42562|42542|42567|42547|42562|42542|4
1624979020000|2021-06-29 15:03:40|42561.9|42541.9|42557.1|42537.1|42561.9|42541.9|42557|42537|1
1624979030000|2021-06-29 15:03:50|42559.6|42539.6|42562|42542|42562|42542|42559.6|42539.6|5
1624979040000|2021-06-29 15:04:00|42559.6|42539.6|42557|42537|42559.6|42539.6|42557|42537|8
1624979050000|2021-06-29 15:04:10|42554.6|42534.6|42552.2|42532.2|42554.6|42534.6|42552.2|42532.2|5
1624979060000|2021-06-29 15:04:20|42552.1|42532.1|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|5
1624979070000|2021-06-29 15:04:30|42557|42537|42557|42537|42557|42537|42557|42537|3
1624979080000|2021-06-29 15:04:40|42554.5|42534.5|42544.5|42524.5|42554.5|42534.5|42542|42522|9
1624979090000|2021-06-29 15:04:50|42542|42522|42542|42522|42542|42522|42542|42522|2
1624979100000|2021-06-29 15:05:00|42539.5|42519.5|42544.5|42524.5|42544.5|42524.5|42532.1|42512.1|6
1624979110000|2021-06-29 15:05:10|42547|42527|42539.6|42519.6|42547|42527|42539.6|42519.6|40
1624979120000|2021-06-29 15:05:20|42537.1|42517.1|42547|42527|42549.5|42529.5|42537.1|42517.1|13
1624979130000|2021-06-29 15:05:30|42549.5|42529.5|42544.6|42524.6|42549.5|42529.5|42544.6|42524.6|1
1624979140000|2021-06-29 15:05:40|42547|42527|42557|42537|42557|42537|42547|42527|22
1624979150000|2021-06-29 15:05:50|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|4
1624979160000|2021-06-29 15:06:00|42559.6|42539.6|42559.5|42539.5|42567|42547|42559.5|42539.5|12
1624979170000|2021-06-29 15:06:10|42559.6|42539.6|42567|42547|42569.5|42549.5|42559.6|42539.6|13
1624979180000|2021-06-29 15:06:20|42564.5|42544.5|42562|42542|42564.5|42544.5|42562|42542|9
1624979190000|2021-06-29 15:06:30|42559.5|42539.5|42562|42542|42562.1|42542.1|42559.5|42539.5|4
1624979200000|2021-06-29 15:06:40|42562.1|42542.1|42564.5|42544.5|42564.6|42544.6|42562|42542|5
1624979210000|2021-06-29 15:06:50|42562.1|42542.1|42564.5|42544.5|42564.5|42544.5|42562|42542|8
1624979220000|2021-06-29 15:07:00|42564.4|42544.4|42564.5|42544.5|42564.5|42544.5|42564.4|42544.4|6
1624979230000|2021-06-29 15:07:10|42564.4|42544.4|42562|42542|42564.4|42544.4|42562|42542|9
1624979240000|2021-06-29 15:07:20|42559.5|42539.5|42562|42542|42562|42542|42559.5|42539.5|7
1624979250000|2021-06-29 15:07:30|42559.5|42539.5|42557|42537|42559.5|42539.5|42554.5|42534.5|3
1624979260000|2021-06-29 15:07:40|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|2
1624979270000|2021-06-29 15:07:50|||||||||2
1624979280000|2021-06-29 15:08:00|42562|42542|42562|42542|42562|42542|42562|42542|7
1624979290000|2021-06-29 15:08:10|||||||||4
1624979300000|2021-06-29 15:08:20|42564.5|42544.5|42567|42547|42567|42547|42562|42542|23
1624979310000|2021-06-29 15:08:30|||||||||1
1624979320000|2021-06-29 15:08:40|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42567|42547|3
1624979330000|2021-06-29 15:08:50|42567|42547|42567|42547|42567|42547|42564.5|42544.5|11
1624979340000|2021-06-29 15:09:00|42566.9|42546.9|42569.4|42549.4|42569.4|42549.4|42564.5|42544.5|11
1624979350000|2021-06-29 15:09:10|42566.9|42546.9|42566.9|42546.9|42571.9|42551.9|42566.9|42546.9|19
1624979360000|2021-06-29 15:09:20|42569.3|42549.3|42569.3|42549.3|42569.4|42549.4|42566.9|42546.9|7
1624979370000|2021-06-29 15:09:30|42569.4|42549.4|42566.9|42546.9|42569.4|42549.4|42566.9|42546.9|8
1624979380000|2021-06-29 15:09:40|42564.4|42544.4|42564.3|42544.3|42564.4|42544.4|42562|42542|3
1624979390000|2021-06-29 15:09:50|42564.4|42544.4|42561.9|42541.9|42564.4|42544.4|42561.9|42541.9|9
1624979400000|2021-06-29 15:10:00|42559.4|42539.4|42559.4|42539.4|42559.4|42539.4|42559.3|42539.3|5
1624979410000|2021-06-29 15:10:10|42557|42537|42561.9|42541.9|42561.9|42541.9|42556.9|42536.9|5
1624979420000|2021-06-29 15:10:20|42564.4|42544.4|42566.9|42546.9|42566.9|42546.9|42564.4|42544.4|8
1624979430000|2021-06-29 15:10:30|42569.4|42549.4|42564.4|42544.4|42569.4|42549.4|42564.4|42544.4|8
1624979440000|2021-06-29 15:10:40|||||||||6
1624979450000|2021-06-29 15:10:50|42561.9|42541.9|42557|42537|42561.9|42541.9|42557|42537|19
1624979460000|2021-06-29 15:11:00|42554.5|42534.5|42554.5|42534.5|42554.5|42534.5|42554.5|42534.5|7
1624979470000|2021-06-29 15:11:10|42556.9|42536.9|42551.9|42531.9|42556.9|42536.9|42551.9|42531.9|22
1624979480000|2021-06-29 15:11:20|||||||||1
1624979490000|2021-06-29 15:11:30|42552|42532|42551.9|42531.9|42554.4|42534.4|42549.4|42529.4|7
1624979500000|2021-06-29 15:11:40|42549.4|42529.4|42546.9|42526.9|42549.5|42529.5|42546.9|42526.9|55
1624979510000|2021-06-29 15:11:50|42549.4|42529.4|42551.9|42531.9|42551.9|42531.9|42549.4|42529.4|12
1624979520000|2021-06-29 15:12:00|42554.4|42534.4|42556.9|42536.9|42556.9|42536.9|42551.9|42531.9|30
1624979530000|2021-06-29 15:12:10|42552|42532|42551.9|42531.9|42552|42532|42547|42527|11
1624979540000|2021-06-29 15:12:20|42552|42532|42554.4|42534.4|42554.4|42534.4|42552|42532|3
1624979550000|2021-06-29 15:12:30|||||||||1
1624979570000|2021-06-29 15:12:50|42552|42532|42554.4|42534.4|42556.9|42536.9|42552|42532|39
1624979580000|2021-06-29 15:13:00|42556.9|42536.9|42551.9|42531.9|42556.9|42536.9|42551.9|42531.9|13
1624979590000|2021-06-29 15:13:10|42547|42527|42547|42527|42547|42527|42547|42527|8
1624979600000|2021-06-29 15:13:20|42546.9|42526.9|42537|42517|42546.9|42526.9|42537|42517|12
1624979610000|2021-06-29 15:13:30|42539.5|42519.5|42541.9|42521.9|42541.9|42521.9|42537|42517|10
1624979620000|2021-06-29 15:13:40|42539.5|42519.5|42536.8|42516.8|42539.5|42519.5|42536.8|42516.8|4
1624979630000|2021-06-29 15:13:50|42534.5|42514.5|42532|42512|42534.5|42514.5|42532|42512|5
1624979640000|2021-06-29 15:14:00|42531.9|42511.9|42526.9|42506.9|42531.9|42511.9|42521.9|42501.9|28
1624979650000|2021-06-29 15:14:10|42529.3|42509.3|42529.4|42509.4|42529.4|42509.4|42526.9|42506.9|10
1624979660000|2021-06-29 15:14:20|42529.3|42509.3|42519.4|42499.4|42529.4|42509.4|42519.4|42499.4|16
1624979670000|2021-06-29 15:14:30|42519.5|42499.5|42519.4|42499.4|42521.9|42501.9|42519.4|42499.4|12
1624979680000|2021-06-29 15:14:40|42521.8|42501.8|42519.4|42499.4|42521.9|42501.9|42516.9|42496.9|5
1624979690000|2021-06-29 15:14:50|42517|42497|42519.4|42499.4|42521.9|42501.9|42516.9|42496.9|10
1624979700000|2021-06-29 15:15:00|42516.9|42496.9|42536.9|42516.9|42536.9|42516.9|42516.9|42496.9|16
1624979710000|2021-06-29 15:15:10|42539.4|42519.4|42541.9|42521.9|42541.9|42521.9|42539.4|42519.4|6
1624979720000|2021-06-29 15:15:20|42544.4|42524.4|42554.4|42534.4|42554.4|42534.4|42544.4|42524.4|14
1624979730000|2021-06-29 15:15:30|42551.9|42531.9|42549.5|42529.5|42551.9|42531.9|42549.5|42529.5|3
1624979740000|2021-06-29 15:15:40|42551.9|42531.9|42551.9|42531.9|42551.9|42531.9|42549.4|42529.4|1
1624979750000|2021-06-29 15:15:50|42552|42532|42551.9|42531.9|42552|42532|42551.9|42531.9|78
1624979760000|2021-06-29 15:16:00|42554.3|42534.3|42554.4|42534.4|42557|42537|42552|42532|14
1624979770000|2021-06-29 15:16:10|42554.3|42534.3|42554.4|42534.4|42554.4|42534.4|42554.3|42534.3|1
1624979780000|2021-06-29 15:16:20|42556.8|42536.8|42556.9|42536.9|42561.8|42541.8|42554.4|42534.4|19
1624979790000|2021-06-29 15:16:30|42559.3|42539.3|42564.4|42544.4|42564.4|42544.4|42559.3|42539.3|14
1624979800000|2021-06-29 15:16:40|42566.8|42546.8|42571.9|42551.9|42576.8|42556.8|42566.8|42546.8|23
1624979810000|2021-06-29 15:16:50|42569.4|42549.4|42571.9|42551.9|42571.9|42551.9|42569.4|42549.4|7
1624979820000|2021-06-29 15:17:00|42574.4|42554.4|42571.9|42551.9|42574.4|42554.4|42571.9|42551.9|7
1624979830000|2021-06-29 15:17:10|42572|42552|42572|42552|42572|42552|42572|42552|7
1624979840000|2021-06-29 15:17:20|||||||||3
1624979850000|2021-06-29 15:17:30|42571.9|42551.9|42576.9|42556.9|42576.9|42556.9|42571.9|42551.9|6
1624979860000|2021-06-29 15:17:40|||||||||14
1624979870000|2021-06-29 15:17:50|||||||||12
1624979880000|2021-06-29 15:18:00|42574.4|42554.4|42571.9|42551.9|42574.4|42554.4|42571.9|42551.9|17
1624979890000|2021-06-29 15:18:10|42569.5|42549.5|42571.9|42551.9|42571.9|42551.9|42569.5|42549.5|1
1624979900000|2021-06-29 15:18:20|42569.4|42549.4|42571.9|42551.9|42571.9|42551.9|42569.4|42549.4|6
1624979910000|2021-06-29 15:18:30|42569.4|42549.4|42574.4|42554.4|42574.4|42554.4|42569.4|42549.4|5
1624979920000|2021-06-29 15:18:40|42571.9|42551.9|42571.9|42551.9|42571.9|42551.9|42571.9|42551.9|4
1624979930000|2021-06-29 15:18:50|42572|42552|42576.9|42556.9|42576.9|42556.9|42572|42552|2
1624979940000|2021-06-29 15:19:00|42574.5|42554.5|42576.9|42556.9|42576.9|42556.9|42574.5|42554.5|9
1624979950000|2021-06-29 15:19:10|||||||||30
1624979960000|2021-06-29 15:19:20|||||||||1
1624979970000|2021-06-29 15:19:30|42589.3|42569.3|42586.9|42566.9|42591.9|42571.9|42586.9|42566.9|41
1624979980000|2021-06-29 15:19:40|42589.4|42569.4|42594.3|42574.3|42594.4|42574.4|42589.4|42569.4|25
1624979990000|2021-06-29 15:19:50|42594.4|42574.4|42596.9|42576.9|42596.9|42576.9|42594.3|42574.3|16
1624980000000|2021-06-29 15:20:00|42601.8|42581.8|42601.9|42581.9|42606.9|42586.9|42599.4|42579.4|53
1624980010000|2021-06-29 15:20:10|42604.3|42584.3|42599.4|42579.4|42604.3|42584.3|42599.4|42579.4|24
1624980020000|2021-06-29 15:20:20|42601.9|42581.9|42599.4|42579.4|42601.9|42581.9|42599.4|42579.4|6
1624980030000|2021-06-29 15:20:30|42596.9|42576.9|42604.3|42584.3|42621.6|42601.6|42596.9|42576.9|41
1624980040000|2021-06-29 15:20:40|42606.8|42586.8|42594.5|42574.5|42606.9|42586.9|42594.3|42574.3|35
1624980050000|2021-06-29 15:20:50|42596.9|42576.9|42586.9|42566.9|42596.9|42576.9|42586.9|42566.9|7
1624980060000|2021-06-29 15:21:00|42584.5|42564.5|42581.9|42561.9|42584.5|42564.5|42581.9|42561.9|13
1624980070000|2021-06-29 15:21:10|||||||||3
1624980080000|2021-06-29 15:21:20|42581.8|42561.8|42579.4|42559.4|42584.3|42564.3|42579.4|42559.4|16
1624980090000|2021-06-29 15:21:30|42577|42557|42579.4|42559.4|42582|42562|42577|42557|17
1624980100000|2021-06-29 15:21:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42579.3|42559.3|4
1624980110000|2021-06-29 15:21:50|42579.5|42559.5|42579.3|42559.3|42579.5|42559.5|42579.3|42559.3|3
1624980120000|2021-06-29 15:22:00|42581.8|42561.8|42579.5|42559.5|42581.9|42561.9|42576.9|42556.9|4
1624980130000|2021-06-29 15:22:10|42581.9|42561.9|42579.5|42559.5|42581.9|42561.9|42579.3|42559.3|2
1624980140000|2021-06-29 15:22:20|42579.4|42559.4|42579.3|42559.3|42579.4|42559.4|42576.9|42556.9|2
1624980150000|2021-06-29 15:22:30|42576.9|42556.9|42576.9|42556.9|42581.9|42561.9|42576.9|42556.9|4
1624980160000|2021-06-29 15:22:40|42579.3|42559.3|42576.9|42556.9|42579.4|42559.4|42576.9|42556.9|3
1624980170000|2021-06-29 15:22:50|||||||||2
1624980180000|2021-06-29 15:23:00|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|8
1624980190000|2021-06-29 15:23:10|42576.9|42556.9|42572|42552|42576.9|42556.9|42572|42552|20
1624980200000|2021-06-29 15:23:20|42566.9|42546.9|42559.4|42539.4|42566.9|42546.9|42559.4|42539.4|3
1624980210000|2021-06-29 15:23:30|||||||||4
1624980220000|2021-06-29 15:23:40|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|6
1624980230000|2021-06-29 15:23:50|42561.8|42541.8|42559.4|42539.4|42561.9|42541.9|42556.9|42536.9|7
1624980240000|2021-06-29 15:24:00|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|42559.4|42539.4|3
1624980250000|2021-06-29 15:24:10|42559.5|42539.5|42559.3|42539.3|42559.5|42539.5|42559.3|42539.3|3
1624980260000|2021-06-29 15:24:20|42561.8|42541.8|42556.9|42536.9|42561.9|42541.9|42556.9|42536.9|11
1624980270000|2021-06-29 15:24:30|42559.3|42539.3|42556.9|42536.9|42559.3|42539.3|42556.9|42536.9|9
1624980280000|2021-06-29 15:24:40|42554.5|42534.5|42556.9|42536.9|42556.9|42536.9|42554.5|42534.5|0
1624980290000|2021-06-29 15:24:50|42554.5|42534.5|42554.4|42534.4|42554.5|42534.5|42554.4|42534.4|7
1624980300000|2021-06-29 15:25:00|42554.5|42534.5|42556.9|42536.9|42556.9|42536.9|42554.5|42534.5|6
1624980310000|2021-06-29 15:25:10|42559.3|42539.3|42556.9|42536.9|42559.3|42539.3|42556.9|42536.9|1
1624980320000|2021-06-29 15:25:20|||||||||2
1624980330000|2021-06-29 15:25:30|42557|42537|42554.3|42534.3|42559.4|42539.4|42554.3|42534.3|11
1624980340000|2021-06-29 15:25:40|42556.8|42536.8|42564.3|42544.3|42564.3|42544.3|42556.8|42536.8|18
1624980350000|2021-06-29 15:25:50|42561.8|42541.8|42561.8|42541.8|42564.3|42544.3|42561.8|42541.8|6
1624980360000|2021-06-29 15:26:00|42564.3|42544.3|42566.8|42546.8|42566.8|42546.8|42564.3|42544.3|9
1624980380000|2021-06-29 15:26:20|||||||||1
1624980390000|2021-06-29 15:26:30|||||||||1
1624980400000|2021-06-29 15:26:40|42569.3|42549.3|42569.2|42549.2|42569.3|42549.3|42569.2|42549.2|10
1624980410000|2021-06-29 15:26:50|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|2
1624980420000|2021-06-29 15:27:00|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|10
1624980430000|2021-06-29 15:27:10|42571.8|42551.8|42571.8|42551.8|42574.3|42554.3|42571.8|42551.8|10
1624980440000|2021-06-29 15:27:20|||||||||1
1624980450000|2021-06-29 15:27:30|42566.8|42546.8|42559.2|42539.2|42566.8|42546.8|42556.7|42536.7|4
1624980460000|2021-06-29 15:27:40|42559.3|42539.3|42561.7|42541.7|42561.7|42541.7|42559.3|42539.3|6
1624980470000|2021-06-29 15:27:50|42566.6|42546.6|42561.7|42541.7|42569.2|42549.2|42561.7|42541.7|26
1624980480000|2021-06-29 15:28:00|42561.8|42541.8|42571.8|42551.8|42579.3|42559.3|42561.8|42541.8|16
1624980490000|2021-06-29 15:28:10|42571.7|42551.7|42571.8|42551.8|42571.8|42551.8|42571.7|42551.7|4
1624980500000|2021-06-29 15:28:20|42574.2|42554.2|42571.8|42551.8|42574.2|42554.2|42571.8|42551.8|4
1624980510000|2021-06-29 15:28:30|42571.7|42551.7|42576.7|42556.7|42576.7|42556.7|42571.7|42551.7|2
1624980520000|2021-06-29 15:28:40|42574.2|42554.2|42571.8|42551.8|42574.3|42554.3|42571.8|42551.8|2
1624980530000|2021-06-29 15:28:50|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|3
1624980540000|2021-06-29 15:29:00|42571.8|42551.8|42571.8|42551.8|42571.8|42551.8|42569.2|42549.2|13
1624980550000|2021-06-29 15:29:10|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|3
1624980560000|2021-06-29 15:29:20|||||||||5
1624980570000|2021-06-29 15:29:30|42576.8|42556.8|42581.7|42561.7|42581.7|42561.7|42576.8|42556.8|11
1624980580000|2021-06-29 15:29:40|42586.7|42566.7|42586.8|42566.8|42586.8|42566.8|42586.7|42566.7|10
1624980590000|2021-06-29 15:29:50|42584.3|42564.3|42584.3|42564.3|42586.8|42566.8|42581.8|42561.8|27
1624980600000|2021-06-29 15:30:00|42581.8|42561.8|42584.3|42564.3|42586.7|42566.7|42581.8|42561.8|5
1624980610000|2021-06-29 15:30:10|42584.2|42564.2|42581.8|42561.8|42584.2|42564.2|42581.8|42561.8|0
1624980620000|2021-06-29 15:30:20|42584.3|42564.3|42591.8|42571.8|42591.8|42571.8|42584.3|42564.3|19
1624980630000|2021-06-29 15:30:30|42594.2|42574.2|42594.3|42574.3|42596.8|42576.8|42594.2|42574.2|16
1624980640000|2021-06-29 15:30:40|42591.8|42571.8|42599.3|42579.3|42604.3|42584.3|42591.8|42571.8|58
1624980650000|2021-06-29 15:30:50|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|40
1624980660000|2021-06-29 15:31:00|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|4
1624980670000|2021-06-29 15:31:10|42596.8|42576.8|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|3
1624980680000|2021-06-29 15:31:20|||||||||5
1624980690000|2021-06-29 15:31:30|42596.8|42576.8|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|4
1624980700000|2021-06-29 15:31:40|42591.8|42571.8|42596.8|42576.8|42596.8|42576.8|42591.8|42571.8|1
1624980710000|2021-06-29 15:31:50|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|9
1624980720000|2021-06-29 15:32:00|42601.7|42581.7|42596.8|42576.8|42601.8|42581.8|42596.8|42576.8|3
1624980730000|2021-06-29 15:32:10|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|3
1624980740000|2021-06-29 15:32:20|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|0
1624980760000|2021-06-29 15:32:40|42594.3|42574.3|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|7
1624980770000|2021-06-29 15:32:50|42596.8|42576.8|42596.8|42576.8|42596.8|42576.8|42596.8|42576.8|1
1624980780000|2021-06-29 15:33:00|42594.3|42574.3|42594.3|42574.3|42596.8|42576.8|42591.8|42571.8|4
1624980790000|2021-06-29 15:33:10|42591.8|42571.8|42596.8|42576.8|42596.8|42576.8|42591.8|42571.8|15
1624980800000|2021-06-29 15:33:20|||||||||14
1624980810000|2021-06-29 15:33:30|42596.7|42576.7|42596.7|42576.7|42596.8|42576.8|42596.7|42576.7|41
1624980820000|2021-06-29 15:33:40|42596.8|42576.8|42594.3|42574.3|42596.8|42576.8|42591.8|42571.8|23
1624980830000|2021-06-29 15:33:50|42594.2|42574.2|42596.7|42576.7|42596.8|42576.8|42594.2|42574.2|7
1624980840000|2021-06-29 15:34:00|42596.8|42576.8|42596.7|42576.7|42599.2|42579.2|42594.3|42574.3|29
1624980850000|2021-06-29 15:34:10|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|24
1624980860000|2021-06-29 15:34:20|42594.3|42574.3|42591.8|42571.8|42596.7|42576.7|42591.8|42571.8|6
1624980870000|2021-06-29 15:34:30|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|9
1624980880000|2021-06-29 15:34:40|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|13
1624980890000|2021-06-29 15:34:50|42594.2|42574.2|42591.8|42571.8|42594.3|42574.3|42591.8|42571.8|12
1624980900000|2021-06-29 15:35:00|||||||||15
1624980910000|2021-06-29 15:35:10|42594.3|42574.3|42596.8|42576.8|42596.8|42576.8|42591.8|42571.8|8
1624980920000|2021-06-29 15:35:20|42599.2|42579.2|42604.3|42584.3|42604.3|42584.3|42599.2|42579.2|24
1624980930000|2021-06-29 15:35:30|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|3
1624980940000|2021-06-29 15:35:40|42599.3|42579.3|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|5
1624980950000|2021-06-29 15:35:50|42604.2|42584.2|42601.8|42581.8|42604.2|42584.2|42599.3|42579.3|9
1624980960000|2021-06-29 15:36:00|42601.7|42581.7|42601.8|42581.8|42601.8|42581.8|42601.7|42581.7|5
1624980970000|2021-06-29 15:36:10|42599.3|42579.3|42599.2|42579.2|42601.8|42581.8|42596.8|42576.8|50
1624980980000|2021-06-29 15:36:20|42601.6|42581.6|42594.2|42574.2|42601.6|42581.6|42594.2|42574.2|66
1624980990000|2021-06-29 15:36:30|42596.6|42576.6|42599.1|42579.1|42599.1|42579.1|42596.6|42576.6|4
1624981000000|2021-06-29 15:36:40|42596.6|42576.6|42599.2|42579.2|42599.2|42579.2|42596.6|42576.6|0
1624981010000|2021-06-29 15:36:50|42609.1|42589.1|42611.6|42591.6|42611.6|42591.6|42606.6|42586.6|10
1624981020000|2021-06-29 15:37:00|42614.1|42594.1|42614.1|42594.1|42616.6|42596.6|42614.1|42594.1|10
1624981030000|2021-06-29 15:37:10|42616.5|42596.5|42611.7|42591.7|42616.5|42596.5|42611.7|42591.7|8
1624981040000|2021-06-29 15:37:20|42611.6|42591.6|42606.5|42586.5|42611.6|42591.6|42604.1|42584.1|10
1624981050000|2021-06-29 15:37:30|42606.6|42586.6|42606.5|42586.5|42606.6|42586.6|42604.1|42584.1|63
1624981060000|2021-06-29 15:37:40|||||||||11
1624981070000|2021-06-29 15:37:50|42604.1|42584.1|42604.1|42584.1|42606.5|42586.5|42601.7|42581.7|18
1624981080000|2021-06-29 15:38:00|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|0
1624981090000|2021-06-29 15:38:10|42609|42589|42606.4|42586.4|42609|42589|42604|42584|23
1624981100000|2021-06-29 15:38:20|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42604|42584|6
1624981110000|2021-06-29 15:38:30|42606.6|42586.6|42609|42589|42609|42589|42606.5|42586.5|22
1624981120000|2021-06-29 15:38:40|42606.5|42586.5|42609|42589|42611.5|42591.5|42606.5|42586.5|27
1624981130000|2021-06-29 15:38:50|42606.6|42586.6|42606.5|42586.5|42606.6|42586.6|42606.5|42586.5|22
1624981140000|2021-06-29 15:39:00|||||||||2
1624981150000|2021-06-29 15:39:10|42604.1|42584.1|42604.1|42584.1|42606.5|42586.5|42604.1|42584.1|2
1624981160000|2021-06-29 15:39:20|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|2
1624981170000|2021-06-29 15:39:30|42604.1|42584.1|42606.6|42586.6|42606.6|42586.6|42604.1|42584.1|10
1624981180000|2021-06-29 15:39:40|42606.7|42586.7|42609.2|42589.2|42611.6|42591.6|42606.6|42586.6|16
1624981190000|2021-06-29 15:39:50|42611.6|42591.6|42606.6|42586.6|42611.6|42591.6|42606.6|42586.6|6
1624981200000|2021-06-29 15:40:00|||||||||16
1624981210000|2021-06-29 15:40:10|42611.6|42591.6|42614|42594|42614|42594|42611.5|42591.5|27
1624981230000|2021-06-29 15:40:30|42616.5|42596.5|42614|42594|42616.5|42596.5|42614|42594|3
1624981240000|2021-06-29 15:40:40|42616.5|42596.5|42619|42599|42619|42599|42616.5|42596.5|23
1624981250000|2021-06-29 15:40:50|42616.5|42596.5|42614|42594|42616.5|42596.5|42611.5|42591.5|16
1624981260000|2021-06-29 15:41:00|42611.5|42591.5|42614|42594|42614.1|42594.1|42611.5|42591.5|9
1624981270000|2021-06-29 15:41:10|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|3
1624981280000|2021-06-29 15:41:20|42614|42594|42609|42589|42614|42594|42609|42589|17
1624981290000|2021-06-29 15:41:30|42611.4|42591.4|42611.5|42591.5|42611.5|42591.5|42608.9|42588.9|3
1624981300000|2021-06-29 15:41:40|42609|42589|42611.5|42591.5|42611.5|42591.5|42609|42589|0
1624981310000|2021-06-29 15:41:50|||||||||11
1624981320000|2021-06-29 15:42:00|||||||||4
1624981330000|2021-06-29 15:42:10|42613.9|42593.9|42611.5|42591.5|42614|42594|42611.5|42591.5|0
1624981340000|2021-06-29 15:42:20|42614|42594|42614|42594|42614|42594|42611.5|42591.5|24
1624981350000|2021-06-29 15:42:30|42613.9|42593.9|42611.5|42591.5|42613.9|42593.9|42611.5|42591.5|15
1624981360000|2021-06-29 15:42:40|42614|42594|42609|42589|42616.5|42596.5|42609|42589|15
1624981370000|2021-06-29 15:42:50|42611.5|42591.5|42601.6|42581.6|42611.5|42591.5|42601.6|42581.6|51
1624981380000|2021-06-29 15:43:00|42596.8|42576.8|42586.6|42566.6|42596.8|42576.8|42586.6|42566.6|16
1624981390000|2021-06-29 15:43:10|42586.5|42566.5|42589|42569|42589|42569|42586.5|42566.5|11
1624981400000|2021-06-29 15:43:20|42591.5|42571.5|42589|42569|42591.5|42571.5|42589|42569|0
1624981410000|2021-06-29 15:43:30|42586.5|42566.5|42589|42569|42589|42569|42586.5|42566.5|3
1624981420000|2021-06-29 15:43:40|42586.5|42566.5|42591.5|42571.5|42591.5|42571.5|42586.5|42566.5|4
1624981430000|2021-06-29 15:43:50|42596.5|42576.5|42601.5|42581.5|42601.5|42581.5|42596.5|42576.5|9
1624981440000|2021-06-29 15:44:00|42599|42579|42599|42579|42599|42579|42599|42579|7
1624981450000|2021-06-29 15:44:10|42598.9|42578.9|42601.5|42581.5|42601.5|42581.5|42598.9|42578.9|11
1624981460000|2021-06-29 15:44:20|42599|42579|42596.5|42576.5|42599|42579|42596.5|42576.5|5
1624981470000|2021-06-29 15:44:30|42598.9|42578.9|42579|42559|42599|42579|42579|42559|10
1624981480000|2021-06-29 15:44:40|42581.4|42561.4|42581.5|42561.5|42581.5|42561.5|42576.5|42556.5|15
1624981490000|2021-06-29 15:44:50|42586.5|42566.5|42584|42564|42586.5|42566.5|42584|42564|6
1624981500000|2021-06-29 15:45:00|42581.5|42561.5|42576.5|42556.5|42584|42564|42576.5|42556.5|25
1624981510000|2021-06-29 15:45:10|42579|42559|42571.5|42551.5|42579|42559|42571.5|42551.5|22
1624981520000|2021-06-29 15:45:20|42569|42549|42566.5|42546.5|42569|42549|42566.5|42546.5|13
1624981530000|2021-06-29 15:45:30|42564|42544|42566.5|42546.5|42566.5|42546.5|42561.5|42541.5|39
1624981540000|2021-06-29 15:45:40|42561.5|42541.5|42566.5|42546.5|42566.5|42546.5|42561.5|42541.5|18
1624981550000|2021-06-29 15:45:50|||||||||15
1624981560000|2021-06-29 15:46:00|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|45
1624981570000|2021-06-29 15:46:10|42564|42544|42564|42544|42564|42544|42564|42544|19
1624981580000|2021-06-29 15:46:20|42563.9|42543.9|42563.9|42543.9|42566.5|42546.5|42563.9|42543.9|23
1624981590000|2021-06-29 15:46:30|42561.5|42541.5|42564|42544|42566.5|42546.5|42561.5|42541.5|36
1624981600000|2021-06-29 15:46:40|||||||||8
1624981610000|2021-06-29 15:46:50|42561.5|42541.5|42574|42554|42574|42554|42561.5|42541.5|40
1624981620000|2021-06-29 15:47:00|42571.5|42551.5|42576.5|42556.5|42576.5|42556.5|42571.5|42551.5|1
1624981630000|2021-06-29 15:47:10|42574|42554|42574|42554|42576.5|42556.5|42571.5|42551.5|12
1624981640000|2021-06-29 15:47:20|42571.5|42551.5|42571.5|42551.5|42574|42554|42571.5|42551.5|13
1624981650000|2021-06-29 15:47:30|42569|42549|42566.5|42546.5|42569|42549|42566.5|42546.5|27
1624981660000|2021-06-29 15:47:40|42564|42544|42566.5|42546.5|42569|42549|42564|42544|21
1624981670000|2021-06-29 15:47:50|42569|42549|42569|42549|42569|42549|42566.5|42546.5|10
1624981680000|2021-06-29 15:48:00|42566.5|42546.5|42566.5|42546.5|42569|42549|42566.5|42546.5|10
1624981690000|2021-06-29 15:48:10|42568.9|42548.9|42566.5|42546.5|42568.9|42548.9|42564|42544|15
1624981700000|2021-06-29 15:48:20|42569|42549|42569|42549|42569|42549|42569|42549|29
1624981710000|2021-06-29 15:48:30|42573.9|42553.9|42574|42554|42574|42554|42571.5|42551.5|10
1624981720000|2021-06-29 15:48:40|42573.9|42553.9|42571.5|42551.5|42573.9|42553.9|42571.5|42551.5|0
1624981730000|2021-06-29 15:48:50|42573.9|42553.9|42574|42554|42574|42554|42573.9|42553.9|4
1624981740000|2021-06-29 15:49:00|42576.5|42556.5|42579|42559|42579|42559|42576.5|42556.5|13
1624981750000|2021-06-29 15:49:10|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|6
1624981760000|2021-06-29 15:49:20|||||||||6
1624981770000|2021-06-29 15:49:30|42584|42564|42584|42564|42584|42564|42584|42564|43
1624981780000|2021-06-29 15:49:40|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42581.5|42561.5|1
1624981790000|2021-06-29 15:49:50|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42581.5|42561.5|7
1624981800000|2021-06-29 15:50:00|42589|42569|42589|42569|42589|42569|42589|42569|4
1624981810000|2021-06-29 15:50:10|42591.5|42571.5|42594|42574|42594|42574|42591.5|42571.5|15
1624981820000|2021-06-29 15:50:20|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|7
1624981830000|2021-06-29 15:50:30|42599|42579|42599|42579|42599|42579|42599|42579|8
1624981840000|2021-06-29 15:50:40|42601.4|42581.4|42606.5|42586.5|42611.5|42591.5|42601.4|42581.4|16
1624981850000|2021-06-29 15:50:50|42609|42589|42606.5|42586.5|42609|42589|42606.5|42586.5|20
1624981860000|2021-06-29 15:51:00|42611.5|42591.5|42606.5|42586.5|42611.5|42591.5|42606.5|42586.5|13
1624981870000|2021-06-29 15:51:10|42606.4|42586.4|42599|42579|42606.5|42586.5|42599|42579|5
1624981880000|2021-06-29 15:51:20|42603.9|42583.9|42604|42584|42604|42584|42603.9|42583.9|28
1624981890000|2021-06-29 15:51:30|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|23
1624981900000|2021-06-29 15:51:40|42599|42579|42593.9|42573.9|42599|42579|42593.9|42573.9|2
1624981910000|2021-06-29 15:51:50|42591.5|42571.5|42591.4|42571.4|42591.5|42571.5|42591.4|42571.4|20
1624981920000|2021-06-29 15:52:00|42588.9|42568.9|42591.5|42571.5|42591.5|42571.5|42588.9|42568.9|27
1624981930000|2021-06-29 15:52:10|42594|42574|42594|42574|42594|42574|42594|42574|3
1624981940000|2021-06-29 15:52:20|42594.1|42574.1|42601.4|42581.4|42601.4|42581.4|42594.1|42574.1|6
1624981960000|2021-06-29 15:52:40|42599|42579|42601.5|42581.5|42601.5|42581.5|42599|42579|0
1624981970000|2021-06-29 15:52:50|42604|42584|42604|42584|42604|42584|42604|42584|14
1624981980000|2021-06-29 15:53:00|42606.5|42586.5|42611.4|42591.4|42611.4|42591.4|42606.5|42586.5|11
1624981990000|2021-06-29 15:53:10|42609|42589|42609|42589|42609|42589|42609|42589|1
1624982000000|2021-06-29 15:53:20|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42609|42589|6
1624982010000|2021-06-29 15:53:30|42613.9|42593.9|42611.5|42591.5|42614|42594|42611.5|42591.5|3
1624982020000|2021-06-29 15:53:40|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|47
1624982030000|2021-06-29 15:53:50|42619|42599|42626.4|42606.4|42626.4|42606.4|42619|42599|33
1624982040000|2021-06-29 15:54:00|42623.9|42603.9|42621.5|42601.5|42623.9|42603.9|42621.5|42601.5|5
1624982050000|2021-06-29 15:54:10|42623.9|42603.9|42621.5|42601.5|42626.4|42606.4|42621.5|42601.5|16
1624982060000|2021-06-29 15:54:20|||||||||4
1624982070000|2021-06-29 15:54:30|42624|42604|42623.9|42603.9|42624|42604|42623.9|42603.9|2
1624982080000|2021-06-29 15:54:40|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|4
1624982090000|2021-06-29 15:54:50|42624|42604|42626.4|42606.4|42626.4|42606.4|42621.5|42601.5|19
1624982100000|2021-06-29 15:55:00|42628.9|42608.9|42633.9|42613.9|42636.4|42616.4|42628.9|42608.9|27
1624982110000|2021-06-29 15:55:10|42636.4|42616.4|42634|42614|42636.4|42616.4|42631.5|42611.5|4
1624982120000|2021-06-29 15:55:20|42631.5|42611.5|42629|42609|42631.5|42611.5|42629|42609|14
1624982130000|2021-06-29 15:55:30|42631.5|42611.5|42624|42604|42631.5|42611.5|42624|42604|18
1624982140000|2021-06-29 15:55:40|42626.5|42606.5|42624|42604|42626.5|42606.5|42624|42604|4
1624982150000|2021-06-29 15:55:50|42621.5|42601.5|42623.9|42603.9|42626.5|42606.5|42621.5|42601.5|4
1624982160000|2021-06-29 15:56:00|42621.5|42601.5|42619|42599|42621.5|42601.5|42619|42599|9
1624982170000|2021-06-29 15:56:10|42621.4|42601.4|42618.9|42598.9|42621.4|42601.4|42618.9|42598.9|1
1624982180000|2021-06-29 15:56:20|42621.4|42601.4|42616.5|42596.5|42621.4|42601.4|42616.5|42596.5|19
1624982190000|2021-06-29 15:56:30|||||||||1
1624982200000|2021-06-29 15:56:40|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|8
1624982210000|2021-06-29 15:56:50|42616.5|42596.5|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|6
1624982220000|2021-06-29 15:57:00|42611.5|42591.5|42606.5|42586.5|42611.5|42591.5|42606.5|42586.5|10
1624982230000|2021-06-29 15:57:10|42604|42584|42604|42584|42604|42584|42604|42584|38
1624982240000|2021-06-29 15:57:20|42601.5|42581.5|42601.5|42581.5|42604|42584|42601.5|42581.5|5
1624982250000|2021-06-29 15:57:30|42603.9|42583.9|42599|42579|42604|42584|42599|42579|10
1624982270000|2021-06-29 15:57:50|42601.5|42581.5|42599|42579|42601.5|42581.5|42596.5|42576.5|3
1624982280000|2021-06-29 15:58:00|42601.5|42581.5|42599|42579|42601.5|42581.5|42599|42579|12
1624982290000|2021-06-29 15:58:10|42596.5|42576.5|42594|42574|42599|42579|42594|42574|22
1624982300000|2021-06-29 15:58:20|42591.6|42571.6|42596.5|42576.5|42598.9|42578.9|42591.5|42571.5|18
1624982310000|2021-06-29 15:58:30|42598.9|42578.9|42596.5|42576.5|42599|42579|42596.5|42576.5|1
1624982320000|2021-06-29 15:58:40|42591.6|42571.6|42589.1|42569.1|42591.6|42571.6|42589.1|42569.1|15
1624982330000|2021-06-29 15:58:50|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|2
1624982340000|2021-06-29 15:59:00|42594|42574|42599|42579|42599|42579|42594|42574|9
1624982350000|2021-06-29 15:59:10|||||||||11
1624982360000|2021-06-29 15:59:20|||||||||5
1624982370000|2021-06-29 15:59:30|||||||||13
1624982380000|2021-06-29 15:59:40|||||||||4
1624982390000|2021-06-29 15:59:50|42591.5|42571.5|42584|42564|42591.5|42571.5|42584|42564|12
1624982400000|2021-06-29 16:00:00|42586.5|42566.5|42586.5|42566.5|42588.9|42568.9|42584|42564|74
1624982410000|2021-06-29 16:00:10|42588.9|42568.9|42591.5|42571.5|42591.5|42571.5|42588.9|42568.9|10
1624982420000|2021-06-29 16:00:20|42589|42569|42589|42569|42589|42569|42589|42569|67
1624982430000|2021-06-29 16:00:30|42586.5|42566.5|42596.3|42576.3|42596.3|42576.3|42584|42564|40
1624982440000|2021-06-29 16:00:40|42593.8|42573.8|42591.3|42571.3|42593.8|42573.8|42591.3|42571.3|8
1624982450000|2021-06-29 16:00:50|||||||||4
1624982460000|2021-06-29 16:01:00|42596.3|42576.3|42598.8|42578.8|42598.8|42578.8|42593.8|42573.8|21
1624982470000|2021-06-29 16:01:10|42596.4|42576.4|42598.8|42578.8|42601.3|42581.3|42596.3|42576.3|24
1624982480000|2021-06-29 16:01:20|42601.3|42581.3|42596.3|42576.3|42601.3|42581.3|42591.4|42571.4|23
1624982490000|2021-06-29 16:01:30|42596.4|42576.4|42601.3|42581.3|42601.3|42581.3|42596.3|42576.3|15
1624982500000|2021-06-29 16:01:40|42596.4|42576.4|42601.3|42581.3|42601.3|42581.3|42596.3|42576.3|9
1624982510000|2021-06-29 16:01:50|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|4
1624982520000|2021-06-29 16:02:00|42606.3|42586.3|42608.8|42588.8|42608.9|42588.9|42606.3|42586.3|25
1624982530000|2021-06-29 16:02:10|42606.3|42586.3|42616.3|42596.3|42616.3|42596.3|42603.9|42583.9|24
1624982540000|2021-06-29 16:02:20|||||||||15
1624982550000|2021-06-29 16:02:30|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42616.3|42596.3|10
1624982560000|2021-06-29 16:02:40|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|3
1624982570000|2021-06-29 16:02:50|||||||||8
1624982580000|2021-06-29 16:03:00|42621.1|42601.1|42623.7|42603.7|42623.7|42603.7|42621.1|42601.1|21
1624982590000|2021-06-29 16:03:10|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|0
1624982600000|2021-06-29 16:03:20|42618.8|42598.8|42621.2|42601.2|42621.2|42601.2|42618.8|42598.8|7
1624982620000|2021-06-29 16:03:40|42623.6|42603.6|42623.7|42603.7|42623.7|42603.7|42623.6|42603.6|4
1624982630000|2021-06-29 16:03:50|42621.3|42601.3|42621.2|42601.2|42621.3|42601.3|42621.2|42601.2|11
1624982640000|2021-06-29 16:04:00|42623.6|42603.6|42631.3|42611.3|42633.7|42613.7|42621.3|42601.3|43
1624982650000|2021-06-29 16:04:10|42633.7|42613.7|42631.3|42611.3|42633.8|42613.8|42631.3|42611.3|5
1624982660000|2021-06-29 16:04:20|42633.8|42613.8|42636.3|42616.3|42636.3|42616.3|42633.8|42613.8|1
1624982670000|2021-06-29 16:04:30|42636.2|42616.2|42636.3|42616.3|42638.8|42618.8|42636.2|42616.2|19
1624982680000|2021-06-29 16:04:40|42641.1|42621.1|42646.2|42626.2|42651.1|42631.1|42641.1|42621.1|36
1624982690000|2021-06-29 16:04:50|42648.6|42628.6|42648.8|42628.8|42648.8|42628.8|42648.6|42628.6|10
1624982700000|2021-06-29 16:05:00|42651.2|42631.2|42651.2|42631.2|42653.6|42633.6|42648.7|42628.7|21
1624982710000|2021-06-29 16:05:10|42653.7|42633.7|42661.3|42641.3|42661.3|42641.3|42653.6|42633.6|50
1624982720000|2021-06-29 16:05:20|42666.2|42646.2|42663.7|42643.7|42666.2|42646.2|42663.7|42643.7|20
1624982730000|2021-06-29 16:05:30|42663.8|42643.8|42661.2|42641.2|42663.8|42643.8|42661.2|42641.2|5
1624982740000|2021-06-29 16:05:40|42658.8|42638.8|42661.2|42641.2|42661.2|42641.2|42658.8|42638.8|22
1624982750000|2021-06-29 16:05:50|42658.8|42638.8|42661.1|42641.1|42661.1|42641.1|42656.3|42636.3|11
1624982760000|2021-06-29 16:06:00|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|9
1624982780000|2021-06-29 16:06:20|||||||||10
1624982790000|2021-06-29 16:06:30|42663.7|42643.7|42663.7|42643.7|42666.1|42646.1|42663.7|42643.7|9
1624982800000|2021-06-29 16:06:40|42666.2|42646.2|42673.8|42653.8|42673.8|42653.8|42666.2|42646.2|33
1624982810000|2021-06-29 16:06:50|42676.2|42656.2|42671.2|42651.2|42676.2|42656.2|42671.2|42651.2|5
1624982820000|2021-06-29 16:07:00|42673.7|42653.7|42676.2|42656.2|42676.2|42656.2|42671.2|42651.2|35
1624982830000|2021-06-29 16:07:10|42676.3|42656.3|42686.2|42666.2|42686.2|42666.2|42676.3|42656.3|30
1624982840000|2021-06-29 16:07:20|42688.6|42668.6|42686.2|42666.2|42688.7|42668.7|42686.2|42666.2|4
1624982850000|2021-06-29 16:07:30|42686.3|42666.3|42691.1|42671.1|42691.1|42671.1|42686.3|42666.3|18
1624982860000|2021-06-29 16:07:40|42691.2|42671.2|42691.2|42671.2|42696.1|42676.1|42688.8|42668.8|24
1624982870000|2021-06-29 16:07:50|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|19
1624982880000|2021-06-29 16:08:00|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|10
1624982890000|2021-06-29 16:08:10|42688.6|42668.6|42688.7|42668.7|42688.7|42668.7|42688.6|42668.6|6
1624982900000|2021-06-29 16:08:20|42691.1|42671.1|42696.2|42676.2|42696.2|42676.2|42691.1|42671.1|6
1624982910000|2021-06-29 16:08:30|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|22
1624982930000|2021-06-29 16:08:50|42696.1|42676.1|42691.3|42671.3|42696.2|42676.2|42691.3|42671.3|31
1624982940000|2021-06-29 16:09:00|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42691.3|42671.3|36
1624982950000|2021-06-29 16:09:10|||||||||2
1624982960000|2021-06-29 16:09:20|42693.8|42673.8|42691.3|42671.3|42696.2|42676.2|42691.3|42671.3|12
1624982970000|2021-06-29 16:09:30|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|5
1624982980000|2021-06-29 16:09:40|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|23
1624982990000|2021-06-29 16:09:50|42696.3|42676.3|42693.8|42673.8|42698.8|42678.8|42693.8|42673.8|9
1624983000000|2021-06-29 16:10:00|42696.3|42676.3|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|30
1624983010000|2021-06-29 16:10:10|42701.3|42681.3|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|6
1624983020000|2021-06-29 16:10:20|42698.8|42678.8|42706.3|42686.3|42706.3|42686.3|42698.8|42678.8|15
1624983030000|2021-06-29 16:10:30|42703.8|42683.8|42701.4|42681.4|42703.8|42683.8|42701.4|42681.4|17
1624983040000|2021-06-29 16:10:40|42701.3|42681.3|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|10
1624983050000|2021-06-29 16:10:50|42703.8|42683.8|42706.2|42686.2|42706.2|42686.2|42703.8|42683.8|5
1624983060000|2021-06-29 16:11:00|42703.7|42683.7|42701.2|42681.2|42703.7|42683.7|42701.2|42681.2|17
1624983070000|2021-06-29 16:11:10|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|3
1624983080000|2021-06-29 16:11:20|42701.2|42681.2|42691.3|42671.3|42703.7|42683.7|42691.3|42671.3|22
1624983100000|2021-06-29 16:11:40|42691.2|42671.2|42681.3|42661.3|42691.2|42671.2|42681.2|42661.2|23
1624983110000|2021-06-29 16:11:50|42681.2|42661.2|42676.3|42656.3|42681.2|42661.2|42673.8|42653.8|8
1624983120000|2021-06-29 16:12:00|42673.8|42653.8|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|33
1624983130000|2021-06-29 16:12:10|42668.8|42648.8|42666.2|42646.2|42671.2|42651.2|42666.2|42646.2|8
1624983140000|2021-06-29 16:12:20|||||||||6
1624983150000|2021-06-29 16:12:30|42668.6|42648.6|42666.2|42646.2|42668.7|42648.7|42666.2|42646.2|6
1624983160000|2021-06-29 16:12:40|||||||||1
1624983170000|2021-06-29 16:12:50|42671.2|42651.2|42676.2|42656.2|42676.2|42656.2|42671.2|42651.2|17
1624983180000|2021-06-29 16:13:00|42676.3|42656.3|42678.7|42658.7|42681.2|42661.2|42676.2|42656.2|20
1624983190000|2021-06-29 16:13:10|42681.1|42661.1|42681.2|42661.2|42681.2|42661.2|42678.7|42658.7|11
1624983200000|2021-06-29 16:13:20|42683.7|42663.7|42681.2|42661.2|42683.7|42663.7|42681.2|42661.2|8
1624983210000|2021-06-29 16:13:30|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|3
1624983220000|2021-06-29 16:13:40|42681.1|42661.1|42678.7|42658.7|42681.2|42661.2|42676.3|42656.3|11
1624983230000|2021-06-29 16:13:50|42676.2|42656.2|42681.2|42661.2|42681.2|42661.2|42676.2|42656.2|7
1624983240000|2021-06-29 16:14:00|42678.8|42658.8|42678.7|42658.7|42683.6|42663.6|42678.7|42658.7|30
1624983250000|2021-06-29 16:14:10|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|33
1624983260000|2021-06-29 16:14:20|42673.8|42653.8|42668.8|42648.8|42673.8|42653.8|42668.8|42648.8|3
1624983270000|2021-06-29 16:14:30|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|5
1624983280000|2021-06-29 16:14:40|42668.8|42648.8|42671.3|42651.3|42671.3|42651.3|42668.8|42648.8|6
1624983290000|2021-06-29 16:14:50|||||||||4
1624983300000|2021-06-29 16:15:00|42668.8|42648.8|42671.3|42651.3|42671.3|42651.3|42668.8|42648.8|7
1624983310000|2021-06-29 16:15:10|42668.8|42648.8|42676.3|42656.3|42676.3|42656.3|42668.8|42648.8|56
1624983320000|2021-06-29 16:15:20|42678.8|42658.8|42681.3|42661.3|42681.3|42661.3|42678.8|42658.8|9
1624983330000|2021-06-29 16:15:30|42683.8|42663.8|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|23
1624983340000|2021-06-29 16:15:40|||||||||3
1624983350000|2021-06-29 16:15:50|42683.7|42663.7|42678.8|42658.8|42683.7|42663.7|42678.8|42658.8|27
1624983360000|2021-06-29 16:16:00|42681.3|42661.3|42678.8|42658.8|42681.3|42661.3|42678.8|42658.8|1
1624983370000|2021-06-29 16:16:10|42678.7|42658.7|42673.7|42653.7|42678.7|42658.7|42673.7|42653.7|6
1624983380000|2021-06-29 16:16:20|42671.3|42651.3|42668.7|42648.7|42671.3|42651.3|42666.2|42646.2|17
1624983390000|2021-06-29 16:16:30|42666.3|42646.3|42666.2|42646.2|42668.7|42648.7|42666.2|42646.2|2
1624983410000|2021-06-29 16:16:50|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|17
1624983420000|2021-06-29 16:17:00|42663.7|42643.7|42663.7|42643.7|42666.2|42646.2|42661.2|42641.2|8
1624983430000|2021-06-29 16:17:10|42663.6|42643.6|42666.2|42646.2|42666.2|42646.2|42661.2|42641.2|41
1624983440000|2021-06-29 16:17:20|||||||||17
1624983450000|2021-06-29 16:17:30|42663.8|42643.8|42661.2|42641.2|42666.2|42646.2|42661.2|42641.2|0
1624983470000|2021-06-29 16:17:50|||||||||20
1624983480000|2021-06-29 16:18:00|42661.3|42641.3|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|56
1624983490000|2021-06-29 16:18:10|42666.2|42646.2|42663.8|42643.8|42666.2|42646.2|42663.8|42643.8|1
1624983500000|2021-06-29 16:18:20|42661.3|42641.3|42661.2|42641.2|42661.3|42641.3|42661.2|42641.2|10
1624983510000|2021-06-29 16:18:30|42663.6|42643.6|42663.7|42643.7|42663.7|42643.7|42661.2|42641.2|8
1624983520000|2021-06-29 16:18:40|42666.2|42646.2|42656.3|42636.3|42668.7|42648.7|42656.3|42636.3|29
1624983530000|2021-06-29 16:18:50|42651.3|42631.3|42648.7|42628.7|42651.3|42631.3|42648.7|42628.7|6
1624983540000|2021-06-29 16:19:00|42646.3|42626.3|42648.6|42628.6|42648.7|42628.7|42646.2|42626.2|2
1624983550000|2021-06-29 16:19:10|||||||||2
1624983560000|2021-06-29 16:19:20|42648.5|42628.5|42641.2|42621.2|42648.5|42628.5|42641.2|42621.2|5
1624983570000|2021-06-29 16:19:30|42641.3|42621.3|42641.2|42621.2|42643.7|42623.7|42641.2|42621.2|15
1624983580000|2021-06-29 16:19:40|||||||||4
1624983590000|2021-06-29 16:19:50|42638.8|42618.8|42638.7|42618.7|42641.2|42621.2|42638.7|42618.7|3
1624983600000|2021-06-29 16:20:00|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|4
1624983610000|2021-06-29 16:20:10|42633.8|42613.8|42636.3|42616.3|42636.3|42616.3|42631.4|42611.4|10
1624983620000|2021-06-29 16:20:20|42643.6|42623.6|42643.6|42623.6|42646|42626|42643.6|42623.6|21
1624983630000|2021-06-29 16:20:30|42646.1|42626.1|42648.6|42628.6|42651|42631|42646.1|42626.1|4
1624983650000|2021-06-29 16:20:50|42648.5|42628.5|42646.1|42626.1|42648.5|42628.5|42646.1|42626.1|2
1624983660000|2021-06-29 16:21:00|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|16
1624983670000|2021-06-29 16:21:10|||||||||15
1624983680000|2021-06-29 16:21:20|||||||||11
1624983690000|2021-06-29 16:21:30|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|4
1624983700000|2021-06-29 16:21:40|42648.7|42628.7|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|1
1624983710000|2021-06-29 16:21:50|||||||||20
1624983720000|2021-06-29 16:22:00|42646.3|42626.3|42651.2|42631.2|42651.2|42631.2|42646.2|42626.2|7
1624983730000|2021-06-29 16:22:10|||||||||2
1624983740000|2021-06-29 16:22:20|42653.7|42633.7|42658.7|42638.7|42658.7|42638.7|42653.7|42633.7|9
1624983750000|2021-06-29 16:22:30|||||||||4
1624983760000|2021-06-29 16:22:40|42661.1|42641.1|42661.2|42641.2|42661.2|42641.2|42658.7|42638.7|30
1624983770000|2021-06-29 16:22:50|||||||||5
1624983780000|2021-06-29 16:23:00|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|3
1624983790000|2021-06-29 16:23:10|42666.1|42646.1|42663.7|42643.7|42666.2|42646.2|42661.3|42641.3|14
1624983800000|2021-06-29 16:23:20|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|19
1624983810000|2021-06-29 16:23:30|42663.7|42643.7|42666.2|42646.2|42666.2|42646.2|42663.7|42643.7|11
1624983820000|2021-06-29 16:23:40|||||||||35
1624983830000|2021-06-29 16:23:50|42668.6|42648.6|42666.2|42646.2|42668.6|42648.6|42663.7|42643.7|1
1624983840000|2021-06-29 16:24:00|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|35
1624983850000|2021-06-29 16:24:10|42666.2|42646.2|42663.7|42643.7|42666.2|42646.2|42663.7|42643.7|5
1624983860000|2021-06-29 16:24:20|42661.3|42641.3|42663.7|42643.7|42663.7|42643.7|42661.2|42641.2|6
1624983870000|2021-06-29 16:24:30|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|11
1624983880000|2021-06-29 16:24:40|||||||||41
1624983890000|2021-06-29 16:24:50|42663.7|42643.7|42661.2|42641.2|42663.7|42643.7|42661.2|42641.2|2
1624983900000|2021-06-29 16:25:00|42661.3|42641.3|42666.2|42646.2|42666.2|42646.2|42661.3|42641.3|12
1624983910000|2021-06-29 16:25:10|42666|42646|42668.6|42648.6|42668.6|42648.6|42666|42646|20
1624983920000|2021-06-29 16:25:20|42671|42651|42663.5|42643.5|42671|42651|42663.5|42643.5|3
1624983930000|2021-06-29 16:25:30|42663.6|42643.6|42666|42646|42666|42646|42663.6|42643.6|15
1624983950000|2021-06-29 16:25:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|6
1624983960000|2021-06-29 16:26:00|42663.5|42643.5|42656|42636|42663.5|42643.5|42653.5|42633.5|16
1624983970000|2021-06-29 16:26:10|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|16
1624983980000|2021-06-29 16:26:20|42661|42641|42661|42641|42661|42641|42661|42641|5
1624984000000|2021-06-29 16:26:40|42663.5|42643.5|42661|42641|42666|42646|42661|42641|6
1624984010000|2021-06-29 16:26:50|42663.5|42643.5|42661|42641|42663.5|42643.5|42661|42641|1
1624984020000|2021-06-29 16:27:00|||||||||1
1624984030000|2021-06-29 16:27:10|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|3
1624984040000|2021-06-29 16:27:20|||||||||13
1624984050000|2021-06-29 16:27:30|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|0
1624984060000|2021-06-29 16:27:40|42656|42636|42656|42636|42656|42636|42656|42636|3
1624984080000|2021-06-29 16:28:00|||||||||1
1624984090000|2021-06-29 16:28:10|||||||||2
1624984100000|2021-06-29 16:28:20|42653.6|42633.6|42656|42636|42656|42636|42653.6|42633.6|14
1624984110000|2021-06-29 16:28:30|||||||||53
1624984120000|2021-06-29 16:28:40|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|24
1624984130000|2021-06-29 16:28:50|||||||||31
1624984140000|2021-06-29 16:29:00|42651|42631|42646.1|42626.1|42651|42631|42646|42626|54
1624984150000|2021-06-29 16:29:10|42648.5|42628.5|42643.5|42623.5|42648.5|42628.5|42643.5|42623.5|3
1624984160000|2021-06-29 16:29:20|42643.6|42623.6|42641.2|42621.2|42643.7|42623.7|42641.2|42621.2|5
1624984170000|2021-06-29 16:29:30|||||||||8
1624984180000|2021-06-29 16:29:40|42641.1|42621.1|42638.7|42618.7|42641.2|42621.2|42636.3|42616.3|9
1624984190000|2021-06-29 16:29:50|42636.3|42616.3|42641.2|42621.2|42641.2|42621.2|42636.2|42616.2|8
1624984200000|2021-06-29 16:30:00|42646.2|42626.2|42651.2|42631.2|42651.2|42631.2|42646.2|42626.2|35
1624984210000|2021-06-29 16:30:10|42651.1|42631.1|42651.1|42631.1|42651.2|42631.2|42648.7|42628.7|2
1624984220000|2021-06-29 16:30:20|42651.2|42631.2|42653.7|42633.7|42653.7|42633.7|42651.2|42631.2|24
1624984230000|2021-06-29 16:30:30|42651.2|42631.2|42656.1|42636.1|42656.1|42636.1|42651.2|42631.2|8
1624984240000|2021-06-29 16:30:40|42653.6|42633.6|42653.6|42633.6|42653.7|42633.7|42648.7|42628.7|17
1624984250000|2021-06-29 16:30:50|42653.7|42633.7|42656.2|42636.2|42656.2|42636.2|42653.6|42633.6|6
1624984260000|2021-06-29 16:31:00|42658.6|42638.6|42646.2|42626.2|42658.6|42638.6|42646.2|42626.2|13
1624984270000|2021-06-29 16:31:10|42648.7|42628.7|42651.2|42631.2|42651.2|42631.2|42648.7|42628.7|2
1624984280000|2021-06-29 16:31:20|||||||||6
1624984290000|2021-06-29 16:31:30|42653.7|42633.7|42656.2|42636.2|42656.2|42636.2|42653.7|42633.7|6
1624984300000|2021-06-29 16:31:40|42658.6|42638.6|42658.7|42638.7|42661.2|42641.2|42658.6|42638.6|5
1624984310000|2021-06-29 16:31:50|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|0
1624984320000|2021-06-29 16:32:00|||||||||17
1624984330000|2021-06-29 16:32:10|42663.6|42643.6|42658.7|42638.7|42663.6|42643.6|42656.2|42636.2|7
1624984340000|2021-06-29 16:32:20|||||||||1
1624984350000|2021-06-29 16:32:30|42653.7|42633.7|42656.2|42636.2|42656.2|42636.2|42651.2|42631.2|11
1624984360000|2021-06-29 16:32:40|42653.7|42633.7|42656.2|42636.2|42656.2|42636.2|42653.7|42633.7|3
1624984370000|2021-06-29 16:32:50|42658.6|42638.6|42661.2|42641.2|42661.2|42641.2|42658.6|42638.6|11
1624984380000|2021-06-29 16:33:00|42663.7|42643.7|42663.7|42643.7|42668.6|42648.6|42663.7|42643.7|11
1624984390000|2021-06-29 16:33:10|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|56
1624984400000|2021-06-29 16:33:20|42661.2|42641.2|42658.6|42638.6|42661.2|42641.2|42658.6|42638.6|23
1624984420000|2021-06-29 16:33:40|42656.2|42636.2|42636.2|42616.2|42656.2|42636.2|42633.7|42613.7|21
1624984430000|2021-06-29 16:33:50|42633.7|42613.7|42631.2|42611.2|42633.7|42613.7|42631.2|42611.2|6
1624984440000|2021-06-29 16:34:00|42631.3|42611.3|42631.2|42611.2|42636.2|42616.2|42631.2|42611.2|13
1624984450000|2021-06-29 16:34:10|||||||||8
1624984460000|2021-06-29 16:34:20|||||||||19
1624984470000|2021-06-29 16:34:30|42626.2|42606.2|42618.9|42598.9|42626.2|42606.2|42616.5|42596.5|35
1624984480000|2021-06-29 16:34:40|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|2
1624984490000|2021-06-29 16:34:50|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|9
1624984500000|2021-06-29 16:35:00|42623.7|42603.7|42621.1|42601.1|42626.2|42606.2|42621.1|42601.1|13
1624984510000|2021-06-29 16:35:10|42621.2|42601.2|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|1
1624984520000|2021-06-29 16:35:20|42616.2|42596.2|42618.7|42598.7|42621.2|42601.2|42616.2|42596.2|3
1624984530000|2021-06-29 16:35:30|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|3
1624984540000|2021-06-29 16:35:40|||||||||6
1624984550000|2021-06-29 16:35:50|||||||||9
1624984560000|2021-06-29 16:36:00|||||||||9
1624984570000|2021-06-29 16:36:10|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|6
1624984580000|2021-06-29 16:36:20|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|4
1624984590000|2021-06-29 16:36:30|42621.1|42601.1|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|2
1624984600000|2021-06-29 16:36:40|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|0
1624984610000|2021-06-29 16:36:50|42621|42601|42618.7|42598.7|42621|42601|42618.7|42598.7|12
1624984620000|2021-06-29 16:37:00|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|1
1624984630000|2021-06-29 16:37:10|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|13
1624984640000|2021-06-29 16:37:20|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|1
1624984650000|2021-06-29 16:37:30|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|7
1624984660000|2021-06-29 16:37:40|42621.1|42601.1|42616.2|42596.2|42621.1|42601.1|42613.7|42593.7|13
1624984670000|2021-06-29 16:37:50|42613.7|42593.7|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|14
1624984680000|2021-06-29 16:38:00|||||||||4
1624984690000|2021-06-29 16:38:10|||||||||4
1624984700000|2021-06-29 16:38:20|||||||||6
1624984710000|2021-06-29 16:38:30|42613.7|42593.7|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|2
1624984720000|2021-06-29 16:38:40|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|24
1624984730000|2021-06-29 16:38:50|42608.8|42588.8|42603.7|42583.7|42608.8|42588.8|42603.7|42583.7|12
1624984740000|2021-06-29 16:39:00|42601.2|42581.2|42603.7|42583.7|42603.7|42583.7|42601.2|42581.2|9
1624984750000|2021-06-29 16:39:10|42601.2|42581.2|42598.7|42578.7|42601.2|42581.2|42598.7|42578.7|5
1624984760000|2021-06-29 16:39:20|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42598.7|42578.7|14
1624984770000|2021-06-29 16:39:30|||||||||19
1624984780000|2021-06-29 16:39:40|||||||||3
1624984790000|2021-06-29 16:39:50|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|0
1624984800000|2021-06-29 16:40:00|42606.2|42586.2|42611.2|42591.2|42611.2|42591.2|42606.2|42586.2|8
1624984810000|2021-06-29 16:40:10|||||||||4
1624984820000|2021-06-29 16:40:20|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42611.2|42591.2|31
1624984830000|2021-06-29 16:40:30|42616.2|42596.2|42621.2|42601.2|42621.2|42601.2|42616.2|42596.2|5
1624984840000|2021-06-29 16:40:40|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|13
1624984850000|2021-06-29 16:40:50|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|3
1624984860000|2021-06-29 16:41:00|42628.7|42608.7|42633.6|42613.6|42633.6|42613.6|42628.7|42608.7|11
1624984870000|2021-06-29 16:41:10|42633.7|42613.7|42633.7|42613.7|42636.2|42616.2|42633.6|42613.6|3
1624984880000|2021-06-29 16:41:20|||||||||11
1624984890000|2021-06-29 16:41:30|42636.2|42616.2|42631.2|42611.2|42636.2|42616.2|42631.2|42611.2|1
1624984900000|2021-06-29 16:41:40|42633.7|42613.7|42626.2|42606.2|42636.2|42616.2|42626.2|42606.2|17
1624984910000|2021-06-29 16:41:50|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|25
1624984920000|2021-06-29 16:42:00|||||||||2
1624984930000|2021-06-29 16:42:10|||||||||3
1624984940000|2021-06-29 16:42:20|||||||||2
1624984960000|2021-06-29 16:42:40|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|3
1624984970000|2021-06-29 16:42:50|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|1
1624984980000|2021-06-29 16:43:00|42631.1|42611.1|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|17
1624984990000|2021-06-29 16:43:10|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|5
1624985000000|2021-06-29 16:43:20|42636.2|42616.2|42638.6|42618.6|42638.7|42618.7|42636.2|42616.2|13
1624985010000|2021-06-29 16:43:30|42638.7|42618.7|42638.6|42618.6|42641|42621|42638.6|42618.6|2
1624985020000|2021-06-29 16:43:40|42636.2|42616.2|42638.6|42618.6|42638.6|42618.6|42636.2|42616.2|0
1624985030000|2021-06-29 16:43:50|42638.7|42618.7|42641.2|42621.2|42641.2|42621.2|42638.7|42618.7|26
1624985040000|2021-06-29 16:44:00|42643.6|42623.6|42648.7|42628.7|42648.7|42628.7|42643.6|42623.6|10
1624985050000|2021-06-29 16:44:10|42651.2|42631.2|42643.8|42623.8|42651.2|42631.2|42643.8|42623.8|10
1624985060000|2021-06-29 16:44:20|42643.7|42623.7|42643.7|42623.7|42646.2|42626.2|42641.2|42621.2|20
1624985070000|2021-06-29 16:44:30|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|21
1624985080000|2021-06-29 16:44:40|42643.6|42623.6|42641.2|42621.2|42643.6|42623.6|42641.2|42621.2|1
1624985090000|2021-06-29 16:44:50|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42636.2|42616.2|16
1624985100000|2021-06-29 16:45:00|42636.2|42616.2|42641.2|42621.2|42641.2|42621.2|42636.2|42616.2|4
1624985110000|2021-06-29 16:45:10|||||||||2
1624985120000|2021-06-29 16:45:20|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|3
1624985130000|2021-06-29 16:45:30|42643.7|42623.7|42648.6|42628.6|42653.5|42633.5|42643.7|42623.7|11
1624985140000|2021-06-29 16:45:40|42648.7|42628.7|42646.1|42626.1|42648.7|42628.7|42646.1|42626.1|9
1624985150000|2021-06-29 16:45:50|42648.5|42628.5|42663.5|42643.5|42663.5|42643.5|42648.5|42628.5|33
1624985160000|2021-06-29 16:46:00|42666|42646|42666|42646|42666|42646|42663.5|42643.5|10
1624985170000|2021-06-29 16:46:10|42663.5|42643.5|42666|42646|42666|42646|42663.5|42643.5|3
1624985180000|2021-06-29 16:46:20|||||||||2
1624985190000|2021-06-29 16:46:30|||||||||6
1624985200000|2021-06-29 16:46:40|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|5
1624985210000|2021-06-29 16:46:50|||||||||1
1624985220000|2021-06-29 16:47:00|42666|42646|42663.5|42643.5|42666|42646|42661|42641|16
1624985230000|2021-06-29 16:47:10|42661|42641|42661|42641|42666|42646|42661|42641|9
1624985250000|2021-06-29 16:47:30|42663.5|42643.5|42661|42641|42663.5|42643.5|42661|42641|13
1624985260000|2021-06-29 16:47:40|||||||||7
1624985270000|2021-06-29 16:47:50|||||||||1
1624985280000|2021-06-29 16:48:00|42666|42646|42666|42646|42668.5|42648.5|42666|42646|18
1624985290000|2021-06-29 16:48:10|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|1
1624985300000|2021-06-29 16:48:20|42661|42641|42663.5|42643.5|42666|42646|42661|42641|16
1624985310000|2021-06-29 16:48:30|42666|42646|42666|42646|42666|42646|42663.5|42643.5|24
1624985320000|2021-06-29 16:48:40|42668.5|42648.5|42663.5|42643.5|42668.5|42648.5|42663.5|42643.5|18
1624985330000|2021-06-29 16:48:50|42661|42641|42661|42641|42661|42641|42661|42641|13
1624985340000|2021-06-29 16:49:00|42658.5|42638.5|42656|42636|42658.5|42638.5|42653.5|42633.5|3
1624985350000|2021-06-29 16:49:10|||||||||5
1624985360000|2021-06-29 16:49:20|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|1
1624985370000|2021-06-29 16:49:30|42656.1|42636.1|42656|42636|42656.1|42636.1|42656|42636|0
1624985380000|2021-06-29 16:49:40|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|16
1624985390000|2021-06-29 16:49:50|42661|42641|42663.5|42643.5|42663.5|42643.5|42661|42641|1
1624985400000|2021-06-29 16:50:00|42661|42641|42663.5|42643.5|42663.5|42643.5|42661|42641|5
1624985410000|2021-06-29 16:50:10|42661.1|42641.1|42668.5|42648.5|42668.5|42648.5|42661|42641|32
1624985420000|2021-06-29 16:50:20|42666|42646|42663.5|42643.5|42666|42646|42661|42641|46
1624985430000|2021-06-29 16:50:30|42666|42646|42666|42646|42666|42646|42666|42646|2
1624985440000|2021-06-29 16:50:40|42666.1|42646.1|42675.9|42655.9|42675.9|42655.9|42666.1|42646.1|8
1624985450000|2021-06-29 16:50:50|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|0
1624985460000|2021-06-29 16:51:00|42676|42656|42663.5|42643.5|42676|42656|42663.5|42643.5|24
1624985470000|2021-06-29 16:51:10|42661.1|42641.1|42656|42636|42661.1|42641.1|42656|42636|23
1624985480000|2021-06-29 16:51:20|42658.5|42638.5|42656|42636|42658.5|42638.5|42656|42636|1
1624985490000|2021-06-29 16:51:30|42661|42641|42661|42641|42661|42641|42661|42641|1
1624985500000|2021-06-29 16:51:40|42663.5|42643.5|42661|42641|42663.5|42643.5|42661|42641|6
1624985510000|2021-06-29 16:51:50|42658.5|42638.5|42656|42636|42658.5|42638.5|42653.5|42633.5|9
1624985520000|2021-06-29 16:52:00|42653.5|42633.5|42651.1|42631.1|42653.5|42633.5|42651.1|42631.1|1
1624985530000|2021-06-29 16:52:10|42648.7|42628.7|42646.1|42626.1|42648.7|42628.7|42646.1|42626.1|18
1624985540000|2021-06-29 16:52:20|42646|42626|42651|42631|42651|42631|42646|42626|32
1624985550000|2021-06-29 16:52:30|42648.5|42628.5|42646|42626|42648.5|42628.5|42646|42626|1
1624985560000|2021-06-29 16:52:40|||||||||1
1624985570000|2021-06-29 16:52:50|||||||||2
1624985590000|2021-06-29 16:53:10|||||||||1
1624985600000|2021-06-29 16:53:20|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|8
1624985610000|2021-06-29 16:53:30|42641|42621|42638.6|42618.6|42641|42621|42638.6|42618.6|3
1624985620000|2021-06-29 16:53:40|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|4
1624985640000|2021-06-29 16:54:00|42633.6|42613.6|42630.8|42610.8|42636|42616|42630.8|42610.8|13
1624985650000|2021-06-29 16:54:10|42630.9|42610.9|42628.5|42608.5|42630.9|42610.9|42628.5|42608.5|7
1624985660000|2021-06-29 16:54:20|42630.9|42610.9|42628.5|42608.5|42631|42611|42628.5|42608.5|15
1624985670000|2021-06-29 16:54:30|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42628.5|42608.5|0
1624985680000|2021-06-29 16:54:40|42628.5|42608.5|42633.4|42613.4|42633.4|42613.4|42628.5|42608.5|6
1624985690000|2021-06-29 16:54:50|42635.8|42615.8|42643.5|42623.5|42643.5|42623.5|42635.8|42615.8|19
1624985700000|2021-06-29 16:55:00|42648.3|42628.3|42645.9|42625.9|42650.8|42630.8|42645.9|42625.9|20
1624985710000|2021-06-29 16:55:10|||||||||22
1624985720000|2021-06-29 16:55:20|||||||||6
1624985730000|2021-06-29 16:55:30|42645.8|42625.8|42650.9|42630.9|42653.4|42633.4|42640.8|42620.8|37
1624985740000|2021-06-29 16:55:40|42653.3|42633.3|42650.9|42630.9|42660.9|42640.9|42648.5|42628.5|16
1624985750000|2021-06-29 16:55:50|42648.5|42628.5|42641|42621|42648.5|42628.5|42638.5|42618.5|10
1624985760000|2021-06-29 16:56:00|42640.9|42620.9|42638.4|42618.4|42640.9|42620.9|42638.4|42618.4|8
1624985770000|2021-06-29 16:56:10|42640.8|42620.8|42640.9|42620.9|42640.9|42620.9|42638.5|42618.5|1
1624985780000|2021-06-29 16:56:20|42643.3|42623.3|42645.9|42625.9|42645.9|42625.9|42643.3|42623.3|16
1624985790000|2021-06-29 16:56:30|42648.3|42628.3|42645.9|42625.9|42648.3|42628.3|42645.9|42625.9|5
1624985800000|2021-06-29 16:56:40|42648.5|42628.5|42635.9|42615.9|42648.5|42628.5|42635.9|42615.9|27
1624985810000|2021-06-29 16:56:50|42631|42611|42628.5|42608.5|42631|42611|42628.5|42608.5|13
1624985820000|2021-06-29 16:57:00|42626|42606|42631|42611|42633.4|42613.4|42626|42606|17
1624985830000|2021-06-29 16:57:10|42640.9|42620.9|42638.4|42618.4|42640.9|42620.9|42638.3|42618.3|28
1624985840000|2021-06-29 16:57:20|42636|42616|42640.9|42620.9|42640.9|42620.9|42635.9|42615.9|25
1624985850000|2021-06-29 16:57:30|42645.9|42625.9|42638.4|42618.4|42645.9|42625.9|42638.4|42618.4|10
1624985860000|2021-06-29 16:57:40|42636|42616|42635.8|42615.8|42638.4|42618.4|42631|42611|16
1624985870000|2021-06-29 16:57:50|42635.9|42615.9|42633.5|42613.5|42635.9|42615.9|42633.4|42613.4|4
1624985880000|2021-06-29 16:58:00|42633.4|42613.4|42635.8|42615.8|42638.2|42618.2|42633.4|42613.4|29
1624985890000|2021-06-29 16:58:10|||||||||15
1624985900000|2021-06-29 16:58:20|42635.9|42615.9|42635.8|42615.8|42638.3|42618.3|42635.8|42615.8|11
1624985910000|2021-06-29 16:58:30|42638.2|42618.2|42630.8|42610.8|42640.8|42620.8|42630.8|42610.8|22
1624985920000|2021-06-29 16:58:40|42635.7|42615.7|42635.7|42615.7|42638.2|42618.2|42635.7|42615.7|20
1624985930000|2021-06-29 16:58:50|42638.2|42618.2|42640.7|42620.7|42640.7|42620.7|42638.2|42618.2|54
1624985940000|2021-06-29 16:59:00|42638.3|42618.3|42635.6|42615.6|42643.2|42623.2|42635.6|42615.6|164
1624985950000|2021-06-29 16:59:10|42638.1|42618.1|42650.5|42630.5|42650.5|42630.5|42635.6|42615.6|133
1624985960000|2021-06-29 16:59:20|42655.4|42635.4|42655.3|42635.3|42660.3|42640.3|42652.9|42632.9|140
1624985970000|2021-06-29 16:59:30|42655.2|42635.2|42652.2|42632.2|42655.2|42635.2|42645.2|42625.2|109
1624985980000|2021-06-29 16:59:40|42654.6|42634.6|42665|42645|42665|42645|42654.6|42634.6|143
1624985990000|2021-06-29 16:59:50|42662.5|42642.5|42664.8|42644.8|42664.9|42644.9|42659.9|42639.9|128
1624986000000|2021-06-29 17:00:00|42662.4|42642.4|42669.8|42649.8|42669.8|42649.8|42659.9|42639.9|92
1624986010000|2021-06-29 17:00:10|42667.3|42647.3|42664.8|42644.8|42669.9|42649.9|42662.5|42642.5|41
1624986020000|2021-06-29 17:00:20|42662.3|42642.3|42659.8|42639.8|42664.8|42644.8|42659.8|42639.8|11
1624986030000|2021-06-29 17:00:30|42662.3|42642.3|42662.3|42642.3|42664.8|42644.8|42662.3|42642.3|16
1624986040000|2021-06-29 17:00:40|42659.8|42639.8|42649.9|42629.9|42659.9|42639.9|42649.9|42629.9|68
1624986050000|2021-06-29 17:00:50|42647.5|42627.5|42662.5|42642.5|42662.5|42642.5|42647.5|42627.5|53
1624986060000|2021-06-29 17:01:00|42660|42640|42657.6|42637.6|42662.5|42642.5|42657.6|42637.6|5
1624986070000|2021-06-29 17:01:10|42660|42640|42652.5|42632.5|42660|42640|42652.5|42632.5|2
1624986080000|2021-06-29 17:01:20|42655|42635|42655|42635|42655|42635|42655|42635|6
1624986090000|2021-06-29 17:01:30|42652.6|42632.6|42650|42630|42655|42635|42650|42630|5
1624986100000|2021-06-29 17:01:40|||||||||9
1624986110000|2021-06-29 17:01:50|42647.5|42627.5|42645|42625|42647.5|42627.5|42645|42625|24
1624986120000|2021-06-29 17:02:00|||||||||4
1624986130000|2021-06-29 17:02:10|42645.2|42625.2|42650|42630|42650|42630|42645.2|42625.2|7
1624986140000|2021-06-29 17:02:20|42647.6|42627.6|42645.2|42625.2|42647.6|42627.6|42645.2|42625.2|6
1624986150000|2021-06-29 17:02:30|42642.7|42622.7|42640.2|42620.2|42642.7|42622.7|42640.2|42620.2|16
1624986160000|2021-06-29 17:02:40|42640.1|42620.1|42637.7|42617.7|42640.2|42620.2|42637.7|42617.7|5
1624986170000|2021-06-29 17:02:50|42640.1|42620.1|42635.2|42615.2|42640.1|42620.1|42635.2|42615.2|3
1624986180000|2021-06-29 17:03:00|42640.1|42620.1|42637.7|42617.7|42640.2|42620.2|42635.2|42615.2|18
1624986190000|2021-06-29 17:03:10|42637.8|42617.8|42635.3|42615.3|42637.8|42617.8|42635.3|42615.3|2
1624986200000|2021-06-29 17:03:20|||||||||15
1624986210000|2021-06-29 17:03:30|42635.2|42615.2|42635.2|42615.2|42635.2|42615.2|42635.2|42615.2|2
1624986230000|2021-06-29 17:03:50|||||||||1
1624986240000|2021-06-29 17:04:00|42635.1|42615.1|42635.1|42615.1|42635.2|42615.2|42635.1|42615.1|4
1624986250000|2021-06-29 17:04:10|42635.2|42615.2|42637.6|42617.6|42637.6|42617.6|42635.2|42615.2|11
1624986260000|2021-06-29 17:04:20|42635.2|42615.2|42635.2|42615.2|42635.2|42615.2|42635.2|42615.2|3
1624986270000|2021-06-29 17:04:30|42632.7|42612.7|42632.7|42612.7|42632.7|42612.7|42632.7|42612.7|8
1624986280000|2021-06-29 17:04:40|42630.2|42610.2|42630.1|42610.1|42630.2|42610.2|42630.1|42610.1|28
1624986290000|2021-06-29 17:04:50|42630.2|42610.2|42630.1|42610.1|42635|42615|42630.1|42610.1|31
1624986300000|2021-06-29 17:05:00|42630|42610|42617.7|42597.7|42630|42610|42617.7|42597.7|16
1624986310000|2021-06-29 17:05:10|42615.2|42595.2|42612.7|42592.7|42615.2|42595.2|42612.7|42592.7|10
1624986320000|2021-06-29 17:05:20|42610.2|42590.2|42610.2|42590.2|42615.1|42595.1|42610.2|42590.2|2
1624986330000|2021-06-29 17:05:30|42610.1|42590.1|42612.7|42592.7|42615.2|42595.2|42610.1|42590.1|9
1624986340000|2021-06-29 17:05:40|42610.2|42590.2|42610.2|42590.2|42610.2|42590.2|42610.2|42590.2|5
1624986350000|2021-06-29 17:05:50|||||||||2
1624986360000|2021-06-29 17:06:00|42612.6|42592.6|42612.7|42592.7|42615.2|42595.2|42612.6|42592.6|7
1624986370000|2021-06-29 17:06:10|42612.6|42592.6|42610.2|42590.2|42612.6|42592.6|42610.2|42590.2|5
1624986380000|2021-06-29 17:06:20|42612.6|42592.6|42615.2|42595.2|42615.2|42595.2|42610.2|42590.2|5
1624986390000|2021-06-29 17:06:30|42612.7|42592.7|42612.7|42592.7|42612.7|42592.7|42612.7|42592.7|5
1624986400000|2021-06-29 17:06:40|42615.2|42595.2|42612.7|42592.7|42615.2|42595.2|42612.7|42592.7|4
1624986410000|2021-06-29 17:06:50|||||||||1
1624986420000|2021-06-29 17:07:00|42615.2|42595.2|42612.7|42592.7|42615.2|42595.2|42610.2|42590.2|11
1624986430000|2021-06-29 17:07:10|||||||||2
1624986440000|2021-06-29 17:07:20|42615.2|42595.2|42610.2|42590.2|42615.2|42595.2|42610.2|42590.2|17
1624986450000|2021-06-29 17:07:30|42612.7|42592.7|42612.7|42592.7|42615.2|42595.2|42612.7|42592.7|106
1624986470000|2021-06-29 17:07:50|42615.1|42595.1|42612.7|42592.7|42615.2|42595.2|42612.7|42592.7|10
1624986480000|2021-06-29 17:08:00|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|52
1624986490000|2021-06-29 17:08:10|42612.7|42592.7|42612.8|42592.8|42615.2|42595.2|42612.7|42592.7|1
1624986500000|2021-06-29 17:08:20|||||||||2
1624986520000|2021-06-29 17:08:40|42612.7|42592.7|42610.2|42590.2|42612.7|42592.7|42610.2|42590.2|3
1624986530000|2021-06-29 17:08:50|||||||||4
1624986540000|2021-06-29 17:09:00|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|1
1624986550000|2021-06-29 17:09:10|42610.2|42590.2|42612.7|42592.7|42615.2|42595.2|42610.2|42590.2|31
1624986560000|2021-06-29 17:09:20|42615.2|42595.2|42610.2|42590.2|42615.2|42595.2|42610.2|42590.2|11
1624986570000|2021-06-29 17:09:30|||||||||6
1624986580000|2021-06-29 17:09:40|42610.3|42590.3|42610.2|42590.2|42610.3|42590.3|42610.2|42590.2|2
1624986590000|2021-06-29 17:09:50|42607.8|42587.8|42602.8|42582.8|42607.8|42587.8|42602.8|42582.8|5
1624986600000|2021-06-29 17:10:00|42600.4|42580.4|42597.8|42577.8|42602.7|42582.7|42597.8|42577.8|3
1624986610000|2021-06-29 17:10:10|42595.4|42575.4|42592.9|42572.9|42597.8|42577.8|42592.9|42572.9|8
1624986620000|2021-06-29 17:10:20|42592.8|42572.8|42587.9|42567.9|42592.8|42572.8|42587.9|42567.9|3
1624986630000|2021-06-29 17:10:30|42590.3|42570.3|42587.8|42567.8|42590.3|42570.3|42587.8|42567.8|2
1624986640000|2021-06-29 17:10:40|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|12
1624986650000|2021-06-29 17:10:50|||||||||1
1624986660000|2021-06-29 17:11:00|42595.2|42575.2|42602.7|42582.7|42602.7|42582.7|42595.2|42575.2|4
1624986670000|2021-06-29 17:11:10|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|4
1624986700000|2021-06-29 17:11:40|||||||||1
1624986720000|2021-06-29 17:12:00|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|0
1624986730000|2021-06-29 17:12:10|42602.8|42582.8|42600.4|42580.4|42602.8|42582.8|42600.4|42580.4|4
1624986760000|2021-06-29 17:12:40|42602.7|42582.7|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|12
1624986790000|2021-06-29 17:13:10|||||||||4
1624986800000|2021-06-29 17:13:20|42600.3|42580.3|42597.8|42577.8|42600.3|42580.3|42597.8|42577.8|5
1624986810000|2021-06-29 17:13:30|||||||||5
1624986820000|2021-06-29 17:13:40|||||||||2
1624986830000|2021-06-29 17:13:50|||||||||2
1624986840000|2021-06-29 17:14:00|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|3
1624986870000|2021-06-29 17:14:30|||||||||1
1624986880000|2021-06-29 17:14:40|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|13
1624986890000|2021-06-29 17:14:50|42595.2|42575.2|42595.3|42575.3|42595.3|42575.3|42595.2|42575.2|7
1624986900000|2021-06-29 17:15:00|42595.4|42575.4|42597.9|42577.9|42597.9|42577.9|42595.4|42575.4|5
1624986920000|2021-06-29 17:15:20|||||||||1
1624986940000|2021-06-29 17:15:40|42600.4|42580.4|42602.8|42582.8|42602.9|42582.9|42600.4|42580.4|2
1624986950000|2021-06-29 17:15:50|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|2
1624986960000|2021-06-29 17:16:00|42602.9|42582.9|42602.7|42582.7|42602.9|42582.9|42602.7|42582.7|1
1624986970000|2021-06-29 17:16:10|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|2
1624986980000|2021-06-29 17:16:20|42600.3|42580.3|42595.3|42575.3|42600.3|42580.3|42595.3|42575.3|20
1624986990000|2021-06-29 17:16:30|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|2
1624987020000|2021-06-29 17:17:00|42597.8|42577.8|42597.9|42577.9|42597.9|42577.9|42597.8|42577.8|0
1624987040000|2021-06-29 17:17:20|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|2
1624987050000|2021-06-29 17:17:30|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|22
1624987060000|2021-06-29 17:17:40|||||||||19
1624987070000|2021-06-29 17:17:50|42600.2|42580.2|42602.7|42582.7|42602.7|42582.7|42600.2|42580.2|18
1624987080000|2021-06-29 17:18:00|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|8
1624987090000|2021-06-29 17:18:10|42602.7|42582.7|42600.3|42580.3|42602.7|42582.7|42600.3|42580.3|5
1624987100000|2021-06-29 17:18:20|||||||||5
1624987110000|2021-06-29 17:18:30|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|5
1624987120000|2021-06-29 17:18:40|||||||||7
1624987130000|2021-06-29 17:18:50|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|2
1624987150000|2021-06-29 17:19:10|||||||||5
1624987170000|2021-06-29 17:19:30|42592.8|42572.8|42595.3|42575.3|42595.3|42575.3|42592.8|42572.8|2
1624987180000|2021-06-29 17:19:40|42592.9|42572.9|42592.9|42572.9|42595.2|42575.2|42592.8|42572.8|5
1624987190000|2021-06-29 17:19:50|42590.4|42570.4|42590.3|42570.3|42590.4|42570.4|42590.3|42570.3|3
1624987200000|2021-06-29 17:20:00|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|23
1624987210000|2021-06-29 17:20:10|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|1
1624987230000|2021-06-29 17:20:30|42600.2|42580.2|42600.3|42580.3|42600.3|42580.3|42600.2|42580.2|5
1624987240000|2021-06-29 17:20:40|42605.3|42585.3|42605.3|42585.3|42607.7|42587.7|42605.3|42585.3|9
1624987250000|2021-06-29 17:20:50|42602.8|42582.8|42605.3|42585.3|42605.3|42585.3|42602.8|42582.8|7
1624987270000|2021-06-29 17:21:10|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|4
1624987280000|2021-06-29 17:21:20|42605.3|42585.3|42602.8|42582.8|42605.3|42585.3|42602.8|42582.8|0
1624987300000|2021-06-29 17:21:40|42600.3|42580.3|42600.3|42580.3|42602.7|42582.7|42600.3|42580.3|2
1624987310000|2021-06-29 17:21:50|42600.4|42580.4|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|29
1624987330000|2021-06-29 17:22:10|||||||||10
1624987340000|2021-06-29 17:22:20|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|3
1624987350000|2021-06-29 17:22:30|||||||||2
1624987360000|2021-06-29 17:22:40|42597.9|42577.9|42600.3|42580.3|42600.3|42580.3|42597.9|42577.9|1
1624987390000|2021-06-29 17:23:10|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|3
1624987420000|2021-06-29 17:23:40|42597.9|42577.9|42605.2|42585.2|42605.2|42585.2|42597.9|42577.9|12
1624987430000|2021-06-29 17:23:50|42602.8|42582.8|42605.2|42585.2|42605.2|42585.2|42602.8|42582.8|0
1624987450000|2021-06-29 17:24:10|42607.7|42587.7|42607.8|42587.8|42607.8|42587.8|42605.3|42585.3|3
1624987460000|2021-06-29 17:24:20|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|5
1624987470000|2021-06-29 17:24:30|||||||||4
1624987480000|2021-06-29 17:24:40|42612.7|42592.7|42615.3|42595.3|42615.3|42595.3|42610.3|42590.3|6
1624987490000|2021-06-29 17:24:50|42617.7|42597.7|42620.2|42600.2|42620.2|42600.2|42617.7|42597.7|8
1624987500000|2021-06-29 17:25:00|42617.7|42597.7|42615.3|42595.3|42620.2|42600.2|42615.3|42595.3|5
1624987510000|2021-06-29 17:25:10|42610.4|42590.4|42610.3|42590.3|42610.4|42590.4|42610.3|42590.3|6
1624987540000|2021-06-29 17:25:40|42612.8|42592.8|42610.3|42590.3|42612.8|42592.8|42610.3|42590.3|3
1624987550000|2021-06-29 17:25:50|42607.8|42587.8|42610.3|42590.3|42610.3|42590.3|42607.8|42587.8|6
1624987560000|2021-06-29 17:26:00|42610.2|42590.2|42610.3|42590.3|42610.3|42590.3|42610.2|42590.2|1
1624987570000|2021-06-29 17:26:10|42605.3|42585.3|42607.8|42587.8|42607.8|42587.8|42605.3|42585.3|3
1624987580000|2021-06-29 17:26:20|||||||||2
1624987590000|2021-06-29 17:26:30|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|3
1624987600000|2021-06-29 17:26:40|42610.3|42590.3|42607.9|42587.9|42610.3|42590.3|42607.9|42587.9|3
1624987610000|2021-06-29 17:26:50|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|0
1624987630000|2021-06-29 17:27:10|42610.4|42590.4|42612.7|42592.7|42615.3|42595.3|42610.3|42590.3|11
1624987650000|2021-06-29 17:27:30|42615.2|42595.2|42615.2|42595.2|42615.2|42595.2|42615.2|42595.2|0
1624987660000|2021-06-29 17:27:40|42615.3|42595.3|42615.3|42595.3|42617.7|42597.7|42615.3|42595.3|15
1624987680000|2021-06-29 17:28:00|||||||||1
1624987690000|2021-06-29 17:28:10|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|6
1624987700000|2021-06-29 17:28:20|||||||||4
1624987710000|2021-06-29 17:28:30|42615.2|42595.2|42610.3|42590.3|42615.2|42595.2|42610.3|42590.3|10
1624987720000|2021-06-29 17:28:40|42612.7|42592.7|42610.3|42590.3|42612.7|42592.7|42610.3|42590.3|6
1624987740000|2021-06-29 17:29:00|42602.9|42582.9|42602.8|42582.8|42605.2|42585.2|42602.8|42582.8|11
1624987750000|2021-06-29 17:29:10|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|1
1624987760000|2021-06-29 17:29:20|42600.4|42580.4|42600.3|42580.3|42600.4|42580.4|42597.9|42577.9|15
1624987770000|2021-06-29 17:29:30|42597.9|42577.9|42595.4|42575.4|42597.9|42577.9|42592.9|42572.9|3
1624987780000|2021-06-29 17:29:40|42592.9|42572.9|42592.9|42572.9|42593|42573|42592.9|42572.9|4
1624987790000|2021-06-29 17:29:50|||||||||1
1624987800000|2021-06-29 17:30:00|42595.4|42575.4|42592.9|42572.9|42595.4|42575.4|42590.5|42570.5|5
1624987810000|2021-06-29 17:30:10|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|3
1624987820000|2021-06-29 17:30:20|||||||||2
1624987830000|2021-06-29 17:30:30|42583|42563|42583|42563|42583|42563|42583|42563|6
1624987840000|2021-06-29 17:30:40|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|6
1624987850000|2021-06-29 17:30:50|||||||||1
1624987860000|2021-06-29 17:31:00|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|0
1624987870000|2021-06-29 17:31:10|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|3
1624987880000|2021-06-29 17:31:20|42592.9|42572.9|42590.4|42570.4|42592.9|42572.9|42590.4|42570.4|3
1624987900000|2021-06-29 17:31:40|||||||||4
1624987940000|2021-06-29 17:32:20|||||||||3
1624987960000|2021-06-29 17:32:40|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|2
1624987970000|2021-06-29 17:32:50|||||||||13
1624987980000|2021-06-29 17:33:00|42585.4|42565.4|42582.9|42562.9|42585.4|42565.4|42582.9|42562.9|6
1624987990000|2021-06-29 17:33:10|||||||||2
1624988000000|2021-06-29 17:33:20|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|3
1624988020000|2021-06-29 17:33:40|42582.9|42562.9|42580.4|42560.4|42582.9|42562.9|42580.4|42560.4|13
1624988030000|2021-06-29 17:33:50|||||||||4
1624988040000|2021-06-29 17:34:00|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|3
1624988050000|2021-06-29 17:34:10|42580.4|42560.4|42582.9|42562.9|42582.9|42562.9|42580.4|42560.4|2
1624988070000|2021-06-29 17:34:30|42585.4|42565.4|42587.9|42567.9|42587.9|42567.9|42585.4|42565.4|8
1624988080000|2021-06-29 17:34:40|42585.5|42565.5|42585.4|42565.4|42585.5|42565.5|42582.9|42562.9|8
1624988100000|2021-06-29 17:35:00|42587.9|42567.9|42595.4|42575.4|42595.4|42575.4|42587.9|42567.9|11
1624988120000|2021-06-29 17:35:20|||||||||1
1624988140000|2021-06-29 17:35:40|42592.9|42572.9|42595.4|42575.4|42595.4|42575.4|42592.9|42572.9|7
1624988150000|2021-06-29 17:35:50|42592.9|42572.9|42595.4|42575.4|42595.4|42575.4|42592.9|42572.9|0
1624988160000|2021-06-29 17:36:00|42590.6|42570.6|42585.5|42565.5|42590.6|42570.6|42585.5|42565.5|15
1624988170000|2021-06-29 17:36:10|||||||||2
1624988180000|2021-06-29 17:36:20|42585.4|42565.4|42580.4|42560.4|42585.4|42565.4|42580.4|42560.4|19
1624988190000|2021-06-29 17:36:30|||||||||2
1624988200000|2021-06-29 17:36:40|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|3
1624988210000|2021-06-29 17:36:50|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|0
1624988220000|2021-06-29 17:37:00|||||||||1
1624988230000|2021-06-29 17:37:10|||||||||1
1624988260000|2021-06-29 17:37:40|42587.9|42567.9|42590.4|42570.4|42590.4|42570.4|42587.9|42567.9|10
1624988280000|2021-06-29 17:38:00|42592.9|42572.9|42595.4|42575.4|42595.4|42575.4|42592.9|42572.9|0
1624988300000|2021-06-29 17:38:20|||||||||1
1624988320000|2021-06-29 17:38:40|42595.5|42575.5|42595.6|42575.6|42595.6|42575.6|42595.5|42575.5|12
1624988330000|2021-06-29 17:38:50|||||||||2
1624988340000|2021-06-29 17:39:00|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|1
1624988350000|2021-06-29 17:39:10|42600.6|42580.6|42600.5|42580.5|42600.6|42580.6|42600.5|42580.5|15
1624988360000|2021-06-29 17:39:20|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|1
1624988370000|2021-06-29 17:39:30|42600.5|42580.5|42600.5|42580.5|42605.4|42585.4|42600.5|42580.5|14
1624988380000|2021-06-29 17:39:40|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|1
1624988390000|2021-06-29 17:39:50|42600.5|42580.5|42602.9|42582.9|42602.9|42582.9|42600.5|42580.5|0
1624988400000|2021-06-29 17:40:00|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|1
1624988410000|2021-06-29 17:40:10|42602.9|42582.9|42605.4|42585.4|42605.4|42585.4|42602.9|42582.9|1
1624988420000|2021-06-29 17:40:20|42607.9|42587.9|42602.9|42582.9|42610.3|42590.3|42602.9|42582.9|25
1624988430000|2021-06-29 17:40:30|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|0
1624988440000|2021-06-29 17:40:40|||||||||2
1624988460000|2021-06-29 17:41:00|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|19
1624988470000|2021-06-29 17:41:10|42610.4|42590.4|42610.4|42590.4|42610.4|42590.4|42610.4|42590.4|1
1624988480000|2021-06-29 17:41:20|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|9
1624988490000|2021-06-29 17:41:30|||||||||8
1624988510000|2021-06-29 17:41:50|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|2
1624988540000|2021-06-29 17:42:20|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|3
1624988550000|2021-06-29 17:42:30|42625.4|42605.4|42628|42608|42628|42608|42625.4|42605.4|10
1624988560000|2021-06-29 17:42:40|42630.4|42610.4|42628|42608|42630.4|42610.4|42628|42608|1
1624988600000|2021-06-29 17:43:20|42630.5|42610.5|42633.1|42613.1|42633.1|42613.1|42630.5|42610.5|8
1624988610000|2021-06-29 17:43:30|42633|42613|42633|42613|42635.4|42615.4|42633|42613|0
1624988620000|2021-06-29 17:43:40|42635.5|42615.5|42638|42618|42638|42618|42635.5|42615.5|0
1624988630000|2021-06-29 17:43:50|42633.1|42613.1|42633|42613|42633.1|42613.1|42633|42613|1
1624988640000|2021-06-29 17:44:00|42635.5|42615.5|42638|42618|42638|42618|42635.5|42615.5|0
1624988650000|2021-06-29 17:44:10|42640.5|42620.5|42635.5|42615.5|42640.5|42620.5|42635.5|42615.5|18
1624988660000|2021-06-29 17:44:20|42638|42618|42638|42618|42638|42618|42638|42618|12
1624988680000|2021-06-29 17:44:40|42643|42623|42643|42623|42643|42623|42643|42623|7
1624988690000|2021-06-29 17:44:50|42645.4|42625.4|42645.6|42625.6|42645.6|42625.6|42645.4|42625.4|3
1624988700000|2021-06-29 17:45:00|42645.5|42625.5|42645.6|42625.6|42648|42628|42645.5|42625.5|1
1624988710000|2021-06-29 17:45:10|42645.5|42625.5|42645.5|42625.5|42648|42628|42645.5|42625.5|13
1624988720000|2021-06-29 17:45:20|42648|42628|42648|42628|42648|42628|42648|42628|4
1624988730000|2021-06-29 17:45:30|42648.1|42628.1|42645.5|42625.5|42648.1|42628.1|42645.5|42625.5|2
1624988740000|2021-06-29 17:45:40|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|2
1624988760000|2021-06-29 17:46:00|||||||||3
1624988770000|2021-06-29 17:46:10|42645.5|42625.5|42645.6|42625.6|42645.6|42625.6|42645.5|42625.5|4
1624988780000|2021-06-29 17:46:20|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|5
1624988800000|2021-06-29 17:46:40|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|7
1624988810000|2021-06-29 17:46:50|42648|42628|42648|42628|42648|42628|42648|42628|9
1624988820000|2021-06-29 17:47:00|||||||||1
1624988830000|2021-06-29 17:47:10|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648|42628|1
1624988840000|2021-06-29 17:47:20|42650.6|42630.6|42648.1|42628.1|42650.6|42630.6|42648.1|42628.1|2
1624988850000|2021-06-29 17:47:30|||||||||2
1624988870000|2021-06-29 17:47:50|||||||||1
1624988890000|2021-06-29 17:48:10|42653.1|42633.1|42658|42638|42658|42638|42653.1|42633.1|5
1624988900000|2021-06-29 17:48:20|42660.4|42640.4|42658|42638|42660.4|42640.4|42655.5|42635.5|17
1624988910000|2021-06-29 17:48:30|||||||||2
1624988920000|2021-06-29 17:48:40|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|1
1624988930000|2021-06-29 17:48:50|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|3
1624988940000|2021-06-29 17:49:00|42660.4|42640.4|42663|42643|42663|42643|42660.4|42640.4|4
1624988950000|2021-06-29 17:49:10|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|0
1624988960000|2021-06-29 17:49:20|42663.1|42643.1|42658.1|42638.1|42663.1|42643.1|42658.1|42638.1|4
1624988970000|2021-06-29 17:49:30|42655.6|42635.6|42660.5|42640.5|42660.5|42640.5|42655.6|42635.6|6
1624988980000|2021-06-29 17:49:40|42658.1|42638.1|42660.5|42640.5|42660.5|42640.5|42658.1|42638.1|11
1624988990000|2021-06-29 17:49:50|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|1
1624989000000|2021-06-29 17:50:00|42655.6|42635.6|42658.1|42638.1|42658.1|42638.1|42655.6|42635.6|1
1624989020000|2021-06-29 17:50:20|42655.6|42635.6|42655.5|42635.5|42655.6|42635.6|42655.5|42635.5|0
1624989050000|2021-06-29 17:50:50|||||||||1
1624989080000|2021-06-29 17:51:20|||||||||1
1624989110000|2021-06-29 17:51:50|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|8
1624989120000|2021-06-29 17:52:00|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|0
1624989130000|2021-06-29 17:52:10|||||||||4
1624989140000|2021-06-29 17:52:20|42658|42638|42658|42638|42658|42638|42658|42638|13
1624989150000|2021-06-29 17:52:30|42655.5|42635.5|42658.1|42638.1|42658.1|42638.1|42655.5|42635.5|1
1624989170000|2021-06-29 17:52:50|42655.6|42635.6|42655.6|42635.6|42658.1|42638.1|42655.6|42635.6|6
1624989180000|2021-06-29 17:53:00|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|2
1624989190000|2021-06-29 17:53:10|42650.6|42630.6|42653.1|42633.1|42655.5|42635.5|42650.6|42630.6|1
1624989200000|2021-06-29 17:53:20|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|23
1624989210000|2021-06-29 17:53:30|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|0
1624989220000|2021-06-29 17:53:40|42645.6|42625.6|42650.5|42630.5|42650.5|42630.5|42645.6|42625.6|2
1624989230000|2021-06-29 17:53:50|42653|42633|42653.1|42633.1|42655.6|42635.6|42653|42633|3
1624989240000|2021-06-29 17:54:00|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|4
1624989310000|2021-06-29 17:55:10|42658.1|42638.1|42655.6|42635.6|42658.1|42638.1|42655.6|42635.6|1
1624989320000|2021-06-29 17:55:20|42653.1|42633.1|42650.6|42630.6|42653.1|42633.1|42650.6|42630.6|5
1624989350000|2021-06-29 17:55:50|||||||||6
1624989360000|2021-06-29 17:56:00|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|1
1624989380000|2021-06-29 17:56:20|||||||||1
1624989400000|2021-06-29 17:56:40|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|2
1624989410000|2021-06-29 17:56:50|42653.1|42633.1|42650.6|42630.6|42653.1|42633.1|42650.6|42630.6|5
1624989420000|2021-06-29 17:57:00|42653|42633|42650.6|42630.6|42653|42633|42650.6|42630.6|1
1624989430000|2021-06-29 17:57:10|||||||||2
1624989440000|2021-06-29 17:57:20|||||||||1
1624989450000|2021-06-29 17:57:30|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|2
1624989470000|2021-06-29 17:57:50|||||||||27
1624989480000|2021-06-29 17:58:00|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|1
1624989490000|2021-06-29 17:58:10|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|1
1624989530000|2021-06-29 17:58:50|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|0
1624989550000|2021-06-29 17:59:10|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|1
1624989560000|2021-06-29 17:59:20|42640.6|42620.6|42638.1|42618.1|42640.6|42620.6|42638.1|42618.1|1
1624989570000|2021-06-29 17:59:30|||||||||4
1624989590000|2021-06-29 17:59:50|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|9
1624989600000|2021-06-29 18:00:00|42635.6|42615.6|42628.1|42608.1|42635.6|42615.6|42628.1|42608.1|10
1624989610000|2021-06-29 18:00:10|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|6
1624989630000|2021-06-29 18:00:30|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|4
1624989650000|2021-06-29 18:00:50|||||||||2
1624989660000|2021-06-29 18:01:00|42620.6|42600.6|42623.1|42603.1|42623.1|42603.1|42620.6|42600.6|7
1624989670000|2021-06-29 18:01:10|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|2
1624989690000|2021-06-29 18:01:30|42620.5|42600.5|42618.1|42598.1|42620.5|42600.5|42618.1|42598.1|2
1624989720000|2021-06-29 18:02:00|42615.6|42595.6|42618.1|42598.1|42618.1|42598.1|42615.6|42595.6|2
1624989730000|2021-06-29 18:02:10|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|2
1624989750000|2021-06-29 18:02:30|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|0
1624989770000|2021-06-29 18:02:50|42620.5|42600.5|42620.6|42600.6|42620.6|42600.6|42620.5|42600.5|0
1624989780000|2021-06-29 18:03:00|||||||||2
1624989810000|2021-06-29 18:03:30|||||||||4
1624989840000|2021-06-29 18:04:00|42623|42603|42623|42603|42623|42603|42623|42603|1
1624989850000|2021-06-29 18:04:10|||||||||10
1624989860000|2021-06-29 18:04:20|42623.1|42603.1|42625.5|42605.5|42625.5|42605.5|42623.1|42603.1|7
1624989880000|2021-06-29 18:04:40|||||||||2
1624989900000|2021-06-29 18:05:00|42627.9|42607.9|42627.9|42607.9|42628|42608|42625.5|42605.5|1
1624989910000|2021-06-29 18:05:10|42628|42608|42630.6|42610.6|42630.6|42610.6|42628|42608|1
1624989930000|2021-06-29 18:05:30|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|3
1624989940000|2021-06-29 18:05:40|42635.5|42615.5|42638.1|42618.1|42638.1|42618.1|42635.5|42615.5|0
1624989950000|2021-06-29 18:05:50|42638|42618|42640.5|42620.5|42640.5|42620.5|42638|42618|3
1624989960000|2021-06-29 18:06:00|42643|42623|42643|42623|42643|42623|42643|42623|0
1624989980000|2021-06-29 18:06:20|||||||||1
1624989990000|2021-06-29 18:06:30|||||||||4
1624990000000|2021-06-29 18:06:40|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|4
1624990010000|2021-06-29 18:06:50|||||||||4
1624990050000|2021-06-29 18:07:30|||||||||3
1624990080000|2021-06-29 18:08:00|42643|42623|42645.5|42625.5|42645.5|42625.5|42643|42623|2
1624990100000|2021-06-29 18:08:20|42643|42623|42640.5|42620.5|42643|42623|42640.5|42620.5|4
1624990110000|2021-06-29 18:08:30|42643|42623|42643|42623|42643|42623|42643|42623|1
1624990120000|2021-06-29 18:08:40|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|0
1624990130000|2021-06-29 18:08:50|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1624990140000|2021-06-29 18:09:00|||||||||7
1624990200000|2021-06-29 18:10:00|42648|42628|42648|42628|42650.4|42630.4|42648|42628|1
1624990230000|2021-06-29 18:10:30|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|1
1624990240000|2021-06-29 18:10:40|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|0
1624990260000|2021-06-29 18:11:00|||||||||1
1624990270000|2021-06-29 18:11:10|42648|42628|42648|42628|42648|42628|42648|42628|1
1624990280000|2021-06-29 18:11:20|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1624990290000|2021-06-29 18:11:30|||||||||4
1624990300000|2021-06-29 18:11:40|||||||||2
1624990310000|2021-06-29 18:11:50|42640.6|42620.6|42638.2|42618.2|42640.6|42620.6|42638.2|42618.2|5
1624990320000|2021-06-29 18:12:00|||||||||7
1624990330000|2021-06-29 18:12:10|||||||||7
1624990350000|2021-06-29 18:12:30|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|5
1624990360000|2021-06-29 18:12:40|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|8
1624990370000|2021-06-29 18:12:50|||||||||3
1624990380000|2021-06-29 18:13:00|42638|42618|42638|42618|42638|42618|42638|42618|8
1624990400000|2021-06-29 18:13:20|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|0
1624990440000|2021-06-29 18:14:00|||||||||1
1624990450000|2021-06-29 18:14:10|42643|42623|42643|42623|42643|42623|42643|42623|0
1624990480000|2021-06-29 18:14:40|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|15
1624990500000|2021-06-29 18:15:00|42653|42633|42658|42638|42658|42638|42653|42633|4
1624990510000|2021-06-29 18:15:10|42660.5|42640.5|42668|42648|42668|42648|42660.5|42640.5|7
1624990520000|2021-06-29 18:15:20|42670.5|42650.5|42683|42663|42683|42663|42670.5|42650.5|11
1624990530000|2021-06-29 18:15:30|42685.5|42665.5|42685.6|42665.6|42685.6|42665.6|42685.5|42665.5|9
1624990540000|2021-06-29 18:15:40|42688|42668|42688|42668|42688|42668|42688|42668|1
1624990550000|2021-06-29 18:15:50|42690.5|42670.5|42688|42668|42690.5|42670.5|42688|42668|1
1624990570000|2021-06-29 18:16:10|||||||||7
1624990580000|2021-06-29 18:16:20|||||||||8
1624990610000|2021-06-29 18:16:50|42685.5|42665.5|42682.9|42662.9|42685.5|42665.5|42682.9|42662.9|4
1624990620000|2021-06-29 18:17:00|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|0
1624990630000|2021-06-29 18:17:10|42682.9|42662.9|42680.5|42660.5|42682.9|42662.9|42680.5|42660.5|1
1624990640000|2021-06-29 18:17:20|42678|42658|42678|42658|42678|42658|42678|42658|1
1624990650000|2021-06-29 18:17:30|42680.4|42660.4|42680.5|42660.5|42680.5|42660.5|42680.4|42660.4|3
1624990660000|2021-06-29 18:17:40|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|6
1624990670000|2021-06-29 18:17:50|||||||||3
1624990680000|2021-06-29 18:18:00|42688|42668|42688|42668|42688|42668|42688|42668|1
1624990740000|2021-06-29 18:19:00|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|3
1624990770000|2021-06-29 18:19:30|42688|42668|42688|42668|42688|42668|42688|42668|1
1624990780000|2021-06-29 18:19:40|||||||||2
1624990790000|2021-06-29 18:19:50|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|4
1624990800000|2021-06-29 18:20:00|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|1
1624990820000|2021-06-29 18:20:20|42690.5|42670.5|42688|42668|42690.5|42670.5|42688|42668|12
1624990830000|2021-06-29 18:20:30|42685.5|42665.5|42683|42663|42685.5|42665.5|42683|42663|2
1624990840000|2021-06-29 18:20:40|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|2
1624990850000|2021-06-29 18:20:50|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|6
1624990860000|2021-06-29 18:21:00|42678|42658|42678|42658|42678|42658|42678|42658|2
1624990890000|2021-06-29 18:21:30|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|6
1624990930000|2021-06-29 18:22:10|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|1
1624990980000|2021-06-29 18:23:00|||||||||1
1624991040000|2021-06-29 18:24:00|||||||||1
1624991050000|2021-06-29 18:24:10|||||||||1
1624991070000|2021-06-29 18:24:30|42683|42663|42683|42663|42683|42663|42683|42663|3
1624991100000|2021-06-29 18:25:00|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|1
1624991170000|2021-06-29 18:26:10|42688|42668|42688|42668|42688|42668|42688|42668|2
1624991190000|2021-06-29 18:26:30|||||||||1
1624991200000|2021-06-29 18:26:40|||||||||17
1624991220000|2021-06-29 18:27:00|||||||||1
1624991230000|2021-06-29 18:27:10|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|0
1624991240000|2021-06-29 18:27:20|42687.9|42667.9|42690.5|42670.5|42690.5|42670.5|42687.9|42667.9|1
1624991250000|2021-06-29 18:27:30|42688|42668|42688|42668|42688|42668|42688|42668|1
1624991260000|2021-06-29 18:27:40|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|0
1624991300000|2021-06-29 18:28:20|||||||||3
1624991330000|2021-06-29 18:28:50|42683|42663|42685.5|42665.5|42685.5|42665.5|42683|42663|1
1624991340000|2021-06-29 18:29:00|42685.4|42665.4|42683|42663|42685.4|42665.4|42683|42663|1
1624991370000|2021-06-29 18:29:30|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|1
1624991390000|2021-06-29 18:29:50|||||||||1
1624991400000|2021-06-29 18:30:00|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|6
1624991440000|2021-06-29 18:30:40|42682.9|42662.9|42680.5|42660.5|42682.9|42662.9|42680.5|42660.5|6
1624991450000|2021-06-29 18:30:50|42683|42663|42683|42663|42683|42663|42683|42663|10
1624991480000|2021-06-29 18:31:20|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|3
1624991490000|2021-06-29 18:31:30|||||||||3
1624991500000|2021-06-29 18:31:40|42683.1|42663.1|42683|42663|42683.1|42663.1|42683|42663|2
1624991540000|2021-06-29 18:32:20|42680.5|42660.5|42683|42663|42683|42663|42680.5|42660.5|0
1624991560000|2021-06-29 18:32:40|||||||||1
1624991570000|2021-06-29 18:32:50|42680.6|42660.6|42683|42663|42683|42663|42680.6|42660.6|2
1624991580000|2021-06-29 18:33:00|42680.6|42660.6|42680.5|42660.5|42680.6|42660.6|42680.5|42660.5|4
1624991600000|2021-06-29 18:33:20|42678|42658|42678|42658|42680.5|42660.5|42678|42658|0
1624991610000|2021-06-29 18:33:30|42678.1|42658.1|42675.6|42655.6|42678.1|42658.1|42675.6|42655.6|3
1624991620000|2021-06-29 18:33:40|42678.1|42658.1|42675.5|42655.5|42678.1|42658.1|42675.5|42655.5|5
1624991630000|2021-06-29 18:33:50|42673|42653|42675.5|42655.5|42675.5|42655.5|42673|42653|2
1624991640000|2021-06-29 18:34:00|||||||||1
1624991660000|2021-06-29 18:34:20|||||||||2
1624991670000|2021-06-29 18:34:30|42673|42653|42673|42653|42673|42653|42673|42653|1
1624991700000|2021-06-29 18:35:00|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|1
1624991740000|2021-06-29 18:35:40|42670.5|42650.5|42673|42653|42673|42653|42668|42648|6
1624991750000|2021-06-29 18:35:50|42673.1|42653.1|42675.5|42655.5|42675.5|42655.5|42673.1|42653.1|5
1624991780000|2021-06-29 18:36:20|42678|42658|42678|42658|42678|42658|42678|42658|1
1624991830000|2021-06-29 18:37:10|||||||||1
1624991880000|2021-06-29 18:38:00|42675.6|42655.6|42675.5|42655.5|42675.6|42655.6|42675.5|42655.5|0
1624991910000|2021-06-29 18:38:30|42673.1|42653.1|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|10
1624991920000|2021-06-29 18:38:40|42668|42648|42668|42648|42668|42648|42668|42648|1
1624991940000|2021-06-29 18:39:00|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1624991980000|2021-06-29 18:39:40|42663|42643|42663|42643|42663|42643|42663|42643|5
1624992040000|2021-06-29 18:40:40|42660.6|42640.6|42660.5|42640.5|42660.6|42640.6|42660.5|42640.5|0
1624992050000|2021-06-29 18:40:50|42658.1|42638.1|42658|42638|42658.1|42638.1|42658|42638|25
1624992060000|2021-06-29 18:41:00|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|0
1624992070000|2021-06-29 18:41:10|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|0
1624992080000|2021-06-29 18:41:20|||||||||1
1624992090000|2021-06-29 18:41:30|42653|42633|42653|42633|42653|42633|42653|42633|3
1624992110000|2021-06-29 18:41:50|||||||||1
1624992120000|2021-06-29 18:42:00|||||||||1
1624992140000|2021-06-29 18:42:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|4
1624992150000|2021-06-29 18:42:30|||||||||2
1624992160000|2021-06-29 18:42:40|||||||||1
1624992180000|2021-06-29 18:43:00|42648.1|42628.1|42650.5|42630.5|42650.5|42630.5|42648|42628|1
1624992200000|2021-06-29 18:43:20|||||||||1
1624992220000|2021-06-29 18:43:40|42653|42633|42653|42633|42653|42633|42653|42633|1
1624992240000|2021-06-29 18:44:00|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|6
1624992250000|2021-06-29 18:44:10|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|4
1624992260000|2021-06-29 18:44:20|42658|42638|42658|42638|42658|42638|42658|42638|0
1624992280000|2021-06-29 18:44:40|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|1
1624992290000|2021-06-29 18:44:50|42658|42638|42658|42638|42658|42638|42658|42638|5
1624992300000|2021-06-29 18:45:00|42655.6|42635.6|42658|42638|42658|42638|42655.5|42635.5|1
1624992310000|2021-06-29 18:45:10|42655.5|42635.5|42653|42633|42655.5|42635.5|42653|42633|0
1624992320000|2021-06-29 18:45:20|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|0
1624992350000|2021-06-29 18:45:50|42653|42633|42655.5|42635.5|42657.9|42637.9|42650.5|42630.5|6
1624992360000|2021-06-29 18:46:00|42653|42633|42653|42633|42653|42633|42650.6|42630.6|5
1624992380000|2021-06-29 18:46:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1624992390000|2021-06-29 18:46:30|42652.9|42632.9|42650.5|42630.5|42653|42633|42650.5|42630.5|0
1624992400000|2021-06-29 18:46:40|||||||||5
1624992420000|2021-06-29 18:47:00|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|3
1624992430000|2021-06-29 18:47:10|42653|42633|42655.5|42635.5|42655.5|42635.5|42653|42633|5
1624992450000|2021-06-29 18:47:30|42658|42638|42658|42638|42658|42638|42658|42638|0
1624992460000|2021-06-29 18:47:40|42657.9|42637.9|42655.5|42635.5|42657.9|42637.9|42655.5|42635.5|1
1624992470000|2021-06-29 18:47:50|42658|42638|42655.5|42635.5|42658|42638|42655.5|42635.5|5
1624992480000|2021-06-29 18:48:00|42658|42638|42657.9|42637.9|42658|42638|42655.5|42635.5|3
1624992490000|2021-06-29 18:48:10|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42657.9|42637.9|1
1624992510000|2021-06-29 18:48:30|42658|42638|42657.9|42637.9|42658|42638|42657.9|42637.9|1
1624992530000|2021-06-29 18:48:50|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|1
1624992550000|2021-06-29 18:49:10|42660.4|42640.4|42660.5|42640.5|42660.5|42640.5|42660.4|42640.4|0
1624992560000|2021-06-29 18:49:20|42658|42638|42658|42638|42660.5|42640.5|42658|42638|0
1624992570000|2021-06-29 18:49:30|42658.1|42638.1|42660.5|42640.5|42660.5|42640.5|42658.1|42638.1|0
1624992580000|2021-06-29 18:49:40|42658|42638|42658|42638|42658|42638|42658|42638|0
1624992600000|2021-06-29 18:50:00|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|1
1624992610000|2021-06-29 18:50:10|42663|42643|42663|42643|42663|42643|42663|42643|1
1624992620000|2021-06-29 18:50:20|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1624992640000|2021-06-29 18:50:40|||||||||1
1624992650000|2021-06-29 18:50:50|42660.4|42640.4|42658|42638|42660.4|42640.4|42658|42638|19
1624992670000|2021-06-29 18:51:10|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|0
1624992700000|2021-06-29 18:51:40|||||||||7
1624992710000|2021-06-29 18:51:50|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|5
1624992720000|2021-06-29 18:52:00|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|2
1624992730000|2021-06-29 18:52:10|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1624992750000|2021-06-29 18:52:30|||||||||2
1624992780000|2021-06-29 18:53:00|||||||||10
1624992790000|2021-06-29 18:53:10|42648.1|42628.1|42650.5|42630.5|42650.5|42630.5|42648|42628|1
1624992830000|2021-06-29 18:53:50|||||||||1
1624992850000|2021-06-29 18:54:10|42653|42633|42653|42633|42653|42633|42653|42633|0
1624992860000|2021-06-29 18:54:20|42655.4|42635.4|42655.5|42635.5|42655.5|42635.5|42655.4|42635.4|0
1624992890000|2021-06-29 18:54:50|||||||||2
1624992920000|2021-06-29 18:55:20|42658|42638|42658|42638|42658|42638|42658|42638|2
1624992940000|2021-06-29 18:55:40|||||||||1
1624992980000|2021-06-29 18:56:20|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|1
1624993000000|2021-06-29 18:56:40|42655.6|42635.6|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|1
1624993010000|2021-06-29 18:56:50|42658|42638|42658|42638|42658|42638|42658|42638|0
1624993030000|2021-06-29 18:57:10|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|0
1624993040000|2021-06-29 18:57:20|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|0
1624993050000|2021-06-29 18:57:30|42658|42638|42658|42638|42658|42638|42658|42638|1
1624993070000|2021-06-29 18:57:50|42658.1|42638.1|42658|42638|42660.5|42640.5|42658|42638|0
1624993110000|2021-06-29 18:58:30|42655.6|42635.6|42657.9|42637.9|42657.9|42637.9|42655.5|42635.5|0
1624993120000|2021-06-29 18:58:40|42658|42638|42660.5|42640.5|42660.5|42640.5|42658|42638|0
1624993160000|2021-06-29 18:59:20|42660.4|42640.4|42655.5|42635.5|42660.4|42640.4|42655.5|42635.5|7
1624993170000|2021-06-29 18:59:30|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|4
1624993190000|2021-06-29 18:59:50|42652.9|42632.9|42650.4|42630.4|42652.9|42632.9|42650.4|42630.4|4
1624993200000|2021-06-29 19:00:00|42652.9|42632.9|42648.1|42628.1|42652.9|42632.9|42648.1|42628.1|0
1624993210000|2021-06-29 19:00:10|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|1
1624993240000|2021-06-29 19:00:40|42642.9|42622.9|42642.9|42622.9|42642.9|42622.9|42642.9|42622.9|5
1624993250000|2021-06-29 19:00:50|42640.4|42620.4|42637.9|42617.9|42640.4|42620.4|42637.9|42617.9|6
1624993260000|2021-06-29 19:01:00|||||||||1
1624993280000|2021-06-29 19:01:20|42638|42618|42637.9|42617.9|42638|42618|42637.9|42617.9|0
1624993300000|2021-06-29 19:01:40|42635.5|42615.5|42635.4|42615.4|42635.5|42615.5|42635.4|42615.4|1
1624993320000|2021-06-29 19:02:00|42637.9|42617.9|42637.9|42617.9|42637.9|42617.9|42637.9|42617.9|6
1624993370000|2021-06-29 19:02:50|||||||||1
1624993390000|2021-06-29 19:03:10|||||||||1
1624993410000|2021-06-29 19:03:30|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|1
1624993440000|2021-06-29 19:04:00|||||||||2
1624993450000|2021-06-29 19:04:10|||||||||1
1624993460000|2021-06-29 19:04:20|||||||||2
1624993480000|2021-06-29 19:04:40|42637.9|42617.9|42640.4|42620.4|42640.4|42620.4|42637.9|42617.9|2
1624993490000|2021-06-29 19:04:50|||||||||2
1624993500000|2021-06-29 19:05:00|42638|42618|42640.4|42620.4|42640.4|42620.4|42637.9|42617.9|1
1624993510000|2021-06-29 19:05:10|||||||||1
1624993520000|2021-06-29 19:05:20|42638|42618|42635.4|42615.4|42638|42618|42635.4|42615.4|2
1624993530000|2021-06-29 19:05:30|||||||||3
1624993540000|2021-06-29 19:05:40|42633|42613|42632.9|42612.9|42633|42613|42632.9|42612.9|1
1624993550000|2021-06-29 19:05:50|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|0
1624993560000|2021-06-29 19:06:00|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|3
1624993570000|2021-06-29 19:06:10|||||||||1
1624993580000|2021-06-29 19:06:20|||||||||2
1624993600000|2021-06-29 19:06:40|42630.5|42610.5|42630.5|42610.5|42630.5|42610.5|42630.5|42610.5|12
1624993630000|2021-06-29 19:07:10|||||||||1
1624993640000|2021-06-29 19:07:20|42630.4|42610.4|42627.9|42607.9|42630.4|42610.4|42627.9|42607.9|1
1624993650000|2021-06-29 19:07:30|42630.5|42610.5|42632.9|42612.9|42632.9|42612.9|42630.5|42610.5|3
1624993660000|2021-06-29 19:07:40|42630.5|42610.5|42630.4|42610.4|42630.5|42610.5|42630.4|42610.4|0
1624993670000|2021-06-29 19:07:50|||||||||13
1624993690000|2021-06-29 19:08:10|||||||||32
1624993700000|2021-06-29 19:08:20|42628|42608|42627.9|42607.9|42628|42608|42627.9|42607.9|5
1624993710000|2021-06-29 19:08:30|42630.4|42610.4|42630.4|42610.4|42630.4|42610.4|42630.4|42610.4|0
1624993750000|2021-06-29 19:09:10|||||||||3
1624993770000|2021-06-29 19:09:30|42628|42608|42627.9|42607.9|42628|42608|42625.4|42605.4|2
1624993780000|2021-06-29 19:09:40|42630.4|42610.4|42630.4|42610.4|42630.4|42610.4|42630.4|42610.4|0
1624993800000|2021-06-29 19:10:00|42627.9|42607.9|42625.4|42605.4|42627.9|42607.9|42625.4|42605.4|1
1624993810000|2021-06-29 19:10:10|42630.4|42610.4|42627.9|42607.9|42630.4|42610.4|42627.9|42607.9|3
1624993820000|2021-06-29 19:10:20|42625.5|42605.5|42625.4|42605.4|42625.5|42605.5|42625.4|42605.4|11
1624993830000|2021-06-29 19:10:30|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|1
1624993840000|2021-06-29 19:10:40|42630.3|42610.3|42627.9|42607.9|42630.3|42610.3|42627.9|42607.9|5
1624993850000|2021-06-29 19:10:50|42630.4|42610.4|42628.1|42608.1|42630.4|42610.4|42627.9|42607.9|1
1624993860000|2021-06-29 19:11:00|42628|42608|42630.5|42610.5|42630.5|42610.5|42628|42608|22
1624993870000|2021-06-29 19:11:10|42625.5|42605.5|42628|42608|42628|42608|42625.5|42605.5|6
1624993880000|2021-06-29 19:11:20|42625.5|42605.5|42627.9|42607.9|42627.9|42607.9|42625.5|42605.5|10
1624993890000|2021-06-29 19:11:30|||||||||11
1624993900000|2021-06-29 19:11:40|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|8
1624993920000|2021-06-29 19:12:00|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|3
1624993930000|2021-06-29 19:12:10|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|0
1624993960000|2021-06-29 19:12:40|||||||||14
1624993970000|2021-06-29 19:12:50|42625.5|42605.5|42623.1|42603.1|42625.5|42605.5|42623.1|42603.1|0
1624993980000|2021-06-29 19:13:00|42625.5|42605.5|42620.6|42600.6|42625.6|42605.6|42620.6|42600.6|2
1624993990000|2021-06-29 19:13:10|||||||||3
1624994000000|2021-06-29 19:13:20|42623.1|42603.1|42625.6|42605.6|42625.6|42605.6|42623.1|42603.1|6
1624994010000|2021-06-29 19:13:30|42628.1|42608.1|42625.6|42605.6|42628.1|42608.1|42625.6|42605.6|3
1624994020000|2021-06-29 19:13:40|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|0
1624994040000|2021-06-29 19:14:00|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|11
1624994050000|2021-06-29 19:14:10|42625.6|42605.6|42628.1|42608.1|42628.1|42608.1|42625.6|42605.6|1
1624994070000|2021-06-29 19:14:30|||||||||4
1624994090000|2021-06-29 19:14:50|42628.2|42608.2|42633.1|42613.1|42633.1|42613.1|42628.1|42608.1|2
1624994100000|2021-06-29 19:15:00|42630.7|42610.7|42633.1|42613.1|42633.1|42613.1|42630.6|42610.6|12
1624994120000|2021-06-29 19:15:20|||||||||1
1624994130000|2021-06-29 19:15:30|||||||||3
1624994140000|2021-06-29 19:15:40|||||||||7
1624994160000|2021-06-29 19:16:00|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|2
1624994170000|2021-06-29 19:16:10|42633.1|42613.1|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|14
1624994210000|2021-06-29 19:16:50|||||||||2
1624994250000|2021-06-29 19:17:30|||||||||10
1624994310000|2021-06-29 19:18:30|||||||||15
1624994330000|2021-06-29 19:18:50|||||||||1
1624994380000|2021-06-29 19:19:40|||||||||23
1624994400000|2021-06-29 19:20:00|||||||||3
1624994440000|2021-06-29 19:20:40|||||||||1
1624994450000|2021-06-29 19:20:50|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|1
1624994470000|2021-06-29 19:21:10|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|4
1624994500000|2021-06-29 19:21:40|||||||||9
1624994550000|2021-06-29 19:22:30|||||||||1
1624994560000|2021-06-29 19:22:40|||||||||3
1624994570000|2021-06-29 19:22:50|42640.7|42620.7|42643.1|42623.1|42643.1|42623.1|42640.7|42620.7|7
1624994580000|2021-06-29 19:23:00|42643.2|42623.2|42645.6|42625.6|42645.6|42625.6|42643.2|42623.2|1
1624994590000|2021-06-29 19:23:10|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|0
1624994610000|2021-06-29 19:23:30|||||||||24
1624994620000|2021-06-29 19:23:40|||||||||8
1624994630000|2021-06-29 19:23:50|42645.7|42625.7|42645.6|42625.6|42645.7|42625.7|42645.6|42625.6|0
1624994640000|2021-06-29 19:24:00|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|5
1624994650000|2021-06-29 19:24:10|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|1
1624994660000|2021-06-29 19:24:20|42638.2|42618.2|42640.6|42620.6|42640.6|42620.6|42638.2|42618.2|4
1624994670000|2021-06-29 19:24:30|||||||||12
1624994680000|2021-06-29 19:24:40|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|1
1624994690000|2021-06-29 19:24:50|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|10
1624994700000|2021-06-29 19:25:00|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|0
1624994730000|2021-06-29 19:25:30|||||||||1
1624994740000|2021-06-29 19:25:40|||||||||13
1624994770000|2021-06-29 19:26:10|||||||||1
1624994790000|2021-06-29 19:26:30|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|1
1624994800000|2021-06-29 19:26:40|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|31
1624994810000|2021-06-29 19:26:50|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|20
1624994820000|2021-06-29 19:27:00|42633.2|42613.2|42633.1|42613.1|42633.2|42613.2|42633.1|42613.1|13
1624994840000|2021-06-29 19:27:20|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|8
1624994850000|2021-06-29 19:27:30|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|1
1624994860000|2021-06-29 19:27:40|42625.7|42605.7|42625.7|42605.7|42628.1|42608.1|42625.7|42605.7|1
1624994870000|2021-06-29 19:27:50|42625.8|42605.8|42630.6|42610.6|42630.6|42610.6|42625.8|42605.8|19
1624994880000|2021-06-29 19:28:00|42630.7|42610.7|42633.1|42613.1|42633.1|42613.1|42630.7|42610.7|5
1624994930000|2021-06-29 19:28:50|||||||||1
1624994940000|2021-06-29 19:29:00|||||||||4
1624994950000|2021-06-29 19:29:10|42635.6|42615.6|42638.1|42618.1|42638.1|42618.1|42635.6|42615.6|8
1624994960000|2021-06-29 19:29:20|||||||||6
1624994970000|2021-06-29 19:29:30|42635.7|42615.7|42633.1|42613.1|42635.7|42615.7|42633.1|42613.1|3
1624994990000|2021-06-29 19:29:50|||||||||4
1624995000000|2021-06-29 19:30:00|||||||||2
1624995010000|2021-06-29 19:30:10|42630.7|42610.7|42633.1|42613.1|42633.1|42613.1|42630.7|42610.7|18
1624995020000|2021-06-29 19:30:20|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|5
1624995030000|2021-06-29 19:30:30|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|2
1624995040000|2021-06-29 19:30:40|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|1
1624995070000|2021-06-29 19:31:10|||||||||9
1624995080000|2021-06-29 19:31:20|||||||||12
1624995090000|2021-06-29 19:31:30|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|4
1624995100000|2021-06-29 19:31:40|||||||||4
1624995120000|2021-06-29 19:32:00|||||||||2
1624995130000|2021-06-29 19:32:10|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|0
1624995140000|2021-06-29 19:32:20|||||||||13
1624995160000|2021-06-29 19:32:40|42638|42618|42638.1|42618.1|42638.1|42618.1|42638|42618|9
1624995180000|2021-06-29 19:33:00|42638.2|42618.2|42643.1|42623.1|42645.6|42625.6|42638.2|42618.2|4
1624995190000|2021-06-29 19:33:10|42643.2|42623.2|42643.1|42623.1|42645.6|42625.6|42643.1|42623.1|1
1624995220000|2021-06-29 19:33:40|42645.6|42625.6|42643.1|42623.1|42645.6|42625.6|42643.1|42623.1|1
1624995230000|2021-06-29 19:33:50|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|1
1624995240000|2021-06-29 19:34:00|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|0
1624995270000|2021-06-29 19:34:30|||||||||1
1624995280000|2021-06-29 19:34:40|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|6
1624995340000|2021-06-29 19:35:40|42648.1|42628.1|42645.6|42625.6|42650.6|42630.6|42645.6|42625.6|11
1624995390000|2021-06-29 19:36:30|||||||||11
1624995400000|2021-06-29 19:36:40|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|3
1624995420000|2021-06-29 19:37:00|||||||||5
1624995430000|2021-06-29 19:37:10|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|42638.1|42618.1|6
1624995440000|2021-06-29 19:37:20|||||||||7
1624995460000|2021-06-29 19:37:40|||||||||5
1624995490000|2021-06-29 19:38:10|||||||||2
1624995500000|2021-06-29 19:38:20|42640.6|42620.6|42645.6|42625.6|42645.6|42625.6|42640.6|42620.6|70
1624995510000|2021-06-29 19:38:30|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|0
1624995530000|2021-06-29 19:38:50|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|42650.6|42630.6|0
1624995540000|2021-06-29 19:39:00|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|1
1624995560000|2021-06-29 19:39:20|42653.1|42633.1|42655.6|42635.6|42655.6|42635.6|42653.1|42633.1|4
1624995570000|2021-06-29 19:39:30|||||||||8
1624995600000|2021-06-29 19:40:00|42662.9|42642.9|42660.6|42640.6|42662.9|42642.9|42660.6|42640.6|9
1624995610000|2021-06-29 19:40:10|42663.1|42643.1|42660.6|42640.6|42663.1|42643.1|42660.6|42640.6|2
1624995620000|2021-06-29 19:40:20|||||||||2
1624995640000|2021-06-29 19:40:40|42663.1|42643.1|42660.6|42640.6|42665.5|42645.5|42660.6|42640.6|2
1624995690000|2021-06-29 19:41:30|42663|42643|42663.1|42643.1|42663.1|42643.1|42663|42643|1
1624995710000|2021-06-29 19:41:50|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|0
1624995720000|2021-06-29 19:42:00|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|0
1624995730000|2021-06-29 19:42:10|42663|42643|42663|42643|42663|42643|42660.6|42640.6|1
1624995740000|2021-06-29 19:42:20|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|9
1624995760000|2021-06-29 19:42:40|42665.5|42645.5|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|1
1624995770000|2021-06-29 19:42:50|42663.2|42643.2|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|2
1624995780000|2021-06-29 19:43:00|||||||||7
1624995790000|2021-06-29 19:43:10|||||||||1
1624995800000|2021-06-29 19:43:20|42668.1|42648.1|42670.6|42650.6|42670.6|42650.6|42668.1|42648.1|0
1624995810000|2021-06-29 19:43:30|||||||||6
1624995820000|2021-06-29 19:43:40|||||||||1
1624995830000|2021-06-29 19:43:50|42668.2|42648.2|42670.6|42650.6|42670.6|42650.6|42668.1|42648.1|6
1624995850000|2021-06-29 19:44:10|||||||||2
1624995900000|2021-06-29 19:45:00|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|12
1624995960000|2021-06-29 19:46:00|42665.7|42645.7|42665.6|42645.6|42665.7|42645.7|42665.6|42645.6|0
1624995990000|2021-06-29 19:46:30|||||||||1
1624996120000|2021-06-29 19:48:40|42658.2|42638.2|42658.1|42638.1|42658.2|42638.2|42658.1|42638.1|15
1624996140000|2021-06-29 19:49:00|42658.2|42638.2|42655.6|42635.6|42660.5|42640.5|42655.6|42635.6|1
1624996170000|2021-06-29 19:49:30|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|2
1624996190000|2021-06-29 19:49:50|42650.7|42630.7|42650.6|42630.6|42653.1|42633.1|42650.6|42630.6|0
1624996200000|2021-06-29 19:50:00|42653.1|42633.1|42655.6|42635.6|42655.6|42635.6|42653.1|42633.1|0
1624996210000|2021-06-29 19:50:10|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|13
1624996220000|2021-06-29 19:50:20|42650.6|42630.6|42653|42633|42653.1|42633.1|42650.6|42630.6|0
1624996230000|2021-06-29 19:50:30|42653.1|42633.1|42653.1|42633.1|42655.5|42635.5|42650.7|42630.7|1
1624996240000|2021-06-29 19:50:40|42655.5|42635.5|42653.1|42633.1|42655.6|42635.6|42653.1|42633.1|1
1624996250000|2021-06-29 19:50:50|42653|42633|42655.6|42635.6|42655.6|42635.6|42653|42633|6
1624996260000|2021-06-29 19:51:00|42653.2|42633.2|42653.1|42633.1|42653.2|42633.2|42653.1|42633.1|3
1624996270000|2021-06-29 19:51:10|42650.6|42630.6|42653.1|42633.1|42653.1|42633.1|42650.6|42630.6|0
1624996280000|2021-06-29 19:51:20|42650.6|42630.6|42653.1|42633.1|42653.1|42633.1|42650.6|42630.6|0
1624996290000|2021-06-29 19:51:30|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|6
1624996360000|2021-06-29 19:52:40|||||||||3
1624996380000|2021-06-29 19:53:00|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|2
1624996390000|2021-06-29 19:53:10|42655.6|42635.6|42658|42638|42658|42638|42655.6|42635.6|1
1624996400000|2021-06-29 19:53:20|42655.6|42635.6|42655.6|42635.6|42658.1|42638.1|42655.6|42635.6|0
1624996410000|2021-06-29 19:53:30|42658|42638|42660.6|42640.6|42660.6|42640.6|42658|42638|1
1624996420000|2021-06-29 19:53:40|42658.1|42638.1|42658.1|42638.1|42660.5|42640.5|42658.1|42638.1|0
1624996430000|2021-06-29 19:53:50|42660.5|42640.5|42660.6|42640.6|42660.6|42640.6|42658.2|42638.2|0
1624996440000|2021-06-29 19:54:00|42660.5|42640.5|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|1
1624996460000|2021-06-29 19:54:20|42660.5|42640.5|42658.1|42638.1|42660.5|42640.5|42658.1|42638.1|1
1624996480000|2021-06-29 19:54:40|42655.6|42635.6|42658.1|42638.1|42658.1|42638.1|42655.6|42635.6|0
1624996490000|2021-06-29 19:54:50|42660.5|42640.5|42660.6|42640.6|42660.6|42640.6|42660.5|42640.5|0
1624996500000|2021-06-29 19:55:00|||||||||4
1624996520000|2021-06-29 19:55:20|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|5
1624996530000|2021-06-29 19:55:30|42663.3|42643.3|42668.1|42648.1|42668.1|42648.1|42663.3|42643.3|4
1624996550000|2021-06-29 19:55:50|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|2
1624996560000|2021-06-29 19:56:00|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|2
1624996580000|2021-06-29 19:56:20|||||||||1
1624996590000|2021-06-29 19:56:30|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|5
1624996600000|2021-06-29 19:56:40|||||||||1
1624996610000|2021-06-29 19:56:50|||||||||9
1624996650000|2021-06-29 19:57:30|||||||||10
1624996660000|2021-06-29 19:57:40|||||||||1
1624996670000|2021-06-29 19:57:50|||||||||3
1624996680000|2021-06-29 19:58:00|42663.2|42643.2|42663.1|42643.1|42663.2|42643.2|42660.6|42640.6|1
1624996690000|2021-06-29 19:58:10|42665.6|42645.6|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|3
1624996700000|2021-06-29 19:58:20|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|0
1624996710000|2021-06-29 19:58:30|42663.1|42643.1|42660.6|42640.6|42663.1|42643.1|42660.6|42640.6|4
1624996720000|2021-06-29 19:58:40|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|42660.6|42640.6|9
1624996730000|2021-06-29 19:58:50|42660.6|42640.6|42660.7|42640.7|42660.7|42640.7|42660.6|42640.6|3
1624996740000|2021-06-29 19:59:00|42663.1|42643.1|42660.6|42640.6|42663.1|42643.1|42660.6|42640.6|4
1624996760000|2021-06-29 19:59:20|42665.6|42645.6|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|3
1624996770000|2021-06-29 19:59:30|42660.6|42640.6|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|0
1624996780000|2021-06-29 19:59:40|42665.5|42645.5|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|2
1624996790000|2021-06-29 19:59:50|42663|42643|42665.6|42645.6|42668|42648|42660.6|42640.6|12
1624996800000|2021-06-29 20:00:00|42668|42648|42665.6|42645.6|42668.1|42648.1|42665.6|42645.6|12
1624996820000|2021-06-29 20:00:20|42670.5|42650.5|42670.6|42650.6|42670.6|42650.6|42670.5|42650.5|2
1624996830000|2021-06-29 20:00:30|42668.2|42648.2|42668.1|42648.1|42668.2|42648.2|42668.1|42648.1|0
1624996840000|2021-06-29 20:00:40|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|0
1624996860000|2021-06-29 20:01:00|||||||||5
1624996890000|2021-06-29 20:01:30|42668|42648|42670.5|42650.5|42670.5|42650.5|42668|42648|27
1624996900000|2021-06-29 20:01:40|42670.6|42650.6|42668.1|42648.1|42670.6|42650.6|42668.1|42648.1|2
1624996920000|2021-06-29 20:02:00|||||||||1
1624996930000|2021-06-29 20:02:10|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|2
1624996960000|2021-06-29 20:02:40|||||||||2
1624996970000|2021-06-29 20:02:50|42665.5|42645.5|42660.7|42640.7|42665.5|42645.5|42660.7|42640.7|5
1624996980000|2021-06-29 20:03:00|42660.6|42640.6|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|0
1624997090000|2021-06-29 20:04:50|42663|42643|42663|42643|42663|42643|42663|42643|0
1624997100000|2021-06-29 20:05:00|||||||||5
1624997110000|2021-06-29 20:05:10|||||||||1
1624997180000|2021-06-29 20:06:20|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|4
1624997230000|2021-06-29 20:07:10|||||||||1
1624997270000|2021-06-29 20:07:50|||||||||3
1624997280000|2021-06-29 20:08:00|||||||||1
1624997310000|2021-06-29 20:08:30|||||||||2
1624997320000|2021-06-29 20:08:40|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|1
1624997400000|2021-06-29 20:10:00|||||||||3
1624997410000|2021-06-29 20:10:10|42670.6|42650.6|42673.1|42653.1|42673.1|42653.1|42670.6|42650.6|7
1624997420000|2021-06-29 20:10:20|42673|42653|42670.6|42650.6|42673|42653|42670.6|42650.6|1
1624997460000|2021-06-29 20:11:00|42670.5|42650.5|42670.5|42650.5|42670.6|42650.6|42670.5|42650.5|7
1624997490000|2021-06-29 20:11:30|42665.6|42645.6|42665.7|42645.7|42665.7|42645.7|42665.6|42645.6|3
1624997520000|2021-06-29 20:12:00|||||||||1
1624997530000|2021-06-29 20:12:10|||||||||2
1624997550000|2021-06-29 20:12:30|42665.6|42645.6|42663.2|42643.2|42665.6|42645.6|42663.2|42643.2|2
1624997560000|2021-06-29 20:12:40|||||||||1
1624997580000|2021-06-29 20:13:00|||||||||2
1624997590000|2021-06-29 20:13:10|42663.3|42643.3|42665.7|42645.7|42665.7|42645.7|42663.3|42643.3|0
1624997600000|2021-06-29 20:13:20|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|0
1624997610000|2021-06-29 20:13:30|42663.2|42643.2|42665.6|42645.6|42665.6|42645.6|42663.2|42643.2|0
1624997620000|2021-06-29 20:13:40|42663.2|42643.2|42663.1|42643.1|42663.2|42643.2|42663.1|42643.1|1
1624997640000|2021-06-29 20:14:00|42660.7|42640.7|42665.6|42645.6|42665.6|42645.6|42660.7|42640.7|1
1624997650000|2021-06-29 20:14:10|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|1
1624997670000|2021-06-29 20:14:30|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|1
1624997690000|2021-06-29 20:14:50|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|1
1624997700000|2021-06-29 20:15:00|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|3
1624997710000|2021-06-29 20:15:10|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|0
1624997720000|2021-06-29 20:15:20|||||||||1
1624997750000|2021-06-29 20:15:50|||||||||1
1624997790000|2021-06-29 20:16:30|42660.6|42640.6|42585.7|42565.7|42660.6|42640.6|42583.2|42563.2|94
1624997800000|2021-06-29 20:16:40|42583.3|42563.3|42583.2|42563.2|42583.3|42563.3|42583.2|42563.2|1
1624997820000|2021-06-29 20:17:00|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|0
1624997830000|2021-06-29 20:17:10|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|2
1624997880000|2021-06-29 20:18:00|42588.3|42568.3|42595.7|42575.7|42595.7|42575.7|42588.3|42568.3|7
1624997900000|2021-06-29 20:18:20|||||||||2
1624997940000|2021-06-29 20:19:00|||||||||1
1624997960000|2021-06-29 20:19:20|||||||||1
1624997970000|2021-06-29 20:19:30|42603|42583|42605.6|42585.6|42605.6|42585.6|42603|42583|8
1624997990000|2021-06-29 20:19:50|||||||||1
1624998010000|2021-06-29 20:20:10|42605.7|42585.7|42618.1|42598.1|42618.1|42598.1|42605.7|42585.7|2
1624998020000|2021-06-29 20:20:20|||||||||3
1624998030000|2021-06-29 20:20:30|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|0
1624998040000|2021-06-29 20:20:40|42615.8|42595.8|42618.2|42598.2|42618.2|42598.2|42615.8|42595.8|2
1624998060000|2021-06-29 20:21:00|42620.7|42600.7|42623.1|42603.1|42623.1|42603.1|42620.7|42600.7|3
1624998070000|2021-06-29 20:21:10|||||||||1
1624998110000|2021-06-29 20:21:50|||||||||1
1624998140000|2021-06-29 20:22:20|||||||||2
1624998150000|2021-06-29 20:22:30|||||||||2
1624998160000|2021-06-29 20:22:40|42620.7|42600.7|42618.3|42598.3|42620.7|42600.7|42618.3|42598.3|2
1624998180000|2021-06-29 20:23:00|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|5
1624998230000|2021-06-29 20:23:50|||||||||1
1624998250000|2021-06-29 20:24:10|||||||||1
1624998290000|2021-06-29 20:24:50|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|4
1624998300000|2021-06-29 20:25:00|42613.2|42593.2|42610.7|42590.7|42613.2|42593.2|42610.7|42590.7|1
1624998350000|2021-06-29 20:25:50|||||||||1
1624998360000|2021-06-29 20:26:00|||||||||1
1624998420000|2021-06-29 20:27:00|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|7
1624998430000|2021-06-29 20:27:10|42615.7|42595.7|42613.2|42593.2|42615.7|42595.7|42613.2|42593.2|0
1624998450000|2021-06-29 20:27:30|||||||||4
1624998500000|2021-06-29 20:28:20|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|0
1624998510000|2021-06-29 20:28:30|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|0
1624998520000|2021-06-29 20:28:40|42610.8|42590.8|42610.7|42590.7|42610.8|42590.8|42610.7|42590.7|0
1624998530000|2021-06-29 20:28:50|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|1
1624998540000|2021-06-29 20:29:00|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|0
1624998550000|2021-06-29 20:29:10|42610.5|42590.5|42605.6|42585.6|42610.5|42590.5|42605.5|42585.5|9
1624998560000|2021-06-29 20:29:20|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|42603.2|42583.2|2
1624998570000|2021-06-29 20:29:30|42603.1|42583.1|42600.6|42580.6|42603.1|42583.1|42600.6|42580.6|1
1624998580000|2021-06-29 20:29:40|||||||||4
1624998600000|2021-06-29 20:30:00|42603.1|42583.1|42610.6|42590.6|42610.6|42590.6|42603.1|42583.1|7
1624998610000|2021-06-29 20:30:10|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|7
1624998630000|2021-06-29 20:30:30|42608.1|42588.1|42600.8|42580.8|42608.1|42588.1|42600.8|42580.8|5
1624998640000|2021-06-29 20:30:40|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|0
1624998660000|2021-06-29 20:31:00|42603.1|42583.1|42603.2|42583.2|42603.2|42583.2|42603.1|42583.1|5
1624998710000|2021-06-29 20:31:50|||||||||1
1624998720000|2021-06-29 20:32:00|42605.6|42585.6|42605.7|42585.7|42605.7|42585.7|42605.6|42585.6|0
1624998760000|2021-06-29 20:32:40|||||||||2
1624998790000|2021-06-29 20:33:10|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|2
1624998850000|2021-06-29 20:34:10|||||||||1
1624998890000|2021-06-29 20:34:50|||||||||1
1624998900000|2021-06-29 20:35:00|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|2
1624998910000|2021-06-29 20:35:10|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|4
1624998920000|2021-06-29 20:35:20|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|3
1624998940000|2021-06-29 20:35:40|||||||||1
1624998960000|2021-06-29 20:36:00|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|0
1624998970000|2021-06-29 20:36:10|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|1
1624999020000|2021-06-29 20:37:00|42610.7|42590.7|42608.2|42588.2|42610.7|42590.7|42608.2|42588.2|3
1624999030000|2021-06-29 20:37:10|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|0
1624999040000|2021-06-29 20:37:20|42610.6|42590.6|42608.2|42588.2|42610.6|42590.6|42608.2|42588.2|1
1624999120000|2021-06-29 20:38:40|||||||||3
1624999160000|2021-06-29 20:39:20|42610.6|42590.6|42610.7|42590.7|42610.7|42590.7|42610.6|42590.6|0
1624999170000|2021-06-29 20:39:30|||||||||1
1624999210000|2021-06-29 20:40:10|42610.6|42590.6|42608.2|42588.2|42610.6|42590.6|42608.2|42588.2|1
1624999220000|2021-06-29 20:40:20|42610.6|42590.6|42608.2|42588.2|42610.6|42590.6|42608.2|42588.2|1
1624999300000|2021-06-29 20:41:40|||||||||2
1624999400000|2021-06-29 20:43:20|||||||||2
1624999430000|2021-06-29 20:43:50|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|1
1624999450000|2021-06-29 20:44:10|||||||||1
1624999460000|2021-06-29 20:44:20|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|3
1624999500000|2021-06-29 20:45:00|42618.1|42598.1|42615.7|42595.7|42618.1|42598.1|42615.7|42595.7|9
1624999520000|2021-06-29 20:45:20|42618.1|42598.1|42618.2|42598.2|42618.2|42598.2|42618.1|42598.1|1
1624999540000|2021-06-29 20:45:40|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|0
1624999590000|2021-06-29 20:46:30|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|5
1624999600000|2021-06-29 20:46:40|||||||||6
1624999610000|2021-06-29 20:46:50|42620.6|42600.6|42620.7|42600.7|42620.7|42600.7|42620.6|42600.6|0
1624999620000|2021-06-29 20:47:00|42618.2|42598.2|42615.7|42595.7|42618.2|42598.2|42615.7|42595.7|0
1624999630000|2021-06-29 20:47:10|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|1
1624999670000|2021-06-29 20:47:50|42620.7|42600.7|42620.7|42600.7|42620.7|42600.7|42618.2|42598.2|0
1624999720000|2021-06-29 20:48:40|42618.2|42598.2|42620.7|42600.7|42620.7|42600.7|42618.2|42598.2|3
1624999740000|2021-06-29 20:49:00|||||||||1
1624999750000|2021-06-29 20:49:10|42618.2|42598.2|42613.3|42593.3|42618.2|42598.2|42613.3|42593.3|4
1624999760000|2021-06-29 20:49:20|42613.2|42593.2|42613.2|42593.2|42615.6|42595.6|42613.2|42593.2|0
1624999770000|2021-06-29 20:49:30|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|0
1624999780000|2021-06-29 20:49:40|||||||||2
1624999790000|2021-06-29 20:49:50|42615.7|42595.7|42613.2|42593.2|42615.7|42595.7|42613.2|42593.2|1
1624999800000|2021-06-29 20:50:00|42615.6|42595.6|42618.2|42598.2|42620.7|42600.7|42615.6|42595.6|5
1624999830000|2021-06-29 20:50:30|||||||||1
1624999870000|2021-06-29 20:51:10|42615.7|42595.7|42620.7|42600.7|42620.7|42600.7|42615.7|42595.7|0
1624999880000|2021-06-29 20:51:20|42620.6|42600.6|42618.2|42598.2|42620.6|42600.6|42618.2|42598.2|6
1624999890000|2021-06-29 20:51:30|||||||||6
1624999910000|2021-06-29 20:51:50|42618.1|42598.1|42615.7|42595.7|42618.1|42598.1|42615.7|42595.7|4
1624999930000|2021-06-29 20:52:10|||||||||1
1624999950000|2021-06-29 20:52:30|42615.6|42595.6|42615.7|42595.7|42615.7|42595.7|42615.6|42595.6|1
1625000040000|2021-06-29 20:54:00|||||||||7
1625000080000|2021-06-29 20:54:40|||||||||1
1625000100000|2021-06-29 20:55:00|42618.2|42598.2|42620.7|42600.7|42620.7|42600.7|42618.2|42598.2|6
1625000110000|2021-06-29 20:55:10|||||||||2
1625000140000|2021-06-29 20:55:40|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|42618.2|42598.2|2
1625000160000|2021-06-29 20:56:00|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|2
1625000170000|2021-06-29 20:56:10|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|2
1625000180000|2021-06-29 20:56:20|||||||||1
1625000200000|2021-06-29 20:56:40|42618|42598|42618|42598|42618|42598|42618|42598|6
1625000220000|2021-06-29 20:57:00|42620.5|42600.5|42618.1|42598.1|42622.9|42602.9|42618.1|42598.1|7
1625000230000|2021-06-29 20:57:10|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|0
1625000250000|2021-06-29 20:57:30|42613.2|42593.2|42613.2|42593.2|42615.7|42595.7|42613.2|42593.2|0
1625000260000|2021-06-29 20:57:40|42615.6|42595.6|42613.2|42593.2|42615.7|42595.7|42613.2|42593.2|0
1625000280000|2021-06-29 20:58:00|42610.7|42590.7|42603.2|42583.2|42610.7|42590.7|42603.2|42583.2|8
1625000290000|2021-06-29 20:58:10|42603|42583|42593.1|42573.1|42603|42583|42593.1|42573.1|4
1625000300000|2021-06-29 20:58:20|42588.1|42568.1|42585.6|42565.6|42588.1|42568.1|42585.6|42565.6|5
1625000320000|2021-06-29 20:58:40|||||||||1
1625000340000|2021-06-29 20:59:00|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|4
1625000370000|2021-06-29 20:59:30|42593.1|42573.1|42588.1|42568.1|42593.1|42573.1|42588.1|42568.1|14
1625000390000|2021-06-29 20:59:50|42585.7|42565.7|42585.6|42565.6|42585.7|42565.7|42585.6|42565.6|4
1625004000000|2021-06-29 22:00:00|42585.9|42565.9|42618.1|42598.1|42618.1|42598.1|42583.5|42563.5|7
1625004010000|2021-06-29 22:00:10|42615.6|42595.6|42613.2|42593.2|42618|42598|42613.2|42593.2|8
1625004020000|2021-06-29 22:00:20|42613.1|42593.1|42610.7|42590.7|42613.1|42593.1|42610.7|42590.7|2
1625004030000|2021-06-29 22:00:30|42613.1|42593.1|42615.6|42595.6|42615.6|42595.6|42613.1|42593.1|1
1625004040000|2021-06-29 22:00:40|42613.2|42593.2|42613.1|42593.1|42613.2|42593.2|42613.1|42593.1|0
1625004060000|2021-06-29 22:01:00|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|1
1625004070000|2021-06-29 22:01:10|42608.2|42588.2|42610.7|42590.7|42613.1|42593.1|42608.2|42588.2|8
1625004080000|2021-06-29 22:01:20|42610.6|42590.6|42603.1|42583.1|42610.6|42590.6|42600.7|42580.7|6
1625004100000|2021-06-29 22:01:40|42600.6|42580.6|42595.6|42575.6|42600.6|42580.6|42595.6|42575.6|0
1625004110000|2021-06-29 22:01:50|42598.1|42578.1|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|7
1625004120000|2021-06-29 22:02:00|42593.1|42573.1|42598.1|42578.1|42598.1|42578.1|42593.1|42573.1|2
1625004130000|2021-06-29 22:02:10|42595.7|42575.7|42595.6|42575.6|42595.7|42575.7|42595.6|42575.6|2
1625004150000|2021-06-29 22:02:30|42593.2|42573.2|42593.1|42573.1|42593.2|42573.2|42593.1|42573.1|1
1625004160000|2021-06-29 22:02:40|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|1
1625004170000|2021-06-29 22:02:50|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|4
1625004180000|2021-06-29 22:03:00|42600.6|42580.6|42600.6|42580.6|42603.1|42583.1|42600.6|42580.6|2
1625004200000|2021-06-29 22:03:20|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|0
1625004210000|2021-06-29 22:03:30|42600.6|42580.6|42603|42583|42603|42583|42600.6|42580.6|0
1625004220000|2021-06-29 22:03:40|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42600.6|42580.6|1
1625004230000|2021-06-29 22:03:50|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42598.1|42578.1|3
1625004240000|2021-06-29 22:04:00|42600.7|42580.7|42605.7|42585.7|42608.1|42588.1|42600.7|42580.7|8
1625004250000|2021-06-29 22:04:10|42603.3|42583.3|42605.6|42585.6|42605.6|42585.6|42603.3|42583.3|0
1625004260000|2021-06-29 22:04:20|42603.2|42583.2|42603.1|42583.1|42603.2|42583.2|42603.1|42583.1|0
1625004320000|2021-06-29 22:05:20|||||||||4
1625004330000|2021-06-29 22:05:30|||||||||1
1625004340000|2021-06-29 22:05:40|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|4
1625004360000|2021-06-29 22:06:00|42598.1|42578.1|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|2
1625004380000|2021-06-29 22:06:20|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|2
1625004400000|2021-06-29 22:06:40|42595.5|42575.5|42595.6|42575.6|42595.6|42575.6|42595.5|42575.5|0
1625004410000|2021-06-29 22:06:50|42593.1|42573.1|42595.6|42575.6|42595.6|42575.6|42593.1|42573.1|1
1625004420000|2021-06-29 22:07:00|42593.2|42573.2|42598.2|42578.2|42598.2|42578.2|42593.2|42573.2|4
1625004430000|2021-06-29 22:07:10|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1625004450000|2021-06-29 22:07:30|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|1
1625004460000|2021-06-29 22:07:40|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|4
1625004470000|2021-06-29 22:07:50|42603|42583|42603|42583|42603|42583|42603|42583|1
1625004500000|2021-06-29 22:08:20|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|2
1625004510000|2021-06-29 22:08:30|42608.1|42588.1|42613|42593|42613|42593|42608.1|42588.1|1
1625004600000|2021-06-29 22:10:00|42613.2|42593.2|42615.6|42595.6|42615.6|42595.6|42613.2|42593.2|1
1625004610000|2021-06-29 22:10:10|42618|42598|42615.6|42595.6|42618.1|42598.1|42615.6|42595.6|4
1625004620000|2021-06-29 22:10:20|42615.7|42595.7|42618.1|42598.1|42618.1|42598.1|42615.6|42595.6|1
1625004670000|2021-06-29 22:11:10|42618|42598|42615.6|42595.6|42618|42598|42615.6|42595.6|0
1625004680000|2021-06-29 22:11:20|||||||||1
1625004700000|2021-06-29 22:11:40|||||||||2
1625004750000|2021-06-29 22:12:30|||||||||2
1625004760000|2021-06-29 22:12:40|42613.2|42593.2|42615.6|42595.6|42615.6|42595.6|42613.2|42593.2|2
1625004770000|2021-06-29 22:12:50|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|2
1625004780000|2021-06-29 22:13:00|42610.6|42590.6|42608.1|42588.1|42610.6|42590.6|42608.1|42588.1|5
1625004790000|2021-06-29 22:13:10|42607.9|42587.9|42600.6|42580.6|42607.9|42587.9|42600.6|42580.6|2
1625004800000|2021-06-29 22:13:20|42598.1|42578.1|42593.1|42573.1|42598.1|42578.1|42593.1|42573.1|1
1625004810000|2021-06-29 22:13:30|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42588.1|42568.1|1
1625004850000|2021-06-29 22:14:10|42590.5|42570.5|42588.1|42568.1|42590.5|42570.5|42588.1|42568.1|1
1625004860000|2021-06-29 22:14:20|||||||||2
1625004870000|2021-06-29 22:14:30|42588|42568|42585.6|42565.6|42588|42568|42585.6|42565.6|1
1625004880000|2021-06-29 22:14:40|42585.5|42565.5|42583.1|42563.1|42585.5|42565.5|42583.1|42563.1|1
1625004890000|2021-06-29 22:14:50|||||||||1
1625004900000|2021-06-29 22:15:00|||||||||2
1625004920000|2021-06-29 22:15:20|42588.1|42568.1|42590.5|42570.5|42590.5|42570.5|42588.1|42568.1|1
1625004960000|2021-06-29 22:16:00|42592.9|42572.9|42590.5|42570.5|42592.9|42572.9|42590.5|42570.5|1
1625005000000|2021-06-29 22:16:40|||||||||2
1625005060000|2021-06-29 22:17:40|||||||||2
1625005070000|2021-06-29 22:17:50|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|2
1625005100000|2021-06-29 22:18:20|42590.5|42570.5|42590.6|42570.6|42590.6|42570.6|42590.5|42570.5|3
1625005210000|2021-06-29 22:20:10|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|2
1625005320000|2021-06-29 22:22:00|||||||||1
1625005330000|2021-06-29 22:22:10|||||||||1
1625005380000|2021-06-29 22:23:00|42588.3|42568.3|42588.3|42568.3|42590.7|42570.7|42588.3|42568.3|0
1625005410000|2021-06-29 22:23:30|42590.7|42570.7|42593.2|42573.2|42593.2|42573.2|42590.7|42570.7|1
1625005430000|2021-06-29 22:23:50|42590.8|42570.8|42593.2|42573.2|42593.2|42573.2|42590.8|42570.8|1
1625005460000|2021-06-29 22:24:20|||||||||3
1625005470000|2021-06-29 22:24:30|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|4
1625005530000|2021-06-29 22:25:30|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|2
1625005630000|2021-06-29 22:27:10|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|5
1625005670000|2021-06-29 22:27:50|42583|42563|42583|42563|42583|42563|42583|42563|0
1625005730000|2021-06-29 22:28:50|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|2
1625005740000|2021-06-29 22:29:00|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|0
1625005750000|2021-06-29 22:29:10|||||||||1
1625005780000|2021-06-29 22:29:40|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|0
1625005800000|2021-06-29 22:30:00|42580.7|42560.7|42588.2|42568.2|42588.2|42568.2|42580.7|42560.7|6
1625005810000|2021-06-29 22:30:10|42585.7|42565.7|42593.2|42573.2|42593.2|42573.2|42585.7|42565.7|3
1625005840000|2021-06-29 22:30:40|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|1
1625005850000|2021-06-29 22:30:50|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|0
1625005860000|2021-06-29 22:31:00|42595.7|42575.7|42595.6|42575.6|42598.2|42578.2|42593.2|42573.2|4
1625005870000|2021-06-29 22:31:10|42595.7|42575.7|42595.6|42575.6|42595.7|42575.7|42595.6|42575.6|1
1625005900000|2021-06-29 22:31:40|42595.7|42575.7|42598.1|42578.1|42598.1|42578.1|42595.7|42575.7|2
1625005910000|2021-06-29 22:31:50|42595.7|42575.7|42595.6|42575.6|42595.7|42575.7|42595.6|42575.6|0
1625005920000|2021-06-29 22:32:00|42595.7|42575.7|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|1
1625005930000|2021-06-29 22:32:10|42595.7|42575.7|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|2
1625005940000|2021-06-29 22:32:20|42598.1|42578.1|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|0
1625005980000|2021-06-29 22:33:00|||||||||1
1625006040000|2021-06-29 22:34:00|42595.7|42575.7|42598.1|42578.1|42598.1|42578.1|42595.7|42575.7|1
1625006090000|2021-06-29 22:34:50|42595.7|42575.7|42595.6|42575.6|42595.7|42575.7|42595.6|42575.6|0
1625006100000|2021-06-29 22:35:00|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|1
1625006110000|2021-06-29 22:35:10|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|8
1625006120000|2021-06-29 22:35:20|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|1
1625006130000|2021-06-29 22:35:30|42590.5|42570.5|42585.7|42565.7|42590.5|42570.5|42585.7|42565.7|2
1625006140000|2021-06-29 22:35:40|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|0
1625006150000|2021-06-29 22:35:50|42585.7|42565.7|42585.7|42565.7|42588.1|42568.1|42585.7|42565.7|0
1625006160000|2021-06-29 22:36:00|42585.6|42565.6|42583.2|42563.2|42585.6|42565.6|42583.2|42563.2|0
1625006170000|2021-06-29 22:36:10|42583.1|42563.1|42583.1|42563.1|42583.2|42563.2|42583.1|42563.1|1
1625006180000|2021-06-29 22:36:20|42583.2|42563.2|42583.2|42563.2|42583.2|42563.2|42583.2|42563.2|0
1625006190000|2021-06-29 22:36:30|42583.1|42563.1|42585.6|42565.6|42585.6|42565.6|42583.1|42563.1|0
1625006220000|2021-06-29 22:37:00|42585.7|42565.7|42590.6|42570.6|42590.6|42570.6|42585.7|42565.7|1
1625006230000|2021-06-29 22:37:10|||||||||1
1625006240000|2021-06-29 22:37:20|||||||||1
1625006270000|2021-06-29 22:37:50|42590.7|42570.7|42593.2|42573.2|42593.2|42573.2|42590.7|42570.7|1
1625006280000|2021-06-29 22:38:00|42595.7|42575.7|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|1
1625006300000|2021-06-29 22:38:20|42595.7|42575.7|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|1
1625006330000|2021-06-29 22:38:50|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|0
1625006340000|2021-06-29 22:39:00|42593.2|42573.2|42598|42578|42598|42578|42593.2|42573.2|1
1625006350000|2021-06-29 22:39:10|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1625006370000|2021-06-29 22:39:30|||||||||1
1625006380000|2021-06-29 22:39:40|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|1
1625006420000|2021-06-29 22:40:20|42598.1|42578.1|42595.6|42575.6|42598.1|42578.1|42595.6|42575.6|1
1625006430000|2021-06-29 22:40:30|42598|42578|42598.1|42578.1|42598.1|42578.1|42598|42578|0
1625006480000|2021-06-29 22:41:20|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|0
1625006510000|2021-06-29 22:41:50|42595.6|42575.6|42598|42578|42598|42578|42595.6|42575.6|2
1625006520000|2021-06-29 22:42:00|42598.2|42578.2|42600.6|42580.6|42600.6|42580.6|42598.2|42578.2|0
1625006570000|2021-06-29 22:42:50|||||||||1
1625006600000|2021-06-29 22:43:20|||||||||1
1625006690000|2021-06-29 22:44:50|||||||||1
1625006700000|2021-06-29 22:45:00|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|1
1625006750000|2021-06-29 22:45:50|||||||||1
1625006760000|2021-06-29 22:46:00|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|1
1625006770000|2021-06-29 22:46:10|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|1
1625006820000|2021-06-29 22:47:00|42608.1|42588.1|42605.5|42585.5|42608.1|42588.1|42605.5|42585.5|1
1625006830000|2021-06-29 22:47:10|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|0
1625006920000|2021-06-29 22:48:40|42605.5|42585.5|42603.1|42583.1|42605.5|42585.5|42603.1|42583.1|1
1625006990000|2021-06-29 22:49:50|||||||||1
1625007160000|2021-06-29 22:52:40|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|0
1625007210000|2021-06-29 22:53:30|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|0
1625007270000|2021-06-29 22:54:30|42603.2|42583.2|42603.1|42583.1|42603.2|42583.2|42603.1|42583.1|5
1625007280000|2021-06-29 22:54:40|42600.7|42580.7|42600.6|42580.6|42600.7|42580.7|42600.6|42580.6|0
1625007290000|2021-06-29 22:54:50|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|5
1625007330000|2021-06-29 22:55:30|42598|42578|42595.6|42575.6|42598|42578|42595.6|42575.6|0
1625007380000|2021-06-29 22:56:20|42598|42578|42598|42578|42598|42578|42598|42578|0
1625007410000|2021-06-29 22:56:50|||||||||1
1625007420000|2021-06-29 22:57:00|42598.1|42578.1|42598.1|42578.1|42600.5|42580.5|42598.1|42578.1|5
1625007430000|2021-06-29 22:57:10|||||||||2
1625007450000|2021-06-29 22:57:30|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|0
1625007470000|2021-06-29 22:57:50|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42598.1|42578.1|4
1625007530000|2021-06-29 22:58:50|||||||||1
1625007590000|2021-06-29 22:59:50|42600.7|42580.7|42603.2|42583.2|42603.2|42583.2|42600.7|42580.7|1
1625007600000|2021-06-29 23:00:00|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|2
1625007610000|2021-06-29 23:00:10|42603.1|42583.1|42600.7|42580.7|42603.2|42583.2|42600.7|42580.7|1
1625007630000|2021-06-29 23:00:30|42600.6|42580.6|42603.1|42583.1|42603.1|42583.1|42600.6|42580.6|0
1625007640000|2021-06-29 23:00:40|42600.6|42580.6|42600.6|42580.6|42603.1|42583.1|42600.6|42580.6|0
1625007650000|2021-06-29 23:00:50|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|1
1625007660000|2021-06-29 23:01:00|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|0
1625007680000|2021-06-29 23:01:20|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|1
1625007700000|2021-06-29 23:01:40|42600.7|42580.7|42600.6|42580.6|42600.7|42580.7|42600.6|42580.6|0
1625007720000|2021-06-29 23:02:00|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|0
1625007750000|2021-06-29 23:02:30|42600.6|42580.6|42603.1|42583.1|42603.1|42583.1|42600.6|42580.6|0
1625007770000|2021-06-29 23:02:50|||||||||1
1625007790000|2021-06-29 23:03:10|42605.6|42585.6|42610.6|42590.6|42610.6|42590.6|42605.6|42585.6|3
1625007810000|2021-06-29 23:03:30|||||||||2
1625007840000|2021-06-29 23:04:00|42613|42593|42613|42593|42613|42593|42613|42593|1
1625007850000|2021-06-29 23:04:10|42615.4|42595.4|42615.4|42595.4|42615.4|42595.4|42615.4|42595.4|0
1625007860000|2021-06-29 23:04:20|42613|42593|42615.4|42595.4|42615.4|42595.4|42613|42593|0
1625007950000|2021-06-29 23:05:50|42615.5|42595.5|42615.5|42595.5|42615.5|42595.5|42615.5|42595.5|3
1625007970000|2021-06-29 23:06:10|42618|42598|42618|42598|42618|42598|42615.5|42595.5|0
1625008000000|2021-06-29 23:06:40|42615.6|42595.6|42615.5|42595.5|42615.6|42595.6|42615.5|42595.5|0
1625008050000|2021-06-29 23:07:30|42615.6|42595.6|42618.1|42598.1|42618.1|42598.1|42615.5|42595.5|3
1625008060000|2021-06-29 23:07:40|42620.5|42600.5|42615.6|42595.6|42620.5|42600.5|42615.6|42595.6|1
1625008080000|2021-06-29 23:08:00|||||||||1
1625008090000|2021-06-29 23:08:10|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|1
1625008120000|2021-06-29 23:08:40|42618|42598|42618.1|42598.1|42618.1|42598.1|42618|42598|1
1625008140000|2021-06-29 23:09:00|42615.6|42595.6|42618.1|42598.1|42618.1|42598.1|42615.6|42595.6|2
1625008250000|2021-06-29 23:10:50|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|1
1625008260000|2021-06-29 23:11:00|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|1
1625008270000|2021-06-29 23:11:10|42620.5|42600.5|42618.1|42598.1|42620.6|42600.6|42618.1|42598.1|3
1625008280000|2021-06-29 23:11:20|42620.5|42600.5|42620.6|42600.6|42620.6|42600.6|42618.1|42598.1|2
1625008320000|2021-06-29 23:12:00|||||||||1
1625008340000|2021-06-29 23:12:20|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|0
1625008350000|2021-06-29 23:12:30|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|0
1625008410000|2021-06-29 23:13:30|||||||||1
1625008440000|2021-06-29 23:14:00|||||||||3
1625008470000|2021-06-29 23:14:30|||||||||1
1625008500000|2021-06-29 23:15:00|42615.5|42595.5|42613.1|42593.1|42615.5|42595.5|42613.1|42593.1|1
1625008540000|2021-06-29 23:15:40|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|1
1625008560000|2021-06-29 23:16:00|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|0
1625008610000|2021-06-29 23:16:50|42610.6|42590.6|42608.1|42588.1|42610.6|42590.6|42608.1|42588.1|1
1625008620000|2021-06-29 23:17:00|42608|42588|42605.6|42585.6|42608|42588|42603.1|42583.1|2
1625008630000|2021-06-29 23:17:10|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|0
1625008660000|2021-06-29 23:17:40|||||||||7
1625008700000|2021-06-29 23:18:20|42605.5|42585.5|42608|42588|42608|42588|42603.1|42583.1|0
1625008760000|2021-06-29 23:19:20|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|0
1625008770000|2021-06-29 23:19:30|||||||||1
1625008790000|2021-06-29 23:19:50|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|1
1625008830000|2021-06-29 23:20:30|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|0
1625008840000|2021-06-29 23:20:40|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|1
1625009000000|2021-06-29 23:23:20|||||||||1
1625009020000|2021-06-29 23:23:40|||||||||1
1625009080000|2021-06-29 23:24:40|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|0
1625009090000|2021-06-29 23:24:50|42608|42588|42605.6|42585.6|42608.1|42588.1|42605.6|42585.6|0
1625009100000|2021-06-29 23:25:00|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|4
1625009120000|2021-06-29 23:25:20|42605.5|42585.5|42605.6|42585.6|42605.6|42585.6|42605.5|42585.5|0
1625009130000|2021-06-29 23:25:30|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|0
1625009140000|2021-06-29 23:25:40|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|0
1625009170000|2021-06-29 23:26:10|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|3
1625009190000|2021-06-29 23:26:30|42605.6|42585.6|42608.1|42588.1|42608.1|42588.1|42605.6|42585.6|3
1625009200000|2021-06-29 23:26:40|42608|42588|42608.1|42588.1|42608.1|42588.1|42605.6|42585.6|1
1625009210000|2021-06-29 23:26:50|||||||||3
1625009260000|2021-06-29 23:27:40|42605.6|42585.6|42610.6|42590.6|42610.6|42590.6|42605.6|42585.6|0
1625009270000|2021-06-29 23:27:50|||||||||1
1625009280000|2021-06-29 23:28:00|||||||||1
1625009330000|2021-06-29 23:28:50|||||||||2
1625009340000|2021-06-29 23:29:00|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|0
1625009380000|2021-06-29 23:29:40|||||||||1
1625009390000|2021-06-29 23:29:50|||||||||1
1625009400000|2021-06-29 23:30:00|42608|42588|42608|42588|42608|42588|42605.5|42585.5|1
1625009410000|2021-06-29 23:30:10|42605.6|42585.6|42605.5|42585.5|42608|42588|42605.5|42585.5|0
1625009430000|2021-06-29 23:30:30|42603|42583|42603|42583|42603|42583|42603|42583|7
1625009460000|2021-06-29 23:31:00|||||||||1
1625009510000|2021-06-29 23:31:50|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|1
1625009520000|2021-06-29 23:32:00|42603|42583|42603|42583|42603|42583|42603|42583|0
1625009530000|2021-06-29 23:32:10|42600.6|42580.6|42603|42583|42603|42583|42600.5|42580.5|0
1625009540000|2021-06-29 23:32:20|42600.6|42580.6|42600.5|42580.5|42600.6|42580.6|42600.5|42580.5|0
1625009550000|2021-06-29 23:32:30|42598|42578|42598|42578|42598|42578|42598|42578|0
1625009630000|2021-06-29 23:33:50|42595.6|42575.6|42595.5|42575.5|42595.6|42575.6|42595.5|42575.5|0
1625009640000|2021-06-29 23:34:00|42595.6|42575.6|42598|42578|42598|42578|42595.6|42575.6|0
1625009660000|2021-06-29 23:34:20|42600.5|42580.5|42598|42578|42600.5|42580.5|42598|42578|1
1625009670000|2021-06-29 23:34:30|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|0
1625009680000|2021-06-29 23:34:40|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|0
1625009710000|2021-06-29 23:35:10|||||||||1
1625009720000|2021-06-29 23:35:20|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|4
1625009760000|2021-06-29 23:36:00|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42593|42573|1
1625009800000|2021-06-29 23:36:40|||||||||1
1625009810000|2021-06-29 23:36:50|||||||||1
1625009850000|2021-06-29 23:37:30|42598|42578|42598|42578|42598|42578|42598|42578|1
1625009870000|2021-06-29 23:37:50|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|3
1625009890000|2021-06-29 23:38:10|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42598.1|42578.1|0
1625009910000|2021-06-29 23:38:30|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|0
1625009920000|2021-06-29 23:38:40|||||||||1
1625009940000|2021-06-29 23:39:00|42603|42583|42603.1|42583.1|42603.1|42583.1|42603|42583|1
1625009990000|2021-06-29 23:39:50|42603|42583|42603|42583|42603|42583|42603|42583|1
1625010030000|2021-06-29 23:40:30|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|0
1625010150000|2021-06-29 23:42:30|42603|42583|42603.1|42583.1|42603.1|42583.1|42603|42583|0
1625010180000|2021-06-29 23:43:00|42605.5|42585.5|42620.5|42600.5|42620.5|42600.5|42605.5|42585.5|8
1625010190000|2021-06-29 23:43:10|||||||||3
1625010230000|2021-06-29 23:43:50|||||||||3
1625010250000|2021-06-29 23:44:10|42618|42598|42620.5|42600.5|42620.5|42600.5|42618|42598|0
1625010260000|2021-06-29 23:44:20|42618|42598|42618|42598|42618|42598|42618|42598|0
1625010290000|2021-06-29 23:44:50|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|0
1625010320000|2021-06-29 23:45:20|||||||||5
1625010350000|2021-06-29 23:45:50|42623|42603|42623|42603|42623|42603|42623|42603|3
1625010370000|2021-06-29 23:46:10|42628|42608|42628|42608|42630.5|42610.5|42628|42608|3
1625010380000|2021-06-29 23:46:20|42625.6|42605.6|42630.5|42610.5|42630.5|42610.5|42625.5|42605.5|1
1625010410000|2021-06-29 23:46:50|||||||||2
1625010420000|2021-06-29 23:47:00|42630.6|42610.6|42633|42613|42633|42613|42630.6|42610.6|3
1625010450000|2021-06-29 23:47:30|42630.5|42610.5|42633|42613|42633|42613|42630.5|42610.5|3
1625010470000|2021-06-29 23:47:50|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|0
1625010480000|2021-06-29 23:48:00|42633.1|42613.1|42635.5|42615.5|42635.5|42615.5|42633.1|42613.1|5
1625010500000|2021-06-29 23:48:20|42635.6|42615.6|42645.5|42625.5|42645.5|42625.5|42635.6|42615.6|7
1625010510000|2021-06-29 23:48:30|42648|42628|42648|42628|42648|42628|42648|42628|4
1625010530000|2021-06-29 23:48:50|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1625010540000|2021-06-29 23:49:00|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|1
1625010550000|2021-06-29 23:49:10|42645.5|42625.5|42648|42628|42648|42628|42645.5|42625.5|0
1625010570000|2021-06-29 23:49:30|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|0
1625010600000|2021-06-29 23:50:00|42645.6|42625.6|42648|42628|42648|42628|42645.6|42625.6|1
1625010610000|2021-06-29 23:50:10|42645.5|42625.5|42645.5|42625.5|42648|42628|42645.5|42625.5|0
1625010630000|2021-06-29 23:50:30|42648|42628|42648|42628|42648|42628|42648|42628|2
1625010640000|2021-06-29 23:50:40|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|0
1625010660000|2021-06-29 23:51:00|||||||||1
1625010690000|2021-06-29 23:51:30|||||||||1
1625010700000|2021-06-29 23:51:40|42648|42628|42645.5|42625.5|42648|42628|42645.5|42625.5|3
1625010720000|2021-06-29 23:52:00|42645.6|42625.6|42645.5|42625.5|42648|42628|42645.5|42625.5|1
1625010750000|2021-06-29 23:52:30|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42648.1|42628.1|10
1625010760000|2021-06-29 23:52:40|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|1
1625010800000|2021-06-29 23:53:20|42648.2|42628.2|42653|42633|42653|42633|42648.2|42628.2|1
1625010820000|2021-06-29 23:53:40|42653.1|42633.1|42653|42633|42655.5|42635.5|42653|42633|1
1625010850000|2021-06-29 23:54:10|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|0
1625010870000|2021-06-29 23:54:30|42650.7|42630.7|42653.1|42633.1|42653.1|42633.1|42650.7|42630.7|1
1625010880000|2021-06-29 23:54:40|42653|42633|42645.5|42625.5|42653|42633|42645.5|42625.5|23
1625010900000|2021-06-29 23:55:00|42645.6|42625.6|42648|42628|42648|42628|42645.6|42625.6|1
1625010910000|2021-06-29 23:55:10|42643|42623|42643|42623|42643|42623|42643|42623|0
1625010950000|2021-06-29 23:55:50|||||||||4
1625010960000|2021-06-29 23:56:00|42642.9|42622.9|42642.9|42622.9|42642.9|42622.9|42642.9|42622.9|2
1625010970000|2021-06-29 23:56:10|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|0
1625010980000|2021-06-29 23:56:20|42640.4|42620.4|42638|42618|42640.4|42620.4|42638|42618|1
1625011000000|2021-06-29 23:56:40|||||||||1
1625011010000|2021-06-29 23:56:50|||||||||1
1625011030000|2021-06-29 23:57:10|42633|42613|42633|42613|42633|42613|42633|42613|1
1625011050000|2021-06-29 23:57:30|42633.1|42613.1|42635.5|42615.5|42635.5|42615.5|42633|42613|3
1625011060000|2021-06-29 23:57:40|42638|42618|42640.5|42620.5|42640.5|42620.5|42638|42618|0
1625011130000|2021-06-29 23:58:50|42638|42618|42638|42618|42638|42618|42638|42618|2
1625011140000|2021-06-29 23:59:00|||||||||1
1625011150000|2021-06-29 23:59:10|42638.1|42618.1|42640.5|42620.5|42640.5|42620.5|42638.1|42618.1|1
1625011160000|2021-06-29 23:59:20|42643|42623|42643|42623|42643|42623|42643|42623|1
1625011200000|2021-06-30 00:00:00|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|2
1625011210000|2021-06-30 00:00:10|42643|42623|42643|42623|42643|42623|42643|42623|6
1625011220000|2021-06-30 00:00:20|||||||||1
1625011240000|2021-06-30 00:00:40|42640.5|42620.5|42638|42618|42640.5|42620.5|42638|42618|2
1625011260000|2021-06-30 00:01:00|||||||||3
1625011270000|2021-06-30 00:01:10|42640.4|42620.4|42638|42618|42642.9|42622.9|42638|42618|0
1625011300000|2021-06-30 00:01:40|42640.5|42620.5|42645.4|42625.4|42645.4|42625.4|42638|42618|6
1625011320000|2021-06-30 00:02:00|42647.9|42627.9|42655.5|42635.5|42655.5|42635.5|42647.9|42627.9|6
1625011330000|2021-06-30 00:02:10|42657.9|42637.9|42658|42638|42658|42638|42657.9|42637.9|1
1625011340000|2021-06-30 00:02:20|42655.7|42635.7|42663|42643|42663|42643|42655.7|42635.7|4
1625011350000|2021-06-30 00:02:30|42668|42648|42675.5|42655.5|42675.5|42655.5|42668|42648|19
1625011360000|2021-06-30 00:02:40|42673.1|42653.1|42673|42653|42675.5|42655.5|42673|42653|3
1625011370000|2021-06-30 00:02:50|||||||||3
1625011380000|2021-06-30 00:03:00|42675.5|42655.5|42673|42653|42675.5|42655.5|42673|42653|1
1625011390000|2021-06-30 00:03:10|42673.1|42653.1|42675.5|42655.5|42675.5|42655.5|42673.1|42653.1|0
1625011410000|2021-06-30 00:03:30|42673|42653|42673|42653|42675.5|42655.5|42673|42653|1
1625011420000|2021-06-30 00:03:40|42675.4|42655.4|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|0
1625011430000|2021-06-30 00:03:50|42673|42653|42673|42653|42673|42653|42673|42653|1
1625011440000|2021-06-30 00:04:00|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|0
1625011450000|2021-06-30 00:04:10|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42673|42653|1
1625011470000|2021-06-30 00:04:30|42672.9|42652.9|42673|42653|42675.5|42655.5|42672.9|42652.9|2
1625011490000|2021-06-30 00:04:50|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|1
1625011500000|2021-06-30 00:05:00|42675.5|42655.5|42675.6|42655.6|42678|42658|42673.1|42653.1|6
1625011530000|2021-06-30 00:05:30|42678|42658|42678.1|42658.1|42683|42663|42678|42658|0
1625011550000|2021-06-30 00:05:50|||||||||1
1625011560000|2021-06-30 00:06:00|42675.6|42655.6|42678.1|42658.1|42678.1|42658.1|42675.6|42655.6|0
1625011570000|2021-06-30 00:06:10|42675.6|42655.6|42678.1|42658.1|42680.5|42660.5|42675.6|42655.6|3
1625011580000|2021-06-30 00:06:20|42678|42658|42678.1|42658.1|42678.1|42658.1|42678|42658|1
1625011590000|2021-06-30 00:06:30|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42678.1|42658.1|6
1625011600000|2021-06-30 00:06:40|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|1
1625011610000|2021-06-30 00:06:50|||||||||2
1625011640000|2021-06-30 00:07:20|||||||||1
1625011660000|2021-06-30 00:07:40|||||||||3
1625011710000|2021-06-30 00:08:30|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|1
1625011730000|2021-06-30 00:08:50|42675.5|42655.5|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|3
1625011740000|2021-06-30 00:09:00|||||||||2
1625011750000|2021-06-30 00:09:10|42665.7|42645.7|42665.5|42645.5|42665.7|42645.7|42665.5|42645.5|4
1625011790000|2021-06-30 00:09:50|42665.4|42645.4|42665.5|42645.5|42665.5|42645.5|42665.4|42645.4|3
1625011800000|2021-06-30 00:10:00|||||||||1
1625011830000|2021-06-30 00:10:30|42665.6|42645.6|42668|42648|42668|42648|42665.6|42645.6|5
1625011850000|2021-06-30 00:10:50|42668.1|42648.1|42670.5|42650.5|42670.5|42650.5|42668.1|42648.1|3
1625011880000|2021-06-30 00:11:20|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|0
1625011890000|2021-06-30 00:11:30|42673|42653|42673|42653|42673|42653|42673|42653|3
1625011910000|2021-06-30 00:11:50|42670.6|42650.6|42673.1|42653.1|42673.1|42653.1|42670.6|42650.6|3
1625011950000|2021-06-30 00:12:30|42673|42653|42673|42653|42673|42653|42673|42653|1
1625011960000|2021-06-30 00:12:40|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|0
1625011970000|2021-06-30 00:12:50|42670.5|42650.5|42672.9|42652.9|42672.9|42652.9|42670.5|42650.5|0
1625011980000|2021-06-30 00:13:00|42673|42653|42673|42653|42673.1|42653.1|42673|42653|1
1625012000000|2021-06-30 00:13:20|42670.6|42650.6|42673|42653|42673|42653|42670.5|42650.5|0
1625012010000|2021-06-30 00:13:30|42673.1|42653.1|42675.5|42655.5|42675.5|42655.5|42673.1|42653.1|4
1625012040000|2021-06-30 00:14:00|42678|42658|42678|42658|42678|42658|42678|42658|1
1625012050000|2021-06-30 00:14:10|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|0
1625012070000|2021-06-30 00:14:30|||||||||1
1625012080000|2021-06-30 00:14:40|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|2
1625012110000|2021-06-30 00:15:10|||||||||1
1625012120000|2021-06-30 00:15:20|42683.1|42663.1|42683|42663|42683.1|42663.1|42683|42663|5
1625012160000|2021-06-30 00:16:00|||||||||1
1625012170000|2021-06-30 00:16:10|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|2
1625012190000|2021-06-30 00:16:30|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|2
1625012200000|2021-06-30 00:16:40|42678|42658|42678|42658|42678|42658|42678|42658|0
1625012210000|2021-06-30 00:16:50|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|0
1625012220000|2021-06-30 00:17:00|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|0
1625012250000|2021-06-30 00:17:30|||||||||2
1625012260000|2021-06-30 00:17:40|42680.6|42660.6|42685.5|42665.5|42685.6|42665.6|42680.6|42660.6|2
1625012310000|2021-06-30 00:18:30|42685.6|42665.6|42688|42668|42688|42668|42685.6|42665.6|1
1625012320000|2021-06-30 00:18:40|42688.1|42668.1|42690.5|42670.5|42690.5|42670.5|42688.1|42668.1|2
1625012350000|2021-06-30 00:19:10|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|8
1625012360000|2021-06-30 00:19:20|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|1
1625012370000|2021-06-30 00:19:30|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|4
1625012380000|2021-06-30 00:19:40|||||||||3
1625012390000|2021-06-30 00:19:50|42702.8|42682.8|42705.2|42685.2|42705.2|42685.2|42702.8|42682.8|8
1625012400000|2021-06-30 00:20:00|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|6
1625012420000|2021-06-30 00:20:20|42703|42683|42705.5|42685.5|42705.5|42685.5|42703|42683|21
1625012460000|2021-06-30 00:21:00|||||||||1
1625012470000|2021-06-30 00:21:10|42708|42688|42710.4|42690.4|42710.4|42690.4|42708|42688|5
1625012480000|2021-06-30 00:21:20|||||||||1
1625012490000|2021-06-30 00:21:30|42710.5|42690.5|42720.5|42700.5|42720.5|42700.5|42710.5|42690.5|6
1625012500000|2021-06-30 00:21:40|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|4
1625012510000|2021-06-30 00:21:50|42720.6|42700.6|42723|42703|42723|42703|42720.5|42700.5|3
1625012520000|2021-06-30 00:22:00|42720.5|42700.5|42718.1|42698.1|42720.5|42700.5|42718.1|42698.1|9
1625012530000|2021-06-30 00:22:10|||||||||1
1625012550000|2021-06-30 00:22:30|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|0
1625012570000|2021-06-30 00:22:50|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|1
1625012580000|2021-06-30 00:23:00|42723|42703|42723|42703|42723|42703|42723|42703|4
1625012590000|2021-06-30 00:23:10|42723.1|42703.1|42725.5|42705.5|42725.5|42705.5|42723|42703|1
1625012610000|2021-06-30 00:23:30|||||||||8
1625012620000|2021-06-30 00:23:40|42725.6|42705.6|42728.1|42708.1|42728.1|42708.1|42725.6|42705.6|1
1625012630000|2021-06-30 00:23:50|42728|42708|42725.5|42705.5|42728|42708|42725.5|42705.5|7
1625012640000|2021-06-30 00:24:00|42723.1|42703.1|42720.5|42700.5|42723.1|42703.1|42720.5|42700.5|4
1625012670000|2021-06-30 00:24:30|42710.7|42690.7|42710.5|42690.5|42710.7|42690.7|42710.5|42690.5|4
1625012700000|2021-06-30 00:25:00|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42703.1|42683.1|4
1625012720000|2021-06-30 00:25:20|42703|42683|42703|42683|42703|42683|42703|42683|2
1625012730000|2021-06-30 00:25:30|42705.5|42685.5|42703.1|42683.1|42705.5|42685.5|42703.1|42683.1|0
1625012740000|2021-06-30 00:25:40|42703|42683|42705.5|42685.5|42705.5|42685.5|42703|42683|0
1625012760000|2021-06-30 00:26:00|||||||||1
1625012770000|2021-06-30 00:26:10|42707.9|42687.9|42705.5|42685.5|42708|42688|42705.5|42685.5|3
1625012780000|2021-06-30 00:26:20|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|0
1625012790000|2021-06-30 00:26:30|42707.9|42687.9|42705.5|42685.5|42708|42688|42705.5|42685.5|1
1625012810000|2021-06-30 00:26:50|42705.6|42685.6|42708|42688|42708|42688|42705.5|42685.5|8
1625012820000|2021-06-30 00:27:00|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|2
1625012830000|2021-06-30 00:27:10|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|2
1625012850000|2021-06-30 00:27:30|42690.4|42670.4|42690.5|42670.5|42690.5|42670.5|42690.4|42670.4|10
1625012860000|2021-06-30 00:27:40|||||||||1
1625012890000|2021-06-30 00:28:10|||||||||1
1625012900000|2021-06-30 00:28:20|42688|42668|42688|42668|42688|42668|42688|42668|1
1625012920000|2021-06-30 00:28:40|42690.4|42670.4|42690.5|42670.5|42690.5|42670.5|42690.4|42670.4|4
1625012940000|2021-06-30 00:29:00|42688|42668|42688|42668|42688|42668|42688|42668|7
1625012960000|2021-06-30 00:29:20|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|0
1625012970000|2021-06-30 00:29:30|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|12
1625012980000|2021-06-30 00:29:40|42698|42678|42698|42678|42698|42678|42698|42678|0
1625012990000|2021-06-30 00:29:50|42700.5|42680.5|42695.5|42675.5|42700.5|42680.5|42695.5|42675.5|2
1625013020000|2021-06-30 00:30:20|42698|42678|42698|42678|42698|42678|42698|42678|2
1625013030000|2021-06-30 00:30:30|||||||||4
1625013040000|2021-06-30 00:30:40|42697.9|42677.9|42695.5|42675.5|42697.9|42677.9|42695.5|42675.5|0
1625013060000|2021-06-30 00:31:00|42693.1|42673.1|42695.5|42675.5|42695.5|42675.5|42693|42673|0
1625013080000|2021-06-30 00:31:20|42693.1|42673.1|42695.5|42675.5|42695.5|42675.5|42693.1|42673.1|1
1625013090000|2021-06-30 00:31:30|||||||||1
1625013120000|2021-06-30 00:32:00|42690.5|42670.5|42693|42673|42693|42673|42690.5|42670.5|1
1625013130000|2021-06-30 00:32:10|42690.6|42670.6|42688|42668|42693|42673|42688|42668|3
1625013140000|2021-06-30 00:32:20|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|0
1625013150000|2021-06-30 00:32:30|||||||||1
1625013160000|2021-06-30 00:32:40|||||||||1
1625013180000|2021-06-30 00:33:00|42683.1|42663.1|42683.1|42663.1|42685.5|42665.5|42683.1|42663.1|1
1625013190000|2021-06-30 00:33:10|42680.7|42660.7|42680.6|42660.6|42680.7|42660.7|42680.6|42660.6|2
1625013210000|2021-06-30 00:33:30|42680.5|42660.5|42675.5|42655.5|42680.5|42660.5|42675.5|42655.5|2
1625013220000|2021-06-30 00:33:40|||||||||1
1625013240000|2021-06-30 00:34:00|||||||||1
1625013260000|2021-06-30 00:34:20|||||||||1
1625013280000|2021-06-30 00:34:40|42673.1|42653.1|42683.1|42663.1|42683.1|42663.1|42673.1|42653.1|12
1625013310000|2021-06-30 00:35:10|||||||||1
1625013320000|2021-06-30 00:35:20|42680.7|42660.7|42680.6|42660.6|42683.1|42663.1|42680.6|42660.6|0
1625013330000|2021-06-30 00:35:30|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|0
1625013340000|2021-06-30 00:35:40|42680.6|42660.6|42683.1|42663.1|42683.1|42663.1|42680.6|42660.6|0
1625013350000|2021-06-30 00:35:50|42680.7|42660.7|42680.6|42660.6|42680.7|42660.7|42680.6|42660.6|9
1625013360000|2021-06-30 00:36:00|42683.1|42663.1|42683|42663|42685.6|42665.6|42680.7|42660.7|6
1625013370000|2021-06-30 00:36:10|42685.5|42665.5|42683.2|42663.2|42685.6|42665.6|42683.1|42663.1|1
1625013380000|2021-06-30 00:36:20|42685.6|42665.6|42688.1|42668.1|42688.1|42668.1|42685.6|42665.6|3
1625013400000|2021-06-30 00:36:40|42690.7|42670.7|42693.1|42673.1|42693.1|42673.1|42690.7|42670.7|1
1625013410000|2021-06-30 00:36:50|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|2
1625013420000|2021-06-30 00:37:00|42693.1|42673.1|42693.1|42673.1|42695.6|42675.6|42693.1|42673.1|2
1625013440000|2021-06-30 00:37:20|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|0
1625013470000|2021-06-30 00:37:50|42695.5|42675.5|42693.1|42673.1|42695.5|42675.5|42693.1|42673.1|2
1625013480000|2021-06-30 00:38:00|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|0
1625013490000|2021-06-30 00:38:10|||||||||3
1625013510000|2021-06-30 00:38:30|42698|42678|42698.1|42678.1|42698.1|42678.1|42698|42678|3
1625013530000|2021-06-30 00:38:50|42698.2|42678.2|42703.1|42683.1|42703.1|42683.1|42698.2|42678.2|6
1625013550000|2021-06-30 00:39:10|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|1
1625013560000|2021-06-30 00:39:20|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|1
1625013600000|2021-06-30 00:40:00|||||||||1
1625013640000|2021-06-30 00:40:40|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|0
1625013650000|2021-06-30 00:40:50|42703.1|42683.1|42700.6|42680.6|42703.1|42683.1|42700.6|42680.6|2
1625013670000|2021-06-30 00:41:10|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|0
1625013680000|2021-06-30 00:41:20|42700.6|42680.6|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|1
1625013690000|2021-06-30 00:41:30|42698.2|42678.2|42698.1|42678.1|42698.2|42678.2|42698.1|42678.1|0
1625013700000|2021-06-30 00:41:40|42698.2|42678.2|42698.1|42678.1|42698.2|42678.2|42698.1|42678.1|0
1625013710000|2021-06-30 00:41:50|42700.6|42680.6|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|2
1625013730000|2021-06-30 00:42:10|42695.6|42675.6|42698.1|42678.1|42700.6|42680.6|42695.6|42675.6|10
1625013760000|2021-06-30 00:42:40|42695.7|42675.7|42695.6|42675.6|42695.7|42675.7|42695.6|42675.6|1
1625013790000|2021-06-30 00:43:10|42693.1|42673.1|42695.6|42675.6|42695.6|42675.6|42693.1|42673.1|0
1625013800000|2021-06-30 00:43:20|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|0
1625013810000|2021-06-30 00:43:30|42693.1|42673.1|42695.6|42675.6|42695.6|42675.6|42693.1|42673.1|0
1625013830000|2021-06-30 00:43:50|42693.2|42673.2|42698|42678|42698|42678|42693.1|42673.1|7
1625013840000|2021-06-30 00:44:00|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|0
1625013850000|2021-06-30 00:44:10|42698|42678|42695.6|42675.6|42698|42678|42695.6|42675.6|0
1625013860000|2021-06-30 00:44:20|42695.7|42675.7|42698.1|42678.1|42698.1|42678.1|42695.7|42675.7|2
1625013890000|2021-06-30 00:44:50|42695.6|42675.6|42695.6|42675.6|42698.1|42678.1|42695.6|42675.6|4
1625013900000|2021-06-30 00:45:00|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|0
1625013910000|2021-06-30 00:45:10|42698.2|42678.2|42700.6|42680.6|42700.6|42680.6|42698.2|42678.2|0
1625013930000|2021-06-30 00:45:30|||||||||1
1625013960000|2021-06-30 00:46:00|42698.2|42678.2|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|4
1625013970000|2021-06-30 00:46:10|42698.1|42678.1|42693.2|42673.2|42698.1|42678.1|42693.2|42673.2|3
1625013980000|2021-06-30 00:46:20|42690.7|42670.7|42693.2|42673.2|42693.2|42673.2|42690.7|42670.7|4
1625013990000|2021-06-30 00:46:30|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|16
1625014000000|2021-06-30 00:46:40|||||||||3
1625014010000|2021-06-30 00:46:50|42693|42673|42693|42673|42693|42673|42693|42673|5
1625014020000|2021-06-30 00:47:00|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|5
1625014070000|2021-06-30 00:47:50|42690.6|42670.6|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|0
1625014080000|2021-06-30 00:48:00|42690.7|42670.7|42688.2|42668.2|42693.1|42673.1|42688.2|42668.2|1
1625014090000|2021-06-30 00:48:10|||||||||1
1625014100000|2021-06-30 00:48:20|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|0
1625014130000|2021-06-30 00:48:50|||||||||2
1625014140000|2021-06-30 00:49:00|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|1
1625014160000|2021-06-30 00:49:20|42690.7|42670.7|42693.1|42673.1|42693.1|42673.1|42690.7|42670.7|1
1625014170000|2021-06-30 00:49:30|42695.6|42675.6|42693.1|42673.1|42695.6|42675.6|42693.1|42673.1|0
1625014180000|2021-06-30 00:49:40|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|0
1625014190000|2021-06-30 00:49:50|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|1
1625014200000|2021-06-30 00:50:00|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|0
1625014210000|2021-06-30 00:50:10|||||||||5
1625014270000|2021-06-30 00:51:10|42695.7|42675.7|42698.1|42678.1|42698.1|42678.1|42695.7|42675.7|1
1625014310000|2021-06-30 00:51:50|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|1
1625014320000|2021-06-30 00:52:00|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|5
1625014330000|2021-06-30 00:52:10|42688.1|42668.1|42688.1|42668.1|42690.6|42670.6|42688.1|42668.1|0
1625014400000|2021-06-30 00:53:20|42690.5|42670.5|42690.6|42670.6|42690.6|42670.6|42688.1|42668.1|0
1625014410000|2021-06-30 00:53:30|42688.2|42668.2|42688.1|42668.1|42688.2|42668.2|42688.1|42668.1|0
1625014420000|2021-06-30 00:53:40|42685.6|42665.6|42688.1|42668.1|42688.1|42668.1|42685.6|42665.6|0
1625014430000|2021-06-30 00:53:50|42690.5|42670.5|42690.6|42670.6|42690.6|42670.6|42690.5|42670.5|0
1625014450000|2021-06-30 00:54:10|42690.5|42670.5|42690.6|42670.6|42690.6|42670.6|42688.1|42668.1|1
1625014460000|2021-06-30 00:54:20|42690.5|42670.5|42690.6|42670.6|42690.6|42670.6|42688.1|42668.1|0
1625014470000|2021-06-30 00:54:30|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|0
1625014480000|2021-06-30 00:54:40|42685.7|42665.7|42685.6|42665.6|42690.6|42670.6|42685.6|42665.6|2
1625014490000|2021-06-30 00:54:50|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|42683.2|42663.2|4
1625014510000|2021-06-30 00:55:10|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|2
1625014520000|2021-06-30 00:55:20|42683.2|42663.2|42683.1|42663.1|42683.2|42663.2|42683.1|42663.1|0
1625014530000|2021-06-30 00:55:30|42685.5|42665.5|42690.6|42670.6|42690.6|42670.6|42685.5|42665.5|1
1625014550000|2021-06-30 00:55:50|42693|42673|42693|42673|42693|42673|42693|42673|1
1625014560000|2021-06-30 00:56:00|42690.6|42670.6|42693.1|42673.1|42693.1|42673.1|42690.6|42670.6|2
1625014570000|2021-06-30 00:56:10|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|1
1625014590000|2021-06-30 00:56:30|42695.7|42675.7|42698.1|42678.1|42698.1|42678.1|42695.7|42675.7|2
1625014610000|2021-06-30 00:56:50|42695.6|42675.6|42698.1|42678.1|42698.1|42678.1|42695.6|42675.6|1
1625014620000|2021-06-30 00:57:00|42695.7|42675.7|42695.6|42675.6|42695.7|42675.7|42693.1|42673.1|2
1625014650000|2021-06-30 00:57:30|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|1
1625014690000|2021-06-30 00:58:10|||||||||1
1625014700000|2021-06-30 00:58:20|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|1
1625014710000|2021-06-30 00:58:30|42693.1|42673.1|42693|42673|42693.1|42673.1|42690.6|42670.6|3
1625014720000|2021-06-30 00:58:40|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|0
1625014730000|2021-06-30 00:58:50|42690.7|42670.7|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|0
1625014740000|2021-06-30 00:59:00|42693|42673|42693.1|42673.1|42693.1|42673.1|42690.6|42670.6|0
1625014750000|2021-06-30 00:59:10|42690.7|42670.7|42690.6|42670.6|42690.7|42670.7|42690.6|42670.6|0
1625014760000|2021-06-30 00:59:20|||||||||3
1625014780000|2021-06-30 00:59:40|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|6
1625014790000|2021-06-30 00:59:50|42690.5|42670.5|42688.1|42668.1|42690.5|42670.5|42688.1|42668.1|1
1625014800000|2021-06-30 01:00:00|42690.6|42670.6|42703.1|42683.1|42715.6|42695.6|42690.6|42670.6|42
1625014810000|2021-06-30 01:00:10|42693.3|42673.3|42710.7|42690.7|42718.1|42698.1|42688.2|42668.2|41
1625014820000|2021-06-30 01:00:20|42713.1|42693.1|42705.6|42685.6|42715.6|42695.6|42705.6|42685.6|27
1625014830000|2021-06-30 01:00:30|42708|42688|42705.6|42685.6|42708|42688|42703.1|42683.1|11
1625014840000|2021-06-30 01:00:40|42705.5|42685.5|42718.1|42698.1|42720.6|42700.6|42705.5|42685.5|16
1625014850000|2021-06-30 01:00:50|42718.2|42698.2|42718.1|42698.1|42723.1|42703.1|42715.6|42695.6|20
1625014860000|2021-06-30 01:01:00|42720.6|42700.6|42710.6|42690.6|42720.6|42700.6|42710.6|42690.6|15
1625014870000|2021-06-30 01:01:10|42708.2|42688.2|42700.6|42680.6|42708.2|42688.2|42695.6|42675.6|19
1625014880000|2021-06-30 01:01:20|42698.1|42678.1|42695.6|42675.6|42703.1|42683.1|42695.6|42675.6|14
1625014890000|2021-06-30 01:01:30|42698.1|42678.1|42690.6|42670.6|42698.1|42678.1|42690.6|42670.6|6
1625014900000|2021-06-30 01:01:40|42688.2|42668.2|42690.6|42670.6|42690.6|42670.6|42685.7|42665.7|12
1625014910000|2021-06-30 01:01:50|42688.2|42668.2|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|7
1625014920000|2021-06-30 01:02:00|42688.2|42668.2|42710.6|42690.6|42710.6|42690.6|42688.2|42668.2|16
1625014930000|2021-06-30 01:02:10|42713|42693|42720.6|42700.6|42720.6|42700.6|42713|42693|7
1625014940000|2021-06-30 01:02:20|42723.1|42703.1|42733.1|42713.1|42738|42718|42723.1|42703.1|21
1625014950000|2021-06-30 01:02:30|42733.2|42713.2|42733.1|42713.1|42738.1|42718.1|42730.6|42710.6|24
1625014960000|2021-06-30 01:02:40|42735.6|42715.6|42733.1|42713.1|42735.6|42715.6|42730.6|42710.6|7
1625014970000|2021-06-30 01:02:50|42735.5|42715.5|42740.6|42720.6|42740.6|42720.6|42735.5|42715.5|1
1625014980000|2021-06-30 01:03:00|42738.1|42718.1|42735.6|42715.6|42743|42723|42735.6|42715.6|11
1625014990000|2021-06-30 01:03:10|42733.2|42713.2|42720.7|42700.7|42735.6|42715.6|42720.7|42700.7|11
1625015000000|2021-06-30 01:03:20|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42718.1|42698.1|14
1625015010000|2021-06-30 01:03:30|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|14
1625015020000|2021-06-30 01:03:40|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42713.1|42693.1|3
1625015030000|2021-06-30 01:03:50|42713.1|42693.1|42708.1|42688.1|42713.1|42693.1|42708.1|42688.1|1
1625015040000|2021-06-30 01:04:00|42705.7|42685.7|42708.1|42688.1|42713.1|42693.1|42705.6|42685.6|20
1625015050000|2021-06-30 01:04:10|42708.2|42688.2|42718.1|42698.1|42718.1|42698.1|42708.2|42688.2|1
1625015060000|2021-06-30 01:04:20|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|4
1625015070000|2021-06-30 01:04:30|42718|42698|42715.6|42695.6|42718|42698|42713.1|42693.1|1
1625015080000|2021-06-30 01:04:40|42715.5|42695.5|42713.1|42693.1|42715.5|42695.5|42713.1|42693.1|0
1625015090000|2021-06-30 01:04:50|42713.2|42693.2|42733.1|42713.1|42733.1|42713.1|42713.2|42693.2|12
1625015100000|2021-06-30 01:05:00|42735.6|42715.6|42733.1|42713.1|42740.6|42720.6|42733.1|42713.1|18
1625015110000|2021-06-30 01:05:10|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|3
1625015120000|2021-06-30 01:05:20|42730.7|42710.7|42728.1|42708.1|42733.1|42713.1|42728.1|42708.1|6
1625015130000|2021-06-30 01:05:30|42730.6|42710.6|42730.6|42710.6|42733|42713|42730.6|42710.6|0
1625015140000|2021-06-30 01:05:40|42728.1|42708.1|42725.7|42705.7|42730.6|42710.6|42725.6|42705.6|9
1625015150000|2021-06-30 01:05:50|42725.6|42705.6|42713.1|42693.1|42725.6|42705.6|42713.1|42693.1|6
1625015160000|2021-06-30 01:06:00|42710.6|42690.6|42705.7|42685.7|42710.6|42690.6|42705.6|42685.6|1
1625015170000|2021-06-30 01:06:10|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42705.6|42685.6|4
1625015180000|2021-06-30 01:06:20|42710.6|42690.6|42725.6|42705.6|42728|42708|42710.6|42690.6|9
1625015190000|2021-06-30 01:06:30|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|6
1625015200000|2021-06-30 01:06:40|42730.6|42710.6|42733.1|42713.1|42733.1|42713.1|42730.6|42710.6|1
1625015210000|2021-06-30 01:06:50|42733|42713|42728.1|42708.1|42733|42713|42725.6|42705.6|5
1625015220000|2021-06-30 01:07:00|42725.7|42705.7|42720.6|42700.6|42725.7|42705.7|42720.6|42700.6|5
1625015230000|2021-06-30 01:07:10|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|2
1625015240000|2021-06-30 01:07:20|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|1
1625015250000|2021-06-30 01:07:30|42720.4|42700.4|42715.6|42695.6|42720.4|42700.4|42715.6|42695.6|2
1625015260000|2021-06-30 01:07:40|42713.1|42693.1|42708.2|42688.2|42713.1|42693.1|42705.7|42685.7|8
1625015270000|2021-06-30 01:07:50|42705.7|42685.7|42708.2|42688.2|42708.2|42688.2|42705.7|42685.7|4
1625015280000|2021-06-30 01:08:00|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|1
1625015290000|2021-06-30 01:08:10|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|5
1625015300000|2021-06-30 01:08:20|42718|42698|42710.7|42690.7|42718|42698|42710.7|42690.7|5
1625015310000|2021-06-30 01:08:30|42710.6|42690.6|42708.2|42688.2|42710.6|42690.6|42708.2|42688.2|1
1625015320000|2021-06-30 01:08:40|42705.7|42685.7|42705.7|42685.7|42708.2|42688.2|42705.7|42685.7|0
1625015330000|2021-06-30 01:08:50|42708.2|42688.2|42708.1|42688.1|42708.2|42688.2|42708.1|42688.1|8
1625015340000|2021-06-30 01:09:00|42708.2|42688.2|42705.7|42685.7|42713.1|42693.1|42705.7|42685.7|10
1625015350000|2021-06-30 01:09:10|42703.3|42683.3|42703.2|42683.2|42705.7|42685.7|42703.2|42683.2|3
1625015360000|2021-06-30 01:09:20|42705.7|42685.7|42708.1|42688.1|42708.2|42688.2|42705.7|42685.7|5
1625015370000|2021-06-30 01:09:30|42710.6|42690.6|42718.1|42698.1|42718.1|42698.1|42710.6|42690.6|5
1625015380000|2021-06-30 01:09:40|42718|42698|42725.5|42705.5|42725.5|42705.5|42718|42698|5
1625015390000|2021-06-30 01:09:50|42728|42708|42730.6|42710.6|42730.6|42710.6|42728|42708|4
1625015400000|2021-06-30 01:10:00|42733|42713|42733|42713|42735.5|42715.5|42733|42713|6
1625015410000|2021-06-30 01:10:10|42730.5|42710.5|42723|42703|42730.5|42710.5|42723|42703|2
1625015420000|2021-06-30 01:10:20|42715.5|42695.5|42705.7|42685.7|42715.5|42695.5|42705.7|42685.7|11
1625015430000|2021-06-30 01:10:30|42700.8|42680.8|42703.2|42683.2|42703.2|42683.2|42700.8|42680.8|6
1625015440000|2021-06-30 01:10:40|42700.7|42680.7|42703.1|42683.1|42703.2|42683.2|42698.1|42678.1|11
1625015450000|2021-06-30 01:10:50|42698.1|42678.1|42693.1|42673.1|42698.1|42678.1|42690.6|42670.6|10
1625015460000|2021-06-30 01:11:00|42690.6|42670.6|42685.6|42665.6|42690.6|42670.6|42685.6|42665.6|23
1625015470000|2021-06-30 01:11:10|42683.1|42663.1|42680.6|42660.6|42683.1|42663.1|42678.1|42658.1|14
1625015480000|2021-06-30 01:11:20|42678.1|42658.1|42678.1|42658.1|42680.6|42660.6|42673.1|42653.1|5
1625015490000|2021-06-30 01:11:30|42675.6|42655.6|42673.1|42653.1|42678.1|42658.1|42673.1|42653.1|3
1625015500000|2021-06-30 01:11:40|42678.1|42658.1|42683.1|42663.1|42688.1|42668.1|42678.1|42658.1|5
1625015510000|2021-06-30 01:11:50|42680.6|42660.6|42688.1|42668.1|42690.6|42670.6|42678.1|42658.1|2
1625015520000|2021-06-30 01:12:00|42683.2|42663.2|42685.6|42665.6|42685.6|42665.6|42683.1|42663.1|1
1625015530000|2021-06-30 01:12:10|42688.1|42668.1|42693.1|42673.1|42693.1|42673.1|42688.1|42668.1|1
1625015540000|2021-06-30 01:12:20|42690.6|42670.6|42695.6|42675.6|42695.6|42675.6|42688.1|42668.1|1
1625015550000|2021-06-30 01:12:30|42693.1|42673.1|42695.6|42675.6|42698|42678|42693.1|42673.1|3
1625015560000|2021-06-30 01:12:40|42698.1|42678.1|42690.6|42670.6|42698.1|42678.1|42690.6|42670.6|1
1625015570000|2021-06-30 01:12:50|42695.6|42675.6|42698.1|42678.1|42698.1|42678.1|42695.6|42675.6|3
1625015580000|2021-06-30 01:13:00|42698|42678|42703.1|42683.1|42703.1|42683.1|42698|42678|3
1625015590000|2021-06-30 01:13:10|42700.6|42680.6|42698.1|42678.1|42703.1|42683.1|42698.1|42678.1|1
1625015600000|2021-06-30 01:13:20|42700.5|42680.5|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|2
1625015610000|2021-06-30 01:13:30|42697.9|42677.9|42695.5|42675.5|42697.9|42677.9|42693.1|42673.1|3
1625015620000|2021-06-30 01:13:40|42695.6|42675.6|42698.1|42678.1|42698.1|42678.1|42693.1|42673.1|3
1625015630000|2021-06-30 01:13:50|42700.5|42680.5|42705.5|42685.5|42705.5|42685.5|42700.5|42680.5|3
1625015640000|2021-06-30 01:14:00|42703|42683|42700.6|42680.6|42703|42683|42698.1|42678.1|6
1625015650000|2021-06-30 01:14:10|42698.1|42678.1|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|0
1625015660000|2021-06-30 01:14:20|42700.6|42680.6|42693.1|42673.1|42700.6|42680.6|42693.1|42673.1|1
1625015670000|2021-06-30 01:14:30|42693|42673|42680.6|42660.6|42693|42673|42680.6|42660.6|8
1625015680000|2021-06-30 01:14:40|42683.1|42663.1|42680.6|42660.6|42683.1|42663.1|42680.6|42660.6|3
1625015690000|2021-06-30 01:14:50|42683.1|42663.1|42685.6|42665.6|42685.6|42665.6|42680.6|42660.6|0
1625015700000|2021-06-30 01:15:00|42688.1|42668.1|42678.1|42658.1|42688.1|42668.1|42675.7|42655.7|7
1625015720000|2021-06-30 01:15:20|42680.6|42660.6|42680.6|42660.6|42683.1|42663.1|42680.6|42660.6|6
1625015730000|2021-06-30 01:15:30|42680.5|42660.5|42678.1|42658.1|42680.6|42660.6|42678.1|42658.1|0
1625015740000|2021-06-30 01:15:40|42680.6|42660.6|42680.6|42660.6|42680.6|42660.6|42678.1|42658.1|4
1625015750000|2021-06-30 01:15:50|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|2
1625015760000|2021-06-30 01:16:00|42685.6|42665.6|42690.6|42670.6|42693.1|42673.1|42685.6|42665.6|7
1625015770000|2021-06-30 01:16:10|42693.1|42673.1|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|0
1625015780000|2021-06-30 01:16:20|42685.6|42665.6|42688.1|42668.1|42688.1|42668.1|42685.6|42665.6|2
1625015790000|2021-06-30 01:16:30|42690.6|42670.6|42703.1|42683.1|42703.1|42683.1|42690.6|42670.6|5
1625015800000|2021-06-30 01:16:40|42700.6|42680.6|42698.1|42678.1|42703.1|42683.1|42698.1|42678.1|2
1625015810000|2021-06-30 01:16:50|42695.6|42675.6|42698.1|42678.1|42700.6|42680.6|42695.6|42675.6|4
1625015820000|2021-06-30 01:17:00|42690.6|42670.6|42680.7|42660.7|42693.1|42673.1|42680.7|42660.7|11
1625015830000|2021-06-30 01:17:10|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42680.6|42660.6|1
1625015840000|2021-06-30 01:17:20|42680.6|42660.6|42670.6|42650.6|42683.1|42663.1|42668.1|42648.1|26
1625015850000|2021-06-30 01:17:30|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|6
1625015860000|2021-06-30 01:17:40|42668.2|42648.2|42673.1|42653.1|42675.6|42655.6|42668.1|42648.1|7
1625015870000|2021-06-30 01:17:50|42675.6|42655.6|42668.1|42648.1|42675.6|42655.6|42668.1|42648.1|0
1625015880000|2021-06-30 01:18:00|42665.6|42645.6|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|7
1625015890000|2021-06-30 01:18:10|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|12
1625015900000|2021-06-30 01:18:20|42668.1|42648.1|42663.1|42643.1|42668.1|42648.1|42660.6|42640.6|17
1625015910000|2021-06-30 01:18:30|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|3
1625015920000|2021-06-30 01:18:40|42663.1|42643.1|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|3
1625015930000|2021-06-30 01:18:50|42663.1|42643.1|42660.6|42640.6|42663.1|42643.1|42658.1|42638.1|11
1625015940000|2021-06-30 01:19:00|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|1
1625015950000|2021-06-30 01:19:10|42663.1|42643.1|42658.1|42638.1|42665.6|42645.6|42658.1|42638.1|7
1625015960000|2021-06-30 01:19:20|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42648.2|42628.2|26
1625015970000|2021-06-30 01:19:30|42655.5|42635.5|42658.1|42638.1|42658.1|42638.1|42655.5|42635.5|6
1625015980000|2021-06-30 01:19:40|42655.6|42635.6|42650.6|42630.6|42655.6|42635.6|42650.6|42630.6|5
1625015990000|2021-06-30 01:19:50|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|5
1625016000000|2021-06-30 01:20:00|42650.6|42630.6|42645.7|42625.7|42650.6|42630.6|42645.7|42625.7|4
1625016010000|2021-06-30 01:20:10|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|6
1625016020000|2021-06-30 01:20:20|42648.1|42628.1|42643.2|42623.2|42648.1|42628.1|42643.2|42623.2|1
1625016030000|2021-06-30 01:20:30|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|8
1625016040000|2021-06-30 01:20:40|42643.2|42623.2|42645.6|42625.6|42648.1|42628.1|42643.2|42623.2|9
1625016050000|2021-06-30 01:20:50|42645.7|42625.7|42653.1|42633.1|42653.1|42633.1|42645.6|42625.6|14
1625016060000|2021-06-30 01:21:00|42655.7|42635.7|42660.6|42640.6|42660.6|42640.6|42655.7|42635.7|4
1625016070000|2021-06-30 01:21:10|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42655.6|42635.6|0
1625016080000|2021-06-30 01:21:20|42660.5|42640.5|42658.1|42638.1|42660.5|42640.5|42658.1|42638.1|1
1625016090000|2021-06-30 01:21:30|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|7
1625016100000|2021-06-30 01:21:40|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|1
1625016110000|2021-06-30 01:21:50|42660.6|42640.6|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|0
1625016120000|2021-06-30 01:22:00|42665.5|42645.5|42673.1|42653.1|42673.1|42653.1|42665.5|42645.5|8
1625016130000|2021-06-30 01:22:10|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|0
1625016140000|2021-06-30 01:22:20|42680.5|42660.5|42678.1|42658.1|42680.5|42660.5|42675.6|42655.6|9
1625016150000|2021-06-30 01:22:30|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|1
1625016160000|2021-06-30 01:22:40|42678.1|42658.1|42680.6|42660.6|42680.6|42660.6|42678.1|42658.1|5
1625016170000|2021-06-30 01:22:50|||||||||1
1625016180000|2021-06-30 01:23:00|42683|42663|42680.6|42660.6|42683|42663|42680.6|42660.6|6
1625016190000|2021-06-30 01:23:10|||||||||6
1625016200000|2021-06-30 01:23:20|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|1
1625016210000|2021-06-30 01:23:30|42683.1|42663.1|42688.1|42668.1|42688.1|42668.1|42683.1|42663.1|6
1625016220000|2021-06-30 01:23:40|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|3
1625016230000|2021-06-30 01:23:50|42680.6|42660.6|42683.1|42663.1|42683.1|42663.1|42680.6|42660.6|4
1625016240000|2021-06-30 01:24:00|42680.7|42660.7|42693.2|42673.2|42693.2|42673.2|42680.7|42660.7|4
1625016250000|2021-06-30 01:24:10|42695.6|42675.6|42700.6|42680.6|42703.1|42683.1|42695.6|42675.6|10
1625016260000|2021-06-30 01:24:20|42703|42683|42705.6|42685.6|42705.6|42685.6|42703|42683|0
1625016270000|2021-06-30 01:24:30|42708.1|42688.1|42715.6|42695.6|42715.6|42695.6|42705.6|42685.6|22
1625016280000|2021-06-30 01:24:40|42718|42698|42720.6|42700.6|42720.6|42700.6|42718|42698|7
1625016290000|2021-06-30 01:24:50|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|8
1625016300000|2021-06-30 01:25:00|42715.6|42695.6|42710.6|42690.6|42715.6|42695.6|42710.6|42690.6|2
1625016310000|2021-06-30 01:25:10|42708.1|42688.1|42715.4|42695.4|42715.4|42695.4|42708.1|42688.1|8
1625016320000|2021-06-30 01:25:20|42715.5|42695.5|42718.1|42698.1|42720.6|42700.6|42715.5|42695.5|9
1625016330000|2021-06-30 01:25:30|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42715.6|42695.6|3
1625016340000|2021-06-30 01:25:40|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42720.6|42700.6|2
1625016350000|2021-06-30 01:25:50|42725.6|42705.6|42723.1|42703.1|42725.6|42705.6|42720.6|42700.6|13
1625016360000|2021-06-30 01:26:00|42725.6|42705.6|42723.1|42703.1|42725.6|42705.6|42723.1|42703.1|2
1625016370000|2021-06-30 01:26:10|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42718.1|42698.1|4
1625016380000|2021-06-30 01:26:20|42720.5|42700.5|42715.6|42695.6|42720.5|42700.5|42715.6|42695.6|2
1625016390000|2021-06-30 01:26:30|42720.5|42700.5|42720.5|42700.5|42723|42703|42720.5|42700.5|11
1625016400000|2021-06-30 01:26:40|42723|42703|42723.1|42703.1|42723.1|42703.1|42720.5|42700.5|3
1625016410000|2021-06-30 01:26:50|42725.6|42705.6|42735.6|42715.6|42735.6|42715.6|42725.6|42705.6|8
1625016420000|2021-06-30 01:27:00|42733.1|42713.1|42738.1|42718.1|42740.6|42720.6|42733.1|42713.1|15
1625016430000|2021-06-30 01:27:10|42740.6|42720.6|42745.5|42725.5|42745.5|42725.5|42738.1|42718.1|12
1625016440000|2021-06-30 01:27:20|42743.1|42723.1|42740.5|42720.5|42743.1|42723.1|42740.5|42720.5|6
1625016450000|2021-06-30 01:27:30|42740.6|42720.6|42735.4|42715.4|42743|42723|42735.4|42715.4|33
1625016460000|2021-06-30 01:27:40|||||||||4
1625016470000|2021-06-30 01:27:50|42733|42713|42725.6|42705.6|42733|42713|42725.6|42705.6|3
1625016480000|2021-06-30 01:28:00|42728.1|42708.1|42725.6|42705.6|42728.1|42708.1|42725.6|42705.6|6
1625016490000|2021-06-30 01:28:10|42728|42708|42728.1|42708.1|42730.6|42710.6|42725.6|42705.6|3
1625016500000|2021-06-30 01:28:20|42728|42708|42725.6|42705.6|42728|42708|42725.6|42705.6|1
1625016510000|2021-06-30 01:28:30|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|3
1625016530000|2021-06-30 01:28:50|42720.6|42700.6|42723.1|42703.1|42723.1|42703.1|42720.6|42700.6|2
1625016540000|2021-06-30 01:29:00|||||||||2
1625016550000|2021-06-30 01:29:10|||||||||3
1625016560000|2021-06-30 01:29:20|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42715.6|42695.6|3
1625016570000|2021-06-30 01:29:30|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|8
1625016580000|2021-06-30 01:29:40|42720.6|42700.6|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|3
1625016590000|2021-06-30 01:29:50|42723|42703|42723.1|42703.1|42725.6|42705.6|42720.6|42700.6|2
1625016600000|2021-06-30 01:30:00|42725.6|42705.6|42733.1|42713.1|42735.6|42715.6|42725.6|42705.6|17
1625016610000|2021-06-30 01:30:10|42735.5|42715.5|42735.6|42715.6|42738|42718|42735.5|42715.5|2
1625016620000|2021-06-30 01:30:20|42738|42718|42735.6|42715.6|42738|42718|42735.6|42715.6|8
1625016630000|2021-06-30 01:30:30|42735.5|42715.5|42735.6|42715.6|42735.6|42715.6|42733.1|42713.1|4
1625016640000|2021-06-30 01:30:40|42733.1|42713.1|42730.6|42710.6|42735.5|42715.5|42730.6|42710.6|4
1625016650000|2021-06-30 01:30:50|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42730.6|42710.6|3
1625016660000|2021-06-30 01:31:00|42735.5|42715.5|42735.6|42715.6|42738.1|42718.1|42735.5|42715.5|9
1625016670000|2021-06-30 01:31:10|42738|42718|42738.1|42718.1|42740.6|42720.6|42738|42718|0
1625016680000|2021-06-30 01:31:20|42735.6|42715.6|42733.1|42713.1|42735.6|42715.6|42730.6|42710.6|5
1625016690000|2021-06-30 01:31:30|42730.6|42710.6|42730.6|42710.6|42733.1|42713.1|42730.6|42710.6|1
1625016700000|2021-06-30 01:31:40|42735.6|42715.6|42740.6|42720.6|42740.6|42720.6|42735.6|42715.6|28
1625016710000|2021-06-30 01:31:50|42743.1|42723.1|42748|42728|42750.6|42730.6|42743.1|42723.1|31
1625016720000|2021-06-30 01:32:00|42745.6|42725.6|42748|42728|42750.5|42730.5|42745.6|42725.6|11
1625016730000|2021-06-30 01:32:10|42745.6|42725.6|42750.5|42730.5|42750.5|42730.5|42745.6|42725.6|2
1625016740000|2021-06-30 01:32:20|42750.6|42730.6|42762.9|42742.9|42762.9|42742.9|42750.6|42730.6|46
1625016750000|2021-06-30 01:32:30|42760.5|42740.5|42758.1|42738.1|42765.3|42745.3|42758.1|42738.1|5
1625016760000|2021-06-30 01:32:40|42760.5|42740.5|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|2
1625016770000|2021-06-30 01:32:50|42765.4|42745.4|42773|42753|42773|42753|42765.4|42745.4|19
1625016780000|2021-06-30 01:33:00|42773.1|42753.1|42788.1|42768.1|42790.6|42770.6|42773.1|42753.1|35
1625016790000|2021-06-30 01:33:10|42790.6|42770.6|42793.1|42773.1|42793.1|42773.1|42790.6|42770.6|4
1625016800000|2021-06-30 01:33:20|42790.6|42770.6|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|4
1625016810000|2021-06-30 01:33:30|42788.1|42768.1|42778.1|42758.1|42790.6|42770.6|42778.1|42758.1|6
1625016820000|2021-06-30 01:33:40|42780.5|42760.5|42775.6|42755.6|42780.6|42760.6|42773.1|42753.1|4
1625016830000|2021-06-30 01:33:50|42778|42758|42778.1|42758.1|42780.6|42760.6|42775.6|42755.6|6
1625016840000|2021-06-30 01:34:00|42780.6|42760.6|42785.6|42765.6|42785.6|42765.6|42780.6|42760.6|3
1625016850000|2021-06-30 01:34:10|42788.1|42768.1|42780.6|42760.6|42788.1|42768.1|42780.6|42760.6|2
1625016860000|2021-06-30 01:34:20|42783.1|42763.1|42785.6|42765.6|42785.6|42765.6|42780.6|42760.6|0
1625016870000|2021-06-30 01:34:30|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|4
1625016880000|2021-06-30 01:34:40|42785.6|42765.6|42783.1|42763.1|42785.6|42765.6|42783.1|42763.1|3
1625016890000|2021-06-30 01:34:50|42780.6|42760.6|42778.1|42758.1|42780.6|42760.6|42775.6|42755.6|3
1625016900000|2021-06-30 01:35:00|42780.6|42760.6|42783.1|42763.1|42783.1|42763.1|42780.6|42760.6|1
1625016910000|2021-06-30 01:35:10|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|3
1625016930000|2021-06-30 01:35:30|42780.7|42760.7|42783|42763|42785.6|42765.6|42780.7|42760.7|7
1625016940000|2021-06-30 01:35:40|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|4
1625016950000|2021-06-30 01:35:50|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|4
1625016960000|2021-06-30 01:36:00|42783|42763|42780.5|42760.5|42783|42763|42778|42758|13
1625016970000|2021-06-30 01:36:10|42783|42763|42788|42768|42788|42768|42783|42763|13
1625016980000|2021-06-30 01:36:20|42790.5|42770.5|42788|42768|42790.5|42770.5|42788|42768|11
1625016990000|2021-06-30 01:36:30|42790.5|42770.5|42793|42773|42793|42773|42790.5|42770.5|23
1625017000000|2021-06-30 01:36:40|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|11
1625017010000|2021-06-30 01:36:50|42783|42763|42783|42763|42785.5|42765.5|42783|42763|1
1625017030000|2021-06-30 01:37:10|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|3
1625017040000|2021-06-30 01:37:20|42788|42768|42793|42773|42793|42773|42788|42768|3
1625017050000|2021-06-30 01:37:30|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|6
1625017060000|2021-06-30 01:37:40|42793|42773|42790.5|42770.5|42793|42773|42790.5|42770.5|2
1625017070000|2021-06-30 01:37:50|42793|42773|42788.1|42768.1|42793|42773|42788.1|42768.1|4
1625017080000|2021-06-30 01:38:00|42785.6|42765.6|42790.5|42770.5|42790.5|42770.5|42785.6|42765.6|7
1625017090000|2021-06-30 01:38:10|42788|42768|42785.5|42765.5|42788|42768|42785.5|42765.5|4
1625017100000|2021-06-30 01:38:20|||||||||2
1625017110000|2021-06-30 01:38:30|42783|42763|42780.5|42760.5|42783|42763|42780.5|42760.5|9
1625017120000|2021-06-30 01:38:40|||||||||4
1625017130000|2021-06-30 01:38:50|42783|42763|42780.5|42760.5|42783|42763|42778|42758|0
1625017140000|2021-06-30 01:39:00|42783|42763|42783.1|42763.1|42783.1|42763.1|42780.5|42760.5|2
1625017150000|2021-06-30 01:39:10|42783|42763|42785.5|42765.5|42785.5|42765.5|42783|42763|0
1625017160000|2021-06-30 01:39:20|42788|42768|42788|42768|42788|42768|42788|42768|5
1625017170000|2021-06-30 01:39:30|42790.7|42770.7|42800.5|42780.5|42803|42783|42790.7|42770.7|8
1625017180000|2021-06-30 01:39:40|42800.7|42780.7|42803|42783|42805.5|42785.5|42800.5|42780.5|9
1625017190000|2021-06-30 01:39:50|42800.5|42780.5|42803|42783|42803|42783|42800.5|42780.5|4
1625017200000|2021-06-30 01:40:00|42803.1|42783.1|42820.5|42800.5|42825.5|42805.5|42803.1|42783.1|57
1625017210000|2021-06-30 01:40:10|42823|42803|42818.1|42798.1|42823|42803|42818|42798|8
1625017220000|2021-06-30 01:40:20|42820.5|42800.5|42823|42803|42825.5|42805.5|42820.5|42800.5|12
1625017230000|2021-06-30 01:40:30|42825.5|42805.5|42828|42808|42830.5|42810.5|42825.5|42805.5|2
1625017240000|2021-06-30 01:40:40|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|13
1625017250000|2021-06-30 01:40:50|42833|42813|42833|42813|42835.5|42815.5|42830.5|42810.5|4
1625017260000|2021-06-30 01:41:00|42835.5|42815.5|42835.5|42815.5|42838|42818|42835.5|42815.5|23
1625017270000|2021-06-30 01:41:10|||||||||11
1625017280000|2021-06-30 01:41:20|42838|42818|42835.5|42815.5|42840.5|42820.5|42835.5|42815.5|16
1625017290000|2021-06-30 01:41:30|||||||||1
1625017300000|2021-06-30 01:41:40|42833.1|42813.1|42835.5|42815.5|42835.5|42815.5|42833|42813|7
1625017310000|2021-06-30 01:41:50|42833.1|42813.1|42835.5|42815.5|42835.5|42815.5|42833|42813|3
1625017320000|2021-06-30 01:42:00|42833|42813|42833|42813|42835.5|42815.5|42833|42813|13
1625017330000|2021-06-30 01:42:10|42830.6|42810.6|42825.5|42805.5|42830.6|42810.6|42825.5|42805.5|17
1625017340000|2021-06-30 01:42:20|42823|42803|42823|42803|42825.5|42805.5|42820.5|42800.5|9
1625017350000|2021-06-30 01:42:30|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|42823|42803|7
1625017360000|2021-06-30 01:42:40|42823|42803|42823|42803|42823|42803|42823|42803|1
1625017380000|2021-06-30 01:43:00|42823.1|42803.1|42833|42813|42833|42813|42823.1|42803.1|11
1625017390000|2021-06-30 01:43:10|42833.1|42813.1|42835.5|42815.5|42838|42818|42833.1|42813.1|8
1625017400000|2021-06-30 01:43:20|42833|42813|42833|42813|42833|42813|42830.5|42810.5|5
1625017410000|2021-06-30 01:43:30|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|3
1625017420000|2021-06-30 01:43:40|42838|42818|42838|42818|42838|42818|42835.5|42815.5|4
1625017430000|2021-06-30 01:43:50|42840.5|42820.5|42838|42818|42840.5|42820.5|42838|42818|3
1625017440000|2021-06-30 01:44:00|42840.5|42820.5|42845.5|42825.5|42845.5|42825.5|42840.5|42820.5|17
1625017450000|2021-06-30 01:44:10|||||||||8
1625017460000|2021-06-30 01:44:20|42848|42828|42850.5|42830.5|42850.5|42830.5|42848|42828|5
1625017470000|2021-06-30 01:44:30|42848|42828|42845.5|42825.5|42848|42828|42845.5|42825.5|6
1625017480000|2021-06-30 01:44:40|42840.5|42820.5|42838|42818|42840.5|42820.5|42835.5|42815.5|13
1625017490000|2021-06-30 01:44:50|42835.5|42815.5|42835.5|42815.5|42838|42818|42835.5|42815.5|5
1625017500000|2021-06-30 01:45:00|42838.1|42818.1|42840.5|42820.5|42840.5|42820.5|42835.5|42815.5|20
1625017510000|2021-06-30 01:45:10|42843|42823|42848|42828|42848|42828|42840.5|42820.5|8
1625017520000|2021-06-30 01:45:20|||||||||1
1625017530000|2021-06-30 01:45:30|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|4
1625017540000|2021-06-30 01:45:40|42845.6|42825.6|42848|42828|42850.5|42830.5|42845.6|42825.6|8
1625017550000|2021-06-30 01:45:50|42845.6|42825.6|42845.5|42825.5|42845.6|42825.6|42845.5|42825.5|7
1625017560000|2021-06-30 01:46:00|42848|42828|42848|42828|42848|42828|42848|42828|2
1625017570000|2021-06-30 01:46:10|42845.5|42825.5|42848|42828|42848|42828|42843.1|42823.1|8
1625017580000|2021-06-30 01:46:20|42848.1|42828.1|42853.1|42833.1|42853.1|42833.1|42848.1|42828.1|13
1625017590000|2021-06-30 01:46:30|42853|42833|42855.5|42835.5|42855.5|42835.5|42850.6|42830.6|13
1625017600000|2021-06-30 01:46:40|42853|42833|42855.5|42835.5|42855.6|42835.6|42853|42833|13
1625017610000|2021-06-30 01:46:50|42853|42833|42853|42833|42853|42833|42853|42833|8
1625017620000|2021-06-30 01:47:00|42850.5|42830.5|42850.5|42830.5|42850.5|42830.5|42848|42828|4
1625017630000|2021-06-30 01:47:10|42848|42828|42853|42833|42853|42833|42848|42828|2
1625017640000|2021-06-30 01:47:20|42850.5|42830.5|42850.5|42830.5|42850.5|42830.5|42850.5|42830.5|2
1625017650000|2021-06-30 01:47:30|42848|42828|42848|42828|42848|42828|42848|42828|2
1625017660000|2021-06-30 01:47:40|42850.5|42830.5|42848|42828|42850.5|42830.5|42848|42828|2
1625017670000|2021-06-30 01:47:50|42850.5|42830.5|42850.5|42830.5|42853|42833|42850.5|42830.5|5
1625017680000|2021-06-30 01:48:00|42853|42833|42855.5|42835.5|42855.5|42835.5|42853|42833|4
1625017690000|2021-06-30 01:48:10|||||||||8
1625017700000|2021-06-30 01:48:20|42850.6|42830.6|42850.5|42830.5|42850.6|42830.6|42850.5|42830.5|1
1625017710000|2021-06-30 01:48:30|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|1
1625017720000|2021-06-30 01:48:40|42848.1|42828.1|42845.6|42825.6|42848.1|42828.1|42845.6|42825.6|1
1625017730000|2021-06-30 01:48:50|42848.1|42828.1|42845.6|42825.6|42848.1|42828.1|42845.6|42825.6|3
1625017750000|2021-06-30 01:49:10|42843.2|42823.2|42845.6|42825.6|42845.6|42825.6|42843.2|42823.2|1
1625017760000|2021-06-30 01:49:20|42843.2|42823.2|42845.6|42825.6|42845.6|42825.6|42843.2|42823.2|1
1625017770000|2021-06-30 01:49:30|||||||||2
1625017780000|2021-06-30 01:49:40|42843.2|42823.2|42840.6|42820.6|42843.2|42823.2|42840.6|42820.6|3
1625017790000|2021-06-30 01:49:50|42838.1|42818.1|42835.5|42815.5|42838.1|42818.1|42833.1|42813.1|11
1625017800000|2021-06-30 01:50:00|42838|42818|42838|42818|42838|42818|42835.5|42815.5|3
1625017810000|2021-06-30 01:50:10|42835.6|42815.6|42838|42818|42838|42818|42835.6|42815.6|1
1625017820000|2021-06-30 01:50:20|42835.5|42815.5|42835.5|42815.5|42838|42818|42835.5|42815.5|0
1625017830000|2021-06-30 01:50:30|42838|42818|42833|42813|42838|42818|42833|42813|3
1625017840000|2021-06-30 01:50:40|42830.5|42810.5|42830.5|42810.5|42833|42813|42828|42808|14
1625017850000|2021-06-30 01:50:50|42833|42813|42833|42813|42833|42813|42833|42813|3
1625017860000|2021-06-30 01:51:00|42830.6|42810.6|42823|42803|42833|42813|42823|42803|6
1625017870000|2021-06-30 01:51:10|42820.5|42800.5|42823|42803|42823|42803|42820.5|42800.5|2
1625017880000|2021-06-30 01:51:20|42820.6|42800.6|42815.5|42795.5|42823|42803|42815.5|42795.5|5
1625017890000|2021-06-30 01:51:30|42813.1|42793.1|42808|42788|42815.5|42795.5|42808|42788|18
1625017900000|2021-06-30 01:51:40|42808.1|42788.1|42808|42788|42813|42793|42808|42788|9
1625017910000|2021-06-30 01:51:50|42810.5|42790.5|42805.5|42785.5|42810.5|42790.5|42805.5|42785.5|4
1625017920000|2021-06-30 01:52:00|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42808|42788|8
1625017930000|2021-06-30 01:52:10|42813|42793|42813|42793|42815.5|42795.5|42813|42793|5
1625017940000|2021-06-30 01:52:20|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42813|42793|4
1625017950000|2021-06-30 01:52:30|42818|42798|42820.5|42800.5|42820.5|42800.5|42818|42798|4
1625017960000|2021-06-30 01:52:40|42823|42803|42823|42803|42823|42803|42823|42803|6
1625017970000|2021-06-30 01:52:50|42825.5|42805.5|42823|42803|42825.5|42805.5|42820.5|42800.5|1
1625017980000|2021-06-30 01:53:00|42820.6|42800.6|42825.5|42805.5|42825.5|42805.5|42820.5|42800.5|9
1625017990000|2021-06-30 01:53:10|42825.6|42805.6|42830.5|42810.5|42830.5|42810.5|42825.6|42805.6|5
1625018000000|2021-06-30 01:53:20|42833|42813|42833|42813|42833|42813|42833|42813|0
1625018010000|2021-06-30 01:53:30|42830.5|42810.5|42833|42813|42833|42813|42830.5|42810.5|2
1625018020000|2021-06-30 01:53:40|42830.5|42810.5|42830.5|42810.5|42833|42813|42830.5|42810.5|0
1625018030000|2021-06-30 01:53:50|||||||||1
1625018040000|2021-06-30 01:54:00|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|7
1625018050000|2021-06-30 01:54:10|42825.6|42805.6|42828|42808|42828|42808|42825.6|42805.6|1
1625018060000|2021-06-30 01:54:20|42828.1|42808.1|42835.5|42815.5|42835.5|42815.5|42828.1|42808.1|2
1625018070000|2021-06-30 01:54:30|42833.1|42813.1|42833|42813|42833.1|42813.1|42828|42808|29
1625018080000|2021-06-30 01:54:40|42830.5|42810.5|42828|42808|42830.5|42810.5|42828|42808|4
1625018090000|2021-06-30 01:54:50|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|0
1625018100000|2021-06-30 01:55:00|42828|42808|42833|42813|42833|42813|42828|42808|5
1625018110000|2021-06-30 01:55:10|||||||||2
1625018120000|2021-06-30 01:55:20|42833.1|42813.1|42835.5|42815.5|42838|42818|42833.1|42813.1|1
1625018130000|2021-06-30 01:55:30|42838|42818|42835.5|42815.5|42838|42818|42835.5|42815.5|1
1625018140000|2021-06-30 01:55:40|42838|42818|42835.5|42815.5|42838|42818|42835.5|42815.5|1
1625018150000|2021-06-30 01:55:50|42838|42818|42835.5|42815.5|42838|42818|42835.5|42815.5|6
1625018160000|2021-06-30 01:56:00|42838|42818|42838|42818|42838|42818|42838|42818|0
1625018170000|2021-06-30 01:56:10|||||||||14
1625018180000|2021-06-30 01:56:20|42837.9|42817.9|42833|42813|42837.9|42817.9|42833|42813|2
1625018190000|2021-06-30 01:56:30|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|1
1625018200000|2021-06-30 01:56:40|42838|42818|42838|42818|42838|42818|42838|42818|2
1625018210000|2021-06-30 01:56:50|42835.5|42815.5|42833.1|42813.1|42838|42818|42833.1|42813.1|4
1625018220000|2021-06-30 01:57:00|42833|42813|42845.5|42825.5|42845.5|42825.5|42833|42813|6
1625018230000|2021-06-30 01:57:10|42848|42828|42848|42828|42848|42828|42848|42828|1
1625018240000|2021-06-30 01:57:20|42848.1|42828.1|42850.5|42830.5|42850.5|42830.5|42848.1|42828.1|1
1625018250000|2021-06-30 01:57:30|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|3
1625018260000|2021-06-30 01:57:40|42848|42828|42848|42828|42848|42828|42848|42828|12
1625018270000|2021-06-30 01:57:50|42850.4|42830.4|42845.6|42825.6|42850.4|42830.4|42845.6|42825.6|6
1625018280000|2021-06-30 01:58:00|42848|42828|42850.6|42830.6|42850.6|42830.6|42848|42828|7
1625018290000|2021-06-30 01:58:10|42853|42833|42853|42833|42853|42833|42853|42833|2
1625018300000|2021-06-30 01:58:20|42850.6|42830.6|42850.6|42830.6|42853|42833|42848.1|42828.1|1
1625018310000|2021-06-30 01:58:30|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|2
1625018320000|2021-06-30 01:58:40|42850.6|42830.6|42848.2|42828.2|42850.6|42830.6|42848.2|42828.2|1
1625018330000|2021-06-30 01:58:50|42848.1|42828.1|42840.6|42820.6|42848.1|42828.1|42838.1|42818.1|8
1625018340000|2021-06-30 01:59:00|42845.5|42825.5|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|0
1625018350000|2021-06-30 01:59:10|42843.1|42823.1|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|1
1625018360000|2021-06-30 01:59:20|42848|42828|42848.1|42828.1|42848.1|42828.1|42848|42828|1
1625018370000|2021-06-30 01:59:30|42845.7|42825.7|42843.1|42823.1|42845.7|42825.7|42843.1|42823.1|1
1625018380000|2021-06-30 01:59:40|42843|42823|42818.1|42798.1|42843|42823|42818|42798|11
1625018390000|2021-06-30 01:59:50|42818.2|42798.2|42818.1|42798.1|42820.7|42800.7|42818.1|42798.1|7
1625018400000|2021-06-30 02:00:00|42818.2|42798.2|42823|42803|42823|42803|42815.6|42795.6|11
1625018410000|2021-06-30 02:00:10|42820.6|42800.6|42825.6|42805.6|42825.6|42805.6|42820.6|42800.6|6
1625018420000|2021-06-30 02:00:20|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|6
1625018430000|2021-06-30 02:00:30|42828.2|42808.2|42828.1|42808.1|42830.6|42810.6|42828.1|42808.1|2
1625018440000|2021-06-30 02:00:40|42825.7|42805.7|42828.1|42808.1|42833|42813|42825.7|42805.7|5
1625018450000|2021-06-30 02:00:50|42825.7|42805.7|42830.6|42810.6|42830.6|42810.6|42825.7|42805.7|2
1625018460000|2021-06-30 02:01:00|42830.7|42810.7|42845.6|42825.6|42845.6|42825.6|42830.7|42810.7|2
1625018470000|2021-06-30 02:01:10|42843.2|42823.2|42843.1|42823.1|42843.2|42823.2|42840.7|42820.7|2
1625018480000|2021-06-30 02:01:20|42843.2|42823.2|42843.2|42823.2|42843.2|42823.2|42840.7|42820.7|6
1625018490000|2021-06-30 02:01:30|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42840.7|42820.7|0
1625018500000|2021-06-30 02:01:40|42843.2|42823.2|42840.7|42820.7|42843.2|42823.2|42838.3|42818.3|2
1625018510000|2021-06-30 02:01:50|42840.8|42820.8|42835.8|42815.8|42843.2|42823.2|42835.8|42815.8|2
1625018520000|2021-06-30 02:02:00|42838.2|42818.2|42835.6|42815.6|42838.2|42818.2|42833.2|42813.2|2
1625018530000|2021-06-30 02:02:10|42835.7|42815.7|42838.3|42818.3|42838.3|42818.3|42835.7|42815.7|1
1625018540000|2021-06-30 02:02:20|42843.2|42823.2|42843.1|42823.1|42843.2|42823.2|42843.1|42823.1|5
1625018550000|2021-06-30 02:02:30|42845.5|42825.5|42843.2|42823.2|42845.6|42825.6|42843.1|42823.1|1
1625018560000|2021-06-30 02:02:40|42843.1|42823.1|42843.1|42823.1|42843.2|42823.2|42840.6|42820.6|2
1625018570000|2021-06-30 02:02:50|42840.6|42820.6|42840.6|42820.6|42840.7|42820.7|42838.2|42818.2|3
1625018580000|2021-06-30 02:03:00|42838.2|42818.2|42838.1|42818.1|42838.2|42818.2|42838.1|42818.1|6
1625018590000|2021-06-30 02:03:10|42840.6|42820.6|42835.6|42815.6|42840.6|42820.6|42835.6|42815.6|15
1625018600000|2021-06-30 02:03:20|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|42833.1|42813.1|1
1625018610000|2021-06-30 02:03:30|42835.6|42815.6|42835.7|42815.7|42835.7|42815.7|42835.6|42815.6|1
1625018620000|2021-06-30 02:03:40|42835.6|42815.6|42835.6|42815.6|42838.1|42818.1|42835.6|42815.6|1
1625018630000|2021-06-30 02:03:50|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|42835.5|42815.5|2
1625018640000|2021-06-30 02:04:00|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|2
1625018650000|2021-06-30 02:04:10|42825.7|42805.7|42823.2|42803.2|42825.7|42805.7|42823.2|42803.2|4
1625018660000|2021-06-30 02:04:20|42825.6|42805.6|42820.6|42800.6|42825.6|42805.6|42820.6|42800.6|1
1625018670000|2021-06-30 02:04:30|42823.1|42803.1|42823.1|42803.1|42825.6|42805.6|42820.6|42800.6|4
1625018680000|2021-06-30 02:04:40|42823.2|42803.2|42830.6|42810.6|42830.6|42810.6|42823.2|42803.2|4
1625018690000|2021-06-30 02:04:50|42828.1|42808.1|42828.1|42808.1|42830.6|42810.6|42828.1|42808.1|1
1625018700000|2021-06-30 02:05:00|42825.7|42805.7|42830.6|42810.6|42830.7|42810.7|42825.6|42805.6|13
1625018710000|2021-06-30 02:05:10|42830.5|42810.5|42823.2|42803.2|42833.1|42813.1|42823.2|42803.2|16
1625018720000|2021-06-30 02:05:20|42825.6|42805.6|42823.1|42803.1|42825.6|42805.6|42823.1|42803.1|2
1625018730000|2021-06-30 02:05:30|42823.2|42803.2|42823.1|42803.1|42828|42808|42823.1|42803.1|1
1625018740000|2021-06-30 02:05:40|42823.2|42803.2|42823.1|42803.1|42823.2|42803.2|42820.6|42800.6|0
1625018750000|2021-06-30 02:05:50|42820.6|42800.6|42828.1|42808.1|42828.1|42808.1|42820.6|42800.6|4
1625018760000|2021-06-30 02:06:00|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|3
1625018770000|2021-06-30 02:06:10|42828.2|42808.2|42828.1|42808.1|42828.2|42808.2|42828.1|42808.1|0
1625018780000|2021-06-30 02:06:20|42833.1|42813.1|42825.7|42805.7|42833.1|42813.1|42825.6|42805.6|18
1625018790000|2021-06-30 02:06:30|42828.1|42808.1|42823.2|42803.2|42828.1|42808.1|42823.2|42803.2|11
1625018800000|2021-06-30 02:06:40|42823.1|42803.1|42808.3|42788.3|42823.2|42803.2|42808.3|42788.3|16
1625018810000|2021-06-30 02:06:50|42805.8|42785.8|42808.1|42788.1|42810.6|42790.6|42805.8|42785.8|5
1625018820000|2021-06-30 02:07:00|42810.6|42790.6|42810.6|42790.6|42813.1|42793.1|42808.2|42788.2|28
1625018830000|2021-06-30 02:07:10|42808.1|42788.1|42805.6|42785.6|42810.6|42790.6|42805.6|42785.6|8
1625018840000|2021-06-30 02:07:20|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42803.2|42783.2|4
1625018850000|2021-06-30 02:07:30|42803.2|42783.2|42803.1|42783.1|42803.2|42783.2|42803.1|42783.1|3
1625018860000|2021-06-30 02:07:40|42798.3|42778.3|42785.6|42765.6|42798.3|42778.3|42785.6|42765.6|21
1625018870000|2021-06-30 02:07:50|42785.8|42765.8|42788.2|42768.2|42790.6|42770.6|42785.8|42765.8|19
1625018880000|2021-06-30 02:08:00|42788.1|42768.1|42788.2|42768.2|42793.1|42773.1|42788.1|42768.1|5
1625018890000|2021-06-30 02:08:10|42793.1|42773.1|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|4
1625018900000|2021-06-30 02:08:20|42790.7|42770.7|42795.7|42775.7|42795.7|42775.7|42790.7|42770.7|2
1625018910000|2021-06-30 02:08:30|42793.2|42773.2|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|9
1625018920000|2021-06-30 02:08:40|42795.6|42775.6|42793.1|42773.1|42798|42778|42793.1|42773.1|11
1625018940000|2021-06-30 02:09:00|||||||||1
1625018950000|2021-06-30 02:09:10|42793.2|42773.2|42780.6|42760.6|42793.2|42773.2|42775.6|42755.6|45
1625018960000|2021-06-30 02:09:20|42780.5|42760.5|42778.2|42758.2|42780.6|42760.6|42775.7|42755.7|3
1625018970000|2021-06-30 02:09:30|42778.1|42758.1|42780.6|42760.6|42780.6|42760.6|42778.1|42758.1|0
1625018980000|2021-06-30 02:09:40|42778.1|42758.1|42770.8|42750.8|42780.6|42760.6|42770.8|42750.8|10
1625018990000|2021-06-30 02:09:50|42770.7|42750.7|42768.2|42748.2|42770.7|42750.7|42765.8|42745.8|4
1625019000000|2021-06-30 02:10:00|42765.7|42745.7|42765.7|42745.7|42768.2|42748.2|42765.7|42745.7|5
1625019010000|2021-06-30 02:10:10|42770.6|42750.6|42773|42753|42773|42753|42770.6|42750.6|6
1625019020000|2021-06-30 02:10:20|42770.6|42750.6|42770.7|42750.7|42773.1|42753.1|42770.6|42750.6|1
1625019030000|2021-06-30 02:10:30|42773.1|42753.1|42773|42753|42773.1|42753.1|42770.6|42750.6|1
1625019040000|2021-06-30 02:10:40|42773.1|42753.1|42778.1|42758.1|42778.1|42758.1|42773.1|42753.1|5
1625019050000|2021-06-30 02:10:50|42780.6|42760.6|42778.1|42758.1|42780.6|42760.6|42775.7|42755.7|2
1625019060000|2021-06-30 02:11:00|42778.2|42758.2|42780.6|42760.6|42780.6|42760.6|42775.6|42755.6|4
1625019070000|2021-06-30 02:11:10|42783|42763|42793|42773|42793|42773|42783|42763|4
1625019080000|2021-06-30 02:11:20|42793.1|42773.1|42795.6|42775.6|42795.6|42775.6|42793.1|42773.1|0
1625019090000|2021-06-30 02:11:30|||||||||1
1625019100000|2021-06-30 02:11:40|42795.5|42775.5|42793.2|42773.2|42795.5|42775.5|42790.6|42770.6|3
1625019110000|2021-06-30 02:11:50|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|3
1625019120000|2021-06-30 02:12:00|42788.1|42768.1|42788.1|42768.1|42790.5|42770.5|42788.1|42768.1|5
1625019130000|2021-06-30 02:12:10|42790.5|42770.5|42790.6|42770.6|42790.6|42770.6|42785.7|42765.7|3
1625019140000|2021-06-30 02:12:20|||||||||5
1625019150000|2021-06-30 02:12:30|42793.1|42773.1|42795.5|42775.5|42795.5|42775.5|42793.1|42773.1|3
1625019160000|2021-06-30 02:12:40|42798.1|42778.1|42800.6|42780.6|42800.6|42780.6|42798.1|42778.1|2
1625019170000|2021-06-30 02:12:50|42803|42783|42803.1|42783.1|42805.6|42785.6|42800.6|42780.6|5
1625019180000|2021-06-30 02:13:00|42805.6|42785.6|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|1
1625019190000|2021-06-30 02:13:10|42808.1|42788.1|42810.6|42790.6|42810.6|42790.6|42808.1|42788.1|4
1625019200000|2021-06-30 02:13:20|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42808|42788|3
1625019210000|2021-06-30 02:13:30|42805.6|42785.6|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|0
1625019220000|2021-06-30 02:13:40|42805.7|42785.7|42803.1|42783.1|42805.7|42785.7|42800.7|42780.7|5
1625019230000|2021-06-30 02:13:50|42800.6|42780.6|42803.2|42783.2|42803.2|42783.2|42800.6|42780.6|1
1625019240000|2021-06-30 02:14:00|42800.8|42780.8|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|3
1625019250000|2021-06-30 02:14:10|42803|42783|42803.2|42783.2|42803.2|42783.2|42803|42783|0
1625019260000|2021-06-30 02:14:20|42805.6|42785.6|42808|42788|42808|42788|42805.6|42785.6|2
1625019270000|2021-06-30 02:14:30|42805.6|42785.6|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|2
1625019280000|2021-06-30 02:14:40|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|1
1625019290000|2021-06-30 02:14:50|42803.2|42783.2|42805.6|42785.6|42805.6|42785.6|42803.1|42783.1|2
1625019300000|2021-06-30 02:15:00|42803.2|42783.2|42808.1|42788.1|42808.1|42788.1|42803.1|42783.1|0
1625019310000|2021-06-30 02:15:10|42808|42788|42805.6|42785.6|42808|42788|42805.6|42785.6|0
1625019320000|2021-06-30 02:15:20|42803.1|42783.1|42800.6|42780.6|42803.1|42783.1|42800.6|42780.6|4
1625019330000|2021-06-30 02:15:30|42798.2|42778.2|42798.1|42778.1|42798.2|42778.2|42793.1|42773.1|3
1625019350000|2021-06-30 02:15:50|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|3
1625019370000|2021-06-30 02:16:10|42795.5|42775.5|42798.1|42778.1|42798.1|42778.1|42795.5|42775.5|2
1625019380000|2021-06-30 02:16:20|||||||||1
1625019390000|2021-06-30 02:16:30|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|1
1625019400000|2021-06-30 02:16:40|42803.1|42783.1|42798.1|42778.1|42803.1|42783.1|42798.1|42778.1|1
1625019410000|2021-06-30 02:16:50|||||||||4
1625019430000|2021-06-30 02:17:10|||||||||5
1625019440000|2021-06-30 02:17:20|||||||||2
1625019450000|2021-06-30 02:17:30|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|10
1625019460000|2021-06-30 02:17:40|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|0
1625019480000|2021-06-30 02:18:00|42802.9|42782.9|42798.1|42778.1|42802.9|42782.9|42798.1|42778.1|3
1625019490000|2021-06-30 02:18:10|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|6
1625019500000|2021-06-30 02:18:20|||||||||3
1625019510000|2021-06-30 02:18:30|42800.7|42780.7|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|0
1625019530000|2021-06-30 02:18:50|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|0
1625019540000|2021-06-30 02:19:00|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1625019570000|2021-06-30 02:19:30|42805.5|42785.5|42805.6|42785.6|42805.6|42785.6|42805.5|42785.5|2
1625019580000|2021-06-30 02:19:40|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|0
1625019590000|2021-06-30 02:19:50|42808|42788|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|1
1625019610000|2021-06-30 02:20:10|42805.7|42785.7|42805.6|42785.6|42805.7|42785.7|42805.6|42785.6|0
1625019650000|2021-06-30 02:20:50|42805.7|42785.7|42810.6|42790.6|42810.6|42790.6|42805.7|42785.7|7
1625019700000|2021-06-30 02:21:40|42813.2|42793.2|42815.6|42795.6|42815.6|42795.6|42813.2|42793.2|5
1625019710000|2021-06-30 02:21:50|42820.6|42800.6|42823.1|42803.1|42823.1|42803.1|42820.6|42800.6|3
1625019730000|2021-06-30 02:22:10|42823|42803|42820.6|42800.6|42823|42803|42820.6|42800.6|4
1625019750000|2021-06-30 02:22:30|||||||||2
1625019760000|2021-06-30 02:22:40|42818.2|42798.2|42820.6|42800.6|42820.6|42800.6|42818.2|42798.2|1
1625019770000|2021-06-30 02:22:50|42818.1|42798.1|42818.1|42798.1|42820.5|42800.5|42818.1|42798.1|2
1625019790000|2021-06-30 02:23:10|||||||||1
1625019810000|2021-06-30 02:23:30|||||||||1
1625019830000|2021-06-30 02:23:50|42820.6|42800.6|42818.1|42798.1|42820.6|42800.6|42818.1|42798.1|1
1625019850000|2021-06-30 02:24:10|||||||||2
1625019860000|2021-06-30 02:24:20|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|2
1625019900000|2021-06-30 02:25:00|42813.2|42793.2|42810.6|42790.6|42813.2|42793.2|42810.6|42790.6|3
1625019910000|2021-06-30 02:25:10|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|2
1625019930000|2021-06-30 02:25:30|42803.2|42783.2|42805.6|42785.6|42805.6|42785.6|42803|42783|4
1625019940000|2021-06-30 02:25:40|42803.2|42783.2|42803.1|42783.1|42803.2|42783.2|42803.1|42783.1|0
1625019950000|2021-06-30 02:25:50|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|1
1625019960000|2021-06-30 02:26:00|42803.2|42783.2|42805.6|42785.6|42805.6|42785.6|42800.8|42780.8|2
1625019970000|2021-06-30 02:26:10|||||||||2
1625019980000|2021-06-30 02:26:20|42803.2|42783.2|42800.6|42780.6|42803.2|42783.2|42800.6|42780.6|3
1625019990000|2021-06-30 02:26:30|42798.2|42778.2|42800.6|42780.6|42800.6|42780.6|42798.2|42778.2|1
1625020010000|2021-06-30 02:26:50|||||||||5
1625020030000|2021-06-30 02:27:10|||||||||4
1625020050000|2021-06-30 02:27:30|||||||||1
1625020060000|2021-06-30 02:27:40|42803|42783|42805.6|42785.6|42805.6|42785.6|42803|42783|3
1625020070000|2021-06-30 02:27:50|42805.5|42785.5|42805.6|42785.6|42805.6|42785.6|42805.5|42785.5|0
1625020080000|2021-06-30 02:28:00|42803.2|42783.2|42808.1|42788.1|42808.1|42788.1|42803.1|42783.1|1
1625020090000|2021-06-30 02:28:10|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|1
1625020100000|2021-06-30 02:28:20|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42810.6|42790.6|3
1625020110000|2021-06-30 02:28:30|42813.2|42793.2|42815.6|42795.6|42815.6|42795.6|42813.2|42793.2|2
1625020120000|2021-06-30 02:28:40|42813.1|42793.1|42813.1|42793.1|42813.2|42793.2|42813.1|42793.1|0
1625020130000|2021-06-30 02:28:50|42813.2|42793.2|42815.6|42795.6|42815.6|42795.6|42813.2|42793.2|1
1625020140000|2021-06-30 02:29:00|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|42815.6|42795.6|1
1625020150000|2021-06-30 02:29:10|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|4
1625020160000|2021-06-30 02:29:20|42818.4|42798.4|42825.5|42805.5|42825.6|42805.6|42818.4|42798.4|13
1625020170000|2021-06-30 02:29:30|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42823.1|42803.1|2
1625020200000|2021-06-30 02:30:00|42825.5|42805.5|42825.6|42805.6|42825.6|42805.6|42823.1|42803.1|7
1625020210000|2021-06-30 02:30:10|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42825.6|42805.6|3
1625020220000|2021-06-30 02:30:20|42825.7|42805.7|42828.1|42808.1|42828.1|42808.1|42825.6|42805.6|5
1625020230000|2021-06-30 02:30:30|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|0
1625020240000|2021-06-30 02:30:40|42825.6|42805.6|42825.6|42805.6|42828.1|42808.1|42825.6|42805.6|5
1625020250000|2021-06-30 02:30:50|||||||||3
1625020260000|2021-06-30 02:31:00|42828.1|42808.1|42830.5|42810.5|42830.5|42810.5|42828.1|42808.1|1
1625020270000|2021-06-30 02:31:10|42830.6|42810.6|42828.1|42808.1|42830.6|42810.6|42828.1|42808.1|1
1625020280000|2021-06-30 02:31:20|42825.6|42805.6|42828.1|42808.1|42828.1|42808.1|42825.6|42805.6|3
1625020290000|2021-06-30 02:31:30|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|2
1625020310000|2021-06-30 02:31:50|42830.8|42810.8|42835.6|42815.6|42835.6|42815.6|42830.8|42810.8|3
1625020320000|2021-06-30 02:32:00|42833.2|42813.2|42835.6|42815.6|42835.6|42815.6|42833.1|42813.1|1
1625020330000|2021-06-30 02:32:10|||||||||19
1625020340000|2021-06-30 02:32:20|42838.1|42818.1|42848.1|42828.1|42848.1|42828.1|42838.1|42818.1|8
1625020350000|2021-06-30 02:32:30|42850.6|42830.6|42853|42833|42853|42833|42850.6|42830.6|7
1625020360000|2021-06-30 02:32:40|42850.6|42830.6|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|2
1625020370000|2021-06-30 02:32:50|42848.2|42828.2|42850.6|42830.6|42850.6|42830.6|42848.1|42828.1|2
1625020380000|2021-06-30 02:33:00|42850.8|42830.8|42863.1|42843.1|42863.2|42843.2|42850.8|42830.8|22
1625020390000|2021-06-30 02:33:10|42863|42843|42860.6|42840.6|42863.1|42843.1|42860.6|42840.6|7
1625020400000|2021-06-30 02:33:20|42858.1|42838.1|42860.6|42840.6|42860.6|42840.6|42858.1|42838.1|3
1625020410000|2021-06-30 02:33:30|42858.2|42838.2|42858.1|42838.1|42858.2|42838.2|42855.6|42835.6|3
1625020420000|2021-06-30 02:33:40|42855.7|42835.7|42855.6|42835.6|42855.7|42835.7|42855.6|42835.6|1
1625020430000|2021-06-30 02:33:50|42853.2|42833.2|42848.1|42828.1|42853.2|42833.2|42848.1|42828.1|2
1625020440000|2021-06-30 02:34:00|42850.5|42830.5|42850.6|42830.6|42850.6|42830.6|42850.5|42830.5|3
1625020450000|2021-06-30 02:34:10|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|7
1625020460000|2021-06-30 02:34:20|42850.5|42830.5|42848.1|42828.1|42850.6|42830.6|42845.6|42825.6|5
1625020470000|2021-06-30 02:34:30|42850.5|42830.5|42848.1|42828.1|42850.6|42830.6|42845.6|42825.6|5
1625020480000|2021-06-30 02:34:40|42845.6|42825.6|42848.1|42828.1|42848.1|42828.1|42845.6|42825.6|5
1625020490000|2021-06-30 02:34:50|42850.6|42830.6|42848.1|42828.1|42850.6|42830.6|42848.1|42828.1|1
1625020500000|2021-06-30 02:35:00|42850.6|42830.6|42850.7|42830.7|42853|42833|42850.6|42830.6|6
1625020510000|2021-06-30 02:35:10|42850.8|42830.8|42850.9|42830.9|42853.3|42833.3|42850.8|42830.8|0
1625020530000|2021-06-30 02:35:30|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|0
1625020540000|2021-06-30 02:35:40|42850.6|42830.6|42848.2|42828.2|42850.6|42830.6|42848.2|42828.2|3
1625020550000|2021-06-30 02:35:50|42845.8|42825.8|42845.6|42825.6|42845.8|42825.8|42845.6|42825.6|3
1625020560000|2021-06-30 02:36:00|||||||||2
1625020570000|2021-06-30 02:36:10|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|6
1625020590000|2021-06-30 02:36:30|42840.8|42820.8|42845.6|42825.6|42845.6|42825.6|42840.8|42820.8|7
1625020610000|2021-06-30 02:36:50|42840.8|42820.8|42843.2|42823.2|42843.2|42823.2|42840.7|42820.7|3
1625020630000|2021-06-30 02:37:10|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42843.2|42823.2|2
1625020650000|2021-06-30 02:37:30|42848.1|42828.1|42863.1|42843.1|42863.1|42843.1|42848.1|42828.1|12
1625020660000|2021-06-30 02:37:40|42863|42843|42855.7|42835.7|42863|42843|42855.7|42835.7|7
1625020670000|2021-06-30 02:37:50|42855.8|42835.8|42855.7|42835.7|42858.2|42838.2|42855.7|42835.7|3
1625020680000|2021-06-30 02:38:00|42853.3|42833.3|42855.7|42835.7|42855.7|42835.7|42853.3|42833.3|3
1625020690000|2021-06-30 02:38:10|42858.2|42838.2|42858.2|42838.2|42860.7|42840.7|42858.2|42838.2|5
1625020700000|2021-06-30 02:38:20|42860.6|42840.6|42858.2|42838.2|42860.6|42840.6|42858.2|42838.2|1
1625020720000|2021-06-30 02:38:40|||||||||3
1625020730000|2021-06-30 02:38:50|42860.6|42840.6|42863.2|42843.2|42863.2|42843.2|42858.2|42838.2|9
1625020740000|2021-06-30 02:39:00|42860.7|42840.7|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|0
1625020750000|2021-06-30 02:39:10|42858.2|42838.2|42863.2|42843.2|42863.2|42843.2|42855.8|42835.8|6
1625020760000|2021-06-30 02:39:20|42860.8|42840.8|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|1
1625020770000|2021-06-30 02:39:30|42860.8|42840.8|42858.2|42838.2|42863.2|42843.2|42858.2|42838.2|3
1625020790000|2021-06-30 02:39:50|42858.1|42838.1|42855.7|42835.7|42858.1|42838.1|42855.6|42835.6|6
1625020800000|2021-06-30 02:40:00|||||||||1
1625020810000|2021-06-30 02:40:10|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|1
1625020820000|2021-06-30 02:40:20|42855.7|42835.7|42855.8|42835.8|42858.2|42838.2|42855.7|42835.7|1
1625020830000|2021-06-30 02:40:30|42855.7|42835.7|42863.2|42843.2|42863.2|42843.2|42855.7|42835.7|5
1625020850000|2021-06-30 02:40:50|42865.6|42845.6|42863.3|42843.3|42865.6|42845.6|42863.2|42843.2|0
1625020860000|2021-06-30 02:41:00|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|6
1625020870000|2021-06-30 02:41:10|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|1
1625020880000|2021-06-30 02:41:20|42863.2|42843.2|42863.1|42843.1|42865.7|42845.7|42860.7|42840.7|6
1625020890000|2021-06-30 02:41:30|42863.2|42843.2|42878.2|42858.2|42880.5|42860.5|42860.7|42840.7|32
1625020900000|2021-06-30 02:41:40|42875.8|42855.8|42878.2|42858.2|42878.2|42858.2|42875.8|42855.8|9
1625020910000|2021-06-30 02:41:50|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42878.2|42858.2|13
1625020920000|2021-06-30 02:42:00|42880.8|42860.8|42880.7|42860.7|42885.7|42865.7|42880.7|42860.7|17
1625020930000|2021-06-30 02:42:10|42880.8|42860.8|42888.2|42868.2|42888.2|42868.2|42880.7|42860.7|16
1625020940000|2021-06-30 02:42:20|42888.3|42868.3|42890.7|42870.7|42890.8|42870.8|42888.3|42868.3|6
1625020950000|2021-06-30 02:42:30|42890.8|42870.8|42895.7|42875.7|42895.7|42875.7|42890.8|42870.8|11
1625020960000|2021-06-30 02:42:40|42893.2|42873.2|42893.2|42873.2|42895.6|42875.6|42890.7|42870.7|1
1625020970000|2021-06-30 02:42:50|42895.6|42875.6|42895.7|42875.7|42895.7|42875.7|42895.6|42875.6|4
1625020980000|2021-06-30 02:43:00|42881.1|42861.1|42860.6|42840.6|42881.1|42861.1|42858.1|42838.1|25
1625020990000|2021-06-30 02:43:10|42860.5|42840.5|42853|42833|42860.5|42840.5|42853|42833|6
1625021000000|2021-06-30 02:43:20|42850.6|42830.6|42850.6|42830.6|42853|42833|42848|42828|4
1625021010000|2021-06-30 02:43:30|42848.2|42828.2|42848.1|42828.1|42850.6|42830.6|42848.1|42828.1|1
1625021020000|2021-06-30 02:43:40|42850.6|42830.6|42848.2|42828.2|42850.6|42830.6|42848.2|42828.2|2
1625021030000|2021-06-30 02:43:50|42845.7|42825.7|42848.1|42828.1|42850.6|42830.6|42845.6|42825.6|4
1625021040000|2021-06-30 02:44:00|42850.6|42830.6|42853.1|42833.1|42855.8|42835.8|42850.6|42830.6|9
1625021060000|2021-06-30 02:44:20|42850.7|42830.7|42848.2|42828.2|42850.7|42830.7|42848.2|42828.2|1
1625021080000|2021-06-30 02:44:40|||||||||1
1625021090000|2021-06-30 02:44:50|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|3
1625021100000|2021-06-30 02:45:00|42853.2|42833.2|42853.1|42833.1|42853.2|42833.2|42853.1|42833.1|3
1625021120000|2021-06-30 02:45:20|42850.6|42830.6|42855.6|42835.6|42855.6|42835.6|42850.6|42830.6|5
1625021130000|2021-06-30 02:45:30|42858.1|42838.1|42860.6|42840.6|42860.6|42840.6|42855.6|42835.6|4
1625021140000|2021-06-30 02:45:40|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42860.6|42840.6|4
1625021150000|2021-06-30 02:45:50|42860.7|42840.7|42860.7|42840.7|42863.1|42843.1|42860.7|42840.7|1
1625021160000|2021-06-30 02:46:00|42860.6|42840.6|42865.6|42845.6|42865.6|42845.6|42860.6|42840.6|5
1625021170000|2021-06-30 02:46:10|42868|42848|42868|42848|42868|42848|42868|42848|3
1625021180000|2021-06-30 02:46:20|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|1
1625021190000|2021-06-30 02:46:30|42868|42848|42868.1|42848.1|42868.2|42848.2|42865.6|42845.6|0
1625021200000|2021-06-30 02:46:40|42865.6|42845.6|42870.6|42850.6|42870.6|42850.6|42865.6|42845.6|1
1625021210000|2021-06-30 02:46:50|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|0
1625021220000|2021-06-30 02:47:00|42873.2|42853.2|42880.6|42860.6|42880.6|42860.6|42873.2|42853.2|5
1625021230000|2021-06-30 02:47:10|42878.1|42858.1|42880.6|42860.6|42880.7|42860.7|42878.1|42858.1|5
1625021240000|2021-06-30 02:47:20|42880.7|42860.7|42878.2|42858.2|42880.7|42860.7|42878.2|42858.2|3
1625021260000|2021-06-30 02:47:40|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|0
1625021270000|2021-06-30 02:47:50|42875.5|42855.5|42868.1|42848.1|42875.5|42855.5|42868.1|42848.1|17
1625021280000|2021-06-30 02:48:00|42865.6|42845.6|42868.1|42848.1|42870.6|42850.6|42865.6|42845.6|3
1625021290000|2021-06-30 02:48:10|42865.6|42845.6|42870.6|42850.6|42870.6|42850.6|42865.6|42845.6|4
1625021300000|2021-06-30 02:48:20|42868.1|42848.1|42870.6|42850.6|42870.6|42850.6|42865.7|42845.7|3
1625021310000|2021-06-30 02:48:30|42873|42853|42868.1|42848.1|42873.1|42853.1|42868.1|42848.1|8
1625021320000|2021-06-30 02:48:40|42863.3|42843.3|42860.7|42840.7|42863.3|42843.3|42860.7|42840.7|7
1625021330000|2021-06-30 02:48:50|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|2
1625021340000|2021-06-30 02:49:00|42860.6|42840.6|42863.1|42843.1|42863.1|42843.1|42860.6|42840.6|6
1625021350000|2021-06-30 02:49:10|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|42865.6|42845.6|0
1625021360000|2021-06-30 02:49:20|42865.8|42845.8|42868.1|42848.1|42868.2|42848.2|42865.8|42845.8|1
1625021370000|2021-06-30 02:49:30|42868.2|42848.2|42868.2|42848.2|42870.6|42850.6|42868.2|42848.2|1
1625021380000|2021-06-30 02:49:40|42868.1|42848.1|42865.6|42845.6|42868.1|42848.1|42865.6|42845.6|2
1625021390000|2021-06-30 02:49:50|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|0
1625021400000|2021-06-30 02:50:00|42865.6|42845.6|42870.6|42850.6|42870.6|42850.6|42865.6|42845.6|4
1625021410000|2021-06-30 02:50:10|42873|42853|42870.6|42850.6|42873.1|42853.1|42870.6|42850.6|2
1625021420000|2021-06-30 02:50:20|42870.7|42850.7|42870.6|42850.6|42873.1|42853.1|42870.6|42850.6|1
1625021440000|2021-06-30 02:50:40|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|1
1625021450000|2021-06-30 02:50:50|42865.7|42845.7|42863.2|42843.2|42865.7|42845.7|42863.2|42843.2|2
1625021460000|2021-06-30 02:51:00|42865.6|42845.6|42865.7|42845.7|42868.2|42848.2|42865.6|42845.6|2
1625021470000|2021-06-30 02:51:10|42865.6|42845.6|42863.2|42843.2|42865.6|42845.6|42863.2|42843.2|1
1625021480000|2021-06-30 02:51:20|||||||||1
1625021490000|2021-06-30 02:51:30|42865.6|42845.6|42863.1|42843.1|42865.6|42845.6|42863.1|42843.1|0
1625021500000|2021-06-30 02:51:40|42860.6|42840.6|42860.6|42840.6|42863.1|42843.1|42860.6|42840.6|0
1625021510000|2021-06-30 02:51:50|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|4
1625021520000|2021-06-30 02:52:00|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|0
1625021530000|2021-06-30 02:52:10|42860.5|42840.5|42855.6|42835.6|42860.5|42840.5|42855.6|42835.6|6
1625021540000|2021-06-30 02:52:20|||||||||1
1625021550000|2021-06-30 02:52:30|42853.2|42833.2|42858.2|42838.2|42858.2|42838.2|42853.2|42833.2|5
1625021560000|2021-06-30 02:52:40|42858.1|42838.1|42858.2|42838.2|42858.2|42838.2|42858.1|42838.1|0
1625021570000|2021-06-30 02:52:50|42855.7|42835.7|42855.6|42835.6|42858.2|42838.2|42855.6|42835.6|1
1625021580000|2021-06-30 02:53:00|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|1
1625021590000|2021-06-30 02:53:10|42855.6|42835.6|42855.6|42835.6|42858.1|42838.1|42855.6|42835.6|3
1625021600000|2021-06-30 02:53:20|||||||||1
1625021630000|2021-06-30 02:53:50|42855.7|42835.7|42858.2|42838.2|42858.2|42838.2|42855.6|42835.6|2
1625021640000|2021-06-30 02:54:00|42860.6|42840.6|42858.2|42838.2|42860.6|42840.6|42858.2|42838.2|1
1625021650000|2021-06-30 02:54:10|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|0
1625021660000|2021-06-30 02:54:20|42855.7|42835.7|42855.6|42835.6|42855.7|42835.7|42855.6|42835.6|0
1625021680000|2021-06-30 02:54:40|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|2
1625021690000|2021-06-30 02:54:50|42853.1|42833.1|42853.2|42833.2|42855.6|42835.6|42853.1|42833.1|2
1625021700000|2021-06-30 02:55:00|42853.1|42833.1|42855.6|42835.6|42855.6|42835.6|42853.1|42833.1|2
1625021710000|2021-06-30 02:55:10|42855.7|42835.7|42855.6|42835.6|42858.1|42838.1|42855.6|42835.6|1
1625021720000|2021-06-30 02:55:20|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|0
1625021730000|2021-06-30 02:55:30|42855.7|42835.7|42858.1|42838.1|42858.1|42838.1|42855.6|42835.6|2
1625021740000|2021-06-30 02:55:40|42855.6|42835.6|42863.1|42843.1|42865.6|42845.6|42855.6|42835.6|10
1625021750000|2021-06-30 02:55:50|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|42860.6|42840.6|2
1625021760000|2021-06-30 02:56:00|||||||||1
1625021770000|2021-06-30 02:56:10|42863.1|42843.1|42860.6|42840.6|42865.6|42845.6|42860.6|42840.6|7
1625021780000|2021-06-30 02:56:20|42863.1|42843.1|42860.6|42840.6|42863.1|42843.1|42858.2|42838.2|3
1625021790000|2021-06-30 02:56:30|42860.7|42840.7|42860.6|42840.6|42860.7|42840.7|42860.6|42840.6|0
1625021800000|2021-06-30 02:56:40|42858.1|42838.1|42858.2|42838.2|42860.6|42840.6|42858.1|42838.1|4
1625021810000|2021-06-30 02:56:50|42860.6|42840.6|42863.1|42843.1|42863.1|42843.1|42860.6|42840.6|5
1625021820000|2021-06-30 02:57:00|42860.7|42840.7|42858.1|42838.1|42863.2|42843.2|42858.1|42838.1|3
1625021830000|2021-06-30 02:57:10|42855.6|42835.6|42848.1|42828.1|42855.6|42835.6|42848.1|42828.1|25
1625021850000|2021-06-30 02:57:30|||||||||3
1625021860000|2021-06-30 02:57:40|42845.6|42825.6|42843.2|42823.2|42845.6|42825.6|42843.2|42823.2|3
1625021870000|2021-06-30 02:57:50|42843.1|42823.1|42840.6|42820.6|42843.1|42823.1|42840.6|42820.6|5
1625021880000|2021-06-30 02:58:00|42838.2|42818.2|42840.6|42820.6|42840.6|42820.6|42838.2|42818.2|2
1625021890000|2021-06-30 02:58:10|42838.1|42818.1|42830.6|42810.6|42838.1|42818.1|42830.6|42810.6|11
1625021900000|2021-06-30 02:58:20|42833.2|42813.2|42830.6|42810.6|42833.2|42813.2|42830.6|42810.6|4
1625021910000|2021-06-30 02:58:30|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|3
1625021920000|2021-06-30 02:58:40|42828.1|42808.1|42825.6|42805.6|42830.6|42810.6|42823.2|42803.2|8
1625021930000|2021-06-30 02:58:50|42823.2|42803.2|42825.6|42805.6|42825.6|42805.6|42823|42803|6
1625021940000|2021-06-30 02:59:00|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|2
1625021960000|2021-06-30 02:59:20|42825.6|42805.6|42828.1|42808.1|42828.1|42808.1|42825.6|42805.6|0
1625021970000|2021-06-30 02:59:30|42825.6|42805.6|42823.1|42803.1|42828.1|42808.1|42823.1|42803.1|7
1625021980000|2021-06-30 02:59:40|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|42818.3|42798.3|3
1625021990000|2021-06-30 02:59:50|42818.3|42798.3|42820.7|42800.7|42820.7|42800.7|42815.8|42795.8|4
1625022000000|2021-06-30 03:00:00|42820.6|42800.6|42818.2|42798.2|42820.6|42800.6|42818.2|42798.2|7
1625022010000|2021-06-30 03:00:10|42815.7|42795.7|42820.6|42800.6|42820.6|42800.6|42815.7|42795.7|2
1625022020000|2021-06-30 03:00:20|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|4
1625022030000|2021-06-30 03:00:30|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|0
1625022040000|2021-06-30 03:00:40|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|3
1625022060000|2021-06-30 03:01:00|42825.5|42805.5|42825.6|42805.6|42825.6|42805.6|42825.5|42805.5|0
1625022080000|2021-06-30 03:01:20|42823.2|42803.2|42825.6|42805.6|42825.6|42805.6|42823.1|42803.1|3
1625022090000|2021-06-30 03:01:30|42825.5|42805.5|42823.1|42803.1|42825.5|42805.5|42823.1|42803.1|3
1625022100000|2021-06-30 03:01:40|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|1
1625022120000|2021-06-30 03:02:00|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|4
1625022130000|2021-06-30 03:02:10|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42820.6|42800.6|10
1625022140000|2021-06-30 03:02:20|42823.2|42803.2|42820.6|42800.6|42823.2|42803.2|42820.6|42800.6|0
1625022150000|2021-06-30 03:02:30|||||||||1
1625022160000|2021-06-30 03:02:40|42818.2|42798.2|42815.7|42795.7|42818.2|42798.2|42815.7|42795.7|7
1625022170000|2021-06-30 03:02:50|42813.3|42793.3|42815.7|42795.7|42815.7|42795.7|42813.2|42793.2|2
1625022180000|2021-06-30 03:03:00|42813.3|42793.3|42813.3|42793.3|42815.7|42795.7|42810.8|42790.8|3
1625022190000|2021-06-30 03:03:10|42813.2|42793.2|42818.1|42798.1|42818.1|42798.1|42813.2|42793.2|5
1625022200000|2021-06-30 03:03:20|42820.5|42800.5|42820.6|42800.6|42820.6|42800.6|42820.5|42800.5|0
1625022210000|2021-06-30 03:03:30|42823.1|42803.1|42823.1|42803.1|42825.6|42805.6|42823.1|42803.1|3
1625022220000|2021-06-30 03:03:40|42825.5|42805.5|42823.1|42803.1|42825.6|42805.6|42823.1|42803.1|3
1625022230000|2021-06-30 03:03:50|42818.2|42798.2|42813.1|42793.1|42818.2|42798.2|42813.1|42793.1|6
1625022240000|2021-06-30 03:04:00|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42810.6|42790.6|7
1625022250000|2021-06-30 03:04:10|42813.1|42793.1|42810.6|42790.6|42813.2|42793.2|42810.6|42790.6|5
1625022260000|2021-06-30 03:04:20|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42810.6|42790.6|3
1625022270000|2021-06-30 03:04:30|42815.6|42795.6|42818.1|42798.1|42818.1|42798.1|42813.1|42793.1|3
1625022280000|2021-06-30 03:04:40|||||||||2
1625022290000|2021-06-30 03:04:50|42818|42798|42815.6|42795.6|42818|42798|42813.2|42793.2|3
1625022300000|2021-06-30 03:05:00|||||||||1
1625022310000|2021-06-30 03:05:10|42818.1|42798.1|42818.2|42798.2|42818.2|42798.2|42818.1|42798.1|2
1625022330000|2021-06-30 03:05:30|42820.6|42800.6|42820.6|42800.6|42823.1|42803.1|42820.6|42800.6|9
1625022340000|2021-06-30 03:05:40|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|2
1625022350000|2021-06-30 03:05:50|42820.4|42800.4|42815.6|42795.6|42820.4|42800.4|42815.6|42795.6|4
1625022360000|2021-06-30 03:06:00|42813.1|42793.1|42808.2|42788.2|42813.1|42793.1|42808.2|42788.2|5
1625022370000|2021-06-30 03:06:10|42808.1|42788.1|42810.6|42790.6|42810.6|42790.6|42808.1|42788.1|1
1625022380000|2021-06-30 03:06:20|42810.4|42790.4|42810.6|42790.6|42810.6|42790.6|42808.1|42788.1|2
1625022400000|2021-06-30 03:06:40|42808.2|42788.2|42805.6|42785.6|42808.2|42788.2|42805.6|42785.6|9
1625022410000|2021-06-30 03:06:50|42805.5|42785.5|42803.1|42783.1|42805.5|42785.5|42803.1|42783.1|4
1625022420000|2021-06-30 03:07:00|42800.6|42780.6|42795.6|42775.6|42800.6|42780.6|42795.6|42775.6|4
1625022430000|2021-06-30 03:07:10|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|6
1625022440000|2021-06-30 03:07:20|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|2
1625022450000|2021-06-30 03:07:30|42795.5|42775.5|42803|42783|42803|42783|42793.1|42773.1|4
1625022460000|2021-06-30 03:07:40|42800.5|42780.5|42802.9|42782.9|42802.9|42782.9|42800.5|42780.5|0
1625022470000|2021-06-30 03:07:50|42803|42783|42803|42783|42803|42783|42803|42783|0
1625022480000|2021-06-30 03:08:00|42800.5|42780.5|42790.6|42770.6|42800.5|42780.5|42788.2|42768.2|7
1625022490000|2021-06-30 03:08:10|42790.7|42770.7|42805.6|42785.6|42808.1|42788.1|42790.7|42770.7|13
1625022500000|2021-06-30 03:08:20|42803.2|42783.2|42803.1|42783.1|42803.2|42783.2|42803.1|42783.1|1
1625022510000|2021-06-30 03:08:30|42803.2|42783.2|42803.2|42783.2|42805.6|42785.6|42800.7|42780.7|6
1625022520000|2021-06-30 03:08:40|42803.1|42783.1|42800.7|42780.7|42803.2|42783.2|42800.6|42780.6|2
1625022530000|2021-06-30 03:08:50|42803.2|42783.2|42800.6|42780.6|42805.6|42785.6|42800.6|42780.6|3
1625022540000|2021-06-30 03:09:00|42800.7|42780.7|42790.7|42770.7|42800.7|42780.7|42788.2|42768.2|23
1625022550000|2021-06-30 03:09:10|42788.2|42768.2|42790.7|42770.7|42790.7|42770.7|42788.2|42768.2|1
1625022560000|2021-06-30 03:09:20|42790.6|42770.6|42788.1|42768.1|42790.6|42770.6|42788.1|42768.1|0
1625022570000|2021-06-30 03:09:30|42790.6|42770.6|42788.1|42768.1|42790.6|42770.6|42785.6|42765.6|4
1625022590000|2021-06-30 03:09:50|42790.5|42770.5|42785.6|42765.6|42790.6|42770.6|42785.6|42765.6|4
1625022600000|2021-06-30 03:10:00|42783.1|42763.1|42773.1|42753.1|42783.1|42763.1|42773.1|42753.1|11
1625022610000|2021-06-30 03:10:10|42770.7|42750.7|42775.6|42755.6|42775.6|42755.6|42770.7|42750.7|6
1625022620000|2021-06-30 03:10:20|42773.1|42753.1|42763|42743|42775.6|42755.6|42758.2|42738.2|22
1625022630000|2021-06-30 03:10:30|42763.1|42743.1|42763.2|42743.2|42763.2|42743.2|42760.7|42740.7|5
1625022640000|2021-06-30 03:10:40|42765.6|42745.6|42768.2|42748.2|42768.2|42748.2|42763.2|42743.2|2
1625022650000|2021-06-30 03:10:50|42768.3|42748.3|42773.1|42753.1|42773.1|42753.1|42768.3|42748.3|3
1625022660000|2021-06-30 03:11:00|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42765.7|42745.7|3
1625022670000|2021-06-30 03:11:10|42768.1|42748.1|42765.6|42745.6|42768.1|42748.1|42765.6|42745.6|5
1625022680000|2021-06-30 03:11:20|42770.5|42750.5|42770.6|42750.6|42770.6|42750.6|42768.2|42748.2|5
1625022690000|2021-06-30 03:11:30|42770.5|42750.5|42768.1|42748.1|42770.5|42750.5|42765.7|42745.7|2
1625022700000|2021-06-30 03:11:40|42770.5|42750.5|42770.5|42750.5|42770.6|42750.6|42763.2|42743.2|5
1625022710000|2021-06-30 03:11:50|42775.6|42755.6|42775.8|42755.8|42775.8|42755.8|42775.6|42755.6|3
1625022720000|2021-06-30 03:12:00|42775.7|42755.7|42778.1|42758.1|42778.1|42758.1|42775.6|42755.6|5
1625022730000|2021-06-30 03:12:10|42775.6|42755.6|42780.6|42760.6|42780.6|42760.6|42775.6|42755.6|1
1625022740000|2021-06-30 03:12:20|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|7
1625022750000|2021-06-30 03:12:30|42775.7|42755.7|42775.6|42755.6|42775.7|42755.7|42775.6|42755.6|1
1625022760000|2021-06-30 03:12:40|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|3
1625022770000|2021-06-30 03:12:50|42773.1|42753.1|42778|42758|42780.5|42760.5|42773.1|42753.1|2
1625022780000|2021-06-30 03:13:00|42780.5|42760.5|42780.6|42760.6|42780.6|42760.6|42780.5|42760.5|0
1625022790000|2021-06-30 03:13:10|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|4
1625022800000|2021-06-30 03:13:20|42780.8|42760.8|42780.6|42760.6|42783.1|42763.1|42780.6|42760.6|3
1625022810000|2021-06-30 03:13:30|||||||||1
1625022840000|2021-06-30 03:14:00|42783.1|42763.1|42780.6|42760.6|42783.1|42763.1|42780.6|42760.6|3
1625022850000|2021-06-30 03:14:10|42780.7|42760.7|42793|42773|42793|42773|42780.7|42760.7|17
1625022860000|2021-06-30 03:14:20|42790.6|42770.6|42798.2|42778.2|42798.2|42778.2|42790.6|42770.6|3
1625022870000|2021-06-30 03:14:30|42800.6|42780.6|42800.7|42780.7|42803.2|42783.2|42800.6|42780.6|2
1625022880000|2021-06-30 03:14:40|42800.6|42780.6|42808.2|42788.2|42808.2|42788.2|42800.6|42780.6|7
1625022890000|2021-06-30 03:14:50|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|10
1625022900000|2021-06-30 03:15:00|42813.2|42793.2|42800.6|42780.6|42813.2|42793.2|42798.1|42778.1|10
1625022910000|2021-06-30 03:15:10|42800.5|42780.5|42793.1|42773.1|42800.6|42780.6|42793.1|42773.1|5
1625022920000|2021-06-30 03:15:20|42793.2|42773.2|42790.7|42770.7|42793.2|42773.2|42790.7|42770.7|0
1625022930000|2021-06-30 03:15:30|42793.2|42773.2|42790.6|42770.6|42793.2|42773.2|42790.6|42770.6|2
1625022940000|2021-06-30 03:15:40|42793.1|42773.1|42793.2|42773.2|42793.2|42773.2|42793.1|42773.1|1
1625022950000|2021-06-30 03:15:50|42795.6|42775.6|42793.2|42773.2|42795.6|42775.6|42790.6|42770.6|3
1625022960000|2021-06-30 03:16:00|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|0
1625022970000|2021-06-30 03:16:10|42790.6|42770.6|42793|42773|42793|42773|42790.6|42770.6|6
1625022980000|2021-06-30 03:16:20|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|1
1625022990000|2021-06-30 03:16:30|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|0
1625023000000|2021-06-30 03:16:40|42790.6|42770.6|42783.1|42763.1|42790.6|42770.6|42783.1|42763.1|2
1625023010000|2021-06-30 03:16:50|42783.2|42763.2|42785.6|42765.6|42785.7|42765.7|42783|42763|5
1625023020000|2021-06-30 03:17:00|42783.2|42763.2|42785.6|42765.6|42785.6|42765.6|42783.1|42763.1|2
1625023030000|2021-06-30 03:17:10|||||||||6
1625023040000|2021-06-30 03:17:20|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|0
1625023050000|2021-06-30 03:17:30|42790.6|42770.6|42793.1|42773.1|42793.1|42773.1|42790.6|42770.6|0
1625023060000|2021-06-30 03:17:40|42795.6|42775.6|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|4
1625023070000|2021-06-30 03:17:50|42795.6|42775.6|42790.7|42770.7|42798.1|42778.1|42790.7|42770.7|4
1625023080000|2021-06-30 03:18:00|42793.2|42773.2|42790.6|42770.6|42793.2|42773.2|42790.6|42770.6|2
1625023090000|2021-06-30 03:18:10|42790.7|42770.7|42795.6|42775.6|42795.6|42775.6|42790.7|42770.7|7
1625023100000|2021-06-30 03:18:20|||||||||3
1625023120000|2021-06-30 03:18:40|42798.1|42778.1|42803|42783|42803|42783|42798.1|42778.1|3
1625023130000|2021-06-30 03:18:50|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|0
1625023140000|2021-06-30 03:19:00|||||||||1
1625023150000|2021-06-30 03:19:10|42803.1|42783.1|42798.1|42778.1|42803.1|42783.1|42798.1|42778.1|3
1625023160000|2021-06-30 03:19:20|||||||||1
1625023170000|2021-06-30 03:19:30|42795.6|42775.6|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|0
1625023180000|2021-06-30 03:19:40|42795.7|42775.7|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|1
1625023200000|2021-06-30 03:20:00|42795.7|42775.7|42795.6|42775.6|42795.7|42775.7|42795.6|42775.6|0
1625023230000|2021-06-30 03:20:30|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|3
1625023250000|2021-06-30 03:20:50|42795.4|42775.4|42795.5|42775.5|42795.5|42775.5|42795.4|42775.4|0
1625023260000|2021-06-30 03:21:00|42793|42773|42790.5|42770.5|42793|42773|42790.5|42770.5|0
1625023270000|2021-06-30 03:21:10|||||||||3
1625023280000|2021-06-30 03:21:20|42788|42768|42780.5|42760.5|42788|42768|42775.6|42755.6|6
1625023290000|2021-06-30 03:21:30|42778|42758|42778|42758|42780.5|42760.5|42778|42758|3
1625023300000|2021-06-30 03:21:40|42780.5|42760.5|42783|42763|42783|42763|42778|42758|8
1625023310000|2021-06-30 03:21:50|42785.5|42765.5|42783|42763|42785.5|42765.5|42780.5|42760.5|2
1625023320000|2021-06-30 03:22:00|42783.1|42763.1|42783|42763|42783.1|42763.1|42783|42763|0
1625023330000|2021-06-30 03:22:10|42780.5|42760.5|42778.1|42758.1|42780.5|42760.5|42778.1|42758.1|2
1625023340000|2021-06-30 03:22:20|42780.5|42760.5|42778|42758|42780.5|42760.5|42778|42758|0
1625023350000|2021-06-30 03:22:30|42780.4|42760.4|42780.5|42760.5|42780.6|42760.6|42780.4|42760.4|4
1625023360000|2021-06-30 03:22:40|42780.6|42760.6|42790.5|42770.5|42790.5|42770.5|42780.6|42760.6|7
1625023370000|2021-06-30 03:22:50|42795.5|42775.5|42800.5|42780.5|42800.5|42780.5|42795.5|42775.5|5
1625023380000|2021-06-30 03:23:00|42803|42783|42800.5|42780.5|42803|42783|42800.5|42780.5|0
1625023390000|2021-06-30 03:23:10|42803|42783|42803|42783|42803|42783|42803|42783|0
1625023400000|2021-06-30 03:23:20|42800.5|42780.5|42803|42783|42803|42783|42800.5|42780.5|4
1625023410000|2021-06-30 03:23:30|42800.5|42780.5|42800.5|42780.5|42803|42783|42800.5|42780.5|2
1625023430000|2021-06-30 03:23:50|42798|42778|42795.5|42775.5|42800.5|42780.5|42795.5|42775.5|0
1625023440000|2021-06-30 03:24:00|42798|42778|42793|42773|42798|42778|42793|42773|3
1625023450000|2021-06-30 03:24:10|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|1
1625023460000|2021-06-30 03:24:20|42793|42773|42793|42773|42795.5|42775.5|42793|42773|0
1625023470000|2021-06-30 03:24:30|42793.1|42773.1|42795.5|42775.5|42795.5|42775.5|42793.1|42773.1|3
1625023480000|2021-06-30 03:24:40|42798|42778|42798|42778|42798|42778|42798|42778|0
1625023490000|2021-06-30 03:24:50|42798.1|42778.1|42800.4|42780.4|42800.5|42780.5|42798|42778|2
1625023500000|2021-06-30 03:25:00|42800.5|42780.5|42795.5|42775.5|42800.5|42780.5|42795.5|42775.5|1
1625023510000|2021-06-30 03:25:10|42793|42773|42790.5|42770.5|42793|42773|42790.5|42770.5|3
1625023520000|2021-06-30 03:25:20|42792.9|42772.9|42793|42773|42793|42773|42792.9|42772.9|0
1625023530000|2021-06-30 03:25:30|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1625023540000|2021-06-30 03:25:40|42792.9|42772.9|42793|42773|42793|42773|42792.9|42772.9|2
1625023560000|2021-06-30 03:26:00|42790.5|42770.5|42785.5|42765.5|42790.5|42770.5|42785.5|42765.5|8
1625023570000|2021-06-30 03:26:10|42783|42763|42780.5|42760.5|42783|42763|42780.5|42760.5|3
1625023580000|2021-06-30 03:26:20|42778|42758|42783|42763|42783|42763|42778|42758|1
1625023590000|2021-06-30 03:26:30|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|0
1625023600000|2021-06-30 03:26:40|42778|42758|42780.5|42760.5|42783|42763|42778|42758|2
1625023610000|2021-06-30 03:26:50|42783|42763|42785.5|42765.5|42785.5|42765.5|42783|42763|3
1625023620000|2021-06-30 03:27:00|42788|42768|42785.6|42765.6|42788|42768|42783|42763|0
1625023630000|2021-06-30 03:27:10|42785.5|42765.5|42790.5|42770.5|42790.5|42770.5|42785.5|42765.5|6
1625023640000|2021-06-30 03:27:20|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|0
1625023660000|2021-06-30 03:27:40|42795.3|42775.3|42788|42768|42795.3|42775.3|42788|42768|5
1625023670000|2021-06-30 03:27:50|42785.6|42765.6|42785.5|42765.5|42785.6|42765.6|42785.5|42765.5|0
1625023690000|2021-06-30 03:28:10|42788|42768|42788|42768|42788|42768|42788|42768|0
1625023710000|2021-06-30 03:28:30|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|4
1625023720000|2021-06-30 03:28:40|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1625023730000|2021-06-30 03:28:50|42790.6|42770.6|42793|42773|42793|42773|42790.6|42770.6|0
1625023750000|2021-06-30 03:29:10|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|4
1625023760000|2021-06-30 03:29:20|42793.1|42773.1|42790.5|42770.5|42793.1|42773.1|42790.5|42770.5|4
1625023770000|2021-06-30 03:29:30|42788.1|42768.1|42785.5|42765.5|42788.1|42768.1|42785.5|42765.5|1
1625023780000|2021-06-30 03:29:40|42783|42763|42778|42758|42783|42763|42775.5|42755.5|5
1625023790000|2021-06-30 03:29:50|42775.5|42755.5|42773.1|42753.1|42775.5|42755.5|42773.1|42753.1|6
1625023800000|2021-06-30 03:30:00|42775.6|42755.6|42783|42763|42783|42763|42775.6|42755.6|6
1625023810000|2021-06-30 03:30:10|42785.4|42765.4|42785.5|42765.5|42785.5|42765.5|42785.4|42765.4|1
1625023820000|2021-06-30 03:30:20|42788|42768|42788|42768|42788|42768|42785.5|42765.5|7
1625023830000|2021-06-30 03:30:30|42790.5|42770.5|42793|42773|42793|42773|42790.5|42770.5|0
1625023850000|2021-06-30 03:30:50|42795.5|42775.5|42800.5|42780.5|42800.5|42780.5|42795.5|42775.5|7
1625023860000|2021-06-30 03:31:00|||||||||3
1625023870000|2021-06-30 03:31:10|42800.6|42780.6|42800.5|42780.5|42803|42783|42800.5|42780.5|3
1625023910000|2021-06-30 03:31:50|42803|42783|42800.5|42780.5|42803|42783|42800.5|42780.5|1
1625023940000|2021-06-30 03:32:20|42800.4|42780.4|42800.5|42780.5|42800.5|42780.5|42798|42778|3
1625023950000|2021-06-30 03:32:30|42800.3|42780.3|42795.5|42775.5|42800.3|42780.3|42795.5|42775.5|1
1625023960000|2021-06-30 03:32:40|42798|42778|42798|42778|42798|42778|42795.5|42775.5|0
1625023970000|2021-06-30 03:32:50|42795.6|42775.6|42800.5|42780.5|42800.5|42780.5|42795.5|42775.5|1
1625023980000|2021-06-30 03:33:00|42798|42778|42798|42778|42798|42778|42798|42778|6
1625023990000|2021-06-30 03:33:10|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|1
1625024000000|2021-06-30 03:33:20|42793|42773|42793|42773|42793|42773|42793|42773|1
1625024010000|2021-06-30 03:33:30|||||||||2
1625024020000|2021-06-30 03:33:40|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|0
1625024040000|2021-06-30 03:34:00|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|1
1625024060000|2021-06-30 03:34:20|42785.6|42765.6|42788|42768|42788|42768|42785.6|42765.6|0
1625024070000|2021-06-30 03:34:30|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|3
1625024100000|2021-06-30 03:35:00|||||||||1
1625024110000|2021-06-30 03:35:10|42780.6|42760.6|42780.5|42760.5|42783|42763|42780.5|42760.5|3
1625024140000|2021-06-30 03:35:40|42778|42758|42783|42763|42783|42763|42778|42758|1
1625024150000|2021-06-30 03:35:50|42780.6|42760.6|42783|42763|42783|42763|42780.5|42760.5|1
1625024160000|2021-06-30 03:36:00|42785.5|42765.5|42788|42768|42788|42768|42785.5|42765.5|1
1625024170000|2021-06-30 03:36:10|42785.5|42765.5|42788|42768|42788|42768|42785.5|42765.5|0
1625024180000|2021-06-30 03:36:20|42785.5|42765.5|42788|42768|42788|42768|42785.5|42765.5|1
1625024200000|2021-06-30 03:36:40|42790.4|42770.4|42790.5|42770.5|42793|42773|42790.4|42770.4|5
1625024210000|2021-06-30 03:36:50|42790.4|42770.4|42788.1|42768.1|42790.4|42770.4|42788.1|42768.1|0
1625024220000|2021-06-30 03:37:00|42788|42768|42788|42768|42788|42768|42788|42768|0
1625024230000|2021-06-30 03:37:10|42790.5|42770.5|42787.9|42767.9|42790.5|42770.5|42787.9|42767.9|6
1625024260000|2021-06-30 03:37:40|42785.5|42765.5|42783|42763|42785.5|42765.5|42783|42763|5
1625024300000|2021-06-30 03:38:20|||||||||2
1625024320000|2021-06-30 03:38:40|42785.4|42765.4|42785.5|42765.5|42785.5|42765.5|42785.4|42765.4|1
1625024330000|2021-06-30 03:38:50|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|1
1625024340000|2021-06-30 03:39:00|42793|42773|42795.5|42775.5|42795.5|42775.5|42793|42773|3
1625024380000|2021-06-30 03:39:40|||||||||1
1625024390000|2021-06-30 03:39:50|42793|42773|42793|42773|42793|42773|42793|42773|1
1625024400000|2021-06-30 03:40:00|42790.6|42770.6|42788|42768|42790.6|42770.6|42788|42768|4
1625024420000|2021-06-30 03:40:20|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|1
1625024430000|2021-06-30 03:40:30|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|1
1625024460000|2021-06-30 03:41:00|||||||||12
1625024480000|2021-06-30 03:41:20|42783.1|42763.1|42788|42768|42788|42768|42783.1|42763.1|6
1625024490000|2021-06-30 03:41:30|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|0
1625024500000|2021-06-30 03:41:40|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|1
1625024510000|2021-06-30 03:41:50|42788|42768|42785.5|42765.5|42788|42768|42785.5|42765.5|7
1625024520000|2021-06-30 03:42:00|42780.5|42760.5|42778|42758|42780.5|42760.5|42778|42758|2
1625024530000|2021-06-30 03:42:10|42772.9|42752.9|42773|42753|42773|42753|42772.9|42752.9|2
1625024560000|2021-06-30 03:42:40|42773.1|42753.1|42773|42753|42775.5|42755.5|42773|42753|3
1625024570000|2021-06-30 03:42:50|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|2
1625024580000|2021-06-30 03:43:00|||||||||3
1625024590000|2021-06-30 03:43:10|42768|42748|42768|42748|42768|42748|42768|42748|9
1625024610000|2021-06-30 03:43:30|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|0
1625024630000|2021-06-30 03:43:50|42768|42748|42768|42748|42770.5|42750.5|42768|42748|1
1625024640000|2021-06-30 03:44:00|42765.6|42745.6|42770.5|42750.5|42770.5|42750.5|42765.5|42745.5|2
1625024660000|2021-06-30 03:44:20|42768|42748|42768|42748|42768|42748|42768|42748|0
1625024670000|2021-06-30 03:44:30|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|0
1625024680000|2021-06-30 03:44:40|42768|42748|42770.5|42750.5|42770.5|42750.5|42768|42748|1
1625024700000|2021-06-30 03:45:00|42768|42748|42770.5|42750.5|42770.5|42750.5|42765.6|42745.6|2
1625024710000|2021-06-30 03:45:10|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|1
1625024720000|2021-06-30 03:45:20|42768|42748|42768|42748|42770.5|42750.5|42768|42748|0
1625024730000|2021-06-30 03:45:30|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42768|42748|2
1625024740000|2021-06-30 03:45:40|42768|42748|42770.5|42750.5|42770.5|42750.5|42768|42748|0
1625024760000|2021-06-30 03:46:00|42768|42748|42768|42748|42770.5|42750.5|42768|42748|0
1625024770000|2021-06-30 03:46:10|42770.5|42750.5|42768|42748|42770.5|42750.5|42768|42748|2
1625024790000|2021-06-30 03:46:30|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|2
1625024820000|2021-06-30 03:47:00|42765.6|42745.6|42768|42748|42768|42748|42765.6|42745.6|2
1625024850000|2021-06-30 03:47:30|42770.5|42750.5|42768|42748|42770.5|42750.5|42768|42748|2
1625024860000|2021-06-30 03:47:40|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|6
1625024900000|2021-06-30 03:48:20|42765.4|42745.4|42763|42743|42765.4|42745.4|42763|42743|5
1625024920000|2021-06-30 03:48:40|42763.1|42743.1|42763|42743|42763.1|42743.1|42763|42743|1
1625024930000|2021-06-30 03:48:50|42765.4|42745.4|42765.5|42745.5|42765.5|42745.5|42765.4|42745.4|0
1625024940000|2021-06-30 03:49:00|||||||||1
1625024950000|2021-06-30 03:49:10|||||||||2
1625024990000|2021-06-30 03:49:50|||||||||1
1625025000000|2021-06-30 03:50:00|||||||||4
1625025010000|2021-06-30 03:50:10|42763|42743|42763|42743|42763|42743|42763|42743|3
1625025040000|2021-06-30 03:50:40|||||||||2
1625025050000|2021-06-30 03:50:50|42760.5|42740.5|42765.5|42745.5|42765.5|42745.5|42760.5|42740.5|2
1625025060000|2021-06-30 03:51:00|42765.4|42745.4|42760.5|42740.5|42765.4|42745.4|42760.5|42740.5|1
1625025090000|2021-06-30 03:51:30|||||||||1
1625025110000|2021-06-30 03:51:50|42760.6|42740.6|42763|42743|42763|42743|42760.6|42740.6|2
1625025140000|2021-06-30 03:52:20|42765.4|42745.4|42763|42743|42765.4|42745.4|42763|42743|0
1625025150000|2021-06-30 03:52:30|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|7
1625025160000|2021-06-30 03:52:40|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|1
1625025170000|2021-06-30 03:52:50|42768.1|42748.1|42770.5|42750.5|42770.5|42750.5|42768.1|42748.1|2
1625025180000|2021-06-30 03:53:00|42770.6|42750.6|42775.5|42755.5|42775.5|42755.5|42770.6|42750.6|4
1625025210000|2021-06-30 03:53:30|42778|42758|42778|42758|42778|42758|42778|42758|1
1625025220000|2021-06-30 03:53:40|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|0
1625025240000|2021-06-30 03:54:00|42778|42758|42778|42758|42778|42758|42778|42758|2
1625025300000|2021-06-30 03:55:00|||||||||2
1625025320000|2021-06-30 03:55:20|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|0
1625025390000|2021-06-30 03:56:30|42778|42758|42778|42758|42778|42758|42778|42758|1
1625025430000|2021-06-30 03:57:10|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|0
1625025520000|2021-06-30 03:58:40|||||||||4
1625025530000|2021-06-30 03:58:50|42775.4|42755.4|42770.5|42750.5|42775.4|42755.4|42770.5|42750.5|2
1625025540000|2021-06-30 03:59:00|||||||||3
1625025570000|2021-06-30 03:59:30|||||||||1
1625025580000|2021-06-30 03:59:40|42768|42748|42768|42748|42768|42748|42768|42748|2
1625025600000|2021-06-30 04:00:00|42770.4|42750.4|42773|42753|42773|42753|42770.4|42750.4|4
1625025610000|2021-06-30 04:00:10|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|5
1625025640000|2021-06-30 04:00:40|42778|42758|42778|42758|42778|42758|42778|42758|3
1625025650000|2021-06-30 04:00:50|42780.4|42760.4|42778|42758|42780.4|42760.4|42778|42758|1
1625025660000|2021-06-30 04:01:00|42780.5|42760.5|42780.4|42760.4|42780.5|42760.5|42778|42758|3
1625025670000|2021-06-30 04:01:10|42780.5|42760.5|42778|42758|42780.5|42760.5|42778|42758|1
1625025690000|2021-06-30 04:01:30|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|1
1625025710000|2021-06-30 04:01:50|42773|42753|42773|42753|42773|42753|42773|42753|1
1625025720000|2021-06-30 04:02:00|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|0
1625025730000|2021-06-30 04:02:10|42768|42748|42768|42748|42768|42748|42768|42748|0
1625025760000|2021-06-30 04:02:40|42763|42743|42763|42743|42763|42743|42763|42743|0
1625025780000|2021-06-30 04:03:00|42762.9|42742.9|42758|42738|42763|42743|42758|42738|4
1625025800000|2021-06-30 04:03:20|42755.5|42735.5|42758|42738|42758|42738|42755.5|42735.5|2
1625025810000|2021-06-30 04:03:30|42757.9|42737.9|42758|42738|42758|42738|42757.9|42737.9|4
1625025830000|2021-06-30 04:03:50|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42758|42738|0
1625025850000|2021-06-30 04:04:10|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|2
1625025890000|2021-06-30 04:04:50|42763|42743|42765.4|42745.4|42765.4|42745.4|42763|42743|1
1625025900000|2021-06-30 04:05:00|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|0
1625025930000|2021-06-30 04:05:30|||||||||1
1625025950000|2021-06-30 04:05:50|||||||||1
1625025980000|2021-06-30 04:06:20|||||||||1
1625025990000|2021-06-30 04:06:30|42770.4|42750.4|42772.9|42752.9|42772.9|42752.9|42770.4|42750.4|3
1625026000000|2021-06-30 04:06:40|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|1
1625026010000|2021-06-30 04:06:50|42777.8|42757.8|42775.4|42755.4|42777.8|42757.8|42775.4|42755.4|1
1625026020000|2021-06-30 04:07:00|42775.5|42755.5|42773|42753|42777.9|42757.9|42773|42753|4
1625026030000|2021-06-30 04:07:10|42770.5|42750.5|42778|42758|42778|42758|42770.5|42750.5|3
1625026050000|2021-06-30 04:07:30|||||||||1
1625026060000|2021-06-30 04:07:40|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42778|42758|0
1625026070000|2021-06-30 04:07:50|42778|42758|42778|42758|42778|42758|42778|42758|0
1625026090000|2021-06-30 04:08:10|||||||||1
1625026120000|2021-06-30 04:08:40|42775.5|42755.5|42778|42758|42778|42758|42775.5|42755.5|0
1625026160000|2021-06-30 04:09:20|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|0
1625026190000|2021-06-30 04:09:50|42773|42753|42773|42753|42775.4|42755.4|42773|42753|3
1625026200000|2021-06-30 04:10:00|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|1
1625026210000|2021-06-30 04:10:10|||||||||1
1625026260000|2021-06-30 04:11:00|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|0
1625026300000|2021-06-30 04:11:40|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|0
1625026320000|2021-06-30 04:12:00|42775.4|42755.4|42767.9|42747.9|42775.4|42755.4|42765.4|42745.4|6
1625026330000|2021-06-30 04:12:10|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|2
1625026350000|2021-06-30 04:12:30|42770.3|42750.3|42767.9|42747.9|42770.3|42750.3|42765.4|42745.4|2
1625026360000|2021-06-30 04:12:40|42765.4|42745.4|42767.9|42747.9|42767.9|42747.9|42765.4|42745.4|1
1625026370000|2021-06-30 04:12:50|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|1
1625026380000|2021-06-30 04:13:00|||||||||2
1625026410000|2021-06-30 04:13:30|42770.5|42750.5|42770.4|42750.4|42772.9|42752.9|42770.4|42750.4|1
1625026440000|2021-06-30 04:14:00|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|1
1625026490000|2021-06-30 04:14:50|||||||||1
1625026500000|2021-06-30 04:15:00|||||||||4
1625026530000|2021-06-30 04:15:30|42775.5|42755.5|42780.4|42760.4|42780.4|42760.4|42775.5|42755.5|2
1625026540000|2021-06-30 04:15:40|||||||||1
1625026550000|2021-06-30 04:15:50|42782.9|42762.9|42782.9|42762.9|42785.4|42765.4|42782.9|42762.9|3
1625026560000|2021-06-30 04:16:00|42785.4|42765.4|42790.4|42770.4|42790.4|42770.4|42785.4|42765.4|2
1625026570000|2021-06-30 04:16:10|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|2
1625026580000|2021-06-30 04:16:20|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|1
1625026610000|2021-06-30 04:16:50|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|1
1625026620000|2021-06-30 04:17:00|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|4
1625026630000|2021-06-30 04:17:10|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|2
1625026680000|2021-06-30 04:18:00|||||||||6
1625026720000|2021-06-30 04:18:40|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|0
1625026740000|2021-06-30 04:19:00|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|3
1625026750000|2021-06-30 04:19:10|42780.4|42760.4|42777.9|42757.9|42782.9|42762.9|42777.9|42757.9|2
1625026760000|2021-06-30 04:19:20|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42777.9|42757.9|0
1625026820000|2021-06-30 04:20:20|||||||||3
1625026830000|2021-06-30 04:20:30|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|42780.4|42760.4|0
1625026880000|2021-06-30 04:21:20|||||||||1
1625026910000|2021-06-30 04:21:50|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|2
1625026920000|2021-06-30 04:22:00|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|3
1625026940000|2021-06-30 04:22:20|42777.9|42757.9|42773.1|42753.1|42777.9|42757.9|42773.1|42753.1|3
1625026950000|2021-06-30 04:22:30|42773|42753|42775.5|42755.5|42775.5|42755.5|42773|42753|0
1625026960000|2021-06-30 04:22:40|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|2
1625026980000|2021-06-30 04:23:00|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|1
1625026990000|2021-06-30 04:23:10|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|3
1625027040000|2021-06-30 04:24:00|42785.4|42765.4|42782.9|42762.9|42785.4|42765.4|42782.9|42762.9|3
1625027090000|2021-06-30 04:24:50|||||||||1
1625027150000|2021-06-30 04:25:50|||||||||3
1625027160000|2021-06-30 04:26:00|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|0
1625027170000|2021-06-30 04:26:10|||||||||1
1625027190000|2021-06-30 04:26:30|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|2
1625027200000|2021-06-30 04:26:40|||||||||1
1625027210000|2021-06-30 04:26:50|||||||||1
1625027230000|2021-06-30 04:27:10|42780.3|42760.3|42777.9|42757.9|42780.3|42760.3|42777.9|42757.9|1
1625027240000|2021-06-30 04:27:20|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|0
1625027280000|2021-06-30 04:28:00|||||||||1
1625027290000|2021-06-30 04:28:10|42777.9|42757.9|42775.4|42755.4|42777.9|42757.9|42775.4|42755.4|3
1625027300000|2021-06-30 04:28:20|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|1
1625027330000|2021-06-30 04:28:50|42783|42763|42783|42763|42783|42763|42783|42763|3
1625027340000|2021-06-30 04:29:00|42785.3|42765.3|42782.9|42762.9|42785.4|42765.4|42782.9|42762.9|1
1625027360000|2021-06-30 04:29:20|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|0
1625027400000|2021-06-30 04:30:00|42787.9|42767.9|42785.4|42765.4|42787.9|42767.9|42785.4|42765.4|5
1625027460000|2021-06-30 04:31:00|||||||||1
1625027480000|2021-06-30 04:31:20|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|2
1625027500000|2021-06-30 04:31:40|42778|42758|42778|42758|42780.5|42760.5|42778|42758|2
1625027510000|2021-06-30 04:31:50|42775.6|42755.6|42775.5|42755.5|42775.6|42755.6|42775.5|42755.5|0
1625027540000|2021-06-30 04:32:20|42777.9|42757.9|42780.3|42760.3|42780.3|42760.3|42777.9|42757.9|3
1625027550000|2021-06-30 04:32:30|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|0
1625027570000|2021-06-30 04:32:50|||||||||1
1625027580000|2021-06-30 04:33:00|42780.3|42760.3|42777.9|42757.9|42780.3|42760.3|42775.4|42755.4|4
1625027590000|2021-06-30 04:33:10|42775.4|42755.4|42775.4|42755.4|42777.9|42757.9|42775.4|42755.4|0
1625027610000|2021-06-30 04:33:30|42772.9|42752.9|42767.9|42747.9|42772.9|42752.9|42767.9|42747.9|4
1625027620000|2021-06-30 04:33:40|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|1
1625027630000|2021-06-30 04:33:50|||||||||1
1625027640000|2021-06-30 04:34:00|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1625027650000|2021-06-30 04:34:10|42763|42743|42765.4|42745.4|42765.4|42745.4|42763|42743|6
1625027660000|2021-06-30 04:34:20|42767.9|42747.9|42765.4|42745.4|42767.9|42747.9|42765.4|42745.4|3
1625027670000|2021-06-30 04:34:30|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|1
1625027680000|2021-06-30 04:34:40|42767.9|42747.9|42765.4|42745.4|42767.9|42747.9|42765.4|42745.4|0
1625027690000|2021-06-30 04:34:50|||||||||1
1625027700000|2021-06-30 04:35:00|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42765.5|42745.5|1
1625027710000|2021-06-30 04:35:10|42765.5|42745.5|42765.4|42745.4|42765.5|42745.5|42765.4|42745.4|0
1625027720000|2021-06-30 04:35:20|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1625027730000|2021-06-30 04:35:30|42765.3|42745.3|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|2
1625027740000|2021-06-30 04:35:40|42765.4|42745.4|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|1
1625027750000|2021-06-30 04:35:50|42765.4|42745.4|42760.4|42740.4|42765.4|42745.4|42760.4|42740.4|0
1625027790000|2021-06-30 04:36:30|42758|42738|42760.4|42740.4|42760.4|42740.4|42757.9|42737.9|2
1625027800000|2021-06-30 04:36:40|42758|42738|42757.9|42737.9|42760.4|42740.4|42757.9|42737.9|2
1625027810000|2021-06-30 04:36:50|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|0
1625027830000|2021-06-30 04:37:10|42760.4|42740.4|42755.4|42735.4|42760.4|42740.4|42755.4|42735.4|4
1625027850000|2021-06-30 04:37:30|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42747.9|42727.9|9
1625027870000|2021-06-30 04:37:50|42750.3|42730.3|42750.4|42730.4|42750.4|42730.4|42750.3|42730.3|1
1625027880000|2021-06-30 04:38:00|42750.3|42730.3|42747.9|42727.9|42750.4|42730.4|42747.9|42727.9|2
1625027890000|2021-06-30 04:38:10|42745.5|42725.5|42745.4|42725.4|42747.9|42727.9|42745.4|42725.4|2
1625027910000|2021-06-30 04:38:30|||||||||1
1625027920000|2021-06-30 04:38:40|42747.9|42727.9|42747.8|42727.8|42747.9|42727.9|42747.8|42727.8|3
1625027930000|2021-06-30 04:38:50|42745.4|42725.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|1
1625027940000|2021-06-30 04:39:00|42745.4|42725.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|1
1625027950000|2021-06-30 04:39:10|42750.3|42730.3|42755.4|42735.4|42755.4|42735.4|42750.3|42730.3|0
1625027960000|2021-06-30 04:39:20|||||||||4
1625027970000|2021-06-30 04:39:30|42757.9|42737.9|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|1
1625027990000|2021-06-30 04:39:50|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|2
1625028000000|2021-06-30 04:40:00|42758|42738|42758|42738|42758|42738|42758|42738|1
1625028010000|2021-06-30 04:40:10|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|1
1625028030000|2021-06-30 04:40:30|||||||||2
1625028070000|2021-06-30 04:41:10|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|3
1625028080000|2021-06-30 04:41:20|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|1
1625028090000|2021-06-30 04:41:30|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|0
1625028110000|2021-06-30 04:41:50|42767.9|42747.9|42765.4|42745.4|42767.9|42747.9|42765.4|42745.4|4
1625028130000|2021-06-30 04:42:10|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|0
1625028140000|2021-06-30 04:42:20|42765.4|42745.4|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|1
1625028150000|2021-06-30 04:42:30|42760.5|42740.5|42762.9|42742.9|42762.9|42742.9|42760.5|42740.5|0
1625028190000|2021-06-30 04:43:10|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|0
1625028200000|2021-06-30 04:43:20|42762.9|42742.9|42760.4|42740.4|42762.9|42742.9|42760.4|42740.4|0
1625028210000|2021-06-30 04:43:30|42758|42738|42757.9|42737.9|42760.4|42740.4|42757.9|42737.9|0
1625028240000|2021-06-30 04:44:00|42752.8|42732.8|42747.9|42727.9|42752.9|42732.9|42747.9|42727.9|3
1625028250000|2021-06-30 04:44:10|42745.4|42725.4|42742.9|42722.9|42745.4|42725.4|42742.9|42722.9|2
1625028270000|2021-06-30 04:44:30|42740.5|42720.5|42727.9|42707.9|42740.5|42720.5|42725.4|42705.4|16
1625028280000|2021-06-30 04:44:40|||||||||1
1625028290000|2021-06-30 04:44:50|42725.5|42705.5|42730.4|42710.4|42730.4|42710.4|42725.5|42705.5|3
1625028310000|2021-06-30 04:45:10|||||||||2
1625028320000|2021-06-30 04:45:20|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|0
1625028330000|2021-06-30 04:45:30|42730.4|42710.4|42727.9|42707.9|42730.4|42710.4|42725.4|42705.4|2
1625028340000|2021-06-30 04:45:40|42723|42703|42722.9|42702.9|42725.5|42705.5|42722.9|42702.9|4
1625028350000|2021-06-30 04:45:50|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|0
1625028360000|2021-06-30 04:46:00|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|42720.5|42700.5|4
1625028370000|2021-06-30 04:46:10|42725.4|42705.4|42723|42703|42725.4|42705.4|42723|42703|2
1625028380000|2021-06-30 04:46:20|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|0
1625028390000|2021-06-30 04:46:30|||||||||1
1625028430000|2021-06-30 04:47:10|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|1
1625028440000|2021-06-30 04:47:20|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|6
1625028450000|2021-06-30 04:47:30|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|2
1625028460000|2021-06-30 04:47:40|42730.3|42710.3|42730.4|42710.4|42730.4|42710.4|42730.3|42710.3|0
1625028470000|2021-06-30 04:47:50|42730.3|42710.3|42727.9|42707.9|42730.4|42710.4|42727.9|42707.9|4
1625028480000|2021-06-30 04:48:00|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42727.9|42707.9|2
1625028490000|2021-06-30 04:48:10|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|0
1625028500000|2021-06-30 04:48:20|42728|42708|42732.9|42712.9|42732.9|42712.9|42728|42708|0
1625028510000|2021-06-30 04:48:30|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42727.9|42707.9|1
1625028520000|2021-06-30 04:48:40|42728|42708|42727.9|42707.9|42728|42708|42727.9|42707.9|0
1625028530000|2021-06-30 04:48:50|||||||||2
1625028540000|2021-06-30 04:49:00|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|2
1625028550000|2021-06-30 04:49:10|42725.5|42705.5|42727.9|42707.9|42727.9|42707.9|42725.5|42705.5|2
1625028580000|2021-06-30 04:49:40|42725.4|42705.4|42727.9|42707.9|42730.4|42710.4|42725.4|42705.4|2
1625028590000|2021-06-30 04:49:50|42725.5|42705.5|42730.4|42710.4|42730.4|42710.4|42725.4|42705.4|1
1625028600000|2021-06-30 04:50:00|||||||||4
1625028620000|2021-06-30 04:50:20|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|0
1625028630000|2021-06-30 04:50:30|42735.3|42715.3|42730.4|42710.4|42735.4|42715.4|42730.4|42710.4|1
1625028640000|2021-06-30 04:50:40|42732.8|42712.8|42733|42713|42735.4|42715.4|42732.8|42712.8|0
1625028650000|2021-06-30 04:50:50|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|0
1625028660000|2021-06-30 04:51:00|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|0
1625028670000|2021-06-30 04:51:10|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|0
1625028710000|2021-06-30 04:51:50|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|6
1625028720000|2021-06-30 04:52:00|||||||||3
1625028730000|2021-06-30 04:52:10|42735.5|42715.5|42727.9|42707.9|42735.5|42715.5|42727.9|42707.9|3
1625028740000|2021-06-30 04:52:20|42730.4|42710.4|42725.4|42705.4|42730.4|42710.4|42725.4|42705.4|1
1625028760000|2021-06-30 04:52:40|||||||||2
1625028770000|2021-06-30 04:52:50|||||||||4
1625028780000|2021-06-30 04:53:00|||||||||1
1625028790000|2021-06-30 04:53:10|42727.8|42707.8|42732.9|42712.9|42732.9|42712.9|42727.8|42707.8|4
1625028810000|2021-06-30 04:53:30|42733|42713|42740.3|42720.3|42740.3|42720.3|42733|42713|3
1625028820000|2021-06-30 04:53:40|||||||||2
1625028870000|2021-06-30 04:54:30|42737.9|42717.9|42730.4|42710.4|42737.9|42717.9|42730.4|42710.4|7
1625028890000|2021-06-30 04:54:50|||||||||2
1625028900000|2021-06-30 04:55:00|42727.9|42707.9|42730.4|42710.4|42730.4|42710.4|42727.9|42707.9|0
1625028920000|2021-06-30 04:55:20|||||||||1
1625028940000|2021-06-30 04:55:40|42730.5|42710.5|42732.9|42712.9|42732.9|42712.9|42730.5|42710.5|0
1625028980000|2021-06-30 04:56:20|42730.5|42710.5|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|1
1625028990000|2021-06-30 04:56:30|42730.4|42710.4|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|3
1625029000000|2021-06-30 04:56:40|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|0
1625029010000|2021-06-30 04:56:50|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|1
1625029020000|2021-06-30 04:57:00|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|0
1625029040000|2021-06-30 04:57:20|42733|42713|42732.9|42712.9|42733|42713|42732.9|42712.9|0
1625029070000|2021-06-30 04:57:50|||||||||3
1625029080000|2021-06-30 04:58:00|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|4
1625029120000|2021-06-30 04:58:40|||||||||1
1625029130000|2021-06-30 04:58:50|42732.9|42712.9|42730.4|42710.4|42732.9|42712.9|42730.4|42710.4|3
1625029140000|2021-06-30 04:59:00|||||||||1
1625029150000|2021-06-30 04:59:10|||||||||1
1625029160000|2021-06-30 04:59:20|||||||||1
1625029180000|2021-06-30 04:59:40|42730.6|42710.6|42732.9|42712.9|42732.9|42712.9|42730.6|42710.6|3
1625029190000|2021-06-30 04:59:50|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|1
1625029200000|2021-06-30 05:00:00|42733|42713|42735.4|42715.4|42735.4|42715.4|42732.9|42712.9|4
1625029210000|2021-06-30 05:00:10|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|2
1625029220000|2021-06-30 05:00:20|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|0
1625029240000|2021-06-30 05:00:40|42730.4|42710.4|42730.5|42710.5|42732.9|42712.9|42730.4|42710.4|2
1625029250000|2021-06-30 05:00:50|42730.4|42710.4|42725.6|42705.6|42730.4|42710.4|42725.6|42705.6|2
1625029260000|2021-06-30 05:01:00|42728|42708|42730.4|42710.4|42730.4|42710.4|42728|42708|2
1625029310000|2021-06-30 05:01:50|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42725.4|42705.4|6
1625029320000|2021-06-30 05:02:00|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|0
1625029330000|2021-06-30 05:02:10|||||||||2
1625029340000|2021-06-30 05:02:20|||||||||1
1625029350000|2021-06-30 05:02:30|42733|42713|42733|42713|42733|42713|42733|42713|1
1625029360000|2021-06-30 05:02:40|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42732.9|42712.9|4
1625029370000|2021-06-30 05:02:50|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|1
1625029380000|2021-06-30 05:03:00|42737.9|42717.9|42737.9|42717.9|42740.3|42720.3|42737.9|42717.9|0
1625029400000|2021-06-30 05:03:20|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|2
1625029410000|2021-06-30 05:03:30|||||||||1
1625029430000|2021-06-30 05:03:50|42732.9|42712.9|42735.4|42715.4|42735.4|42715.4|42732.9|42712.9|0
1625029440000|2021-06-30 05:04:00|42733|42713|42730.4|42710.4|42735.3|42715.3|42730.4|42710.4|0
1625029450000|2021-06-30 05:04:10|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|2
1625029470000|2021-06-30 05:04:30|||||||||1
1625029480000|2021-06-30 05:04:40|||||||||1
1625029550000|2021-06-30 05:05:50|||||||||1
1625029560000|2021-06-30 05:06:00|42733|42713|42737.9|42717.9|42737.9|42717.9|42733|42713|2
1625029570000|2021-06-30 05:06:10|42735.4|42715.4|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|0
1625029580000|2021-06-30 05:06:20|42737.8|42717.8|42740.4|42720.4|42740.4|42720.4|42737.8|42717.8|5
1625029590000|2021-06-30 05:06:30|42738|42718|42740.4|42720.4|42740.4|42720.4|42738|42718|0
1625029600000|2021-06-30 05:06:40|||||||||1
1625029610000|2021-06-30 05:06:50|42738|42718|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|1
1625029630000|2021-06-30 05:07:10|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|4
1625029640000|2021-06-30 05:07:20|42737.9|42717.9|42740.4|42720.4|42740.4|42720.4|42737.9|42717.9|1
1625029650000|2021-06-30 05:07:30|42737.9|42717.9|42735.4|42715.4|42737.9|42717.9|42735.4|42715.4|2
1625029660000|2021-06-30 05:07:40|42735.5|42715.5|42737.9|42717.9|42737.9|42717.9|42735.5|42715.5|3
1625029670000|2021-06-30 05:07:50|42735.5|42715.5|42737.9|42717.9|42737.9|42717.9|42735.5|42715.5|0
1625029680000|2021-06-30 05:08:00|42735.4|42715.4|42740.4|42720.4|42740.4|42720.4|42735.4|42715.4|2
1625029700000|2021-06-30 05:08:20|42742.8|42722.8|42742.9|42722.9|42742.9|42722.9|42742.8|42722.8|2
1625029730000|2021-06-30 05:08:50|42740.5|42720.5|42740.4|42720.4|42740.5|42720.5|42740.4|42720.4|0
1625029750000|2021-06-30 05:09:10|42742.8|42722.8|42742.9|42722.9|42742.9|42722.9|42742.8|42722.8|1
1625029760000|2021-06-30 05:09:20|42740.5|42720.5|42740.4|42720.4|42740.5|42720.5|42740.4|42720.4|0
1625029790000|2021-06-30 05:09:50|||||||||3
1625029800000|2021-06-30 05:10:00|42745.4|42725.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|2
1625029830000|2021-06-30 05:10:30|42745.5|42725.5|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|2
1625029840000|2021-06-30 05:10:40|42750.3|42730.3|42752.9|42732.9|42752.9|42732.9|42750.3|42730.3|5
1625029850000|2021-06-30 05:10:50|42750.4|42730.4|42750.4|42730.4|42752.9|42732.9|42747.9|42727.9|0
1625029860000|2021-06-30 05:11:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|2
1625029870000|2021-06-30 05:11:10|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|42745.5|42725.5|1
1625029890000|2021-06-30 05:11:30|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1625029930000|2021-06-30 05:12:10|||||||||2
1625029950000|2021-06-30 05:12:30|42745.3|42725.3|42740.4|42720.4|42745.3|42725.3|42740.4|42720.4|4
1625029970000|2021-06-30 05:12:50|||||||||1
1625029980000|2021-06-30 05:13:00|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|2
1625030000000|2021-06-30 05:13:20|||||||||1
1625030020000|2021-06-30 05:13:40|||||||||4
1625030030000|2021-06-30 05:13:50|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|1
1625030040000|2021-06-30 05:14:00|42745.4|42725.4|42747.8|42727.8|42747.8|42727.8|42745.4|42725.4|1
1625030050000|2021-06-30 05:14:10|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|0
1625030060000|2021-06-30 05:14:20|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|2
1625030070000|2021-06-30 05:14:30|42745.5|42725.5|42745.4|42725.4|42745.5|42725.5|42745.4|42725.4|0
1625030130000|2021-06-30 05:15:30|||||||||2
1625030140000|2021-06-30 05:15:40|42743|42723|42743|42723|42743|42723|42743|42723|11
1625030150000|2021-06-30 05:15:50|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1625030160000|2021-06-30 05:16:00|||||||||1
1625030170000|2021-06-30 05:16:10|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|1
1625030220000|2021-06-30 05:17:00|||||||||1
1625030230000|2021-06-30 05:17:10|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|10
1625030260000|2021-06-30 05:17:40|||||||||2
1625030270000|2021-06-30 05:17:50|42748|42728|42747.9|42727.9|42750.4|42730.4|42747.9|42727.9|8
1625030280000|2021-06-30 05:18:00|42745.5|42725.5|42747.9|42727.9|42747.9|42727.9|42745.5|42725.5|4
1625030300000|2021-06-30 05:18:20|||||||||1
1625030360000|2021-06-30 05:19:20|||||||||2
1625030370000|2021-06-30 05:19:30|42745.5|42725.5|42742.9|42722.9|42745.5|42725.5|42742.9|42722.9|1
1625030380000|2021-06-30 05:19:40|42743|42723|42742.9|42722.9|42743|42723|42742.9|42722.9|3
1625030390000|2021-06-30 05:19:50|42743|42723|42743|42723|42743|42723|42743|42723|0
1625030400000|2021-06-30 05:20:00|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1625030410000|2021-06-30 05:20:10|||||||||2
1625030430000|2021-06-30 05:20:30|42745.3|42725.3|42742.9|42722.9|42745.3|42725.3|42742.9|42722.9|2
1625030440000|2021-06-30 05:20:40|42743|42723|42745.4|42725.4|42747.9|42727.9|42743|42723|1
1625030450000|2021-06-30 05:20:50|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|1
1625030480000|2021-06-30 05:21:20|||||||||1
1625030490000|2021-06-30 05:21:30|42748|42728|42748|42728|42748|42728|42748|42728|1
1625030500000|2021-06-30 05:21:40|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1625030520000|2021-06-30 05:22:00|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1625030540000|2021-06-30 05:22:20|42747.8|42727.8|42742.9|42722.9|42747.9|42727.9|42742.9|42722.9|1
1625030550000|2021-06-30 05:22:30|||||||||3
1625030560000|2021-06-30 05:22:40|42740.5|42720.5|42730.5|42710.5|42740.5|42720.5|42730.5|42710.5|5
1625030570000|2021-06-30 05:22:50|42730.4|42710.4|42727.9|42707.9|42730.4|42710.4|42727.9|42707.9|2
1625030580000|2021-06-30 05:23:00|42725.5|42705.5|42703.1|42683.1|42725.5|42705.5|42703|42683|55
1625030590000|2021-06-30 05:23:10|42705.6|42685.6|42708.1|42688.1|42710.5|42690.5|42703|42683|9
1625030600000|2021-06-30 05:23:20|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|1
1625030620000|2021-06-30 05:23:40|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|3
1625030630000|2021-06-30 05:23:50|42705.6|42685.6|42703.2|42683.2|42705.6|42685.6|42703.1|42683.1|3
1625030640000|2021-06-30 05:24:00|42703.1|42683.1|42708.1|42688.1|42708.1|42688.1|42703.1|42683.1|3
1625030650000|2021-06-30 05:24:10|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1625030660000|2021-06-30 05:24:20|||||||||2
1625030670000|2021-06-30 05:24:30|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|3
1625030680000|2021-06-30 05:24:40|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1625030690000|2021-06-30 05:24:50|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|2
1625030700000|2021-06-30 05:25:00|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1625030710000|2021-06-30 05:25:10|||||||||2
1625030720000|2021-06-30 05:25:20|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|1
1625030740000|2021-06-30 05:25:40|42715.6|42695.6|42718.1|42698.1|42720.6|42700.6|42715.6|42695.6|6
1625030750000|2021-06-30 05:25:50|||||||||1
1625030760000|2021-06-30 05:26:00|||||||||1
1625030770000|2021-06-30 05:26:10|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|1
1625030780000|2021-06-30 05:26:20|42718|42698|42705.7|42685.7|42718.1|42698.1|42705.7|42685.7|8
1625030790000|2021-06-30 05:26:30|42708.1|42688.1|42708.1|42688.1|42713.1|42693.1|42708.1|42688.1|1
1625030800000|2021-06-30 05:26:40|42708.2|42688.2|42708.1|42688.1|42710.6|42690.6|42708.1|42688.1|2
1625030810000|2021-06-30 05:26:50|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1625030820000|2021-06-30 05:27:00|42710.7|42690.7|42715.5|42695.5|42715.5|42695.5|42710.7|42690.7|3
1625030830000|2021-06-30 05:27:10|42718|42698|42715.7|42695.7|42718|42698|42715.6|42695.6|0
1625030840000|2021-06-30 05:27:20|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|0
1625030850000|2021-06-30 05:27:30|42715.7|42695.7|42718.1|42698.1|42718.1|42698.1|42715.7|42695.7|2
1625030870000|2021-06-30 05:27:50|42720.5|42700.5|42718.2|42698.2|42723|42703|42718.1|42698.1|3
1625030880000|2021-06-30 05:28:00|42718.1|42698.1|42723|42703|42723|42703|42718.1|42698.1|3
1625030890000|2021-06-30 05:28:10|42720.6|42700.6|42723.1|42703.1|42723.1|42703.1|42720.6|42700.6|0
1625030900000|2021-06-30 05:28:20|||||||||6
1625030910000|2021-06-30 05:28:30|42723|42703|42723.1|42703.1|42723.1|42703.1|42720.6|42700.6|1
1625030920000|2021-06-30 05:28:40|42725.6|42705.6|42723.1|42703.1|42725.6|42705.6|42723.1|42703.1|1
1625030930000|2021-06-30 05:28:50|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|0
1625030940000|2021-06-30 05:29:00|42725.7|42705.7|42723.1|42703.1|42725.7|42705.7|42723.1|42703.1|7
1625030960000|2021-06-30 05:29:20|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|0
1625030990000|2021-06-30 05:29:50|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|1
1625031000000|2021-06-30 05:30:00|42725.6|42705.6|42710.6|42690.6|42725.6|42705.6|42703.1|42683.1|48
1625031010000|2021-06-30 05:30:10|42708.1|42688.1|42720.6|42700.6|42720.6|42700.6|42708|42688|20
1625031020000|2021-06-30 05:30:20|42715.8|42695.8|42728.1|42708.1|42730.5|42710.5|42715.8|42695.8|13
1625031030000|2021-06-30 05:30:30|42730.5|42710.5|42738.1|42718.1|42738.1|42718.1|42728.1|42708.1|15
1625031040000|2021-06-30 05:30:40|42735.7|42715.7|42738.1|42718.1|42738.1|42718.1|42735.6|42715.6|4
1625031050000|2021-06-30 05:30:50|42735.6|42715.6|42745.6|42725.6|42745.6|42725.6|42735.6|42715.6|14
1625031060000|2021-06-30 05:31:00|42745.7|42725.7|42738.1|42718.1|42748.1|42728.1|42738.1|42718.1|10
1625031070000|2021-06-30 05:31:10|42733.1|42713.1|42728.1|42708.1|42733.1|42713.1|42725.6|42705.6|12
1625031080000|2021-06-30 05:31:20|42730.6|42710.6|42740.6|42720.6|42740.6|42720.6|42730.6|42710.6|2
1625031090000|2021-06-30 05:31:30|42740.5|42720.5|42745.6|42725.6|42745.6|42725.6|42738.1|42718.1|11
1625031100000|2021-06-30 05:31:40|42743.1|42723.1|42738.1|42718.1|42743.1|42723.1|42738.1|42718.1|4
1625031110000|2021-06-30 05:31:50|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|3
1625031120000|2021-06-30 05:32:00|42745.4|42725.4|42745.6|42725.6|42745.6|42725.6|42745.4|42725.4|1
1625031130000|2021-06-30 05:32:10|||||||||8
1625031140000|2021-06-30 05:32:20|42740.6|42720.6|42735.6|42715.6|42740.6|42720.6|42735.6|42715.6|7
1625031150000|2021-06-30 05:32:30|42733.1|42713.1|42720.6|42700.6|42733.1|42713.1|42720.6|42700.6|8
1625031160000|2021-06-30 05:32:40|42718.2|42698.2|42705.6|42685.6|42718.2|42698.2|42705.6|42685.6|13
1625031170000|2021-06-30 05:32:50|42703.2|42683.2|42700.8|42680.8|42705.6|42685.6|42700.6|42680.6|17
1625031180000|2021-06-30 05:33:00|42700.6|42680.6|42685.6|42665.6|42703.1|42683.1|42683.1|42663.1|34
1625031190000|2021-06-30 05:33:10|42688|42668|42685.6|42665.6|42688.1|42668.1|42683.1|42663.1|15
1625031200000|2021-06-30 05:33:20|42683.1|42663.1|42693.1|42673.1|42693.1|42673.1|42683.1|42663.1|7
1625031210000|2021-06-30 05:33:30|42695.6|42675.6|42703|42683|42703|42683|42695.6|42675.6|5
1625031220000|2021-06-30 05:33:40|42702.9|42682.9|42700.6|42680.6|42703.1|42683.1|42700.5|42680.5|3
1625031230000|2021-06-30 05:33:50|42698.1|42678.1|42695.6|42675.6|42700.6|42680.6|42695.6|42675.6|4
1625031240000|2021-06-30 05:34:00|42698|42678|42698.1|42678.1|42698.1|42678.1|42693.1|42673.1|12
1625031250000|2021-06-30 05:34:10|42700.6|42680.6|42698.1|42678.1|42703.1|42683.1|42698.1|42678.1|5
1625031260000|2021-06-30 05:34:20|42700.5|42680.5|42705.6|42685.6|42705.6|42685.6|42695.6|42675.6|9
1625031270000|2021-06-30 05:34:30|42708|42688|42700.7|42680.7|42708|42688|42700.7|42680.7|2
1625031280000|2021-06-30 05:34:40|42700.6|42680.6|42705.6|42685.6|42705.6|42685.6|42698.1|42678.1|1
1625031290000|2021-06-30 05:34:50|42703.2|42683.2|42703.1|42683.1|42705.6|42685.6|42703.1|42683.1|7
1625031300000|2021-06-30 05:35:00|42698.1|42678.1|42720.6|42700.6|42720.6|42700.6|42698.1|42678.1|26
1625031310000|2021-06-30 05:35:10|42718.2|42698.2|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|8
1625031320000|2021-06-30 05:35:20|42720.6|42700.6|42718|42698|42720.6|42700.6|42718|42698|2
1625031330000|2021-06-30 05:35:30|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42713.2|42693.2|17
1625031340000|2021-06-30 05:35:40|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|2
1625031350000|2021-06-30 05:35:50|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|2
1625031360000|2021-06-30 05:36:00|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|7
1625031370000|2021-06-30 05:36:10|42715.5|42695.5|42718|42698|42718|42698|42715.5|42695.5|4
1625031380000|2021-06-30 05:36:20|||||||||1
1625031400000|2021-06-30 05:36:40|42720.4|42700.4|42720.6|42700.6|42720.6|42700.6|42720.4|42700.4|1
1625031410000|2021-06-30 05:36:50|42715.6|42695.6|42718|42698|42720.6|42700.6|42715.6|42695.6|17
1625031430000|2021-06-30 05:37:10|42718.1|42698.1|42715.6|42695.6|42720.6|42700.6|42715.6|42695.6|5
1625031440000|2021-06-30 05:37:20|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|1
1625031450000|2021-06-30 05:37:30|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|4
1625031460000|2021-06-30 05:37:40|42710.6|42690.6|42705.8|42685.8|42710.6|42690.6|42705.8|42685.8|1
1625031470000|2021-06-30 05:37:50|42705.6|42685.6|42710.6|42690.6|42710.6|42690.6|42705.6|42685.6|2
1625031480000|2021-06-30 05:38:00|||||||||1
1625031490000|2021-06-30 05:38:10|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|1
1625031500000|2021-06-30 05:38:20|||||||||1
1625031510000|2021-06-30 05:38:30|42713|42693|42705.6|42685.6|42713|42693|42705.6|42685.6|3
1625031520000|2021-06-30 05:38:40|42708.1|42688.1|42710.6|42690.6|42710.6|42690.6|42708.1|42688.1|5
1625031530000|2021-06-30 05:38:50|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42710.6|42690.6|2
1625031540000|2021-06-30 05:39:00|42715.6|42695.6|42710.6|42690.6|42715.6|42695.6|42710.6|42690.6|2
1625031550000|2021-06-30 05:39:10|42713|42693|42715.5|42695.5|42715.5|42695.5|42713|42693|0
1625031560000|2021-06-30 05:39:20|42713.1|42693.1|42718|42698|42718|42698|42713.1|42693.1|2
1625031570000|2021-06-30 05:39:30|42718.1|42698.1|42713.1|42693.1|42718.1|42698.1|42713.1|42693.1|1
1625031580000|2021-06-30 05:39:40|42715.6|42695.6|42715.5|42695.5|42718.1|42698.1|42715.5|42695.5|4
1625031590000|2021-06-30 05:39:50|42713.2|42693.2|42713.1|42693.1|42713.2|42693.2|42713.1|42693.1|5
1625031600000|2021-06-30 05:40:00|42710.6|42690.6|42705.6|42685.6|42710.6|42690.6|42705.6|42685.6|5
1625031620000|2021-06-30 05:40:20|42700.6|42680.6|42705.6|42685.6|42705.6|42685.6|42700.6|42680.6|3
1625031630000|2021-06-30 05:40:30|42705.7|42685.7|42708.1|42688.1|42708.1|42688.1|42705.6|42685.6|0
1625031640000|2021-06-30 05:40:40|42708|42688|42715.6|42695.6|42715.6|42695.6|42705.6|42685.6|11
1625031650000|2021-06-30 05:40:50|42718.1|42698.1|42715.6|42695.6|42718.1|42698.1|42715.6|42695.6|1
1625031660000|2021-06-30 05:41:00|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|2
1625031670000|2021-06-30 05:41:10|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|6
1625031690000|2021-06-30 05:41:30|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|1
1625031700000|2021-06-30 05:41:40|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|0
1625031710000|2021-06-30 05:41:50|42720.5|42700.5|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|1
1625031720000|2021-06-30 05:42:00|42715.7|42695.7|42715.6|42695.6|42720.6|42700.6|42715.6|42695.6|4
1625031730000|2021-06-30 05:42:10|42715.7|42695.7|42718.1|42698.1|42720.6|42700.6|42715.7|42695.7|4
1625031740000|2021-06-30 05:42:20|42718|42698|42715.6|42695.6|42718|42698|42715.6|42695.6|0
1625031750000|2021-06-30 05:42:30|42715.7|42695.7|42718.1|42698.1|42718.1|42698.1|42715.7|42695.7|1
1625031770000|2021-06-30 05:42:50|42720.6|42700.6|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|0
1625031780000|2021-06-30 05:43:00|42718.2|42698.2|42713.1|42693.1|42720.6|42700.6|42713.1|42693.1|8
1625031800000|2021-06-30 05:43:20|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1625031810000|2021-06-30 05:43:30|42708.2|42688.2|42708|42688|42708.2|42688.2|42705.6|42685.6|4
1625031820000|2021-06-30 05:43:40|42708.1|42688.1|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|0
1625031830000|2021-06-30 05:43:50|42703.1|42683.1|42708.1|42688.1|42708.1|42688.1|42703.1|42683.1|0
1625031840000|2021-06-30 05:44:00|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|1
1625031850000|2021-06-30 05:44:10|||||||||2
1625031860000|2021-06-30 05:44:20|42713.1|42693.1|42713.2|42693.2|42713.2|42693.2|42713.1|42693.1|0
1625031870000|2021-06-30 05:44:30|42715.6|42695.6|42705.6|42685.6|42715.6|42695.6|42705.6|42685.6|1
1625031880000|2021-06-30 05:44:40|42708|42688|42703.1|42683.1|42708|42688|42703.1|42683.1|1
1625031890000|2021-06-30 05:44:50|42700.6|42680.6|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|1
1625031900000|2021-06-30 05:45:00|42695.6|42675.6|42688.1|42668.1|42695.6|42675.6|42688.1|42668.1|10
1625031910000|2021-06-30 05:45:10|42683.1|42663.1|42683.2|42663.2|42683.2|42663.2|42675.6|42655.6|26
1625031920000|2021-06-30 05:45:20|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42680.6|42660.6|4
1625031930000|2021-06-30 05:45:30|42680.6|42660.6|42683.1|42663.1|42683.1|42663.1|42680.6|42660.6|2
1625031940000|2021-06-30 05:45:40|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|2
1625031950000|2021-06-30 05:45:50|42685.6|42665.6|42688.1|42668.1|42690.6|42670.6|42685.6|42665.6|5
1625031960000|2021-06-30 05:46:00|42685.7|42665.7|42685.6|42665.6|42688.1|42668.1|42683.1|42663.1|3
1625031970000|2021-06-30 05:46:10|42685.7|42665.7|42693.1|42673.1|42695.6|42675.6|42685.7|42665.7|12
1625031980000|2021-06-30 05:46:20|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42690.6|42670.6|2
1625031990000|2021-06-30 05:46:30|42698|42678|42695.6|42675.6|42698.1|42678.1|42695.6|42675.6|5
1625032000000|2021-06-30 05:46:40|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|3
1625032010000|2021-06-30 05:46:50|42688.1|42668.1|42690.6|42670.6|42693.1|42673.1|42688.1|42668.1|5
1625032020000|2021-06-30 05:47:00|42688.1|42668.1|42690.6|42670.6|42695.6|42675.6|42688.1|42668.1|9
1625032030000|2021-06-30 05:47:10|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.5|42670.5|5
1625032040000|2021-06-30 05:47:20|42690.5|42670.5|42688.1|42668.1|42690.5|42670.5|42688.1|42668.1|1
1625032050000|2021-06-30 05:47:30|42690.6|42670.6|42698.1|42678.1|42700.6|42680.6|42690.6|42670.6|14
1625032060000|2021-06-30 05:47:40|42700.6|42680.6|42698|42678|42700.6|42680.6|42695.6|42675.6|25
1625032070000|2021-06-30 05:47:50|42700.4|42680.4|42705.3|42685.3|42705.3|42685.3|42700.4|42680.4|1
1625032080000|2021-06-30 05:48:00|42705.4|42685.4|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|2
1625032100000|2021-06-30 05:48:20|42705.4|42685.4|42702.8|42682.8|42705.4|42685.4|42702.8|42682.8|2
1625032110000|2021-06-30 05:48:30|42702.9|42682.9|42700.4|42680.4|42703|42683|42700.4|42680.4|6
1625032120000|2021-06-30 05:48:40|42698|42678|42693|42673|42698|42678|42693|42673|4
1625032130000|2021-06-30 05:48:50|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|1
1625032140000|2021-06-30 05:49:00|42688.1|42668.1|42687.8|42667.8|42688.1|42668.1|42685.4|42665.4|5
1625032150000|2021-06-30 05:49:10|42685.4|42665.4|42685.4|42665.4|42687.8|42667.8|42685.4|42665.4|0
1625032160000|2021-06-30 05:49:20|42687.9|42667.9|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|0
1625032170000|2021-06-30 05:49:30|42683|42663|42680.4|42660.4|42683|42663|42680.4|42660.4|6
1625032180000|2021-06-30 05:49:40|42678|42658|42678|42658|42678|42658|42678|42658|2
1625032190000|2021-06-30 05:49:50|42675.5|42655.5|42672.9|42652.9|42675.5|42655.5|42670.5|42650.5|4
1625032200000|2021-06-30 05:50:00|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42670.4|42650.4|9
1625032210000|2021-06-30 05:50:10|42672.9|42652.9|42672.9|42652.9|42675.4|42655.4|42670.4|42650.4|3
1625032220000|2021-06-30 05:50:20|42670.4|42650.4|42672.8|42652.8|42675.4|42655.4|42670.4|42650.4|14
1625032230000|2021-06-30 05:50:30|42675.4|42655.4|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|0
1625032240000|2021-06-30 05:50:40|42673|42653|42672.9|42652.9|42675.4|42655.4|42672.8|42652.8|3
1625032250000|2021-06-30 05:50:50|42675.4|42655.4|42682.8|42662.8|42682.8|42662.8|42675.4|42655.4|2
1625032260000|2021-06-30 05:51:00|42683|42663|42685.4|42665.4|42685.4|42665.4|42683|42663|2
1625032270000|2021-06-30 05:51:10|42687.9|42667.9|42688|42668|42688|42668|42687.9|42667.9|1
1625032280000|2021-06-30 05:51:20|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|7
1625032290000|2021-06-30 05:51:30|42682.9|42662.9|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|0
1625032310000|2021-06-30 05:51:50|42685.3|42665.3|42685.4|42665.4|42685.4|42665.4|42685.3|42665.3|6
1625032320000|2021-06-30 05:52:00|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1625032330000|2021-06-30 05:52:10|||||||||2
1625032340000|2021-06-30 05:52:20|42680.4|42660.4|42680.4|42660.4|42682.9|42662.9|42680.4|42660.4|5
1625032350000|2021-06-30 05:52:30|||||||||1
1625032360000|2021-06-30 05:52:40|42677.9|42657.9|42680.4|42660.4|42680.4|42660.4|42677.9|42657.9|4
1625032370000|2021-06-30 05:52:50|42677.9|42657.9|42675.4|42655.4|42677.9|42657.9|42675.4|42655.4|3
1625032380000|2021-06-30 05:53:00|42673|42653|42668|42648|42673|42653|42668|42648|1
1625032390000|2021-06-30 05:53:10|42665.6|42645.6|42663|42643|42665.6|42645.6|42663|42643|2
1625032400000|2021-06-30 05:53:20|42663.1|42643.1|42672.8|42652.8|42675.3|42655.3|42663.1|42643.1|22
1625032410000|2021-06-30 05:53:30|42670.4|42650.4|42670.4|42650.4|42672.9|42652.9|42667.9|42647.9|14
1625032420000|2021-06-30 05:53:40|42672.8|42652.8|42675.4|42655.4|42675.4|42655.4|42670.4|42650.4|4
1625032430000|2021-06-30 05:53:50|42672.9|42652.9|42675.4|42655.4|42675.4|42655.4|42672.9|42652.9|0
1625032440000|2021-06-30 05:54:00|42672.9|42652.9|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|3
1625032450000|2021-06-30 05:54:10|42670.4|42650.4|42667.9|42647.9|42672.9|42652.9|42667.9|42647.9|2
1625032470000|2021-06-30 05:54:30|42670.4|42650.4|42667.9|42647.9|42670.4|42650.4|42667.9|42647.9|1
1625032480000|2021-06-30 05:54:40|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42665.4|42645.4|4
1625032490000|2021-06-30 05:54:50|42667.9|42647.9|42665.4|42645.4|42667.9|42647.9|42665.4|42645.4|1
1625032500000|2021-06-30 05:55:00|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|8
1625032510000|2021-06-30 05:55:10|42660.5|42640.5|42653|42633|42660.5|42640.5|42652.9|42632.9|19
1625032520000|2021-06-30 05:55:20|42652.9|42632.9|42652.9|42632.9|42655.4|42635.4|42652.9|42632.9|5
1625032530000|2021-06-30 05:55:30|42655.3|42635.3|42652.8|42632.8|42655.4|42635.4|42650.4|42630.4|3
1625032540000|2021-06-30 05:55:40|42652.9|42632.9|42650.4|42630.4|42652.9|42632.9|42650.4|42630.4|4
1625032550000|2021-06-30 05:55:50|42648|42628|42650.4|42630.4|42650.4|42630.4|42648|42628|2
1625032560000|2021-06-30 05:56:00|42647.9|42627.9|42647.9|42627.9|42650.4|42630.4|42647.9|42627.9|4
1625032580000|2021-06-30 05:56:20|||||||||1
1625032590000|2021-06-30 05:56:30|42645.4|42625.4|42647.8|42627.8|42647.8|42627.8|42645.4|42625.4|0
1625032600000|2021-06-30 05:56:40|42645.5|42625.5|42630.4|42610.4|42645.5|42625.5|42630.4|42610.4|18
1625032610000|2021-06-30 05:56:50|42632.8|42612.8|42635.4|42615.4|42635.4|42615.4|42630.4|42610.4|17
1625032620000|2021-06-30 05:57:00|42633|42613|42627.8|42607.8|42633|42613|42627.8|42607.8|9
1625032630000|2021-06-30 05:57:10|42630.4|42610.4|42630.4|42610.4|42630.4|42610.4|42627.9|42607.9|3
1625032640000|2021-06-30 05:57:20|42630.3|42610.3|42627.9|42607.9|42630.4|42610.4|42625.4|42605.4|11
1625032650000|2021-06-30 05:57:30|42630.3|42610.3|42630.4|42610.4|42630.4|42610.4|42625.4|42605.4|2
1625032660000|2021-06-30 05:57:40|42627.9|42607.9|42627.8|42607.8|42627.9|42607.9|42625.4|42605.4|0
1625032670000|2021-06-30 05:57:50|42625.4|42605.4|42627.9|42607.9|42627.9|42607.9|42625.4|42605.4|1
1625032680000|2021-06-30 05:58:00|42630.3|42610.3|42625.4|42605.4|42630.4|42610.4|42625.4|42605.4|3
1625032690000|2021-06-30 05:58:10|42620.4|42600.4|42617.9|42597.9|42620.4|42600.4|42617.9|42597.9|7
1625032700000|2021-06-30 05:58:20|42615.5|42595.5|42615.4|42595.4|42617.9|42597.9|42612.9|42592.9|7
1625032710000|2021-06-30 05:58:30|42613|42593|42615.4|42595.4|42615.4|42595.4|42610.4|42590.4|9
1625032720000|2021-06-30 05:58:40|42610.4|42590.4|42612.9|42592.9|42615.4|42595.4|42610.4|42590.4|4
1625032730000|2021-06-30 05:58:50|42615.4|42595.4|42612.9|42592.9|42615.4|42595.4|42610.4|42590.4|3
1625032740000|2021-06-30 05:59:00|42613|42593|42617.9|42597.9|42617.9|42597.9|42612.9|42592.9|2
1625032750000|2021-06-30 05:59:10|42617.8|42597.8|42620.4|42600.4|42620.4|42600.4|42615.4|42595.4|11
1625032760000|2021-06-30 05:59:20|42622.9|42602.9|42625.4|42605.4|42625.4|42605.4|42622.9|42602.9|4
1625032770000|2021-06-30 05:59:30|||||||||2
1625032780000|2021-06-30 05:59:40|42620.4|42600.4|42622.9|42602.9|42625.4|42605.4|42620.4|42600.4|3
1625032790000|2021-06-30 05:59:50|42620.4|42600.4|42617.9|42597.9|42622.9|42602.9|42617.9|42597.9|9
1625032800000|2021-06-30 06:00:00|42615.4|42595.4|42620.5|42600.5|42625.3|42605.3|42612.9|42592.9|24
1625032810000|2021-06-30 06:00:10|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|0
1625032820000|2021-06-30 06:00:20|42618|42598|42620.3|42600.3|42620.3|42600.3|42613|42593|8
1625032830000|2021-06-30 06:00:30|42620.4|42600.4|42612.9|42592.9|42620.4|42600.4|42612.9|42592.9|11
1625032840000|2021-06-30 06:00:40|42610.4|42590.4|42605.5|42585.5|42612.9|42592.9|42605.5|42585.5|5
1625032850000|2021-06-30 06:00:50|42603.1|42583.1|42603|42583|42605.5|42585.5|42603|42583|1
1625032860000|2021-06-30 06:01:00|42605.4|42585.4|42595.4|42575.4|42605.4|42585.4|42595.4|42575.4|23
1625032870000|2021-06-30 06:01:10|42593|42573|42590.3|42570.3|42595.4|42575.4|42587.9|42567.9|20
1625032880000|2021-06-30 06:01:20|42587.9|42567.9|42585.4|42565.4|42587.9|42567.9|42585.4|42565.4|10
1625032890000|2021-06-30 06:01:30|42583|42563|42585.4|42565.4|42585.4|42565.4|42583|42563|14
1625032900000|2021-06-30 06:01:40|42583|42563|42585.4|42565.4|42585.4|42565.4|42582.9|42562.9|4
1625032910000|2021-06-30 06:01:50|42582.9|42562.9|42587.8|42567.8|42587.8|42567.8|42582.9|42562.9|8
1625032920000|2021-06-30 06:02:00|42587.9|42567.9|42590.4|42570.4|42592.9|42572.9|42587.9|42567.9|15
1625032930000|2021-06-30 06:02:10|42585.4|42565.4|42585.4|42565.4|42587.8|42567.8|42585.4|42565.4|11
1625032940000|2021-06-30 06:02:20|||||||||2
1625032950000|2021-06-30 06:02:30|42583|42563|42585.4|42565.4|42585.4|42565.4|42580.4|42560.4|2
1625032960000|2021-06-30 06:02:40|42585.6|42565.6|42595.4|42575.4|42595.4|42575.4|42585.6|42565.6|3
1625032970000|2021-06-30 06:02:50|42597.8|42577.8|42597.9|42577.9|42597.9|42577.9|42595.4|42575.4|3
1625032980000|2021-06-30 06:03:00|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|1
1625032990000|2021-06-30 06:03:10|42593|42573|42590.4|42570.4|42593|42573|42590.4|42570.4|2
1625033000000|2021-06-30 06:03:20|42587.9|42567.9|42583|42563|42587.9|42567.9|42583|42563|6
1625033010000|2021-06-30 06:03:30|42585.4|42565.4|42582.9|42562.9|42585.4|42565.4|42580.4|42560.4|14
1625033020000|2021-06-30 06:03:40|42580.5|42560.5|42587.9|42567.9|42587.9|42567.9|42580.4|42560.4|3
1625033030000|2021-06-30 06:03:50|42585.4|42565.4|42585.4|42565.4|42585.4|42565.4|42585.3|42565.3|0
1625033040000|2021-06-30 06:04:00|42582.9|42562.9|42565.5|42545.5|42582.9|42562.9|42565.5|42545.5|21
1625033050000|2021-06-30 06:04:10|42568|42548|42570.3|42550.3|42572.9|42552.9|42568|42548|20
1625033060000|2021-06-30 06:04:20|42570.4|42550.4|42565.4|42545.4|42570.4|42550.4|42563|42543|8
1625033070000|2021-06-30 06:04:30|42567.9|42547.9|42572.9|42552.9|42572.9|42552.9|42567.9|42547.9|4
1625033080000|2021-06-30 06:04:40|42575.3|42555.3|42580.4|42560.4|42580.4|42560.4|42572.9|42552.9|3
1625033090000|2021-06-30 06:04:50|42577.9|42557.9|42582.9|42562.9|42582.9|42562.9|42577.9|42557.9|5
1625033100000|2021-06-30 06:05:00|42580.5|42560.5|42577.9|42557.9|42580.5|42560.5|42575.4|42555.4|13
1625033110000|2021-06-30 06:05:10|42580.4|42560.4|42580.4|42560.4|42582.9|42562.9|42580.4|42560.4|2
1625033120000|2021-06-30 06:05:20|42582.8|42562.8|42582.9|42562.9|42585.4|42565.4|42580.4|42560.4|4
1625033130000|2021-06-30 06:05:30|42580.5|42560.5|42585.4|42565.4|42585.4|42565.4|42580.5|42560.5|1
1625033140000|2021-06-30 06:05:40|42587.8|42567.8|42587.9|42567.9|42587.9|42567.9|42587.8|42567.8|2
1625033150000|2021-06-30 06:05:50|42592.8|42572.8|42597.9|42577.9|42597.9|42577.9|42592.8|42572.8|8
1625033160000|2021-06-30 06:06:00|42600.4|42580.4|42607.9|42587.9|42607.9|42587.9|42595.5|42575.5|14
1625033170000|2021-06-30 06:06:10|42607.8|42587.8|42610.4|42590.4|42610.4|42590.4|42605.4|42585.4|6
1625033180000|2021-06-30 06:06:20|42612.9|42592.9|42622.9|42602.9|42622.9|42602.9|42612.9|42592.9|9
1625033190000|2021-06-30 06:06:30|42620.4|42600.4|42625.3|42605.3|42625.4|42605.4|42617.9|42597.9|13
1625033200000|2021-06-30 06:06:40|42625.4|42605.4|42630.4|42610.4|42630.4|42610.4|42625.4|42605.4|14
1625033210000|2021-06-30 06:06:50|42632.9|42612.9|42642.9|42622.9|42645.3|42625.3|42632.9|42612.9|25
1625033220000|2021-06-30 06:07:00|42645.3|42625.3|42640.4|42620.4|42645.4|42625.4|42640.4|42620.4|11
1625033230000|2021-06-30 06:07:10|42642.9|42622.9|42642.9|42622.9|42642.9|42622.9|42642.9|42622.9|4
1625033240000|2021-06-30 06:07:20|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|1
1625033250000|2021-06-30 06:07:30|42637.9|42617.9|42640.3|42620.3|42640.3|42620.3|42633|42613|14
1625033260000|2021-06-30 06:07:40|||||||||6
1625033270000|2021-06-30 06:07:50|42637.9|42617.9|42637.8|42617.8|42640.3|42620.3|42637.8|42617.8|0
1625033280000|2021-06-30 06:08:00|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|7
1625033290000|2021-06-30 06:08:10|42637.9|42617.9|42632.9|42612.9|42637.9|42617.9|42632.9|42612.9|2
1625033300000|2021-06-30 06:08:20|42630.5|42610.5|42632.9|42612.9|42632.9|42612.9|42630.4|42610.4|2
1625033310000|2021-06-30 06:08:30|42633|42613|42630.4|42610.4|42635.4|42615.4|42630.4|42610.4|2
1625033320000|2021-06-30 06:08:40|42627.9|42607.9|42625.5|42605.5|42627.9|42607.9|42623|42603|8
1625033330000|2021-06-30 06:08:50|42625.4|42605.4|42627.9|42607.9|42627.9|42607.9|42625.4|42605.4|0
1625033340000|2021-06-30 06:09:00|42625.4|42605.4|42622.9|42602.9|42625.4|42605.4|42622.9|42602.9|3
1625033350000|2021-06-30 06:09:10|42625.3|42605.3|42625.4|42605.4|42625.4|42605.4|42620.4|42600.4|4
1625033360000|2021-06-30 06:09:20|42625.3|42605.3|42622.9|42602.9|42625.4|42605.4|42622.9|42602.9|1
1625033370000|2021-06-30 06:09:30|42625.3|42605.3|42625.4|42605.4|42625.4|42605.4|42622.9|42602.9|1
1625033380000|2021-06-30 06:09:40|42622.9|42602.9|42625.4|42605.4|42625.4|42605.4|42622.9|42602.9|1
1625033390000|2021-06-30 06:09:50|42622.9|42602.9|42618.1|42598.1|42622.9|42602.9|42618.1|42598.1|1
1625033400000|2021-06-30 06:10:00|42620.5|42600.5|42610.4|42590.4|42620.5|42600.5|42610.4|42590.4|8
1625033410000|2021-06-30 06:10:10|42610.2|42590.2|42600.4|42580.4|42610.2|42590.2|42595.5|42575.5|5
1625033420000|2021-06-30 06:10:20|42602.8|42582.8|42600.4|42580.4|42602.9|42582.9|42598|42578|17
1625033430000|2021-06-30 06:10:30|42602.9|42582.9|42598|42578|42602.9|42582.9|42598|42578|10
1625033440000|2021-06-30 06:10:40|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|4
1625033450000|2021-06-30 06:10:50|42602.9|42582.9|42600.4|42580.4|42602.9|42582.9|42597.9|42577.9|11
1625033460000|2021-06-30 06:11:00|42602.9|42582.9|42597.9|42577.9|42602.9|42582.9|42597.9|42577.9|7
1625033470000|2021-06-30 06:11:10|42600.4|42580.4|42600.4|42580.4|42602.9|42582.9|42600.4|42580.4|1
1625033480000|2021-06-30 06:11:20|42602.9|42582.9|42610.4|42590.4|42610.4|42590.4|42602.9|42582.9|13
1625033490000|2021-06-30 06:11:30|42612.9|42592.9|42610.5|42590.5|42617.8|42597.8|42610.5|42590.5|10
1625033500000|2021-06-30 06:11:40|42612.9|42592.9|42612.9|42592.9|42612.9|42592.9|42607.9|42587.9|3
1625033510000|2021-06-30 06:11:50|42615.3|42595.3|42615.4|42595.4|42615.4|42595.4|42612.9|42592.9|1
1625033520000|2021-06-30 06:12:00|42617.8|42597.8|42617.8|42597.8|42617.8|42597.8|42617.8|42597.8|0
1625033530000|2021-06-30 06:12:10|42620.2|42600.2|42620.3|42600.3|42620.3|42600.3|42620.2|42600.2|0
1625033540000|2021-06-30 06:12:20|42617.9|42597.9|42612.9|42592.9|42617.9|42597.9|42612.9|42592.9|5
1625033550000|2021-06-30 06:12:30|||||||||1
1625033560000|2021-06-30 06:12:40|42610.5|42590.5|42620.4|42600.4|42620.4|42600.4|42610.5|42590.5|3
1625033570000|2021-06-30 06:12:50|42622.8|42602.8|42622.9|42602.9|42625.4|42605.4|42622.8|42602.8|4
1625033580000|2021-06-30 06:13:00|42620.4|42600.4|42600.4|42580.4|42620.4|42600.4|42600.4|42580.4|12
1625033590000|2021-06-30 06:13:10|42597.9|42577.9|42600.3|42580.3|42600.3|42580.3|42597.9|42577.9|4
1625033600000|2021-06-30 06:13:20|42600.4|42580.4|42595.4|42575.4|42600.4|42580.4|42592.9|42572.9|6
1625033610000|2021-06-30 06:13:30|42597.8|42577.8|42597.9|42577.9|42597.9|42577.9|42595.4|42575.4|1
1625033620000|2021-06-30 06:13:40|42600.4|42580.4|42600.4|42580.4|42602.9|42582.9|42597.9|42577.9|2
1625033630000|2021-06-30 06:13:50|42602.9|42582.9|42597.9|42577.9|42602.9|42582.9|42597.9|42577.9|1
1625033640000|2021-06-30 06:14:00|42595.4|42575.4|42595.4|42575.4|42597.9|42577.9|42595.4|42575.4|6
1625033660000|2021-06-30 06:14:20|42592.9|42572.9|42592.9|42572.9|42595.4|42575.4|42592.9|42572.9|2
1625033670000|2021-06-30 06:14:30|42590.5|42570.5|42587.9|42567.9|42590.5|42570.5|42582.9|42562.9|11
1625033680000|2021-06-30 06:14:40|42585.4|42565.4|42582.9|42562.9|42585.4|42565.4|42582.9|42562.9|4
1625033690000|2021-06-30 06:14:50|42585.3|42565.3|42575.5|42555.5|42585.4|42565.4|42575.5|42555.5|5
1625033700000|2021-06-30 06:15:00|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42567.9|42547.9|13
1625033710000|2021-06-30 06:15:10|42572.9|42552.9|42575.4|42555.4|42575.4|42555.4|42570.5|42550.5|5
1625033720000|2021-06-30 06:15:20|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|2
1625033730000|2021-06-30 06:15:30|42570.5|42550.5|42538|42518|42570.5|42550.5|42538|42518|20
1625033740000|2021-06-30 06:15:40|42540.5|42520.5|42542.9|42522.9|42547.9|42527.9|42540.4|42520.4|36
1625033750000|2021-06-30 06:15:50|42540.4|42520.4|42540.4|42520.4|42540.4|42520.4|42537.9|42517.9|15
1625033760000|2021-06-30 06:16:00|42538|42518|42532.9|42512.9|42538|42518|42532.9|42512.9|17
1625033770000|2021-06-30 06:16:10|42530.4|42510.4|42532.9|42512.9|42532.9|42512.9|42525.3|42505.3|19
1625033780000|2021-06-30 06:16:20|42530.4|42510.4|42540.4|42520.4|42540.4|42520.4|42527.9|42507.9|12
1625033790000|2021-06-30 06:16:30|42540.5|42520.5|42527.9|42507.9|42540.5|42520.5|42527.9|42507.9|28
1625033800000|2021-06-30 06:16:40|42528.1|42508.1|42540.4|42520.4|42540.4|42520.4|42528.1|42508.1|18
1625033810000|2021-06-30 06:16:50|42545.4|42525.4|42545.4|42525.4|42547.9|42527.9|42542.9|42522.9|3
1625033820000|2021-06-30 06:17:00|42547.8|42527.8|42547.9|42527.9|42550.3|42530.3|42542.9|42522.9|15
1625033830000|2021-06-30 06:17:10|42543|42523|42545.3|42525.3|42545.4|42525.4|42543|42523|24
1625033840000|2021-06-30 06:17:20|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|0
1625033850000|2021-06-30 06:17:30|42542.7|42522.7|42537.9|42517.9|42542.7|42522.7|42537.9|42517.9|3
1625033860000|2021-06-30 06:17:40|42540.4|42520.4|42540.4|42520.4|42540.4|42520.4|42540.4|42520.4|6
1625033870000|2021-06-30 06:17:50|42542.8|42522.8|42547.9|42527.9|42547.9|42527.9|42542.8|42522.8|4
1625033880000|2021-06-30 06:18:00|42550.3|42530.3|42547.9|42527.9|42550.3|42530.3|42547.9|42527.9|3
1625033890000|2021-06-30 06:18:10|42550.3|42530.3|42550.4|42530.4|42550.4|42530.4|42547.9|42527.9|0
1625033900000|2021-06-30 06:18:20|42552.9|42532.9|42550.4|42530.4|42552.9|42532.9|42550.4|42530.4|2
1625033910000|2021-06-30 06:18:30|42552.9|42532.9|42562.9|42542.9|42562.9|42542.9|42552.9|42532.9|18
1625033920000|2021-06-30 06:18:40|42565.4|42545.4|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|31
1625033930000|2021-06-30 06:18:50|42572.8|42552.8|42572.9|42552.9|42575.4|42555.4|42570.4|42550.4|6
1625033940000|2021-06-30 06:19:00|42575.4|42555.4|42582.9|42562.9|42582.9|42562.9|42575.4|42555.4|10
1625033950000|2021-06-30 06:19:10|42580.4|42560.4|42585.4|42565.4|42585.4|42565.4|42580.4|42560.4|6
1625033960000|2021-06-30 06:19:20|42587.8|42567.8|42582.9|42562.9|42587.8|42567.8|42582.9|42562.9|8
1625033970000|2021-06-30 06:19:30|42583|42563|42575.4|42555.4|42583|42563|42575.4|42555.4|9
1625033980000|2021-06-30 06:19:40|42572.9|42552.9|42575.4|42555.4|42577.9|42557.9|42572.9|42552.9|6
1625033990000|2021-06-30 06:19:50|42575.5|42555.5|42575.4|42555.4|42577.9|42557.9|42575.4|42555.4|4
1625034000000|2021-06-30 06:20:00|42572.9|42552.9|42563|42543|42572.9|42552.9|42563|42543|8
1625034010000|2021-06-30 06:20:10|42562.9|42542.9|42555.5|42535.5|42562.9|42542.9|42555.5|42535.5|2
1625034020000|2021-06-30 06:20:20|42557.9|42537.9|42555.5|42535.5|42557.9|42537.9|42555.5|42535.5|1
1625034030000|2021-06-30 06:20:30|42555.4|42535.4|42555.4|42535.4|42558|42538|42555.4|42535.4|3
1625034040000|2021-06-30 06:20:40|42557.9|42537.9|42560.4|42540.4|42560.4|42540.4|42555.4|42535.4|1
1625034050000|2021-06-30 06:20:50|42558|42538|42562.9|42542.9|42562.9|42542.9|42558|42538|0
1625034060000|2021-06-30 06:21:00|42568|42548|42577.9|42557.9|42580.4|42560.4|42568|42548|22
1625034070000|2021-06-30 06:21:10|42577.8|42557.8|42582.8|42562.8|42582.8|42562.8|42577.8|42557.8|3
1625034080000|2021-06-30 06:21:20|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42580.4|42560.4|1
1625034090000|2021-06-30 06:21:30|42585.4|42565.4|42582.9|42562.9|42585.4|42565.4|42580.4|42560.4|2
1625034100000|2021-06-30 06:21:40|42585.3|42565.3|42585.4|42565.4|42585.4|42565.4|42582.9|42562.9|2
1625034110000|2021-06-30 06:21:50|42587.8|42567.8|42587.9|42567.9|42587.9|42567.9|42587.8|42567.8|1
1625034130000|2021-06-30 06:22:10|42590.3|42570.3|42598|42578|42598|42578|42590.3|42570.3|9
1625034140000|2021-06-30 06:22:20|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|42597.9|42577.9|2
1625034150000|2021-06-30 06:22:30|||||||||1
1625034160000|2021-06-30 06:22:40|42598|42578|42597.9|42577.9|42598|42578|42597.9|42577.9|0
1625034170000|2021-06-30 06:22:50|42595.4|42575.4|42597.9|42577.9|42597.9|42577.9|42592.9|42572.9|1
1625034180000|2021-06-30 06:23:00|42597.7|42577.7|42588|42568|42597.7|42577.7|42588|42568|3
1625034190000|2021-06-30 06:23:10|42587.9|42567.9|42577.9|42557.9|42587.9|42567.9|42577.9|42557.9|4
1625034200000|2021-06-30 06:23:20|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42567.9|42547.9|7
1625034210000|2021-06-30 06:23:30|42570.5|42550.5|42577.9|42557.9|42577.9|42557.9|42570.5|42550.5|4
1625034220000|2021-06-30 06:23:40|42580.4|42560.4|42572.9|42552.9|42580.4|42560.4|42572.9|42552.9|1
1625034230000|2021-06-30 06:23:50|42575.4|42555.4|42577.8|42557.8|42577.8|42557.8|42572.9|42552.9|1
1625034240000|2021-06-30 06:24:00|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|42575.4|42555.4|2
1625034250000|2021-06-30 06:24:10|42575.5|42555.5|42567.9|42547.9|42575.5|42555.5|42567.9|42547.9|2
1625034260000|2021-06-30 06:24:20|42570.3|42550.3|42572.9|42552.9|42572.9|42552.9|42570.3|42550.3|4
1625034270000|2021-06-30 06:24:30|42575.3|42555.3|42587.9|42567.9|42587.9|42567.9|42575.3|42555.3|2
1625034280000|2021-06-30 06:24:40|42592.8|42572.8|42597.7|42577.7|42597.7|42577.7|42592.8|42572.8|0
1625034290000|2021-06-30 06:24:50|42595.3|42575.3|42592.8|42572.8|42595.3|42575.3|42592.8|42572.8|0
1625034300000|2021-06-30 06:25:00|42592.9|42572.9|42595.4|42575.4|42595.4|42575.4|42592.9|42572.9|1
1625034310000|2021-06-30 06:25:10|42597.8|42577.8|42592.9|42572.9|42597.8|42577.8|42592.9|42572.9|0
1625034320000|2021-06-30 06:25:20|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|42592.9|42572.9|0
1625034330000|2021-06-30 06:25:30|42597.8|42577.8|42597.9|42577.9|42600.4|42580.4|42595.4|42575.4|2
1625034340000|2021-06-30 06:25:40|42600.3|42580.3|42595.4|42575.4|42600.4|42580.4|42595.4|42575.4|1
1625034350000|2021-06-30 06:25:50|42597.9|42577.9|42602.9|42582.9|42602.9|42582.9|42597.9|42577.9|5
1625034360000|2021-06-30 06:26:00|42603|42583|42605.4|42585.4|42605.4|42585.4|42603|42583|4
1625034370000|2021-06-30 06:26:10|42602.9|42582.9|42605.4|42585.4|42605.4|42585.4|42602.9|42582.9|1
1625034380000|2021-06-30 06:26:20|42602.9|42582.9|42605.4|42585.4|42605.4|42585.4|42602.9|42582.9|5
1625034390000|2021-06-30 06:26:30|42602.9|42582.9|42600.4|42580.4|42605.4|42585.4|42600.4|42580.4|2
1625034400000|2021-06-30 06:26:40|42600.5|42580.5|42605.4|42585.4|42605.4|42585.4|42600.4|42580.4|1
1625034410000|2021-06-30 06:26:50|42605.5|42585.5|42607.9|42587.9|42610.3|42590.3|42605.4|42585.4|3
1625034420000|2021-06-30 06:27:00|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|42602.9|42582.9|1
1625034430000|2021-06-30 06:27:10|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|42607.9|42587.9|4
1625034440000|2021-06-30 06:27:20|42608|42588|42610.4|42590.4|42610.4|42590.4|42608|42588|3
1625034450000|2021-06-30 06:27:30|42612.8|42592.8|42610.4|42590.4|42612.8|42592.8|42610.4|42590.4|2
1625034460000|2021-06-30 06:27:40|42607.9|42587.9|42610.4|42590.4|42612.9|42592.9|42607.9|42587.9|9
1625034470000|2021-06-30 06:27:50|42612.8|42592.8|42610.3|42590.3|42612.9|42592.9|42607.9|42587.9|1
1625034480000|2021-06-30 06:28:00|42610.4|42590.4|42607.9|42587.9|42610.4|42590.4|42607.9|42587.9|1
1625034490000|2021-06-30 06:28:10|42610.4|42590.4|42610.4|42590.4|42610.4|42590.4|42610.4|42590.4|2
1625034500000|2021-06-30 06:28:20|42612.8|42592.8|42615.3|42595.3|42615.3|42595.3|42612.8|42592.8|4
1625034510000|2021-06-30 06:28:30|42615.4|42595.4|42620.3|42600.3|42620.3|42600.3|42615.4|42595.4|6
1625034520000|2021-06-30 06:28:40|42620.4|42600.4|42622.9|42602.9|42625.4|42605.4|42620.4|42600.4|12
1625034530000|2021-06-30 06:28:50|42620.4|42600.4|42620.4|42600.4|42622.9|42602.9|42617.9|42597.9|2
1625034540000|2021-06-30 06:29:00|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|1
1625034550000|2021-06-30 06:29:10|42615.5|42595.5|42617.9|42597.9|42617.9|42597.9|42615.5|42595.5|2
1625034560000|2021-06-30 06:29:20|42620.3|42600.3|42620.4|42600.4|42620.4|42600.4|42620.3|42600.3|0
1625034570000|2021-06-30 06:29:30|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|42622.9|42602.9|1
1625034580000|2021-06-30 06:29:40|42620.4|42600.4|42620.4|42600.4|42622.9|42602.9|42617.9|42597.9|3
1625034590000|2021-06-30 06:29:50|42617.9|42597.9|42622.9|42602.9|42622.9|42602.9|42617.9|42597.9|5
1625034600000|2021-06-30 06:30:00|||||||||7
1625034610000|2021-06-30 06:30:10|42625.3|42605.3|42622.9|42602.9|42627.9|42607.9|42620.4|42600.4|4
1625034620000|2021-06-30 06:30:20|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|42620.4|42600.4|0
1625034630000|2021-06-30 06:30:30|42625.2|42605.2|42625.4|42605.4|42625.4|42605.4|42625.2|42605.2|11
1625034640000|2021-06-30 06:30:40|||||||||3
1625034650000|2021-06-30 06:30:50|42627.9|42607.9|42637.9|42617.9|42638|42618|42627.9|42607.9|6
1625034660000|2021-06-30 06:31:00|42635.4|42615.4|42642.9|42622.9|42645.4|42625.4|42635.4|42615.4|11
1625034670000|2021-06-30 06:31:10|||||||||2
1625034680000|2021-06-30 06:31:20|42643|42623|42645.4|42625.4|42645.4|42625.4|42640.4|42620.4|5
1625034690000|2021-06-30 06:31:30|42647.8|42627.8|42647.9|42627.9|42647.9|42627.9|42647.8|42627.8|2
1625034700000|2021-06-30 06:31:40|42647.8|42627.8|42638|42618|42647.8|42627.8|42635.4|42615.4|18
1625034710000|2021-06-30 06:31:50|42635.4|42615.4|42640.2|42620.2|42640.2|42620.2|42635.4|42615.4|7
1625034720000|2021-06-30 06:32:00|42640.4|42620.4|42642.8|42622.8|42642.8|42622.8|42640.4|42620.4|4
1625034730000|2021-06-30 06:32:10|42640.4|42620.4|42640.4|42620.4|42642.8|42622.8|42640.4|42620.4|0
1625034740000|2021-06-30 06:32:20|42640.5|42620.5|42640.4|42620.4|42645.4|42625.4|42640.4|42620.4|4
1625034750000|2021-06-30 06:32:30|42642.8|42622.8|42653|42633|42653|42633|42642.8|42622.8|9
1625034760000|2021-06-30 06:32:40|42650.5|42630.5|42657.8|42637.8|42657.8|42637.8|42650.5|42630.5|6
1625034770000|2021-06-30 06:32:50|42658|42638|42662.8|42642.8|42662.9|42642.9|42658|42638|9
1625034780000|2021-06-30 06:33:00|42660.4|42640.4|42660.4|42640.4|42662.8|42642.8|42660.4|42640.4|1
1625034790000|2021-06-30 06:33:10|42665.4|42645.4|42660.4|42640.4|42665.4|42645.4|42660.4|42640.4|6
1625034800000|2021-06-30 06:33:20|42657.8|42637.8|42657.8|42637.8|42657.8|42637.8|42657.8|42637.8|5
1625034810000|2021-06-30 06:33:30|42655.3|42635.3|42650.3|42630.3|42655.3|42635.3|42650.3|42630.3|4
1625034830000|2021-06-30 06:33:50|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|0
1625034840000|2021-06-30 06:34:00|42650.4|42630.4|42652.9|42632.9|42652.9|42632.9|42647.8|42627.8|4
1625034850000|2021-06-30 06:34:10|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|42655.3|42635.3|0
1625034860000|2021-06-30 06:34:20|42657.9|42637.9|42665.4|42645.4|42665.4|42645.4|42657.9|42637.9|4
1625034870000|2021-06-30 06:34:30|42663|42643|42660.4|42640.4|42663|42643|42660.4|42640.4|14
1625034880000|2021-06-30 06:34:40|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|3
1625034890000|2021-06-30 06:34:50|42658|42638|42657.9|42637.9|42660.4|42640.4|42657.9|42637.9|3
1625034900000|2021-06-30 06:35:00|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42657.9|42637.9|9
1625034920000|2021-06-30 06:35:20|42660.4|42640.4|42665.3|42645.3|42665.3|42645.3|42660.4|42640.4|5
1625034930000|2021-06-30 06:35:30|42662.8|42642.8|42657.9|42637.9|42662.8|42642.8|42657.9|42637.9|11
1625034940000|2021-06-30 06:35:40|42655.4|42635.4|42655.4|42635.4|42657.8|42637.8|42655.4|42635.4|0
1625034950000|2021-06-30 06:35:50|42650.4|42630.4|42648|42628|42650.4|42630.4|42648|42628|3
1625034960000|2021-06-30 06:36:00|42650.4|42630.4|42650.4|42630.4|42652.9|42632.9|42647.9|42627.9|2
1625034970000|2021-06-30 06:36:10|42652.8|42632.8|42647.9|42627.9|42652.9|42632.9|42647.9|42627.9|4
1625034980000|2021-06-30 06:36:20|42650.4|42630.4|42647.9|42627.9|42650.4|42630.4|42647.9|42627.9|3
1625035000000|2021-06-30 06:36:40|42650.4|42630.4|42660.4|42640.4|42660.4|42640.4|42650.4|42630.4|12
1625035010000|2021-06-30 06:36:50|42657.9|42637.9|42652.9|42632.9|42660.3|42640.3|42652.9|42632.9|3
1625035020000|2021-06-30 06:37:00|42655.4|42635.4|42652.9|42632.9|42655.4|42635.4|42652.9|42632.9|0
1625035030000|2021-06-30 06:37:10|42655.4|42635.4|42652.9|42632.9|42655.4|42635.4|42652.9|42632.9|3
1625035040000|2021-06-30 06:37:20|42650.4|42630.4|42645.4|42625.4|42650.4|42630.4|42645.4|42625.4|4
1625035050000|2021-06-30 06:37:30|42642.9|42622.9|42640.4|42620.4|42645.4|42625.4|42640.4|42620.4|16
1625035060000|2021-06-30 06:37:40|42635.5|42615.5|42637.9|42617.9|42637.9|42617.9|42635.5|42615.5|5
1625035070000|2021-06-30 06:37:50|42635.4|42615.4|42635.4|42615.4|42637.9|42617.9|42635.3|42615.3|9
1625035080000|2021-06-30 06:38:00|42640.3|42620.3|42640.4|42620.4|42640.4|42620.4|42640.3|42620.3|10
1625035090000|2021-06-30 06:38:10|42642.8|42622.8|42640.4|42620.4|42642.9|42622.9|42637.9|42617.9|6
1625035100000|2021-06-30 06:38:20|42642.9|42622.9|42645.4|42625.4|42645.4|42625.4|42642.9|42622.9|3
1625035110000|2021-06-30 06:38:30|||||||||3
1625035120000|2021-06-30 06:38:40|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|0
1625035130000|2021-06-30 06:38:50|42642.9|42622.9|42642.8|42622.8|42645.3|42625.3|42642.8|42622.8|0
1625035140000|2021-06-30 06:39:00|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|42642.8|42622.8|2
1625035150000|2021-06-30 06:39:10|42645.2|42625.2|42647.8|42627.8|42647.8|42627.8|42642.8|42622.8|11
1625035160000|2021-06-30 06:39:20|42647.7|42627.7|42645.4|42625.4|42647.7|42627.7|42642.9|42622.9|5
1625035170000|2021-06-30 06:39:30|42650.4|42630.4|42652.9|42632.9|42652.9|42632.9|42650.4|42630.4|9
1625035180000|2021-06-30 06:39:40|42655.4|42635.4|42645.4|42625.4|42655.4|42635.4|42645.4|42625.4|12
1625035190000|2021-06-30 06:39:50|42647.8|42627.8|42645.3|42625.3|42647.9|42627.9|42642.9|42622.9|4
1625035200000|2021-06-30 06:40:00|42645.4|42625.4|42647.9|42627.9|42647.9|42627.9|42645.4|42625.4|1
1625035210000|2021-06-30 06:40:10|42650.4|42630.4|42652.9|42632.9|42652.9|42632.9|42650.4|42630.4|9
1625035220000|2021-06-30 06:40:20|42652.8|42632.8|42655.4|42635.4|42655.4|42635.4|42650.4|42630.4|7
1625035240000|2021-06-30 06:40:40|42660.4|42640.4|42665.4|42645.4|42667.9|42647.9|42660.4|42640.4|18
1625035250000|2021-06-30 06:40:50|42667.8|42647.8|42662.9|42642.9|42667.8|42647.8|42662.9|42642.9|4
1625035260000|2021-06-30 06:41:00|42665.4|42645.4|42660.4|42640.4|42665.4|42645.4|42657.9|42637.9|14
1625035270000|2021-06-30 06:41:10|42657.9|42637.9|42665.4|42645.4|42665.4|42645.4|42657.9|42637.9|3
1625035280000|2021-06-30 06:41:20|||||||||3
1625035290000|2021-06-30 06:41:30|42667.9|42647.9|42662.9|42642.9|42667.9|42647.9|42662.9|42642.9|1
1625035300000|2021-06-30 06:41:40|42665.4|42645.4|42667.9|42647.9|42667.9|42647.9|42665.4|42645.4|7
1625035310000|2021-06-30 06:41:50|42667.8|42647.8|42665.4|42645.4|42667.8|42647.8|42665.4|42645.4|2
1625035320000|2021-06-30 06:42:00|42670.4|42650.4|42665.4|42645.4|42670.4|42650.4|42665.4|42645.4|3
1625035330000|2021-06-30 06:42:10|42667.9|42647.9|42665.4|42645.4|42667.9|42647.9|42662.8|42642.8|13
1625035340000|2021-06-30 06:42:20|42662.9|42642.9|42662.9|42642.9|42665.4|42645.4|42662.9|42642.9|2
1625035350000|2021-06-30 06:42:30|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|0
1625035360000|2021-06-30 06:42:40|42662.9|42642.9|42665.4|42645.4|42665.4|42645.4|42660.4|42640.4|5
1625035370000|2021-06-30 06:42:50|42667.8|42647.8|42667.9|42647.9|42672.9|42652.9|42667.8|42647.8|11
1625035380000|2021-06-30 06:43:00|42672.8|42652.8|42675.4|42655.4|42675.4|42655.4|42672.8|42652.8|15
1625035390000|2021-06-30 06:43:10|42677.9|42657.9|42675.4|42655.4|42680.4|42660.4|42675.4|42655.4|8
1625035400000|2021-06-30 06:43:20|42675.2|42655.2|42672.9|42652.9|42675.4|42655.4|42672.8|42652.8|7
1625035410000|2021-06-30 06:43:30|42670.4|42650.4|42677.9|42657.9|42677.9|42657.9|42670.4|42650.4|4
1625035420000|2021-06-30 06:43:40|42675.4|42655.4|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|1
1625035430000|2021-06-30 06:43:50|42675.3|42655.3|42675.4|42655.4|42675.4|42655.4|42675.3|42655.3|2
1625035440000|2021-06-30 06:44:00|42677.8|42657.8|42677.9|42657.9|42677.9|42657.9|42675.4|42655.4|2
1625035450000|2021-06-30 06:44:10|42675.4|42655.4|42677.8|42657.8|42677.8|42657.8|42675.4|42655.4|4
1625035460000|2021-06-30 06:44:20|42677.9|42657.9|42675.4|42655.4|42677.9|42657.9|42675.4|42655.4|0
1625035470000|2021-06-30 06:44:30|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|3
1625035480000|2021-06-30 06:44:40|42675.4|42655.4|42677.9|42657.9|42677.9|42657.9|42675.4|42655.4|0
1625035490000|2021-06-30 06:44:50|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|3
1625035500000|2021-06-30 06:45:00|42677.9|42657.9|42680.4|42660.4|42680.4|42660.4|42677.9|42657.9|4
1625035510000|2021-06-30 06:45:10|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|2
1625035520000|2021-06-30 06:45:20|42680.4|42660.4|42690.4|42670.4|42692.9|42672.9|42680.4|42660.4|10
1625035530000|2021-06-30 06:45:30|42690.3|42670.3|42685.4|42665.4|42690.4|42670.4|42685.4|42665.4|5
1625035540000|2021-06-30 06:45:40|42690.4|42670.4|42680.3|42660.3|42690.4|42670.4|42680.3|42660.3|21
1625035550000|2021-06-30 06:45:50|42682.8|42662.8|42680.2|42660.2|42682.8|42662.8|42680.2|42660.2|2
1625035560000|2021-06-30 06:46:00|42682.6|42662.6|42677.7|42657.7|42682.7|42662.7|42677.7|42657.7|6
1625035570000|2021-06-30 06:46:10|42675.3|42655.3|42680.2|42660.2|42680.2|42660.2|42675.2|42655.2|3
1625035580000|2021-06-30 06:46:20|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|1
1625035590000|2021-06-30 06:46:30|42675.2|42655.2|42680.2|42660.2|42680.2|42660.2|42675.2|42655.2|4
1625035600000|2021-06-30 06:46:40|42677.7|42657.7|42682.7|42662.7|42682.7|42662.7|42677.7|42657.7|1
1625035610000|2021-06-30 06:46:50|42685.2|42665.2|42687.7|42667.7|42687.7|42667.7|42685.2|42665.2|24
1625035620000|2021-06-30 06:47:00|42685.2|42665.2|42680.2|42660.2|42685.2|42665.2|42680.2|42660.2|6
1625035630000|2021-06-30 06:47:10|42677.7|42657.7|42677.7|42657.7|42680.2|42660.2|42675.2|42655.2|4
1625035640000|2021-06-30 06:47:20|42675.2|42655.2|42682.7|42662.7|42685.2|42665.2|42675.2|42655.2|9
1625035650000|2021-06-30 06:47:30|||||||||3
1625035660000|2021-06-30 06:47:40|42680.3|42660.3|42685.2|42665.2|42685.2|42665.2|42680.2|42660.2|5
1625035670000|2021-06-30 06:47:50|42685|42665|42690.2|42670.2|42690.2|42670.2|42680.2|42660.2|4
1625035690000|2021-06-30 06:48:10|42690|42670|42687.7|42667.7|42690|42670|42682.7|42662.7|12
1625035700000|2021-06-30 06:48:20|||||||||1
1625035710000|2021-06-30 06:48:30|42690.2|42670.2|42690.2|42670.2|42692.7|42672.7|42690.1|42670.1|0
1625035720000|2021-06-30 06:48:40|42687.7|42667.7|42685.2|42665.2|42687.7|42667.7|42685.2|42665.2|1
1625035730000|2021-06-30 06:48:50|||||||||1
1625035740000|2021-06-30 06:49:00|42685.3|42665.3|42690.2|42670.2|42692.7|42672.7|42685.3|42665.3|8
1625035750000|2021-06-30 06:49:10|42692.7|42672.7|42692.8|42672.8|42695.2|42675.2|42690.2|42670.2|2
1625035760000|2021-06-30 06:49:20|42692.7|42672.7|42700.1|42680.1|42700.1|42680.1|42692.7|42672.7|9
1625035780000|2021-06-30 06:49:40|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|2
1625035790000|2021-06-30 06:49:50|42700.3|42680.3|42707.7|42687.7|42707.7|42687.7|42700.3|42680.3|6
1625035800000|2021-06-30 06:50:00|42705.2|42685.2|42710.2|42690.2|42710.2|42690.2|42705.2|42685.2|4
1625035810000|2021-06-30 06:50:10|42717.6|42697.6|42722.7|42702.7|42725.2|42705.2|42717.6|42697.6|34
1625035820000|2021-06-30 06:50:20|42725.2|42705.2|42730.2|42710.2|42730.2|42710.2|42725.2|42705.2|12
1625035830000|2021-06-30 06:50:30|42725.2|42705.2|42720.2|42700.2|42725.2|42705.2|42717.7|42697.7|11
1625035840000|2021-06-30 06:50:40|42717.8|42697.8|42720.2|42700.2|42720.2|42700.2|42717.7|42697.7|2
1625035850000|2021-06-30 06:50:50|42717.8|42697.8|42717.7|42697.7|42717.8|42697.8|42717.7|42697.7|1
1625035860000|2021-06-30 06:51:00|42720.2|42700.2|42730.2|42710.2|42730.2|42710.2|42720.2|42700.2|8
1625035870000|2021-06-30 06:51:10|42730.1|42710.1|42727.7|42707.7|42730.1|42710.1|42722.7|42702.7|19
1625035880000|2021-06-30 06:51:20|42725.3|42705.3|42730.2|42710.2|42730.2|42710.2|42725.2|42705.2|4
1625035890000|2021-06-30 06:51:30|42732.7|42712.7|42730.2|42710.2|42732.7|42712.7|42727.7|42707.7|2
1625035900000|2021-06-30 06:51:40|42727.8|42707.8|42727.7|42707.7|42730.2|42710.2|42727.7|42707.7|2
1625035910000|2021-06-30 06:51:50|42730.2|42710.2|42732.8|42712.8|42735.2|42715.2|42730.2|42710.2|26
1625035920000|2021-06-30 06:52:00|42732.7|42712.7|42732.7|42712.7|42737.7|42717.7|42730.2|42710.2|6
1625035930000|2021-06-30 06:52:10|42735.1|42715.1|42735.2|42715.2|42735.2|42715.2|42732.7|42712.7|3
1625035940000|2021-06-30 06:52:20|42735.3|42715.3|42737.8|42717.8|42740.2|42720.2|42735.2|42715.2|25
1625035950000|2021-06-30 06:52:30|42737.7|42717.7|42740.2|42720.2|42740.2|42720.2|42737.7|42717.7|9
1625035960000|2021-06-30 06:52:40|42742.7|42722.7|42735.3|42715.3|42742.7|42722.7|42735.3|42715.3|9
1625035970000|2021-06-30 06:52:50|42735.2|42715.2|42732.8|42712.8|42735.2|42715.2|42732.8|42712.8|0
1625035980000|2021-06-30 06:53:00|42732.6|42712.6|42732.7|42712.7|42732.7|42712.7|42730.2|42710.2|6
1625035990000|2021-06-30 06:53:10|42730.2|42710.2|42732.7|42712.7|42732.7|42712.7|42730.2|42710.2|16
1625036000000|2021-06-30 06:53:20|42735.2|42715.2|42737.7|42717.7|42737.7|42717.7|42732.7|42712.7|14
1625036010000|2021-06-30 06:53:30|42740.1|42720.1|42737.7|42717.7|42742.7|42722.7|42737.7|42717.7|0
1625036020000|2021-06-30 06:53:40|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|42737.7|42717.7|0
1625036030000|2021-06-30 06:53:50|42742.7|42722.7|42740.2|42720.2|42742.7|42722.7|42737.8|42717.8|10
1625036040000|2021-06-30 06:54:00|42742.6|42722.6|42750.2|42730.2|42755.2|42735.2|42742.6|42722.6|11
1625036050000|2021-06-30 06:54:10|42752.8|42732.8|42750.1|42730.1|42755.2|42735.2|42750.1|42730.1|18
1625036060000|2021-06-30 06:54:20|42752.6|42732.6|42750.2|42730.2|42752.6|42732.6|42747.7|42727.7|3
1625036070000|2021-06-30 06:54:30|42752.7|42732.7|42752.8|42732.8|42752.8|42732.8|42750.2|42730.2|2
1625036080000|2021-06-30 06:54:40|42752.7|42732.7|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|2
1625036090000|2021-06-30 06:54:50|42752.7|42732.7|42760.2|42740.2|42760.2|42740.2|42752.7|42732.7|16
1625036100000|2021-06-30 06:55:00|42762.7|42742.7|42770.2|42750.2|42770.2|42750.2|42757.8|42737.8|38
1625036110000|2021-06-30 06:55:10|42767.8|42747.8|42777.7|42757.7|42780.1|42760.1|42767.8|42747.8|20
1625036120000|2021-06-30 06:55:20|42775.3|42755.3|42780.2|42760.2|42780.2|42760.2|42775.2|42755.2|15
1625036130000|2021-06-30 06:55:30|42782.7|42762.7|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|20
1625036140000|2021-06-30 06:55:40|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|4
1625036150000|2021-06-30 06:55:50|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|6
1625036160000|2021-06-30 06:56:00|42782.7|42762.7|42787.6|42767.6|42787.6|42767.6|42782.6|42762.6|7
1625036170000|2021-06-30 06:56:10|42785.2|42765.2|42787.7|42767.7|42787.7|42767.7|42785.2|42765.2|2
1625036180000|2021-06-30 06:56:20|42790.2|42770.2|42795.2|42775.2|42797.7|42777.7|42790.2|42770.2|17
1625036190000|2021-06-30 06:56:30|42797.6|42777.6|42802.5|42782.5|42802.5|42782.5|42795.2|42775.2|18
1625036200000|2021-06-30 06:56:40|42802.6|42782.6|42805.2|42785.2|42805.2|42785.2|42800.1|42780.1|13
1625036210000|2021-06-30 06:56:50|42807.6|42787.6|42810.1|42790.1|42810.2|42790.2|42805.2|42785.2|21
1625036220000|2021-06-30 06:57:00|42810.2|42790.2|42815.2|42795.2|42817.7|42797.7|42810.2|42790.2|21
1625036230000|2021-06-30 06:57:10|42817.6|42797.6|42825.2|42805.2|42827.6|42807.6|42817.6|42797.6|16
1625036240000|2021-06-30 06:57:20|42822.7|42802.7|42817.7|42797.7|42825.2|42805.2|42817.7|42797.7|12
1625036250000|2021-06-30 06:57:30|42815.2|42795.2|42805.2|42785.2|42815.2|42795.2|42805.2|42785.2|29
1625036260000|2021-06-30 06:57:40|42802.7|42782.7|42807.7|42787.7|42815.2|42795.2|42802.7|42782.7|26
1625036270000|2021-06-30 06:57:50|42805.2|42785.2|42807.7|42787.7|42812.7|42792.7|42805.2|42785.2|13
1625036280000|2021-06-30 06:58:00|42805.2|42785.2|42795.2|42775.2|42810.2|42790.2|42792.7|42772.7|26
1625036290000|2021-06-30 06:58:10|42792.7|42772.7|42802.7|42782.7|42805.2|42785.2|42790.2|42770.2|13
1625036300000|2021-06-30 06:58:20|42805.1|42785.1|42805.2|42785.2|42807.7|42787.7|42802.7|42782.7|24
1625036310000|2021-06-30 06:58:30|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1625036320000|2021-06-30 06:58:40|42800.2|42780.2|42800.2|42780.2|42800.3|42780.3|42797.8|42777.8|1
1625036330000|2021-06-30 06:58:50|42800.3|42780.3|42792.8|42772.8|42800.3|42780.3|42792.8|42772.8|5
1625036340000|2021-06-30 06:59:00|42795.3|42775.3|42790.3|42770.3|42795.3|42775.3|42790.3|42770.3|5
1625036350000|2021-06-30 06:59:10|42790.4|42770.4|42790.3|42770.3|42795.3|42775.3|42790.3|42770.3|6
1625036360000|2021-06-30 06:59:20|42790.4|42770.4|42790.3|42770.3|42790.4|42770.4|42787.8|42767.8|4
1625036370000|2021-06-30 06:59:30|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|2
1625036380000|2021-06-30 06:59:40|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|1
1625036390000|2021-06-30 06:59:50|42787.8|42767.8|42790.3|42770.3|42790.3|42770.3|42785.3|42765.3|3
1625036400000|2021-06-30 07:00:00|42795.2|42775.2|42797.8|42777.8|42797.8|42777.8|42782.8|42762.8|22
1625036410000|2021-06-30 07:00:10|42795.5|42775.5|42800.3|42780.3|42800.3|42780.3|42795.3|42775.3|4
1625036420000|2021-06-30 07:00:20|42797.8|42777.8|42797.8|42777.8|42797.9|42777.9|42797.7|42777.7|7
1625036430000|2021-06-30 07:00:30|42800.3|42780.3|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|4
1625036440000|2021-06-30 07:00:40|42795.4|42775.4|42792.8|42772.8|42795.4|42775.4|42792.8|42772.8|9
1625036450000|2021-06-30 07:00:50|42795.3|42775.3|42795.4|42775.4|42795.4|42775.4|42795.3|42775.3|0
1625036460000|2021-06-30 07:01:00|42795.3|42775.3|42792.9|42772.9|42795.3|42775.3|42792.9|42772.9|7
1625036470000|2021-06-30 07:01:10|42795.3|42775.3|42797.7|42777.7|42797.7|42777.7|42795.3|42775.3|0
1625036480000|2021-06-30 07:01:20|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|0
1625036490000|2021-06-30 07:01:30|42792.9|42772.9|42797.7|42777.7|42797.7|42777.7|42792.9|42772.9|10
1625036500000|2021-06-30 07:01:40|42800.2|42780.2|42795.2|42775.2|42800.2|42780.2|42795.2|42775.2|7
1625036510000|2021-06-30 07:01:50|42790.2|42770.2|42787.7|42767.7|42790.2|42770.2|42785.2|42765.2|20
1625036520000|2021-06-30 07:02:00|42785.2|42765.2|42777.7|42757.7|42785.2|42765.2|42777.6|42757.6|9
1625036530000|2021-06-30 07:02:10|42775.2|42755.2|42770.2|42750.2|42775.2|42755.2|42770.2|42750.2|11
1625036540000|2021-06-30 07:02:20|42765.1|42745.1|42762.7|42742.7|42765.1|42745.1|42760.2|42740.2|12
1625036550000|2021-06-30 07:02:30|42762.6|42742.6|42760.2|42740.2|42762.6|42742.6|42757.7|42737.7|10
1625036560000|2021-06-30 07:02:40|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|42762.7|42742.7|3
1625036570000|2021-06-30 07:02:50|42765.1|42745.1|42760.2|42740.2|42765.1|42745.1|42757.7|42737.7|7
1625036580000|2021-06-30 07:03:00|42762.7|42742.7|42770.2|42750.2|42775.2|42755.2|42762.7|42742.7|12
1625036590000|2021-06-30 07:03:10|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|42767.7|42747.7|1
1625036600000|2021-06-30 07:03:20|||||||||5
1625036610000|2021-06-30 07:03:30|42770.1|42750.1|42767.7|42747.7|42770.1|42750.1|42767.7|42747.7|2
1625036620000|2021-06-30 07:03:40|42765.2|42745.2|42762.7|42742.7|42767.7|42747.7|42762.7|42742.7|15
1625036630000|2021-06-30 07:03:50|42765.1|42745.1|42770.2|42750.2|42770.2|42750.2|42765.1|42745.1|5
1625036640000|2021-06-30 07:04:00|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42770.1|42750.1|3
1625036650000|2021-06-30 07:04:10|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|4
1625036660000|2021-06-30 07:04:20|42775.1|42755.1|42780.1|42760.1|42780.1|42760.1|42775.1|42755.1|1
1625036670000|2021-06-30 07:04:30|||||||||2
1625036680000|2021-06-30 07:04:40|42782.6|42762.6|42780.1|42760.1|42782.6|42762.6|42780.1|42760.1|1
1625036690000|2021-06-30 07:04:50|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|4
1625036700000|2021-06-30 07:05:00|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|4
1625036710000|2021-06-30 07:05:10|||||||||1
1625036720000|2021-06-30 07:05:20|42780.2|42760.2|42777.6|42757.6|42780.2|42760.2|42777.6|42757.6|2
1625036730000|2021-06-30 07:05:30|42777.7|42757.7|42780.1|42760.1|42780.1|42760.1|42772.6|42752.6|19
1625036740000|2021-06-30 07:05:40|42777.6|42757.6|42780.1|42760.1|42782.6|42762.6|42777.6|42757.6|2
1625036750000|2021-06-30 07:05:50|42777.6|42757.6|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|0
1625036760000|2021-06-30 07:06:00|42777.7|42757.7|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|2
1625036770000|2021-06-30 07:06:10|42782.6|42762.6|42782.6|42762.6|42785.1|42765.1|42782.6|42762.6|6
1625036780000|2021-06-30 07:06:20|42785.1|42765.1|42802.6|42782.6|42805.1|42785.1|42785.1|42765.1|11
1625036790000|2021-06-30 07:06:30|42807.6|42787.6|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|5
1625036800000|2021-06-30 07:06:40|42805.1|42785.1|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|2
1625036810000|2021-06-30 07:06:50|42800.2|42780.2|42795.1|42775.1|42800.2|42780.2|42795.1|42775.1|4
1625036820000|2021-06-30 07:07:00|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|5
1625036830000|2021-06-30 07:07:10|42800.1|42780.1|42815.1|42795.1|42815.1|42795.1|42800.1|42780.1|9
1625036840000|2021-06-30 07:07:20|42817.6|42797.6|42820.1|42800.1|42820.1|42800.1|42817.6|42797.6|2
1625036850000|2021-06-30 07:07:30|42817.6|42797.6|42815.1|42795.1|42820.1|42800.1|42815.1|42795.1|5
1625036860000|2021-06-30 07:07:40|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|2
1625036870000|2021-06-30 07:07:50|42820.1|42800.1|42825.1|42805.1|42825.1|42805.1|42820.1|42800.1|5
1625036880000|2021-06-30 07:08:00|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|2
1625036890000|2021-06-30 07:08:10|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|6
1625036900000|2021-06-30 07:08:20|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|9
1625036910000|2021-06-30 07:08:30|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42815.2|42795.2|4
1625036920000|2021-06-30 07:08:40|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|0
1625036930000|2021-06-30 07:08:50|42817.6|42797.6|42822.6|42802.6|42822.6|42802.6|42817.6|42797.6|2
1625036940000|2021-06-30 07:09:00|||||||||4
1625036950000|2021-06-30 07:09:10|42820.1|42800.1|42807.6|42787.6|42822.6|42802.6|42807.6|42787.6|5
1625036960000|2021-06-30 07:09:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|2
1625036970000|2021-06-30 07:09:30|42790.3|42770.3|42785.1|42765.1|42790.3|42770.3|42785.1|42765.1|8
1625036980000|2021-06-30 07:09:40|||||||||3
1625036990000|2021-06-30 07:09:50|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|6
1625037000000|2021-06-30 07:10:00|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1625037020000|2021-06-30 07:10:20|42787.6|42767.6|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|3
1625037030000|2021-06-30 07:10:30|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|6
1625037040000|2021-06-30 07:10:40|42797.6|42777.6|42805.2|42785.2|42805.2|42785.2|42797.6|42777.6|3
1625037050000|2021-06-30 07:10:50|42802.8|42782.8|42805.4|42785.4|42807.7|42787.7|42802.8|42782.8|5
1625037060000|2021-06-30 07:11:00|42805.3|42785.3|42805.2|42785.2|42805.4|42785.4|42805.2|42785.2|6
1625037070000|2021-06-30 07:11:10|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|2
1625037090000|2021-06-30 07:11:30|42800.3|42780.3|42797.8|42777.8|42800.3|42780.3|42797.8|42777.8|2
1625037100000|2021-06-30 07:11:40|42795.3|42775.3|42797.7|42777.7|42797.8|42777.8|42795.3|42775.3|6
1625037110000|2021-06-30 07:11:50|42797.8|42777.8|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|0
1625037120000|2021-06-30 07:12:00|42797.8|42777.8|42797.7|42777.7|42797.8|42777.8|42797.7|42777.7|0
1625037130000|2021-06-30 07:12:10|42797.8|42777.8|42792.8|42772.8|42797.8|42777.8|42792.8|42772.8|2
1625037140000|2021-06-30 07:12:20|||||||||1
1625037150000|2021-06-30 07:12:30|42790.4|42770.4|42787.8|42767.8|42790.4|42770.4|42787.8|42767.8|3
1625037160000|2021-06-30 07:12:40|42785.4|42765.4|42785.3|42765.3|42785.4|42765.4|42785.3|42765.3|1
1625037170000|2021-06-30 07:12:50|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|1
1625037180000|2021-06-30 07:13:00|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|3
1625037190000|2021-06-30 07:13:10|42775.4|42755.4|42777.8|42757.8|42777.8|42757.8|42775.4|42755.4|7
1625037200000|2021-06-30 07:13:20|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|1
1625037210000|2021-06-30 07:13:30|42777.7|42757.7|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|3
1625037220000|2021-06-30 07:13:40|42780.3|42760.3|42785.3|42765.3|42785.3|42765.3|42780.3|42760.3|9
1625037230000|2021-06-30 07:13:50|42787.8|42767.8|42790.3|42770.3|42790.3|42770.3|42787.8|42767.8|1
1625037240000|2021-06-30 07:14:00|42797.8|42777.8|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|1
1625037250000|2021-06-30 07:14:10|42802.7|42782.7|42802.8|42782.8|42802.8|42782.8|42802.7|42782.7|4
1625037260000|2021-06-30 07:14:20|42805.3|42785.3|42795.4|42775.4|42805.3|42785.3|42795.4|42775.4|6
1625037270000|2021-06-30 07:14:30|42795.3|42775.3|42792.9|42772.9|42795.3|42775.3|42792.8|42772.8|3
1625037280000|2021-06-30 07:14:40|42795.3|42775.3|42805.1|42785.1|42807.6|42787.6|42792.8|42772.8|7
1625037290000|2021-06-30 07:14:50|42805.2|42785.2|42807.6|42787.6|42807.6|42787.6|42805.2|42785.2|2
1625037300000|2021-06-30 07:15:00|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|0
1625037310000|2021-06-30 07:15:10|||||||||2
1625037320000|2021-06-30 07:15:20|42800.3|42780.3|42792.6|42772.6|42800.3|42780.3|42792.6|42772.6|13
1625037330000|2021-06-30 07:15:30|42795|42775|42792.6|42772.6|42795.1|42775.1|42792.6|42772.6|1
1625037340000|2021-06-30 07:15:40|42787.6|42767.6|42777.6|42757.6|42787.6|42767.6|42777.6|42757.6|6
1625037350000|2021-06-30 07:15:50|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|1
1625037360000|2021-06-30 07:16:00|42775.1|42755.1|42775.1|42755.1|42775.2|42755.2|42772.6|42752.6|17
1625037370000|2021-06-30 07:16:10|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|0
1625037380000|2021-06-30 07:16:20|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42770.2|42750.2|3
1625037390000|2021-06-30 07:16:30|42770.2|42750.2|42775.1|42755.1|42775.1|42755.1|42770.2|42750.2|1
1625037400000|2021-06-30 07:16:40|||||||||1
1625037410000|2021-06-30 07:16:50|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42772.6|42752.6|11
1625037420000|2021-06-30 07:17:00|42777.5|42757.5|42777.6|42757.6|42777.6|42757.6|42777.5|42757.5|10
1625037440000|2021-06-30 07:17:20|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|0
1625037450000|2021-06-30 07:17:30|42767.5|42747.5|42765.1|42745.1|42767.5|42747.5|42762.7|42742.7|12
1625037460000|2021-06-30 07:17:40|42765.2|42745.2|42767.6|42747.6|42770|42750|42765.2|42745.2|2
1625037470000|2021-06-30 07:17:50|42770|42750|42770.1|42750.1|42770.1|42750.1|42770|42750|4
1625037480000|2021-06-30 07:18:00|42772.6|42752.6|42777.6|42757.6|42777.7|42757.7|42772.6|42752.6|2
1625037490000|2021-06-30 07:18:10|42775.1|42755.1|42780.1|42760.1|42780.1|42760.1|42775.1|42755.1|2
1625037500000|2021-06-30 07:18:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|3
1625037510000|2021-06-30 07:18:30|42785|42765|42785|42765|42785|42765|42785|42765|1
1625037520000|2021-06-30 07:18:40|42787.5|42767.5|42797.6|42777.6|42797.6|42777.6|42787.5|42767.5|5
1625037530000|2021-06-30 07:18:50|||||||||1
1625037550000|2021-06-30 07:19:10|42800.1|42780.1|42805.1|42785.1|42805.1|42785.1|42800.1|42780.1|7
1625037560000|2021-06-30 07:19:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42802.6|42782.6|2
1625037570000|2021-06-30 07:19:30|||||||||2
1625037580000|2021-06-30 07:19:40|42812.6|42792.6|42817.6|42797.6|42820.1|42800.1|42812.6|42792.6|6
1625037590000|2021-06-30 07:19:50|42817.5|42797.5|42815.1|42795.1|42817.5|42797.5|42815.1|42795.1|1
1625037600000|2021-06-30 07:20:00|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|1
1625037610000|2021-06-30 07:20:10|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42815.2|42795.2|5
1625037620000|2021-06-30 07:20:20|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|1
1625037630000|2021-06-30 07:20:30|42825|42805|42825.1|42805.1|42825.1|42805.1|42825|42805|13
1625037640000|2021-06-30 07:20:40|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|9
1625037650000|2021-06-30 07:20:50|42834.9|42814.9|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|6
1625037660000|2021-06-30 07:21:00|42832.7|42812.7|42830.1|42810.1|42837.6|42817.6|42830.1|42810.1|17
1625037670000|2021-06-30 07:21:10|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|3
1625037680000|2021-06-30 07:21:20|42827.5|42807.5|42827.6|42807.6|42827.6|42807.6|42827.5|42807.5|0
1625037690000|2021-06-30 07:21:30|||||||||5
1625037700000|2021-06-30 07:21:40|42827.7|42807.7|42827.6|42807.6|42832.6|42812.6|42827.6|42807.6|0
1625037710000|2021-06-30 07:21:50|42830|42810|42827.6|42807.6|42830|42810|42827.6|42807.6|3
1625037720000|2021-06-30 07:22:00|42830.1|42810.1|42825.1|42805.1|42830.1|42810.1|42825.1|42805.1|4
1625037730000|2021-06-30 07:22:10|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|1
1625037740000|2021-06-30 07:22:20|42825.2|42805.2|42827.6|42807.6|42827.6|42807.6|42822.6|42802.6|7
1625037750000|2021-06-30 07:22:30|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|1
1625037760000|2021-06-30 07:22:40|42830|42810|42825.1|42805.1|42830|42810|42825.1|42805.1|5
1625037770000|2021-06-30 07:22:50|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|4
1625037780000|2021-06-30 07:23:00|||||||||1
1625037790000|2021-06-30 07:23:10|42827.6|42807.6|42825.1|42805.1|42832.6|42812.6|42825.1|42805.1|38
1625037800000|2021-06-30 07:23:20|42822.7|42802.7|42825.1|42805.1|42825.1|42805.1|42822.6|42802.6|3
1625037810000|2021-06-30 07:23:30|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|1
1625037820000|2021-06-30 07:23:40|||||||||1
1625037830000|2021-06-30 07:23:50|42820.2|42800.2|42815.1|42795.1|42820.2|42800.2|42815.1|42795.1|8
1625037840000|2021-06-30 07:24:00|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|14
1625037850000|2021-06-30 07:24:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|2
1625037860000|2021-06-30 07:24:20|42812.7|42792.7|42812.6|42792.6|42812.7|42792.7|42812.6|42792.6|0
1625037870000|2021-06-30 07:24:30|42815|42795|42812.6|42792.6|42815.1|42795.1|42812.6|42792.6|2
1625037880000|2021-06-30 07:24:40|42812.5|42792.5|42812.6|42792.6|42812.6|42792.6|42810.1|42790.1|4
1625037890000|2021-06-30 07:24:50|||||||||1
1625037900000|2021-06-30 07:25:00|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|3
1625037910000|2021-06-30 07:25:10|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|2
1625037920000|2021-06-30 07:25:20|||||||||1
1625037930000|2021-06-30 07:25:30|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|0
1625037940000|2021-06-30 07:25:40|42815.2|42795.2|42817.6|42797.6|42817.6|42797.6|42815.2|42795.2|2
1625037950000|2021-06-30 07:25:50|42822.6|42802.6|42820.2|42800.2|42822.6|42802.6|42820.2|42800.2|6
1625037960000|2021-06-30 07:26:00|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|0
1625037980000|2021-06-30 07:26:20|||||||||1
1625037990000|2021-06-30 07:26:30|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|1
1625038000000|2021-06-30 07:26:40|||||||||1
1625038010000|2021-06-30 07:26:50|42820.1|42800.1|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|3
1625038020000|2021-06-30 07:27:00|42820.1|42800.1|42822.6|42802.6|42822.6|42802.6|42820.1|42800.1|8
1625038030000|2021-06-30 07:27:10|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|0
1625038050000|2021-06-30 07:27:30|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|6
1625038060000|2021-06-30 07:27:40|42832.5|42812.5|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|2
1625038070000|2021-06-30 07:27:50|||||||||7
1625038080000|2021-06-30 07:28:00|42827.6|42807.6|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|1
1625038090000|2021-06-30 07:28:10|42825.2|42805.2|42832.6|42812.6|42832.6|42812.6|42825.2|42805.2|3
1625038100000|2021-06-30 07:28:20|42837.4|42817.4|42835.1|42815.1|42840.1|42820.1|42835.1|42815.1|7
1625038110000|2021-06-30 07:28:30|42840|42820|42860|42840|42860|42840|42840|42820|30
1625038120000|2021-06-30 07:28:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|13
1625038130000|2021-06-30 07:28:50|42862.6|42842.6|42860.1|42840.1|42865|42845|42860.1|42840.1|3
1625038140000|2021-06-30 07:29:00|42857.7|42837.7|42860.1|42840.1|42860.1|42840.1|42857.7|42837.7|10
1625038150000|2021-06-30 07:29:10|42860.2|42840.2|42862.6|42842.6|42862.6|42842.6|42860.2|42840.2|4
1625038160000|2021-06-30 07:29:20|42860.1|42840.1|42862.6|42842.6|42865.1|42845.1|42860.1|42840.1|3
1625038170000|2021-06-30 07:29:30|42865|42845|42870.1|42850.1|42870.1|42850.1|42862.6|42842.6|6
1625038180000|2021-06-30 07:29:40|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|14
1625038190000|2021-06-30 07:29:50|42875.1|42855.1|42872.6|42852.6|42875.1|42855.1|42872.6|42852.6|2
1625038200000|2021-06-30 07:30:00|42875|42855|42872.6|42852.6|42875.1|42855.1|42870.1|42850.1|11
1625038210000|2021-06-30 07:30:10|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|2
1625038220000|2021-06-30 07:30:20|42870.1|42850.1|42867.7|42847.7|42870.1|42850.1|42867.7|42847.7|1
1625038230000|2021-06-30 07:30:30|42867.8|42847.8|42857.6|42837.6|42870.1|42850.1|42857.6|42837.6|22
1625038240000|2021-06-30 07:30:40|42855.2|42835.2|42857.6|42837.6|42857.6|42837.6|42852.6|42832.6|9
1625038250000|2021-06-30 07:30:50|42855.1|42835.1|42857.6|42837.6|42857.6|42837.6|42855.1|42835.1|4
1625038260000|2021-06-30 07:31:00|42860.1|42840.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|12
1625038270000|2021-06-30 07:31:10|42860.3|42840.3|42832.6|42812.6|42860.3|42840.3|42830.1|42810.1|9
1625038280000|2021-06-30 07:31:20|42830.1|42810.1|42825.2|42805.2|42830.1|42810.1|42825.1|42805.1|9
1625038290000|2021-06-30 07:31:30|42827.6|42807.6|42825.2|42805.2|42827.7|42807.7|42825.2|42805.2|7
1625038300000|2021-06-30 07:31:40|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|5
1625038310000|2021-06-30 07:31:50|42825.2|42805.2|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|5
1625038320000|2021-06-30 07:32:00|42830.1|42810.1|42827.6|42807.6|42830.1|42810.1|42827.6|42807.6|3
1625038340000|2021-06-30 07:32:20|42827.7|42807.7|42827.6|42807.6|42827.7|42807.7|42827.6|42807.6|4
1625038350000|2021-06-30 07:32:30|42825.2|42805.2|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|2
1625038360000|2021-06-30 07:32:40|||||||||2
1625038380000|2021-06-30 07:33:00|42822.7|42802.7|42825|42805|42825.1|42805.1|42822.6|42802.6|3
1625038390000|2021-06-30 07:33:10|42825.1|42805.1|42822.7|42802.7|42825.1|42805.1|42822.7|42802.7|1
1625038410000|2021-06-30 07:33:30|||||||||4
1625038420000|2021-06-30 07:33:40|42820.3|42800.3|42822.7|42802.7|42822.7|42802.7|42820.3|42800.3|1
1625038430000|2021-06-30 07:33:50|42825.1|42805.1|42822.7|42802.7|42825.1|42805.1|42822.7|42802.7|2
1625038440000|2021-06-30 07:34:00|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|6
1625038450000|2021-06-30 07:34:10|42825.2|42805.2|42837.6|42817.6|42837.6|42817.6|42825.1|42805.1|9
1625038470000|2021-06-30 07:34:30|42837.7|42817.7|42840.1|42820.1|42840.1|42820.1|42837.7|42817.7|2
1625038480000|2021-06-30 07:34:40|42842.6|42822.6|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|0
1625038490000|2021-06-30 07:34:50|42845|42825|42842.6|42822.6|42845|42825|42842.6|42822.6|0
1625038500000|2021-06-30 07:35:00|42845|42825|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|7
1625038540000|2021-06-30 07:35:40|42845.1|42825.1|42832.7|42812.7|42845.1|42825.1|42832.7|42812.7|9
1625038550000|2021-06-30 07:35:50|42840.1|42820.1|42842.6|42822.6|42842.6|42822.6|42840.1|42820.1|21
1625038560000|2021-06-30 07:36:00|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|1
1625038570000|2021-06-30 07:36:10|42850.1|42830.1|42852.6|42832.6|42852.6|42832.6|42847.6|42827.6|5
1625038580000|2021-06-30 07:36:20|42850.1|42830.1|42852.6|42832.6|42852.6|42832.6|42847.6|42827.6|2
1625038590000|2021-06-30 07:36:30|42852.5|42832.5|42852.5|42832.5|42852.6|42832.6|42850.2|42830.2|0
1625038600000|2021-06-30 07:36:40|42850.1|42830.1|42847.6|42827.6|42850.1|42830.1|42847.6|42827.6|1
1625038610000|2021-06-30 07:36:50|42850.1|42830.1|42852.6|42832.6|42852.6|42832.6|42850.1|42830.1|0
1625038620000|2021-06-30 07:37:00|||||||||10
1625038630000|2021-06-30 07:37:10|42855.1|42835.1|42867.6|42847.6|42867.6|42847.6|42855.1|42835.1|7
1625038640000|2021-06-30 07:37:20|42870.1|42850.1|42865.1|42845.1|42870.1|42850.1|42865.1|42845.1|5
1625038650000|2021-06-30 07:37:30|42862.6|42842.6|42860.1|42840.1|42862.6|42842.6|42860.1|42840.1|1
1625038660000|2021-06-30 07:37:40|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|2
1625038670000|2021-06-30 07:37:50|42857.6|42837.6|42850.1|42830.1|42857.6|42837.6|42847.7|42827.7|4
1625038680000|2021-06-30 07:38:00|42847.6|42827.6|42847.5|42827.5|42847.6|42827.6|42845.2|42825.2|5
1625038690000|2021-06-30 07:38:10|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|2
1625038700000|2021-06-30 07:38:20|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|1
1625038730000|2021-06-30 07:38:50|42837.6|42817.6|42842.6|42822.6|42842.6|42822.6|42837.6|42817.6|1
1625038750000|2021-06-30 07:39:10|42847.5|42827.5|42842.6|42822.6|42847.5|42827.5|42842.6|42822.6|2
1625038760000|2021-06-30 07:39:20|42842.8|42822.8|42845.1|42825.1|42845.1|42825.1|42842.8|42822.8|0
1625038770000|2021-06-30 07:39:30|42847.6|42827.6|42842.6|42822.6|42847.6|42827.6|42842.6|42822.6|1
1625038780000|2021-06-30 07:39:40|42840.1|42820.1|42835.3|42815.3|42840.1|42820.1|42835.3|42815.3|5
1625038790000|2021-06-30 07:39:50|42835.2|42815.2|42832.6|42812.6|42837.6|42817.6|42832.6|42812.6|1
1625038800000|2021-06-30 07:40:00|42837.6|42817.6|42842.7|42822.7|42842.8|42822.8|42837.6|42817.6|10
1625038810000|2021-06-30 07:40:10|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|0
1625038820000|2021-06-30 07:40:20|42845|42825|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|4
1625038830000|2021-06-30 07:40:30|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|2
1625038840000|2021-06-30 07:40:40|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|0
1625038850000|2021-06-30 07:40:50|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|0
1625038860000|2021-06-30 07:41:00|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|6
1625038870000|2021-06-30 07:41:10|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|1
1625038890000|2021-06-30 07:41:30|||||||||1
1625038900000|2021-06-30 07:41:40|||||||||1
1625038920000|2021-06-30 07:42:00|42842.6|42822.6|42845.1|42825.1|42845.1|42825.1|42842.6|42822.6|0
1625038930000|2021-06-30 07:42:10|42842.7|42822.7|42840.1|42820.1|42842.7|42822.7|42840.1|42820.1|3
1625038940000|2021-06-30 07:42:20|42837.6|42817.6|42817.6|42797.6|42837.6|42817.6|42817.6|42797.6|12
1625038950000|2021-06-30 07:42:30|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|4
1625038960000|2021-06-30 07:42:40|42812.6|42792.6|42812.6|42792.6|42815.1|42795.1|42812.6|42792.6|3
1625038990000|2021-06-30 07:43:10|42810.2|42790.2|42802.6|42782.6|42810.2|42790.2|42795.3|42775.3|19
1625039000000|2021-06-30 07:43:20|42802.5|42782.5|42800.1|42780.1|42802.5|42782.5|42800.1|42780.1|1
1625039010000|2021-06-30 07:43:30|42807.6|42787.6|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|2
1625039020000|2021-06-30 07:43:40|||||||||1
1625039030000|2021-06-30 07:43:50|||||||||2
1625039040000|2021-06-30 07:44:00|42812.5|42792.5|42815.2|42795.2|42817.6|42797.6|42812.5|42792.5|5
1625039050000|2021-06-30 07:44:10|42817.5|42797.5|42812.6|42792.6|42817.6|42797.6|42812.6|42792.6|4
1625039070000|2021-06-30 07:44:30|42817.5|42797.5|42812.6|42792.6|42817.6|42797.6|42812.6|42792.6|0
1625039090000|2021-06-30 07:44:50|42812.7|42792.7|42812.6|42792.6|42812.7|42792.7|42812.6|42792.6|3
1625039110000|2021-06-30 07:45:10|42810.1|42790.1|42807.7|42787.7|42810.1|42790.1|42807.7|42787.7|6
1625039120000|2021-06-30 07:45:20|42810.1|42790.1|42807.7|42787.7|42810.1|42790.1|42807.7|42787.7|2
1625039130000|2021-06-30 07:45:30|42807.6|42787.6|42805.1|42785.1|42807.6|42787.6|42805.1|42785.1|4
1625039140000|2021-06-30 07:45:40|42802.6|42782.6|42797.6|42777.6|42802.6|42782.6|42797.6|42777.6|7
1625039150000|2021-06-30 07:45:50|42795.1|42775.1|42797.6|42777.6|42797.6|42777.6|42795.1|42775.1|1
1625039160000|2021-06-30 07:46:00|42792.7|42772.7|42792.6|42772.6|42795.1|42775.1|42790.1|42770.1|8
1625039170000|2021-06-30 07:46:10|42795|42775|42805.1|42785.1|42805.1|42785.1|42795|42775|9
1625039180000|2021-06-30 07:46:20|42807.5|42787.5|42805.1|42785.1|42807.6|42787.6|42805.1|42785.1|1
1625039190000|2021-06-30 07:46:30|42805.2|42785.2|42805|42785|42807.6|42787.6|42805|42785|9
1625039200000|2021-06-30 07:46:40|42804.9|42784.9|42797.6|42777.6|42804.9|42784.9|42797.6|42777.6|1
1625039230000|2021-06-30 07:47:10|42795.1|42775.1|42797.6|42777.6|42797.6|42777.6|42795.1|42775.1|2
1625039240000|2021-06-30 07:47:20|42795.2|42775.2|42792.6|42772.6|42795.2|42775.2|42792.6|42772.6|1
1625039250000|2021-06-30 07:47:30|||||||||3
1625039260000|2021-06-30 07:47:40|42795.1|42775.1|42795.1|42775.1|42797.6|42777.6|42795.1|42775.1|2
1625039270000|2021-06-30 07:47:50|42797.5|42777.5|42797.6|42777.6|42797.6|42777.6|42797.5|42777.5|0
1625039280000|2021-06-30 07:48:00|42795.1|42775.1|42790.1|42770.1|42795.1|42775.1|42790.1|42770.1|7
1625039290000|2021-06-30 07:48:10|42790.2|42770.2|42787.8|42767.8|42792.6|42772.6|42787.6|42767.6|3
1625039300000|2021-06-30 07:48:20|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|2
1625039310000|2021-06-30 07:48:30|42795.1|42775.1|42797.6|42777.6|42797.6|42777.6|42795.1|42775.1|2
1625039320000|2021-06-30 07:48:40|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|1
1625039330000|2021-06-30 07:48:50|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|0
1625039340000|2021-06-30 07:49:00|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42800.1|42780.1|1
1625039350000|2021-06-30 07:49:10|42800.1|42780.1|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|6
1625039370000|2021-06-30 07:49:30|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|5
1625039380000|2021-06-30 07:49:40|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|6
1625039390000|2021-06-30 07:49:50|42810|42790|42807.5|42787.5|42810|42790|42807.5|42787.5|0
1625039400000|2021-06-30 07:50:00|42810|42790|42810|42790|42810|42790|42810|42790|0
1625039420000|2021-06-30 07:50:20|42812.4|42792.4|42805.2|42785.2|42812.4|42792.4|42805.2|42785.2|6
1625039430000|2021-06-30 07:50:30|42802.6|42782.6|42807.6|42787.6|42807.6|42787.6|42802.6|42782.6|4
1625039440000|2021-06-30 07:50:40|42810|42790|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|0
1625039450000|2021-06-30 07:50:50|42817.6|42797.6|42820|42800|42820|42800|42817.6|42797.6|4
1625039460000|2021-06-30 07:51:00|42817.7|42797.7|42817.6|42797.6|42817.7|42797.7|42817.6|42797.6|3
1625039470000|2021-06-30 07:51:10|42815.1|42795.1|42812.6|42792.6|42815.1|42795.1|42812.6|42792.6|7
1625039480000|2021-06-30 07:51:20|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|1
1625039490000|2021-06-30 07:51:30|42812.6|42792.6|42812.6|42792.6|42812.7|42792.7|42812.6|42792.6|1
1625039530000|2021-06-30 07:52:10|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|3
1625039540000|2021-06-30 07:52:20|||||||||1
1625039550000|2021-06-30 07:52:30|||||||||1
1625039560000|2021-06-30 07:52:40|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|42820.1|42800.1|4
1625039570000|2021-06-30 07:52:50|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|13
1625039580000|2021-06-30 07:53:00|42817.8|42797.8|42822.8|42802.8|42822.8|42802.8|42817.8|42797.8|4
1625039590000|2021-06-30 07:53:10|42825.3|42805.3|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|2
1625039610000|2021-06-30 07:53:30|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|1
1625039620000|2021-06-30 07:53:40|42832.7|42812.7|42830.3|42810.3|42832.7|42812.7|42830.3|42810.3|2
1625039630000|2021-06-30 07:53:50|42832.8|42812.8|42830.3|42810.3|42832.8|42812.8|42830.3|42810.3|5
1625039640000|2021-06-30 07:54:00|42830.4|42810.4|42832.8|42812.8|42832.8|42812.8|42830.4|42810.4|4
1625039650000|2021-06-30 07:54:10|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|5
1625039660000|2021-06-30 07:54:20|42832.6|42812.6|42830.3|42810.3|42832.7|42812.7|42830.2|42810.2|1
1625039670000|2021-06-30 07:54:30|42830.2|42810.2|42835.3|42815.3|42835.3|42815.3|42830.2|42810.2|3
1625039680000|2021-06-30 07:54:40|42837.7|42817.7|42835.3|42815.3|42837.8|42817.8|42835.3|42815.3|7
1625039690000|2021-06-30 07:54:50|42835.4|42815.4|42835.3|42815.3|42837.8|42817.8|42835.3|42815.3|3
1625039700000|2021-06-30 07:55:00|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|3
1625039710000|2021-06-30 07:55:10|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|6
1625039720000|2021-06-30 07:55:20|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|0
1625039730000|2021-06-30 07:55:30|42825.3|42805.3|42822.8|42802.8|42825.3|42805.3|42822.8|42802.8|6
1625039740000|2021-06-30 07:55:40|42820.4|42800.4|42822.8|42802.8|42822.8|42802.8|42820.4|42800.4|12
1625039750000|2021-06-30 07:55:50|42822.9|42802.9|42822.9|42802.9|42825.3|42805.3|42822.9|42802.9|2
1625039760000|2021-06-30 07:56:00|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|1
1625039770000|2021-06-30 07:56:10|||||||||2
1625039780000|2021-06-30 07:56:20|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|0
1625039810000|2021-06-30 07:56:50|42827.8|42807.8|42832.8|42812.8|42835.3|42815.3|42827.8|42807.8|5
1625039820000|2021-06-30 07:57:00|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|2
1625039830000|2021-06-30 07:57:10|42835.3|42815.3|42837.9|42817.9|42840.3|42820.3|42835.3|42815.3|8
1625039840000|2021-06-30 07:57:20|42840.3|42820.3|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|2
1625039850000|2021-06-30 07:57:30|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|4
1625039860000|2021-06-30 07:57:40|42832.6|42812.6|42827.8|42807.8|42832.6|42812.6|42827.7|42807.7|2
1625039870000|2021-06-30 07:57:50|42825.3|42805.3|42822.7|42802.7|42825.3|42805.3|42820.3|42800.3|3
1625039880000|2021-06-30 07:58:00|42820.3|42800.3|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|3
1625039900000|2021-06-30 07:58:20|42817.7|42797.7|42815.3|42795.3|42817.7|42797.7|42815.3|42795.3|5
1625039910000|2021-06-30 07:58:30|42815.4|42795.4|42815.3|42795.3|42815.4|42795.4|42815.3|42795.3|0
1625039920000|2021-06-30 07:58:40|42812.9|42792.9|42812.8|42792.8|42812.9|42792.9|42812.8|42792.8|1
1625039930000|2021-06-30 07:58:50|42815.2|42795.2|42815.3|42795.3|42815.3|42795.3|42815.2|42795.2|1
1625039940000|2021-06-30 07:59:00|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|1
1625039960000|2021-06-30 07:59:20|42817.8|42797.8|42825.3|42805.3|42825.3|42805.3|42817.8|42797.8|3
1625039970000|2021-06-30 07:59:30|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|2
1625039980000|2021-06-30 07:59:40|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|3
1625039990000|2021-06-30 07:59:50|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|5
1625040000000|2021-06-30 08:00:00|42827.7|42807.7|42825.3|42805.3|42827.8|42807.8|42825.3|42805.3|4
1625040010000|2021-06-30 08:00:10|42822.8|42802.8|42822.8|42802.8|42825.3|42805.3|42822.8|42802.8|2
1625040020000|2021-06-30 08:00:20|42825.3|42805.3|42817.8|42797.8|42825.3|42805.3|42812.5|42792.5|15
1625040030000|2021-06-30 08:00:30|42817.9|42797.9|42817.8|42797.8|42817.9|42797.9|42817.8|42797.8|2
1625040040000|2021-06-30 08:00:40|42817.7|42797.7|42810.2|42790.2|42817.7|42797.7|42810.2|42790.2|2
1625040050000|2021-06-30 08:00:50|42810.3|42790.3|42805.3|42785.3|42810.3|42790.3|42805.3|42785.3|6
1625040060000|2021-06-30 08:01:00|42802.7|42782.7|42797.8|42777.8|42802.7|42782.7|42797.8|42777.8|2
1625040070000|2021-06-30 08:01:10|42797.7|42777.7|42777.9|42757.9|42797.7|42777.7|42777.9|42757.9|13
1625040080000|2021-06-30 08:01:20|42777.8|42757.8|42782.8|42762.8|42782.8|42762.8|42777.8|42757.8|5
1625040090000|2021-06-30 08:01:30|||||||||1
1625040100000|2021-06-30 08:01:40|42778|42758|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|4
1625040110000|2021-06-30 08:01:50|42782.8|42762.8|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|3
1625040120000|2021-06-30 08:02:00|42780.4|42760.4|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|4
1625040140000|2021-06-30 08:02:20|42780.4|42760.4|42780.3|42760.3|42780.4|42760.4|42777.8|42757.8|7
1625040150000|2021-06-30 08:02:30|42777.9|42757.9|42782.8|42762.8|42790.3|42770.3|42777.8|42757.8|26
1625040160000|2021-06-30 08:02:40|42777.8|42757.8|42775.4|42755.4|42777.8|42757.8|42775.4|42755.4|5
1625040170000|2021-06-30 08:02:50|42775.3|42755.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|7
1625040180000|2021-06-30 08:03:00|42780.2|42760.2|42785.3|42765.3|42785.3|42765.3|42780.2|42760.2|14
1625040190000|2021-06-30 08:03:10|42785.4|42765.4|42787.8|42767.8|42787.8|42767.8|42785.4|42765.4|2
1625040200000|2021-06-30 08:03:20|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|1
1625040210000|2021-06-30 08:03:30|||||||||1
1625040240000|2021-06-30 08:04:00|42787.8|42767.8|42780.4|42760.4|42787.8|42767.8|42780.4|42760.4|6
1625040250000|2021-06-30 08:04:10|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.7|42757.7|4
1625040260000|2021-06-30 08:04:20|42777.7|42757.7|42775.3|42755.3|42777.7|42757.7|42775.3|42755.3|3
1625040270000|2021-06-30 08:04:30|||||||||1
1625040280000|2021-06-30 08:04:40|42770.3|42750.3|42765.3|42745.3|42770.3|42750.3|42765.2|42745.2|9
1625040290000|2021-06-30 08:04:50|||||||||3
1625040300000|2021-06-30 08:05:00|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|5
1625040310000|2021-06-30 08:05:10|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|1
1625040320000|2021-06-30 08:05:20|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|3
1625040330000|2021-06-30 08:05:30|42775.3|42755.3|42767.8|42747.8|42775.3|42755.3|42767.7|42747.7|2
1625040340000|2021-06-30 08:05:40|42767.7|42747.7|42765.3|42745.3|42767.8|42747.8|42762.8|42742.8|11
1625040350000|2021-06-30 08:05:50|42762.8|42742.8|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|7
1625040360000|2021-06-30 08:06:00|42757.7|42737.7|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|11
1625040370000|2021-06-30 08:06:10|42755.3|42735.3|42747.9|42727.9|42757.7|42737.7|42747.8|42727.8|21
1625040380000|2021-06-30 08:06:20|42747.8|42727.8|42760.3|42740.3|42760.3|42740.3|42745.3|42725.3|15
1625040390000|2021-06-30 08:06:30|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|7
1625040400000|2021-06-30 08:06:40|42760.4|42740.4|42762.7|42742.7|42765.3|42745.3|42760.3|42740.3|4
1625040410000|2021-06-30 08:06:50|42762.8|42742.8|42760.3|42740.3|42765.3|42745.3|42760.3|42740.3|5
1625040420000|2021-06-30 08:07:00|42757.8|42737.8|42762.8|42742.8|42762.8|42742.8|42755.3|42735.3|9
1625040430000|2021-06-30 08:07:10|42760.3|42740.3|42752.8|42732.8|42762.8|42742.8|42752.8|42732.8|9
1625040440000|2021-06-30 08:07:20|42750.4|42730.4|42750.3|42730.3|42750.4|42730.4|42750.3|42730.3|3
1625040450000|2021-06-30 08:07:30|42747.9|42727.9|42740.5|42720.5|42747.9|42727.9|42740.4|42720.4|17
1625040460000|2021-06-30 08:07:40|42745.3|42725.3|42740.3|42720.3|42745.3|42725.3|42740.3|42720.3|6
1625040470000|2021-06-30 08:07:50|42742.9|42722.9|42742.8|42722.8|42742.9|42722.9|42740.3|42720.3|3
1625040480000|2021-06-30 08:08:00|42745.2|42725.2|42742.8|42722.8|42745.3|42725.3|42740.4|42720.4|2
1625040490000|2021-06-30 08:08:10|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|6
1625040500000|2021-06-30 08:08:20|42745.3|42725.3|42742.8|42722.8|42747.8|42727.8|42742.8|42722.8|4
1625040510000|2021-06-30 08:08:30|42745.4|42725.4|42742.9|42722.9|42747.8|42727.8|42742.9|42722.9|3
1625040520000|2021-06-30 08:08:40|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|27
1625040530000|2021-06-30 08:08:50|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|3
1625040540000|2021-06-30 08:09:00|42745.3|42725.3|42752.8|42732.8|42757.6|42737.6|42745.3|42725.3|17
1625040550000|2021-06-30 08:09:10|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|5
1625040570000|2021-06-30 08:09:30|42757.7|42737.7|42752.8|42732.8|42760.2|42740.2|42750.3|42730.3|12
1625040580000|2021-06-30 08:09:40|42750.4|42730.4|42747.8|42727.8|42750.4|42730.4|42747.8|42727.8|9
1625040590000|2021-06-30 08:09:50|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|7
1625040600000|2021-06-30 08:10:00|42742.8|42722.8|42745.3|42725.3|42745.4|42725.4|42742.8|42722.8|17
1625040610000|2021-06-30 08:10:10|42745.2|42725.2|42735.4|42715.4|42745.2|42725.2|42735.4|42715.4|13
1625040620000|2021-06-30 08:10:20|42735.3|42715.3|42732.9|42712.9|42735.3|42715.3|42730.4|42710.4|16
1625040630000|2021-06-30 08:10:30|42730.4|42710.4|42735.3|42715.3|42737.8|42717.8|42722.9|42702.9|14
1625040640000|2021-06-30 08:10:40|42737.7|42717.7|42740.3|42720.3|42740.3|42720.3|42735.3|42715.3|10
1625040650000|2021-06-30 08:10:50|||||||||2
1625040660000|2021-06-30 08:11:00|42740.2|42720.2|42725.3|42705.3|42740.3|42720.3|42725.3|42705.3|47
1625040670000|2021-06-30 08:11:10|42722.8|42702.8|42720.3|42700.3|42722.8|42702.8|42720.3|42700.3|19
1625040680000|2021-06-30 08:11:20|42725.3|42705.3|42720.3|42700.3|42725.3|42705.3|42720.3|42700.3|7
1625040690000|2021-06-30 08:11:30|42725.3|42705.3|42717.9|42697.9|42725.3|42705.3|42717.9|42697.9|13
1625040700000|2021-06-30 08:11:40|42720.2|42700.2|42700.4|42680.4|42720.2|42700.2|42698|42678|44
1625040710000|2021-06-30 08:11:50|42700.3|42680.3|42697.8|42677.8|42700.3|42680.3|42695.4|42675.4|12
1625040720000|2021-06-30 08:12:00|42695.3|42675.3|42692.7|42672.7|42700.3|42680.3|42692.7|42672.7|24
1625040730000|2021-06-30 08:12:10|42695.1|42675.1|42690.3|42670.3|42695.2|42675.2|42690.3|42670.3|11
1625040740000|2021-06-30 08:12:20|42692.8|42672.8|42697.8|42677.8|42697.8|42677.8|42692.8|42672.8|14
1625040750000|2021-06-30 08:12:30|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|4
1625040760000|2021-06-30 08:12:40|42697.9|42677.9|42700.3|42680.3|42700.3|42680.3|42697.8|42677.8|4
1625040770000|2021-06-30 08:12:50|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|42695.4|42675.4|2
1625040780000|2021-06-30 08:13:00|42695.3|42675.3|42682.8|42662.8|42695.3|42675.3|42682.8|42662.8|20
1625040790000|2021-06-30 08:13:10|42680.3|42660.3|42665.3|42645.3|42680.3|42660.3|42665.3|42645.3|15
1625040800000|2021-06-30 08:13:20|42670.3|42650.3|42672.8|42652.8|42672.8|42652.8|42667.8|42647.8|7
1625040810000|2021-06-30 08:13:30|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|5
1625040820000|2021-06-30 08:13:40|42672.9|42652.9|42675.3|42655.3|42675.3|42655.3|42672.8|42652.8|0
1625040830000|2021-06-30 08:13:50|42672.8|42652.8|42675.3|42655.3|42675.3|42655.3|42672.8|42652.8|2
1625040840000|2021-06-30 08:14:00|42677.8|42657.8|42682.8|42662.8|42682.8|42662.8|42677.8|42657.8|4
1625040850000|2021-06-30 08:14:10|42687.8|42667.8|42685.3|42665.3|42690.3|42670.3|42685.3|42665.3|27
1625040860000|2021-06-30 08:14:20|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42677.8|42657.8|5
1625040870000|2021-06-30 08:14:30|42680.2|42660.2|42667.8|42647.8|42680.2|42660.2|42660.3|42640.3|20
1625040880000|2021-06-30 08:14:40|42667.9|42647.9|42672.7|42652.7|42672.8|42652.8|42667.9|42647.9|5
1625040890000|2021-06-30 08:14:50|42670.2|42650.2|42670.1|42650.1|42670.2|42650.2|42670.1|42650.1|0
1625040900000|2021-06-30 08:15:00|42667.7|42647.7|42667.8|42647.8|42667.8|42647.8|42665.3|42645.3|4
1625040910000|2021-06-30 08:15:10|42670.3|42650.3|42645.2|42625.2|42670.3|42650.3|42642.8|42622.8|12
1625040920000|2021-06-30 08:15:20|42645.3|42625.3|42647.9|42627.9|42650.3|42630.3|42642.8|42622.8|16
1625040930000|2021-06-30 08:15:30|42647.8|42627.8|42650.3|42630.3|42650.3|42630.3|42647.8|42627.8|6
1625040940000|2021-06-30 08:15:40|42650.2|42630.2|42632.8|42612.8|42650.2|42630.2|42632.8|42612.8|9
1625040950000|2021-06-30 08:15:50|42630.3|42610.3|42632.8|42612.8|42635.3|42615.3|42630.3|42610.3|7
1625040960000|2021-06-30 08:16:00|42630.3|42610.3|42632.8|42612.8|42632.8|42612.8|42630.3|42610.3|9
1625040980000|2021-06-30 08:16:20|42635.3|42615.3|42650.3|42630.3|42650.3|42630.3|42635.3|42615.3|11
1625040990000|2021-06-30 08:16:30|42647.9|42627.9|42652.9|42632.9|42652.9|42632.9|42647.9|42627.9|2
1625041000000|2021-06-30 08:16:40|42652.8|42632.8|42650.3|42630.3|42652.8|42632.8|42650.3|42630.3|0
1625041010000|2021-06-30 08:16:50|||||||||5
1625041020000|2021-06-30 08:17:00|42652.8|42632.8|42655.3|42635.3|42655.3|42635.3|42652.8|42632.8|5
1625041030000|2021-06-30 08:17:10|42655.4|42635.4|42650.3|42630.3|42662.8|42642.8|42650.1|42630.1|14
1625041040000|2021-06-30 08:17:20|42647.8|42627.8|42652.8|42632.8|42652.8|42632.8|42647.8|42627.8|4
1625041050000|2021-06-30 08:17:30|42657.8|42637.8|42672.7|42652.7|42675.2|42655.2|42657.8|42637.8|11
1625041060000|2021-06-30 08:17:40|42670.3|42650.3|42655.3|42635.3|42670.3|42650.3|42655.3|42635.3|7
1625041070000|2021-06-30 08:17:50|42650.3|42630.3|42645.4|42625.4|42650.3|42630.3|42645.4|42625.4|5
1625041080000|2021-06-30 08:18:00|42647.8|42627.8|42642.9|42622.9|42647.9|42627.9|42642.9|42622.9|4
1625041090000|2021-06-30 08:18:10|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|2
1625041100000|2021-06-30 08:18:20|42645.4|42625.4|42642.8|42622.8|42645.4|42625.4|42642.8|42622.8|5
1625041110000|2021-06-30 08:18:30|42650.1|42630.1|42650.3|42630.3|42650.3|42630.3|42650.1|42630.1|4
1625041120000|2021-06-30 08:18:40|42655.2|42635.2|42657.8|42637.8|42657.8|42637.8|42655.2|42635.2|4
1625041130000|2021-06-30 08:18:50|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42660.3|42640.3|0
1625041140000|2021-06-30 08:19:00|42665.3|42645.3|42667.7|42647.7|42667.7|42647.7|42662.8|42642.8|6
1625041150000|2021-06-30 08:19:10|42665.3|42645.3|42655.3|42635.3|42665.3|42645.3|42655.3|42635.3|5
1625041160000|2021-06-30 08:19:20|42655.2|42635.2|42650.3|42630.3|42655.2|42635.2|42650.3|42630.3|3
1625041170000|2021-06-30 08:19:30|42650.2|42630.2|42650.3|42630.3|42650.3|42630.3|42650.2|42630.2|4
1625041180000|2021-06-30 08:19:40|42647.9|42627.9|42662.8|42642.8|42662.8|42642.8|42647.8|42627.8|3
1625041190000|2021-06-30 08:19:50|42665.2|42645.2|42667.8|42647.8|42667.8|42647.8|42665.2|42645.2|0
1625041200000|2021-06-30 08:20:00|42670.3|42650.3|42670.4|42650.4|42670.4|42650.4|42670.3|42650.3|0
1625041220000|2021-06-30 08:20:20|42672.8|42652.8|42672.9|42652.9|42672.9|42652.9|42672.8|42652.8|1
1625041230000|2021-06-30 08:20:30|42675.3|42655.3|42682.8|42662.8|42682.8|42662.8|42675.3|42655.3|8
1625041240000|2021-06-30 08:20:40|42687.8|42667.8|42695.3|42675.3|42695.3|42675.3|42687.8|42667.8|12
1625041250000|2021-06-30 08:20:50|42702.5|42682.5|42702.9|42682.9|42705.3|42685.3|42702.5|42682.5|12
1625041260000|2021-06-30 08:21:00|42702.8|42682.8|42707.8|42687.8|42707.8|42687.8|42702.8|42682.8|11
1625041270000|2021-06-30 08:21:10|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|3
1625041280000|2021-06-30 08:21:20|42712.7|42692.7|42722.8|42702.8|42722.8|42702.8|42712.7|42692.7|7
1625041290000|2021-06-30 08:21:30|42717.8|42697.8|42720.3|42700.3|42722.8|42702.8|42717.8|42697.8|14
1625041300000|2021-06-30 08:21:40|42725.2|42705.2|42727.7|42707.7|42727.7|42707.7|42722.8|42702.8|4
1625041310000|2021-06-30 08:21:50|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|5
1625041320000|2021-06-30 08:22:00|42727.7|42707.7|42717.8|42697.8|42727.8|42707.8|42717.8|42697.8|6
1625041330000|2021-06-30 08:22:10|42717.7|42697.7|42707.8|42687.8|42717.7|42697.7|42697.7|42677.7|22
1625041340000|2021-06-30 08:22:20|42702.8|42682.8|42707.7|42687.7|42710.1|42690.1|42702.8|42682.8|13
1625041350000|2021-06-30 08:22:30|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42702.9|42682.9|0
1625041360000|2021-06-30 08:22:40|||||||||2
1625041370000|2021-06-30 08:22:50|42705.3|42685.3|42702.8|42682.8|42705.3|42685.3|42702.8|42682.8|5
1625041380000|2021-06-30 08:23:00|42700.4|42680.4|42692.8|42672.8|42700.4|42680.4|42690.3|42670.3|7
1625041390000|2021-06-30 08:23:10|42688|42668|42687.7|42667.7|42688|42668|42680.3|42660.3|25
1625041400000|2021-06-30 08:23:20|42685.3|42665.3|42695.1|42675.1|42695.1|42675.1|42680.3|42660.3|18
1625041410000|2021-06-30 08:23:30|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|42695.2|42675.2|1
1625041420000|2021-06-30 08:23:40|42692.8|42672.8|42695.4|42675.4|42695.4|42675.4|42692.8|42672.8|8
1625041430000|2021-06-30 08:23:50|42695.3|42675.3|42702.8|42682.8|42702.8|42682.8|42695.3|42675.3|10
1625041440000|2021-06-30 08:24:00|42697.8|42677.8|42702.8|42682.8|42702.8|42682.8|42697.8|42677.8|3
1625041450000|2021-06-30 08:24:10|42697.8|42677.8|42697.8|42677.8|42702.8|42682.8|42697.8|42677.8|6
1625041460000|2021-06-30 08:24:20|42693|42673|42692.8|42672.8|42693|42673|42692.8|42672.8|4
1625041470000|2021-06-30 08:24:30|42690.3|42670.3|42687.9|42667.9|42692.8|42672.8|42687.9|42667.9|3
1625041480000|2021-06-30 08:24:40|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.7|42667.7|12
1625041500000|2021-06-30 08:25:00|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|1
1625041510000|2021-06-30 08:25:10|42687.8|42667.8|42682.8|42662.8|42687.8|42667.8|42682.8|42662.8|2
1625041520000|2021-06-30 08:25:20|42682.7|42662.7|42673|42653|42682.7|42662.7|42673|42653|4
1625041530000|2021-06-30 08:25:30|42672.9|42652.9|42667.8|42647.8|42672.9|42652.9|42667.8|42647.8|5
1625041540000|2021-06-30 08:25:40|42665.5|42645.5|42667.8|42647.8|42670.3|42650.3|42665.5|42645.5|7
1625041550000|2021-06-30 08:25:50|42670.2|42650.2|42670.3|42650.3|42670.3|42650.3|42670.2|42650.2|4
1625041560000|2021-06-30 08:26:00|42670.4|42650.4|42672.8|42652.8|42672.8|42652.8|42670.4|42650.4|0
1625041580000|2021-06-30 08:26:20|42675.2|42655.2|42677.8|42657.8|42677.8|42657.8|42675.2|42655.2|1
1625041590000|2021-06-30 08:26:30|42680.2|42660.2|42680.3|42660.3|42682.8|42662.8|42677.8|42657.8|1
1625041600000|2021-06-30 08:26:40|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|0
1625041620000|2021-06-30 08:27:00|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|2
1625041630000|2021-06-30 08:27:10|42685.3|42665.3|42690.2|42670.2|42690.2|42670.2|42685.3|42665.3|1
1625041640000|2021-06-30 08:27:20|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|0
1625041650000|2021-06-30 08:27:30|42692.7|42672.7|42687.8|42667.8|42692.8|42672.8|42687.8|42667.8|6
1625041670000|2021-06-30 08:27:50|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|42692.8|42672.8|0
1625041680000|2021-06-30 08:28:00|42692.9|42672.9|42697.8|42677.8|42697.8|42677.8|42692.9|42672.9|0
1625041690000|2021-06-30 08:28:10|42700.3|42680.3|42712.8|42692.8|42712.8|42692.8|42700.3|42680.3|9
1625041700000|2021-06-30 08:28:20|42710.3|42690.3|42725.3|42705.3|42725.3|42705.3|42710.3|42690.3|21
1625041710000|2021-06-30 08:28:30|42727.8|42707.8|42727.8|42707.8|42730.3|42710.3|42727.7|42707.7|7
1625041720000|2021-06-30 08:28:40|||||||||2
1625041730000|2021-06-30 08:28:50|42725.4|42705.4|42735.2|42715.2|42735.2|42715.2|42725.3|42705.3|5
1625041740000|2021-06-30 08:29:00|42735.1|42715.1|42730.3|42710.3|42735.1|42715.1|42730.3|42710.3|5
1625041750000|2021-06-30 08:29:10|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|3
1625041760000|2021-06-30 08:29:20|42735.3|42715.3|42740.3|42720.3|42740.3|42720.3|42735.3|42715.3|17
1625041770000|2021-06-30 08:29:30|42740.4|42720.4|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|4
1625041780000|2021-06-30 08:29:40|42740.3|42720.3|42742.8|42722.8|42742.8|42722.8|42740.3|42720.3|3
1625041790000|2021-06-30 08:29:50|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|49
1625041800000|2021-06-30 08:30:00|42745.4|42725.4|42742.9|42722.9|42748|42728|42742.9|42722.9|10
1625041810000|2021-06-30 08:30:10|42743|42723|42743|42723|42743|42723|42743|42723|1
1625041820000|2021-06-30 08:30:20|42740.5|42720.5|42743.1|42723.1|42743.1|42723.1|42740.5|42720.5|4
1625041830000|2021-06-30 08:30:30|42743|42723|42740.5|42720.5|42743|42723|42740.5|42720.5|1
1625041840000|2021-06-30 08:30:40|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42733|42713|2
1625041850000|2021-06-30 08:30:50|42730.5|42710.5|42735.5|42715.5|42735.5|42715.5|42730.5|42710.5|4
1625041860000|2021-06-30 08:31:00|42738|42718|42738|42718|42740.4|42720.4|42738|42718|3
1625041870000|2021-06-30 08:31:10|42735.5|42715.5|42733|42713|42735.5|42715.5|42733|42713|2
1625041880000|2021-06-30 08:31:20|42730.6|42710.6|42730.5|42710.5|42730.6|42710.6|42730.5|42710.5|1
1625041890000|2021-06-30 08:31:30|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|9
1625041900000|2021-06-30 08:31:40|42725.5|42705.5|42720.5|42700.5|42727.9|42707.9|42720.5|42700.5|3
1625041910000|2021-06-30 08:31:50|42720.4|42700.4|42727.9|42707.9|42727.9|42707.9|42720.4|42700.4|6
1625041920000|2021-06-30 08:32:00|42728|42708|42728|42708|42728|42708|42728|42708|1
1625041930000|2021-06-30 08:32:10|42732.8|42712.8|42738|42718|42738|42718|42732.8|42712.8|5
1625041940000|2021-06-30 08:32:20|42740.4|42720.4|42745.4|42725.4|42745.4|42725.4|42740.4|42720.4|9
1625041950000|2021-06-30 08:32:30|42743|42723|42735.2|42715.2|42743|42723|42730.3|42710.3|48
1625041960000|2021-06-30 08:32:40|42732.8|42712.8|42725.6|42705.6|42732.8|42712.8|42725.6|42705.6|23
1625041970000|2021-06-30 08:32:50|42725.5|42705.5|42715.4|42695.4|42725.5|42705.5|42713.1|42693.1|9
1625041980000|2021-06-30 08:33:00|42715.5|42695.5|42710.5|42690.5|42715.5|42695.5|42710.5|42690.5|7
1625041990000|2021-06-30 08:33:10|42713|42693|42708|42688|42713|42693|42708|42688|6
1625042000000|2021-06-30 08:33:20|42707.9|42687.9|42715.5|42695.5|42715.5|42695.5|42707.9|42687.9|5
1625042010000|2021-06-30 08:33:30|42713|42693|42713|42693|42713|42693|42713|42693|5
1625042020000|2021-06-30 08:33:40|42708.2|42688.2|42708|42688|42708.2|42688.2|42705.5|42685.5|4
1625042030000|2021-06-30 08:33:50|42707.8|42687.8|42700.5|42680.5|42708|42688|42700.5|42680.5|5
1625042040000|2021-06-30 08:34:00|42695.7|42675.7|42695.5|42675.5|42698|42678|42693|42673|8
1625042050000|2021-06-30 08:34:10|||||||||1
1625042060000|2021-06-30 08:34:20|42693|42673|42693|42673|42695.5|42675.5|42693|42673|3
1625042070000|2021-06-30 08:34:30|42695.5|42675.5|42700.4|42680.4|42700.4|42680.4|42695.5|42675.5|1
1625042080000|2021-06-30 08:34:40|42698|42678|42698|42678|42700.4|42680.4|42698|42678|4
1625042090000|2021-06-30 08:34:50|42695.5|42675.5|42703|42683|42703|42683|42695.5|42675.5|7
1625042100000|2021-06-30 08:35:00|42700.6|42680.6|42693|42673|42700.6|42680.6|42693|42673|5
1625042110000|2021-06-30 08:35:10|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42693|42673|0
1625042120000|2021-06-30 08:35:20|42697.9|42677.9|42690.5|42670.5|42698|42678|42690.5|42670.5|6
1625042130000|2021-06-30 08:35:30|42690.4|42670.4|42680.5|42660.5|42690.4|42670.4|42680.5|42660.5|10
1625042140000|2021-06-30 08:35:40|42678|42658|42675.6|42655.6|42678|42658|42675.6|42655.6|15
1625042150000|2021-06-30 08:35:50|42670.6|42650.6|42665.5|42645.5|42670.6|42650.6|42665.5|42645.5|8
1625042160000|2021-06-30 08:36:00|42667.9|42647.9|42675.5|42655.5|42678|42658|42665.5|42645.5|36
1625042170000|2021-06-30 08:36:10|42678|42658|42678|42658|42678|42658|42678|42658|4
1625042190000|2021-06-30 08:36:30|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|1
1625042200000|2021-06-30 08:36:40|42680.4|42660.4|42675.5|42655.5|42680.5|42660.5|42675.5|42655.5|16
1625042210000|2021-06-30 08:36:50|42673.1|42653.1|42670.6|42650.6|42673.1|42653.1|42670.6|42650.6|8
1625042220000|2021-06-30 08:37:00|42668.2|42648.2|42668.2|42648.2|42670.6|42650.6|42665.7|42645.7|5
1625042230000|2021-06-30 08:37:10|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|0
1625042240000|2021-06-30 08:37:20|42665.7|42645.7|42663|42643|42665.7|42645.7|42663|42643|8
1625042250000|2021-06-30 08:37:30|42665.5|42645.5|42660.5|42640.5|42665.5|42645.5|42660.5|42640.5|9
1625042260000|2021-06-30 08:37:40|42658.1|42638.1|42658.1|42638.1|42660.5|42640.5|42658.1|42638.1|5
1625042270000|2021-06-30 08:37:50|42660.5|42640.5|42672.9|42652.9|42675.3|42655.3|42660.5|42640.5|7
1625042280000|2021-06-30 08:38:00|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|1
1625042290000|2021-06-30 08:38:10|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1625042300000|2021-06-30 08:38:20|42673|42653|42670.5|42650.5|42673|42653|42670.5|42650.5|10
1625042310000|2021-06-30 08:38:30|42670.4|42650.4|42670.5|42650.5|42670.5|42650.5|42668|42648|3
1625042320000|2021-06-30 08:38:40|42672.9|42652.9|42673|42653|42675.5|42655.5|42672.9|42652.9|17
1625042330000|2021-06-30 08:38:50|42675.5|42655.5|42665.6|42645.6|42675.5|42655.5|42665.5|42645.5|8
1625042340000|2021-06-30 08:39:00|42665.5|42645.5|42668|42648|42668|42648|42663|42643|2
1625042350000|2021-06-30 08:39:10|42670.4|42650.4|42670.5|42650.5|42670.5|42650.5|42670.4|42650.4|1
1625042360000|2021-06-30 08:39:20|42673|42653|42685.5|42665.5|42685.5|42665.5|42673|42653|12
1625042370000|2021-06-30 08:39:30|42683.1|42663.1|42678|42658|42683.1|42663.1|42678|42658|5
1625042380000|2021-06-30 08:39:40|42675.5|42655.5|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|2
1625042390000|2021-06-30 08:39:50|42673|42653|42673|42653|42673|42653|42673|42653|2
1625042400000|2021-06-30 08:40:00|42670.6|42650.6|42675.4|42655.4|42675.4|42655.4|42670.6|42650.6|0
1625042410000|2021-06-30 08:40:10|42673|42653|42673|42653|42673|42653|42673|42653|4
1625042420000|2021-06-30 08:40:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42673|42653|0
1625042430000|2021-06-30 08:40:30|42675.4|42655.4|42673|42653|42675.4|42655.4|42673|42653|2
1625042440000|2021-06-30 08:40:40|42673.1|42653.1|42677.9|42657.9|42677.9|42657.9|42673|42653|7
1625042450000|2021-06-30 08:40:50|42675.5|42655.5|42678|42658|42678|42658|42673.1|42653.1|10
1625042460000|2021-06-30 08:41:00|42680.5|42660.5|42685.5|42665.5|42688|42668|42680.5|42660.5|37
1625042470000|2021-06-30 08:41:10|42688|42668|42688|42668|42688|42668|42688|42668|1
1625042480000|2021-06-30 08:41:20|42690.5|42670.5|42688|42668|42690.5|42670.5|42685.5|42665.5|4
1625042490000|2021-06-30 08:41:30|42685.5|42665.5|42688|42668|42688|42668|42685.5|42665.5|4
1625042500000|2021-06-30 08:41:40|42693|42673|42698|42678|42698|42678|42693|42673|3
1625042510000|2021-06-30 08:41:50|42695.6|42675.6|42698|42678|42703|42683|42695.6|42675.6|4
1625042520000|2021-06-30 08:42:00|42702.8|42682.8|42703|42683|42703|42683|42700.5|42680.5|7
1625042530000|2021-06-30 08:42:10|42700.5|42680.5|42698|42678|42702.9|42682.9|42698|42678|1
1625042540000|2021-06-30 08:42:20|42695.5|42675.5|42690.6|42670.6|42695.5|42675.5|42690.6|42670.6|2
1625042550000|2021-06-30 08:42:30|42688.2|42668.2|42690.6|42670.6|42690.6|42670.6|42688.2|42668.2|0
1625042560000|2021-06-30 08:42:40|42688.2|42668.2|42688.1|42668.1|42688.2|42668.2|42685.7|42665.7|3
1625042570000|2021-06-30 08:42:50|42685.7|42665.7|42685.6|42665.6|42685.7|42665.7|42683.1|42663.1|1
1625042580000|2021-06-30 08:43:00|42685.5|42665.5|42685.5|42665.5|42687.9|42667.9|42685.5|42665.5|3
1625042590000|2021-06-30 08:43:10|||||||||1
1625042600000|2021-06-30 08:43:20|42685.6|42665.6|42688|42668|42688|42668|42685.6|42665.6|2
1625042610000|2021-06-30 08:43:30|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|0
1625042620000|2021-06-30 08:43:40|42692.9|42672.9|42688|42668|42693|42673|42688|42668|3
1625042630000|2021-06-30 08:43:50|42690.5|42670.5|42690.5|42670.5|42690.6|42670.6|42688|42668|0
1625042650000|2021-06-30 08:44:10|42693|42673|42693|42673|42693|42673|42693|42673|1
1625042660000|2021-06-30 08:44:20|42690.5|42670.5|42693|42673|42693|42673|42690.5|42670.5|0
1625042680000|2021-06-30 08:44:40|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|42695.5|42675.5|1
1625042690000|2021-06-30 08:44:50|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|0
1625042700000|2021-06-30 08:45:00|42702.9|42682.9|42703|42683|42705.5|42685.5|42702.9|42682.9|6
1625042710000|2021-06-30 08:45:10|42700.5|42680.5|42690.6|42670.6|42700.5|42680.5|42690.6|42670.6|2
1625042720000|2021-06-30 08:45:20|42688.1|42668.1|42688|42668|42688.1|42668.1|42688|42668|0
1625042730000|2021-06-30 08:45:30|42685.6|42665.6|42683|42663|42685.6|42665.6|42680.5|42660.5|2
1625042740000|2021-06-30 08:45:40|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|6
1625042750000|2021-06-30 08:45:50|42687.9|42667.9|42688|42668|42688|42668|42685.5|42665.5|1
1625042760000|2021-06-30 08:46:00|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|42690.5|42670.5|1
1625042770000|2021-06-30 08:46:10|42688|42668|42688|42668|42688|42668|42685.5|42665.5|3
1625042780000|2021-06-30 08:46:20|42685.6|42665.6|42683|42663|42685.6|42665.6|42683|42663|5
1625042790000|2021-06-30 08:46:30|42680.6|42660.6|42683|42663|42683|42663|42680.6|42660.6|0
1625042800000|2021-06-30 08:46:40|42685.4|42665.4|42690.5|42670.5|42690.5|42670.5|42685.4|42665.4|2
1625042810000|2021-06-30 08:46:50|42693|42673|42693|42673|42693|42673|42693|42673|1
1625042820000|2021-06-30 08:47:00|42690.6|42670.6|42700.5|42680.5|42700.5|42680.5|42690.6|42670.6|3
1625042830000|2021-06-30 08:47:10|42702.9|42682.9|42703|42683|42703|42683|42702.9|42682.9|2
1625042850000|2021-06-30 08:47:30|42705.4|42685.4|42698.1|42678.1|42705.5|42685.5|42698.1|42678.1|0
1625042860000|2021-06-30 08:47:40|42700.5|42680.5|42698|42678|42700.5|42680.5|42698|42678|1
1625042870000|2021-06-30 08:47:50|42700.5|42680.5|42700.6|42680.6|42700.6|42680.6|42700.5|42680.5|5
1625042890000|2021-06-30 08:48:10|42700.5|42680.5|42703|42683|42703|42683|42700.5|42680.5|3
1625042900000|2021-06-30 08:48:20|42698|42678|42703|42683|42703|42683|42698|42678|2
1625042910000|2021-06-30 08:48:30|42700.5|42680.5|42703|42683|42703|42683|42700.5|42680.5|4
1625042920000|2021-06-30 08:48:40|42705.5|42685.5|42703|42683|42705.5|42685.5|42703|42683|0
1625042930000|2021-06-30 08:48:50|42705.4|42685.4|42705.5|42685.5|42705.5|42685.5|42705.4|42685.4|2
1625042940000|2021-06-30 08:49:00|42707.9|42687.9|42713|42693|42713|42693|42707.9|42687.9|4
1625042950000|2021-06-30 08:49:10|42715.5|42695.5|42720.5|42700.5|42720.5|42700.5|42715.5|42695.5|3
1625042960000|2021-06-30 08:49:20|42722.9|42702.9|42723|42703|42723|42703|42720.5|42700.5|2
1625042970000|2021-06-30 08:49:30|42725.4|42705.4|42715.4|42695.4|42725.4|42705.4|42715.4|42695.4|12
1625042980000|2021-06-30 08:49:40|42710.6|42690.6|42703|42683|42710.6|42690.6|42703|42683|3
1625042990000|2021-06-30 08:49:50|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|2
1625043000000|2021-06-30 08:50:00|42698|42678|42698|42678|42698|42678|42698|42678|2
1625043010000|2021-06-30 08:50:10|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|3
1625043020000|2021-06-30 08:50:20|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|0
1625043030000|2021-06-30 08:50:30|42708|42688|42710.5|42690.5|42710.5|42690.5|42708|42688|0
1625043040000|2021-06-30 08:50:40|42712.9|42692.9|42713|42693|42713|42693|42712.9|42692.9|3
1625043050000|2021-06-30 08:50:50|42715.4|42695.4|42715.5|42695.5|42715.5|42695.5|42715.4|42695.4|2
1625043060000|2021-06-30 08:51:00|42718|42698|42715.6|42695.6|42718|42698|42715.6|42695.6|0
1625043070000|2021-06-30 08:51:10|42717.9|42697.9|42720.5|42700.5|42723|42703|42717.9|42697.9|2
1625043080000|2021-06-30 08:51:20|42725.4|42705.4|42728|42708|42728|42708|42725.4|42705.4|2
1625043090000|2021-06-30 08:51:30|||||||||3
1625043120000|2021-06-30 08:52:00|42725.4|42705.4|42728|42708|42728|42708|42725.4|42705.4|3
1625043130000|2021-06-30 08:52:10|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|1
1625043140000|2021-06-30 08:52:20|42723|42703|42723|42703|42723|42703|42723|42703|2
1625043150000|2021-06-30 08:52:30|42725.5|42705.5|42723|42703|42725.5|42705.5|42720.5|42700.5|4
1625043160000|2021-06-30 08:52:40|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|2
1625043180000|2021-06-30 08:53:00|42727.9|42707.9|42728|42708|42728|42708|42727.9|42707.9|1
1625043200000|2021-06-30 08:53:20|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|0
1625043220000|2021-06-30 08:53:40|42718|42698|42713|42693|42718|42698|42713|42693|5
1625043230000|2021-06-30 08:53:50|||||||||1
1625043240000|2021-06-30 08:54:00|42717.9|42697.9|42718|42698|42718|42698|42717.9|42697.9|10
1625043250000|2021-06-30 08:54:10|42723|42703|42723|42703|42723|42703|42723|42703|3
1625043300000|2021-06-30 08:55:00|42722.9|42702.9|42718|42698|42722.9|42702.9|42718|42698|2
1625043310000|2021-06-30 08:55:10|||||||||1
1625043330000|2021-06-30 08:55:30|||||||||2
1625043340000|2021-06-30 08:55:40|42715.5|42695.5|42710.5|42690.5|42715.5|42695.5|42708.1|42688.1|8
1625043350000|2021-06-30 08:55:50|42708|42688|42705.5|42685.5|42708|42688|42703|42683|7
1625043360000|2021-06-30 08:56:00|42703.1|42683.1|42710.5|42690.5|42710.5|42690.5|42703.1|42683.1|2
1625043370000|2021-06-30 08:56:10|||||||||2
1625043380000|2021-06-30 08:56:20|42713|42693|42713|42693|42713|42693|42713|42693|1
1625043390000|2021-06-30 08:56:30|42710.6|42690.6|42710.4|42690.4|42710.6|42690.6|42710.4|42690.4|2
1625043400000|2021-06-30 08:56:40|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|0
1625043410000|2021-06-30 08:56:50|42708|42688|42708|42688|42708|42688|42708|42688|3
1625043420000|2021-06-30 08:57:00|42705.6|42685.6|42708|42688|42708|42688|42705.5|42685.5|2
1625043430000|2021-06-30 08:57:10|42708.1|42688.1|42708|42688|42708.1|42688.1|42708|42688|0
1625043440000|2021-06-30 08:57:20|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|3
1625043450000|2021-06-30 08:57:30|42713|42693|42713|42693|42713|42693|42713|42693|7
1625043460000|2021-06-30 08:57:40|42713.1|42693.1|42720.4|42700.4|42720.4|42700.4|42713.1|42693.1|2
1625043470000|2021-06-30 08:57:50|42720.5|42700.5|42730.4|42710.4|42730.4|42710.4|42720.5|42700.5|5
1625043480000|2021-06-30 08:58:00|42732.9|42712.9|42735.5|42715.5|42735.5|42715.5|42732.9|42712.9|9
1625043490000|2021-06-30 08:58:10|42737.9|42717.9|42742.9|42722.9|42742.9|42722.9|42737.9|42717.9|4
1625043500000|2021-06-30 08:58:20|42740.5|42720.5|42740.4|42720.4|42740.5|42720.5|42740.4|42720.4|0
1625043510000|2021-06-30 08:58:30|42740.5|42720.5|42743|42723|42743|42723|42740.5|42720.5|2
1625043520000|2021-06-30 08:58:40|42745.4|42725.4|42745.5|42725.5|42745.5|42725.5|42745.4|42725.4|1
1625043530000|2021-06-30 08:58:50|42748|42728|42748|42728|42748|42728|42745.5|42725.5|12
1625043540000|2021-06-30 08:59:00|42745.5|42725.5|42748.1|42728.1|42750.5|42730.5|42745.5|42725.5|5
1625043550000|2021-06-30 08:59:10|42750.4|42730.4|42745.5|42725.5|42750.4|42730.4|42745.5|42725.5|4
1625043560000|2021-06-30 08:59:20|42743.1|42723.1|42742.9|42722.9|42743.1|42723.1|42742.9|42722.9|4
1625043570000|2021-06-30 08:59:30|42738|42718|42738|42718|42738|42718|42738|42718|4
1625043580000|2021-06-30 08:59:40|42740.5|42720.5|42738|42718|42740.5|42720.5|42738|42718|3
1625043600000|2021-06-30 09:00:00|42737.9|42717.9|42733|42713|42737.9|42717.9|42733|42713|7
1625043610000|2021-06-30 09:00:10|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|10
1625043620000|2021-06-30 09:00:20|||||||||3
1625043630000|2021-06-30 09:00:30|42730.5|42710.5|42728|42708|42730.5|42710.5|42723|42703|13
1625043640000|2021-06-30 09:00:40|42727.8|42707.8|42718|42698|42727.8|42707.8|42718|42698|17
1625043650000|2021-06-30 09:00:50|42720.4|42700.4|42720.5|42700.5|42720.5|42700.5|42718|42698|10
1625043660000|2021-06-30 09:01:00|42718.1|42698.1|42718|42698|42718.1|42698.1|42718|42698|11
1625043670000|2021-06-30 09:01:10|42713.2|42693.2|42710.6|42690.6|42713.2|42693.2|42710.6|42690.6|0
1625043680000|2021-06-30 09:01:20|42708.1|42688.1|42708|42688|42710.5|42690.5|42708|42688|9
1625043690000|2021-06-30 09:01:30|||||||||1
1625043700000|2021-06-30 09:01:40|42710.5|42690.5|42715.5|42695.5|42715.5|42695.5|42710.5|42690.5|2
1625043720000|2021-06-30 09:02:00|42715.6|42695.6|42715.5|42695.5|42718|42698|42715.5|42695.5|3
1625043730000|2021-06-30 09:02:10|42713|42693|42713|42693|42713|42693|42713|42693|0
1625043740000|2021-06-30 09:02:20|42715.4|42695.4|42713|42693|42715.4|42695.4|42713|42693|2
1625043750000|2021-06-30 09:02:30|42710.6|42690.6|42710.5|42690.5|42710.6|42690.6|42705.5|42685.5|3
1625043760000|2021-06-30 09:02:40|42712.9|42692.9|42715.4|42695.4|42715.4|42695.4|42712.9|42692.9|3
1625043770000|2021-06-30 09:02:50|42715.5|42695.5|42720.5|42700.5|42720.5|42700.5|42715.5|42695.5|1
1625043780000|2021-06-30 09:03:00|42723|42703|42725.5|42705.5|42725.5|42705.5|42723|42703|3
1625043790000|2021-06-30 09:03:10|42728|42708|42723|42703|42728|42708|42723|42703|7
1625043800000|2021-06-30 09:03:20|42727.8|42707.8|42730.4|42710.4|42730.4|42710.4|42727.8|42707.8|6
1625043810000|2021-06-30 09:03:30|42730.5|42710.5|42743|42723|42745.5|42725.5|42730.5|42710.5|7
1625043820000|2021-06-30 09:03:40|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|5
1625043830000|2021-06-30 09:03:50|42738|42718|42738|42718|42738|42718|42738|42718|5
1625043840000|2021-06-30 09:04:00|42735.6|42715.6|42748|42728|42750.5|42730.5|42728|42708|15
1625043850000|2021-06-30 09:04:10|42745.5|42725.5|42745.6|42725.6|42748|42728|42745.5|42725.5|0
1625043860000|2021-06-30 09:04:20|42745.5|42725.5|42743|42723|42745.5|42725.5|42743|42723|2
1625043870000|2021-06-30 09:04:30|42745.4|42725.4|42760.4|42740.4|42760.4|42740.4|42745.4|42725.4|12
1625043880000|2021-06-30 09:04:40|42760.7|42740.7|42773|42753|42778|42758|42760.7|42740.7|12
1625043890000|2021-06-30 09:04:50|42773.1|42753.1|42778|42758|42778|42758|42773.1|42753.1|7
1625043900000|2021-06-30 09:05:00|||||||||1
1625043910000|2021-06-30 09:05:10|42775.5|42755.5|42772.8|42752.8|42775.5|42755.5|42772.8|42752.8|13
1625043920000|2021-06-30 09:05:20|42768|42748|42768|42748|42768|42748|42765.5|42745.5|2
1625043930000|2021-06-30 09:05:30|42765.5|42745.5|42768|42748|42768|42748|42765.5|42745.5|6
1625043940000|2021-06-30 09:05:40|42770.6|42750.6|42778|42758|42778|42758|42770.6|42750.6|2
1625043950000|2021-06-30 09:05:50|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|4
1625043960000|2021-06-30 09:06:00|42775.3|42755.3|42775.5|42755.5|42775.5|42755.5|42770.5|42750.5|14
1625044000000|2021-06-30 09:06:40|42778|42758|42775.5|42755.5|42778|42758|42775.5|42755.5|3
1625044010000|2021-06-30 09:06:50|42773|42753|42773|42753|42773|42753|42773|42753|2
1625044020000|2021-06-30 09:07:00|42770.5|42750.5|42763|42743|42770.5|42750.5|42763|42743|6
1625044030000|2021-06-30 09:07:10|42760.6|42740.6|42760.5|42740.5|42760.6|42740.6|42760.5|42740.5|0
1625044040000|2021-06-30 09:07:20|42755.5|42735.5|42750.5|42730.5|42755.5|42735.5|42750.5|42730.5|6
1625044050000|2021-06-30 09:07:30|42755.3|42735.3|42758|42738|42758|42738|42755.3|42735.3|14
1625044060000|2021-06-30 09:07:40|42758.1|42738.1|42763|42743|42763|42743|42758.1|42738.1|1
1625044070000|2021-06-30 09:07:50|||||||||1
1625044080000|2021-06-30 09:08:00|42760.6|42740.6|42760.5|42740.5|42760.6|42740.6|42760.5|42740.5|2
1625044090000|2021-06-30 09:08:10|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|3
1625044100000|2021-06-30 09:08:20|42758|42738|42758|42738|42758|42738|42755.5|42735.5|0
1625044110000|2021-06-30 09:08:30|42755.5|42735.5|42753|42733|42758|42738|42753|42733|7
1625044120000|2021-06-30 09:08:40|||||||||3
1625044130000|2021-06-30 09:08:50|42753.1|42733.1|42758|42738|42758|42738|42753.1|42733.1|0
1625044140000|2021-06-30 09:09:00|42760.4|42740.4|42763.1|42743.1|42763.1|42743.1|42760.4|42740.4|3
1625044150000|2021-06-30 09:09:10|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|5
1625044160000|2021-06-30 09:09:20|42770.5|42750.5|42773|42753|42773|42753|42770.5|42750.5|13
1625044170000|2021-06-30 09:09:30|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42773|42753|1
1625044180000|2021-06-30 09:09:40|42775.5|42755.5|42773|42753|42775.5|42755.5|42773|42753|2
1625044190000|2021-06-30 09:09:50|42773.1|42753.1|42792.9|42772.9|42792.9|42772.9|42773.1|42753.1|29
1625044200000|2021-06-30 09:10:00|42793|42773|42793|42773|42795.5|42775.5|42793|42773|8
1625044210000|2021-06-30 09:10:10|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42788.1|42768.1|5
1625044220000|2021-06-30 09:10:20|42788|42768|42788|42768|42790.5|42770.5|42788|42768|0
1625044240000|2021-06-30 09:10:40|42785.6|42765.6|42775.6|42755.6|42785.6|42765.6|42775.6|42755.6|7
1625044250000|2021-06-30 09:10:50|42775.5|42755.5|42773|42753|42775.5|42755.5|42770.5|42750.5|4
1625044260000|2021-06-30 09:11:00|42775.5|42755.5|42773|42753|42775.5|42755.5|42770.5|42750.5|2
1625044270000|2021-06-30 09:11:10|42775.4|42755.4|42778|42758|42778|42758|42773|42753|6
1625044280000|2021-06-30 09:11:20|42775.4|42755.4|42762.9|42742.9|42775.4|42755.4|42762.9|42742.9|10
1625044290000|2021-06-30 09:11:30|42765.3|42745.3|42765.3|42745.3|42765.4|42745.4|42765.3|42745.3|5
1625044300000|2021-06-30 09:11:40|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|4
1625044310000|2021-06-30 09:11:50|42762.7|42742.7|42760.3|42740.3|42762.7|42742.7|42760.3|42740.3|7
1625044320000|2021-06-30 09:12:00|42757.8|42737.8|42762.8|42742.8|42762.8|42742.8|42757.8|42737.8|4
1625044330000|2021-06-30 09:12:10|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|13
1625044340000|2021-06-30 09:12:20|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|0
1625044360000|2021-06-30 09:12:40|42760.3|42740.3|42757.8|42737.8|42760.3|42740.3|42757.8|42737.8|3
1625044380000|2021-06-30 09:13:00|42760.2|42740.2|42760.3|42740.3|42760.3|42740.3|42760.2|42740.2|1
1625044390000|2021-06-30 09:13:10|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|1
1625044400000|2021-06-30 09:13:20|42750.2|42730.2|42747.8|42727.8|42750.2|42730.2|42747.8|42727.8|5
1625044410000|2021-06-30 09:13:30|||||||||2
1625044420000|2021-06-30 09:13:40|42750.2|42730.2|42750.3|42730.3|42750.3|42730.3|42750.2|42730.2|1
1625044430000|2021-06-30 09:13:50|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|0
1625044440000|2021-06-30 09:14:00|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|3
1625044450000|2021-06-30 09:14:10|42747.7|42727.7|42742.8|42722.8|42747.8|42727.8|42742.8|42722.8|6
1625044460000|2021-06-30 09:14:20|42745.3|42725.3|42742.8|42722.8|42747.8|42727.8|42742.8|42722.8|0
1625044470000|2021-06-30 09:14:30|42745.3|42725.3|42750.2|42730.2|42750.2|42730.2|42745.3|42725.3|4
1625044480000|2021-06-30 09:14:40|42747.9|42727.9|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|5
1625044490000|2021-06-30 09:14:50|42745.3|42725.3|42745.3|42725.3|42747.8|42727.8|42745.3|42725.3|3
1625044500000|2021-06-30 09:15:00|42742.9|42722.9|42732.9|42712.9|42742.9|42722.9|42732.9|42712.9|5
1625044510000|2021-06-30 09:15:10|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|1
1625044520000|2021-06-30 09:15:20|42730.4|42710.4|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|3
1625044540000|2021-06-30 09:15:40|42730.4|42710.4|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|3
1625044550000|2021-06-30 09:15:50|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|0
1625044560000|2021-06-30 09:16:00|42740.3|42720.3|42747.8|42727.8|42747.8|42727.8|42740.3|42720.3|5
1625044570000|2021-06-30 09:16:10|42750.3|42730.3|42760.3|42740.3|42760.3|42740.3|42750.3|42730.3|4
1625044580000|2021-06-30 09:16:20|42762.8|42742.8|42772.8|42752.8|42772.8|42752.8|42762.8|42742.8|10
1625044590000|2021-06-30 09:16:30|42770.4|42750.4|42767.9|42747.9|42770.4|42750.4|42767.9|42747.9|1
1625044600000|2021-06-30 09:16:40|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1625044610000|2021-06-30 09:16:50|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|1
1625044620000|2021-06-30 09:17:00|42767.8|42747.8|42760.3|42740.3|42767.8|42747.8|42760.3|42740.3|7
1625044630000|2021-06-30 09:17:10|42757.8|42737.8|42755.3|42735.3|42757.8|42737.8|42755.3|42735.3|1
1625044640000|2021-06-30 09:17:20|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|3
1625044650000|2021-06-30 09:17:30|42752.7|42732.7|42750.3|42730.3|42752.7|42732.7|42750.3|42730.3|0
1625044660000|2021-06-30 09:17:40|42750.2|42730.2|42757.8|42737.8|42757.8|42737.8|42747.8|42727.8|13
1625044670000|2021-06-30 09:17:50|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|0
1625044680000|2021-06-30 09:18:00|42765.3|42745.3|42727.8|42707.8|42765.3|42745.3|42725.3|42705.3|19
1625044690000|2021-06-30 09:18:10|||||||||4
1625044700000|2021-06-30 09:18:20|42730.2|42710.2|42740.3|42720.3|42742.8|42722.8|42730.2|42710.2|10
1625044710000|2021-06-30 09:18:30|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|0
1625044730000|2021-06-30 09:18:50|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|8
1625044740000|2021-06-30 09:19:00|42735.3|42715.3|42737.8|42717.8|42737.8|42717.8|42735.3|42715.3|2
1625044750000|2021-06-30 09:19:10|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|2
1625044760000|2021-06-30 09:19:20|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|1
1625044770000|2021-06-30 09:19:30|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|2
1625044780000|2021-06-30 09:19:40|42735.3|42715.3|42737.8|42717.8|42737.8|42717.8|42735.3|42715.3|0
1625044800000|2021-06-30 09:20:00|42735.3|42715.3|42732.8|42712.8|42735.3|42715.3|42732.8|42712.8|3
1625044810000|2021-06-30 09:20:10|42735.2|42715.2|42732.8|42712.8|42737.8|42717.8|42732.8|42712.8|4
1625044820000|2021-06-30 09:20:20|42735.3|42715.3|42737.8|42717.8|42737.8|42717.8|42735.3|42715.3|0
1625044860000|2021-06-30 09:21:00|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|9
1625044870000|2021-06-30 09:21:10|||||||||1
1625044880000|2021-06-30 09:21:20|42730.3|42710.3|42727.7|42707.7|42730.3|42710.3|42725.3|42705.3|1
1625044890000|2021-06-30 09:21:30|42725.2|42705.2|42720.2|42700.2|42727.7|42707.7|42720.2|42700.2|7
1625044900000|2021-06-30 09:21:40|||||||||1
1625044920000|2021-06-30 09:22:00|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|3
1625044930000|2021-06-30 09:22:10|||||||||1
1625044940000|2021-06-30 09:22:20|42725.2|42705.2|42730.2|42710.2|42730.2|42710.2|42725.2|42705.2|13
1625044950000|2021-06-30 09:22:30|42732.7|42712.7|42735.2|42715.2|42735.2|42715.2|42732.7|42712.7|0
1625044960000|2021-06-30 09:22:40|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|5
1625044970000|2021-06-30 09:22:50|42730.2|42710.2|42727.7|42707.7|42730.2|42710.2|42727.7|42707.7|3
1625044980000|2021-06-30 09:23:00|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|1
1625044990000|2021-06-30 09:23:10|42732.8|42712.8|42737.7|42717.7|42737.7|42717.7|42732.8|42712.8|2
1625045010000|2021-06-30 09:23:30|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|4
1625045030000|2021-06-30 09:23:50|42755.3|42735.3|42757.7|42737.7|42757.7|42737.7|42755.2|42735.2|9
1625045040000|2021-06-30 09:24:00|42757.8|42737.8|42760.2|42740.2|42762.7|42742.7|42757.8|42737.8|2
1625045050000|2021-06-30 09:24:10|42757.8|42737.8|42755.2|42735.2|42757.8|42737.8|42755.2|42735.2|8
1625045060000|2021-06-30 09:24:20|42752.8|42732.8|42750.2|42730.2|42752.8|42732.8|42750.2|42730.2|3
1625045080000|2021-06-30 09:24:40|42750.3|42730.3|42750.2|42730.2|42750.3|42730.3|42750.2|42730.2|0
1625045090000|2021-06-30 09:24:50|42750.3|42730.3|42752.8|42732.8|42752.8|42732.8|42750.2|42730.2|1
1625045100000|2021-06-30 09:25:00|||||||||2
1625045110000|2021-06-30 09:25:10|42757.7|42737.7|42755.2|42735.2|42757.7|42737.7|42755.2|42735.2|5
1625045120000|2021-06-30 09:25:20|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|1
1625045130000|2021-06-30 09:25:30|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|0
1625045140000|2021-06-30 09:25:40|42755.1|42735.1|42755.2|42735.2|42755.2|42735.2|42755.1|42735.1|0
1625045150000|2021-06-30 09:25:50|42752.8|42732.8|42755.2|42735.2|42755.2|42735.2|42752.8|42732.8|4
1625045160000|2021-06-30 09:26:00|42757.6|42737.6|42757.8|42737.8|42757.8|42737.8|42757.6|42737.6|9
1625045170000|2021-06-30 09:26:10|42795.3|42775.3|42802.7|42782.7|42802.7|42782.7|42790.2|42770.2|26
1625045180000|2021-06-30 09:26:20|42800.3|42780.3|42807.7|42787.7|42807.7|42787.7|42800.3|42780.3|18
1625045190000|2021-06-30 09:26:30|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|2
1625045200000|2021-06-30 09:26:40|42800.3|42780.3|42795.2|42775.2|42800.3|42780.3|42795.2|42775.2|6
1625045220000|2021-06-30 09:27:00|42795.1|42775.1|42795.2|42775.2|42795.2|42775.2|42795.1|42775.1|2
1625045230000|2021-06-30 09:27:10|42792.8|42772.8|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|4
1625045240000|2021-06-30 09:27:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42790.3|42770.3|4
1625045250000|2021-06-30 09:27:30|42792.8|42772.8|42795.2|42775.2|42795.2|42775.2|42792.8|42772.8|0
1625045260000|2021-06-30 09:27:40|42792.8|42772.8|42800.1|42780.1|42800.1|42780.1|42792.8|42772.8|11
1625045270000|2021-06-30 09:27:50|42800.3|42780.3|42802.7|42782.7|42802.7|42782.7|42800.3|42780.3|3
1625045280000|2021-06-30 09:28:00|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|4
1625045290000|2021-06-30 09:28:10|42805.2|42785.2|42802.7|42782.7|42807.6|42787.6|42802.7|42782.7|2
1625045300000|2021-06-30 09:28:20|42802.8|42782.8|42802.7|42782.7|42807.7|42787.7|42802.7|42782.7|9
1625045310000|2021-06-30 09:28:30|||||||||4
1625045320000|2021-06-30 09:28:40|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|1
1625045330000|2021-06-30 09:28:50|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|1
1625045340000|2021-06-30 09:29:00|42802.8|42782.8|42802.7|42782.7|42802.8|42782.8|42802.7|42782.7|2
1625045350000|2021-06-30 09:29:10|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|1
1625045360000|2021-06-30 09:29:20|42795.3|42775.3|42795.2|42775.2|42795.3|42775.3|42795.2|42775.2|1
1625045370000|2021-06-30 09:29:30|42795.1|42775.1|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|2
1625045380000|2021-06-30 09:29:40|42797.7|42777.7|42802.6|42782.6|42802.6|42782.6|42797.7|42777.7|10
1625045390000|2021-06-30 09:29:50|42805.1|42785.1|42810.1|42790.1|42810.1|42790.1|42805.1|42785.1|5
1625045400000|2021-06-30 09:30:00|42807.7|42787.7|42802.8|42782.8|42807.7|42787.7|42802.7|42782.7|2
1625045410000|2021-06-30 09:30:10|42802.7|42782.7|42800.1|42780.1|42802.7|42782.7|42800.1|42780.1|8
1625045420000|2021-06-30 09:30:20|42797.7|42777.7|42797.6|42777.6|42797.7|42777.7|42797.6|42777.6|1
1625045430000|2021-06-30 09:30:30|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|3
1625045440000|2021-06-30 09:30:40|42792.8|42772.8|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|3
1625045460000|2021-06-30 09:31:00|42792.8|42772.8|42797.7|42777.7|42800.1|42780.1|42792.8|42772.8|5
1625045470000|2021-06-30 09:31:10|||||||||1
1625045480000|2021-06-30 09:31:20|42795.3|42775.3|42797.7|42777.7|42797.7|42777.7|42795.3|42775.3|3
1625045490000|2021-06-30 09:31:30|||||||||1
1625045500000|2021-06-30 09:31:40|42795.3|42775.3|42795.2|42775.2|42795.3|42775.3|42795.2|42775.2|1
1625045510000|2021-06-30 09:31:50|42797.6|42777.6|42792.7|42772.7|42797.7|42777.7|42792.7|42772.7|6
1625045520000|2021-06-30 09:32:00|42790.2|42770.2|42785.2|42765.2|42790.2|42770.2|42785.2|42765.2|5
1625045530000|2021-06-30 09:32:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|3
1625045540000|2021-06-30 09:32:20|42780.1|42760.1|42777.7|42757.7|42780.1|42760.1|42777.7|42757.7|2
1625045550000|2021-06-30 09:32:30|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|1
1625045560000|2021-06-30 09:32:40|42772.8|42752.8|42772.7|42752.7|42772.8|42752.8|42772.7|42752.7|0
1625045570000|2021-06-30 09:32:50|||||||||1
1625045590000|2021-06-30 09:33:10|||||||||1
1625045600000|2021-06-30 09:33:20|42770.3|42750.3|42772.7|42752.7|42775.2|42755.2|42770.2|42750.2|3
1625045610000|2021-06-30 09:33:30|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|0
1625045620000|2021-06-30 09:33:40|||||||||1
1625045640000|2021-06-30 09:34:00|||||||||1
1625045660000|2021-06-30 09:34:20|42772.8|42752.8|42772.7|42752.7|42772.8|42752.8|42772.7|42752.7|0
1625045670000|2021-06-30 09:34:30|42775.1|42755.1|42777.7|42757.7|42777.7|42757.7|42775.1|42755.1|0
1625045690000|2021-06-30 09:34:50|||||||||1
1625045700000|2021-06-30 09:35:00|||||||||1
1625045710000|2021-06-30 09:35:10|||||||||1
1625045720000|2021-06-30 09:35:20|42780.1|42760.1|42780.2|42760.2|42780.2|42760.2|42780.1|42760.1|5
1625045730000|2021-06-30 09:35:30|||||||||2
1625045740000|2021-06-30 09:35:40|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|2
1625045750000|2021-06-30 09:35:50|42780.2|42760.2|42777.8|42757.8|42780.2|42760.2|42777.8|42757.8|0
1625045760000|2021-06-30 09:36:00|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1625045810000|2021-06-30 09:36:50|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42777.8|42757.8|9
1625045830000|2021-06-30 09:37:10|42790.2|42770.2|42805.2|42785.2|42805.2|42785.2|42790.2|42770.2|4
1625045840000|2021-06-30 09:37:20|42807.7|42787.7|42810.1|42790.1|42810.1|42790.1|42807.7|42787.7|4
1625045860000|2021-06-30 09:37:40|42810.2|42790.2|42815.2|42795.2|42815.2|42795.2|42810.2|42790.2|7
1625045870000|2021-06-30 09:37:50|42817.7|42797.7|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|2
1625045880000|2021-06-30 09:38:00|42817.8|42797.8|42817.7|42797.7|42820|42800|42815.2|42795.2|6
1625045890000|2021-06-30 09:38:10|42815.2|42795.2|42822.6|42802.6|42822.6|42802.6|42815.2|42795.2|18
1625045900000|2021-06-30 09:38:20|42822.7|42802.7|42832.7|42812.7|42832.7|42812.7|42822.7|42802.7|20
1625045910000|2021-06-30 09:38:30|42830.2|42810.2|42827.8|42807.8|42830.2|42810.2|42827.8|42807.8|6
1625045920000|2021-06-30 09:38:40|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|0
1625045940000|2021-06-30 09:39:00|42830.1|42810.1|42827.7|42807.7|42830.1|42810.1|42825.2|42805.2|17
1625045950000|2021-06-30 09:39:10|42830.2|42810.2|42825.2|42805.2|42830.2|42810.2|42825.2|42805.2|4
1625045960000|2021-06-30 09:39:20|42827.7|42807.7|42822.7|42802.7|42827.7|42807.7|42822.7|42802.7|18
1625045980000|2021-06-30 09:39:40|42820.3|42800.3|42817.7|42797.7|42820.3|42800.3|42817.7|42797.7|3
1625046000000|2021-06-30 09:40:00|42820.2|42800.2|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|3
1625046020000|2021-06-30 09:40:20|42817.7|42797.7|42810.2|42790.2|42817.7|42797.7|42810.2|42790.2|9
1625046030000|2021-06-30 09:40:30|42807.7|42787.7|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|4
1625046040000|2021-06-30 09:40:40|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|5
1625046050000|2021-06-30 09:40:50|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|3
1625046060000|2021-06-30 09:41:00|42807.6|42787.6|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|5
1625046070000|2021-06-30 09:41:10|42805.2|42785.2|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|1
1625046080000|2021-06-30 09:41:20|42805.3|42785.3|42807.6|42787.6|42807.7|42787.7|42802.7|42782.7|0
1625046090000|2021-06-30 09:41:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|2
1625046100000|2021-06-30 09:41:40|42795.4|42775.4|42797.9|42777.9|42797.9|42777.9|42795.4|42775.4|12
1625046110000|2021-06-30 09:41:50|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|9
1625046120000|2021-06-30 09:42:00|42792.7|42772.7|42785.2|42765.2|42792.7|42772.7|42785.2|42765.2|2
1625046140000|2021-06-30 09:42:20|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|4
1625046150000|2021-06-30 09:42:30|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1625046160000|2021-06-30 09:42:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42787.7|42767.7|1
1625046170000|2021-06-30 09:42:50|42790.3|42770.3|42792.7|42772.7|42792.7|42772.7|42790.3|42770.3|1
1625046180000|2021-06-30 09:43:00|||||||||1
1625046190000|2021-06-30 09:43:10|42797.7|42777.7|42807.7|42787.7|42807.7|42787.7|42797.7|42777.7|6
1625046200000|2021-06-30 09:43:20|42810.1|42790.1|42815.2|42795.2|42815.2|42795.2|42810.1|42790.1|5
1625046210000|2021-06-30 09:43:30|42817.6|42797.6|42817.8|42797.8|42817.8|42797.8|42815.2|42795.2|1
1625046220000|2021-06-30 09:43:40|42820.2|42800.2|42820.2|42800.2|42822.6|42802.6|42820.2|42800.2|1
1625046230000|2021-06-30 09:43:50|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42815.2|42795.2|0
1625046240000|2021-06-30 09:44:00|42815.1|42795.1|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|2
1625046260000|2021-06-30 09:44:20|||||||||2
1625046270000|2021-06-30 09:44:30|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|2
1625046280000|2021-06-30 09:44:40|42820.1|42800.1|42817.7|42797.7|42820.2|42800.2|42815.2|42795.2|2
1625046290000|2021-06-30 09:44:50|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|1
1625046300000|2021-06-30 09:45:00|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|12
1625046310000|2021-06-30 09:45:10|42837.7|42817.7|42832.7|42812.7|42837.7|42817.7|42832.7|42812.7|6
1625046320000|2021-06-30 09:45:20|42835.2|42815.2|42850|42830|42852.4|42832.4|42835.2|42815.2|10
1625046330000|2021-06-30 09:45:30|42850.1|42830.1|42840.2|42820.2|42850.1|42830.1|42840.2|42820.2|5
1625046340000|2021-06-30 09:45:40|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|0
1625046350000|2021-06-30 09:45:50|42842.8|42822.8|42887.7|42867.7|42890.2|42870.2|42842.8|42822.8|31
1625046360000|2021-06-30 09:46:00|42890.2|42870.2|42892.6|42872.6|42892.6|42872.6|42887.7|42867.7|10
1625046370000|2021-06-30 09:46:10|42895|42875|42927.6|42907.6|42927.6|42907.6|42895|42875|22
1625046380000|2021-06-30 09:46:20|42930.1|42910.1|42952.8|42932.8|42967.7|42947.7|42930.1|42910.1|48
1625046390000|2021-06-30 09:46:30|42952.7|42932.7|42962.7|42942.7|42962.7|42942.7|42952.7|42932.7|17
1625046400000|2021-06-30 09:46:40|42960.3|42940.3|42957.7|42937.7|42960.3|42940.3|42955.2|42935.2|15
1625046410000|2021-06-30 09:46:50|42955.2|42935.2|42950.3|42930.3|42955.2|42935.2|42950.3|42930.3|13
1625046420000|2021-06-30 09:47:00|42947.9|42927.9|42947.6|42927.6|42950.3|42930.3|42940.3|42920.3|38
1625046430000|2021-06-30 09:47:10|42947.7|42927.7|42950.2|42930.2|42952.6|42932.6|42947.7|42927.7|4
1625046440000|2021-06-30 09:47:20|42952.7|42932.7|42950.2|42930.2|42952.7|42932.7|42950.2|42930.2|6
1625046450000|2021-06-30 09:47:30|42955.2|42935.2|42952.7|42932.7|42955.2|42935.2|42952.6|42932.6|5
1625046460000|2021-06-30 09:47:40|42955.2|42935.2|42952.7|42932.7|42955.2|42935.2|42950.3|42930.3|3
1625046470000|2021-06-30 09:47:50|42947.7|42927.7|42980.1|42960.1|42980.3|42960.3|42947.7|42927.7|44
1625046480000|2021-06-30 09:48:00|42980|42960|42955.2|42935.2|42980|42960|42955.2|42935.2|61
1625046490000|2021-06-30 09:48:10|42957.7|42937.7|42955.2|42935.2|42960.1|42940.1|42952.7|42932.7|29
1625046500000|2021-06-30 09:48:20|42957.6|42937.6|42965.2|42945.2|42965.2|42945.2|42957.6|42937.6|25
1625046510000|2021-06-30 09:48:30|42962.8|42942.8|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|8
1625046520000|2021-06-30 09:48:40|42960.2|42940.2|42957.7|42937.7|42960.2|42940.2|42957.7|42937.7|2
1625046530000|2021-06-30 09:48:50|42955.2|42935.2|42955.1|42935.1|42955.2|42935.2|42952.7|42932.7|3
1625046540000|2021-06-30 09:49:00|42955.2|42935.2|42952.7|42932.7|42957.7|42937.7|42952.7|42932.7|11
1625046550000|2021-06-30 09:49:10|42955.2|42935.2|42950.2|42930.2|42955.2|42935.2|42950.2|42930.2|3
1625046560000|2021-06-30 09:49:20|42945.2|42925.2|42942.7|42922.7|42945.2|42925.2|42942.7|42922.7|9
1625046570000|2021-06-30 09:49:30|42942.6|42922.6|42940.2|42920.2|42942.6|42922.6|42940.2|42920.2|7
1625046580000|2021-06-30 09:49:40|42937.8|42917.8|42935.3|42915.3|42937.8|42917.8|42932.8|42912.8|7
1625046590000|2021-06-30 09:49:50|42937.8|42917.8|42935.2|42915.2|42940.2|42920.2|42935.2|42915.2|22
1625046610000|2021-06-30 09:50:10|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|3
1625046620000|2021-06-30 09:50:20|42930.2|42910.2|42927.7|42907.7|42930.2|42910.2|42927.7|42907.7|2
1625046630000|2021-06-30 09:50:30|42925.2|42905.2|42920.2|42900.2|42925.2|42905.2|42920.2|42900.2|4
1625046650000|2021-06-30 09:50:50|||||||||1
1625046670000|2021-06-30 09:51:10|42915.4|42895.4|42912.8|42892.8|42915.4|42895.4|42912.8|42892.8|8
1625046680000|2021-06-30 09:51:20|42915.2|42895.2|42907.7|42887.7|42915.2|42895.2|42907.7|42887.7|9
1625046690000|2021-06-30 09:51:30|42905.2|42885.2|42895.2|42875.2|42905.2|42885.2|42895.2|42875.2|13
1625046700000|2021-06-30 09:51:40|42897.7|42877.7|42882.8|42862.8|42900.1|42880.1|42882.8|42862.8|13
1625046710000|2021-06-30 09:51:50|42880.3|42860.3|42890.2|42870.2|42890.2|42870.2|42875.3|42855.3|19
1625046720000|2021-06-30 09:52:00|42895|42875|42895.1|42875.1|42895.1|42875.1|42895|42875|6
1625046730000|2021-06-30 09:52:10|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42882.9|42862.9|3
1625046740000|2021-06-30 09:52:20|42882.7|42862.7|42887.6|42867.6|42887.6|42867.6|42882.7|42862.7|8
1625046750000|2021-06-30 09:52:30|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|0
1625046770000|2021-06-30 09:52:50|42890.1|42870.1|42877.7|42857.7|42890.2|42870.2|42877.7|42857.7|10
1625046780000|2021-06-30 09:53:00|||||||||4
1625046790000|2021-06-30 09:53:10|42875.2|42855.2|42872.7|42852.7|42875.2|42855.2|42870.3|42850.3|6
1625046800000|2021-06-30 09:53:20|42870.2|42850.2|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|1
1625046810000|2021-06-30 09:53:30|42875.1|42855.1|42872.8|42852.8|42875.2|42855.2|42872.7|42852.7|12
1625046820000|2021-06-30 09:53:40|42877.7|42857.7|42885.2|42865.2|42885.2|42865.2|42877.7|42857.7|2
1625046830000|2021-06-30 09:53:50|42887.7|42867.7|42892.7|42872.7|42892.7|42872.7|42887.7|42867.7|4
1625046840000|2021-06-30 09:54:00|42897.6|42877.6|42900.2|42880.2|42900.2|42880.2|42895.2|42875.2|6
1625046850000|2021-06-30 09:54:10|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42900.2|42880.2|2
1625046860000|2021-06-30 09:54:20|42905.2|42885.2|42912.7|42892.7|42912.7|42892.7|42902.7|42882.7|6
1625046870000|2021-06-30 09:54:30|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|2
1625046880000|2021-06-30 09:54:40|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|42912.7|42892.7|0
1625046890000|2021-06-30 09:54:50|42912.6|42892.6|42907.7|42887.7|42912.6|42892.6|42907.7|42887.7|7
1625046900000|2021-06-30 09:55:00|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|9
1625046910000|2021-06-30 09:55:10|42902.8|42882.8|42900.2|42880.2|42902.8|42882.8|42897.8|42877.8|5
1625046920000|2021-06-30 09:55:20|42897.7|42877.7|42902.7|42882.7|42902.7|42882.7|42897.7|42877.7|2
1625046930000|2021-06-30 09:55:30|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42902.7|42882.7|3
1625046950000|2021-06-30 09:55:50|||||||||1
1625046960000|2021-06-30 09:56:00|42902.6|42882.6|42902.7|42882.7|42902.7|42882.7|42902.6|42882.6|0
1625046980000|2021-06-30 09:56:20|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|1
1625046990000|2021-06-30 09:56:30|42897.6|42877.6|42895.2|42875.2|42897.6|42877.6|42895.2|42875.2|2
1625047000000|2021-06-30 09:56:40|42895.1|42875.1|42895.2|42875.2|42895.2|42875.2|42895.1|42875.1|3
1625047010000|2021-06-30 09:56:50|42897.7|42877.7|42897.8|42877.8|42897.8|42877.8|42897.7|42877.7|1
1625047020000|2021-06-30 09:57:00|42897.7|42877.7|42895.2|42875.2|42897.8|42877.8|42895.2|42875.2|3
1625047040000|2021-06-30 09:57:20|42890.3|42870.3|42895.2|42875.2|42895.2|42875.2|42890.3|42870.3|4
1625047050000|2021-06-30 09:57:30|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|1
1625047060000|2021-06-30 09:57:40|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|4
1625047070000|2021-06-30 09:57:50|42897.7|42877.7|42897.7|42877.7|42900.2|42880.2|42897.7|42877.7|2
1625047080000|2021-06-30 09:58:00|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|0
1625047090000|2021-06-30 09:58:10|42905.2|42885.2|42905.3|42885.3|42905.3|42885.3|42905.2|42885.2|5
1625047100000|2021-06-30 09:58:20|42907.7|42887.7|42882.7|42862.7|42910.2|42890.2|42882.7|42862.7|8
1625047110000|2021-06-30 09:58:30|42885|42865|42882.7|42862.7|42885|42865|42882.7|42862.7|1
1625047120000|2021-06-30 09:58:40|42885.1|42865.1|42882.7|42862.7|42887.7|42867.7|42882.7|42862.7|2
1625047130000|2021-06-30 09:58:50|42880.3|42860.3|42880.2|42860.2|42880.3|42860.3|42880.2|42860.2|0
1625047140000|2021-06-30 09:59:00|42877.8|42857.8|42877.7|42857.7|42877.8|42857.8|42875.3|42855.3|4
1625047150000|2021-06-30 09:59:10|42877.8|42857.8|42885.1|42865.1|42885.1|42865.1|42877.8|42857.8|1
1625047160000|2021-06-30 09:59:20|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|42882.6|42862.6|1
1625047170000|2021-06-30 09:59:30|42880.2|42860.2|42875.2|42855.2|42880.2|42860.2|42875.2|42855.2|5
1625047180000|2021-06-30 09:59:40|42877.7|42857.7|42875.1|42855.1|42877.7|42857.7|42875.1|42855.1|5
1625047190000|2021-06-30 09:59:50|42870.3|42850.3|42865.3|42845.3|42870.3|42850.3|42862.9|42842.9|9
1625047200000|2021-06-30 10:00:00|42865.4|42845.4|42867.7|42847.7|42867.7|42847.7|42865.2|42845.2|7
1625047210000|2021-06-30 10:00:10|42870.2|42850.2|42877.7|42857.7|42877.7|42857.7|42870.2|42850.2|6
1625047220000|2021-06-30 10:00:20|42875.2|42855.2|42875.2|42855.2|42880.2|42860.2|42875.2|42855.2|5
1625047230000|2021-06-30 10:00:30|42875|42855|42870.2|42850.2|42875|42855|42870.2|42850.2|5
1625047240000|2021-06-30 10:00:40|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|1
1625047250000|2021-06-30 10:00:50|42875.2|42855.2|42872.8|42852.8|42877.7|42857.7|42872.7|42852.7|15
1625047260000|2021-06-30 10:01:00|42877.6|42857.6|42877.7|42857.7|42877.7|42857.7|42877.6|42857.6|3
1625047270000|2021-06-30 10:01:10|||||||||2
1625047280000|2021-06-30 10:01:20|42875.3|42855.3|42877.7|42857.7|42877.7|42857.7|42875.3|42855.3|0
1625047290000|2021-06-30 10:01:30|42880.1|42860.1|42880.2|42860.2|42880.2|42860.2|42880.1|42860.1|0
1625047300000|2021-06-30 10:01:40|42880.3|42860.3|42882.7|42862.7|42882.7|42862.7|42880.3|42860.3|2
1625047320000|2021-06-30 10:02:00|||||||||4
1625047330000|2021-06-30 10:02:10|42885.2|42865.2|42895.2|42875.2|42895.2|42875.2|42885.2|42865.2|11
1625047340000|2021-06-30 10:02:20|42897.6|42877.6|42900.2|42880.2|42900.2|42880.2|42897.6|42877.6|3
1625047350000|2021-06-30 10:02:30|42902.7|42882.7|42897.7|42877.7|42902.7|42882.7|42897.7|42877.7|2
1625047360000|2021-06-30 10:02:40|42897.8|42877.8|42902.7|42882.7|42902.7|42882.7|42897.8|42877.8|1
1625047370000|2021-06-30 10:02:50|42912.7|42892.7|42912.8|42892.8|42912.8|42892.8|42912.7|42892.7|3
1625047380000|2021-06-30 10:03:00|42910.4|42890.4|42902.8|42882.8|42910.4|42890.4|42900.3|42880.3|9
1625047390000|2021-06-30 10:03:10|42902.9|42882.9|42905.5|42885.5|42905.5|42885.5|42902.9|42882.9|3
1625047400000|2021-06-30 10:03:20|42902.9|42882.9|42915.3|42895.3|42915.3|42895.3|42902.9|42882.9|4
1625047410000|2021-06-30 10:03:30|42915.4|42895.4|42917.9|42897.9|42920.2|42900.2|42915.3|42895.3|5
1625047420000|2021-06-30 10:03:40|42915.3|42895.3|42907.8|42887.8|42915.3|42895.3|42907.8|42887.8|4
1625047430000|2021-06-30 10:03:50|42907.7|42887.7|42902.9|42882.9|42907.7|42887.7|42902.9|42882.9|2
1625047450000|2021-06-30 10:04:10|42900.5|42880.5|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|0
1625047460000|2021-06-30 10:04:20|42900.4|42880.4|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|0
1625047480000|2021-06-30 10:04:40|42900.4|42880.4|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|1
1625047500000|2021-06-30 10:05:00|42900.5|42880.5|42902.9|42882.9|42902.9|42882.9|42900.5|42880.5|2
1625047510000|2021-06-30 10:05:10|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|0
1625047520000|2021-06-30 10:05:20|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|0
1625047540000|2021-06-30 10:05:40|||||||||2
1625047570000|2021-06-30 10:06:10|42900.4|42880.4|42888|42868|42900.4|42880.4|42888|42868|4
1625047580000|2021-06-30 10:06:20|42887.9|42867.9|42887.9|42867.9|42888|42868|42887.9|42867.9|2
1625047590000|2021-06-30 10:06:30|42888|42868|42888|42868|42888|42868|42888|42868|0
1625047600000|2021-06-30 10:06:40|42890.4|42870.4|42892.9|42872.9|42892.9|42872.9|42890.4|42870.4|0
1625047610000|2021-06-30 10:06:50|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|6
1625047630000|2021-06-30 10:07:10|42895.4|42875.4|42907.8|42887.8|42907.9|42887.9|42895.4|42875.4|3
1625047640000|2021-06-30 10:07:20|42910.3|42890.3|42912.8|42892.8|42912.8|42892.8|42907.9|42887.9|0
1625047650000|2021-06-30 10:07:30|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|0
1625047680000|2021-06-30 10:08:00|42915.3|42895.3|42917.9|42897.9|42920.4|42900.4|42915.3|42895.3|5
1625047690000|2021-06-30 10:08:10|42922.8|42902.8|42920.3|42900.3|42922.9|42902.9|42920.3|42900.3|5
1625047700000|2021-06-30 10:08:20|42920.5|42900.5|42922.8|42902.8|42922.8|42902.8|42920.3|42900.3|3
1625047710000|2021-06-30 10:08:30|42922.9|42902.9|42927.8|42907.8|42930.3|42910.3|42922.8|42902.8|16
1625047720000|2021-06-30 10:08:40|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|6
1625047730000|2021-06-30 10:08:50|42930.4|42910.4|42930.3|42910.3|42930.4|42910.4|42930.3|42910.3|2
1625047740000|2021-06-30 10:09:00|42930.4|42910.4|42917.8|42897.8|42930.4|42910.4|42917.8|42897.8|9
1625047750000|2021-06-30 10:09:10|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|4
1625047760000|2021-06-30 10:09:20|42915.4|42895.4|42920.3|42900.3|42920.3|42900.3|42915.4|42895.4|4
1625047770000|2021-06-30 10:09:30|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|0
1625047780000|2021-06-30 10:09:40|42922.8|42902.8|42935.3|42915.3|42935.3|42915.3|42922.8|42902.8|7
1625047790000|2021-06-30 10:09:50|42935.4|42915.4|42937.8|42917.8|42937.8|42917.8|42935.4|42915.4|1
1625047800000|2021-06-30 10:10:00|42930.3|42910.3|42932.8|42912.8|42935.3|42915.3|42930.3|42910.3|5
1625047820000|2021-06-30 10:10:20|42930.3|42910.3|42935.3|42915.3|42935.3|42915.3|42930.3|42910.3|1
1625047830000|2021-06-30 10:10:30|42937.9|42917.9|42945.3|42925.3|42945.3|42925.3|42937.9|42917.9|5
1625047840000|2021-06-30 10:10:40|42945.4|42925.4|42947.8|42927.8|42947.8|42927.8|42945.3|42925.3|1
1625047850000|2021-06-30 10:10:50|42950.2|42930.2|42950.3|42930.3|42950.3|42930.3|42950.2|42930.2|0
1625047860000|2021-06-30 10:11:00|42947.9|42927.9|42947.7|42927.7|42950.3|42930.3|42947.7|42927.7|6
1625047870000|2021-06-30 10:11:10|42947.8|42927.8|42945.3|42925.3|42947.8|42927.8|42945.3|42925.3|0
1625047880000|2021-06-30 10:11:20|42937.8|42917.8|42937.8|42917.8|42940.3|42920.3|42937.7|42917.7|25
1625047890000|2021-06-30 10:11:30|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|42930.4|42910.4|2
1625047900000|2021-06-30 10:11:40|42930.3|42910.3|42927.8|42907.8|42932.8|42912.8|42927.8|42907.8|2
1625047910000|2021-06-30 10:11:50|42932.8|42912.8|42930.3|42910.3|42932.8|42912.8|42930.3|42910.3|7
1625047920000|2021-06-30 10:12:00|42927.9|42907.9|42927.8|42907.8|42927.9|42907.9|42927.8|42907.8|3
1625047940000|2021-06-30 10:12:20|||||||||1
1625047960000|2021-06-30 10:12:40|42935.2|42915.2|42947.4|42927.4|42947.4|42927.4|42935.2|42915.2|6
1625047970000|2021-06-30 10:12:50|42947.5|42927.5|42948|42928|42952.7|42932.7|42947.5|42927.5|53
1625047980000|2021-06-30 10:13:00|42947.8|42927.8|42943|42923|42947.8|42927.8|42942.9|42922.9|9
1625047990000|2021-06-30 10:13:10|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|0
1625048000000|2021-06-30 10:13:20|||||||||2
1625048010000|2021-06-30 10:13:30|42940.4|42920.4|42935.5|42915.5|42940.4|42920.4|42935.5|42915.5|3
1625048020000|2021-06-30 10:13:40|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|3
1625048030000|2021-06-30 10:13:50|42940.3|42920.3|42942.9|42922.9|42942.9|42922.9|42940.3|42920.3|0
1625048040000|2021-06-30 10:14:00|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|7
1625048050000|2021-06-30 10:14:10|42940.4|42920.4|42940.5|42920.5|42940.5|42920.5|42940.4|42920.4|2
1625048060000|2021-06-30 10:14:20|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|3
1625048070000|2021-06-30 10:14:30|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|1
1625048080000|2021-06-30 10:14:40|42942.9|42922.9|42943|42923|42943|42923|42940.5|42920.5|2
1625048100000|2021-06-30 10:15:00|42943.1|42923.1|42952.8|42932.8|42952.8|42932.8|42943.1|42923.1|1
1625048110000|2021-06-30 10:15:10|42952.9|42932.9|42952.9|42932.9|42955.3|42935.3|42950.5|42930.5|5
1625048120000|2021-06-30 10:15:20|42953|42933|42953|42933|42953|42933|42952.9|42932.9|1
1625048130000|2021-06-30 10:15:30|42950.6|42930.6|42953.1|42933.1|42955.5|42935.5|42950.6|42930.6|1
1625048140000|2021-06-30 10:15:40|42955.4|42935.4|42953.1|42933.1|42955.5|42935.5|42953|42933|7
1625048160000|2021-06-30 10:16:00|42955.5|42935.5|42945.3|42925.3|42955.5|42935.5|42945.3|42925.3|14
1625048170000|2021-06-30 10:16:10|42942.9|42922.9|42938|42918|42942.9|42922.9|42938|42918|5
1625048180000|2021-06-30 10:16:20|42937.9|42917.9|42920.6|42900.6|42937.9|42917.9|42920.6|42900.6|7
1625048200000|2021-06-30 10:16:40|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|1
1625048210000|2021-06-30 10:16:50|42915.5|42895.5|42915.6|42895.6|42915.6|42895.6|42915.5|42895.5|4
1625048220000|2021-06-30 10:17:00|42913.1|42893.1|42910.5|42890.5|42913.1|42893.1|42910.5|42890.5|3
1625048230000|2021-06-30 10:17:10|42912.9|42892.9|42915.5|42895.5|42915.5|42895.5|42912.9|42892.9|3
1625048240000|2021-06-30 10:17:20|||||||||1
1625048250000|2021-06-30 10:17:30|42917.9|42897.9|42920.3|42900.3|42920.3|42900.3|42917.9|42897.9|2
1625048260000|2021-06-30 10:17:40|42922.8|42902.8|42933|42913|42933|42913|42922.8|42902.8|4
1625048270000|2021-06-30 10:17:50|42930.5|42910.5|42925.6|42905.6|42930.5|42910.5|42925.6|42905.6|5
1625048280000|2021-06-30 10:18:00|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|0
1625048310000|2021-06-30 10:18:30|42922.9|42902.9|42913|42893|42922.9|42902.9|42913|42893|5
1625048320000|2021-06-30 10:18:40|||||||||1
1625048340000|2021-06-30 10:19:00|42918|42898|42918.1|42898.1|42918.1|42898.1|42918|42898|3
1625048350000|2021-06-30 10:19:10|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|2
1625048370000|2021-06-30 10:19:30|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|1
1625048380000|2021-06-30 10:19:40|42927.8|42907.8|42927.9|42907.9|42927.9|42907.9|42927.8|42907.8|27
1625048390000|2021-06-30 10:19:50|42925.5|42905.5|42923|42903|42925.5|42905.5|42923|42903|2
1625048400000|2021-06-30 10:20:00|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|25
1625048420000|2021-06-30 10:20:20|42920.5|42900.5|42922.9|42902.9|42922.9|42902.9|42920.5|42900.5|0
1625048440000|2021-06-30 10:20:40|||||||||1
1625048450000|2021-06-30 10:20:50|||||||||1
1625048460000|2021-06-30 10:21:00|42925.4|42905.4|42925.5|42905.5|42925.5|42905.5|42925.4|42905.4|4
1625048470000|2021-06-30 10:21:10|42925.4|42905.4|42925.5|42905.5|42927.9|42907.9|42925.4|42905.4|1
1625048480000|2021-06-30 10:21:20|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|1
1625048500000|2021-06-30 10:21:40|42923|42903|42920.5|42900.5|42923|42903|42920.5|42900.5|2
1625048510000|2021-06-30 10:21:50|42920.6|42900.6|42923|42903|42923|42903|42920.6|42900.6|2
1625048520000|2021-06-30 10:22:00|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42923|42903|1
1625048540000|2021-06-30 10:22:20|42928|42908|42925.5|42905.5|42928|42908|42925.5|42905.5|1
1625048550000|2021-06-30 10:22:30|42925.6|42905.6|42925.5|42905.5|42925.6|42905.6|42925.5|42905.5|2
1625048560000|2021-06-30 10:22:40|42927.9|42907.9|42925.5|42905.5|42928|42908|42925.5|42905.5|2
1625048580000|2021-06-30 10:23:00|42923|42903|42917.9|42897.9|42923|42903|42917.9|42897.9|9
1625048590000|2021-06-30 10:23:10|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|0
1625048600000|2021-06-30 10:23:20|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|3
1625048620000|2021-06-30 10:23:40|42915.4|42895.4|42917.9|42897.9|42920.4|42900.4|42915.4|42895.4|2
1625048630000|2021-06-30 10:23:50|42920.4|42900.4|42917.9|42897.9|42920.4|42900.4|42917.9|42897.9|0
1625048640000|2021-06-30 10:24:00|42920.4|42900.4|42922.9|42902.9|42922.9|42902.9|42917.9|42897.9|6
1625048650000|2021-06-30 10:24:10|42920.4|42900.4|42917.9|42897.9|42922.9|42902.9|42917.9|42897.9|0
1625048660000|2021-06-30 10:24:20|42920.4|42900.4|42922.9|42902.9|42922.9|42902.9|42920.4|42900.4|2
1625048670000|2021-06-30 10:24:30|42923|42903|42927.9|42907.9|42927.9|42907.9|42923|42903|3
1625048680000|2021-06-30 10:24:40|42928|42908|42928|42908|42928|42908|42925.6|42905.6|8
1625048690000|2021-06-30 10:24:50|42925.6|42905.6|42925.5|42905.5|42925.6|42905.6|42925.5|42905.5|5
1625048700000|2021-06-30 10:25:00|42928|42908|42937.9|42917.9|42937.9|42917.9|42928|42908|8
1625048720000|2021-06-30 10:25:20|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|42935.4|42915.4|1
1625048730000|2021-06-30 10:25:30|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|3
1625048740000|2021-06-30 10:25:40|42935.4|42915.4|42933.1|42913.1|42935.5|42915.5|42933.1|42913.1|6
1625048750000|2021-06-30 10:25:50|42933|42913|42933.1|42913.1|42933.1|42913.1|42933|42913|1
1625048760000|2021-06-30 10:26:00|42930.5|42910.5|42925.6|42905.6|42930.5|42910.5|42920.5|42900.5|10
1625048770000|2021-06-30 10:26:10|||||||||1
1625048790000|2021-06-30 10:26:30|42928|42908|42928.1|42908.1|42928.1|42908.1|42928|42908|1
1625048800000|2021-06-30 10:26:40|42928|42908|42928.1|42908.1|42928.1|42908.1|42928|42908|0
1625048810000|2021-06-30 10:26:50|42928|42908|42928.1|42908.1|42928.1|42908.1|42928|42908|1
1625048820000|2021-06-30 10:27:00|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|0
1625048830000|2021-06-30 10:27:10|42933|42913|42938|42918|42938|42918|42933|42913|191
1625048840000|2021-06-30 10:27:20|||||||||1
1625048850000|2021-06-30 10:27:30|||||||||2
1625048870000|2021-06-30 10:27:50|42940.4|42920.4|42942.9|42922.9|42942.9|42922.9|42940.4|42920.4|0
1625048880000|2021-06-30 10:28:00|42945.3|42925.3|42945.4|42925.4|42945.4|42925.4|42945.3|42925.3|11
1625048890000|2021-06-30 10:28:10|42945.5|42925.5|42952.7|42932.7|42952.7|42932.7|42945.5|42925.5|4
1625048900000|2021-06-30 10:28:20|42952.9|42932.9|42955.4|42935.4|42955.4|42935.4|42952.9|42932.9|7
1625048910000|2021-06-30 10:28:30|42952.9|42932.9|42955.4|42935.4|42955.4|42935.4|42952.9|42932.9|2
1625048920000|2021-06-30 10:28:40|||||||||1
1625048930000|2021-06-30 10:28:50|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|4
1625048940000|2021-06-30 10:29:00|42958|42938|42960.4|42940.4|42960.4|42940.4|42957.9|42937.9|2
1625048950000|2021-06-30 10:29:10|42960.3|42940.3|42960.4|42940.4|42960.4|42940.4|42955.4|42935.4|4
1625048960000|2021-06-30 10:29:20|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|4
1625048970000|2021-06-30 10:29:30|42957.9|42937.9|42952.9|42932.9|42957.9|42937.9|42952.9|42932.9|12
1625048980000|2021-06-30 10:29:40|42952.8|42932.8|42952.8|42932.8|42952.8|42932.8|42952.8|42932.8|1
1625049000000|2021-06-30 10:30:00|42945.6|42925.6|42942.9|42922.9|42945.6|42925.6|42940.4|42920.4|6
1625049010000|2021-06-30 10:30:10|42945.3|42925.3|42947.9|42927.9|42947.9|42927.9|42945.3|42925.3|1
1625049020000|2021-06-30 10:30:20|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42947.9|42927.9|3
1625049030000|2021-06-30 10:30:30|42952.8|42932.8|42952.9|42932.9|42952.9|42932.9|42952.8|42932.8|2
1625049040000|2021-06-30 10:30:40|42955.4|42935.4|42952.9|42932.9|42955.4|42935.4|42952.9|42932.9|3
1625049050000|2021-06-30 10:30:50|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|0
1625049060000|2021-06-30 10:31:00|42952.9|42932.9|42947.9|42927.9|42952.9|42932.9|42947.9|42927.9|8
1625049070000|2021-06-30 10:31:10|42952.9|42932.9|42957.8|42937.8|42957.8|42937.8|42952.9|42932.9|13
1625049080000|2021-06-30 10:31:20|42955.4|42935.4|42957.8|42937.8|42957.9|42937.9|42955.4|42935.4|3
1625049090000|2021-06-30 10:31:30|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.3|42935.3|5
1625049100000|2021-06-30 10:31:40|42952.9|42932.9|42955.4|42935.4|42955.4|42935.4|42952.9|42932.9|2
1625049110000|2021-06-30 10:31:50|42957.8|42937.8|42957.8|42937.8|42957.9|42937.9|42955.4|42935.4|3
1625049120000|2021-06-30 10:32:00|42957.9|42937.9|42962.9|42942.9|42962.9|42942.9|42957.9|42937.9|6
1625049130000|2021-06-30 10:32:10|42965.4|42945.4|42970.4|42950.4|42970.5|42950.5|42965.4|42945.4|11
1625049140000|2021-06-30 10:32:20|42972.8|42952.8|42970.4|42950.4|42972.8|42952.8|42970.4|42950.4|2
1625049150000|2021-06-30 10:32:30|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|42972.8|42952.8|0
1625049160000|2021-06-30 10:32:40|42975.2|42955.2|42970.4|42950.4|42975.4|42955.4|42970.4|42950.4|4
1625049170000|2021-06-30 10:32:50|42967.9|42947.9|42987.8|42967.8|42987.8|42967.8|42967.9|42947.9|17
1625049180000|2021-06-30 10:33:00|42988|42968|42997.8|42977.8|42997.8|42977.8|42988|42968|16
1625049190000|2021-06-30 10:33:10|42997.9|42977.9|43010.4|42990.4|43010.4|42990.4|42997.9|42977.9|11
1625049200000|2021-06-30 10:33:20|43007.9|42987.9|43017.7|42997.7|43020.3|43000.3|43005.4|42985.4|45
1625049210000|2021-06-30 10:33:30|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|7
1625049220000|2021-06-30 10:33:40|43025.1|43005.1|43037.7|43017.7|43037.7|43017.7|43025.1|43005.1|32
1625049230000|2021-06-30 10:33:50|43042.7|43022.7|43045.2|43025.2|43050.1|43030.1|43042.7|43022.7|16
1625049240000|2021-06-30 10:34:00|43047.6|43027.6|43057.8|43037.8|43057.8|43037.8|43045.2|43025.2|41
1625049250000|2021-06-30 10:34:10|43060.2|43040.2|43060.1|43040.1|43062.6|43042.6|43057.7|43037.7|12
1625049260000|2021-06-30 10:34:20|43060.2|43040.2|43062.6|43042.6|43062.6|43042.6|43055.3|43035.3|12
1625049270000|2021-06-30 10:34:30|43060.2|43040.2|43055.1|43035.1|43060.2|43040.2|43055.1|43035.1|10
1625049280000|2021-06-30 10:34:40|43057.5|43037.5|43055.2|43035.2|43057.6|43037.6|43052.7|43032.7|9
1625049290000|2021-06-30 10:34:50|43057.7|43037.7|43060.2|43040.2|43060.2|43040.2|43055.3|43035.3|8
1625049300000|2021-06-30 10:35:00|43057.7|43037.7|43055.1|43035.1|43057.7|43037.7|43055.1|43035.1|11
1625049310000|2021-06-30 10:35:10|43057.6|43037.6|43057.7|43037.7|43057.7|43037.7|43052.7|43032.7|7
1625049320000|2021-06-30 10:35:20|43062.6|43042.6|43077.7|43057.7|43077.7|43057.7|43062.6|43042.6|49
1625049330000|2021-06-30 10:35:30|43080.1|43060.1|43075.3|43055.3|43080.2|43060.2|43075.3|43055.3|9
1625049340000|2021-06-30 10:35:40|43075.2|43055.2|43090.2|43070.2|43090.2|43070.2|43067.7|43047.7|25
1625049350000|2021-06-30 10:35:50|43092.6|43072.6|43110.2|43090.2|43112.6|43092.6|43092.6|43072.6|40
1625049360000|2021-06-30 10:36:00|43112.6|43092.6|43124.9|43104.9|43127.4|43107.4|43112.6|43092.6|32
1625049370000|2021-06-30 10:36:10|43125.3|43105.3|43127.7|43107.7|43130.2|43110.2|43125.3|43105.3|19
1625049380000|2021-06-30 10:36:20|43127.8|43107.8|43117.6|43097.6|43130.1|43110.1|43112.8|43092.8|13
1625049390000|2021-06-30 10:36:30|43115.2|43095.2|43112.7|43092.7|43115.2|43095.2|43112.7|43092.7|8
1625049400000|2021-06-30 10:36:40|43115.1|43095.1|43110.3|43090.3|43115.2|43095.2|43110.3|43090.3|14
1625049410000|2021-06-30 10:36:50|43110.2|43090.2|43105.2|43085.2|43110.2|43090.2|43105.2|43085.2|8
1625049420000|2021-06-30 10:37:00|43102.8|43082.8|43097.7|43077.7|43102.8|43082.8|43097.7|43077.7|8
1625049430000|2021-06-30 10:37:10|43095.3|43075.3|43100.1|43080.1|43100.1|43080.1|43092.7|43072.7|16
1625049440000|2021-06-30 10:37:20|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43097.6|43077.6|5
1625049450000|2021-06-30 10:37:30|43095.2|43075.2|43137.7|43117.7|43147.7|43127.7|43095.2|43075.2|27
1625049460000|2021-06-30 10:37:40|43140.3|43120.3|43142.7|43122.7|43147.7|43127.7|43140.2|43120.2|13
1625049470000|2021-06-30 10:37:50|43147.7|43127.7|43137.7|43117.7|43147.7|43127.7|43137.7|43117.7|10
1625049480000|2021-06-30 10:38:00|43135.2|43115.2|43142.7|43122.7|43142.7|43122.7|43135.2|43115.2|16
1625049490000|2021-06-30 10:38:10|43145.2|43125.2|43137.7|43117.7|43147.7|43127.7|43137.7|43117.7|8
1625049500000|2021-06-30 10:38:20|43140.2|43120.2|43132.8|43112.8|43140.2|43120.2|43130.4|43110.4|11
1625049510000|2021-06-30 10:38:30|43130.4|43110.4|43150.2|43130.2|43150.2|43130.2|43130.2|43110.2|31
1625049520000|2021-06-30 10:38:40|43150.3|43130.3|43142.7|43122.7|43152.7|43132.7|43142.7|43122.7|12
1625049530000|2021-06-30 10:38:50|43145.2|43125.2|43142.7|43122.7|43150.2|43130.2|43142.7|43122.7|9
1625049540000|2021-06-30 10:39:00|43140.2|43120.2|43120.2|43100.2|43140.2|43120.2|43115.1|43095.1|10
1625049550000|2021-06-30 10:39:10|43117.8|43097.8|43112.9|43092.9|43120.2|43100.2|43112.9|43092.9|3
1625049560000|2021-06-30 10:39:20|43112.8|43092.8|43115.2|43095.2|43117.7|43097.7|43112.8|43092.8|10
1625049570000|2021-06-30 10:39:30|43112.8|43092.8|43112.7|43092.7|43112.8|43092.8|43110.2|43090.2|7
1625049580000|2021-06-30 10:39:40|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43107.7|43087.7|4
1625049590000|2021-06-30 10:39:50|43107.7|43087.7|43110.2|43090.2|43110.2|43090.2|43107.7|43087.7|4
1625049600000|2021-06-30 10:40:00|43107.7|43087.7|43112.7|43092.7|43115.2|43095.2|43105.2|43085.2|14
1625049610000|2021-06-30 10:40:10|43110.2|43090.2|43107.8|43087.8|43110.2|43090.2|43107.8|43087.8|3
1625049620000|2021-06-30 10:40:20|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|2
1625049630000|2021-06-30 10:40:30|43107.7|43087.7|43102.7|43082.7|43107.7|43087.7|43102.7|43082.7|6
1625049640000|2021-06-30 10:40:40|43105.2|43085.2|43125.2|43105.2|43125.2|43105.2|43102.7|43082.7|7
1625049650000|2021-06-30 10:40:50|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|43122.7|43102.7|3
1625049660000|2021-06-30 10:41:00|43127.6|43107.6|43122.7|43102.7|43127.6|43107.6|43122.7|43102.7|3
1625049670000|2021-06-30 10:41:10|43122.8|43102.8|43110.4|43090.4|43130.3|43110.3|43110.4|43090.4|13
1625049680000|2021-06-30 10:41:20|43110.2|43090.2|43110.2|43090.2|43112.6|43092.6|43110.2|43090.2|4
1625049690000|2021-06-30 10:41:30|43112.6|43092.6|43107.7|43087.7|43112.7|43092.7|43107.7|43087.7|4
1625049700000|2021-06-30 10:41:40|43107.8|43087.8|43107.7|43087.7|43107.8|43087.8|43107.7|43087.7|5
1625049710000|2021-06-30 10:41:50|43105.2|43085.2|43097.8|43077.8|43105.2|43085.2|43097.8|43077.8|4
1625049720000|2021-06-30 10:42:00|43095.4|43075.4|43085.2|43065.2|43095.4|43075.4|43085.2|43065.2|10
1625049730000|2021-06-30 10:42:10|43082.7|43062.7|43077.7|43057.7|43082.7|43062.7|43077.7|43057.7|10
1625049740000|2021-06-30 10:42:20|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|6
1625049750000|2021-06-30 10:42:30|||||||||1
1625049760000|2021-06-30 10:42:40|43085.2|43065.2|43082.7|43062.7|43085.2|43065.2|43082.7|43062.7|8
1625049770000|2021-06-30 10:42:50|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|2
1625049780000|2021-06-30 10:43:00|43082.7|43062.7|43082.7|43062.7|43085.2|43065.2|43082.7|43062.7|2
1625049790000|2021-06-30 10:43:10|43085.1|43065.1|43080.2|43060.2|43085.2|43065.2|43080.2|43060.2|11
1625049800000|2021-06-30 10:43:20|||||||||4
1625049810000|2021-06-30 10:43:30|43080.1|43060.1|43065.2|43045.2|43080.2|43060.2|43065.2|43045.2|17
1625049820000|2021-06-30 10:43:40|43062.8|43042.8|43067.6|43047.6|43067.6|43047.6|43062.8|43042.8|5
1625049830000|2021-06-30 10:43:50|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|21
1625049840000|2021-06-30 10:44:00|43067.8|43047.8|43065.2|43045.2|43067.8|43047.8|43065.2|43045.2|13
1625049850000|2021-06-30 10:44:10|43067.7|43047.7|43070.2|43050.2|43075.2|43055.2|43067.7|43047.7|22
1625049860000|2021-06-30 10:44:20|43062.8|43042.8|43060.2|43040.2|43062.8|43042.8|43060.2|43040.2|22
1625049870000|2021-06-30 10:44:30|43062.7|43042.7|43075.2|43055.2|43075.2|43055.2|43062.7|43042.7|5
1625049880000|2021-06-30 10:44:40|43080.2|43060.2|43085.2|43065.2|43087.6|43067.6|43080.2|43060.2|5
1625049890000|2021-06-30 10:44:50|43082.7|43062.7|43077.6|43057.6|43082.7|43062.7|43077.6|43057.6|2
1625049900000|2021-06-30 10:45:00|43080|43060|43080.1|43060.1|43080.1|43060.1|43080|43060|0
1625049920000|2021-06-30 10:45:20|43082.5|43062.5|43092.7|43072.7|43092.7|43072.7|43082.5|43062.5|17
1625049930000|2021-06-30 10:45:30|43090.2|43070.2|43087.7|43067.7|43090.2|43070.2|43087.7|43067.7|2
1625049940000|2021-06-30 10:45:40|43085.2|43065.2|43080.3|43060.3|43085.2|43065.2|43080.3|43060.3|3
1625049950000|2021-06-30 10:45:50|43080.2|43060.2|43077.7|43057.7|43080.2|43060.2|43077.7|43057.7|2
1625049960000|2021-06-30 10:46:00|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|43070.2|43050.2|3
1625049970000|2021-06-30 10:46:10|43075.1|43055.1|43075.2|43055.2|43075.2|43055.2|43072.7|43052.7|1
1625049980000|2021-06-30 10:46:20|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|11
1625049990000|2021-06-30 10:46:30|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|43065.2|43045.2|2
1625050010000|2021-06-30 10:46:50|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43065.2|43045.2|11
1625050020000|2021-06-30 10:47:00|43065.2|43045.2|43067.7|43047.7|43067.7|43047.7|43065.2|43045.2|2
1625050030000|2021-06-30 10:47:10|43065.3|43045.3|43065.2|43045.2|43067.7|43047.7|43065.2|43045.2|4
1625050040000|2021-06-30 10:47:20|43060.2|43040.2|43057.6|43037.6|43060.2|43040.2|43055.2|43035.2|9
1625050050000|2021-06-30 10:47:30|43055.1|43035.1|43055.2|43035.2|43055.2|43035.2|43050.2|43030.2|1
1625050060000|2021-06-30 10:47:40|43052.7|43032.7|43055.2|43035.2|43055.2|43035.2|43052.7|43032.7|1
1625050070000|2021-06-30 10:47:50|43052.8|43032.8|43052.7|43032.7|43057.7|43037.7|43052.7|43032.7|4
1625050080000|2021-06-30 10:48:00|43055.2|43035.2|43037.8|43017.8|43057.7|43037.7|43037.8|43017.8|4
1625050090000|2021-06-30 10:48:10|43035.4|43015.4|43035.2|43015.2|43040.3|43020.3|43035.2|43015.2|29
1625050100000|2021-06-30 10:48:20|43037.6|43017.6|43032.7|43012.7|43037.6|43017.6|43032.7|43012.7|0
1625050110000|2021-06-30 10:48:30|43032.6|43012.6|43030.1|43010.1|43032.6|43012.6|43030.1|43010.1|11
1625050120000|2021-06-30 10:48:40|43027.7|43007.7|43030.1|43010.1|43030.1|43010.1|43027.7|43007.7|3
1625050130000|2021-06-30 10:48:50|43030.2|43010.2|43035.1|43015.1|43035.1|43015.1|43030.2|43010.2|4
1625050140000|2021-06-30 10:49:00|43032.6|43012.6|43025.2|43005.2|43032.7|43012.7|43022.6|43002.6|2
1625050150000|2021-06-30 10:49:10|43027.7|43007.7|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|1
1625050160000|2021-06-30 10:49:20|43030.1|43010.1|43032.6|43012.6|43032.6|43012.6|43027.6|43007.6|3
1625050170000|2021-06-30 10:49:30|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|1
1625050180000|2021-06-30 10:49:40|43035.1|43015.1|43032.6|43012.6|43035.1|43015.1|43032.6|43012.6|6
1625050190000|2021-06-30 10:49:50|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|0
1625050200000|2021-06-30 10:50:00|43037.6|43017.6|43045.2|43025.2|43045.2|43025.2|43037.6|43017.6|11
1625050210000|2021-06-30 10:50:10|43047.6|43027.6|43042.7|43022.7|43047.6|43027.6|43032.6|43012.6|10
1625050220000|2021-06-30 10:50:20|43045.3|43025.3|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|2
1625050230000|2021-06-30 10:50:30|43045.2|43025.2|43042.7|43022.7|43047.7|43027.7|43042.7|43022.7|6
1625050250000|2021-06-30 10:50:50|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|1
1625050260000|2021-06-30 10:51:00|43037.9|43017.9|43040.3|43020.3|43040.3|43020.3|43037.9|43017.9|4
1625050270000|2021-06-30 10:51:10|43040.2|43020.2|43042.7|43022.7|43042.7|43022.7|43040.2|43020.2|2
1625050280000|2021-06-30 10:51:20|43045.2|43025.2|43047.6|43027.6|43047.6|43027.6|43045.2|43025.2|1
1625050290000|2021-06-30 10:51:30|43045.2|43025.2|43042.7|43022.7|43047.7|43027.7|43042.7|43022.7|4
1625050300000|2021-06-30 10:51:40|43040.3|43020.3|43042.6|43022.6|43042.6|43022.6|43040.2|43020.2|0
1625050320000|2021-06-30 10:52:00|43042.7|43022.7|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|1
1625050330000|2021-06-30 10:52:10|43042.7|43022.7|43037.8|43017.8|43042.7|43022.7|43037.8|43017.8|4
1625050340000|2021-06-30 10:52:20|43040.2|43020.2|43040|43020|43040.3|43020.3|43040|43020|4
1625050350000|2021-06-30 10:52:30|43037.6|43017.6|43035.2|43015.2|43037.6|43017.6|43035.2|43015.2|1
1625050360000|2021-06-30 10:52:40|43030.4|43010.4|43020.1|43000.1|43030.4|43010.4|43017.7|42997.7|12
1625050370000|2021-06-30 10:52:50|43020.2|43000.2|43020.1|43000.1|43020.2|43000.2|43020.1|43000.1|0
1625050380000|2021-06-30 10:53:00|43017.7|42997.7|43010.2|42990.2|43017.7|42997.7|43010.2|42990.2|4
1625050390000|2021-06-30 10:53:10|43005.4|42985.4|43005.1|42985.1|43007.6|42987.6|43000.2|42980.2|33
1625050400000|2021-06-30 10:53:20|43005|42985|43002.6|42982.6|43005|42985|43002.6|42982.6|2
1625050410000|2021-06-30 10:53:30|43002.7|42982.7|43012.7|42992.7|43015.2|42995.2|43002.6|42982.6|7
1625050420000|2021-06-30 10:53:40|43010.2|42990.2|43012.7|42992.7|43012.7|42992.7|43007.7|42987.7|8
1625050430000|2021-06-30 10:53:50|43015.1|42995.1|43017.7|42997.7|43017.7|42997.7|43015.1|42995.1|3
1625050440000|2021-06-30 10:54:00|43017.8|42997.8|43032.6|43012.6|43037.3|43017.3|43017.8|42997.8|19
1625050450000|2021-06-30 10:54:10|43032.5|43012.5|43025.2|43005.2|43032.5|43012.5|43022.7|43002.7|10
1625050460000|2021-06-30 10:54:20|43027.7|43007.7|43032.6|43012.6|43032.6|43012.6|43027.7|43007.7|3
1625050470000|2021-06-30 10:54:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|5
1625050480000|2021-06-30 10:54:40|43035|43015|43037.4|43017.4|43037.4|43017.4|43035|43015|2
1625050490000|2021-06-30 10:54:50|43035|43015|43037.5|43017.5|43037.5|43017.5|43035|43015|2
1625050500000|2021-06-30 10:55:00|43037.6|43017.6|43050.1|43030.1|43050.1|43030.1|43037.6|43017.6|40
1625050510000|2021-06-30 10:55:10|43052.5|43032.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|10
1625050520000|2021-06-30 10:55:20|43059.9|43039.9|43062.4|43042.4|43062.4|43042.4|43059.9|43039.9|4
1625050530000|2021-06-30 10:55:30|43062.5|43042.5|43030|43010|43062.5|43042.5|43030|43010|9
1625050540000|2021-06-30 10:55:40|43025|43005|43027.4|43007.4|43030|43010|43025|43005|5
1625050550000|2021-06-30 10:55:50|43022.5|43002.5|43020|43000|43022.5|43002.5|43020|43000|7
1625050560000|2021-06-30 10:56:00|43020.1|43000.1|43022.5|43002.5|43022.5|43002.5|43020.1|43000.1|1
1625050580000|2021-06-30 10:56:20|43015.2|42995.2|43015.1|42995.1|43015.2|42995.2|43015.1|42995.1|3
1625050590000|2021-06-30 10:56:30|||||||||1
1625050600000|2021-06-30 10:56:40|43017.5|42997.5|43015|42995|43017.5|42997.5|43015|42995|4
1625050610000|2021-06-30 10:56:50|||||||||4
1625050620000|2021-06-30 10:57:00|43010|42990|43015|42995|43015|42995|43007.5|42987.5|18
1625050630000|2021-06-30 10:57:10|43017.5|42997.5|43020|43000|43020|43000|43017.5|42997.5|1
1625050640000|2021-06-30 10:57:20|43022.4|43002.4|43027.5|43007.5|43027.5|43007.5|43022.4|43002.4|6
1625050660000|2021-06-30 10:57:40|43030|43010|43035|43015|43035|43015|43030|43010|10
1625050670000|2021-06-30 10:57:50|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|0
1625050680000|2021-06-30 10:58:00|43035|43015|43032.5|43012.5|43035|43015|43032.5|43012.5|2
1625050690000|2021-06-30 10:58:10|43035|43015|43037.5|43017.5|43037.5|43017.5|43035|43015|1
1625050700000|2021-06-30 10:58:20|||||||||1
1625050710000|2021-06-30 10:58:30|43040|43020|43045|43025|43045|43025|43040|43020|8
1625050720000|2021-06-30 10:58:40|43047.4|43027.4|43045|43025|43047.5|43027.5|43045|43025|1
1625050740000|2021-06-30 10:59:00|43047.5|43027.5|43057.5|43037.5|43057.5|43037.5|43047.5|43027.5|19
1625050750000|2021-06-30 10:59:10|43062.4|43042.4|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|5
1625050760000|2021-06-30 10:59:20|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|3
1625050770000|2021-06-30 10:59:30|43069.9|43049.9|43067.5|43047.5|43070|43050|43067.5|43047.5|10
1625050780000|2021-06-30 10:59:40|43059.9|43039.9|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|2
1625050790000|2021-06-30 10:59:50|43057.5|43037.5|43045|43025|43057.5|43037.5|43045|43025|4
1625050800000|2021-06-30 11:00:00|43047.4|43027.4|43062.5|43042.5|43062.5|43042.5|43045|43025|22
1625050810000|2021-06-30 11:00:10|43065|43045|43069.9|43049.9|43069.9|43049.9|43065|43045|7
1625050820000|2021-06-30 11:00:20|43070|43050|43070|43050|43070|43050|43070|43050|3
1625050830000|2021-06-30 11:00:30|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|3
1625050840000|2021-06-30 11:00:40|43077.3|43057.3|43075|43055|43077.3|43057.3|43074.9|43054.9|4
1625050850000|2021-06-30 11:00:50|43077.4|43057.4|43077.5|43057.5|43079.8|43059.8|43075|43055|7
1625050860000|2021-06-30 11:01:00|43077.4|43057.4|43077.5|43057.5|43077.5|43057.5|43077.4|43057.4|10
1625050870000|2021-06-30 11:01:10|43075|43055|43075|43055|43075|43055|43072.6|43052.6|5
1625050880000|2021-06-30 11:01:20|43074.9|43054.9|43067.5|43047.5|43074.9|43054.9|43067.5|43047.5|5
1625050900000|2021-06-30 11:01:40|43065.1|43045.1|43065|43045|43065.1|43045.1|43065|43045|1
1625050910000|2021-06-30 11:01:50|43062.5|43042.5|43057.5|43037.5|43065|43045|43057.5|43037.5|3
1625050920000|2021-06-30 11:02:00|43052.6|43032.6|43052.5|43032.5|43052.6|43032.6|43052.5|43032.5|0
1625050940000|2021-06-30 11:02:20|43050|43030|43050|43030|43050|43030|43047.5|43027.5|3
1625050950000|2021-06-30 11:02:30|43052.5|43032.5|43047.5|43027.5|43052.5|43032.5|43047.5|43027.5|2
1625050960000|2021-06-30 11:02:40|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|12
1625050970000|2021-06-30 11:02:50|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|6
1625050980000|2021-06-30 11:03:00|43035.1|43015.1|43037.5|43017.5|43037.5|43017.5|43035|43015|2
1625050990000|2021-06-30 11:03:10|43040|43020|43040|43020|43040|43020|43040|43020|0
1625051010000|2021-06-30 11:03:30|||||||||2
1625051020000|2021-06-30 11:03:40|43042.4|43022.4|43042.5|43022.5|43042.5|43022.5|43042.4|43022.4|1
1625051030000|2021-06-30 11:03:50|43040.1|43020.1|43042.5|43022.5|43042.5|43022.5|43040.1|43020.1|0
1625051040000|2021-06-30 11:04:00|43045|43025|43045|43025|43045|43025|43045|43025|0
1625051050000|2021-06-30 11:04:10|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|2
1625051060000|2021-06-30 11:04:20|||||||||1
1625051070000|2021-06-30 11:04:30|43045.1|43025.1|43042.5|43022.5|43047.5|43027.5|43042.5|43022.5|10
1625051090000|2021-06-30 11:04:50|43045|43025|43045|43025|43045|43025|43045|43025|2
1625051100000|2021-06-30 11:05:00|43047.5|43027.5|43060|43040|43060|43040|43047.5|43027.5|4
1625051110000|2021-06-30 11:05:10|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|1
1625051120000|2021-06-30 11:05:20|43064.9|43044.9|43065|43045|43065|43045|43064.9|43044.9|5
1625051130000|2021-06-30 11:05:30|43067.5|43047.5|43070|43050|43070|43050|43067.5|43047.5|3
1625051150000|2021-06-30 11:05:50|43070.1|43050.1|43065.1|43045.1|43070.1|43050.1|43065.1|43045.1|5
1625051160000|2021-06-30 11:06:00|43065|43045|43067.5|43047.5|43070|43050|43065|43045|6
1625051170000|2021-06-30 11:06:10|43065|43045|43052.5|43032.5|43065|43045|43052.5|43032.5|2
1625051180000|2021-06-30 11:06:20|43052.4|43032.4|43047.4|43027.4|43052.4|43032.4|43047.4|43027.4|7
1625051190000|2021-06-30 11:06:30|||||||||5
1625051200000|2021-06-30 11:06:40|43047.5|43027.5|43050|43030|43050|43030|43047.5|43027.5|2
1625051210000|2021-06-30 11:06:50|43052.5|43032.5|43052.5|43032.5|43054.9|43034.9|43052.5|43032.5|0
1625051220000|2021-06-30 11:07:00|43054.9|43034.9|43055|43035|43055|43035|43054.9|43034.9|0
1625051230000|2021-06-30 11:07:10|43050|43030|43050|43030|43050|43030|43050|43030|9
1625051240000|2021-06-30 11:07:20|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|4
1625051250000|2021-06-30 11:07:30|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|2
1625051260000|2021-06-30 11:07:40|43054.9|43034.9|43055|43035|43055|43035|43054.9|43034.9|0
1625051270000|2021-06-30 11:07:50|||||||||5
1625051280000|2021-06-30 11:08:00|43052.5|43032.5|43047.5|43027.5|43052.5|43032.5|43047.5|43027.5|6
1625051290000|2021-06-30 11:08:10|43045|43025|43042.5|43022.5|43045.1|43025.1|43042.5|43022.5|11
1625051300000|2021-06-30 11:08:20|||||||||2
1625051310000|2021-06-30 11:08:30|43037.5|43017.5|43030.1|43010.1|43037.5|43017.5|43030.1|43010.1|6
1625051320000|2021-06-30 11:08:40|43032.6|43012.6|43032.6|43012.6|43032.6|43012.6|43032.6|43012.6|6
1625051330000|2021-06-30 11:08:50|43030.1|43010.1|43030.2|43010.2|43032.6|43012.6|43030.1|43010.1|0
1625051340000|2021-06-30 11:09:00|43030.1|43010.1|43025.1|43005.1|43030.1|43010.1|43025.1|43005.1|9
1625051350000|2021-06-30 11:09:10|||||||||1
1625051360000|2021-06-30 11:09:20|43027.5|43007.5|43027.5|43007.5|43027.6|43007.6|43027.5|43007.5|5
1625051370000|2021-06-30 11:09:30|43030|43010|43032.5|43012.5|43032.6|43012.6|43030|43010|4
1625051380000|2021-06-30 11:09:40|43032.6|43012.6|43030.2|43010.2|43032.6|43012.6|43030.1|43010.1|1
1625051390000|2021-06-30 11:09:50|43030.1|43010.1|43032.4|43012.4|43037.5|43017.5|43030.1|43010.1|16
1625051400000|2021-06-30 11:10:00|43032.5|43012.5|43032.5|43012.5|43032.5|43012.5|43032.5|43012.5|0
1625051410000|2021-06-30 11:10:10|43037.5|43017.5|43010|42990|43044.9|43024.9|43010|42990|40
1625051420000|2021-06-30 11:10:20|43010.1|42990.1|43007.6|42987.6|43010.1|42990.1|43002.5|42982.5|13
1625051430000|2021-06-30 11:10:30|43005.1|42985.1|43022.5|43002.5|43022.5|43002.5|43005|42985|10
1625051440000|2021-06-30 11:10:40|43024.9|43004.9|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|5
1625051450000|2021-06-30 11:10:50|43025.1|43005.1|43025|43005|43027.5|43007.5|43025|43005|17
1625051460000|2021-06-30 11:11:00|||||||||8
1625051470000|2021-06-30 11:11:10|43022.6|43002.6|43022.5|43002.5|43022.6|43002.6|43022.5|43002.5|0
1625051480000|2021-06-30 11:11:20|43025|43005|43022.5|43002.5|43025|43005|43022.5|43002.5|1
1625051500000|2021-06-30 11:11:40|43020|43000|43020|43000|43020|43000|43020|43000|0
1625051510000|2021-06-30 11:11:50|43022.5|43002.5|43020|43000|43022.5|43002.5|43020|43000|2
1625051520000|2021-06-30 11:12:00|43022.5|43002.5|43027.4|43007.4|43027.4|43007.4|43022.5|43002.5|5
1625051530000|2021-06-30 11:12:10|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|1
1625051540000|2021-06-30 11:12:20|43027.7|43007.7|43030|43010|43032.5|43012.5|43027.7|43007.7|8
1625051550000|2021-06-30 11:12:30|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|0
1625051560000|2021-06-30 11:12:40|43029.9|43009.9|43030|43010|43030|43010|43029.9|43009.9|2
1625051570000|2021-06-30 11:12:50|43027.6|43007.6|43025|43005|43027.6|43007.6|43025|43005|4
1625051580000|2021-06-30 11:13:00|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|43022.5|43002.5|4
1625051590000|2021-06-30 11:13:10|43020.1|43000.1|43020.1|43000.1|43022.5|43002.5|43020.1|43000.1|0
1625051600000|2021-06-30 11:13:20|43020|43000|43017.5|42997.5|43020|43000|43015|42995|9
1625051610000|2021-06-30 11:13:30|43017.6|42997.6|43020|43000|43020|43000|43017.5|42997.5|3
1625051620000|2021-06-30 11:13:40|43022.4|43002.4|43025|43005|43025|43005|43022.4|43002.4|2
1625051630000|2021-06-30 11:13:50|43027.5|43007.5|43030|43010|43030|43010|43022.7|43002.7|7
1625051640000|2021-06-30 11:14:00|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|43027.5|43007.5|4
1625051660000|2021-06-30 11:14:20|43027.6|43007.6|43027.7|43007.7|43027.7|43007.7|43027.6|43007.6|6
1625051670000|2021-06-30 11:14:30|43027.6|43007.6|43020.2|43000.2|43027.6|43007.6|43020.2|43000.2|8
1625051680000|2021-06-30 11:14:40|43017.7|42997.7|43022.7|43002.7|43022.7|43002.7|43017.7|42997.7|3
1625051690000|2021-06-30 11:14:50|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43020.2|43000.2|5
1625051700000|2021-06-30 11:15:00|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|2
1625051730000|2021-06-30 11:15:30|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|3
1625051740000|2021-06-30 11:15:40|43017.9|42997.9|43027.5|43007.5|43027.5|43007.5|43017.9|42997.9|3
1625051750000|2021-06-30 11:15:50|||||||||2
1625051760000|2021-06-30 11:16:00|43027.6|43007.6|43030.1|43010.1|43032.6|43012.6|43027.6|43007.6|26
1625051770000|2021-06-30 11:16:10|||||||||1
1625051780000|2021-06-30 11:16:20|43032.6|43012.6|43030.1|43010.1|43032.6|43012.6|43030.1|43010.1|2
1625051800000|2021-06-30 11:16:40|43025.1|43005.1|43015|42995|43025.1|43005.1|43015|42995|11
1625051810000|2021-06-30 11:16:50|43012.4|42992.4|43029.9|43009.9|43029.9|43009.9|43010.1|42990.1|17
1625051820000|2021-06-30 11:17:00|43030|43010|43022.5|43002.5|43030|43010|43022.5|43002.5|1
1625051840000|2021-06-30 11:17:20|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|0
1625051850000|2021-06-30 11:17:30|43020|43000|43020|43000|43020|43000|43020|43000|3
1625051860000|2021-06-30 11:17:40|43022.5|43002.5|43022.6|43002.6|43022.6|43002.6|43022.5|43002.5|13
1625051870000|2021-06-30 11:17:50|43022.5|43002.5|43022.6|43002.6|43025|43005|43022.5|43002.5|2
1625051880000|2021-06-30 11:18:00|43022.5|43002.5|43027.4|43007.4|43027.4|43007.4|43022.5|43002.5|2
1625051890000|2021-06-30 11:18:10|43029.9|43009.9|43032.6|43012.6|43032.6|43012.6|43029.9|43009.9|4
1625051900000|2021-06-30 11:18:20|43032.5|43012.5|43030.1|43010.1|43032.5|43012.5|43030.1|43010.1|2
1625051910000|2021-06-30 11:18:30|43032.5|43012.5|43040|43020|43040|43020|43032.5|43012.5|2
1625051920000|2021-06-30 11:18:40|43042.5|43022.5|43047.5|43027.5|43047.5|43027.5|43037.5|43017.5|15
1625051930000|2021-06-30 11:18:50|43045.1|43025.1|43050|43030|43050|43030|43045|43025|6
1625051940000|2021-06-30 11:19:00|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|1
1625051950000|2021-06-30 11:19:10|43057.4|43037.4|43055|43035|43057.5|43037.5|43052.5|43032.5|4
1625051960000|2021-06-30 11:19:20|43057.5|43037.5|43060|43040|43060|43040|43052.5|43032.5|0
1625051970000|2021-06-30 11:19:30|43057.6|43037.6|43057.5|43037.5|43060|43040|43057.5|43037.5|5
1625051980000|2021-06-30 11:19:40|43059.9|43039.9|43060|43040|43060|43040|43059.9|43039.9|1
1625051990000|2021-06-30 11:19:50|43059.9|43039.9|43057.5|43037.5|43059.9|43039.9|43057.5|43037.5|3
1625052000000|2021-06-30 11:20:00|43057.6|43037.6|43062.4|43042.4|43062.4|43042.4|43057.6|43037.6|1
1625052010000|2021-06-30 11:20:10|43064.8|43044.8|43062.4|43042.4|43064.8|43044.8|43062.4|43042.4|4
1625052020000|2021-06-30 11:20:20|43064.8|43044.8|43077.5|43057.5|43077.5|43057.5|43062.4|43042.4|8
1625052030000|2021-06-30 11:20:30|43077.4|43057.4|43080|43060|43080|43060|43077.4|43057.4|1
1625052040000|2021-06-30 11:20:40|43077.6|43057.6|43070|43050|43080|43060|43070|43050|7
1625052050000|2021-06-30 11:20:50|43067.5|43047.5|43065.1|43045.1|43067.5|43047.5|43062.6|43042.6|8
1625052060000|2021-06-30 11:21:00|43062.7|43042.7|43065.1|43045.1|43065.1|43045.1|43062.6|43042.6|2
1625052070000|2021-06-30 11:21:10|43069.9|43049.9|43070|43050|43072.5|43052.5|43069.9|43049.9|7
1625052080000|2021-06-30 11:21:20|43067.6|43047.6|43065|43045|43067.6|43047.6|43065|43045|5
1625052090000|2021-06-30 11:21:30|43057.6|43037.6|43055|43035|43060|43040|43055|43035|3
1625052100000|2021-06-30 11:21:40|||||||||1
1625052110000|2021-06-30 11:21:50|43052.6|43032.6|43047.5|43027.5|43052.6|43032.6|43047.4|43027.4|4
1625052120000|2021-06-30 11:22:00|43045|43025|43047.5|43027.5|43047.5|43027.5|43045|43025|1
1625052130000|2021-06-30 11:22:10|43045|43025|43045|43025|43045|43025|43045|43025|2
1625052140000|2021-06-30 11:22:20|43042.5|43022.5|43040|43020|43042.5|43022.5|43040|43020|1
1625052150000|2021-06-30 11:22:30|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|2
1625052160000|2021-06-30 11:22:40|43044.9|43024.9|43050|43030|43050|43030|43044.9|43024.9|1
1625052170000|2021-06-30 11:22:50|43052.4|43032.4|43052.5|43032.5|43052.5|43032.5|43052.4|43032.4|0
1625052180000|2021-06-30 11:23:00|43052.6|43032.6|43057.5|43037.5|43057.5|43037.5|43052.6|43032.6|8
1625052200000|2021-06-30 11:23:20|43060|43040|43057.5|43037.5|43060|43040|43057.5|43037.5|4
1625052210000|2021-06-30 11:23:30|43055.1|43035.1|43057.5|43037.5|43057.5|43037.5|43055|43035|3
1625052220000|2021-06-30 11:23:40|43055.1|43035.1|43055|43035|43057.4|43037.4|43055|43035|2
1625052230000|2021-06-30 11:23:50|43057.5|43037.5|43055|43035|43057.5|43037.5|43055|43035|5
1625052240000|2021-06-30 11:24:00|43052.5|43032.5|43050|43030|43052.5|43032.5|43050|43030|3
1625052250000|2021-06-30 11:24:10|43047.4|43027.4|43050|43030|43050|43030|43047.4|43027.4|2
1625052260000|2021-06-30 11:24:20|43052.4|43032.4|43050|43030|43052.5|43032.5|43047.6|43027.6|18
1625052270000|2021-06-30 11:24:30|43050.1|43030.1|43045.1|43025.1|43052.5|43032.5|43045.1|43025.1|7
1625052280000|2021-06-30 11:24:40|43042.7|43022.7|43040|43020|43045.1|43025.1|43040|43020|4
1625052290000|2021-06-30 11:24:50|43042.4|43022.4|43042.5|43022.5|43042.5|43022.5|43042.4|43022.4|12
1625052300000|2021-06-30 11:25:00|43045|43025|43047.6|43027.6|43050.1|43030.1|43045|43025|6
1625052310000|2021-06-30 11:25:10|43047.5|43027.5|43047.4|43027.4|43047.5|43027.5|43045|43025|1
1625052320000|2021-06-30 11:25:20|43047.3|43027.3|43027.8|43007.8|43047.3|43027.3|43027.8|43007.8|39
1625052330000|2021-06-30 11:25:30|43022.8|43002.8|43020|43000|43025|43005|43020|43000|8
1625052340000|2021-06-30 11:25:40|43019.9|42999.9|43015|42995|43020|43000|43015|42995|4
1625052350000|2021-06-30 11:25:50|43012.5|42992.5|43017.6|42997.6|43017.6|42997.6|43012.5|42992.5|13
1625052360000|2021-06-30 11:26:00|43015.2|42995.2|43015|42995|43022.5|43002.5|43012.5|42992.5|27
1625052370000|2021-06-30 11:26:10|43014.9|42994.9|43010|42990|43014.9|42994.9|43010|42990|1
1625052380000|2021-06-30 11:26:20|43014.9|42994.9|43022.5|43002.5|43022.5|43002.5|43014.9|42994.9|10
1625052390000|2021-06-30 11:26:30|43024.9|43004.9|43017.6|42997.6|43025|43005|43017.6|42997.6|6
1625052400000|2021-06-30 11:26:40|43015.1|42995.1|43002.5|42982.5|43015.1|42995.1|43002.5|42982.5|6
1625052410000|2021-06-30 11:26:50|43005|42985|43002.6|42982.6|43007.5|42987.5|43000|42980|9
1625052420000|2021-06-30 11:27:00|43002.5|42982.5|43010.1|42990.1|43010.1|42990.1|43000|42980|5
1625052430000|2021-06-30 11:27:10|43010|42990|43010|42990|43010|42990|43010|42990|1
1625052440000|2021-06-30 11:27:20|43012.5|42992.5|43022.5|43002.5|43022.5|43002.5|43012.5|42992.5|5
1625052450000|2021-06-30 11:27:30|43020.1|43000.1|43020|43000|43020.1|43000.1|43020|43000|10
1625052460000|2021-06-30 11:27:40|43017.6|42997.6|43020|43000|43020|43000|43017.5|42997.5|5
1625052470000|2021-06-30 11:27:50|43019.9|42999.9|43007.5|42987.5|43019.9|42999.9|43007.5|42987.5|3
1625052480000|2021-06-30 11:28:00|42995.1|42975.1|43002.4|42982.4|43002.4|42982.4|42995|42975|12
1625052490000|2021-06-30 11:28:10|43007.3|42987.3|43002.4|42982.4|43007.3|42987.3|43002.4|42982.4|0
1625052500000|2021-06-30 11:28:20|43000|42980|43000|42980|43000|42980|42997.5|42977.5|9
1625052510000|2021-06-30 11:28:30|42997.6|42977.6|43000.1|42980.1|43000.1|42980.1|42997.5|42977.5|9
1625052520000|2021-06-30 11:28:40|43004.9|42984.9|43007.4|42987.4|43007.4|42987.4|43004.9|42984.9|2
1625052530000|2021-06-30 11:28:50|43005|42985|43007.4|42987.4|43007.5|42987.5|43005|42985|2
1625052540000|2021-06-30 11:29:00|43005|42985|42997.5|42977.5|43007.4|42987.4|42997.5|42977.5|11
1625052550000|2021-06-30 11:29:10|42995|42975|42997.5|42977.5|42997.5|42977.5|42995|42975|0
1625052560000|2021-06-30 11:29:20|||||||||1
1625052570000|2021-06-30 11:29:30|43005|42985|43005|42985|43007.5|42987.5|43005|42985|10
1625052580000|2021-06-30 11:29:40|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1625052590000|2021-06-30 11:29:50|42992.4|42972.4|42987.5|42967.5|42992.4|42972.4|42987.5|42967.5|13
1625052600000|2021-06-30 11:30:00|42982.4|42962.4|42975.1|42955.1|42982.4|42962.4|42975.1|42955.1|23
1625052610000|2021-06-30 11:30:10|42972.5|42952.5|42967.5|42947.5|42972.5|42952.5|42965|42945|50
1625052620000|2021-06-30 11:30:20|42970|42950|42950|42930|42970|42950|42950|42930|23
1625052630000|2021-06-30 11:30:30|42950.1|42930.1|42970|42950|42977.2|42957.2|42947.6|42927.6|37
1625052640000|2021-06-30 11:30:40|42967.5|42947.5|42947.4|42927.4|42967.5|42947.5|42947.4|42927.4|19
1625052650000|2021-06-30 11:30:50|42949.9|42929.9|42942.5|42922.5|42950|42930|42942.5|42922.5|37
1625052660000|2021-06-30 11:31:00|42940|42920|42932.5|42912.5|42940|42920|42932.5|42912.5|37
1625052670000|2021-06-30 11:31:10|42932.6|42912.6|42929.9|42909.9|42935|42915|42929.9|42909.9|13
1625052680000|2021-06-30 11:31:20|42927.5|42907.5|42927.4|42907.4|42932.5|42912.5|42922.5|42902.5|50
1625052690000|2021-06-30 11:31:30|42927.5|42907.5|42930|42910|42930|42910|42927.5|42907.5|8
1625052700000|2021-06-30 11:31:40|42927.6|42907.6|42927.5|42907.5|42930|42910|42920|42900|28
1625052710000|2021-06-30 11:31:50|42925.1|42905.1|42930|42910|42932.5|42912.5|42924.9|42904.9|32
1625052720000|2021-06-30 11:32:00|42927.5|42907.5|42922.5|42902.5|42930|42910|42922.5|42902.5|21
1625052730000|2021-06-30 11:32:10|42920|42900|42919.9|42899.9|42922.5|42902.5|42919.9|42899.9|15
1625052740000|2021-06-30 11:32:20|42920|42900|42924.9|42904.9|42925|42905|42917.5|42897.5|18
1625052750000|2021-06-30 11:32:30|42922.5|42902.5|42927.5|42907.5|42927.5|42907.5|42920.1|42900.1|14
1625052760000|2021-06-30 11:32:40|42929.9|42909.9|42932.5|42912.5|42932.5|42912.5|42927.5|42907.5|8
1625052770000|2021-06-30 11:32:50|42930|42910|42920|42900|42930|42910|42920|42900|8
1625052780000|2021-06-30 11:33:00|42917.5|42897.5|42917.5|42897.5|42920|42900|42917.5|42897.5|11
1625052790000|2021-06-30 11:33:10|42917.6|42897.6|42907.5|42887.5|42919.9|42899.9|42907.5|42887.5|24
1625052800000|2021-06-30 11:33:20|42905.1|42885.1|42907.5|42887.5|42907.5|42887.5|42905.1|42885.1|5
1625052810000|2021-06-30 11:33:30|42909.9|42889.9|42914.9|42894.9|42917.5|42897.5|42909.9|42889.9|19
1625052820000|2021-06-30 11:33:40|42912.5|42892.5|42917.5|42897.5|42917.5|42897.5|42912.5|42892.5|11
1625052830000|2021-06-30 11:33:50|42919.9|42899.9|42912.5|42892.5|42919.9|42899.9|42912.5|42892.5|27
1625052840000|2021-06-30 11:34:00|42915|42895|42925.1|42905.1|42930|42910|42915|42895|19
1625052850000|2021-06-30 11:34:10|42922.5|42902.5|42919.9|42899.9|42922.5|42902.5|42917.5|42897.5|11
1625052860000|2021-06-30 11:34:20|42917.5|42897.5|42922.5|42902.5|42922.5|42902.5|42915.1|42895.1|56
1625052870000|2021-06-30 11:34:30|42920.1|42900.1|42920.1|42900.1|42925|42905|42920|42900|13
1625052880000|2021-06-30 11:34:40|42922.5|42902.5|42922.4|42902.4|42922.5|42902.5|42910|42890|14
1625052890000|2021-06-30 11:34:50|42920|42900|42920|42900|42920|42900|42917.6|42897.6|3
1625052900000|2021-06-30 11:35:00|42925|42905|42927.5|42907.5|42927.5|42907.5|42925|42905|14
1625052910000|2021-06-30 11:35:10|42935|42915|42937.5|42917.5|42945|42925|42935|42915|17
1625052920000|2021-06-30 11:35:20|42937.4|42917.4|42937.5|42917.5|42937.5|42917.5|42937.4|42917.4|12
1625052930000|2021-06-30 11:35:30|42935.1|42915.1|42942.5|42922.5|42942.5|42922.5|42935|42915|3
1625052940000|2021-06-30 11:35:40|42940.1|42920.1|42942.5|42922.5|42942.5|42922.5|42940|42920|4
1625052950000|2021-06-30 11:35:50|42945|42925|42940.1|42920.1|42945|42925|42940.1|42920.1|10
1625052960000|2021-06-30 11:36:00|42940|42920|42945|42925|42947.5|42927.5|42940|42920|15
1625052970000|2021-06-30 11:36:10|42947.4|42927.4|42947.5|42927.5|42947.5|42927.5|42945|42925|5
1625052980000|2021-06-30 11:36:20|42945|42925|42947.4|42927.4|42947.5|42927.5|42945|42925|45
1625052990000|2021-06-30 11:36:30|42949.8|42929.8|42942.5|42922.5|42949.8|42929.8|42942.5|42922.5|3
1625053000000|2021-06-30 11:36:40|42940.1|42920.1|42937.3|42917.3|42940.1|42920.1|42937.3|42917.3|5
1625053010000|2021-06-30 11:36:50|42939.7|42919.7|42932.3|42912.3|42939.8|42919.8|42929.8|42909.8|16
1625053020000|2021-06-30 11:37:00|42927.3|42907.3|42927.3|42907.3|42932.1|42912.1|42927.3|42907.3|5
1625053030000|2021-06-30 11:37:10|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|6
1625053040000|2021-06-30 11:37:20|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|2
1625053050000|2021-06-30 11:37:30|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42924.8|42904.8|10
1625053060000|2021-06-30 11:37:40|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|6
1625053070000|2021-06-30 11:37:50|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42927.3|42907.3|0
1625053090000|2021-06-30 11:38:10|42934.8|42914.8|42932.3|42912.3|42934.8|42914.8|42932.3|42912.3|5
1625053100000|2021-06-30 11:38:20|42932.4|42912.4|42919.8|42899.8|42934.8|42914.8|42919.8|42899.8|24
1625053110000|2021-06-30 11:38:30|42917.3|42897.3|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|6
1625053120000|2021-06-30 11:38:40|42919.8|42899.8|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|6
1625053130000|2021-06-30 11:38:50|42922.4|42902.4|42922.2|42902.2|42922.4|42902.4|42922.2|42902.2|7
1625053140000|2021-06-30 11:39:00|42924.7|42904.7|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|1
1625053150000|2021-06-30 11:39:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|1
1625053160000|2021-06-30 11:39:20|||||||||1
1625053170000|2021-06-30 11:39:30|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|4
1625053180000|2021-06-30 11:39:40|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|7
1625053190000|2021-06-30 11:39:50|42922.3|42902.3|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|8
1625053200000|2021-06-30 11:40:00|42922.4|42902.4|42937.3|42917.3|42937.3|42917.3|42922.4|42902.4|15
1625053210000|2021-06-30 11:40:10|42942.3|42922.3|42949.7|42929.7|42949.7|42929.7|42939.9|42919.9|18
1625053220000|2021-06-30 11:40:20|42949.8|42929.8|42959.8|42939.8|42959.8|42939.8|42949.8|42929.8|8
1625053230000|2021-06-30 11:40:30|42962.2|42942.2|42964.9|42944.9|42967.4|42947.4|42962.2|42942.2|11
1625053240000|2021-06-30 11:40:40|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42962.3|42942.3|6
1625053250000|2021-06-30 11:40:50|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|1
1625053260000|2021-06-30 11:41:00|42964.8|42944.8|42967.3|42947.3|42967.3|42947.3|42962.3|42942.3|7
1625053270000|2021-06-30 11:41:10|42962.3|42942.3|42967.2|42947.2|42967.3|42947.3|42962.3|42942.3|9
1625053280000|2021-06-30 11:41:20|42969.7|42949.7|42969.8|42949.8|42969.8|42949.8|42967.4|42947.4|6
1625053290000|2021-06-30 11:41:30|42972.3|42952.3|42967.3|42947.3|42972.3|42952.3|42967.3|42947.3|8
1625053300000|2021-06-30 11:41:40|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|42967.1|42947.1|0
1625053310000|2021-06-30 11:41:50|42969.8|42949.8|42967.3|42947.3|42972.3|42952.3|42967.3|42947.3|9
1625053320000|2021-06-30 11:42:00|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|3
1625053330000|2021-06-30 11:42:10|||||||||1
1625053340000|2021-06-30 11:42:20|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42964.9|42944.9|4
1625053350000|2021-06-30 11:42:30|42969.8|42949.8|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|6
1625053360000|2021-06-30 11:42:40|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|2
1625053370000|2021-06-30 11:42:50|42969.8|42949.8|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|2
1625053380000|2021-06-30 11:43:00|42969.9|42949.9|42972.3|42952.3|42972.3|42952.3|42969.9|42949.9|3
1625053390000|2021-06-30 11:43:10|42972.5|42952.5|42987.1|42967.1|42987.1|42967.1|42969.8|42949.8|17
1625053400000|2021-06-30 11:43:20|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|3
1625053410000|2021-06-30 11:43:30|42989.8|42969.8|42989.8|42969.8|42992.3|42972.3|42989.8|42969.8|10
1625053420000|2021-06-30 11:43:40|42992.1|42972.1|42989.8|42969.8|42992.3|42972.3|42989.6|42969.6|4
1625053430000|2021-06-30 11:43:50|42987.4|42967.4|42987.2|42967.2|42987.4|42967.4|42987.2|42967.2|7
1625053440000|2021-06-30 11:44:00|42989.6|42969.6|42984.7|42964.7|42989.7|42969.7|42984.7|42964.7|4
1625053450000|2021-06-30 11:44:10|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|2
1625053460000|2021-06-30 11:44:20|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|3
1625053490000|2021-06-30 11:44:50|42984.7|42964.7|42979.6|42959.6|42984.7|42964.7|42977.1|42957.1|4
1625053500000|2021-06-30 11:45:00|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42977.2|42957.2|4
1625053510000|2021-06-30 11:45:10|42984.5|42964.5|42982.2|42962.2|42984.7|42964.7|42982.1|42962.1|7
1625053520000|2021-06-30 11:45:20|||||||||1
1625053530000|2021-06-30 11:45:30|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|6
1625053540000|2021-06-30 11:45:40|42982.2|42962.2|42984.7|42964.7|42987.2|42967.2|42982.2|42962.2|3
1625053550000|2021-06-30 11:45:50|42982.4|42962.4|42982.2|42962.2|42982.4|42962.4|42982.2|42962.2|2
1625053560000|2021-06-30 11:46:00|42979.7|42959.7|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|2
1625053570000|2021-06-30 11:46:10|42987.1|42967.1|42979.7|42959.7|42987.1|42967.1|42979.7|42959.7|8
1625053580000|2021-06-30 11:46:20|42977.4|42957.4|42972.2|42952.2|42977.4|42957.4|42972.2|42952.2|4
1625053590000|2021-06-30 11:46:30|42969.7|42949.7|42957.2|42937.2|42969.7|42949.7|42957.2|42937.2|9
1625053600000|2021-06-30 11:46:40|42957.4|42937.4|42959.7|42939.7|42959.7|42939.7|42957.2|42937.2|1
1625053610000|2021-06-30 11:46:50|||||||||1
1625053620000|2021-06-30 11:47:00|42962.1|42942.1|42959.7|42939.7|42962.2|42942.2|42959.7|42939.7|3
1625053630000|2021-06-30 11:47:10|||||||||4
1625053640000|2021-06-30 11:47:20|42957.2|42937.2|42947.1|42927.1|42959.7|42939.7|42947.1|42927.1|6
1625053650000|2021-06-30 11:47:30|42944.6|42924.6|42939.7|42919.7|42944.6|42924.6|42939.7|42919.7|2
1625053660000|2021-06-30 11:47:40|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|3
1625053670000|2021-06-30 11:47:50|42939.8|42919.8|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|2
1625053680000|2021-06-30 11:48:00|42942.1|42922.1|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|3
1625053700000|2021-06-30 11:48:20|||||||||1
1625053730000|2021-06-30 11:48:50|42944.7|42924.7|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|9
1625053740000|2021-06-30 11:49:00|42949.6|42929.6|42957.2|42937.2|42957.2|42937.2|42949.6|42929.6|3
1625053750000|2021-06-30 11:49:10|42959.7|42939.7|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|0
1625053760000|2021-06-30 11:49:20|||||||||2
1625053770000|2021-06-30 11:49:30|42957.5|42937.5|42969.7|42949.7|42969.7|42949.7|42957.5|42937.5|10
1625053780000|2021-06-30 11:49:40|42977|42957|42977.1|42957.1|42977.1|42957.1|42977|42957|5
1625053790000|2021-06-30 11:49:50|42977.2|42957.2|42979.6|42959.6|42979.6|42959.6|42977.2|42957.2|5
1625053800000|2021-06-30 11:50:00|42982.1|42962.1|42982.2|42962.2|42984.7|42964.7|42982.1|42962.1|6
1625053810000|2021-06-30 11:50:10|42979.7|42959.7|42977.2|42957.2|42982.2|42962.2|42977.2|42957.2|9
1625053820000|2021-06-30 11:50:20|42979.7|42959.7|42977.2|42957.2|42982.2|42962.2|42977.2|42957.2|6
1625053830000|2021-06-30 11:50:30|42972.2|42952.2|42974.7|42954.7|42974.7|42954.7|42969.7|42949.7|7
1625053850000|2021-06-30 11:50:50|42977.1|42957.1|42977.2|42957.2|42977.2|42957.2|42977.1|42957.1|2
1625053860000|2021-06-30 11:51:00|42974.7|42954.7|42972.2|42952.2|42974.7|42954.7|42969.7|42949.7|6
1625053870000|2021-06-30 11:51:10|42972.1|42952.1|42967.2|42947.2|42972.1|42952.1|42967.2|42947.2|1
1625053890000|2021-06-30 11:51:30|42967.1|42947.1|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|0
1625053900000|2021-06-30 11:51:40|||||||||1
1625053910000|2021-06-30 11:51:50|||||||||6
1625053920000|2021-06-30 11:52:00|42967.1|42947.1|42962.2|42942.2|42967.1|42947.1|42962.2|42942.2|5
1625053930000|2021-06-30 11:52:10|42962|42942|42952.2|42932.2|42962|42942|42952.2|42932.2|6
1625053940000|2021-06-30 11:52:20|42949.7|42929.7|42954.7|42934.7|42954.7|42934.7|42949.7|42929.7|1
1625053950000|2021-06-30 11:52:30|||||||||1
1625053960000|2021-06-30 11:52:40|42957.1|42937.1|42957.2|42937.2|42957.2|42937.2|42957.1|42937.1|3
1625053970000|2021-06-30 11:52:50|||||||||5
1625053980000|2021-06-30 11:53:00|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|3
1625053990000|2021-06-30 11:53:10|42964.6|42944.6|42964.6|42944.6|42964.6|42944.6|42964.6|42944.6|4
1625054000000|2021-06-30 11:53:20|42962.2|42942.2|42962.2|42942.2|42964.7|42944.7|42959.8|42939.8|4
1625054010000|2021-06-30 11:53:30|42962.1|42942.1|42959.7|42939.7|42962.1|42942.1|42959.7|42939.7|2
1625054020000|2021-06-30 11:53:40|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|1
1625054030000|2021-06-30 11:53:50|42954.7|42934.7|42942.3|42922.3|42954.7|42934.7|42942.3|42922.3|16
1625054040000|2021-06-30 11:54:00|42942.1|42922.1|42937.2|42917.2|42942.1|42922.1|42937.2|42917.2|6
1625054050000|2021-06-30 11:54:10|42934.8|42914.8|42932.4|42912.4|42934.8|42914.8|42932.4|42912.4|0
1625054060000|2021-06-30 11:54:20|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|7
1625054070000|2021-06-30 11:54:30|42939.7|42919.7|42937.3|42917.3|42939.7|42919.7|42937.3|42917.3|0
1625054080000|2021-06-30 11:54:40|42937.2|42917.2|42942.2|42922.2|42942.2|42922.2|42937.2|42917.2|0
1625054090000|2021-06-30 11:54:50|||||||||2
1625054100000|2021-06-30 11:55:00|42944.6|42924.6|42947.2|42927.2|42947.2|42927.2|42944.6|42924.6|4
1625054110000|2021-06-30 11:55:10|||||||||1
1625054120000|2021-06-30 11:55:20|42949.7|42929.7|42952.2|42932.2|42952.2|42932.2|42949.7|42929.7|3
1625054130000|2021-06-30 11:55:30|42954.6|42934.6|42949.7|42929.7|42954.6|42934.6|42949.7|42929.7|1
1625054140000|2021-06-30 11:55:40|||||||||1
1625054150000|2021-06-30 11:55:50|42947.3|42927.3|42944.8|42924.8|42947.3|42927.3|42944.8|42924.8|3
1625054160000|2021-06-30 11:56:00|42942.3|42922.3|42934.7|42914.7|42942.3|42922.3|42934.6|42914.6|8
1625054170000|2021-06-30 11:56:10|42932.2|42912.2|42929.7|42909.7|42934.7|42914.7|42929.7|42909.7|3
1625054190000|2021-06-30 11:56:30|42927.2|42907.2|42929.7|42909.7|42929.7|42909.7|42927.2|42907.2|5
1625054200000|2021-06-30 11:56:40|42929.8|42909.8|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|5
1625054220000|2021-06-30 11:57:00|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|1
1625054230000|2021-06-30 11:57:10|42939.7|42919.7|42947.2|42927.2|42947.2|42927.2|42939.7|42919.7|9
1625054240000|2021-06-30 11:57:20|42949.7|42929.7|42954.6|42934.6|42954.6|42934.6|42949.7|42929.7|4
1625054250000|2021-06-30 11:57:30|42957|42937|42957.1|42937.1|42957.1|42937.1|42957|42937|0
1625054260000|2021-06-30 11:57:40|42959.5|42939.5|42957.1|42937.1|42959.5|42939.5|42957.1|42937.1|1
1625054270000|2021-06-30 11:57:50|42957.2|42937.2|42964.7|42944.7|42964.7|42944.7|42957.2|42937.2|7
1625054280000|2021-06-30 11:58:00|42964.6|42944.6|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|6
1625054290000|2021-06-30 11:58:10|42959.7|42939.7|42959.6|42939.6|42959.7|42939.7|42957.2|42937.2|2
1625054300000|2021-06-30 11:58:20|42957.3|42937.3|42957.2|42937.2|42957.3|42937.3|42957.2|42937.2|0
1625054310000|2021-06-30 11:58:30|42959.7|42939.7|42947.2|42927.2|42959.7|42939.7|42947.2|42927.2|5
1625054320000|2021-06-30 11:58:40|42944.7|42924.7|42934.7|42914.7|42944.7|42924.7|42934.7|42914.7|6
1625054330000|2021-06-30 11:58:50|42934.6|42914.6|42937.1|42917.1|42937.1|42917.1|42932.2|42912.2|6
1625054340000|2021-06-30 11:59:00|42934.7|42914.7|42942.2|42922.2|42942.2|42922.2|42934.7|42914.7|2
1625054350000|2021-06-30 11:59:10|42939.7|42919.7|42944.7|42924.7|42944.7|42924.7|42939.7|42919.7|4
1625054360000|2021-06-30 11:59:20|42947.2|42927.2|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|8
1625054380000|2021-06-30 11:59:40|42942.3|42922.3|42942.1|42922.1|42944.7|42924.7|42942.1|42922.1|2
1625054390000|2021-06-30 11:59:50|42944.6|42924.6|42944.7|42924.7|42944.7|42924.7|42942.1|42922.1|6
1625054400000|2021-06-30 12:00:00|42947.2|42927.2|42947.1|42927.1|42949.7|42929.7|42944.7|42924.7|28
1625054410000|2021-06-30 12:00:10|42944.7|42924.7|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|5
1625054420000|2021-06-30 12:00:20|42942.3|42922.3|42942.2|42922.2|42942.3|42922.3|42939.7|42919.7|4
1625054430000|2021-06-30 12:00:30|42939.7|42919.7|42942.2|42922.2|42944.7|42924.7|42939.7|42919.7|0
1625054440000|2021-06-30 12:00:40|42942.3|42922.3|42934.7|42914.7|42944.7|42924.7|42934.7|42914.7|3
1625054450000|2021-06-30 12:00:50|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|3
1625054460000|2021-06-30 12:01:00|42932.3|42912.3|42932.1|42912.1|42932.3|42912.3|42927.3|42907.3|15
1625054470000|2021-06-30 12:01:10|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42929.7|42909.7|5
1625054480000|2021-06-30 12:01:20|42932.3|42912.3|42939.7|42919.7|42939.7|42919.7|42932.3|42912.3|4
1625054490000|2021-06-30 12:01:30|42942.2|42922.2|42944.7|42924.7|42947.2|42927.2|42942.2|42922.2|4
1625054500000|2021-06-30 12:01:40|42947.2|42927.2|42942.2|42922.2|42947.2|42927.2|42939.7|42919.7|10
1625054510000|2021-06-30 12:01:50|42942.1|42922.1|42942.2|42922.2|42942.2|42922.2|42942.1|42922.1|1
1625054520000|2021-06-30 12:02:00|42944.7|42924.7|42944.6|42924.6|42947.1|42927.1|42944.6|42924.6|11
1625054530000|2021-06-30 12:02:10|42942.2|42922.2|42934.7|42914.7|42942.2|42922.2|42934.7|42914.7|6
1625054540000|2021-06-30 12:02:20|||||||||2
1625054550000|2021-06-30 12:02:30|42934.8|42914.8|42939.7|42919.7|42939.7|42919.7|42934.8|42914.8|4
1625054560000|2021-06-30 12:02:40|||||||||11
1625054570000|2021-06-30 12:02:50|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|1
1625054580000|2021-06-30 12:03:00|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|5
1625054590000|2021-06-30 12:03:10|42937.3|42917.3|42924.9|42904.9|42937.3|42917.3|42924.9|42904.9|2
1625054600000|2021-06-30 12:03:20|42922.6|42902.6|42925|42905|42927.4|42907.4|42922.6|42902.6|13
1625054610000|2021-06-30 12:03:30|42924.9|42904.9|42922.6|42902.6|42925|42905|42922.5|42902.5|6
1625054620000|2021-06-30 12:03:40|42925|42905|42927.3|42907.3|42927.4|42907.4|42924.9|42904.9|12
1625054630000|2021-06-30 12:03:50|42925|42905|42932.3|42912.3|42932.3|42912.3|42925|42905|9
1625054640000|2021-06-30 12:04:00|42932.4|42912.4|42932.4|42912.4|42934.9|42914.9|42932.4|42912.4|1
1625054650000|2021-06-30 12:04:10|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|7
1625054660000|2021-06-30 12:04:20|||||||||1
1625054670000|2021-06-30 12:04:30|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|3
1625054680000|2021-06-30 12:04:40|42925|42905|42925|42905|42925|42905|42925|42905|3
1625054690000|2021-06-30 12:04:50|42922.5|42902.5|42922.5|42902.5|42924.9|42904.9|42922.5|42902.5|5
1625054700000|2021-06-30 12:05:00|42920|42900|42924.9|42904.9|42924.9|42904.9|42920|42900|8
1625054720000|2021-06-30 12:05:20|42925|42905|42925|42905|42925|42905|42925|42905|7
1625054730000|2021-06-30 12:05:30|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|2
1625054740000|2021-06-30 12:05:40|42925|42905|42929.9|42909.9|42929.9|42909.9|42924.9|42904.9|15
1625054750000|2021-06-30 12:05:50|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|2
1625054770000|2021-06-30 12:06:10|||||||||4
1625054790000|2021-06-30 12:06:30|42925|42905|42925|42905|42925|42905|42925|42905|1
1625054800000|2021-06-30 12:06:40|42927.4|42907.4|42927.4|42907.4|42929.9|42909.9|42927.3|42907.3|6
1625054810000|2021-06-30 12:06:50|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|1
1625054820000|2021-06-30 12:07:00|42925|42905|42925|42905|42925|42905|42925|42905|6
1625054830000|2021-06-30 12:07:10|42922.6|42902.6|42927.4|42907.4|42927.4|42907.4|42922.6|42902.6|6
1625054840000|2021-06-30 12:07:20|42925|42905|42922.6|42902.6|42925|42905|42922.6|42902.6|5
1625054850000|2021-06-30 12:07:30|42925|42905|42925|42905|42925|42905|42925|42905|0
1625054860000|2021-06-30 12:07:40|42922.6|42902.6|42920.1|42900.1|42922.6|42902.6|42920.1|42900.1|6
1625054870000|2021-06-30 12:07:50|42925|42905|42925|42905|42925|42905|42922.6|42902.6|15
1625054880000|2021-06-30 12:08:00|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|6
1625054890000|2021-06-30 12:08:10|||||||||6
1625054900000|2021-06-30 12:08:20|42927.4|42907.4|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|1
1625054910000|2021-06-30 12:08:30|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|3
1625054920000|2021-06-30 12:08:40|42924.9|42904.9|42922.5|42902.5|42924.9|42904.9|42922.5|42902.5|5
1625054930000|2021-06-30 12:08:50|42920|42900|42920|42900|42920|42900|42920|42900|31
1625054940000|2021-06-30 12:09:00|42917.6|42897.6|42922.6|42902.6|42922.6|42902.6|42917.6|42897.6|3
1625054950000|2021-06-30 12:09:10|42920.2|42900.2|42925.1|42905.1|42925.1|42905.1|42920.1|42900.1|5
1625054960000|2021-06-30 12:09:20|||||||||12
1625054970000|2021-06-30 12:09:30|42927.6|42907.6|42927.6|42907.6|42930.1|42910.1|42927.6|42907.6|14
1625054980000|2021-06-30 12:09:40|42925.1|42905.1|42925.1|42905.1|42925.2|42905.2|42925.1|42905.1|4
1625054990000|2021-06-30 12:09:50|42925.2|42905.2|42930.1|42910.1|42930.1|42910.1|42925.2|42905.2|7
1625055000000|2021-06-30 12:10:00|42937.6|42917.6|42947.7|42927.7|42950.1|42930.1|42937.6|42917.6|34
1625055010000|2021-06-30 12:10:10|42950.2|42930.2|42950.1|42930.1|42952.6|42932.6|42947.7|42927.7|11
1625055020000|2021-06-30 12:10:20|42950.2|42930.2|42982.7|42962.7|42982.7|42962.7|42950.2|42930.2|24
1625055030000|2021-06-30 12:10:30|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|42980.2|42960.2|16
1625055040000|2021-06-30 12:10:40|42980.1|42960.1|42980|42960|42980.1|42960.1|42977.5|42957.5|20
1625055050000|2021-06-30 12:10:50|42982.6|42962.6|42995|42975|42995|42975|42982.6|42962.6|30
1625055060000|2021-06-30 12:11:00|42994.9|42974.9|42992.5|42972.5|42994.9|42974.9|42992.5|42972.5|10
1625055070000|2021-06-30 12:11:10|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42987.7|42967.7|9
1625055080000|2021-06-30 12:11:20|42992.6|42972.6|42990.1|42970.1|42995.1|42975.1|42990.1|42970.1|11
1625055090000|2021-06-30 12:11:30|42990.2|42970.2|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|6
1625055100000|2021-06-30 12:11:40|||||||||3
1625055110000|2021-06-30 12:11:50|42987.7|42967.7|42982.6|42962.6|42987.7|42967.7|42982.6|42962.6|18
1625055120000|2021-06-30 12:12:00|42977.6|42957.6|42967.6|42947.6|42977.6|42957.6|42967.5|42947.5|29
1625055130000|2021-06-30 12:12:10|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|4
1625055140000|2021-06-30 12:12:20|42972.7|42952.7|42972.6|42952.6|42972.7|42952.7|42972.6|42952.6|1
1625055150000|2021-06-30 12:12:30|42972.7|42952.7|42972.5|42952.5|42972.7|42952.7|42972.5|42952.5|7
1625055160000|2021-06-30 12:12:40|||||||||3
1625055170000|2021-06-30 12:12:50|42975.1|42955.1|42977.6|42957.6|42977.6|42957.6|42975.1|42955.1|5
1625055180000|2021-06-30 12:13:00|42980.1|42960.1|42977.6|42957.6|42980.1|42960.1|42977.6|42957.6|3
1625055190000|2021-06-30 12:13:10|42980|42960|42985.1|42965.1|42985.1|42965.1|42980|42960|5
1625055200000|2021-06-30 12:13:20|||||||||1
1625055220000|2021-06-30 12:13:40|42982.7|42962.7|42992.6|42972.6|42992.6|42972.6|42982.7|42962.7|16
1625055230000|2021-06-30 12:13:50|42995.1|42975.1|42992.7|42972.7|42995.1|42975.1|42990.1|42970.1|8
1625055240000|2021-06-30 12:14:00|42992.6|42972.6|42992.6|42972.6|42995.1|42975.1|42992.5|42972.5|7
1625055250000|2021-06-30 12:14:10|42992.5|42972.5|42995.1|42975.1|42995.1|42975.1|42992.5|42972.5|5
1625055260000|2021-06-30 12:14:20|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|4
1625055270000|2021-06-30 12:14:30|43000|42980|42995.1|42975.1|43000|42980|42995.1|42975.1|5
1625055280000|2021-06-30 12:14:40|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|2
1625055290000|2021-06-30 12:14:50|42995.1|42975.1|42995|42975|42997.5|42977.5|42995|42975|3
1625055300000|2021-06-30 12:15:00|42992.6|42972.6|42985.1|42965.1|42992.6|42972.6|42985.1|42965.1|5
1625055310000|2021-06-30 12:15:10|42982.7|42962.7|42980.1|42960.1|42982.7|42962.7|42980.1|42960.1|6
1625055320000|2021-06-30 12:15:20|42977.6|42957.6|42982.6|42962.6|42982.6|42962.6|42977.5|42957.5|10
1625055330000|2021-06-30 12:15:30|42987.6|42967.6|42985.1|42965.1|42987.6|42967.6|42985|42965|4
1625055340000|2021-06-30 12:15:40|42987.5|42967.5|42982.6|42962.6|42987.6|42967.6|42982.6|42962.6|7
1625055350000|2021-06-30 12:15:50|42980.1|42960.1|42990.1|42970.1|42990.1|42970.1|42977.6|42957.6|2
1625055360000|2021-06-30 12:16:00|42992.5|42972.5|42990.2|42970.2|42992.5|42972.5|42990.1|42970.1|11
1625055370000|2021-06-30 12:16:10|42990.1|42970.1|42992.6|42972.6|42992.7|42972.7|42990.1|42970.1|6
1625055380000|2021-06-30 12:16:20|42995|42975|43007.5|42987.5|43012.4|42992.4|42995|42975|23
1625055390000|2021-06-30 12:16:30|43002.7|42982.7|43002.6|42982.6|43007.6|42987.6|43002.6|42982.6|6
1625055400000|2021-06-30 12:16:40|43002.5|42982.5|43002.4|42982.4|43002.5|42982.5|43002.4|42982.4|13
1625055410000|2021-06-30 12:16:50|43002.3|42982.3|43000|42980|43002.3|42982.3|42999.9|42979.9|4
1625055420000|2021-06-30 12:17:00|43002.4|42982.4|43004.8|42984.8|43004.8|42984.8|42999.9|42979.9|2
1625055430000|2021-06-30 12:17:10|43004.9|42984.9|43014.9|42994.9|43014.9|42994.9|43002.4|42982.4|7
1625055440000|2021-06-30 12:17:20|43017.3|42997.3|43019.9|42999.9|43022.4|43002.4|43017.3|42997.3|11
1625055450000|2021-06-30 12:17:30|43017.5|42997.5|43009.9|42989.9|43017.5|42997.5|43007.4|42987.4|7
1625055460000|2021-06-30 12:17:40|43007.5|42987.5|43007.4|42987.4|43007.5|42987.5|43007.4|42987.4|2
1625055470000|2021-06-30 12:17:50|43004.9|42984.9|43009.9|42989.9|43009.9|42989.9|43004.9|42984.9|10
1625055480000|2021-06-30 12:18:00|43014.9|42994.9|43032.3|43012.3|43032.3|43012.3|43014.9|42994.9|13
1625055490000|2021-06-30 12:18:10|43029.9|43009.9|43034.9|43014.9|43034.9|43014.9|43029.9|43009.9|18
1625055500000|2021-06-30 12:18:20|43032.5|43012.5|43032.3|43012.3|43032.5|43012.5|43032.3|43012.3|10
1625055510000|2021-06-30 12:18:30|43034.7|43014.7|43072.4|43052.4|43072.4|43052.4|43032.4|43012.4|58
1625055520000|2021-06-30 12:18:40|43074.9|43054.9|43064.9|43044.9|43074.9|43054.9|43064.9|43044.9|25
1625055530000|2021-06-30 12:18:50|43079.9|43059.9|43074.9|43054.9|43079.9|43059.9|43074.9|43054.9|26
1625055540000|2021-06-30 12:19:00|43077.3|43057.3|43064.9|43044.9|43079.9|43059.9|43064.9|43044.9|21
1625055550000|2021-06-30 12:19:10|43062.4|43042.4|43084.8|43064.8|43084.8|43064.8|43059.9|43039.9|50
1625055560000|2021-06-30 12:19:20|43084.9|43064.9|43104.9|43084.9|43104.9|43084.9|43084.9|43064.9|19
1625055570000|2021-06-30 12:19:30|43107.3|43087.3|43097.2|43077.2|43107.3|43087.3|43094.7|43074.7|40
1625055580000|2021-06-30 12:19:40|43094.7|43074.7|43097.2|43077.2|43097.2|43077.2|43092.2|43072.2|18
1625055590000|2021-06-30 12:19:50|43099.7|43079.7|43077.2|43057.2|43099.7|43079.7|43077.2|43057.2|34
1625055600000|2021-06-30 12:20:00|43079.7|43059.7|43084.7|43064.7|43094.7|43074.7|43079.7|43059.7|26
1625055610000|2021-06-30 12:20:10|43082.3|43062.3|43084.7|43064.7|43089.6|43069.6|43082.2|43062.2|9
1625055620000|2021-06-30 12:20:20|43082.3|43062.3|43084.7|43064.7|43089.6|43069.6|43082.2|43062.2|55
1625055630000|2021-06-30 12:20:30|43089.6|43069.6|43082.1|43062.1|43089.6|43069.6|43082.1|43062.1|10
1625055640000|2021-06-30 12:20:40|43084.6|43064.6|43084.6|43064.6|43087|43067|43084.6|43064.6|30
1625055650000|2021-06-30 12:20:50|43079.7|43059.7|43074.8|43054.8|43082.1|43062.1|43074.8|43054.8|3
1625055660000|2021-06-30 12:21:00|43072.3|43052.3|43064.7|43044.7|43072.3|43052.3|43059.9|43039.9|27
1625055670000|2021-06-30 12:21:10|43062.3|43042.3|43042.5|43022.5|43062.3|43042.3|43042.5|43022.5|61
1625055680000|2021-06-30 12:21:20|43044.9|43024.9|43042.3|43022.3|43047.3|43027.3|43042.3|43022.3|16
1625055690000|2021-06-30 12:21:30|43047.5|43027.5|43054.7|43034.7|43054.8|43034.8|43047.5|43027.5|43
1625055700000|2021-06-30 12:21:40|43049.9|43029.9|43034.9|43014.9|43049.9|43029.9|43034.9|43014.9|29
1625055710000|2021-06-30 12:21:50|43032.3|43012.3|43027.3|43007.3|43032.3|43012.3|43017.4|42997.4|13
1625055720000|2021-06-30 12:22:00|43024.8|43004.8|43029.7|43009.7|43029.7|43009.7|43024.8|43004.8|27
1625055730000|2021-06-30 12:22:10|43027.3|43007.3|43029.7|43009.7|43032.1|43012.1|43024.8|43004.8|12
1625055740000|2021-06-30 12:22:20|43032.1|43012.1|43022.3|43002.3|43032.1|43012.1|43022.3|43002.3|12
1625055750000|2021-06-30 12:22:30|43024.7|43004.7|43029.7|43009.7|43029.7|43009.7|43024.7|43004.7|29
1625055760000|2021-06-30 12:22:40|43029.8|43009.8|43027.3|43007.3|43032.3|43012.3|43027.3|43007.3|2
1625055770000|2021-06-30 12:22:50|43024.8|43004.8|43027.2|43007.2|43027.2|43007.2|43022.2|43002.2|8
1625055780000|2021-06-30 12:23:00|43029.6|43009.6|43037.3|43017.3|43037.3|43017.3|43029.6|43009.6|18
1625055790000|2021-06-30 12:23:10|43034.9|43014.9|43034.7|43014.7|43034.9|43014.9|43034.7|43014.7|2
1625055800000|2021-06-30 12:23:20|43034.8|43014.8|43034.8|43014.8|43034.8|43014.8|43034.8|43014.8|2
1625055810000|2021-06-30 12:23:30|43032.3|43012.3|43034.8|43014.8|43034.8|43014.8|43032.3|43012.3|4
1625055820000|2021-06-30 12:23:40|43037.2|43017.2|43037.2|43017.2|43039.8|43019.8|43037.2|43017.2|27
1625055830000|2021-06-30 12:23:50|43039.7|43019.7|43052.2|43032.2|43052.2|43032.2|43039.7|43019.7|10
1625055840000|2021-06-30 12:24:00|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|6
1625055850000|2021-06-30 12:24:10|43054.7|43034.7|43054.7|43034.7|43059.7|43039.7|43054.7|43034.7|18
1625055860000|2021-06-30 12:24:20|43054.6|43034.6|43044.8|43024.8|43054.6|43034.6|43044.8|43024.8|11
1625055870000|2021-06-30 12:24:30|43044.7|43024.7|43037.1|43017.1|43044.7|43024.7|43034.7|43014.7|7
1625055880000|2021-06-30 12:24:40|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.1|43017.1|0
1625055890000|2021-06-30 12:24:50|43029.7|43009.7|43027.2|43007.2|43029.7|43009.7|43024.7|43004.7|19
1625055900000|2021-06-30 12:25:00|43027.3|43007.3|43037.2|43017.2|43037.2|43017.2|43027.2|43007.2|7
1625055910000|2021-06-30 12:25:10|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|5
1625055920000|2021-06-30 12:25:20|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|3
1625055930000|2021-06-30 12:25:30|43032.2|43012.2|43037.1|43017.1|43037.1|43017.1|43032.2|43012.2|7
1625055940000|2021-06-30 12:25:40|43034.7|43014.7|43027.2|43007.2|43034.7|43014.7|43027.2|43007.2|9
1625055950000|2021-06-30 12:25:50|43022.2|43002.2|43014.7|42994.7|43022.2|43002.2|43012.2|42992.2|9
1625055960000|2021-06-30 12:26:00|43009.9|42989.9|42999.7|42979.7|43009.9|42989.9|42999.7|42979.7|16
1625055970000|2021-06-30 12:26:10|42994.9|42974.9|42992.2|42972.2|42994.9|42974.9|42992.2|42972.2|10
1625055980000|2021-06-30 12:26:20|42997.1|42977.1|43012.3|42992.3|43014.7|42994.7|42997.1|42977.1|30
1625055990000|2021-06-30 12:26:30|43009.8|42989.8|43004.7|42984.7|43009.8|42989.8|43004.7|42984.7|8
1625056000000|2021-06-30 12:26:40|43002.2|42982.2|43004.7|42984.7|43007.2|42987.2|43002.2|42982.2|8
1625056010000|2021-06-30 12:26:50|43007.1|42987.1|43004.7|42984.7|43007.2|42987.2|43004.7|42984.7|4
1625056020000|2021-06-30 12:27:00|42999.7|42979.7|42989.8|42969.8|42999.7|42979.7|42989.8|42969.8|5
1625056030000|2021-06-30 12:27:10|42987.4|42967.4|42987.4|42967.4|42992.3|42972.3|42987.4|42967.4|11
1625056040000|2021-06-30 12:27:20|42984.9|42964.9|42979.6|42959.6|42987.4|42967.4|42979.6|42959.6|6
1625056050000|2021-06-30 12:27:30|42979.7|42959.7|42984.7|42964.7|42984.7|42964.7|42974.9|42954.9|8
1625056060000|2021-06-30 12:27:40|42987.2|42967.2|42984.7|42964.7|42989.6|42969.6|42984.7|42964.7|11
1625056070000|2021-06-30 12:27:50|42982.2|42962.2|42979.7|42959.7|42982.2|42962.2|42979.7|42959.7|7
1625056080000|2021-06-30 12:28:00|42979.5|42959.5|42959.8|42939.8|42979.5|42959.5|42959.8|42939.8|32
1625056090000|2021-06-30 12:28:10|42957.4|42937.4|42949.7|42929.7|42957.4|42937.4|42949.7|42929.7|20
1625056100000|2021-06-30 12:28:20|42947.2|42927.2|42942.2|42922.2|42947.2|42927.2|42942.2|42922.2|8
1625056110000|2021-06-30 12:28:30|42944.7|42924.7|42944.8|42924.8|42944.8|42924.8|42942.3|42922.3|11
1625056120000|2021-06-30 12:28:40|42947.1|42927.1|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|9
1625056130000|2021-06-30 12:28:50|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|5
1625056140000|2021-06-30 12:29:00|42947.2|42927.2|42944.8|42924.8|42949.6|42929.6|42944.8|42924.8|11
1625056150000|2021-06-30 12:29:10|42942.4|42922.4|42919.9|42899.9|42942.4|42922.4|42919.9|42899.9|41
1625056160000|2021-06-30 12:29:20|42922.4|42902.4|42914.7|42894.7|42924.9|42904.9|42914.7|42894.7|13
1625056170000|2021-06-30 12:29:30|42904.8|42884.8|42872.5|42852.5|42904.8|42884.8|42865|42845|27
1625056180000|2021-06-30 12:29:40|42875|42855|42847.6|42827.6|42875|42855|42840.1|42820.1|93
1625056190000|2021-06-30 12:29:50|42847.7|42827.7|42835.2|42815.2|42847.7|42827.7|42830.3|42810.3|41
1625056200000|2021-06-30 12:30:00|42830.2|42810.2|42862.6|42842.6|42880.1|42860.1|42830.2|42810.2|95
1625056210000|2021-06-30 12:30:10|42862.7|42842.7|42857.7|42837.7|42865.1|42845.1|42852.7|42832.7|44
1625056220000|2021-06-30 12:30:20|42847.8|42827.8|42845.1|42825.1|42847.8|42827.8|42845.1|42825.1|20
1625056230000|2021-06-30 12:30:30|42842.7|42822.7|42857.6|42837.6|42857.6|42837.6|42840.2|42820.2|19
1625056240000|2021-06-30 12:30:40|42855.2|42835.2|42852.6|42832.6|42857.6|42837.6|42847.6|42827.6|39
1625056250000|2021-06-30 12:30:50|42847.8|42827.8|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|20
1625056260000|2021-06-30 12:31:00|42845.3|42825.3|42850.1|42830.1|42850.1|42830.1|42845.2|42825.2|15
1625056270000|2021-06-30 12:31:10|42850.2|42830.2|42847.7|42827.7|42852.5|42832.5|42847.7|42827.7|12
1625056280000|2021-06-30 12:31:20|42850.1|42830.1|42842.8|42822.8|42850.1|42830.1|42840.3|42820.3|20
1625056290000|2021-06-30 12:31:30|42845.2|42825.2|42830.1|42810.1|42847.6|42827.6|42827.6|42807.6|28
1625056300000|2021-06-30 12:31:40|42835|42815|42840.1|42820.1|42840.1|42820.1|42835|42815|16
1625056310000|2021-06-30 12:31:50|42837.6|42817.6|42837.5|42817.5|42840.1|42820.1|42837.5|42817.5|40
1625056320000|2021-06-30 12:32:00|42832.5|42812.5|42802.6|42782.6|42832.5|42812.5|42800.2|42780.2|25
1625056330000|2021-06-30 12:32:10|42805|42785|42807.5|42787.5|42810|42790|42802.5|42782.5|28
1625056340000|2021-06-30 12:32:20|42802.7|42782.7|42782.7|42762.7|42802.7|42782.7|42782.7|42762.7|32
1625056350000|2021-06-30 12:32:30|42785.1|42765.1|42772.7|42752.7|42785.1|42765.1|42772.7|42752.7|19
1625056360000|2021-06-30 12:32:40|42765.2|42745.2|42762.7|42742.7|42765.2|42745.2|42750.2|42730.2|40
1625056370000|2021-06-30 12:32:50|42762.8|42742.8|42775.1|42755.1|42777.7|42757.7|42762.8|42742.8|18
1625056380000|2021-06-30 12:33:00|42772.7|42752.7|42800.1|42780.1|42800.1|42780.1|42765.1|42745.1|77
1625056390000|2021-06-30 12:33:10|42787.7|42767.7|42794.8|42774.8|42794.8|42774.8|42784.9|42764.9|59
1625056400000|2021-06-30 12:33:20|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42794.9|42774.9|16
1625056410000|2021-06-30 12:33:30|42794.9|42774.9|42769.9|42749.9|42794.9|42774.9|42769.9|42749.9|28
1625056420000|2021-06-30 12:33:40|42767.5|42747.5|42772.4|42752.4|42774.9|42754.9|42767.5|42747.5|23
1625056430000|2021-06-30 12:33:50|42769.9|42749.9|42784.9|42764.9|42784.9|42764.9|42767.4|42747.4|11
1625056440000|2021-06-30 12:34:00|42782.5|42762.5|42772.4|42752.4|42782.5|42762.5|42772.4|42752.4|12
1625056450000|2021-06-30 12:34:10|42769.9|42749.9|42767.4|42747.4|42769.9|42749.9|42762.5|42742.5|15
1625056460000|2021-06-30 12:34:20|42765|42745|42762.4|42742.4|42765|42745|42762.4|42742.4|11
1625056470000|2021-06-30 12:34:30|42764.9|42744.9|42757.5|42737.5|42764.9|42744.9|42757.5|42737.5|17
1625056480000|2021-06-30 12:34:40|42757.4|42737.4|42772.4|42752.4|42772.4|42752.4|42755|42735|16
1625056490000|2021-06-30 12:34:50|42774.9|42754.9|42784.9|42764.9|42784.9|42764.9|42772.4|42752.4|5
1625056500000|2021-06-30 12:35:00|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42772.4|42752.4|36
1625056510000|2021-06-30 12:35:10|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|8
1625056520000|2021-06-30 12:35:20|42775|42755|42774.9|42754.9|42775|42755|42772.3|42752.3|15
1625056530000|2021-06-30 12:35:30|42774.8|42754.8|42789.8|42769.8|42789.8|42769.8|42774.8|42754.8|18
1625056540000|2021-06-30 12:35:40|42787.4|42767.4|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|11
1625056550000|2021-06-30 12:35:50|42789.9|42769.9|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|11
1625056560000|2021-06-30 12:36:00|42787.3|42767.3|42802.2|42782.2|42802.2|42782.2|42787.3|42767.3|10
1625056570000|2021-06-30 12:36:10|42802.3|42782.3|42807.4|42787.4|42807.4|42787.4|42797.5|42777.5|14
1625056580000|2021-06-30 12:36:20|42807.3|42787.3|42809.9|42789.9|42809.9|42789.9|42807.3|42787.3|10
1625056590000|2021-06-30 12:36:30|42807.5|42787.5|42814.9|42794.9|42814.9|42794.9|42807.4|42787.4|7
1625056600000|2021-06-30 12:36:40|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42807.4|42787.4|14
1625056610000|2021-06-30 12:36:50|42805|42785|42804.9|42784.9|42809.9|42789.9|42804.9|42784.9|8
1625056620000|2021-06-30 12:37:00|42804.8|42784.8|42819.8|42799.8|42822.3|42802.3|42804.8|42784.8|19
1625056630000|2021-06-30 12:37:10|42819.9|42799.9|42812.4|42792.4|42819.9|42799.9|42800|42780|25
1625056640000|2021-06-30 12:37:20|42817.3|42797.3|42834.9|42814.9|42834.9|42814.9|42817.3|42797.3|19
1625056650000|2021-06-30 12:37:30|42837.3|42817.3|42837.3|42817.3|42839.8|42819.8|42834.9|42814.9|10
1625056660000|2021-06-30 12:37:40|42839.7|42819.7|42829.9|42809.9|42839.7|42819.7|42829.9|42809.9|9
1625056670000|2021-06-30 12:37:50|42832.4|42812.4|42842.3|42822.3|42842.3|42822.3|42832.4|42812.4|7
1625056680000|2021-06-30 12:38:00|42842.4|42822.4|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|5
1625056690000|2021-06-30 12:38:10|42837.3|42817.3|42829.9|42809.9|42837.3|42817.3|42829.9|42809.9|9
1625056700000|2021-06-30 12:38:20|42827.4|42807.4|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|6
1625056710000|2021-06-30 12:38:30|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|1
1625056720000|2021-06-30 12:38:40|42834.9|42814.9|42837.3|42817.3|42837.4|42817.4|42834.9|42814.9|5
1625056730000|2021-06-30 12:38:50|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.3|42817.3|0
1625056740000|2021-06-30 12:39:00|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|9
1625056750000|2021-06-30 12:39:10|42849.9|42829.9|42847.2|42827.2|42849.9|42829.9|42847.2|42827.2|16
1625056760000|2021-06-30 12:39:20|42847.3|42827.3|42837.3|42817.3|42847.3|42827.3|42837.2|42817.2|8
1625056770000|2021-06-30 12:39:30|42834.9|42814.9|42829.9|42809.9|42837.4|42817.4|42829.9|42809.9|15
1625056780000|2021-06-30 12:39:40|42829.8|42809.8|42827.4|42807.4|42829.8|42809.8|42827.4|42807.4|2
1625056790000|2021-06-30 12:39:50|42829.8|42809.8|42834.6|42814.6|42834.6|42814.6|42827.3|42807.3|4
1625056800000|2021-06-30 12:40:00|42834.7|42814.7|42832.2|42812.2|42834.7|42814.7|42827.2|42807.2|19
1625056810000|2021-06-30 12:40:10|42832.3|42812.3|42839.7|42819.7|42839.7|42819.7|42832.3|42812.3|5
1625056820000|2021-06-30 12:40:20|42842.1|42822.1|42847.1|42827.1|42847.1|42827.1|42842.1|42822.1|6
1625056830000|2021-06-30 12:40:30|42844.7|42824.7|42842.2|42822.2|42844.7|42824.7|42842.2|42822.2|2
1625056840000|2021-06-30 12:40:40|42844.7|42824.7|42847.2|42827.2|42847.2|42827.2|42844.7|42824.7|3
1625056850000|2021-06-30 12:40:50|42844.8|42824.8|42844.7|42824.7|42849.7|42829.7|42844.7|42824.7|11
1625056860000|2021-06-30 12:41:00|42847.2|42827.2|42834.7|42814.7|42847.2|42827.2|42834.7|42814.7|16
1625056870000|2021-06-30 12:41:10|42832.3|42812.3|42832.3|42812.3|42837.1|42817.1|42832.2|42812.2|3
1625056880000|2021-06-30 12:41:20|42832.2|42812.2|42842.2|42822.2|42842.2|42822.2|42832.2|42812.2|2
1625056890000|2021-06-30 12:41:30|42844.6|42824.6|42844.7|42824.7|42844.7|42824.7|42842.2|42822.2|1
1625056900000|2021-06-30 12:41:40|42842.2|42822.2|42847.1|42827.1|42847.1|42827.1|42842.2|42822.2|8
1625056910000|2021-06-30 12:41:50|42847.2|42827.2|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|6
1625056920000|2021-06-30 12:42:00|42849.7|42829.7|42849.7|42829.7|42849.8|42829.8|42849.7|42829.7|2
1625056930000|2021-06-30 12:42:10|42852.1|42832.1|42852.1|42832.1|42852.2|42832.2|42852.1|42832.1|6
1625056940000|2021-06-30 12:42:20|42852.2|42832.2|42859.7|42839.7|42867.1|42847.1|42852.1|42832.1|40
1625056950000|2021-06-30 12:42:30|42862.1|42842.1|42869.5|42849.5|42869.5|42849.5|42862.1|42842.1|11
1625056960000|2021-06-30 12:42:40|42869.6|42849.6|42872.1|42852.1|42872.1|42852.1|42869.6|42849.6|3
1625056970000|2021-06-30 12:42:50|42869.7|42849.7|42874.7|42854.7|42874.7|42854.7|42869.7|42849.7|12
1625056980000|2021-06-30 12:43:00|42877.1|42857.1|42879.7|42859.7|42879.7|42859.7|42874.7|42854.7|6
1625056990000|2021-06-30 12:43:10|42882.1|42862.1|42882.1|42862.1|42884.6|42864.6|42879.7|42859.7|9
1625057000000|2021-06-30 12:43:20|42882.2|42862.2|42877.2|42857.2|42882.2|42862.2|42872.3|42852.3|11
1625057010000|2021-06-30 12:43:30|42874.7|42854.7|42877.2|42857.2|42877.2|42857.2|42874.7|42854.7|3
1625057020000|2021-06-30 12:43:40|42879.6|42859.6|42879.7|42859.7|42879.8|42859.8|42877.1|42857.1|4
1625057030000|2021-06-30 12:43:50|42879.6|42859.6|42874.7|42854.7|42879.6|42859.6|42874.7|42854.7|8
1625057040000|2021-06-30 12:44:00|42869.7|42849.7|42862.3|42842.3|42869.7|42849.7|42862.3|42842.3|7
1625057050000|2021-06-30 12:44:10|42862.2|42842.2|42867.2|42847.2|42867.2|42847.2|42862.2|42842.2|5
1625057060000|2021-06-30 12:44:20|42867.3|42847.3|42867.2|42847.2|42867.3|42847.3|42867.2|42847.2|7
1625057070000|2021-06-30 12:44:30|42867.1|42847.1|42864.7|42844.7|42867.2|42847.2|42864.7|42844.7|4
1625057080000|2021-06-30 12:44:40|42862.3|42842.3|42864.7|42844.7|42864.7|42844.7|42862.2|42842.2|6
1625057090000|2021-06-30 12:44:50|42862.2|42842.2|42859.8|42839.8|42862.3|42842.3|42859.8|42839.8|4
1625057100000|2021-06-30 12:45:00|||||||||8
1625057110000|2021-06-30 12:45:10|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|15
1625057130000|2021-06-30 12:45:30|42857.2|42837.2|42854.7|42834.7|42857.2|42837.2|42854.6|42834.6|6
1625057140000|2021-06-30 12:45:40|||||||||1
1625057150000|2021-06-30 12:45:50|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1625057160000|2021-06-30 12:46:00|42850|42830|42849.8|42829.8|42850|42830|42849.8|42829.8|20
1625057170000|2021-06-30 12:46:10|42849.7|42829.7|42849.7|42829.7|42849.8|42829.8|42849.7|42829.7|8
1625057180000|2021-06-30 12:46:20|42849.8|42829.8|42832.4|42812.4|42849.8|42829.8|42832.4|42812.4|11
1625057190000|2021-06-30 12:46:30|42832.3|42812.3|42832.4|42812.4|42832.4|42812.4|42832.3|42812.3|2
1625057200000|2021-06-30 12:46:40|42834.8|42814.8|42829.8|42809.8|42837.1|42817.1|42829.8|42809.8|12
1625057210000|2021-06-30 12:46:50|42827.4|42807.4|42827.4|42807.4|42829.8|42809.8|42827.4|42807.4|6
1625057220000|2021-06-30 12:47:00|42827.3|42807.3|42847.1|42827.1|42847.1|42827.1|42827.3|42807.3|9
1625057230000|2021-06-30 12:47:10|42849.7|42829.7|42852.2|42832.2|42852.2|42832.2|42849.7|42829.7|9
1625057240000|2021-06-30 12:47:20|42849.7|42829.7|42849.6|42829.6|42849.7|42829.7|42849.6|42829.6|2
1625057250000|2021-06-30 12:47:30|42852.1|42832.1|42862.2|42842.2|42862.2|42842.2|42852.1|42832.1|16
1625057260000|2021-06-30 12:47:40|42862.3|42842.3|42867.1|42847.1|42867.1|42847.1|42862.3|42842.3|6
1625057270000|2021-06-30 12:47:50|42869.5|42849.5|42869.6|42849.6|42869.6|42849.6|42869.5|42849.5|3
1625057280000|2021-06-30 12:48:00|42869.7|42849.7|42869.7|42849.7|42872.1|42852.1|42869.7|42849.7|6
1625057290000|2021-06-30 12:48:10|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42872.3|42852.3|12
1625057300000|2021-06-30 12:48:20|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|4
1625057310000|2021-06-30 12:48:30|42874.6|42854.6|42884.6|42864.6|42884.6|42864.6|42874.6|42854.6|10
1625057320000|2021-06-30 12:48:40|42884.7|42864.7|42884.6|42864.6|42889.5|42869.5|42884.6|42864.6|7
1625057330000|2021-06-30 12:48:50|42887.2|42867.2|42884.7|42864.7|42889.6|42869.6|42884.7|42864.7|17
1625057340000|2021-06-30 12:49:00|||||||||43
1625057350000|2021-06-30 12:49:10|42887.1|42867.1|42882.2|42862.2|42887.1|42867.1|42882.2|42862.2|60
1625057360000|2021-06-30 12:49:20|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.6|42864.6|11
1625057370000|2021-06-30 12:49:30|42882.2|42862.2|42882.1|42862.1|42882.2|42862.2|42882.1|42862.1|14
1625057380000|2021-06-30 12:49:40|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|6
1625057390000|2021-06-30 12:49:50|42882.1|42862.1|42882.2|42862.2|42882.2|42862.2|42882.1|42862.1|5
1625057400000|2021-06-30 12:50:00|42884.7|42864.7|42889.7|42869.7|42889.7|42869.7|42884.7|42864.7|7
1625057410000|2021-06-30 12:50:10|42887.2|42867.2|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|4
1625057420000|2021-06-30 12:50:20|42884.6|42864.6|42887.1|42867.1|42887.1|42867.1|42884.6|42864.6|6
1625057430000|2021-06-30 12:50:30|42884.7|42864.7|42889.6|42869.6|42889.6|42869.6|42884.7|42864.7|3
1625057440000|2021-06-30 12:50:40|42889.5|42869.5|42889.6|42869.6|42889.6|42869.6|42889.5|42869.5|2
1625057450000|2021-06-30 12:50:50|42892|42872|42892.2|42872.2|42892.2|42872.2|42889.6|42869.6|1
1625057460000|2021-06-30 12:51:00|42894.7|42874.7|42894.7|42874.7|42897.1|42877.1|42894.7|42874.7|5
1625057470000|2021-06-30 12:51:10|42897.1|42877.1|42899.7|42879.7|42902.1|42882.1|42897.1|42877.1|5
1625057480000|2021-06-30 12:51:20|42902.2|42882.2|42902.1|42882.1|42907.1|42887.1|42902.1|42882.1|46
1625057490000|2021-06-30 12:51:30|42899.7|42879.7|42902.1|42882.1|42904.5|42884.5|42899.7|42879.7|18
1625057500000|2021-06-30 12:51:40|42899.7|42879.7|42902.2|42882.2|42902.2|42882.2|42899.7|42879.7|13
1625057510000|2021-06-30 12:51:50|42902.1|42882.1|42904.6|42884.6|42904.6|42884.6|42902.1|42882.1|5
1625057520000|2021-06-30 12:52:00|42907|42887|42907.1|42887.1|42907.1|42887.1|42907|42887|4
1625057530000|2021-06-30 12:52:10|42909.6|42889.6|42909.5|42889.5|42909.6|42889.6|42907.1|42887.1|23
1625057540000|2021-06-30 12:52:20|42899.6|42879.6|42904.4|42884.4|42904.4|42884.4|42894.5|42874.5|15
1625057550000|2021-06-30 12:52:30|42899.5|42879.5|42887|42867|42899.5|42879.5|42887|42867|17
1625057560000|2021-06-30 12:52:40|42889.5|42869.5|42892|42872|42892|42872|42889.5|42869.5|3
1625057570000|2021-06-30 12:52:50|42889.5|42869.5|42894.5|42874.5|42894.5|42874.5|42889.5|42869.5|10
1625057580000|2021-06-30 12:53:00|42896.9|42876.9|42909.5|42889.5|42909.5|42889.5|42896.9|42876.9|17
1625057590000|2021-06-30 12:53:10|42916.9|42896.9|42926.9|42906.9|42927|42907|42916.9|42896.9|9
1625057600000|2021-06-30 12:53:20|42924.6|42904.6|42931.9|42911.9|42932.1|42912.1|42924.5|42904.5|14
1625057610000|2021-06-30 12:53:30|42929.5|42909.5|42932|42912|42932.1|42912.1|42927.1|42907.1|14
1625057620000|2021-06-30 12:53:40|42934.4|42914.4|42932|42912|42934.4|42914.4|42932|42912|5
1625057630000|2021-06-30 12:53:50|42934.5|42914.5|42929.5|42909.5|42934.5|42914.5|42929.5|42909.5|3
1625057640000|2021-06-30 12:54:00|42929.4|42909.4|42919.6|42899.6|42929.4|42909.4|42919.6|42899.6|9
1625057650000|2021-06-30 12:54:10|42919.5|42899.5|42912.1|42892.1|42919.5|42899.5|42912.1|42892.1|6
1625057660000|2021-06-30 12:54:20|42909.7|42889.7|42912.1|42892.1|42912.1|42892.1|42909.6|42889.6|13
1625057670000|2021-06-30 12:54:30|42912.2|42892.2|42917|42897|42917|42897|42912.2|42892.2|2
1625057680000|2021-06-30 12:54:40|42919.4|42899.4|42924.5|42904.5|42924.5|42904.5|42919.4|42899.4|4
1625057690000|2021-06-30 12:54:50|42927|42907|42929.5|42909.5|42929.5|42909.5|42927|42907|4
1625057700000|2021-06-30 12:55:00|42927|42907|42927|42907|42927|42907|42927|42907|4
1625057710000|2021-06-30 12:55:10|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|1
1625057720000|2021-06-30 12:55:20|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|1
1625057730000|2021-06-30 12:55:30|42924.5|42904.5|42919.4|42899.4|42924.5|42904.5|42919.4|42899.4|24
1625057740000|2021-06-30 12:55:40|42919.5|42899.5|42919.5|42899.5|42922|42902|42917|42897|2
1625057750000|2021-06-30 12:55:50|42922|42902|42922|42902|42922|42902|42919.5|42899.5|6
1625057760000|2021-06-30 12:56:00|42919.6|42899.6|42924.5|42904.5|42924.5|42904.5|42919.6|42899.6|7
1625057770000|2021-06-30 12:56:10|42924.7|42904.7|42939.3|42919.3|42939.4|42919.4|42924.7|42904.7|5
1625057780000|2021-06-30 12:56:20|42939.4|42919.4|42939.3|42919.3|42939.4|42919.4|42936.9|42916.9|2
1625057790000|2021-06-30 12:56:30|42936.9|42916.9|42934.5|42914.5|42936.9|42916.9|42934.5|42914.5|12
1625057800000|2021-06-30 12:56:40|42932|42912|42934.5|42914.5|42934.5|42914.5|42932|42912|3
1625057810000|2021-06-30 12:56:50|||||||||3
1625057820000|2021-06-30 12:57:00|42929.6|42909.6|42959.5|42939.5|42964.5|42944.5|42924.5|42904.5|29
1625057830000|2021-06-30 12:57:10|42962|42942|42964.5|42944.5|42969.5|42949.5|42962|42942|16
1625057840000|2021-06-30 12:57:20|42964.4|42944.4|42957.1|42937.1|42964.4|42944.4|42957.1|42937.1|10
1625057850000|2021-06-30 12:57:30|42957|42937|42962|42942|42962|42942|42954.6|42934.6|15
1625057860000|2021-06-30 12:57:40|42964.5|42944.5|42964.5|42944.5|42969.5|42949.5|42964.5|42944.5|21
1625057870000|2021-06-30 12:57:50|42962.1|42942.1|42962.1|42942.1|42962.1|42942.1|42959.6|42939.6|4
1625057880000|2021-06-30 12:58:00|42959.6|42939.6|42996.9|42976.9|42996.9|42976.9|42959.6|42939.6|19
1625057890000|2021-06-30 12:58:10|42997|42977|42999.6|42979.6|43002.1|42982.1|42994.6|42974.6|11
1625057900000|2021-06-30 12:58:20|43002|42982|43024.4|43004.4|43026.9|43006.9|43002|42982|32
1625057910000|2021-06-30 12:58:30|43024.5|43004.5|43024.5|43004.5|43029.5|43009.5|43022.1|43002.1|35
1625057920000|2021-06-30 12:58:40|43022.1|43002.1|43004.7|42984.7|43022.1|43002.1|43004.7|42984.7|20
1625057930000|2021-06-30 12:58:50|43007.1|42987.1|43009.5|42989.5|43009.5|42989.5|43004.5|42984.5|18
1625057940000|2021-06-30 12:59:00|43007|42987|42984.5|42964.5|43007|42987|42982|42962|41
1625057950000|2021-06-30 12:59:10|42974.6|42954.6|42967|42947|42974.6|42954.6|42967|42947|19
1625057960000|2021-06-30 12:59:20|42969.5|42949.5|42969.5|42949.5|42972|42952|42967|42947|13
1625057970000|2021-06-30 12:59:30|42967|42947|42969.5|42949.5|42969.5|42949.5|42967|42947|1
1625057980000|2021-06-30 12:59:40|42969.7|42949.7|42972.1|42952.1|42974.5|42954.5|42969.7|42949.7|7
1625057990000|2021-06-30 12:59:50|42972|42952|42967.1|42947.1|42974.5|42954.5|42967.1|42947.1|12
1625058000000|2021-06-30 13:00:00|42964.7|42944.7|43012|42992|43034.5|43014.5|42962.2|42942.2|96
1625058010000|2021-06-30 13:00:10|43017|42997|43032|43012|43042|43022|43014.6|42994.6|81
1625058020000|2021-06-30 13:00:20|43031.9|43011.9|43014.6|42994.6|43031.9|43011.9|43012|42992|44
1625058030000|2021-06-30 13:00:30|43017|42997|43009.3|42989.3|43017|42997|42997.1|42977.1|42
1625058040000|2021-06-30 13:00:40|43011.8|42991.8|43002|42982|43012|42992|43002|42982|15
1625058050000|2021-06-30 13:00:50|42999.5|42979.5|43002.1|42982.1|43007|42987|42992|42972|41
1625058060000|2021-06-30 13:01:00|43004.5|42984.5|43014.4|42994.4|43014.4|42994.4|42999.5|42979.5|47
1625058070000|2021-06-30 13:01:10|43017|42997|43037|43017|43042|43022|43014.5|42994.5|36
1625058080000|2021-06-30 13:01:20|43039.4|43019.4|43024.5|43004.5|43039.5|43019.5|43024.5|43004.5|23
1625058090000|2021-06-30 13:01:30|43027|43007|43039.5|43019.5|43044.5|43024.5|43027|43007|38
1625058100000|2021-06-30 13:01:40|43037.1|43017.1|43059.6|43039.6|43062|43042|43037.1|43017.1|21
1625058110000|2021-06-30 13:01:50|43064.4|43044.4|43069.5|43049.5|43069.5|43049.5|43062.1|43042.1|33
1625058120000|2021-06-30 13:02:00|43071.9|43051.9|43087|43067|43094.5|43074.5|43069.5|43049.5|84
1625058130000|2021-06-30 13:02:10|43089.5|43069.5|43084.5|43064.5|43094.5|43074.5|43082.1|43062.1|80
1625058140000|2021-06-30 13:02:20|43087|43067|43084.5|43064.5|43092|43072|43084.5|43064.5|37
1625058150000|2021-06-30 13:02:30|43082.1|43062.1|43084.5|43064.5|43087|43067|43079.7|43059.7|35
1625058160000|2021-06-30 13:02:40|43082|43062|43091.9|43071.9|43092|43072|43079.5|43059.5|41
1625058170000|2021-06-30 13:02:50|43089.4|43069.4|43099.3|43079.3|43099.3|43079.3|43084.3|43064.3|22
1625058180000|2021-06-30 13:03:00|43101.8|43081.8|43116.8|43096.8|43116.8|43096.8|43101.8|43081.8|39
1625058190000|2021-06-30 13:03:10|43114.5|43094.5|43111.8|43091.8|43119.3|43099.3|43111.8|43091.8|26
1625058200000|2021-06-30 13:03:20|43109.3|43089.3|43131.8|43111.8|43131.8|43111.8|43106.8|43086.8|30
1625058210000|2021-06-30 13:03:30|43129.4|43109.4|43131.8|43111.8|43131.8|43111.8|43126.8|43106.8|25
1625058220000|2021-06-30 13:03:40|43134.3|43114.3|43154.3|43134.3|43156.8|43136.8|43134.3|43114.3|37
1625058230000|2021-06-30 13:03:50|43151.9|43131.9|43156.9|43136.9|43161.7|43141.7|43151.9|43131.9|21
1625058240000|2021-06-30 13:04:00|43156.8|43136.8|43174.2|43154.2|43174.2|43154.2|43151.8|43131.8|61
1625058250000|2021-06-30 13:04:10|43174.3|43154.3|43162|43142|43176.8|43156.8|43162|43142|115
1625058260000|2021-06-30 13:04:20|43164.4|43144.4|43167|43147|43167|43147|43162|43142|34
1625058270000|2021-06-30 13:04:30|43169.4|43149.4|43179.5|43159.5|43179.5|43159.5|43169.4|43149.4|43
1625058280000|2021-06-30 13:04:40|43174.5|43154.5|43194.5|43174.5|43194.5|43174.5|43174.5|43154.5|37
1625058290000|2021-06-30 13:04:50|43197|43177|43182.1|43162.1|43197|43177|43182.1|43162.1|41
1625058300000|2021-06-30 13:05:00|43177.2|43157.2|43212|43192|43214.5|43194.5|43177.1|43157.1|103
1625058310000|2021-06-30 13:05:10|43209.5|43189.5|43182|43162|43212|43192|43182|43162|51
1625058320000|2021-06-30 13:05:20|43179.6|43159.6|43199.5|43179.5|43207|43187|43179.5|43159.5|32
1625058330000|2021-06-30 13:05:30|43197|43177|43209.5|43189.5|43214.5|43194.5|43197|43177|34
1625058340000|2021-06-30 13:05:40|43209.6|43189.6|43229.5|43209.5|43229.5|43209.5|43209.5|43189.5|41
1625058350000|2021-06-30 13:05:50|43232|43212|43217|43197|43234.5|43214.5|43214.5|43194.5|52
1625058360000|2021-06-30 13:06:00|43219.4|43199.4|43247|43227|43247|43227|43219.4|43199.4|41
1625058370000|2021-06-30 13:06:10|43244.5|43224.5|43217|43197|43244.5|43224.5|43212|43192|45
1625058380000|2021-06-30 13:06:20|43214.5|43194.5|43217|43197|43222|43202|43214.5|43194.5|20
1625058390000|2021-06-30 13:06:30|43212.1|43192.1|43212|43192|43212.1|43192.1|43202.1|43182.1|56
1625058400000|2021-06-30 13:06:40|43214.5|43194.5|43229.5|43209.5|43236.9|43216.9|43212|43192|57
1625058410000|2021-06-30 13:06:50|43227.1|43207.1|43234.5|43214.5|43237.1|43217.1|43222.1|43202.1|60
1625058420000|2021-06-30 13:07:00|43232|43212|43252|43232|43259.5|43239.5|43232|43212|85
1625058430000|2021-06-30 13:07:10|43254.4|43234.4|43269.5|43249.5|43269.5|43249.5|43252|43232|37
1625058440000|2021-06-30 13:07:20|43267|43247|43252|43232|43267|43247|43252|43232|32
1625058450000|2021-06-30 13:07:30|43254.4|43234.4|43244.5|43224.5|43259.5|43239.5|43244.5|43224.5|46
1625058460000|2021-06-30 13:07:40|43247|43227|43232|43212|43247.1|43227.1|43232|43212|54
1625058470000|2021-06-30 13:07:50|43234.5|43214.5|43237|43217|43237|43217|43229.5|43209.5|29
1625058480000|2021-06-30 13:08:00|43242|43222|43262|43242|43264.5|43244.5|43242|43222|44
1625058490000|2021-06-30 13:08:10|43259.6|43239.6|43269.5|43249.5|43269.5|43249.5|43254.6|43234.6|39
1625058500000|2021-06-30 13:08:20|43272|43252|43271.9|43251.9|43276.9|43256.9|43271.9|43251.9|32
1625058510000|2021-06-30 13:08:30|43269.5|43249.5|43239.5|43219.5|43269.5|43249.5|43239.5|43219.5|36
1625058520000|2021-06-30 13:08:40|43246.7|43226.7|43259.3|43239.3|43259.3|43239.3|43246.7|43226.7|12
1625058530000|2021-06-30 13:08:50|43257|43237|43249.5|43229.5|43259.5|43239.5|43249.5|43229.5|19
1625058540000|2021-06-30 13:09:00|43252|43232|43277|43257|43279.4|43259.4|43252|43232|30
1625058550000|2021-06-30 13:09:10|43279.4|43259.4|43272.1|43252.1|43279.5|43259.5|43264.8|43244.8|29
1625058560000|2021-06-30 13:09:20|43269.6|43249.6|43262|43242|43274.5|43254.5|43262|43242|24
1625058570000|2021-06-30 13:09:30|43259.5|43239.5|43254.4|43234.4|43259.5|43239.5|43254.4|43234.4|20
1625058580000|2021-06-30 13:09:40|43254.5|43234.5|43267|43247|43272|43252|43254.5|43234.5|28
1625058590000|2021-06-30 13:09:50|43264.5|43244.5|43249.5|43229.5|43264.5|43244.5|43244.6|43224.6|35
1625058600000|2021-06-30 13:10:00|43252|43232|43259.5|43239.5|43259.5|43239.5|43252|43232|21
1625058610000|2021-06-30 13:10:10|43259.6|43239.6|43267|43247|43279.3|43259.3|43259.6|43239.6|41
1625058620000|2021-06-30 13:10:20|43269.5|43249.5|43274.5|43254.5|43284.5|43264.5|43269.5|43249.5|51
1625058630000|2021-06-30 13:10:30|43272|43252|43269.5|43249.5|43279.5|43259.5|43269.5|43249.5|39
1625058640000|2021-06-30 13:10:40|43267.1|43247.1|43262|43242|43269.5|43249.5|43262|43242|25
1625058650000|2021-06-30 13:10:50|43259.6|43239.6|43229.6|43209.6|43259.6|43239.6|43229.6|43209.6|22
1625058660000|2021-06-30 13:11:00|43232|43212|43222.1|43202.1|43249.4|43229.4|43219.5|43199.5|97
1625058670000|2021-06-30 13:11:10|43224.5|43204.5|43242|43222|43242|43222|43224.5|43204.5|48
1625058680000|2021-06-30 13:11:20|43244.4|43224.4|43261.9|43241.9|43261.9|43241.9|43244.4|43224.4|36
1625058690000|2021-06-30 13:11:30|43262|43242|43254.5|43234.5|43264.5|43244.5|43254.5|43234.5|40
1625058700000|2021-06-30 13:11:40|43254.3|43234.3|43239.6|43219.6|43254.3|43234.3|43239.6|43219.6|12
1625058710000|2021-06-30 13:11:50|43237.1|43217.1|43234.5|43214.5|43237.1|43217.1|43227.1|43207.1|36
1625058720000|2021-06-30 13:12:00|43237|43217|43249.6|43229.6|43254.7|43234.7|43237|43217|46
1625058730000|2021-06-30 13:12:10|43252|43232|43264.5|43244.5|43267|43247|43252|43232|36
1625058740000|2021-06-30 13:12:20|43262|43242|43264.5|43244.5|43272.1|43252.1|43259.5|43239.5|35
1625058750000|2021-06-30 13:12:30|43267|43247|43266.9|43246.9|43281.9|43261.9|43264.4|43244.4|28
1625058760000|2021-06-30 13:12:40|43264.5|43244.5|43274.5|43254.5|43276.9|43256.9|43264.5|43244.5|32
1625058770000|2021-06-30 13:12:50|43274.4|43254.4|43264.5|43244.5|43274.5|43254.5|43264.5|43244.5|21
1625058780000|2021-06-30 13:13:00|43262.1|43242.1|43252|43232|43269.5|43249.5|43252|43232|34
1625058790000|2021-06-30 13:13:10|43254.4|43234.4|43262|43242|43262|43242|43254.4|43234.4|15
1625058800000|2021-06-30 13:13:20|43267|43247|43252|43232|43267|43247|43252|43232|21
1625058810000|2021-06-30 13:13:30|43254.4|43234.4|43259.6|43239.6|43259.6|43239.6|43252.1|43232.1|5
1625058820000|2021-06-30 13:13:40|43262|43242|43267|43247|43269.5|43249.5|43262|43242|19
1625058830000|2021-06-30 13:13:50|43266.9|43246.9|43257|43237|43266.9|43246.9|43254.4|43234.4|29
1625058840000|2021-06-30 13:14:00|43259.5|43239.5|43299.5|43279.5|43304.5|43284.5|43259.5|43239.5|48
1625058850000|2021-06-30 13:14:10|43299.4|43279.4|43299.5|43279.5|43304.3|43284.3|43294.5|43274.5|29
1625058860000|2021-06-30 13:14:20|43299.4|43279.4|43317.1|43297.1|43324.5|43304.5|43294.5|43274.5|67
1625058870000|2021-06-30 13:14:30|43314.5|43294.5|43322|43302|43322|43302|43312|43292|61
1625058880000|2021-06-30 13:14:40|43319.6|43299.6|43327|43307|43327|43307|43317|43297|63
1625058890000|2021-06-30 13:14:50|43329.5|43309.5|43332|43312|43334.5|43314.5|43326.9|43306.9|24
1625058900000|2021-06-30 13:15:00|43329.6|43309.6|43332|43312|43349.4|43329.4|43329.5|43309.5|92
1625058910000|2021-06-30 13:15:10|43329.6|43309.6|43319.5|43299.5|43329.6|43309.6|43319.5|43299.5|15
1625058920000|2021-06-30 13:15:20|43317|43297|43299.5|43279.5|43317|43297|43299.5|43279.5|61
1625058930000|2021-06-30 13:15:30|43297.1|43277.1|43302|43282|43304.4|43284.4|43297|43277|34
1625058940000|2021-06-30 13:15:40|43304.4|43284.4|43326.7|43306.7|43326.7|43306.7|43304.3|43284.3|46
1625058950000|2021-06-30 13:15:50|43326.9|43306.9|43324.3|43304.3|43329.3|43309.3|43321.8|43301.8|14
1625058960000|2021-06-30 13:16:00|43329.3|43309.3|43329.3|43309.3|43334.3|43314.3|43329.3|43309.3|20
1625058970000|2021-06-30 13:16:10|43329.4|43309.4|43319.3|43299.3|43334.4|43314.4|43319.3|43299.3|61
1625058980000|2021-06-30 13:16:20|43312|43292|43309.3|43289.3|43314.4|43294.4|43309.3|43289.3|14
1625058990000|2021-06-30 13:16:30|43309.4|43289.4|43311.8|43291.8|43316.9|43296.9|43309.4|43289.4|24
1625059000000|2021-06-30 13:16:40|43314.3|43294.3|43334.3|43314.3|43334.3|43314.3|43314.3|43294.3|36
1625059010000|2021-06-30 13:16:50|43331.8|43311.8|43314.3|43294.3|43334.3|43314.3|43314.3|43294.3|30
1625059020000|2021-06-30 13:17:00|43314.4|43294.4|43297|43277|43316.8|43296.8|43297|43277|18
1625059030000|2021-06-30 13:17:10|43294.6|43274.6|43269.3|43249.3|43294.6|43274.6|43269.3|43249.3|58
1625059040000|2021-06-30 13:17:20|43266.8|43246.8|43271.8|43251.8|43274.3|43254.3|43259.3|43239.3|52
1625059050000|2021-06-30 13:17:30|43274.3|43254.3|43291.8|43271.8|43296.9|43276.9|43274.3|43254.3|37
1625059060000|2021-06-30 13:17:40|43291.9|43271.9|43274.3|43254.3|43296.8|43276.8|43274.3|43254.3|21
1625059070000|2021-06-30 13:17:50|43276.7|43256.7|43266.9|43246.9|43284.3|43264.3|43266.9|43246.9|23
1625059080000|2021-06-30 13:18:00|43269.3|43249.3|43279.3|43259.3|43284.2|43264.2|43269.3|43249.3|20
1625059090000|2021-06-30 13:18:10|43276.9|43256.9|43274.5|43254.5|43281.8|43261.8|43269.4|43249.4|30
1625059100000|2021-06-30 13:18:20|43272|43252|43281.8|43261.8|43289.5|43269.5|43272|43252|54
1625059110000|2021-06-30 13:18:30|43279.3|43259.3|43284.3|43264.3|43284.3|43264.3|43274.4|43254.4|9
1625059120000|2021-06-30 13:18:40|43286.8|43266.8|43281.8|43261.8|43291.8|43271.8|43274.4|43254.4|21
1625059130000|2021-06-30 13:18:50|43276.8|43256.8|43269.3|43249.3|43276.8|43256.8|43266.8|43246.8|19
1625059140000|2021-06-30 13:19:00|43271.7|43251.7|43296.7|43276.7|43296.7|43276.7|43271.7|43251.7|24
1625059150000|2021-06-30 13:19:10|43299.3|43279.3|43301.8|43281.8|43304.3|43284.3|43299.3|43279.3|21
1625059160000|2021-06-30 13:19:20|43301.9|43281.9|43304.2|43284.2|43309.3|43289.3|43301.9|43281.9|22
1625059170000|2021-06-30 13:19:30|43306.5|43286.5|43326.8|43306.8|43326.8|43306.8|43306.5|43286.5|27
1625059180000|2021-06-30 13:19:40|43326.9|43306.9|43319.4|43299.4|43326.9|43306.9|43319.4|43299.4|10
1625059190000|2021-06-30 13:19:50|43316.9|43296.9|43324.3|43304.3|43329.2|43309.2|43314.4|43294.4|18
1625059200000|2021-06-30 13:20:00|43329.3|43309.3|43329.3|43309.3|43331.9|43311.9|43324.3|43304.3|37
1625059210000|2021-06-30 13:20:10|43326.9|43306.9|43349.3|43329.3|43349.3|43329.3|43326.9|43306.9|46
1625059220000|2021-06-30 13:20:20|43351.8|43331.8|43349.3|43329.3|43351.8|43331.8|43344.3|43324.3|21
1625059230000|2021-06-30 13:20:30|43351.7|43331.7|43346.8|43326.8|43354|43334|43344.3|43324.3|20
1625059240000|2021-06-30 13:20:40|43349.2|43329.2|43334.3|43314.3|43349.2|43329.2|43334.3|43314.3|19
1625059250000|2021-06-30 13:20:50|43331.9|43311.9|43336.7|43316.7|43336.7|43316.7|43329.3|43309.3|26
1625059260000|2021-06-30 13:21:00|43339|43319|43334.3|43314.3|43344.3|43324.3|43334.3|43314.3|28
1625059270000|2021-06-30 13:21:10|43336.7|43316.7|43334.3|43314.3|43336.8|43316.8|43324.3|43304.3|29
1625059280000|2021-06-30 13:21:20|43336.7|43316.7|43344.2|43324.2|43346.5|43326.5|43334.3|43314.3|146
1625059290000|2021-06-30 13:21:30|43344.3|43324.3|43346.7|43326.7|43346.7|43326.7|43344.3|43324.3|9
1625059300000|2021-06-30 13:21:40|43346.9|43326.9|43326.8|43306.8|43346.9|43326.9|43324.3|43304.3|24
1625059310000|2021-06-30 13:21:50|43324.3|43304.3|43309.4|43289.4|43324.3|43304.3|43309.4|43289.4|27
1625059320000|2021-06-30 13:22:00|43306.8|43286.8|43314.3|43294.3|43319.2|43299.2|43306.8|43286.8|16
1625059330000|2021-06-30 13:22:10|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43306.8|43286.8|34
1625059340000|2021-06-30 13:22:20|43306.9|43286.9|43301.8|43281.8|43306.9|43286.9|43299.3|43279.3|7
1625059350000|2021-06-30 13:22:30|43304.3|43284.3|43301.8|43281.8|43309.3|43289.3|43301.8|43281.8|13
1625059360000|2021-06-30 13:22:40|43299.3|43279.3|43281.9|43261.9|43299.3|43279.3|43281.8|43261.8|37
1625059370000|2021-06-30 13:22:50|43284.3|43264.3|43289.3|43269.3|43296.8|43276.8|43284.3|43264.3|25
1625059380000|2021-06-30 13:23:00|43291.7|43271.7|43291.7|43271.7|43291.8|43271.8|43284.3|43264.3|16
1625059390000|2021-06-30 13:23:10|43294.2|43274.2|43294.3|43274.3|43294.3|43274.3|43289.3|43269.3|9
1625059400000|2021-06-30 13:23:20|43296.8|43276.8|43294.2|43274.2|43296.8|43276.8|43294|43274|9
1625059410000|2021-06-30 13:23:30|43291.8|43271.8|43296.7|43276.7|43296.7|43276.7|43291.8|43271.8|27
1625059420000|2021-06-30 13:23:40|43294.3|43274.3|43291.8|43271.8|43296.8|43276.8|43291.8|43271.8|5
1625059430000|2021-06-30 13:23:50|43294.2|43274.2|43311.8|43291.8|43311.8|43291.8|43294.2|43274.2|26
1625059440000|2021-06-30 13:24:00|43314.3|43294.3|43316.8|43296.8|43319.3|43299.3|43311.7|43291.7|51
1625059450000|2021-06-30 13:24:10|43319.2|43299.2|43319.1|43299.1|43324.3|43304.3|43319.1|43299.1|10
1625059460000|2021-06-30 13:24:20|43316.6|43296.6|43309.3|43289.3|43316.6|43296.6|43309.3|43289.3|8
1625059470000|2021-06-30 13:24:30|43304.3|43284.3|43294.4|43274.4|43304.3|43284.3|43294.4|43274.4|19
1625059480000|2021-06-30 13:24:40|43291.9|43271.9|43289.3|43269.3|43291.9|43271.9|43266.8|43246.8|64
1625059490000|2021-06-30 13:24:50|43291.9|43271.9|43289.3|43269.3|43294.1|43274.1|43289.3|43269.3|18
1625059500000|2021-06-30 13:25:00|43279.5|43259.5|43279.3|43259.3|43279.5|43259.5|43272|43252|25
1625059510000|2021-06-30 13:25:10|43279.4|43259.4|43336.6|43316.6|43336.6|43316.6|43279.4|43259.4|104
1625059520000|2021-06-30 13:25:20|43339.3|43319.3|43326.6|43306.6|43339.3|43319.3|43324.3|43304.3|24
1625059530000|2021-06-30 13:25:30|43324.3|43304.3|43309.4|43289.4|43324.3|43304.3|43309.4|43289.4|18
1625059540000|2021-06-30 13:25:40|43306.8|43286.8|43291.8|43271.8|43306.8|43286.8|43291.8|43271.8|19
1625059550000|2021-06-30 13:25:50|43286.9|43266.9|43274.3|43254.3|43286.9|43266.9|43274.3|43254.3|27
1625059560000|2021-06-30 13:26:00|43274.1|43254.1|43281.9|43261.9|43286.5|43266.5|43274.1|43254.1|16
1625059570000|2021-06-30 13:26:10|43284.3|43264.3|43284.4|43264.4|43284.4|43264.4|43279.3|43259.3|9
1625059580000|2021-06-30 13:26:20|43289.3|43269.3|43289.1|43269.1|43289.3|43269.3|43289.1|43269.1|7
1625059590000|2021-06-30 13:26:30|43286.8|43266.8|43282|43262|43291.6|43271.6|43282|43262|10
1625059600000|2021-06-30 13:26:40|43281.9|43261.9|43269.3|43249.3|43281.9|43261.9|43269.3|43249.3|16
1625059610000|2021-06-30 13:26:50|43264.5|43244.5|43254.3|43234.3|43266.9|43246.9|43254.3|43234.3|36
1625059620000|2021-06-30 13:27:00|43256.8|43236.8|43259.1|43239.1|43264.3|43244.3|43256.8|43236.8|16
1625059630000|2021-06-30 13:27:10|43259.3|43239.3|43264.3|43244.3|43264.3|43244.3|43259.1|43239.1|19
1625059640000|2021-06-30 13:27:20|43266.8|43246.8|43269.3|43249.3|43271.8|43251.8|43264.3|43244.3|17
1625059650000|2021-06-30 13:27:30|43269.4|43249.4|43274.3|43254.3|43274.3|43254.3|43269.4|43249.4|6
1625059660000|2021-06-30 13:27:40|43276.6|43256.6|43271.8|43251.8|43276.6|43256.6|43269.3|43249.3|13
1625059670000|2021-06-30 13:27:50|43269.3|43249.3|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|11
1625059680000|2021-06-30 13:28:00|43261.9|43241.9|43266.8|43246.8|43266.8|43246.8|43261.8|43241.8|7
1625059690000|2021-06-30 13:28:10|43269.1|43249.1|43269.3|43249.3|43271.6|43251.6|43266.8|43246.8|2
1625059700000|2021-06-30 13:28:20|43264.4|43244.4|43266.9|43246.9|43266.9|43246.9|43264.4|43244.4|18
1625059710000|2021-06-30 13:28:30|43269.3|43249.3|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|6
1625059720000|2021-06-30 13:28:40|43266.6|43246.6|43269.3|43249.3|43269.3|43249.3|43266.6|43246.6|11
1625059730000|2021-06-30 13:28:50|43274|43254|43276.8|43256.8|43279.4|43259.4|43274|43254|14
1625059740000|2021-06-30 13:29:00|43274.4|43254.4|43276.8|43256.8|43279.3|43259.3|43271.9|43251.9|17
1625059750000|2021-06-30 13:29:10|43279.1|43259.1|43274.4|43254.4|43284.1|43264.1|43274.4|43254.4|15
1625059760000|2021-06-30 13:29:20|43276.8|43256.8|43281.8|43261.8|43284.3|43264.3|43276.8|43256.8|9
1625059770000|2021-06-30 13:29:30|43279.3|43259.3|43256.8|43236.8|43279.3|43259.3|43256.8|43236.8|30
1625059780000|2021-06-30 13:29:40|43256.6|43236.6|43241.7|43221.7|43256.8|43236.8|43241.7|43221.7|35
1625059790000|2021-06-30 13:29:50|43239.4|43219.4|43221.7|43201.7|43241.7|43221.7|43221.7|43201.7|41
1625059800000|2021-06-30 13:30:00|43224.2|43204.2|43264.2|43244.2|43264.2|43244.2|43219.4|43199.4|40
1625059810000|2021-06-30 13:30:10|43269.2|43249.2|43271.7|43251.7|43281.7|43261.7|43269.2|43249.2|45
1625059820000|2021-06-30 13:30:20|43274.1|43254.1|43276.9|43256.9|43284.4|43264.4|43274.1|43254.1|19
1625059830000|2021-06-30 13:30:30|43276.7|43256.7|43284.2|43264.2|43289.1|43269.1|43274.2|43254.2|20
1625059840000|2021-06-30 13:30:40|43286.6|43266.6|43269.2|43249.2|43286.7|43266.7|43269.2|43249.2|37
1625059850000|2021-06-30 13:30:50|43269.4|43249.4|43284.2|43264.2|43289.2|43269.2|43269.2|43249.2|18
1625059860000|2021-06-30 13:31:00|43286.6|43266.6|43281.6|43261.6|43291.6|43271.6|43279.2|43259.2|40
1625059870000|2021-06-30 13:31:10|43279.2|43259.2|43306.7|43286.7|43306.7|43286.7|43276.7|43256.7|56
1625059880000|2021-06-30 13:31:20|43304.2|43284.2|43304.2|43284.2|43309.2|43289.2|43301.7|43281.7|24
1625059890000|2021-06-30 13:31:30|43301.7|43281.7|43301.7|43281.7|43304.2|43284.2|43301.7|43281.7|10
1625059900000|2021-06-30 13:31:40|43304.1|43284.1|43304.2|43284.2|43311.7|43291.7|43301.7|43281.7|26
1625059910000|2021-06-30 13:31:50|43306.6|43286.6|43309.2|43289.2|43309.2|43289.2|43306.6|43286.6|12
1625059920000|2021-06-30 13:32:00|43306.7|43286.7|43296.7|43276.7|43306.7|43286.7|43296.7|43276.7|17
1625059930000|2021-06-30 13:32:10|43294.2|43274.2|43299.1|43279.1|43299.1|43279.1|43294.2|43274.2|32
1625059940000|2021-06-30 13:32:20|43296.6|43276.6|43286.9|43266.9|43296.6|43276.6|43284.4|43264.4|20
1625059950000|2021-06-30 13:32:30|43289.2|43269.2|43291.7|43271.7|43294.1|43274.1|43286.7|43266.7|15
1625059960000|2021-06-30 13:32:40|43294.1|43274.1|43296.7|43276.7|43301.6|43281.6|43294.1|43274.1|23
1625059970000|2021-06-30 13:32:50|43296.6|43276.6|43294.2|43274.2|43296.7|43276.7|43286.9|43266.9|22
1625059980000|2021-06-30 13:33:00|43296.6|43276.6|43284.2|43264.2|43296.6|43276.6|43284.2|43264.2|16
1625059990000|2021-06-30 13:33:10|43279.4|43259.4|43256.7|43236.7|43279.4|43259.4|43256.6|43236.6|29
1625060000000|2021-06-30 13:33:20|43259.2|43239.2|43274.2|43254.2|43279.1|43259.1|43259.2|43239.2|15
1625060010000|2021-06-30 13:33:30|43276.7|43256.7|43289.2|43269.2|43289.4|43269.4|43276.7|43256.7|8
1625060020000|2021-06-30 13:33:40|43291.6|43271.6|43291.7|43271.7|43294.2|43274.2|43291.6|43271.6|17
1625060030000|2021-06-30 13:33:50|43289.4|43269.4|43276.7|43256.7|43289.4|43269.4|43276.7|43256.7|7
1625060040000|2021-06-30 13:34:00|43279.2|43259.2|43281.7|43261.7|43286.7|43266.7|43279.2|43259.2|22
1625060050000|2021-06-30 13:34:10|43279.2|43259.2|43256.7|43236.7|43279.2|43259.2|43256.7|43236.7|22
1625060060000|2021-06-30 13:34:20|43254.4|43234.4|43259.2|43239.2|43261.7|43241.7|43249.2|43229.2|20
1625060070000|2021-06-30 13:34:30|43256.7|43236.7|43254.4|43234.4|43261.7|43241.7|43246.7|43226.7|25
1625060080000|2021-06-30 13:34:40|43256.7|43236.7|43246.9|43226.9|43256.7|43236.7|43246.9|43226.9|24
1625060090000|2021-06-30 13:34:50|43249.2|43229.2|43249.2|43229.2|43254.2|43234.2|43249.2|43229.2|8
1625060100000|2021-06-30 13:35:00|43246.7|43226.7|43266.7|43246.7|43269.2|43249.2|43246.7|43226.7|28
1625060110000|2021-06-30 13:35:10|43269.2|43249.2|43271.9|43251.9|43271.9|43251.9|43269.2|43249.2|10
1625060120000|2021-06-30 13:35:20|43271.7|43251.7|43281.6|43261.6|43281.7|43261.7|43269.2|43249.2|16
1625060130000|2021-06-30 13:35:30|43279.2|43259.2|43281.7|43261.7|43281.7|43261.7|43276.9|43256.9|11
1625060140000|2021-06-30 13:35:40|43284.2|43264.2|43271.6|43251.6|43284.2|43264.2|43271.6|43251.6|26
1625060150000|2021-06-30 13:35:50|43269.1|43249.1|43254.5|43234.5|43271.6|43251.6|43254.5|43234.5|19
1625060160000|2021-06-30 13:36:00|43254.3|43234.3|43254.3|43234.3|43259.2|43239.2|43251.8|43231.8|29
1625060170000|2021-06-30 13:36:10|43259.2|43239.2|43264.2|43244.2|43264.2|43244.2|43259.2|43239.2|8
1625060180000|2021-06-30 13:36:20|43261.7|43241.7|43244|43224|43261.8|43241.8|43244|43224|33
1625060190000|2021-06-30 13:36:30|43244.1|43224.1|43244.2|43224.2|43244.2|43224.2|43244.1|43224.1|4
1625060200000|2021-06-30 13:36:40|43246.7|43226.7|43249.2|43229.2|43249.2|43229.2|43244.2|43224.2|23
1625060210000|2021-06-30 13:36:50|43246.7|43226.7|43229.2|43209.2|43246.7|43226.7|43229.2|43209.2|10
1625060220000|2021-06-30 13:37:00|43231.6|43211.6|43241.5|43221.5|43241.5|43221.5|43229.2|43209.2|15
1625060230000|2021-06-30 13:37:10|43241.6|43221.6|43244.2|43224.2|43244.2|43224.2|43241.6|43221.6|2
1625060240000|2021-06-30 13:37:20|43244.3|43224.3|43241.8|43221.8|43246.7|43226.7|43241.8|43221.8|4
1625060250000|2021-06-30 13:37:30|43239.2|43219.2|43246.7|43226.7|43249.1|43229.1|43239.2|43219.2|22
1625060260000|2021-06-30 13:37:40|43244.1|43224.1|43241.7|43221.7|43244.1|43224.1|43239.3|43219.3|3
1625060270000|2021-06-30 13:37:50|43241.8|43221.8|43249.2|43229.2|43256.8|43236.8|43241.8|43221.8|47
1625060280000|2021-06-30 13:38:00|43251.6|43231.6|43264.2|43244.2|43269.2|43249.2|43251.6|43231.6|16
1625060290000|2021-06-30 13:38:10|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43264.2|43244.2|4
1625060300000|2021-06-30 13:38:20|43261.8|43241.8|43244.3|43224.3|43261.8|43241.8|43244.3|43224.3|12
1625060310000|2021-06-30 13:38:30|43244.1|43224.1|43239.1|43219.1|43251.5|43231.5|43239|43219|21
1625060320000|2021-06-30 13:38:40|43239|43219|43236.6|43216.6|43239|43219|43236.6|43216.6|2
1625060330000|2021-06-30 13:38:50|43236.8|43216.8|43231.8|43211.8|43239.2|43219.2|43231.7|43211.7|12
1625060340000|2021-06-30 13:39:00|43234.2|43214.2|43244.2|43224.2|43249.2|43229.2|43234.2|43214.2|23
1625060350000|2021-06-30 13:39:10|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|10
1625060360000|2021-06-30 13:39:20|43244.3|43224.3|43234.2|43214.2|43246.7|43226.7|43234.1|43214.1|7
1625060370000|2021-06-30 13:39:30|43231.7|43211.7|43234.2|43214.2|43234.2|43214.2|43231.6|43211.6|5
1625060380000|2021-06-30 13:39:40|43231.8|43211.8|43231.7|43211.7|43234.2|43214.2|43229.2|43209.2|9
1625060390000|2021-06-30 13:39:50|43229.5|43209.5|43226.6|43206.6|43234.2|43214.2|43226.6|43206.6|10
1625060400000|2021-06-30 13:40:00|43224.2|43204.2|43234.2|43214.2|43234.2|43214.2|43224.2|43204.2|15
1625060410000|2021-06-30 13:40:10|43236.6|43216.6|43249.2|43229.2|43249.2|43229.2|43236.6|43216.6|11
1625060420000|2021-06-30 13:40:20|43251.6|43231.6|43254.2|43234.2|43254.3|43234.3|43251.6|43231.6|8
1625060430000|2021-06-30 13:40:30|||||||||7
1625060440000|2021-06-30 13:40:40|43241.6|43221.6|43239.2|43219.2|43241.6|43221.6|43234.3|43214.3|16
1625060460000|2021-06-30 13:41:00|43241.7|43221.7|43251.6|43231.6|43251.8|43231.8|43241.7|43221.7|8
1625060470000|2021-06-30 13:41:10|43251.7|43231.7|43249.1|43229.1|43251.8|43231.8|43249.1|43229.1|10
1625060480000|2021-06-30 13:41:20|43244.1|43224.1|43239.1|43219.1|43244.1|43224.1|43236.7|43216.7|14
1625060490000|2021-06-30 13:41:30|43236.7|43216.7|43239.2|43219.2|43241.7|43221.7|43236.7|43216.7|22
1625060500000|2021-06-30 13:41:40|43239.1|43219.1|43241.8|43221.8|43241.8|43221.8|43239.1|43219.1|9
1625060510000|2021-06-30 13:41:50|43244.2|43224.2|43241.6|43221.6|43244.2|43224.2|43239.2|43219.2|7
1625060520000|2021-06-30 13:42:00|43241.7|43221.7|43249.1|43229.1|43249.1|43229.1|43239.2|43219.2|35
1625060530000|2021-06-30 13:42:10|43251.7|43231.7|43254.2|43234.2|43254.2|43234.2|43251.7|43231.7|11
1625060540000|2021-06-30 13:42:20|43264.1|43244.1|43266.7|43246.7|43266.8|43246.8|43264.1|43244.1|30
1625060550000|2021-06-30 13:42:30|43264.3|43244.3|43266.7|43246.7|43266.7|43246.7|43264.3|43244.3|3
1625060560000|2021-06-30 13:42:40|43269.1|43249.1|43269.2|43249.2|43271.8|43251.8|43269.1|43249.1|14
1625060570000|2021-06-30 13:42:50|43269.1|43249.1|43271.7|43251.7|43271.7|43251.7|43269.1|43249.1|5
1625060580000|2021-06-30 13:43:00|43269.2|43249.2|43274.1|43254.1|43274.1|43254.1|43269.2|43249.2|15
1625060590000|2021-06-30 13:43:10|43274.2|43254.2|43271.7|43251.7|43279.3|43259.3|43269.2|43249.2|42
1625060600000|2021-06-30 13:43:20|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|3
1625060610000|2021-06-30 13:43:30|43274.3|43254.3|43274.2|43254.2|43274.3|43254.3|43274.2|43254.2|4
1625060620000|2021-06-30 13:43:40|43276.6|43256.6|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|7
1625060630000|2021-06-30 13:43:50|43279|43259|43279.1|43259.1|43281.7|43261.7|43276.7|43256.7|24
1625060640000|2021-06-30 13:44:00|43279|43259|43279|43259|43279.1|43259.1|43276.6|43256.6|15
1625060650000|2021-06-30 13:44:10|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43276.6|43256.6|11
1625060660000|2021-06-30 13:44:20|43276.8|43256.8|43264.2|43244.2|43276.8|43256.8|43264.2|43244.2|24
1625060670000|2021-06-30 13:44:30|43264.1|43244.1|43266.6|43246.6|43266.7|43246.7|43264.1|43244.1|38
1625060680000|2021-06-30 13:44:40|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43259.2|43239.2|14
1625060690000|2021-06-30 13:44:50|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|8
1625060700000|2021-06-30 13:45:00|43261.7|43241.7|43251.7|43231.7|43261.7|43241.7|43251.7|43231.7|22
1625060710000|2021-06-30 13:45:10|43249.3|43229.3|43234.2|43214.2|43249.3|43229.3|43234.2|43214.2|15
1625060720000|2021-06-30 13:45:20|43229.3|43209.3|43239.2|43219.2|43239.2|43219.2|43229.2|43209.2|44
1625060730000|2021-06-30 13:45:30|43244.1|43224.1|43244.2|43224.2|43246.7|43226.7|43244.1|43224.1|12
1625060740000|2021-06-30 13:45:40|43241.8|43221.8|43241.7|43221.7|43241.8|43221.8|43236.7|43216.7|8
1625060750000|2021-06-30 13:45:50|43244.2|43224.2|43254.2|43234.2|43256.7|43236.7|43244.2|43224.2|13
1625060760000|2021-06-30 13:46:00|43254.1|43234.1|43266.7|43246.7|43266.7|43246.7|43254.1|43234.1|13
1625060770000|2021-06-30 13:46:10|43269.1|43249.1|43259.2|43239.2|43269.1|43249.1|43254.4|43234.4|19
1625060780000|2021-06-30 13:46:20|43261.6|43241.6|43276.6|43256.6|43276.6|43256.6|43261.6|43241.6|34
1625060790000|2021-06-30 13:46:30|43276.7|43256.7|43281.7|43261.7|43281.7|43261.7|43276.7|43256.7|13
1625060800000|2021-06-30 13:46:40|43279.2|43259.2|43281.6|43261.6|43284.1|43264.1|43279.2|43259.2|5
1625060810000|2021-06-30 13:46:50|43279.2|43259.2|43284.1|43264.1|43284.1|43264.1|43276.7|43256.7|22
1625060820000|2021-06-30 13:47:00|43284.2|43264.2|43296.6|43276.6|43304.2|43284.2|43284.2|43264.2|54
1625060830000|2021-06-30 13:47:10|43299|43279|43299.3|43279.3|43306.7|43286.7|43299|43279|21
1625060840000|2021-06-30 13:47:20|43299.2|43279.2|43304.2|43284.2|43304.2|43284.2|43299.2|43279.2|16
1625060850000|2021-06-30 13:47:30|43306.7|43286.7|43306.7|43286.7|43306.8|43286.8|43304.2|43284.2|10
1625060860000|2021-06-30 13:47:40|43304.2|43284.2|43301.8|43281.8|43304.2|43284.2|43301.8|43281.8|5
1625060870000|2021-06-30 13:47:50|43299.3|43279.3|43294.2|43274.2|43299.3|43279.3|43294.2|43274.2|8
1625060880000|2021-06-30 13:48:00|43296.6|43276.6|43296.7|43276.7|43299.2|43279.2|43296.6|43276.6|15
1625060890000|2021-06-30 13:48:10|43299.2|43279.2|43301.6|43281.6|43306.5|43286.5|43296.7|43276.7|20
1625060900000|2021-06-30 13:48:20|43299.2|43279.2|43299.3|43279.3|43301.6|43281.6|43296.7|43276.7|4
1625060910000|2021-06-30 13:48:30|43299.2|43279.2|43301.6|43281.6|43301.6|43281.6|43296.7|43276.7|11
1625060920000|2021-06-30 13:48:40|43301.7|43281.7|43304.3|43284.3|43304.3|43284.3|43299.2|43279.2|13
1625060930000|2021-06-30 13:48:50|43304.4|43284.4|43294.2|43274.2|43311.7|43291.7|43294.2|43274.2|32
1625060940000|2021-06-30 13:49:00|43296.6|43276.6|43294.3|43274.3|43299.2|43279.2|43294.3|43274.3|14
1625060950000|2021-06-30 13:49:10|43299.1|43279.1|43304.3|43284.3|43304.3|43284.3|43294.2|43274.2|27
1625060960000|2021-06-30 13:49:20|43306.7|43286.7|43314.2|43294.2|43314.2|43294.2|43306.7|43286.7|33
1625060970000|2021-06-30 13:49:30|43311.8|43291.8|43306.6|43286.6|43314.2|43294.2|43304.1|43284.1|15
1625060980000|2021-06-30 13:49:40|43304.2|43284.2|43289.2|43269.2|43304.2|43284.2|43284.3|43264.3|11
1625060990000|2021-06-30 13:49:50|43286.8|43266.8|43281.8|43261.8|43289.2|43269.2|43279.2|43259.2|27
1625061000000|2021-06-30 13:50:00|43284.2|43264.2|43259.2|43239.2|43284.2|43264.2|43259.2|43239.2|29
1625061010000|2021-06-30 13:50:10|43264.2|43244.2|43254.1|43234.1|43266.7|43246.7|43254.1|43234.1|25
1625061020000|2021-06-30 13:50:20|43251.7|43231.7|43244.3|43224.3|43251.7|43231.7|43244.3|43224.3|10
1625061030000|2021-06-30 13:50:30|43244.2|43224.2|43229.2|43209.2|43244.2|43224.2|43229|43209|20
1625061040000|2021-06-30 13:50:40|43231.7|43211.7|43239.2|43219.2|43239.2|43219.2|43231.7|43211.7|4
1625061050000|2021-06-30 13:50:50|43241.6|43221.6|43241.7|43221.7|43241.7|43221.7|43239.2|43219.2|5
1625061060000|2021-06-30 13:51:00|43241.8|43221.8|43239.2|43219.2|43251.6|43231.6|43239.2|43219.2|21
1625061070000|2021-06-30 13:51:10|43239.1|43219.1|43239.2|43219.2|43239.2|43219.2|43234.2|43214.2|8
1625061080000|2021-06-30 13:51:20|43236.7|43216.7|43231.7|43211.7|43236.7|43216.7|43229.2|43209.2|17
1625061090000|2021-06-30 13:51:30|43229.2|43209.2|43224.2|43204.2|43231.7|43211.7|43224.1|43204.1|7
1625061100000|2021-06-30 13:51:40|43226.6|43206.6|43221.8|43201.8|43226.7|43206.7|43221.8|43201.8|6
1625061110000|2021-06-30 13:51:50|43224.2|43204.2|43209.2|43189.2|43224.2|43204.2|43209.2|43189.2|38
1625061120000|2021-06-30 13:52:00|43201.9|43181.9|43189.3|43169.3|43201.9|43181.9|43186.7|43166.7|35
1625061130000|2021-06-30 13:52:10|43189.2|43169.2|43179.3|43159.3|43189.2|43169.2|43176.7|43156.7|49
1625061140000|2021-06-30 13:52:20|43179.2|43159.2|43176.7|43156.7|43179.3|43159.3|43171.7|43151.7|58
1625061150000|2021-06-30 13:52:30|43174.3|43154.3|43186.7|43166.7|43186.7|43166.7|43174.2|43154.2|24
1625061160000|2021-06-30 13:52:40|43189.2|43169.2|43191.7|43171.7|43194.2|43174.2|43189.2|43169.2|9
1625061170000|2021-06-30 13:52:50|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43186.7|43166.7|6
1625061180000|2021-06-30 13:53:00|43191.7|43171.7|43194.1|43174.1|43194.1|43174.1|43189.2|43169.2|15
1625061190000|2021-06-30 13:53:10|43194.2|43174.2|43189.2|43169.2|43196.7|43176.7|43189.2|43169.2|10
1625061200000|2021-06-30 13:53:20|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43184.3|43164.3|7
1625061210000|2021-06-30 13:53:30|43191.6|43171.6|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|6
1625061220000|2021-06-30 13:53:40|43191.7|43171.7|43191.7|43171.7|43194.2|43174.2|43189.2|43169.2|2
1625061230000|2021-06-30 13:53:50|43194.1|43174.1|43191.7|43171.7|43194.2|43174.2|43189.2|43169.2|2
1625061240000|2021-06-30 13:54:00|43194.1|43174.1|43189.3|43169.3|43196.6|43176.6|43189.3|43169.3|16
1625061250000|2021-06-30 13:54:10|43189.2|43169.2|43166.7|43146.7|43189.2|43169.2|43166.7|43146.7|16
1625061260000|2021-06-30 13:54:20|43164.3|43144.3|43161.7|43141.7|43169.1|43149.1|43161.7|43141.7|26
1625061270000|2021-06-30 13:54:30|43164.2|43144.2|43159.2|43139.2|43164.2|43144.2|43159.2|43139.2|45
1625061280000|2021-06-30 13:54:40|43161.6|43141.6|43159.2|43139.2|43161.6|43141.6|43159.2|43139.2|26
1625061290000|2021-06-30 13:54:50|43161.6|43141.6|43164.1|43144.1|43164.1|43144.1|43161.6|43141.6|13
1625061300000|2021-06-30 13:55:00|43164.2|43144.2|43159.2|43139.2|43164.2|43144.2|43159.1|43139.1|38
1625061310000|2021-06-30 13:55:10|43161.6|43141.6|43161.7|43141.7|43164.2|43144.2|43159.2|43139.2|11
1625061320000|2021-06-30 13:55:20|43161.6|43141.6|43174.2|43154.2|43179.2|43159.2|43161.6|43141.6|22
1625061330000|2021-06-30 13:55:30|43171.7|43151.7|43171.7|43151.7|43174.1|43154.1|43166.7|43146.7|10
1625061340000|2021-06-30 13:55:40|43174.2|43154.2|43171.7|43151.7|43176.7|43156.7|43171.7|43151.7|3
1625061350000|2021-06-30 13:55:50|43171.8|43151.8|43176.7|43156.7|43176.7|43156.7|43171.8|43151.8|2
1625061360000|2021-06-30 13:56:00|43179.2|43159.2|43194.2|43174.2|43194.2|43174.2|43176.7|43156.7|13
1625061370000|2021-06-30 13:56:10|43196.7|43176.7|43186.7|43166.7|43196.7|43176.7|43186.7|43166.7|30
1625061380000|2021-06-30 13:56:20|43184.3|43164.3|43194.1|43174.1|43194.1|43174.1|43184.3|43164.3|4
1625061390000|2021-06-30 13:56:30|43191.7|43171.7|43191.8|43171.8|43191.8|43171.8|43189.3|43169.3|5
1625061400000|2021-06-30 13:56:40|43189.2|43169.2|43191.7|43171.7|43194.2|43174.2|43189.2|43169.2|6
1625061410000|2021-06-30 13:56:50|43191.8|43171.8|43196.6|43176.6|43196.6|43176.6|43189.2|43169.2|3
1625061420000|2021-06-30 13:57:00|43194.2|43174.2|43189.2|43169.2|43194.2|43174.2|43189.2|43169.2|18
1625061430000|2021-06-30 13:57:10|43191.6|43171.6|43186.8|43166.8|43191.7|43171.7|43186.8|43166.8|9
1625061440000|2021-06-30 13:57:20|43189.2|43169.2|43199.2|43179.2|43199.2|43179.2|43189.2|43169.2|9
1625061450000|2021-06-30 13:57:30|43196.8|43176.8|43199.2|43179.2|43199.2|43179.2|43196.8|43176.8|7
1625061460000|2021-06-30 13:57:40|43201.8|43181.8|43196.9|43176.9|43204.2|43184.2|43196.9|43176.9|16
1625061470000|2021-06-30 13:57:50|43196.8|43176.8|43194.2|43174.2|43196.8|43176.8|43194.2|43174.2|17
1625061480000|2021-06-30 13:58:00|43194|43174|43181.8|43161.8|43194|43174|43181.8|43161.8|8
1625061490000|2021-06-30 13:58:10|43181.7|43161.7|43176.8|43156.8|43181.7|43161.7|43176.8|43156.8|10
1625061500000|2021-06-30 13:58:20|43174.3|43154.3|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|11
1625061510000|2021-06-30 13:58:30|43174.4|43154.4|43189.2|43169.2|43189.2|43169.2|43174.4|43154.4|18
1625061520000|2021-06-30 13:58:40|43194.2|43174.2|43206.6|43186.6|43209|43189|43194.2|43174.2|17
1625061530000|2021-06-30 13:58:50|43206.5|43186.5|43201.7|43181.7|43206.5|43186.5|43196.7|43176.7|36
1625061540000|2021-06-30 13:59:00|43199.3|43179.3|43186.7|43166.7|43199.3|43179.3|43186.7|43166.7|9
1625061550000|2021-06-30 13:59:10|43191.6|43171.6|43189.2|43169.2|43191.6|43171.6|43189.2|43169.2|3
1625061560000|2021-06-30 13:59:20|43191.6|43171.6|43189.2|43169.2|43191.6|43171.6|43189.2|43169.2|2
1625061570000|2021-06-30 13:59:30|43191.7|43171.7|43194.3|43174.3|43194.3|43174.3|43191.7|43171.7|10
1625061580000|2021-06-30 13:59:40|43194.2|43174.2|43194.2|43174.2|43196.7|43176.7|43194.2|43174.2|49
1625061590000|2021-06-30 13:59:50|43186.8|43166.8|43179.3|43159.3|43186.8|43166.8|43176.9|43156.9|6
1625061600000|2021-06-30 14:00:00|43181.8|43161.8|43186.9|43166.9|43194.2|43174.2|43181.8|43161.8|38
1625061610000|2021-06-30 14:00:10|43184.5|43164.5|43176.8|43156.8|43184.5|43164.5|43176.8|43156.8|15
1625061620000|2021-06-30 14:00:20|43179.3|43159.3|43174.4|43154.4|43179.3|43159.3|43172|43152|12
1625061630000|2021-06-30 14:00:30|43171.9|43151.9|43176.8|43156.8|43176.8|43156.8|43171.8|43151.8|9
1625061640000|2021-06-30 14:00:40|43176.9|43156.9|43194.3|43174.3|43194.3|43174.3|43176.9|43156.9|17
1625061650000|2021-06-30 14:00:50|43194.4|43174.4|43186.9|43166.9|43196.7|43176.7|43186.9|43166.9|10
1625061660000|2021-06-30 14:01:00|43189.3|43169.3|43201.9|43181.9|43201.9|43181.9|43189.3|43169.3|15
1625061670000|2021-06-30 14:01:10|43204.3|43184.3|43201.7|43181.7|43204.4|43184.4|43199.2|43179.2|15
1625061680000|2021-06-30 14:01:20|43199.2|43179.2|43209.2|43189.2|43209.2|43189.2|43199.2|43179.2|30
1625061690000|2021-06-30 14:01:30|43211.7|43191.7|43196.7|43176.7|43211.7|43191.7|43196.7|43176.7|34
1625061700000|2021-06-30 14:01:40|43194.2|43174.2|43191.7|43171.7|43194.2|43174.2|43189.2|43169.2|15
1625061710000|2021-06-30 14:01:50|43189.2|43169.2|43186.7|43166.7|43189.2|43169.2|43186.7|43166.7|5
1625061720000|2021-06-30 14:02:00|43181.7|43161.7|43169.2|43149.2|43181.7|43161.7|43169.2|43149.2|11
1625061730000|2021-06-30 14:02:10|43171.7|43151.7|43174.1|43154.1|43174.1|43154.1|43166.7|43146.7|15
1625061740000|2021-06-30 14:02:20|43171.7|43151.7|43174.2|43154.2|43176.6|43156.6|43171.7|43151.7|8
1625061750000|2021-06-30 14:02:30|43176.7|43156.7|43184.2|43164.2|43184.2|43164.2|43176.7|43156.7|5
1625061760000|2021-06-30 14:02:40|43186.6|43166.6|43179.3|43159.3|43189.2|43169.2|43179.3|43159.3|19
1625061770000|2021-06-30 14:02:50|43176.9|43156.9|43154.2|43134.2|43176.9|43156.9|43154.2|43134.2|34
1625061780000|2021-06-30 14:03:00|43156.6|43136.6|43151.8|43131.8|43156.6|43136.6|43151.7|43131.7|25
1625061790000|2021-06-30 14:03:10|43154.2|43134.2|43146.6|43126.6|43154.2|43134.2|43146.6|43126.6|7
1625061800000|2021-06-30 14:03:20|43146.7|43126.7|43146.8|43126.8|43149.2|43129.2|43146.7|43126.7|26
1625061810000|2021-06-30 14:03:30|43144.4|43124.4|43141.8|43121.8|43146.8|43126.8|43141.8|43121.8|6
1625061820000|2021-06-30 14:03:40|43144.2|43124.2|43141.8|43121.8|43144.2|43124.2|43139.3|43119.3|5
1625061830000|2021-06-30 14:03:50|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43139.3|43119.3|6
1625061840000|2021-06-30 14:04:00|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43144.2|43124.2|29
1625061850000|2021-06-30 14:04:10|43149.2|43129.2|43156.8|43136.8|43156.8|43136.8|43149.2|43129.2|11
1625061860000|2021-06-30 14:04:20|43159.3|43139.3|43169.2|43149.2|43169.2|43149.2|43159.3|43139.3|6
1625061870000|2021-06-30 14:04:30|43171.6|43151.6|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|6
1625061880000|2021-06-30 14:04:40|43166.8|43146.8|43161.7|43141.7|43166.8|43146.8|43159.3|43139.3|7
1625061890000|2021-06-30 14:04:50|43164.2|43144.2|43176.5|43156.5|43176.5|43156.5|43164.2|43144.2|11
1625061900000|2021-06-30 14:05:00|43171.7|43151.7|43184.2|43164.2|43191.6|43171.6|43171.7|43151.7|30
1625061910000|2021-06-30 14:05:10|43181.7|43161.7|43179.2|43159.2|43181.7|43161.7|43179.2|43159.2|6
1625061920000|2021-06-30 14:05:20|43176.7|43156.7|43179.2|43159.2|43179.3|43159.3|43176.7|43156.7|28
1625061930000|2021-06-30 14:05:30|43181.7|43161.7|43176.8|43156.8|43181.7|43161.7|43176.8|43156.8|15
1625061940000|2021-06-30 14:05:40|43176.7|43156.7|43181.6|43161.6|43181.7|43161.7|43176.7|43156.7|6
1625061950000|2021-06-30 14:05:50|43179.2|43159.2|43176.7|43156.7|43181.7|43161.7|43176.7|43156.7|10
1625061960000|2021-06-30 14:06:00|43174.2|43154.2|43181.7|43161.7|43184.2|43164.2|43174.2|43154.2|17
1625061970000|2021-06-30 14:06:10|43181.6|43161.6|43181.6|43161.6|43181.7|43161.7|43181.6|43161.6|5
1625061980000|2021-06-30 14:06:20|43179.2|43159.2|43166.7|43146.7|43179.2|43159.2|43164.2|43144.2|21
1625061990000|2021-06-30 14:06:30|43164.3|43144.3|43169.2|43149.2|43169.3|43149.3|43164.3|43144.3|7
1625062000000|2021-06-30 14:06:40|43169.3|43149.3|43169.2|43149.2|43171.7|43151.7|43169.2|43149.2|4
1625062010000|2021-06-30 14:06:50|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|2
1625062020000|2021-06-30 14:07:00|43169.2|43149.2|43151.7|43131.7|43169.2|43149.2|43151.7|43131.7|28
1625062030000|2021-06-30 14:07:10|43149.2|43129.2|43141.7|43121.7|43149.2|43129.2|43141.7|43121.7|35
1625062040000|2021-06-30 14:07:20|43141.8|43121.8|43146.8|43126.8|43149.2|43129.2|43141.8|43121.8|33
1625062050000|2021-06-30 14:07:30|43144.4|43124.4|43106.9|43086.9|43149.2|43129.2|43106.9|43086.9|63
1625062060000|2021-06-30 14:07:40|43109.3|43089.3|43109.3|43089.3|43114.2|43094.2|43104.4|43084.4|42
1625062070000|2021-06-30 14:07:50|43111.8|43091.8|43101.7|43081.7|43111.8|43091.8|43101.7|43081.7|16
1625062080000|2021-06-30 14:08:00|43099.3|43079.3|43074.2|43054.2|43099.3|43079.3|43074.2|43054.2|39
1625062090000|2021-06-30 14:08:10|43071.8|43051.8|43064.3|43044.3|43076.7|43056.7|43064.3|43044.3|42
1625062100000|2021-06-30 14:08:20|43066.7|43046.7|43074.2|43054.2|43074.2|43054.2|43061.6|43041.6|61
1625062110000|2021-06-30 14:08:30|43076.7|43056.7|43091.7|43071.7|43091.7|43071.7|43076.7|43056.7|26
1625062120000|2021-06-30 14:08:40|43089.3|43069.3|43096.7|43076.7|43101.7|43081.7|43089.3|43069.3|22
1625062130000|2021-06-30 14:08:50|43101.6|43081.6|43101.7|43081.7|43114.2|43094.2|43101.6|43081.6|57
1625062140000|2021-06-30 14:09:00|43099.3|43079.3|43104.3|43084.3|43109.1|43089.1|43099.3|43079.3|8
1625062150000|2021-06-30 14:09:10|43104.2|43084.2|43094.2|43074.2|43104.3|43084.3|43086.8|43066.8|14
1625062160000|2021-06-30 14:09:20|43096.7|43076.7|43094.3|43074.3|43099.1|43079.1|43094.3|43074.3|8
1625062170000|2021-06-30 14:09:30|43094.2|43074.2|43091.8|43071.8|43094.3|43074.3|43089.3|43069.3|7
1625062180000|2021-06-30 14:09:40|43089.4|43069.4|43094.2|43074.2|43096.6|43076.6|43084.5|43064.5|46
1625062190000|2021-06-30 14:09:50|43094.1|43074.1|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|8
1625062200000|2021-06-30 14:10:00|43089.2|43069.2|43081.7|43061.7|43089.2|43069.2|43081.7|43061.7|13
1625062210000|2021-06-30 14:10:10|43081.8|43061.8|43079.3|43059.3|43084.2|43064.2|43079.3|43059.3|7
1625062220000|2021-06-30 14:10:20|43076.8|43056.8|43076.7|43056.7|43079.2|43059.2|43074.2|43054.2|9
1625062230000|2021-06-30 14:10:30|43079.1|43059.1|43081.7|43061.7|43081.7|43061.7|43076.7|43056.7|9
1625062240000|2021-06-30 14:10:40|43084.1|43064.1|43094.2|43074.2|43094.2|43074.2|43084.1|43064.1|7
1625062250000|2021-06-30 14:10:50|43096.7|43076.7|43099.2|43079.2|43101.7|43081.7|43096.7|43076.7|8
1625062260000|2021-06-30 14:11:00|43101.7|43081.7|43094.1|43074.1|43104.1|43084.1|43094|43074|18
1625062270000|2021-06-30 14:11:10|43091.7|43071.7|43096.6|43076.6|43096.6|43076.6|43091.7|43071.7|1
1625062280000|2021-06-30 14:11:20|43096.7|43076.7|43089.1|43069.1|43096.7|43076.7|43089.1|43069.1|8
1625062290000|2021-06-30 14:11:30|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|8
1625062300000|2021-06-30 14:11:40|43081.8|43061.8|43081.6|43061.6|43081.8|43061.8|43076.8|43056.8|14
1625062310000|2021-06-30 14:11:50|43076.7|43056.7|43074.2|43054.2|43076.7|43056.7|43071.8|43051.8|18
1625062320000|2021-06-30 14:12:00|43071.8|43051.8|43066.6|43046.6|43071.8|43051.8|43051.7|43031.7|52
1625062330000|2021-06-30 14:12:10|43066.7|43046.7|43047|43027|43066.8|43046.8|43047|43027|51
1625062340000|2021-06-30 14:12:20|43049.4|43029.4|43056.9|43036.9|43059.4|43039.4|43049.4|43029.4|35
1625062350000|2021-06-30 14:12:30|43054.5|43034.5|43056.8|43036.8|43059.4|43039.4|43054.5|43034.5|8
1625062360000|2021-06-30 14:12:40|43057|43037|43034.4|43014.4|43057|43037|43034.4|43014.4|44
1625062370000|2021-06-30 14:12:50|43031.8|43011.8|43031.8|43011.8|43034.4|43014.4|43029.4|43009.4|15
1625062380000|2021-06-30 14:13:00|43031.9|43011.9|43039.4|43019.4|43041.9|43021.9|43029.5|43009.5|19
1625062390000|2021-06-30 14:13:10|43039.3|43019.3|43049.4|43029.4|43049.4|43029.4|43039.3|43019.3|14
1625062400000|2021-06-30 14:13:20|43051.8|43031.8|43054.4|43034.4|43054.4|43034.4|43049.4|43029.4|12
1625062410000|2021-06-30 14:13:30|43056.8|43036.8|43059.4|43039.4|43059.4|43039.4|43054.4|43034.4|55
1625062420000|2021-06-30 14:13:40|43057|43037|43059.4|43039.4|43059.4|43039.4|43057|43037|15
1625062430000|2021-06-30 14:13:50|43059.6|43039.6|43059.4|43039.4|43066.8|43046.8|43059.4|43039.4|19
1625062440000|2021-06-30 14:14:00|43056.9|43036.9|43057|43037|43059.4|43039.4|43054.4|43034.4|11
1625062450000|2021-06-30 14:14:10|43059.4|43039.4|43071.9|43051.9|43071.9|43051.9|43059.4|43039.4|10
1625062460000|2021-06-30 14:14:20|43074.4|43054.4|43069.4|43049.4|43074.4|43054.4|43066.9|43046.9|10
1625062470000|2021-06-30 14:14:30|43071.9|43051.9|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|7
1625062480000|2021-06-30 14:14:40|43067|43047|43071.9|43051.9|43071.9|43051.9|43067|43047|5
1625062490000|2021-06-30 14:14:50|43069.4|43049.4|43069.4|43049.4|43071.9|43051.9|43067|43047|7
1625062500000|2021-06-30 14:15:00|43066.9|43046.9|43061.9|43041.9|43069.4|43049.4|43059.4|43039.4|21
1625062510000|2021-06-30 14:15:10|43059.5|43039.5|43074.4|43054.4|43074.4|43054.4|43059.4|43039.4|10
1625062520000|2021-06-30 14:15:20|43076.8|43056.8|43086.9|43066.9|43086.9|43066.9|43076.8|43056.8|11
1625062530000|2021-06-30 14:15:30|43084.4|43064.4|43086.9|43066.9|43089.3|43069.3|43084.4|43064.4|12
1625062540000|2021-06-30 14:15:40|43089.3|43069.3|43091.9|43071.9|43091.9|43071.9|43089.3|43069.3|11
1625062550000|2021-06-30 14:15:50|43089.4|43069.4|43081.8|43061.8|43089.4|43069.4|43081.8|43061.8|22
1625062560000|2021-06-30 14:16:00|43079.4|43059.4|43064.4|43044.4|43079.4|43059.4|43064.4|43044.4|13
1625062570000|2021-06-30 14:16:10|43066.8|43046.8|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|22
1625062580000|2021-06-30 14:16:20|43061.9|43041.9|43059.4|43039.4|43061.9|43041.9|43054.4|43034.4|21
1625062590000|2021-06-30 14:16:30|43057|43037|43064.4|43044.4|43066.9|43046.9|43054.5|43034.5|16
1625062600000|2021-06-30 14:16:40|43064.5|43044.5|43069.4|43049.4|43074.4|43054.4|43064.4|43044.4|11
1625062610000|2021-06-30 14:16:50|43066.9|43046.9|43049.4|43029.4|43069.4|43049.4|43049.4|43029.4|19
1625062620000|2021-06-30 14:17:00|43051.9|43031.9|43054.4|43034.4|43054.4|43034.4|43049.4|43029.4|10
1625062630000|2021-06-30 14:17:10|43056.8|43036.8|43054.4|43034.4|43059.3|43039.3|43054.4|43034.4|21
1625062640000|2021-06-30 14:17:20|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|9
1625062650000|2021-06-30 14:17:30|43051.8|43031.8|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|7
1625062660000|2021-06-30 14:17:40|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|6
1625062670000|2021-06-30 14:17:50|||||||||1
1625062680000|2021-06-30 14:18:00|43049.5|43029.5|43041.9|43021.9|43049.5|43029.5|43041.8|43021.8|14
1625062690000|2021-06-30 14:18:10|43044.4|43024.4|43037|43017|43044.4|43024.4|43034.4|43014.4|9
1625062700000|2021-06-30 14:18:20|43039.4|43019.4|43044.4|43024.4|43046.9|43026.9|43034.4|43014.4|10
1625062710000|2021-06-30 14:18:30|43046.9|43026.9|43046.9|43026.9|43049.4|43029.4|43044.5|43024.5|8
1625062720000|2021-06-30 14:18:40|43042.1|43022.1|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|8
1625062730000|2021-06-30 14:18:50|43044.4|43024.4|43054.3|43034.3|43056.8|43036.8|43044.4|43024.4|15
1625062740000|2021-06-30 14:19:00|43056.8|43036.8|43044.4|43024.4|43059.3|43039.3|43044.4|43024.4|31
1625062750000|2021-06-30 14:19:10|43046.8|43026.8|43056.9|43036.9|43056.9|43036.9|43046.8|43026.8|13
1625062760000|2021-06-30 14:19:20|43056.8|43036.8|43036.9|43016.9|43059.3|43039.3|43036.9|43016.9|22
1625062770000|2021-06-30 14:19:30|43034.5|43014.5|43037|43017|43037|43017|43034.4|43014.4|6
1625062780000|2021-06-30 14:19:40|43034.4|43014.4|43032|43012|43036.9|43016.9|43032|43012|11
1625062790000|2021-06-30 14:19:50|43029.6|43009.6|43019.4|42999.4|43029.6|43009.6|43019.4|42999.4|13
1625062800000|2021-06-30 14:20:00|43014.6|42994.6|42986.9|42966.9|43014.6|42994.6|42986.9|42966.9|80
1625062810000|2021-06-30 14:20:10|42989.4|42969.4|42989.4|42969.4|42994.6|42974.6|42989.4|42969.4|32
1625062820000|2021-06-30 14:20:20|42987|42967|42991.9|42971.9|42992|42972|42986.9|42966.9|30
1625062830000|2021-06-30 14:20:30|42997|42977|42991.9|42971.9|42999.4|42979.4|42991.9|42971.9|21
1625062840000|2021-06-30 14:20:40|42994.3|42974.3|42999.3|42979.3|42999.3|42979.3|42989.4|42969.4|26
1625062850000|2021-06-30 14:20:50|43001.7|42981.7|43006.8|42986.8|43006.8|42986.8|42999.3|42979.3|15
1625062860000|2021-06-30 14:21:00|43004.4|42984.4|43009.4|42989.4|43011.9|42991.9|43001.9|42981.9|24
1625062870000|2021-06-30 14:21:10|43014.3|42994.3|43019.4|42999.4|43019.4|42999.4|43011.9|42991.9|9
1625062880000|2021-06-30 14:21:20|43016.9|42996.9|43006.9|42986.9|43016.9|42996.9|43001.9|42981.9|23
1625062890000|2021-06-30 14:21:30|43004.3|42984.3|42999.4|42979.4|43006.9|42986.9|42996.9|42976.9|22
1625062900000|2021-06-30 14:21:40|43001.9|42981.9|42992.1|42972.1|43004.4|42984.4|42992.1|42972.1|9
1625062910000|2021-06-30 14:21:50|42992|42972|42994.4|42974.4|42994.4|42974.4|42989.4|42969.4|51
1625062920000|2021-06-30 14:22:00|42992|42972|43001.9|42981.9|43004.4|42984.4|42989.4|42969.4|18
1625062930000|2021-06-30 14:22:10|43004.3|42984.3|43009.4|42989.4|43009.4|42989.4|43001.9|42981.9|15
1625062940000|2021-06-30 14:22:20|43006.9|42986.9|42994.4|42974.4|43006.9|42986.9|42994.4|42974.4|35
1625062950000|2021-06-30 14:22:30|42979.7|42959.7|42972|42952|42979.7|42959.7|42971.9|42951.9|15
1625062960000|2021-06-30 14:22:40|42971.9|42951.9|42964.4|42944.4|42979.4|42959.4|42959.4|42939.4|32
1625062970000|2021-06-30 14:22:50|42966.9|42946.9|42966.8|42946.8|42969.5|42949.5|42956.9|42936.9|33
1625062980000|2021-06-30 14:23:00|42966.9|42946.9|42959.5|42939.5|42969.4|42949.4|42959.5|42939.5|26
1625062990000|2021-06-30 14:23:10|42957.1|42937.1|42966.8|42946.8|42966.8|42946.8|42957.1|42937.1|30
1625063000000|2021-06-30 14:23:20|42969.3|42949.3|42964.4|42944.4|42971.8|42951.8|42964.4|42944.4|19
1625063010000|2021-06-30 14:23:30|42961.9|42941.9|42964.4|42944.4|42964.4|42944.4|42959.4|42939.4|9
1625063020000|2021-06-30 14:23:40|42966.8|42946.8|42981.9|42961.9|42986.9|42966.9|42966.8|42946.8|30
1625063030000|2021-06-30 14:23:50|42984.4|42964.4|42966.9|42946.9|42989.2|42969.2|42966.9|42946.9|40
1625063040000|2021-06-30 14:24:00|42964.4|42944.4|42959.4|42939.4|42964.4|42944.4|42954.4|42934.4|20
1625063050000|2021-06-30 14:24:10|42961.9|42941.9|42979.4|42959.4|42979.4|42959.4|42961.9|42941.9|32
1625063060000|2021-06-30 14:24:20|42974.4|42954.4|42961.9|42941.9|42974.4|42954.4|42961.9|42941.9|28
1625063070000|2021-06-30 14:24:30|42954.4|42934.4|42957|42937|42959.4|42939.4|42951.9|42931.9|23
1625063080000|2021-06-30 14:24:40|42956.9|42936.9|42959.4|42939.4|42959.4|42939.4|42951.9|42931.9|12
1625063090000|2021-06-30 14:24:50|42954.5|42934.5|42952|42932|42959.4|42939.4|42952|42932|24
1625063100000|2021-06-30 14:25:00|42954.4|42934.4|42954.4|42934.4|42956.9|42936.9|42951.9|42931.9|14
1625063110000|2021-06-30 14:25:10|42949.4|42929.4|42947|42927|42949.4|42929.4|42947|42927|19
1625063120000|2021-06-30 14:25:20|42944.5|42924.5|42936.9|42916.9|42944.5|42924.5|42936.9|42916.9|48
1625063130000|2021-06-30 14:25:30|42934.4|42914.4|42926.9|42906.9|42934.4|42914.4|42926.9|42906.9|33
1625063140000|2021-06-30 14:25:40|42924.4|42904.4|42936.7|42916.7|42936.7|42916.7|42921.9|42901.9|19
1625063150000|2021-06-30 14:25:50|42934.3|42914.3|42936.9|42916.9|42939.3|42919.3|42934.3|42914.3|3
1625063160000|2021-06-30 14:26:00|42934.5|42914.5|42934.4|42914.4|42934.5|42914.5|42926.9|42906.9|22
1625063170000|2021-06-30 14:26:10|42939.4|42919.4|42944.4|42924.4|42944.4|42924.4|42939.4|42919.4|14
1625063180000|2021-06-30 14:26:20|42946.9|42926.9|42954.4|42934.4|42956.8|42936.8|42946.9|42926.9|10
1625063190000|2021-06-30 14:26:30|42952|42932|42949.4|42929.4|42954.4|42934.4|42949.4|42929.4|20
1625063200000|2021-06-30 14:26:40|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|12
1625063210000|2021-06-30 14:26:50|42944.4|42924.4|42924.4|42904.4|42944.4|42924.4|42924.4|42904.4|24
1625063220000|2021-06-30 14:27:00|42921.9|42901.9|42891.9|42871.9|42921.9|42901.9|42891.9|42871.9|38
1625063230000|2021-06-30 14:27:10|42887.1|42867.1|42889.3|42869.3|42889.3|42869.3|42879.4|42859.4|57
1625063240000|2021-06-30 14:27:20|42889.4|42869.4|42896.9|42876.9|42896.9|42876.9|42889.4|42869.4|26
1625063250000|2021-06-30 14:27:30|42897|42877|42889.4|42869.4|42897|42877|42886.9|42866.9|31
1625063260000|2021-06-30 14:27:40|42889.5|42869.5|42916.8|42896.8|42916.8|42896.8|42889.5|42869.5|33
1625063270000|2021-06-30 14:27:50|42914.4|42894.4|42899.4|42879.4|42914.4|42894.4|42894.4|42874.4|24
1625063280000|2021-06-30 14:28:00|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42891.9|42871.9|21
1625063290000|2021-06-30 14:28:10|42896.9|42876.9|42894.3|42874.3|42901.9|42881.9|42894.3|42874.3|14
1625063300000|2021-06-30 14:28:20|42891.9|42871.9|42891.9|42871.9|42896.9|42876.9|42891.9|42871.9|9
1625063310000|2021-06-30 14:28:30|42894.3|42874.3|42899.4|42879.4|42899.4|42879.4|42889.4|42869.4|15
1625063320000|2021-06-30 14:28:40|42897|42877|42892|42872|42902|42882|42887.2|42867.2|81
1625063330000|2021-06-30 14:28:50|42892.1|42872.1|42899.6|42879.6|42899.6|42879.6|42892.1|42872.1|14
1625063340000|2021-06-30 14:29:00|42899.5|42879.5|42899.6|42879.6|42899.6|42879.6|42894.6|42874.6|8
1625063350000|2021-06-30 14:29:10|42904.5|42884.5|42897|42877|42904.6|42884.6|42897|42877|15
1625063360000|2021-06-30 14:29:20|42897.1|42877.1|42894.6|42874.6|42897.1|42877.1|42892.1|42872.1|13
1625063370000|2021-06-30 14:29:30|42897|42877|42904.6|42884.6|42904.6|42884.6|42897|42877|14
1625063380000|2021-06-30 14:29:40|42907|42887|42909.6|42889.6|42909.6|42889.6|42904.6|42884.6|6
1625063390000|2021-06-30 14:29:50|42907.2|42887.2|42912.1|42892.1|42912.1|42892.1|42904.6|42884.6|12
1625063400000|2021-06-30 14:30:00|42909.7|42889.7|42887.1|42867.1|42909.7|42889.7|42884.6|42864.6|31
1625063410000|2021-06-30 14:30:10|42889.6|42869.6|42877.1|42857.1|42892.2|42872.2|42872.2|42852.2|36
1625063420000|2021-06-30 14:30:20|42874.6|42854.6|42874.6|42854.6|42877.2|42857.2|42872.2|42852.2|16
1625063430000|2021-06-30 14:30:30|42869.6|42849.6|42879.6|42859.6|42879.6|42859.6|42859.6|42839.6|56
1625063440000|2021-06-30 14:30:40|42882|42862|42872.1|42852.1|42889.6|42869.6|42872.1|42852.1|18
1625063450000|2021-06-30 14:30:50|42869.6|42849.6|42869.6|42849.6|42872.1|42852.1|42867.1|42847.1|11
1625063460000|2021-06-30 14:31:00|42872.1|42852.1|42869.6|42849.6|42874.5|42854.5|42869.6|42849.6|14
1625063470000|2021-06-30 14:31:10|42867.2|42847.2|42867.1|42847.1|42869.6|42849.6|42862.2|42842.2|22
1625063480000|2021-06-30 14:31:20|42869.6|42849.6|42864.6|42844.6|42869.6|42849.6|42864.6|42844.6|5
1625063490000|2021-06-30 14:31:30|42862.1|42842.1|42867.1|42847.1|42867.1|42847.1|42859.6|42839.6|13
1625063500000|2021-06-30 14:31:40|42869.5|42849.5|42872.1|42852.1|42874.6|42854.6|42869.5|42849.5|12
1625063510000|2021-06-30 14:31:50|42869.6|42849.6|42862.1|42842.1|42869.6|42849.6|42862.1|42842.1|12
1625063520000|2021-06-30 14:32:00|42864.6|42844.6|42872.1|42852.1|42877.1|42857.1|42864.6|42844.6|22
1625063530000|2021-06-30 14:32:10|42874.5|42854.5|42877|42857|42877.1|42857.1|42869.7|42849.7|14
1625063540000|2021-06-30 14:32:20|42877.1|42857.1|42887.1|42867.1|42887.1|42867.1|42877.1|42857.1|11
1625063550000|2021-06-30 14:32:30|42889.6|42869.6|42889.6|42869.6|42894.4|42874.4|42887.1|42867.1|19
1625063560000|2021-06-30 14:32:40|42884.8|42864.8|42889.6|42869.6|42889.6|42869.6|42884.7|42864.7|22
1625063570000|2021-06-30 14:32:50|42892|42872|42902.1|42882.1|42902.1|42882.1|42889.6|42869.6|22
1625063580000|2021-06-30 14:33:00|42899.6|42879.6|42904.5|42884.5|42904.5|42884.5|42894.6|42874.6|32
1625063590000|2021-06-30 14:33:10|42902.1|42882.1|42914.5|42894.5|42914.5|42894.5|42902.1|42882.1|23
1625063600000|2021-06-30 14:33:20|42917|42897|42904.5|42884.5|42919.6|42899.6|42902.1|42882.1|33
1625063610000|2021-06-30 14:33:30|42904.6|42884.6|42919.6|42899.6|42919.6|42899.6|42904.6|42884.6|22
1625063620000|2021-06-30 14:33:40|42919.5|42899.5|42927.1|42907.1|42927.1|42907.1|42914.6|42894.6|18
1625063630000|2021-06-30 14:33:50|42924.6|42904.6|42929.7|42909.7|42932.1|42912.1|42924.6|42904.6|27
1625063640000|2021-06-30 14:34:00|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42924.6|42904.6|34
1625063650000|2021-06-30 14:34:10|42932.1|42912.1|42941.9|42921.9|42941.9|42921.9|42932.1|42912.1|20
1625063660000|2021-06-30 14:34:20|42944.4|42924.4|42942.1|42922.1|42944.5|42924.5|42939.6|42919.6|8
1625063670000|2021-06-30 14:34:30|42944.6|42924.6|42957.1|42937.1|42957.1|42937.1|42942.1|42922.1|28
1625063680000|2021-06-30 14:34:40|42954.7|42934.7|42952.1|42932.1|42954.7|42934.7|42949.6|42929.6|14
1625063690000|2021-06-30 14:34:50|42954.5|42934.5|42957.1|42937.1|42957.1|42937.1|42952.1|42932.1|28
1625063700000|2021-06-30 14:35:00|42954.6|42934.6|42957.2|42937.2|42959.7|42939.7|42949.8|42929.8|62
1625063710000|2021-06-30 14:35:10|42954.8|42934.8|42959.7|42939.7|42959.7|42939.7|42954.8|42934.8|11
1625063720000|2021-06-30 14:35:20|42957.3|42937.3|42957.2|42937.2|42959.7|42939.7|42954.8|42934.8|17
1625063730000|2021-06-30 14:35:30|42954.8|42934.8|42927.3|42907.3|42954.8|42934.8|42924.8|42904.8|28
1625063740000|2021-06-30 14:35:40|42927.2|42907.2|42934.8|42914.8|42934.8|42914.8|42924.8|42904.8|31
1625063750000|2021-06-30 14:35:50|42939.6|42919.6|42952|42932|42952|42932|42939.6|42919.6|18
1625063760000|2021-06-30 14:36:00|42954.4|42934.4|42962|42942|42962.1|42942.1|42952|42932|17
1625063770000|2021-06-30 14:36:10|42962.1|42942.1|42962|42942|42964.6|42944.6|42961.9|42941.9|10
1625063780000|2021-06-30 14:36:20|42962.2|42942.2|42977.1|42957.1|42979.6|42959.6|42962.2|42942.2|15
1625063790000|2021-06-30 14:36:30|42979.6|42959.6|42989.6|42969.6|42994.6|42974.6|42979.6|42959.6|19
1625063800000|2021-06-30 14:36:40|42987.2|42967.2|42984.6|42964.6|42989.6|42969.6|42984.6|42964.6|22
1625063810000|2021-06-30 14:36:50|42987.1|42967.1|42992|42972|42992.1|42972.1|42984.6|42964.6|16
1625063820000|2021-06-30 14:37:00|42992.1|42972.1|43012.1|42992.1|43012.1|42992.1|42992|42972|61
1625063830000|2021-06-30 14:37:10|43009.6|42989.6|42989.7|42969.7|43012.1|42992.1|42989.7|42969.7|36
1625063840000|2021-06-30 14:37:20|42989.6|42969.6|43001.9|42981.9|43006.9|42986.9|42989.5|42969.5|16
1625063850000|2021-06-30 14:37:30|42999.4|42979.4|42989.4|42969.4|42999.4|42979.4|42989.4|42969.4|25
1625063860000|2021-06-30 14:37:40|42986.9|42966.9|42971.9|42951.9|42989.4|42969.4|42969.3|42949.3|61
1625063870000|2021-06-30 14:37:50|42974.3|42954.3|42981.7|42961.7|42981.7|42961.7|42974.3|42954.3|11
1625063880000|2021-06-30 14:38:00|42979.4|42959.4|42974.5|42954.5|42979.4|42959.4|42971.8|42951.8|16
1625063890000|2021-06-30 14:38:10|42979.3|42959.3|42984.4|42964.4|42984.4|42964.4|42976.9|42956.9|19
1625063900000|2021-06-30 14:38:20|42986.8|42966.8|42989.4|42969.4|42989.4|42969.4|42986.8|42966.8|12
1625063910000|2021-06-30 14:38:30|42989.3|42969.3|42986.9|42966.9|42989.5|42969.5|42986.9|42966.9|18
1625063920000|2021-06-30 14:38:40|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|5
1625063930000|2021-06-30 14:38:50|42979.4|42959.4|42964.3|42944.3|42979.4|42959.4|42951.9|42931.9|30
1625063940000|2021-06-30 14:39:00|42959.5|42939.5|42956.9|42936.9|42959.5|42939.5|42956.8|42936.8|7
1625063950000|2021-06-30 14:39:10|42959.4|42939.4|42954.4|42934.4|42959.4|42939.4|42954.4|42934.4|4
1625063960000|2021-06-30 14:39:20|42959.4|42939.4|42964.4|42944.4|42966.8|42946.8|42959.4|42939.4|11
1625063970000|2021-06-30 14:39:30|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|3
1625063980000|2021-06-30 14:39:40|42966.9|42946.9|42971.8|42951.8|42971.8|42951.8|42966.9|42946.9|6
1625063990000|2021-06-30 14:39:50|42971.9|42951.9|42971.8|42951.8|42971.9|42951.9|42966.9|42946.9|4
1625064000000|2021-06-30 14:40:00|42971.9|42951.9|42996.9|42976.9|43004.4|42984.4|42971.9|42951.9|35
1625064010000|2021-06-30 14:40:10|42996.8|42976.8|43009.3|42989.3|43009.3|42989.3|42994.4|42974.4|6
1625064020000|2021-06-30 14:40:20|43014.3|42994.3|43009.4|42989.4|43014.3|42994.3|43009.4|42989.4|16
1625064030000|2021-06-30 14:40:30|43007|42987|43001.9|42981.9|43009.4|42989.4|43001.9|42981.9|18
1625064040000|2021-06-30 14:40:40|43004.3|42984.3|42999.4|42979.4|43006.9|42986.9|42999.4|42979.4|27
1625064050000|2021-06-30 14:40:50|42997|42977|43007|42987|43011.9|42991.9|42996.9|42976.9|17
1625064060000|2021-06-30 14:41:00|43004.5|42984.5|42989.4|42969.4|43004.5|42984.5|42989.4|42969.4|13
1625064070000|2021-06-30 14:41:10|42991.8|42971.8|42986.9|42966.9|42991.8|42971.8|42986.9|42966.9|12
1625064080000|2021-06-30 14:41:20|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|7
1625064090000|2021-06-30 14:41:30|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|9
1625064100000|2021-06-30 14:41:40|42979.5|42959.5|42977|42957|42979.5|42959.5|42976.9|42956.9|11
1625064110000|2021-06-30 14:41:50|42979.4|42959.4|42974.4|42954.4|42979.4|42959.4|42974.4|42954.4|15
1625064120000|2021-06-30 14:42:00|42969.5|42949.5|42966.9|42946.9|42969.5|42949.5|42962|42942|13
1625064130000|2021-06-30 14:42:10|42964.5|42944.5|42964.4|42944.4|42969.4|42949.4|42959.3|42939.3|24
1625064140000|2021-06-30 14:42:20|42966.8|42946.8|42964.4|42944.4|42966.9|42946.9|42959.6|42939.6|13
1625064150000|2021-06-30 14:42:30|42964.5|42944.5|42954.6|42934.6|42966.9|42946.9|42954.6|42934.6|5
1625064160000|2021-06-30 14:42:40|42957|42937|42954.6|42934.6|42957|42937|42954.6|42934.6|3
1625064170000|2021-06-30 14:42:50|42952|42932|42949.4|42929.4|42952|42932|42942|42922|32
1625064180000|2021-06-30 14:43:00|42951.8|42931.8|42944.6|42924.6|42952|42932|42942.2|42922.2|10
1625064190000|2021-06-30 14:43:10|42942.2|42922.2|42949.4|42929.4|42949.5|42929.5|42942.2|42922.2|14
1625064200000|2021-06-30 14:43:20|42951.8|42931.8|42954.5|42934.5|42954.5|42934.5|42951.8|42931.8|11
1625064210000|2021-06-30 14:43:30|42954.6|42934.6|42964.4|42944.4|42966.9|42946.9|42954.6|42934.6|8
1625064220000|2021-06-30 14:43:40|42964.3|42944.3|42961.9|42941.9|42964.3|42944.3|42957|42937|6
1625064230000|2021-06-30 14:43:50|42962|42942|42966.9|42946.9|42966.9|42946.9|42962|42942|4
1625064240000|2021-06-30 14:44:00|42969.3|42949.3|42974.4|42954.4|42981.9|42961.9|42969.3|42949.3|15
1625064250000|2021-06-30 14:44:10|42972|42952|42961.9|42941.9|42972|42952|42961.9|42941.9|23
1625064260000|2021-06-30 14:44:20|||||||||2
1625064270000|2021-06-30 14:44:30|42966.9|42946.9|42979.4|42959.4|42981.9|42961.9|42966.9|42946.9|10
1625064280000|2021-06-30 14:44:40|42981.9|42961.9|42977|42957|42981.9|42961.9|42977|42957|6
1625064290000|2021-06-30 14:44:50|42979.4|42959.4|42974.3|42954.3|42981.9|42961.9|42974.3|42954.3|10
1625064300000|2021-06-30 14:45:00|42971.9|42951.9|42986.9|42966.9|42994.4|42974.4|42971.9|42951.9|23
1625064310000|2021-06-30 14:45:10|42981.9|42961.9|42964.4|42944.4|42981.9|42961.9|42964.4|42944.4|17
1625064320000|2021-06-30 14:45:20|42962|42942|42966.9|42946.9|42966.9|42946.9|42962|42942|6
1625064330000|2021-06-30 14:45:30|42964.4|42944.4|42949.4|42929.4|42964.4|42944.4|42949.4|42929.4|19
1625064340000|2021-06-30 14:45:40|42946.9|42926.9|42944.4|42924.4|42946.9|42926.9|42942|42922|7
1625064350000|2021-06-30 14:45:50|42944.5|42924.5|42946.9|42926.9|42946.9|42926.9|42944.5|42924.5|10
1625064360000|2021-06-30 14:46:00|42949.3|42929.3|42941.9|42921.9|42949.4|42929.4|42941.9|42921.9|19
1625064370000|2021-06-30 14:46:10|42944.4|42924.4|42937|42917|42944.4|42924.4|42937|42917|8
1625064380000|2021-06-30 14:46:20|42939.5|42919.5|42924.7|42904.7|42939.5|42919.5|42924.6|42904.6|27
1625064390000|2021-06-30 14:46:30|42924.4|42904.4|42921.9|42901.9|42924.4|42904.4|42919.4|42899.4|17
1625064400000|2021-06-30 14:46:40|42919.5|42899.5|42926.9|42906.9|42926.9|42906.9|42919.4|42899.4|28
1625064410000|2021-06-30 14:46:50|42924.4|42904.4|42917.1|42897.1|42924.4|42904.4|42917.1|42897.1|14
1625064420000|2021-06-30 14:47:00|42919.4|42899.4|42914.4|42894.4|42919.4|42899.4|42911.9|42891.9|18
1625064430000|2021-06-30 14:47:10|42916.9|42896.9|42919.4|42899.4|42921.8|42901.8|42916.9|42896.9|9
1625064440000|2021-06-30 14:47:20|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42919.5|42899.5|0
1625064450000|2021-06-30 14:47:30|42924.3|42904.3|42924.4|42904.4|42924.4|42904.4|42921.9|42901.9|6
1625064460000|2021-06-30 14:47:40|42926.9|42906.9|42939.4|42919.4|42939.4|42919.4|42926.9|42906.9|11
1625064470000|2021-06-30 14:47:50|42944.2|42924.2|42944.5|42924.5|42947|42927|42944.2|42924.2|14
1625064480000|2021-06-30 14:48:00|42944.4|42924.4|42939.4|42919.4|42944.4|42924.4|42939.4|42919.4|7
1625064490000|2021-06-30 14:48:10|42944.4|42924.4|42941.9|42921.9|42946.8|42926.8|42941.8|42921.8|12
1625064500000|2021-06-30 14:48:20|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|42939.4|42919.4|4
1625064510000|2021-06-30 14:48:30|42936.9|42916.9|42932|42912|42936.9|42916.9|42932|42912|8
1625064520000|2021-06-30 14:48:40|42929.4|42909.4|42936.9|42916.9|42941.9|42921.9|42926.9|42906.9|29
1625064530000|2021-06-30 14:48:50|42939.4|42919.4|42944.4|42924.4|42944.4|42924.4|42936.9|42916.9|17
1625064540000|2021-06-30 14:49:00|42942|42922|42939.4|42919.4|42944.4|42924.4|42939.4|42919.4|11
1625064550000|2021-06-30 14:49:10|42937|42917|42924.4|42904.4|42937|42917|42924.4|42904.4|8
1625064560000|2021-06-30 14:49:20|42921.9|42901.9|42929.4|42909.4|42929.4|42909.4|42919.4|42899.4|15
1625064570000|2021-06-30 14:49:30|42931.9|42911.9|42941.7|42921.7|42941.7|42921.7|42931.9|42911.9|1
1625064580000|2021-06-30 14:49:40|42941.9|42921.9|42936.9|42916.9|42941.9|42921.9|42934.4|42914.4|4
1625064590000|2021-06-30 14:49:50|42936.8|42916.8|42929.4|42909.4|42936.9|42916.9|42929.4|42909.4|19
1625064600000|2021-06-30 14:50:00|42927|42907|42911.9|42891.9|42927|42907|42911.9|42891.9|25
1625064610000|2021-06-30 14:50:10|42911.8|42891.8|42904.4|42884.4|42911.8|42891.8|42904.4|42884.4|19
1625064620000|2021-06-30 14:50:20|42909.4|42889.4|42904.4|42884.4|42909.4|42889.4|42904.4|42884.4|6
1625064630000|2021-06-30 14:50:30|42901.9|42881.9|42904.4|42884.4|42906.8|42886.8|42899.4|42879.4|7
1625064640000|2021-06-30 14:50:40|42904.5|42884.5|42899.4|42879.4|42906.9|42886.9|42899.4|42879.4|9
1625064650000|2021-06-30 14:50:50|42904.4|42884.4|42914.4|42894.4|42922|42902|42901.9|42881.9|35
1625064660000|2021-06-30 14:51:00|42912|42892|42904.4|42884.4|42912|42892|42896.9|42876.9|18
1625064670000|2021-06-30 14:51:10|42906.8|42886.8|42906.9|42886.9|42911.8|42891.8|42906.8|42886.8|4
1625064680000|2021-06-30 14:51:20|42909.4|42889.4|42924.4|42904.4|42924.4|42904.4|42909.4|42889.4|5
1625064690000|2021-06-30 14:51:30|42926.9|42906.9|42917|42897|42926.9|42906.9|42917|42897|5
1625064700000|2021-06-30 14:51:40|42914.6|42894.6|42916.9|42896.9|42919.4|42899.4|42914.6|42894.6|3
1625064710000|2021-06-30 14:51:50|42914.5|42894.5|42914.4|42894.4|42914.5|42894.5|42914.4|42894.4|25
1625064720000|2021-06-30 14:52:00|42916.8|42896.8|42919.4|42899.4|42919.4|42899.4|42916.8|42896.8|8
1625064730000|2021-06-30 14:52:10|42916.9|42896.9|42899.6|42879.6|42916.9|42896.9|42899.6|42879.6|40
1625064740000|2021-06-30 14:52:20|42902|42882|42912.1|42892.1|42912.1|42892.1|42899.6|42879.6|17
1625064750000|2021-06-30 14:52:30|42914.5|42894.5|42909.6|42889.6|42914.5|42894.5|42907.1|42887.1|4
1625064760000|2021-06-30 14:52:40|42912.1|42892.1|42917.1|42897.1|42917.1|42897.1|42912.1|42892.1|6
1625064770000|2021-06-30 14:52:50|42919.6|42899.6|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|6
1625064780000|2021-06-30 14:53:00|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42912.1|42892.1|9
1625064790000|2021-06-30 14:53:10|42919.6|42899.6|42934.5|42914.5|42934.5|42914.5|42919.6|42899.6|6
1625064800000|2021-06-30 14:53:20|42936.9|42916.9|42932|42912|42936.9|42916.9|42932|42912|5
1625064810000|2021-06-30 14:53:30|42934.4|42914.4|42927.1|42907.1|42936.9|42916.9|42924.6|42904.6|16
1625064820000|2021-06-30 14:53:40|42929.5|42909.5|42912|42892|42929.5|42909.5|42907.1|42887.1|12
1625064830000|2021-06-30 14:53:50|42909.6|42889.6|42909.6|42889.6|42912|42892|42909.6|42889.6|2
1625064840000|2021-06-30 14:54:00|42904.8|42884.8|42897.1|42877.1|42904.8|42884.8|42897.1|42877.1|24
1625064850000|2021-06-30 14:54:10|42894.7|42874.7|42892.2|42872.2|42894.7|42874.7|42892.2|42872.2|11
1625064860000|2021-06-30 14:54:20|42889.8|42869.8|42892.2|42872.2|42894.6|42874.6|42889.8|42869.8|2
1625064870000|2021-06-30 14:54:30|42894.6|42874.6|42902.1|42882.1|42902.1|42882.1|42894.6|42874.6|5
1625064880000|2021-06-30 14:54:40|42906.9|42886.9|42902.1|42882.1|42907.1|42887.1|42899.6|42879.6|10
1625064890000|2021-06-30 14:54:50|42899.7|42879.7|42904.6|42884.6|42904.6|42884.6|42897.1|42877.1|6
1625064900000|2021-06-30 14:55:00|42907|42887|42904.6|42884.6|42909.5|42889.5|42904.6|42884.6|11
1625064910000|2021-06-30 14:55:10|42902.1|42882.1|42887.1|42867.1|42902.1|42882.1|42887.1|42867.1|35
1625064920000|2021-06-30 14:55:20|42874.6|42854.6|42872.2|42852.2|42874.6|42854.6|42872.1|42852.1|24
1625064930000|2021-06-30 14:55:30|42877|42857|42877.1|42857.1|42879.6|42859.6|42874.6|42854.6|8
1625064940000|2021-06-30 14:55:40|42879.5|42859.5|42884.5|42864.5|42886.9|42866.9|42879.5|42859.5|21
1625064950000|2021-06-30 14:55:50|42882.1|42862.1|42884.5|42864.5|42884.5|42864.5|42882.1|42862.1|3
1625064960000|2021-06-30 14:56:00|42882.1|42862.1|42882.1|42862.1|42884.5|42864.5|42874.6|42854.6|21
1625064970000|2021-06-30 14:56:10|42879.7|42859.7|42904.6|42884.6|42904.6|42884.6|42879.7|42859.7|25
1625064980000|2021-06-30 14:56:20|42902.1|42882.1|42907.1|42887.1|42909.6|42889.6|42902.1|42882.1|15
1625064990000|2021-06-30 14:56:30|42904.6|42884.6|42904.6|42884.6|42909.6|42889.6|42904.6|42884.6|11
1625065000000|2021-06-30 14:56:40|42907|42887|42909.6|42889.6|42917.1|42897.1|42907|42887|23
1625065010000|2021-06-30 14:56:50|42907.2|42887.2|42909.6|42889.6|42909.6|42889.6|42894.6|42874.6|7
1625065020000|2021-06-30 14:57:00|42907.1|42887.1|42904.6|42884.6|42907.1|42887.1|42899.6|42879.6|12
1625065030000|2021-06-30 14:57:10|42907|42887|42912.1|42892.1|42914.4|42894.4|42907|42887|6
1625065040000|2021-06-30 14:57:20|42909.7|42889.7|42892.1|42872.1|42912.1|42892.1|42892.1|42872.1|13
1625065050000|2021-06-30 14:57:30|42894.5|42874.5|42892|42872|42894.5|42874.5|42889.6|42869.6|14
1625065060000|2021-06-30 14:57:40|42889.6|42869.6|42889.6|42869.6|42894.5|42874.5|42889.6|42869.6|4
1625065070000|2021-06-30 14:57:50|42892|42872|42892.1|42872.1|42892.1|42872.1|42889.6|42869.6|15
1625065080000|2021-06-30 14:58:00|42894.6|42874.6|42904.6|42884.6|42904.6|42884.6|42892.1|42872.1|20
1625065090000|2021-06-30 14:58:10|42907|42887|42914.6|42894.6|42914.6|42894.6|42907|42887|14
1625065100000|2021-06-30 14:58:20|42917.1|42897.1|42934.5|42914.5|42934.5|42914.5|42917.1|42897.1|24
1625065110000|2021-06-30 14:58:30|42932|42912|42932.1|42912.1|42934.5|42914.5|42929.6|42909.6|8
1625065120000|2021-06-30 14:58:40|42934.6|42914.6|42939.6|42919.6|42939.6|42919.6|42932.1|42912.1|15
1625065130000|2021-06-30 14:58:50|42939.7|42919.7|42944.6|42924.6|42944.6|42924.6|42939.6|42919.6|4
1625065140000|2021-06-30 14:59:00|42949.5|42929.5|42957|42937|42957|42937|42949.5|42929.5|19
1625065150000|2021-06-30 14:59:10|42957.1|42937.1|42959.6|42939.6|42959.6|42939.6|42954.6|42934.6|21
1625065160000|2021-06-30 14:59:20|42962|42942|42962.1|42942.1|42964.6|42944.6|42962|42942|10
1625065170000|2021-06-30 14:59:30|42964.5|42944.5|42962.1|42942.1|42969.5|42949.5|42962.1|42942.1|12
1625065180000|2021-06-30 14:59:40|42959.6|42939.6|42947.2|42927.2|42959.6|42939.6|42947.2|42927.2|9
1625065190000|2021-06-30 14:59:50|42949.6|42929.6|42949.7|42929.7|42952|42932|42947.1|42927.1|14
1625065200000|2021-06-30 15:00:00|42944.6|42924.6|42932.2|42912.2|42944.6|42924.6|42932.2|42912.2|28
1625065210000|2021-06-30 15:00:10|42932.1|42912.1|42902.1|42882.1|42934.6|42914.6|42902.1|42882.1|35
1625065220000|2021-06-30 15:00:20|42902.2|42882.2|42902.1|42882.1|42909.6|42889.6|42902.1|42882.1|11
1625065230000|2021-06-30 15:00:30|42899.6|42879.6|42889.6|42869.6|42902.1|42882.1|42889.6|42869.6|7
1625065240000|2021-06-30 15:00:40|42887.2|42867.2|42882.1|42862.1|42894.6|42874.6|42882.1|42862.1|28
1625065250000|2021-06-30 15:00:50|42879.7|42859.7|42887.1|42867.1|42889.6|42869.6|42879.7|42859.7|16
1625065260000|2021-06-30 15:01:00|42889.5|42869.5|42882.1|42862.1|42889.6|42869.6|42882.1|42862.1|15
1625065270000|2021-06-30 15:01:10|42884.5|42864.5|42892.1|42872.1|42892.1|42872.1|42884.5|42864.5|7
1625065280000|2021-06-30 15:01:20|42894.6|42874.6|42892.1|42872.1|42894.6|42874.6|42889.6|42869.6|14
1625065290000|2021-06-30 15:01:30|42894.5|42874.5|42904.6|42884.6|42904.6|42884.6|42894.5|42874.5|5
1625065300000|2021-06-30 15:01:40|42904.5|42884.5|42907.2|42887.2|42912|42892|42899.6|42879.6|18
1625065310000|2021-06-30 15:01:50|42909.6|42889.6|42904.6|42884.6|42909.6|42889.6|42904.6|42884.6|9
1625065320000|2021-06-30 15:02:00|42902.2|42882.2|42894.6|42874.6|42902.2|42882.2|42894.6|42874.6|21
1625065330000|2021-06-30 15:02:10|42889.6|42869.6|42899.6|42879.6|42899.6|42879.6|42889.6|42869.6|15
1625065340000|2021-06-30 15:02:20|42902.1|42882.1|42902.1|42882.1|42902.1|42882.1|42902.1|42882.1|4
1625065350000|2021-06-30 15:02:30|42902.2|42882.2|42897.2|42877.2|42909.5|42889.5|42897.2|42877.2|13
1625065360000|2021-06-30 15:02:40|42899.6|42879.6|42902.1|42882.1|42902.1|42882.1|42894.7|42874.7|11
1625065370000|2021-06-30 15:02:50|42904.6|42884.6|42904.6|42884.6|42909.6|42889.6|42902.1|42882.1|12
1625065380000|2021-06-30 15:03:00|||||||||4
1625065390000|2021-06-30 15:03:10|42907|42887|42889.6|42869.6|42912.1|42892.1|42889.6|42869.6|20
1625065400000|2021-06-30 15:03:20|42887.1|42867.1|42884.6|42864.6|42887.1|42867.1|42884.6|42864.6|5
1625065410000|2021-06-30 15:03:30|42882.1|42862.1|42882|42862|42887.1|42867.1|42872.2|42852.2|18
1625065420000|2021-06-30 15:03:40|42882.1|42862.1|42872.1|42852.1|42884.6|42864.6|42869.7|42849.7|17
1625065430000|2021-06-30 15:03:50|42877.1|42857.1|42869.5|42849.5|42879.6|42859.6|42867.2|42847.2|17
1625065440000|2021-06-30 15:04:00|42872|42852|42889.6|42869.6|42889.6|42869.6|42872|42852|20
1625065450000|2021-06-30 15:04:10|42892.1|42872.1|42897|42877|42897|42877|42892.1|42872.1|6
1625065460000|2021-06-30 15:04:20|42894.6|42874.6|42892.2|42872.2|42897.1|42877.1|42892.2|42872.2|6
1625065470000|2021-06-30 15:04:30|42894.6|42874.6|42892.1|42872.1|42894.6|42874.6|42889.6|42869.6|2
1625065480000|2021-06-30 15:04:40|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|42887.1|42867.1|10
1625065490000|2021-06-30 15:04:50|42887.2|42867.2|42874.6|42854.6|42887.2|42867.2|42874.6|42854.6|10
1625065500000|2021-06-30 15:05:00|42877.1|42857.1|42887.1|42867.1|42887.1|42867.1|42877.1|42857.1|15
1625065510000|2021-06-30 15:05:10|42889.6|42869.6|42887.2|42867.2|42889.6|42869.6|42887.2|42867.2|8
1625065520000|2021-06-30 15:05:20|42887.1|42867.1|42882.1|42862.1|42887.1|42867.1|42882.1|42862.1|8
1625065530000|2021-06-30 15:05:30|42887.1|42867.1|42879.6|42859.6|42887.1|42867.1|42879.6|42859.6|6
1625065540000|2021-06-30 15:05:40|42877.1|42857.1|42874.6|42854.6|42877.1|42857.1|42872.1|42852.1|4
1625065550000|2021-06-30 15:05:50|42872.1|42852.1|42867.2|42847.2|42872.1|42852.1|42867.2|42847.2|3
1625065560000|2021-06-30 15:06:00|42864.7|42844.7|42849.6|42829.6|42864.7|42844.7|42844.6|42824.6|128
1625065570000|2021-06-30 15:06:10|42844.6|42824.6|42849.7|42829.7|42849.7|42829.7|42844.6|42824.6|34
1625065580000|2021-06-30 15:06:20|42852.1|42832.1|42847.3|42827.3|42852.2|42832.2|42847.3|42827.3|35
1625065590000|2021-06-30 15:06:30|42847.2|42827.2|42854.5|42834.5|42854.5|42834.5|42844.7|42824.7|18
1625065600000|2021-06-30 15:06:40|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|6
1625065610000|2021-06-30 15:06:50|42864.5|42844.5|42867.1|42847.1|42869.3|42849.3|42864.5|42844.5|15
1625065620000|2021-06-30 15:07:00|42862.2|42842.2|42867.1|42847.1|42867.1|42847.1|42859.8|42839.8|21
1625065630000|2021-06-30 15:07:10|42869.5|42849.5|42864.6|42844.6|42869.5|42849.5|42862.3|42842.3|6
1625065640000|2021-06-30 15:07:20|42864.7|42844.7|42862.1|42842.1|42864.7|42844.7|42862.1|42842.1|2
1625065650000|2021-06-30 15:07:30|42862.2|42842.2|42867.2|42847.2|42869.6|42849.6|42862.2|42842.2|15
1625065660000|2021-06-30 15:07:40|42869.6|42849.6|42869.7|42849.7|42869.7|42849.7|42869.6|42849.6|9
1625065670000|2021-06-30 15:07:50|42872.2|42852.2|42877.2|42857.2|42877.2|42857.2|42872.2|42852.2|13
1625065680000|2021-06-30 15:08:00|42877.1|42857.1|42879.7|42859.7|42879.7|42859.7|42877.1|42857.1|3
1625065690000|2021-06-30 15:08:10|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|4
1625065700000|2021-06-30 15:08:20|42886.9|42866.9|42879.6|42859.6|42886.9|42866.9|42879.6|42859.6|23
1625065710000|2021-06-30 15:08:30|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|4
1625065720000|2021-06-30 15:08:40|42877.1|42857.1|42879.6|42859.6|42879.6|42859.6|42877.1|42857.1|3
1625065730000|2021-06-30 15:08:50|42882.1|42862.1|42887.1|42867.1|42889.6|42869.6|42882.1|42862.1|36
1625065740000|2021-06-30 15:09:00|42884.7|42864.7|42879.6|42859.6|42884.7|42864.7|42879.6|42859.6|9
1625065750000|2021-06-30 15:09:10|42877.2|42857.2|42879.6|42859.6|42879.6|42859.6|42877.1|42857.1|1
1625065760000|2021-06-30 15:09:20|42882|42862|42884.5|42864.5|42884.6|42864.6|42882|42862|6
1625065770000|2021-06-30 15:09:30|42884.6|42864.6|42889.5|42869.5|42889.5|42869.5|42884.6|42864.6|2
1625065780000|2021-06-30 15:09:40|42884.6|42864.6|42889.5|42869.5|42889.5|42869.5|42884.6|42864.6|2
1625065790000|2021-06-30 15:09:50|42884.6|42864.6|42887.1|42867.1|42887.1|42867.1|42884.6|42864.6|3
1625065800000|2021-06-30 15:10:00|42884.6|42864.6|42877.1|42857.1|42884.6|42864.6|42877.1|42857.1|4
1625065810000|2021-06-30 15:10:10|42874.7|42854.7|42867.1|42847.1|42874.7|42854.7|42867.1|42847.1|20
1625065820000|2021-06-30 15:10:20|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|42867.1|42847.1|2
1625065830000|2021-06-30 15:10:30|||||||||1
1625065840000|2021-06-30 15:10:40|42872|42852|42872.1|42852.1|42872.1|42852.1|42869.6|42849.6|2
1625065850000|2021-06-30 15:10:50|42869.7|42849.7|42864.7|42844.7|42869.7|42849.7|42864.7|42844.7|8
1625065860000|2021-06-30 15:11:00|42859.9|42839.9|42864.6|42844.6|42864.6|42844.6|42859.9|42839.9|9
1625065870000|2021-06-30 15:11:10|42862.1|42842.1|42862.1|42842.1|42864.6|42844.6|42862.1|42842.1|6
1625065880000|2021-06-30 15:11:20|42864.5|42844.5|42862.1|42842.1|42864.6|42844.6|42859.6|42839.6|3
1625065890000|2021-06-30 15:11:30|42864.6|42844.6|42867.1|42847.1|42867.1|42847.1|42864.6|42844.6|5
1625065920000|2021-06-30 15:12:00|42862.1|42842.1|42864.6|42844.6|42864.6|42844.6|42857.1|42837.1|20
1625065930000|2021-06-30 15:12:10|42864.7|42844.7|42864.6|42844.6|42867.1|42847.1|42862|42842|8
1625065940000|2021-06-30 15:12:20|42867|42847|42869.6|42849.6|42869.6|42849.6|42867|42847|5
1625065950000|2021-06-30 15:12:30|42867.2|42847.2|42862|42842|42867.2|42847.2|42862|42842|12
1625065960000|2021-06-30 15:12:40|42862.1|42842.1|42864.5|42844.5|42864.5|42844.5|42862.1|42842.1|4
1625065970000|2021-06-30 15:12:50|42862.1|42842.1|42857.1|42837.1|42862.1|42842.1|42857.1|42837.1|14
1625065980000|2021-06-30 15:13:00|42859.5|42839.5|42869.6|42849.6|42869.6|42849.6|42859.5|42839.5|5
1625065990000|2021-06-30 15:13:10|42867.2|42847.2|42872|42852|42874.6|42854.6|42867.1|42847.1|8
1625066000000|2021-06-30 15:13:20|42869.6|42849.6|42864.6|42844.6|42869.6|42849.6|42864.6|42844.6|1
1625066010000|2021-06-30 15:13:30|42862.1|42842.1|42859.6|42839.6|42862.1|42842.1|42859.6|42839.6|12
1625066020000|2021-06-30 15:13:40|42857.1|42837.1|42842.2|42822.2|42857.1|42837.1|42837.3|42817.3|27
1625066030000|2021-06-30 15:13:50|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|3
1625066040000|2021-06-30 15:14:00|42847.1|42827.1|42842|42822|42847.1|42827.1|42842|42822|4
1625066050000|2021-06-30 15:14:10|42837.2|42817.2|42832.2|42812.2|42837.2|42817.2|42829.7|42809.7|17
1625066060000|2021-06-30 15:14:20|42829.8|42809.8|42824.6|42804.6|42829.8|42809.8|42822.2|42802.2|17
1625066070000|2021-06-30 15:14:30|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|16
1625066080000|2021-06-30 15:14:40|42834.6|42814.6|42839.6|42819.6|42842.1|42822.1|42834.6|42814.6|6
1625066090000|2021-06-30 15:14:50|||||||||6
1625066100000|2021-06-30 15:15:00|42834.6|42814.6|42809.6|42789.6|42834.6|42814.6|42809.6|42789.6|28
1625066110000|2021-06-30 15:15:10|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42809.6|42789.6|55
1625066120000|2021-06-30 15:15:20|42819.6|42799.6|42819.6|42799.6|42824.6|42804.6|42819.6|42799.6|37
1625066130000|2021-06-30 15:15:30|42817.2|42797.2|42812.1|42792.1|42817.2|42797.2|42812.1|42792.1|16
1625066140000|2021-06-30 15:15:40|42814.6|42794.6|42812.1|42792.1|42814.6|42794.6|42809.6|42789.6|13
1625066150000|2021-06-30 15:15:50|42814.6|42794.6|42819.6|42799.6|42822.2|42802.2|42814.6|42794.6|16
1625066160000|2021-06-30 15:16:00|42822|42802|42819.6|42799.6|42824.6|42804.6|42819.6|42799.6|18
1625066170000|2021-06-30 15:16:10|42822|42802|42819.6|42799.6|42822.2|42802.2|42817.2|42797.2|12
1625066180000|2021-06-30 15:16:20|42817.2|42797.2|42814.6|42794.6|42819.6|42799.6|42809.6|42789.6|17
1625066190000|2021-06-30 15:16:30|42812.2|42792.2|42827|42807|42827|42807|42812.1|42792.1|21
1625066200000|2021-06-30 15:16:40|42829.4|42809.4|42839.6|42819.6|42844.3|42824.3|42829.4|42809.4|22
1625066210000|2021-06-30 15:16:50|42839.7|42819.7|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|10
1625066220000|2021-06-30 15:17:00|42837.1|42817.1|42819.6|42799.6|42837.1|42817.1|42819.6|42799.6|17
1625066230000|2021-06-30 15:17:10|42817.1|42797.1|42814.7|42794.7|42819.6|42799.6|42812.3|42792.3|4
1625066240000|2021-06-30 15:17:20|42817.2|42797.2|42817.2|42797.2|42819.7|42799.7|42817.2|42797.2|4
1625066250000|2021-06-30 15:17:30|42819.7|42799.7|42817.1|42797.1|42819.7|42799.7|42817.1|42797.1|10
1625066260000|2021-06-30 15:17:40|42814.7|42794.7|42829.6|42809.6|42832.1|42812.1|42812.1|42792.1|32
1625066270000|2021-06-30 15:17:50|42834.6|42814.6|42832.1|42812.1|42834.6|42814.6|42829.6|42809.6|3
1625066280000|2021-06-30 15:18:00|42834.5|42814.5|42832.1|42812.1|42834.6|42814.6|42832|42812|17
1625066290000|2021-06-30 15:18:10|42829.7|42809.7|42829.6|42809.6|42829.7|42809.7|42827.1|42807.1|4
1625066300000|2021-06-30 15:18:20|42824.7|42804.7|42829.6|42809.6|42829.6|42809.6|42824.7|42804.7|7
1625066310000|2021-06-30 15:18:30|42834.6|42814.6|42839.6|42819.6|42839.6|42819.6|42834.6|42814.6|7
1625066320000|2021-06-30 15:18:40|42842|42822|42844.5|42824.5|42844.5|42824.5|42842|42822|3
1625066330000|2021-06-30 15:18:50|42846.9|42826.9|42849.4|42829.4|42849.4|42829.4|42844.5|42824.5|9
1625066340000|2021-06-30 15:19:00|42849.5|42829.5|42852.1|42832.1|42854.6|42834.6|42849.5|42829.5|16
1625066350000|2021-06-30 15:19:10|42849.6|42829.6|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|1
1625066360000|2021-06-30 15:19:20|42852.1|42832.1|42849.7|42829.7|42852.1|42832.1|42849.7|42829.7|3
1625066370000|2021-06-30 15:19:30|42849.6|42829.6|42852|42832|42852.1|42832.1|42849.6|42829.6|8
1625066380000|2021-06-30 15:19:40|42852.1|42832.1|42862.1|42842.1|42862.1|42842.1|42849.7|42829.7|8
1625066390000|2021-06-30 15:19:50|42862.2|42842.2|42872.2|42852.2|42874.5|42854.5|42862.2|42842.2|19
1625066400000|2021-06-30 15:20:00|42874.6|42854.6|42869.6|42849.6|42877.1|42857.1|42869.6|42849.6|12
1625066410000|2021-06-30 15:20:10|42867.1|42847.1|42862.1|42842.1|42867.1|42847.1|42862.1|42842.1|12
1625066420000|2021-06-30 15:20:20|42864.5|42844.5|42859.7|42839.7|42864.6|42844.6|42859.7|42839.7|5
1625066430000|2021-06-30 15:20:30|42859.6|42839.6|42852.2|42832.2|42859.6|42839.6|42849.7|42829.7|1
1625066440000|2021-06-30 15:20:40|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42844.8|42824.8|7
1625066450000|2021-06-30 15:20:50|42852|42832|42854.6|42834.6|42854.6|42834.6|42852|42832|5
1625066460000|2021-06-30 15:21:00|42852.2|42832.2|42857.1|42837.1|42857.1|42837.1|42852.2|42832.2|16
1625066470000|2021-06-30 15:21:10|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|6
1625066480000|2021-06-30 15:21:20|||||||||1
1625066490000|2021-06-30 15:21:30|42859.6|42839.6|42859.6|42839.6|42862.1|42842.1|42859.6|42839.6|9
1625066500000|2021-06-30 15:21:40|42857.2|42837.2|42859.6|42839.6|42859.6|42839.6|42857.2|42837.2|2
1625066510000|2021-06-30 15:21:50|42857.1|42837.1|42854.6|42834.6|42859.6|42839.6|42854.6|42834.6|1
1625066520000|2021-06-30 15:22:00|42857.1|42837.1|42854.6|42834.6|42859.6|42839.6|42854.6|42834.6|22
1625066530000|2021-06-30 15:22:10|42854.5|42834.5|42852.1|42832.1|42854.6|42834.6|42852.1|42832.1|2
1625066540000|2021-06-30 15:22:20|42854.6|42834.6|42864.6|42844.6|42864.6|42844.6|42852.2|42832.2|9
1625066550000|2021-06-30 15:22:30|||||||||1
1625066560000|2021-06-30 15:22:40|42862.2|42842.2|42864.6|42844.6|42864.6|42844.6|42862.1|42842.1|5
1625066570000|2021-06-30 15:22:50|42859.8|42839.8|42859.6|42839.6|42859.8|42839.8|42859.6|42839.6|39
1625066580000|2021-06-30 15:23:00|42857.1|42837.1|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|16
1625066590000|2021-06-30 15:23:10|42852.1|42832.1|42852|42832|42852.1|42832.1|42849.6|42829.6|9
1625066600000|2021-06-30 15:23:20|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42849.5|42829.5|4
1625066610000|2021-06-30 15:23:30|42849.6|42829.6|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|3
1625066620000|2021-06-30 15:23:40|42844.7|42824.7|42837.1|42817.1|42844.7|42824.7|42837.1|42817.1|2
1625066630000|2021-06-30 15:23:50|42834.6|42814.6|42837|42817|42839.5|42819.5|42832.2|42812.2|5
1625066640000|2021-06-30 15:24:00|42839.5|42819.5|42844.6|42824.6|42844.6|42824.6|42839.5|42819.5|8
1625066650000|2021-06-30 15:24:10|42844.7|42824.7|42849.5|42829.5|42849.5|42829.5|42844.7|42824.7|3
1625066660000|2021-06-30 15:24:20|42847.1|42827.1|42849.5|42829.5|42849.5|42829.5|42847.1|42827.1|1
1625066670000|2021-06-30 15:24:30|42851.9|42831.9|42854.6|42834.6|42854.6|42834.6|42851.9|42831.9|3
1625066680000|2021-06-30 15:24:40|42854.7|42834.7|42854.6|42834.6|42854.7|42834.7|42854.6|42834.6|1
1625066690000|2021-06-30 15:24:50|42857.1|42837.1|42852.2|42832.2|42859.5|42839.5|42852.2|42832.2|4
1625066700000|2021-06-30 15:25:00|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|5
1625066710000|2021-06-30 15:25:10|42844.6|42824.6|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|4
1625066720000|2021-06-30 15:25:20|||||||||1
1625066730000|2021-06-30 15:25:30|42839.6|42819.6|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|11
1625066740000|2021-06-30 15:25:40|42839.6|42819.6|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|5
1625066750000|2021-06-30 15:25:50|||||||||2
1625066760000|2021-06-30 15:26:00|42839.5|42819.5|42834.6|42814.6|42839.6|42819.6|42834.6|42814.6|13
1625066770000|2021-06-30 15:26:10|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|8
1625066780000|2021-06-30 15:26:20|42832|42812|42832.1|42812.1|42832.1|42812.1|42829.6|42809.6|1
1625066790000|2021-06-30 15:26:30|42829.7|42809.7|42824.6|42804.6|42829.7|42809.7|42824.6|42804.6|8
1625066800000|2021-06-30 15:26:40|42822.2|42802.2|42822.1|42802.1|42822.2|42802.2|42822.1|42802.1|9
1625066810000|2021-06-30 15:26:50|42824.6|42804.6|42822.1|42802.1|42824.6|42804.6|42822.1|42802.1|10
1625066820000|2021-06-30 15:27:00|42824.5|42804.5|42832.1|42812.1|42834.6|42814.6|42824.5|42804.5|17
1625066830000|2021-06-30 15:27:10|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|9
1625066840000|2021-06-30 15:27:20|42837.1|42817.1|42834.6|42814.6|42839.6|42819.6|42834.6|42814.6|13
1625066850000|2021-06-30 15:27:30|42837.1|42817.1|42834.6|42814.6|42837.1|42817.1|42834.6|42814.6|6
1625066860000|2021-06-30 15:27:40|42834.7|42814.7|42834.6|42814.6|42834.7|42814.7|42834.6|42814.6|6
1625066870000|2021-06-30 15:27:50|42832.2|42812.2|42834.6|42814.6|42834.6|42814.6|42832.2|42812.2|1
1625066880000|2021-06-30 15:28:00|42832.2|42812.2|42819.8|42799.8|42832.2|42812.2|42817.3|42797.3|15
1625066890000|2021-06-30 15:28:10|42819.9|42799.9|42822.3|42802.3|42822.3|42802.3|42819.9|42799.9|5
1625066900000|2021-06-30 15:28:20|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|2
1625066910000|2021-06-30 15:28:30|42824.8|42804.8|42824.8|42804.8|42827.2|42807.2|42824.8|42804.8|3
1625066920000|2021-06-30 15:28:40|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42827.2|42807.2|7
1625066930000|2021-06-30 15:28:50|42824.9|42804.9|42827.3|42807.3|42827.3|42807.3|42824.9|42804.9|3
1625066940000|2021-06-30 15:29:00|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|17
1625066960000|2021-06-30 15:29:20|42829.6|42809.6|42832.2|42812.2|42832.3|42812.3|42829.6|42809.6|29
1625066970000|2021-06-30 15:29:30|42829.8|42809.8|42829.8|42809.8|42832.2|42812.2|42829.8|42809.8|1
1625066980000|2021-06-30 15:29:40|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|0
1625066990000|2021-06-30 15:29:50|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|14
1625067000000|2021-06-30 15:30:00|42827.2|42807.2|42824.8|42804.8|42829.7|42809.7|42824.8|42804.8|6
1625067010000|2021-06-30 15:30:10|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|5
1625067020000|2021-06-30 15:30:20|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|2
1625067030000|2021-06-30 15:30:30|42832.3|42812.3|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|5
1625067040000|2021-06-30 15:30:40|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|2
1625067050000|2021-06-30 15:30:50|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|3
1625067060000|2021-06-30 15:31:00|42827.3|42807.3|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|13
1625067070000|2021-06-30 15:31:10|42829.8|42809.8|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|1
1625067080000|2021-06-30 15:31:20|42829.7|42809.7|42827.3|42807.3|42829.7|42809.7|42827.3|42807.3|2
1625067090000|2021-06-30 15:31:30|42824.9|42804.9|42824.8|42804.8|42824.9|42804.9|42824.8|42804.8|8
1625067100000|2021-06-30 15:31:40|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42824.9|42804.9|14
1625067110000|2021-06-30 15:31:50|42824.9|42804.9|42824.8|42804.8|42827.3|42807.3|42824.8|42804.8|6
1625067130000|2021-06-30 15:32:10|42822.4|42802.4|42804.8|42784.8|42822.4|42802.4|42799.8|42779.8|35
1625067140000|2021-06-30 15:32:20|42802.3|42782.3|42809.8|42789.8|42809.8|42789.8|42802.3|42782.3|10
1625067150000|2021-06-30 15:32:30|42814.7|42794.7|42817.4|42797.4|42819.8|42799.8|42814.7|42794.7|10
1625067160000|2021-06-30 15:32:40|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|0
1625067170000|2021-06-30 15:32:50|42817.4|42797.4|42817.2|42797.2|42817.4|42797.4|42814.8|42794.8|11
1625067180000|2021-06-30 15:33:00|42819.6|42799.6|42819.8|42799.8|42824.7|42804.7|42819.6|42799.6|19
1625067190000|2021-06-30 15:33:10|42819.7|42799.7|42817.3|42797.3|42819.7|42799.7|42817.3|42797.3|9
1625067200000|2021-06-30 15:33:20|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|4
1625067210000|2021-06-30 15:33:30|42822.2|42802.2|42824.8|42804.8|42824.8|42804.8|42822.2|42802.2|3
1625067220000|2021-06-30 15:33:40|42827.4|42807.4|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|13
1625067230000|2021-06-30 15:33:50|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|2
1625067240000|2021-06-30 15:34:00|42820|42800|42817.4|42797.4|42820|42800|42814.8|42794.8|15
1625067250000|2021-06-30 15:34:10|42817.3|42797.3|42809.8|42789.8|42817.3|42797.3|42807.2|42787.2|7
1625067260000|2021-06-30 15:34:20|||||||||8
1625067270000|2021-06-30 15:34:30|42807.3|42787.3|42799.8|42779.8|42807.3|42787.3|42799.8|42779.8|8
1625067280000|2021-06-30 15:34:40|42799.7|42779.7|42797.4|42777.4|42799.7|42779.7|42794.9|42774.9|9
1625067290000|2021-06-30 15:34:50|42797.3|42777.3|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|7
1625067300000|2021-06-30 15:35:00|42802.2|42782.2|42802.3|42782.3|42804.7|42784.7|42802.2|42782.2|22
1625067310000|2021-06-30 15:35:10|42799.8|42779.8|42787.2|42767.2|42799.8|42779.8|42787.2|42767.2|36
1625067320000|2021-06-30 15:35:20|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|1
1625067330000|2021-06-30 15:35:30|42782.3|42762.3|42792.3|42772.3|42794.8|42774.8|42782.3|42762.3|49
1625067340000|2021-06-30 15:35:40|42794.8|42774.8|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|14
1625067350000|2021-06-30 15:35:50|42794.7|42774.7|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|3
1625067360000|2021-06-30 15:36:00|42789.8|42769.8|42789.8|42769.8|42794.7|42774.7|42789.8|42769.8|4
1625067370000|2021-06-30 15:36:10|42789.7|42769.7|42782.3|42762.3|42789.7|42769.7|42779.9|42759.9|17
1625067380000|2021-06-30 15:36:20|42784.8|42764.8|42782.3|42762.3|42784.8|42764.8|42782.3|42762.3|3
1625067390000|2021-06-30 15:36:30|42779.9|42759.9|42779.8|42759.8|42782.3|42762.3|42779.8|42759.8|4
1625067400000|2021-06-30 15:36:40|42779.7|42759.7|42764.8|42744.8|42779.7|42759.7|42749.8|42729.8|30
1625067410000|2021-06-30 15:36:50|42764.9|42744.9|42759.8|42739.8|42764.9|42744.9|42757.3|42737.3|22
1625067420000|2021-06-30 15:37:00|42757.3|42737.3|42759.7|42739.7|42759.8|42739.8|42754.9|42734.9|15
1625067430000|2021-06-30 15:37:10|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|1
1625067440000|2021-06-30 15:37:20|42757.4|42737.4|42762.3|42742.3|42762.3|42742.3|42757.4|42737.4|23
1625067450000|2021-06-30 15:37:30|42759.9|42739.9|42762.3|42742.3|42762.3|42742.3|42759.8|42739.8|3
1625067460000|2021-06-30 15:37:40|42767.3|42747.3|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|5
1625067470000|2021-06-30 15:37:50|42774.8|42754.8|42777.2|42757.2|42777.2|42757.2|42774.8|42754.8|6
1625067480000|2021-06-30 15:38:00|42779.8|42759.8|42777.4|42757.4|42779.8|42759.8|42774.8|42754.8|7
1625067490000|2021-06-30 15:38:10|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42777.4|42757.4|5
1625067500000|2021-06-30 15:38:20|42782.2|42762.2|42784.7|42764.7|42784.7|42764.7|42782.2|42762.2|43
1625067510000|2021-06-30 15:38:30|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|21
1625067520000|2021-06-30 15:38:40|42787.4|42767.4|42789.8|42769.8|42792.3|42772.3|42787.3|42767.3|7
1625067530000|2021-06-30 15:38:50|42792.2|42772.2|42792.2|42772.2|42792.2|42772.2|42792.2|42772.2|8
1625067540000|2021-06-30 15:39:00|42789.8|42769.8|42789.8|42769.8|42792.2|42772.2|42789.7|42769.7|12
1625067550000|2021-06-30 15:39:10|||||||||5
1625067560000|2021-06-30 15:39:20|42792.2|42772.2|42789.9|42769.9|42794.7|42774.7|42787.4|42767.4|20
1625067570000|2021-06-30 15:39:30|||||||||7
1625067580000|2021-06-30 15:39:40|42792.4|42772.4|42789.9|42769.9|42792.4|42772.4|42789.9|42769.9|10
1625067590000|2021-06-30 15:39:50|42789.8|42769.8|42784.9|42764.9|42789.8|42769.8|42784.8|42764.8|8
1625067600000|2021-06-30 15:40:00|42784.7|42764.7|42775|42755|42784.7|42764.7|42775|42755|9
1625067610000|2021-06-30 15:40:10|||||||||7
1625067620000|2021-06-30 15:40:20|42775.1|42755.1|42772.4|42752.4|42779.9|42759.9|42772.4|42752.4|10
1625067630000|2021-06-30 15:40:30|42770|42750|42765.2|42745.2|42772.5|42752.5|42765.2|42745.2|22
1625067640000|2021-06-30 15:40:40|42765.1|42745.1|42765|42745|42765.1|42745.1|42765|42745|13
1625067650000|2021-06-30 15:40:50|42765.1|42745.1|42764.9|42744.9|42765.1|42745.1|42764.9|42744.9|13
1625067660000|2021-06-30 15:41:00|42762.5|42742.5|42760|42740|42762.5|42742.5|42760|42740|9
1625067670000|2021-06-30 15:41:10|||||||||2
1625067680000|2021-06-30 15:41:20|42755.1|42735.1|42755|42735|42757.5|42737.5|42755|42735|16
1625067690000|2021-06-30 15:41:30|42752.6|42732.6|42752.5|42732.5|42752.6|42732.6|42750|42730|13
1625067700000|2021-06-30 15:41:40|42750.1|42730.1|42752.5|42732.5|42752.5|42732.5|42750.1|42730.1|3
1625067710000|2021-06-30 15:41:50|42750.1|42730.1|42750.1|42730.1|42752.5|42732.5|42750.1|42730.1|6
1625067720000|2021-06-30 15:42:00|42752.5|42732.5|42764.9|42744.9|42764.9|42744.9|42750|42730|10
1625067730000|2021-06-30 15:42:10|||||||||3
1625067740000|2021-06-30 15:42:20|42765|42745|42765|42745|42765|42745|42764.9|42744.9|4
1625067750000|2021-06-30 15:42:30|42762.5|42742.5|42765|42745|42765|42745|42762.5|42742.5|13
1625067760000|2021-06-30 15:42:40|||||||||2
1625067770000|2021-06-30 15:42:50|||||||||11
1625067780000|2021-06-30 15:43:00|42762.5|42742.5|42765|42745|42765|42745|42762.5|42742.5|9
1625067790000|2021-06-30 15:43:10|42762.5|42742.5|42765|42745|42765|42745|42762.5|42742.5|7
1625067800000|2021-06-30 15:43:20|42767.5|42747.5|42774.9|42754.9|42774.9|42754.9|42767.5|42747.5|42
1625067810000|2021-06-30 15:43:30|42777.3|42757.3|42780|42760|42780|42760|42777.3|42757.3|12
1625067820000|2021-06-30 15:43:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|4
1625067830000|2021-06-30 15:43:50|42785|42765|42782.6|42762.6|42787.4|42767.4|42782.6|42762.6|5
1625067840000|2021-06-30 15:44:00|42782.5|42762.5|42782.5|42762.5|42785|42765|42780|42760|11
1625067850000|2021-06-30 15:44:10|42784.9|42764.9|42785|42765|42787.4|42767.4|42784.9|42764.9|5
1625067860000|2021-06-30 15:44:20|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|23
1625067870000|2021-06-30 15:44:30|42785|42765|42785|42765|42785|42765|42785|42765|13
1625067880000|2021-06-30 15:44:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|2
1625067900000|2021-06-30 15:45:00|42780|42760|42782.6|42762.6|42782.6|42762.6|42780|42760|11
1625067910000|2021-06-30 15:45:10|42785|42765|42784.9|42764.9|42787.5|42767.5|42782.5|42762.5|12
1625067920000|2021-06-30 15:45:20|42782.5|42762.5|42770|42750|42782.5|42762.5|42770|42750|19
1625067930000|2021-06-30 15:45:30|42769.9|42749.9|42760|42740|42769.9|42749.9|42760|42740|6
1625067940000|2021-06-30 15:45:40|42755.2|42735.2|42742.5|42722.5|42755.2|42735.2|42742.5|42722.5|35
1625067950000|2021-06-30 15:45:50|42745|42725|42755|42735|42755|42735|42745|42725|14
1625067960000|2021-06-30 15:46:00|42757.5|42737.5|42760|42740|42764.9|42744.9|42755|42735|37
1625067970000|2021-06-30 15:46:10|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42755|42735|5
1625067980000|2021-06-30 15:46:20|42759.8|42739.8|42759.8|42739.8|42762.3|42742.3|42759.8|42739.8|6
1625067990000|2021-06-30 15:46:30|42757.3|42737.3|42747.3|42727.3|42759.8|42739.8|42744.8|42724.8|7
1625068000000|2021-06-30 15:46:40|42744.8|42724.8|42747.3|42727.3|42747.3|42727.3|42744.8|42724.8|5
1625068010000|2021-06-30 15:46:50|42747.4|42727.4|42752.3|42732.3|42752.3|42732.3|42747.4|42727.4|0
1625068020000|2021-06-30 15:47:00|42754.8|42734.8|42759.8|42739.8|42762.1|42742.1|42754.8|42734.8|7
1625068030000|2021-06-30 15:47:10|42764.6|42744.6|42764.7|42744.7|42764.7|42744.7|42764.6|42744.6|66
1625068040000|2021-06-30 15:47:20|42767.1|42747.1|42772|42752|42772|42752|42767.1|42747.1|9
1625068050000|2021-06-30 15:47:30|42769.6|42749.6|42767.1|42747.1|42769.6|42749.6|42767.1|42747.1|14
1625068060000|2021-06-30 15:47:40|42769.6|42749.6|42764.6|42744.6|42769.6|42749.6|42764.6|42744.6|18
1625068070000|2021-06-30 15:47:50|42767.1|42747.1|42769.6|42749.6|42769.6|42749.6|42767.1|42747.1|9
1625068080000|2021-06-30 15:48:00|42772|42752|42777.4|42757.4|42777.4|42757.4|42764.6|42744.6|15
1625068090000|2021-06-30 15:48:10|42782.2|42762.2|42782.2|42762.2|42782.2|42762.2|42779.7|42759.7|20
1625068100000|2021-06-30 15:48:20|42784.6|42764.6|42787.1|42767.1|42787.1|42767.1|42784.6|42764.6|16
1625068110000|2021-06-30 15:48:30|42784.6|42764.6|42789.7|42769.7|42792.1|42772.1|42784.6|42764.6|13
1625068120000|2021-06-30 15:48:40|42789.6|42769.6|42782.2|42762.2|42789.6|42769.6|42779.6|42759.6|12
1625068130000|2021-06-30 15:48:50|42784.6|42764.6|42779.7|42759.7|42787.2|42767.2|42779.7|42759.7|15
1625068140000|2021-06-30 15:49:00|42779.6|42759.6|42762.1|42742.1|42779.6|42759.6|42762.1|42742.1|10
1625068150000|2021-06-30 15:49:10|42759.6|42739.6|42754.7|42734.7|42759.6|42739.6|42754.7|42734.7|10
1625068160000|2021-06-30 15:49:20|42754.6|42734.6|42739.6|42719.6|42754.6|42734.6|42739.6|42719.6|15
1625068170000|2021-06-30 15:49:30|42739.7|42719.7|42747.1|42727.1|42747.1|42727.1|42739.7|42719.7|7
1625068180000|2021-06-30 15:49:40|42744.6|42724.6|42754.6|42734.6|42754.6|42734.6|42742.1|42722.1|12
1625068190000|2021-06-30 15:49:50|42757.1|42737.1|42759.6|42739.6|42764.6|42744.6|42757.1|42737.1|11
1625068200000|2021-06-30 15:50:00|42762.1|42742.1|42767.1|42747.1|42767.1|42747.1|42762.1|42742.1|12
1625068210000|2021-06-30 15:50:10|42769.5|42749.5|42769.6|42749.6|42769.6|42749.6|42769.5|42749.5|0
1625068220000|2021-06-30 15:50:20|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|30
1625068230000|2021-06-30 15:50:30|42777.1|42757.1|42779.6|42759.6|42779.6|42759.6|42777.1|42757.1|1
1625068240000|2021-06-30 15:50:40|42782.1|42762.1|42782.1|42762.1|42782.1|42762.1|42782.1|42762.1|3
1625068250000|2021-06-30 15:50:50|42784.7|42764.7|42787.1|42767.1|42787.1|42767.1|42784.6|42764.6|65
1625068260000|2021-06-30 15:51:00|42789.5|42769.5|42784.6|42764.6|42789.5|42769.5|42784.6|42764.6|6
1625068270000|2021-06-30 15:51:10|42782.2|42762.2|42787.1|42767.1|42787.1|42767.1|42782.2|42762.2|19
1625068280000|2021-06-30 15:51:20|||||||||15
1625068290000|2021-06-30 15:51:30|42789.6|42769.6|42787|42767|42789.6|42769.6|42787|42767|58
1625068300000|2021-06-30 15:51:40|42786.8|42766.8|42779.5|42759.5|42786.8|42766.8|42779.5|42759.5|23
1625068310000|2021-06-30 15:51:50|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|3
1625068320000|2021-06-30 15:52:00|42774.5|42754.5|42776.8|42756.8|42776.8|42756.8|42774.5|42754.5|13
1625068330000|2021-06-30 15:52:10|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|6
1625068340000|2021-06-30 15:52:20|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|26
1625068350000|2021-06-30 15:52:30|42782|42762|42782|42762|42782|42762|42782|42762|1
1625068360000|2021-06-30 15:52:40|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|1
1625068370000|2021-06-30 15:52:50|42786.7|42766.7|42786.8|42766.8|42786.8|42766.8|42786.7|42766.7|2
1625068380000|2021-06-30 15:53:00|42787|42767|42786.8|42766.8|42789.3|42769.3|42784.3|42764.3|3
1625068390000|2021-06-30 15:53:10|42787|42767|42787|42767|42787|42767|42787|42767|0
1625068400000|2021-06-30 15:53:20|42784.5|42764.5|42784.3|42764.3|42784.5|42764.5|42784.3|42764.3|10
1625068410000|2021-06-30 15:53:30|||||||||3
1625068420000|2021-06-30 15:53:40|42782|42762|42782|42762|42782|42762|42781.8|42761.8|4
1625068430000|2021-06-30 15:53:50|42784.3|42764.3|42782|42762|42784.3|42764.3|42782|42762|5
1625068440000|2021-06-30 15:54:00|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42779.5|42759.5|14
1625068450000|2021-06-30 15:54:10|42786.7|42766.7|42786.8|42766.8|42786.8|42766.8|42786.7|42766.7|6
1625068460000|2021-06-30 15:54:20|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|5
1625068470000|2021-06-30 15:54:30|42794.2|42774.2|42797|42777|42797|42777|42794.2|42774.2|13
1625068480000|2021-06-30 15:54:40|42799.3|42779.3|42794.5|42774.5|42799.3|42779.3|42794.5|42774.5|1
1625068490000|2021-06-30 15:54:50|42794.3|42774.3|42799.3|42779.3|42799.3|42779.3|42794.3|42774.3|6
1625068500000|2021-06-30 15:55:00|42801.7|42781.7|42797|42777|42801.7|42781.7|42797|42777|2
1625068510000|2021-06-30 15:55:10|||||||||9
1625068520000|2021-06-30 15:55:20|42799.3|42779.3|42804.3|42784.3|42806.7|42786.7|42796.8|42776.8|22
1625068540000|2021-06-30 15:55:40|42802|42782|42792|42772|42802|42782|42792|42772|18
1625068550000|2021-06-30 15:55:50|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|1
1625068560000|2021-06-30 15:56:00|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|9
1625068570000|2021-06-30 15:56:10|42794.3|42774.3|42791.8|42771.8|42794.3|42774.3|42791.8|42771.8|4
1625068580000|2021-06-30 15:56:20|42794.2|42774.2|42796.8|42776.8|42796.8|42776.8|42794.2|42774.2|23
1625068590000|2021-06-30 15:56:30|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|10
1625068600000|2021-06-30 15:56:40|||||||||5
1625068610000|2021-06-30 15:56:50|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|1
1625068620000|2021-06-30 15:57:00|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|5
1625068630000|2021-06-30 15:57:10|42789.6|42769.6|42786.9|42766.9|42789.6|42769.6|42786.9|42766.9|7
1625068640000|2021-06-30 15:57:20|42784.6|42764.6|42786.9|42766.9|42786.9|42766.9|42784.6|42764.6|1
1625068650000|2021-06-30 15:57:30|42784.6|42764.6|42784.6|42764.6|42786.9|42766.9|42784.6|42764.6|5
1625068660000|2021-06-30 15:57:40|||||||||3
1625068670000|2021-06-30 15:57:50|42786.9|42766.9|42784.6|42764.6|42786.9|42766.9|42784.6|42764.6|2
1625068680000|2021-06-30 15:58:00|42782.2|42762.2|42782.1|42762.1|42782.2|42762.2|42782.1|42762.1|4
1625068690000|2021-06-30 15:58:10|42784.6|42764.6|42781.9|42761.9|42784.6|42764.6|42781.9|42761.9|3
1625068700000|2021-06-30 15:58:20|42782.1|42762.1|42784.6|42764.6|42784.6|42764.6|42782.1|42762.1|1
1625068710000|2021-06-30 15:58:30|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|4
1625068720000|2021-06-30 15:58:40|42784.6|42764.6|42789.3|42769.3|42789.3|42769.3|42784.6|42764.6|1
1625068730000|2021-06-30 15:58:50|42786.9|42766.9|42786.9|42766.9|42789.4|42769.4|42784.6|42764.6|9
1625068740000|2021-06-30 15:59:00|||||||||1
1625068750000|2021-06-30 15:59:10|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|7
1625068760000|2021-06-30 15:59:20|42782.2|42762.2|42786.9|42766.9|42786.9|42766.9|42782.1|42762.1|16
1625068770000|2021-06-30 15:59:30|42784.6|42764.6|42784.4|42764.4|42784.6|42764.6|42784.4|42764.4|1
1625068780000|2021-06-30 15:59:40|42781.9|42761.9|42781.9|42761.9|42782.1|42762.1|42779.6|42759.6|9
1625068790000|2021-06-30 15:59:50|42779.6|42759.6|42779.6|42759.6|42784.6|42764.6|42779.6|42759.6|9
1625068800000|2021-06-30 16:00:00|42784.6|42764.6|42799.6|42779.6|42802.1|42782.1|42784.6|42764.6|17
1625068810000|2021-06-30 16:00:10|42801.9|42781.9|42799.6|42779.6|42802.1|42782.1|42799.6|42779.6|7
1625068820000|2021-06-30 16:00:20|42801.9|42781.9|42819.6|42799.6|42819.6|42799.6|42799.6|42779.6|39
1625068830000|2021-06-30 16:00:30|42817.1|42797.1|42821.9|42801.9|42824.4|42804.4|42814.6|42794.6|15
1625068840000|2021-06-30 16:00:40|42822.1|42802.1|42824.6|42804.6|42824.6|42804.6|42822.1|42802.1|6
1625068850000|2021-06-30 16:00:50|42824.4|42804.4|42831.8|42811.8|42834.2|42814.2|42824.4|42804.4|38
1625068860000|2021-06-30 16:01:00|42829.6|42809.6|42824.7|42804.7|42829.6|42809.6|42824.7|42804.7|8
1625068870000|2021-06-30 16:01:10|42822.1|42802.1|42827.1|42807.1|42827.1|42807.1|42819.7|42799.7|14
1625068880000|2021-06-30 16:01:20|42827.2|42807.2|42827.1|42807.1|42827.2|42807.2|42827.1|42807.1|7
1625068890000|2021-06-30 16:01:30|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42827.1|42807.1|3
1625068900000|2021-06-30 16:01:40|42827.1|42807.1|42827.1|42807.1|42829.6|42809.6|42827.1|42807.1|4
1625068910000|2021-06-30 16:01:50|42824.7|42804.7|42822.1|42802.1|42824.7|42804.7|42822.1|42802.1|10
1625068920000|2021-06-30 16:02:00|42819.6|42799.6|42822.1|42802.1|42822.1|42802.1|42819.6|42799.6|8
1625068930000|2021-06-30 16:02:10|42824.4|42804.4|42824.6|42804.6|42824.6|42804.6|42824.4|42804.4|8
1625068940000|2021-06-30 16:02:20|42827.1|42807.1|42824.6|42804.6|42827.1|42807.1|42824.6|42804.6|75
1625068950000|2021-06-30 16:02:30|42822.1|42802.1|42824.6|42804.6|42824.6|42804.6|42822.1|42802.1|10
1625068960000|2021-06-30 16:02:40|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|2
1625068970000|2021-06-30 16:02:50|42827.1|42807.1|42824.6|42804.6|42827.1|42807.1|42824.6|42804.6|8
1625068980000|2021-06-30 16:03:00|42827.1|42807.1|42826.9|42806.9|42827.1|42807.1|42824.4|42804.4|5
1625068990000|2021-06-30 16:03:10|42827.1|42807.1|42826.9|42806.9|42829.4|42809.4|42824.6|42804.6|15
1625069000000|2021-06-30 16:03:20|42827.1|42807.1|42824.6|42804.6|42827.1|42807.1|42824.4|42804.4|15
1625069010000|2021-06-30 16:03:30|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|9
1625069020000|2021-06-30 16:03:40|42827.2|42807.2|42829.6|42809.6|42829.6|42809.6|42824.7|42804.7|35
1625069030000|2021-06-30 16:03:50|42827.2|42807.2|42829.6|42809.6|42829.6|42809.6|42827.2|42807.2|7
1625069040000|2021-06-30 16:04:00|42827.1|42807.1|42824.7|42804.7|42827.2|42807.2|42824.7|42804.7|14
1625069050000|2021-06-30 16:04:10|42827.2|42807.2|42819.6|42799.6|42827.2|42807.2|42817.2|42797.2|17
1625069060000|2021-06-30 16:04:20|42817.1|42797.1|42822.1|42802.1|42822.1|42802.1|42814.7|42794.7|9
1625069070000|2021-06-30 16:04:30|42824.6|42804.6|42829.6|42809.6|42829.6|42809.6|42824.6|42804.6|13
1625069080000|2021-06-30 16:04:40|42831.9|42811.9|42829.6|42809.6|42831.9|42811.9|42829.6|42809.6|17
1625069090000|2021-06-30 16:04:50|42836.9|42816.9|42842.2|42822.2|42842.2|42822.2|42834.6|42814.6|37
1625069100000|2021-06-30 16:05:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|5
1625069110000|2021-06-30 16:05:10|||||||||5
1625069120000|2021-06-30 16:05:20|42846.9|42826.9|42852.1|42832.1|42852.1|42832.1|42846.9|42826.9|18
1625069130000|2021-06-30 16:05:30|42869.3|42849.3|42874.6|42854.6|42879.4|42859.4|42869.3|42849.3|25
1625069140000|2021-06-30 16:05:40|42869.6|42849.6|42872.2|42852.2|42874.6|42854.6|42869.6|42849.6|8
1625069150000|2021-06-30 16:05:50|42869.7|42849.7|42872.2|42852.2|42874.7|42854.7|42869.7|42849.7|9
1625069160000|2021-06-30 16:06:00|42874.6|42854.6|42879.7|42859.7|42882.1|42862.1|42874.6|42854.6|11
1625069170000|2021-06-30 16:06:10|42879.6|42859.6|42877.1|42857.1|42881.9|42861.9|42876.9|42856.9|9
1625069180000|2021-06-30 16:06:20|42874.7|42854.7|42874.6|42854.6|42876.9|42856.9|42874.4|42854.4|15
1625069190000|2021-06-30 16:06:30|42876.9|42856.9|42872.2|42852.2|42877.1|42857.1|42872.2|42852.2|8
1625069200000|2021-06-30 16:06:40|42874.6|42854.6|42869.8|42849.8|42874.6|42854.6|42869.8|42849.8|6
1625069210000|2021-06-30 16:06:50|42872.2|42852.2|42871.9|42851.9|42874.6|42854.6|42869.6|42849.6|9
1625069220000|2021-06-30 16:07:00|42872.1|42852.1|42869.7|42849.7|42881.9|42861.9|42869.7|42849.7|23
1625069230000|2021-06-30 16:07:10|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|7
1625069240000|2021-06-30 16:07:20|42872.1|42852.1|42872.2|42852.2|42872.2|42852.2|42869.7|42849.7|17
1625069250000|2021-06-30 16:07:30|42872.1|42852.1|42874.6|42854.6|42874.6|42854.6|42872.1|42852.1|2
1625069260000|2021-06-30 16:07:40|42872.2|42852.2|42881.9|42861.9|42881.9|42861.9|42872.2|42852.2|8
1625069270000|2021-06-30 16:07:50|42882.2|42862.2|42887.1|42867.1|42887.1|42867.1|42882.2|42862.2|4
1625069280000|2021-06-30 16:08:00|42884.6|42864.6|42882.1|42862.1|42884.6|42864.6|42882.1|42862.1|5
1625069290000|2021-06-30 16:08:10|42879.6|42859.6|42874.7|42854.7|42879.6|42859.6|42874.7|42854.7|5
1625069300000|2021-06-30 16:08:20|42877.1|42857.1|42877.2|42857.2|42879.6|42859.6|42877.1|42857.1|15
1625069310000|2021-06-30 16:08:30|42879.5|42859.5|42879.5|42859.5|42879.5|42859.5|42877.2|42857.2|10
1625069320000|2021-06-30 16:08:40|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42879.7|42859.7|2
1625069330000|2021-06-30 16:08:50|42879.8|42859.8|42879.4|42859.4|42879.8|42859.8|42879.4|42859.4|12
1625069340000|2021-06-30 16:09:00|42877|42857|42874.7|42854.7|42877|42857|42874.7|42854.7|11
1625069350000|2021-06-30 16:09:10|42872.3|42852.3|42872.2|42852.2|42872.3|42852.3|42872.2|42852.2|2
1625069360000|2021-06-30 16:09:20|42872|42852|42864.5|42844.5|42872|42852|42864.5|42844.5|14
1625069370000|2021-06-30 16:09:30|||||||||3
1625069380000|2021-06-30 16:09:40|42862.2|42842.2|42864.5|42844.5|42864.5|42844.5|42862|42842|9
1625069390000|2021-06-30 16:09:50|42866.9|42846.9|42867|42847|42867|42847|42866.9|42846.9|1
1625069400000|2021-06-30 16:10:00|42869.5|42849.5|42874.5|42854.5|42877|42857|42869.5|42849.5|4
1625069410000|2021-06-30 16:10:10|42877|42857|42877|42857|42879.5|42859.5|42874.5|42854.5|3
1625069420000|2021-06-30 16:10:20|42874.5|42854.5|42872|42852|42874.5|42854.5|42872|42852|12
1625069430000|2021-06-30 16:10:30|||||||||3
1625069440000|2021-06-30 16:10:40|42874.4|42854.4|42874.5|42854.5|42874.5|42854.5|42874.4|42854.4|0
1625069450000|2021-06-30 16:10:50|42872.2|42852.2|42869.5|42849.5|42874.5|42854.5|42869.5|42849.5|3
1625069460000|2021-06-30 16:11:00|42871.9|42851.9|42872|42852|42872|42852|42869.5|42849.5|20
1625069470000|2021-06-30 16:11:10|42874.5|42854.5|42872.2|42852.2|42874.5|42854.5|42869.7|42849.7|1
1625069480000|2021-06-30 16:11:20|42874.5|42854.5|42882|42862|42884.4|42864.4|42874.5|42854.5|25
1625069490000|2021-06-30 16:11:30|42884.4|42864.4|42882|42862|42884.4|42864.4|42879.5|42859.5|5
1625069500000|2021-06-30 16:11:40|42879.7|42859.7|42879.5|42859.5|42887|42867|42879.5|42859.5|11
1625069510000|2021-06-30 16:11:50|42882|42862|42879.5|42859.5|42882|42862|42877|42857|12
1625069520000|2021-06-30 16:12:00|42881.9|42861.9|42882|42862|42882|42862|42881.9|42861.9|1
1625069530000|2021-06-30 16:12:10|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|3
1625069540000|2021-06-30 16:12:20|42879.5|42859.5|42884.5|42864.5|42884.5|42864.5|42879.5|42859.5|7
1625069550000|2021-06-30 16:12:30|||||||||1
1625069560000|2021-06-30 16:12:40|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|7
1625069570000|2021-06-30 16:12:50|42884.5|42864.5|42884.5|42864.5|42889.4|42869.4|42884.5|42864.5|2
1625069580000|2021-06-30 16:13:00|42889.3|42869.3|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|23
1625069590000|2021-06-30 16:13:10|42886.9|42866.9|42884.5|42864.5|42886.9|42866.9|42884.5|42864.5|3
1625069600000|2021-06-30 16:13:20|42886.9|42866.9|42887|42867|42887|42867|42886.9|42866.9|4
1625069610000|2021-06-30 16:13:30|||||||||3
1625069620000|2021-06-30 16:13:40|42889.5|42869.5|42887.2|42867.2|42892|42872|42887.2|42867.2|6
1625069630000|2021-06-30 16:13:50|42887|42867|42887.2|42867.2|42889.5|42869.5|42887|42867|1
1625069640000|2021-06-30 16:14:00|||||||||1
1625069650000|2021-06-30 16:14:10|42884.8|42864.8|42887.2|42867.2|42887.2|42867.2|42884.8|42864.8|2
1625069660000|2021-06-30 16:14:20|42889.5|42869.5|42884.7|42864.7|42889.5|42869.5|42884.7|42864.7|19
1625069670000|2021-06-30 16:14:30|42887.2|42867.2|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|2
1625069680000|2021-06-30 16:14:40|42887.2|42867.2|42894.5|42874.5|42894.5|42874.5|42887.2|42867.2|14
1625069690000|2021-06-30 16:14:50|||||||||6
1625069700000|2021-06-30 16:15:00|42901.9|42881.9|42904.5|42884.5|42907|42887|42901.9|42881.9|17
1625069710000|2021-06-30 16:15:10|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|11
1625069720000|2021-06-30 16:15:20|42892|42872|42889.5|42869.5|42892|42872|42889.5|42869.5|28
1625069730000|2021-06-30 16:15:30|42887.2|42867.2|42887|42867|42889.5|42869.5|42887|42867|15
1625069740000|2021-06-30 16:15:40|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887|42867|11
1625069750000|2021-06-30 16:15:50|||||||||4
1625069760000|2021-06-30 16:16:00|42889.5|42869.5|42892|42872|42892|42872|42889.5|42869.5|2
1625069770000|2021-06-30 16:16:10|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|42892|42872|10
1625069780000|2021-06-30 16:16:20|42892.2|42872.2|42897|42877|42897|42877|42892|42872|5
1625069790000|2021-06-30 16:16:30|42896.9|42876.9|42894.5|42874.5|42896.9|42876.9|42894.5|42874.5|4
1625069800000|2021-06-30 16:16:40|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|7
1625069810000|2021-06-30 16:16:50|42884.5|42864.5|42882.2|42862.2|42884.5|42864.5|42882.2|42862.2|8
1625069820000|2021-06-30 16:17:00|42879.7|42859.7|42881.9|42861.9|42881.9|42861.9|42877|42857|7
1625069830000|2021-06-30 16:17:10|42884.3|42864.3|42884.5|42864.5|42887|42867|42884.3|42864.3|8
1625069840000|2021-06-30 16:17:20|42889.3|42869.3|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|15
1625069850000|2021-06-30 16:17:30|||||||||8
1625069860000|2021-06-30 16:17:40|42884.7|42864.7|42887|42867|42887.2|42867.2|42884.5|42864.5|10
1625069870000|2021-06-30 16:17:50|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|1
1625069880000|2021-06-30 16:18:00|42882.2|42862.2|42879.5|42859.5|42882.2|42862.2|42879.5|42859.5|11
1625069890000|2021-06-30 16:18:10|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|3
1625069900000|2021-06-30 16:18:20|||||||||1
1625069910000|2021-06-30 16:18:30|42879.5|42859.5|42877|42857|42879.5|42859.5|42877|42857|3
1625069920000|2021-06-30 16:18:40|42874.7|42854.7|42874.5|42854.5|42874.7|42854.7|42874.5|42854.5|1
1625069930000|2021-06-30 16:18:50|42879.3|42859.3|42882|42862|42882|42862|42879.3|42859.3|5
1625069940000|2021-06-30 16:19:00|42879.7|42859.7|42884.5|42864.5|42884.5|42864.5|42879.5|42859.5|20
1625069950000|2021-06-30 16:19:10|42887|42867|42884.5|42864.5|42887|42867|42884.5|42864.5|1
1625069960000|2021-06-30 16:19:20|42882.2|42862.2|42879.7|42859.7|42882.2|42862.2|42879.7|42859.7|10
1625069970000|2021-06-30 16:19:30|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42879.7|42859.7|7
1625069980000|2021-06-30 16:19:40|42884.5|42864.5|42884.7|42864.7|42884.7|42864.7|42884.5|42864.5|12
1625069990000|2021-06-30 16:19:50|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|14
1625070000000|2021-06-30 16:20:00|42894.5|42874.5|42894.5|42874.5|42894.7|42874.7|42894.5|42874.5|19
1625070010000|2021-06-30 16:20:10|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|0
1625070020000|2021-06-30 16:20:20|42889.8|42869.8|42887.2|42867.2|42889.8|42869.8|42887.2|42867.2|39
1625070030000|2021-06-30 16:20:30|||||||||2
1625070040000|2021-06-30 16:20:40|42882.2|42862.2|42884.5|42864.5|42884.5|42864.5|42882.2|42862.2|8
1625070050000|2021-06-30 16:20:50|42882.2|42862.2|42882.2|42862.2|42884.5|42864.5|42882.2|42862.2|12
1625070060000|2021-06-30 16:21:00|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|6
1625070070000|2021-06-30 16:21:10|42882.2|42862.2|42884.7|42864.7|42884.7|42864.7|42882.2|42862.2|1
1625070080000|2021-06-30 16:21:20|42882.3|42862.3|42884.8|42864.8|42884.8|42864.8|42879.8|42859.8|39
1625070090000|2021-06-30 16:21:30|42889.6|42869.6|42889.8|42869.8|42889.8|42869.8|42889.6|42869.6|14
1625070120000|2021-06-30 16:22:00|42887.3|42867.3|42874.8|42854.8|42887.3|42867.3|42874.8|42854.8|17
1625070130000|2021-06-30 16:22:10|42872.4|42852.4|42864.8|42844.8|42872.4|42852.4|42859.8|42839.8|17
1625070140000|2021-06-30 16:22:20|42862.4|42842.4|42865|42845|42865|42845|42859.8|42839.8|27
1625070150000|2021-06-30 16:22:30|42862.4|42842.4|42859.8|42839.8|42862.4|42842.4|42859.8|42839.8|10
1625070160000|2021-06-30 16:22:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|6
1625070170000|2021-06-30 16:22:50|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1625070180000|2021-06-30 16:23:00|42857.1|42837.1|42857.3|42837.3|42857.3|42837.3|42857.1|42837.1|15
1625070190000|2021-06-30 16:23:10|42859.6|42839.6|42859.8|42839.8|42859.8|42839.8|42859.6|42839.6|10
1625070200000|2021-06-30 16:23:20|42862.3|42842.3|42867.3|42847.3|42867.3|42847.3|42862.3|42842.3|20
1625070210000|2021-06-30 16:23:30|42864.9|42844.9|42864.8|42844.8|42867.3|42847.3|42864.8|42844.8|11
1625070220000|2021-06-30 16:23:40|42867.4|42847.4|42877.3|42857.3|42877.3|42857.3|42867.4|42847.4|16
1625070230000|2021-06-30 16:23:50|||||||||28
1625070240000|2021-06-30 16:24:00|42874.9|42854.9|42877.3|42857.3|42877.3|42857.3|42874.9|42854.9|9
1625070250000|2021-06-30 16:24:10|42874.9|42854.9|42874.8|42854.8|42874.9|42854.9|42874.8|42854.8|0
1625070260000|2021-06-30 16:24:20|42872.3|42852.3|42874.8|42854.8|42874.8|42854.8|42872.3|42852.3|14
1625070270000|2021-06-30 16:24:30|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|7
1625070280000|2021-06-30 16:24:40|42874.8|42854.8|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|2
1625070290000|2021-06-30 16:24:50|||||||||2
1625070300000|2021-06-30 16:25:00|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|18
1625070310000|2021-06-30 16:25:10|42882.1|42862.1|42884.5|42864.5|42884.5|42864.5|42882.1|42862.1|110
1625070320000|2021-06-30 16:25:20|42882.1|42862.1|42886.9|42866.9|42886.9|42866.9|42882.1|42862.1|7
1625070330000|2021-06-30 16:25:30|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|0
1625070340000|2021-06-30 16:25:40|42886.9|42866.9|42884.5|42864.5|42886.9|42866.9|42884.5|42864.5|1
1625070350000|2021-06-30 16:25:50|42886.9|42866.9|42889.5|42869.5|42889.5|42869.5|42886.9|42866.9|11
1625070360000|2021-06-30 16:26:00|||||||||17
1625070370000|2021-06-30 16:26:10|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42884.8|42864.8|29
1625070380000|2021-06-30 16:26:20|42887.1|42867.1|42884.8|42864.8|42887.1|42867.1|42884.8|42864.8|3
1625070390000|2021-06-30 16:26:30|42887.3|42867.3|42887.4|42867.4|42887.4|42867.4|42887.3|42867.3|1
1625070400000|2021-06-30 16:26:40|||||||||4
1625070410000|2021-06-30 16:26:50|||||||||1
1625070420000|2021-06-30 16:27:00|42889.8|42869.8|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|9
1625070430000|2021-06-30 16:27:10|42884.9|42864.9|42879.8|42859.8|42884.9|42864.9|42879.8|42859.8|19
1625070440000|2021-06-30 16:27:20|42882.3|42862.3|42879.8|42859.8|42882.3|42862.3|42879.8|42859.8|6
1625070450000|2021-06-30 16:27:30|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|4
1625070460000|2021-06-30 16:27:40|42882.1|42862.1|42879.8|42859.8|42882.1|42862.1|42879.8|42859.8|6
1625070480000|2021-06-30 16:28:00|42877.3|42857.3|42874.8|42854.8|42877.3|42857.3|42874.8|42854.8|14
1625070490000|2021-06-30 16:28:10|42877.3|42857.3|42872.4|42852.4|42877.3|42857.3|42872.4|42852.4|3
1625070500000|2021-06-30 16:28:20|42877.3|42857.3|42872.4|42852.4|42877.3|42857.3|42872.4|42852.4|3
1625070510000|2021-06-30 16:28:30|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|1
1625070520000|2021-06-30 16:28:40|42874.8|42854.8|42869.8|42849.8|42874.8|42854.8|42869.8|42849.8|8
1625070530000|2021-06-30 16:28:50|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1625070540000|2021-06-30 16:29:00|42864.9|42844.9|42862.3|42842.3|42864.9|42844.9|42862.3|42842.3|7
1625070550000|2021-06-30 16:29:10|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|5
1625070560000|2021-06-30 16:29:20|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|21
1625070570000|2021-06-30 16:29:30|42869.9|42849.9|42869.8|42849.8|42869.9|42849.9|42867.3|42847.3|12
1625070580000|2021-06-30 16:29:40|42867.3|42847.3|42864.8|42844.8|42867.3|42847.3|42864.8|42844.8|4
1625070590000|2021-06-30 16:29:50|42862.3|42842.3|42864.8|42844.8|42864.8|42844.8|42862.3|42842.3|12
1625070600000|2021-06-30 16:30:00|42867.3|42847.3|42864.8|42844.8|42867.3|42847.3|42864.6|42844.6|12
1625070610000|2021-06-30 16:30:10|42867.3|42847.3|42867.3|42847.3|42872.3|42852.3|42867.3|42847.3|17
1625070620000|2021-06-30 16:30:20|42869.8|42849.8|42869.8|42849.8|42872.1|42852.1|42867.3|42847.3|5
1625070630000|2021-06-30 16:30:30|42872.1|42852.1|42872.4|42852.4|42874.8|42854.8|42869.8|42849.8|24
1625070640000|2021-06-30 16:30:40|42874.8|42854.8|42874.8|42854.8|42877.3|42857.3|42872.4|42852.4|7
1625070650000|2021-06-30 16:30:50|42877.1|42857.1|42877.3|42857.3|42877.4|42857.4|42874.8|42854.8|21
1625070660000|2021-06-30 16:31:00|42877.4|42857.4|42879.8|42859.8|42879.8|42859.8|42877.3|42857.3|7
1625070670000|2021-06-30 16:31:10|42879.6|42859.6|42874.8|42854.8|42879.6|42859.6|42874.8|42854.8|3
1625070680000|2021-06-30 16:31:20|||||||||10
1625070690000|2021-06-30 16:31:30|||||||||16
1625070700000|2021-06-30 16:31:40|||||||||1
1625070710000|2021-06-30 16:31:50|||||||||4
1625070720000|2021-06-30 16:32:00|42877.1|42857.1|42877.3|42857.3|42879.5|42859.5|42874.8|42854.8|9
1625070730000|2021-06-30 16:32:10|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|5
1625070740000|2021-06-30 16:32:20|42870|42850|42870|42850|42870|42850|42870|42850|21
1625070750000|2021-06-30 16:32:30|42872.4|42852.4|42875.2|42855.2|42875.2|42855.2|42872.4|42852.4|24
1625070760000|2021-06-30 16:32:40|42885.2|42865.2|42887.6|42867.6|42892.4|42872.4|42885.2|42865.2|25
1625070770000|2021-06-30 16:32:50|42890|42870|42890|42870|42890|42870|42890|42870|3
1625070780000|2021-06-30 16:33:00|42887.6|42867.6|42880|42860|42890|42870|42880|42860|9
1625070790000|2021-06-30 16:33:10|||||||||5
1625070800000|2021-06-30 16:33:20|42880.1|42860.1|42882.4|42862.4|42884.9|42864.9|42880.1|42860.1|2
1625070810000|2021-06-30 16:33:30|42880|42860|42879.9|42859.9|42880|42860|42879.9|42859.9|23
1625070820000|2021-06-30 16:33:40|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1625070840000|2021-06-30 16:34:00|42879.9|42859.9|42870|42850|42879.9|42859.9|42870|42850|15
1625070850000|2021-06-30 16:34:10|42869.9|42849.9|42865|42845|42869.9|42849.9|42865|42845|5
1625070860000|2021-06-30 16:34:20|42864.9|42844.9|42865|42845|42865|42845|42864.9|42844.9|14
1625070870000|2021-06-30 16:34:30|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|4
1625070880000|2021-06-30 16:34:40|42862.5|42842.5|42847.5|42827.5|42862.5|42842.5|42847.4|42827.4|16
1625070890000|2021-06-30 16:34:50|42849.9|42829.9|42850|42830|42850|42830|42845.1|42825.1|10
1625070900000|2021-06-30 16:35:00|42854.8|42834.8|42857.4|42837.4|42857.4|42837.4|42854.8|42834.8|6
1625070910000|2021-06-30 16:35:10|42865|42845|42865|42845|42867.5|42847.5|42865|42845|11
1625070920000|2021-06-30 16:35:20|42867.5|42847.5|42872.4|42852.4|42872.4|42852.4|42867.5|42847.5|23
1625070930000|2021-06-30 16:35:30|||||||||1
1625070940000|2021-06-30 16:35:40|42870|42850|42870|42850|42870|42850|42870|42850|2
1625070950000|2021-06-30 16:35:50|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|10
1625070960000|2021-06-30 16:36:00|42880.1|42860.1|42892.5|42872.5|42892.5|42872.5|42880.1|42860.1|15
1625070970000|2021-06-30 16:36:10|42892.6|42872.6|42900.2|42880.2|42900.2|42880.2|42892.5|42872.5|14
1625070980000|2021-06-30 16:36:20|42905|42885|42910|42890|42910|42890|42905|42885|21
1625070990000|2021-06-30 16:36:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42905|42885|8
1625071000000|2021-06-30 16:36:40|42905|42885|42907.6|42887.6|42909.9|42889.9|42905|42885|9
1625071010000|2021-06-30 16:36:50|42905.1|42885.1|42907.6|42887.6|42909.9|42889.9|42905|42885|4
1625071020000|2021-06-30 16:37:00|42907.5|42887.5|42914.9|42894.9|42914.9|42894.9|42905.1|42885.1|5
1625071030000|2021-06-30 16:37:10|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|1
1625071040000|2021-06-30 16:37:20|||||||||10
1625071050000|2021-06-30 16:37:30|42912.4|42892.4|42910|42890|42912.4|42892.4|42910|42890|6
1625071060000|2021-06-30 16:37:40|42907.5|42887.5|42905.1|42885.1|42907.5|42887.5|42902.7|42882.7|21
1625071070000|2021-06-30 16:37:50|42902.7|42882.7|42902.7|42882.7|42905.1|42885.1|42902.7|42882.7|4
1625071080000|2021-06-30 16:38:00|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|1
1625071090000|2021-06-30 16:38:10|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1625071100000|2021-06-30 16:38:20|42909.9|42889.9|42907.5|42887.5|42909.9|42889.9|42907.5|42887.5|17
1625071110000|2021-06-30 16:38:30|42905.1|42885.1|42907.6|42887.6|42907.6|42887.6|42902.6|42882.6|7
1625071120000|2021-06-30 16:38:40|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|5
1625071130000|2021-06-30 16:38:50|42910|42890|42907.5|42887.5|42910|42890|42905|42885|13
1625071140000|2021-06-30 16:39:00|42905|42885|42897.7|42877.7|42907.5|42887.5|42897.7|42877.7|9
1625071150000|2021-06-30 16:39:10|||||||||7
1625071160000|2021-06-30 16:39:20|42895.2|42875.2|42897.5|42877.5|42897.6|42877.6|42895.2|42875.2|10
1625071170000|2021-06-30 16:39:30|42897.6|42877.6|42897.6|42877.6|42900|42880|42897.6|42877.6|8
1625071180000|2021-06-30 16:39:40|||||||||8
1625071190000|2021-06-30 16:39:50|42895|42875|42892.4|42872.4|42895|42875|42889.9|42869.9|14
1625071200000|2021-06-30 16:40:00|42890|42870|42890|42870|42890|42870|42890|42870|12
1625071210000|2021-06-30 16:40:10|42892.4|42872.4|42895|42875|42897.5|42877.5|42892.4|42872.4|8
1625071220000|2021-06-30 16:40:20|42895.2|42875.2|42900|42880|42900|42880|42895.1|42875.1|7
1625071230000|2021-06-30 16:40:30|42900.1|42880.1|42902.5|42882.5|42902.5|42882.5|42900|42880|4
1625071240000|2021-06-30 16:40:40|42902.6|42882.6|42915|42895|42917.5|42897.5|42902.6|42882.6|18
1625071250000|2021-06-30 16:40:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|13
1625071260000|2021-06-30 16:41:00|42914.9|42894.9|42912.6|42892.6|42915|42895|42910.1|42890.1|7
1625071270000|2021-06-30 16:41:10|42910.1|42890.1|42910|42890|42910.1|42890.1|42910|42890|3
1625071280000|2021-06-30 16:41:20|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|7
1625071290000|2021-06-30 16:41:30|42905.2|42885.2|42910.1|42890.1|42910.1|42890.1|42905.2|42885.2|9
1625071300000|2021-06-30 16:41:40|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|10
1625071310000|2021-06-30 16:41:50|42912.6|42892.6|42912.5|42892.5|42914.9|42894.9|42912.5|42892.5|2
1625071320000|2021-06-30 16:42:00|42914.9|42894.9|42917.5|42897.5|42919.9|42899.9|42910.1|42890.1|6
1625071330000|2021-06-30 16:42:10|42919.9|42899.9|42920|42900|42920|42900|42917.5|42897.5|10
1625071340000|2021-06-30 16:42:20|42922.4|42902.4|42922.5|42902.5|42922.5|42902.5|42920|42900|9
1625071350000|2021-06-30 16:42:30|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|2
1625071360000|2021-06-30 16:42:40|42925|42905|42927.6|42907.6|42927.6|42907.6|42920.1|42900.1|19
1625071370000|2021-06-30 16:42:50|42930|42910|42927.6|42907.6|42930|42910|42925|42905|17
1625071380000|2021-06-30 16:43:00|42930|42910|42922.6|42902.6|42930|42910|42922.6|42902.6|23
1625071390000|2021-06-30 16:43:10|42920.2|42900.2|42920|42900|42920.2|42900.2|42920|42900|5
1625071400000|2021-06-30 16:43:20|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|3
1625071410000|2021-06-30 16:43:30|42922.6|42902.6|42925|42905|42925|42905|42922.6|42902.6|6
1625071420000|2021-06-30 16:43:40|42922.5|42902.5|42925|42905|42925|42905|42922.5|42902.5|8
1625071430000|2021-06-30 16:43:50|42922.6|42902.6|42925|42905|42925|42905|42920|42900|4
1625071440000|2021-06-30 16:44:00|42922.6|42902.6|42920|42900|42922.6|42902.6|42920|42900|5
1625071450000|2021-06-30 16:44:10|42925|42905|42927.6|42907.6|42927.6|42907.6|42925|42905|7
1625071460000|2021-06-30 16:44:20|42927.7|42907.7|42935.1|42915.1|42935.1|42915.1|42927.7|42907.7|19
1625071470000|2021-06-30 16:44:30|42940.1|42920.1|42935.2|42915.2|42940.1|42920.1|42935.2|42915.2|4
1625071480000|2021-06-30 16:44:40|||||||||16
1625071490000|2021-06-30 16:44:50|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|4
1625071500000|2021-06-30 16:45:00|42935.2|42915.2|42932.7|42912.7|42935.2|42915.2|42930.2|42910.2|18
1625071510000|2021-06-30 16:45:10|42930.2|42910.2|42937.6|42917.6|42937.6|42917.6|42930.2|42910.2|31
1625071520000|2021-06-30 16:45:20|42935.2|42915.2|42930.2|42910.2|42937.7|42917.7|42930.2|42910.2|26
1625071530000|2021-06-30 16:45:30|||||||||6
1625071540000|2021-06-30 16:45:40|||||||||5
1625071550000|2021-06-30 16:45:50|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42930.2|42910.2|3
1625071560000|2021-06-30 16:46:00|42930.3|42910.3|42923|42903|42930.4|42910.4|42923|42903|81
1625071570000|2021-06-30 16:46:10|42920.6|42900.6|42927.8|42907.8|42927.8|42907.8|42920.4|42900.4|21
1625071580000|2021-06-30 16:46:20|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|28
1625071590000|2021-06-30 16:46:30|42927.8|42907.8|42935.5|42915.5|42935.5|42915.5|42925.4|42905.4|25
1625071600000|2021-06-30 16:46:40|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|12
1625071610000|2021-06-30 16:46:50|42937.9|42917.9|42940.3|42920.3|42940.3|42920.3|42937.9|42917.9|5
1625071620000|2021-06-30 16:47:00|42942.7|42922.7|42937.8|42917.8|42942.7|42922.7|42937.8|42917.8|7
1625071630000|2021-06-30 16:47:10|42935.4|42915.4|42930.4|42910.4|42935.4|42915.4|42930.4|42910.4|14
1625071640000|2021-06-30 16:47:20|42932.8|42912.8|42935.4|42915.4|42935.4|42915.4|42930.4|42910.4|3
1625071650000|2021-06-30 16:47:30|42937.8|42917.8|42940.5|42920.5|42940.5|42920.5|42937.8|42917.8|15
1625071660000|2021-06-30 16:47:40|42940.4|42920.4|42940.4|42920.4|42943|42923|42940.4|42920.4|9
1625071670000|2021-06-30 16:47:50|||||||||9
1625071680000|2021-06-30 16:48:00|42935.5|42915.5|42935.4|42915.4|42935.5|42915.5|42935.4|42915.4|9
1625071690000|2021-06-30 16:48:10|42933|42913|42925.4|42905.4|42933|42913|42925.4|42905.4|67
1625071700000|2021-06-30 16:48:20|||||||||2
1625071710000|2021-06-30 16:48:30|42925.5|42905.5|42930.4|42910.4|42930.4|42910.4|42925.5|42905.5|5
1625071720000|2021-06-30 16:48:40|42932.8|42912.8|42928|42908|42932.8|42912.8|42928|42908|17
1625071730000|2021-06-30 16:48:50|42930.4|42910.4|42932.8|42912.8|42932.8|42912.8|42928|42908|46
1625071740000|2021-06-30 16:49:00|42935.2|42915.2|42945.4|42925.4|42945.4|42925.4|42935.2|42915.2|6
1625071750000|2021-06-30 16:49:10|42947.8|42927.8|42945.2|42925.2|42950.2|42930.2|42945.2|42925.2|6
1625071760000|2021-06-30 16:49:20|42947.8|42927.8|42932.7|42912.7|42950.2|42930.2|42932.6|42912.6|21
1625071770000|2021-06-30 16:49:30|42930.2|42910.2|42930.3|42910.3|42930.3|42910.3|42930.2|42910.2|1
1625071780000|2021-06-30 16:49:40|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|1
1625071790000|2021-06-30 16:49:50|||||||||8
1625071800000|2021-06-30 16:50:00|42927.7|42907.7|42925.3|42905.3|42927.7|42907.7|42925.3|42905.3|1
1625071810000|2021-06-30 16:50:10|42922.9|42902.9|42925.2|42905.2|42925.3|42905.3|42922.8|42902.8|18
1625071820000|2021-06-30 16:50:20|42922.8|42902.8|42907.6|42887.6|42925.2|42905.2|42907.6|42887.6|46
1625071830000|2021-06-30 16:50:30|42905.2|42885.2|42905.3|42885.3|42910.2|42890.2|42905.2|42885.2|9
1625071840000|2021-06-30 16:50:40|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42902.7|42882.7|7
1625071850000|2021-06-30 16:50:50|42900.3|42880.3|42897.7|42877.7|42900.3|42880.3|42897.7|42877.7|10
1625071860000|2021-06-30 16:51:00|42900.2|42880.2|42902.7|42882.7|42902.8|42882.8|42900.2|42880.2|23
1625071870000|2021-06-30 16:51:10|42905.1|42885.1|42905.2|42885.2|42905.2|42885.2|42905.1|42885.1|0
1625071880000|2021-06-30 16:51:20|||||||||4
1625071890000|2021-06-30 16:51:30|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|3
1625071900000|2021-06-30 16:51:40|||||||||1
1625071910000|2021-06-30 16:51:50|42900.2|42880.2|42895.2|42875.2|42900.2|42880.2|42895.2|42875.2|21
1625071920000|2021-06-30 16:52:00|42897.7|42877.7|42897.8|42877.8|42900.2|42880.2|42895.3|42875.3|5
1625071930000|2021-06-30 16:52:10|42897.7|42877.7|42897.8|42877.8|42897.8|42877.8|42895.2|42875.2|11
1625071940000|2021-06-30 16:52:20|42900.2|42880.2|42905.1|42885.1|42907.6|42887.6|42900.2|42880.2|12
1625071950000|2021-06-30 16:52:30|42905.2|42885.2|42907.7|42887.7|42910.2|42890.2|42905.2|42885.2|10
1625071960000|2021-06-30 16:52:40|42905.2|42885.2|42912.7|42892.7|42912.7|42892.7|42905.2|42885.2|5
1625071970000|2021-06-30 16:52:50|||||||||1
1625071980000|2021-06-30 16:53:00|42912.8|42892.8|42922.7|42902.7|42922.8|42902.8|42912.8|42892.8|8
1625071990000|2021-06-30 16:53:10|42922.8|42902.8|42925.2|42905.2|42925.2|42905.2|42920.3|42900.3|11
1625072000000|2021-06-30 16:53:20|||||||||4
1625072010000|2021-06-30 16:53:30|||||||||2
1625072020000|2021-06-30 16:53:40|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|4
1625072030000|2021-06-30 16:53:50|42930.1|42910.1|42930.2|42910.2|42930.2|42910.2|42930.1|42910.1|4
1625072040000|2021-06-30 16:54:00|42932.6|42912.6|42940.2|42920.2|42940.2|42920.2|42932.6|42912.6|19
1625072050000|2021-06-30 16:54:10|42937.6|42917.6|42940.2|42920.2|42942.6|42922.6|42937.6|42917.6|6
1625072060000|2021-06-30 16:54:20|||||||||4
1625072070000|2021-06-30 16:54:30|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|3
1625072080000|2021-06-30 16:54:40|||||||||5
1625072090000|2021-06-30 16:54:50|42947.6|42927.6|42945.2|42925.2|42950|42930|42945.2|42925.2|5
1625072100000|2021-06-30 16:55:00|42940.4|42920.4|42942.8|42922.8|42942.8|42922.8|42940.4|42920.4|26
1625072110000|2021-06-30 16:55:10|42945.2|42925.2|42942.8|42922.8|42945.2|42925.2|42942.7|42922.7|17
1625072120000|2021-06-30 16:55:20|42940.3|42920.3|42927.8|42907.8|42940.3|42920.3|42927.8|42907.8|16
1625072140000|2021-06-30 16:55:40|42922.6|42902.6|42917.7|42897.7|42922.6|42902.6|42917.6|42897.6|21
1625072150000|2021-06-30 16:55:50|42915.2|42895.2|42915.2|42895.2|42920.2|42900.2|42915.2|42895.2|10
1625072160000|2021-06-30 16:56:00|42917.6|42897.6|42905.2|42885.2|42917.7|42897.7|42905.2|42885.2|22
1625072170000|2021-06-30 16:56:10|42907.6|42887.6|42907.7|42887.7|42907.7|42887.7|42907.6|42887.6|4
1625072180000|2021-06-30 16:56:20|42907.6|42887.6|42907.7|42887.7|42910|42890|42905.2|42885.2|12
1625072190000|2021-06-30 16:56:30|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|3
1625072200000|2021-06-30 16:56:40|42905.3|42885.3|42905.2|42885.2|42905.3|42885.3|42905.2|42885.2|4
1625072210000|2021-06-30 16:56:50|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|8
1625072220000|2021-06-30 16:57:00|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42902.6|42882.6|20
1625072230000|2021-06-30 16:57:10|42907.6|42887.6|42910.2|42890.2|42912.7|42892.7|42907.6|42887.6|8
1625072240000|2021-06-30 16:57:20|42915.1|42895.1|42925.2|42905.2|42925.2|42905.2|42915.1|42895.1|17
1625072250000|2021-06-30 16:57:30|||||||||8
1625072260000|2021-06-30 16:57:40|42927.7|42907.7|42925.2|42905.2|42927.7|42907.7|42925.2|42905.2|20
1625072270000|2021-06-30 16:57:50|42922.7|42902.7|42925.2|42905.2|42925.2|42905.2|42922.7|42902.7|10
1625072280000|2021-06-30 16:58:00|42922.6|42902.6|42922.6|42902.6|42925.2|42905.2|42922.6|42902.6|14
1625072290000|2021-06-30 16:58:10|42922.7|42902.7|42920.2|42900.2|42925.2|42905.2|42920.2|42900.2|15
1625072300000|2021-06-30 16:58:20|42922.7|42902.7|42917.7|42897.7|42925.2|42905.2|42917.7|42897.7|18
1625072310000|2021-06-30 16:58:30|42917.8|42897.8|42902.8|42882.8|42917.8|42897.8|42902.7|42882.7|20
1625072320000|2021-06-30 16:58:40|42900.3|42880.3|42912.6|42892.6|42912.6|42892.6|42900.3|42880.3|18
1625072330000|2021-06-30 16:58:50|42910.2|42890.2|42920|42900|42920|42900|42910.2|42890.2|26
1625072340000|2021-06-30 16:59:00|42917.6|42897.6|42905.2|42885.2|42920.1|42900.1|42902.8|42882.8|99
1625072350000|2021-06-30 16:59:10|42910.1|42890.1|42910.2|42890.2|42920.2|42900.2|42910.1|42890.1|165
1625072360000|2021-06-30 16:59:20|42907.8|42887.8|42897.6|42877.6|42910.2|42890.2|42895.2|42875.2|111
1625072370000|2021-06-30 16:59:30|42900|42880|42887.7|42867.7|42900.1|42880.1|42882.6|42862.6|133
1625072380000|2021-06-30 16:59:40|42885.2|42865.2|42885|42865|42890.1|42870.1|42885|42865|115
1625072390000|2021-06-30 16:59:50|42889.8|42869.8|42884.8|42864.8|42889.8|42869.8|42880.1|42860.1|122
1625072400000|2021-06-30 17:00:00|42884.7|42864.7|42899.7|42879.7|42902.3|42882.3|42884.7|42864.7|87
1625072410000|2021-06-30 17:00:10|42902.3|42882.3|42907.3|42887.3|42907.3|42887.3|42902.3|42882.3|40
1625072420000|2021-06-30 17:00:20|42912.2|42892.2|42914.8|42894.8|42914.8|42894.8|42912.2|42892.2|28
1625072430000|2021-06-30 17:00:30|42912.5|42892.5|42907.1|42887.1|42912.5|42892.5|42907.1|42887.1|23
1625072440000|2021-06-30 17:00:40|42902.3|42882.3|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|8
1625072450000|2021-06-30 17:00:50|42900|42880|42907.5|42887.5|42907.5|42887.5|42900|42880|16
1625072460000|2021-06-30 17:01:00|42907.6|42887.6|42910|42890|42910|42890|42907.5|42887.5|8
1625072470000|2021-06-30 17:01:10|42912.3|42892.3|42910|42890|42914.8|42894.8|42910|42890|6
1625072480000|2021-06-30 17:01:20|||||||||3
1625072490000|2021-06-30 17:01:30|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|13
1625072500000|2021-06-30 17:01:40|42915|42895|42912.5|42892.5|42915|42895|42912.5|42892.5|13
1625072510000|2021-06-30 17:01:50|42910.1|42890.1|42912.6|42892.6|42912.6|42892.6|42910.1|42890.1|25
1625072520000|2021-06-30 17:02:00|||||||||1
1625072530000|2021-06-30 17:02:10|42912.5|42892.5|42910|42890|42914.8|42894.8|42910|42890|8
1625072540000|2021-06-30 17:02:20|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|5
1625072550000|2021-06-30 17:02:30|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|2
1625072560000|2021-06-30 17:02:40|42905|42885|42905|42885|42905|42885|42905|42885|0
1625072570000|2021-06-30 17:02:50|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|7
1625072580000|2021-06-30 17:03:00|42910|42890|42920|42900|42920|42900|42910|42890|14
1625072590000|2021-06-30 17:03:10|||||||||1
1625072600000|2021-06-30 17:03:20|42917.6|42897.6|42917.3|42897.3|42917.6|42897.6|42915|42895|21
1625072610000|2021-06-30 17:03:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|3
1625072630000|2021-06-30 17:03:50|42920|42900|42915|42895|42920|42900|42915|42895|42
1625072640000|2021-06-30 17:04:00|42917.3|42897.3|42920|42900|42920|42900|42915|42895|10
1625072650000|2021-06-30 17:04:10|||||||||1
1625072660000|2021-06-30 17:04:20|||||||||1
1625072670000|2021-06-30 17:04:30|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|32
1625072680000|2021-06-30 17:04:40|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|1
1625072690000|2021-06-30 17:04:50|||||||||1
1625072700000|2021-06-30 17:05:00|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|0
1625072730000|2021-06-30 17:05:30|||||||||1
1625072740000|2021-06-30 17:05:40|42910|42890|42910.1|42890.1|42910.1|42890.1|42910|42890|15
1625072750000|2021-06-30 17:05:50|42907.7|42887.7|42905.1|42885.1|42907.7|42887.7|42905.1|42885.1|1
1625072770000|2021-06-30 17:06:10|42905|42885|42902.5|42882.5|42905|42885|42902.5|42882.5|13
1625072780000|2021-06-30 17:06:20|||||||||9
1625072790000|2021-06-30 17:06:30|42904.8|42884.8|42907.3|42887.3|42907.3|42887.3|42904.8|42884.8|1
1625072810000|2021-06-30 17:06:50|42909.8|42889.8|42920|42900|42920|42900|42909.8|42889.8|5
1625072820000|2021-06-30 17:07:00|||||||||1
1625072830000|2021-06-30 17:07:10|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|0
1625072840000|2021-06-30 17:07:20|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|5
1625072850000|2021-06-30 17:07:30|42917.3|42897.3|42914.9|42894.9|42919.9|42899.9|42914.9|42894.9|11
1625072860000|2021-06-30 17:07:40|42919.7|42899.7|42917.4|42897.4|42919.8|42899.8|42917.4|42897.4|6
1625072880000|2021-06-30 17:08:00|42915.1|42895.1|42917.4|42897.4|42917.4|42897.4|42914.9|42894.9|0
1625072890000|2021-06-30 17:08:10|42914.9|42894.9|42904.9|42884.9|42914.9|42894.9|42904.9|42884.9|8
1625072910000|2021-06-30 17:08:30|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42900.1|42880.1|4
1625072920000|2021-06-30 17:08:40|42904.8|42884.8|42907.4|42887.4|42907.4|42887.4|42904.8|42884.8|2
1625072930000|2021-06-30 17:08:50|||||||||2
1625072940000|2021-06-30 17:09:00|42909.9|42889.9|42914.9|42894.9|42914.9|42894.9|42909.9|42889.9|14
1625072950000|2021-06-30 17:09:10|42917.4|42897.4|42919.9|42899.9|42919.9|42899.9|42917.4|42897.4|3
1625072960000|2021-06-30 17:09:20|||||||||21
1625072970000|2021-06-30 17:09:30|42919.8|42899.8|42917.4|42897.4|42919.8|42899.8|42914.9|42894.9|8
1625072980000|2021-06-30 17:09:40|42914.9|42894.9|42919.9|42899.9|42919.9|42899.9|42914.9|42894.9|5
1625072990000|2021-06-30 17:09:50|42920.1|42900.1|42922.4|42902.4|42922.4|42902.4|42920.1|42900.1|13
1625073000000|2021-06-30 17:10:00|42924.9|42904.9|42922.4|42902.4|42927.4|42907.4|42922.4|42902.4|4
1625073030000|2021-06-30 17:10:30|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|4
1625073040000|2021-06-30 17:10:40|42922.4|42902.4|42924.9|42904.9|42924.9|42904.9|42922.3|42902.3|2
1625073060000|2021-06-30 17:11:00|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|12
1625073070000|2021-06-30 17:11:10|42919.9|42899.9|42914.9|42894.9|42919.9|42899.9|42912.4|42892.4|22
1625073100000|2021-06-30 17:11:40|42912.6|42892.6|42909.9|42889.9|42912.6|42892.6|42909.9|42889.9|3
1625073110000|2021-06-30 17:11:50|42907.4|42887.4|42904.9|42884.9|42907.4|42887.4|42904.9|42884.9|2
1625073120000|2021-06-30 17:12:00|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|5
1625073130000|2021-06-30 17:12:10|||||||||2
1625073140000|2021-06-30 17:12:20|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|2
1625073150000|2021-06-30 17:12:30|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1625073160000|2021-06-30 17:12:40|42902.4|42882.4|42899.9|42879.9|42902.4|42882.4|42899.9|42879.9|12
1625073170000|2021-06-30 17:12:50|42897.4|42877.4|42899.9|42879.9|42899.9|42879.9|42897.4|42877.4|2
1625073180000|2021-06-30 17:13:00|||||||||1
1625073200000|2021-06-30 17:13:20|||||||||15
1625073210000|2021-06-30 17:13:30|42904.8|42884.8|42904.9|42884.9|42904.9|42884.9|42904.8|42884.8|2
1625073220000|2021-06-30 17:13:40|||||||||13
1625073230000|2021-06-30 17:13:50|42907.4|42887.4|42909.8|42889.8|42909.8|42889.8|42907.4|42887.4|1
1625073240000|2021-06-30 17:14:00|42907.4|42887.4|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|9
1625073250000|2021-06-30 17:14:10|42912.4|42892.4|42917.4|42897.4|42917.4|42897.4|42912.4|42892.4|14
1625073260000|2021-06-30 17:14:20|42919.8|42899.8|42917.3|42897.3|42919.9|42899.9|42917.3|42897.3|10
1625073270000|2021-06-30 17:14:30|42917.4|42897.4|42914.9|42894.9|42917.6|42897.6|42914.9|42894.9|14
1625073280000|2021-06-30 17:14:40|||||||||12
1625073290000|2021-06-30 17:14:50|42915.1|42895.1|42914.9|42894.9|42917.4|42897.4|42914.9|42894.9|4
1625073300000|2021-06-30 17:15:00|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|4
1625073310000|2021-06-30 17:15:10|42910.1|42890.1|42907.4|42887.4|42910.1|42890.1|42907.4|42887.4|0
1625073320000|2021-06-30 17:15:20|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1625073370000|2021-06-30 17:16:10|||||||||12
1625073380000|2021-06-30 17:16:20|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|2
1625073390000|2021-06-30 17:16:30|42904.9|42884.9|42902.6|42882.6|42904.9|42884.9|42902.6|42882.6|3
1625073420000|2021-06-30 17:17:00|||||||||2
1625073430000|2021-06-30 17:17:10|42904.9|42884.9|42902.6|42882.6|42904.9|42884.9|42902.6|42882.6|1
1625073440000|2021-06-30 17:17:20|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1625073450000|2021-06-30 17:17:30|||||||||1
1625073460000|2021-06-30 17:17:40|||||||||1
1625073470000|2021-06-30 17:17:50|||||||||2
1625073480000|2021-06-30 17:18:00|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|1
1625073490000|2021-06-30 17:18:10|||||||||2
1625073500000|2021-06-30 17:18:20|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|13
1625073510000|2021-06-30 17:18:30|||||||||3
1625073530000|2021-06-30 17:18:50|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|3
1625073550000|2021-06-30 17:19:10|42902.6|42882.6|42899.9|42879.9|42902.6|42882.6|42899.9|42879.9|9
1625073570000|2021-06-30 17:19:30|42897.4|42877.4|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|1
1625073580000|2021-06-30 17:19:40|42892.4|42872.4|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|4
1625073590000|2021-06-30 17:19:50|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|12
1625073600000|2021-06-30 17:20:00|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|4
1625073610000|2021-06-30 17:20:10|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|4
1625073620000|2021-06-30 17:20:20|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1625073630000|2021-06-30 17:20:30|||||||||1
1625073650000|2021-06-30 17:20:50|||||||||1
1625073660000|2021-06-30 17:21:00|||||||||5
1625073670000|2021-06-30 17:21:10|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|8
1625073680000|2021-06-30 17:21:20|||||||||1
1625073690000|2021-06-30 17:21:30|42890.1|42870.1|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|5
1625073700000|2021-06-30 17:21:40|||||||||1
1625073710000|2021-06-30 17:21:50|42889.8|42869.8|42879.9|42859.9|42889.8|42869.8|42879.9|42859.9|6
1625073720000|2021-06-30 17:22:00|42882.3|42862.3|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|4
1625073730000|2021-06-30 17:22:10|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|5
1625073740000|2021-06-30 17:22:20|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|2
1625073750000|2021-06-30 17:22:30|42892.3|42872.3|42889.9|42869.9|42892.3|42872.3|42889.9|42869.9|4
1625073780000|2021-06-30 17:23:00|42887.6|42867.6|42880.2|42860.2|42887.7|42867.7|42877.8|42857.8|32
1625073790000|2021-06-30 17:23:10|42880.1|42860.1|42880.2|42860.2|42880.2|42860.2|42880.1|42860.1|18
1625073800000|2021-06-30 17:23:20|42882.7|42862.7|42880.2|42860.2|42882.7|42862.7|42880.2|42860.2|7
1625073810000|2021-06-30 17:23:30|42882.7|42862.7|42882.6|42862.6|42885.1|42865.1|42882.6|42862.6|6
1625073820000|2021-06-30 17:23:40|42880.3|42860.3|42880.2|42860.2|42882.6|42862.6|42880.2|42860.2|1
1625073830000|2021-06-30 17:23:50|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42880.2|42860.2|0
1625073840000|2021-06-30 17:24:00|42880.3|42860.3|42880.2|42860.2|42880.3|42860.3|42880.2|42860.2|0
1625073850000|2021-06-30 17:24:10|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42880.3|42860.3|1
1625073860000|2021-06-30 17:24:20|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|5
1625073870000|2021-06-30 17:24:30|42887.6|42867.6|42887.6|42867.6|42887.6|42867.6|42885.2|42865.2|3
1625073880000|2021-06-30 17:24:40|42887.7|42867.7|42887.7|42867.7|42887.8|42867.8|42885.2|42865.2|2
1625073910000|2021-06-30 17:25:10|42890|42870|42887.8|42867.8|42890|42870|42887.8|42867.8|2
1625073920000|2021-06-30 17:25:20|42890|42870|42890.2|42870.2|42890.2|42870.2|42890|42870|1
1625073960000|2021-06-30 17:26:00|||||||||12
1625073970000|2021-06-30 17:26:10|||||||||3
1625073990000|2021-06-30 17:26:30|||||||||8
1625074000000|2021-06-30 17:26:40|42895|42875|42897.8|42877.8|42897.8|42877.8|42895|42875|6
1625074010000|2021-06-30 17:26:50|||||||||1
1625074020000|2021-06-30 17:27:00|42895.4|42875.4|42895.2|42875.2|42897.7|42877.7|42895.2|42875.2|6
1625074030000|2021-06-30 17:27:10|42895.3|42875.3|42897.5|42877.5|42897.8|42877.8|42895.3|42875.3|7
1625074050000|2021-06-30 17:27:30|42895.2|42875.2|42890.2|42870.2|42895.2|42875.2|42890.2|42870.2|8
1625074070000|2021-06-30 17:27:50|42887.7|42867.7|42890.2|42870.2|42890.2|42870.2|42887.7|42867.7|0
1625074080000|2021-06-30 17:28:00|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|4
1625074110000|2021-06-30 17:28:30|42887.8|42867.8|42887.7|42867.7|42887.8|42867.8|42887.7|42867.7|8
1625074120000|2021-06-30 17:28:40|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|2
1625074130000|2021-06-30 17:28:50|42887.8|42867.8|42887.7|42867.7|42887.8|42867.8|42887.7|42867.7|3
1625074140000|2021-06-30 17:29:00|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|1
1625074150000|2021-06-30 17:29:10|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|3
1625074170000|2021-06-30 17:29:30|42885.3|42865.3|42885.2|42865.2|42885.3|42865.3|42885.2|42865.2|6
1625074180000|2021-06-30 17:29:40|||||||||1
1625074190000|2021-06-30 17:29:50|42885|42865|42885|42865|42885|42865|42885|42865|0
1625074200000|2021-06-30 17:30:00|42887.5|42867.5|42880.2|42860.2|42887.5|42867.5|42880.2|42860.2|35
1625074210000|2021-06-30 17:30:10|42877.8|42857.8|42877.8|42857.8|42880.2|42860.2|42877.8|42857.8|12
1625074220000|2021-06-30 17:30:20|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|2
1625074230000|2021-06-30 17:30:30|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|2
1625074240000|2021-06-30 17:30:40|42875.3|42855.3|42877.8|42857.8|42880.2|42860.2|42875.3|42855.3|5
1625074250000|2021-06-30 17:30:50|42875.4|42855.4|42875.2|42855.2|42877.8|42857.8|42875.2|42855.2|0
1625074260000|2021-06-30 17:31:00|||||||||2
1625074280000|2021-06-30 17:31:20|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|2
1625074290000|2021-06-30 17:31:30|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|1
1625074300000|2021-06-30 17:31:40|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|0
1625074310000|2021-06-30 17:31:50|||||||||2
1625074330000|2021-06-30 17:32:10|42877.5|42857.5|42880.2|42860.2|42880.2|42860.2|42877.5|42857.5|8
1625074350000|2021-06-30 17:32:30|||||||||2
1625074360000|2021-06-30 17:32:40|||||||||1
1625074370000|2021-06-30 17:32:50|||||||||4
1625074380000|2021-06-30 17:33:00|||||||||1
1625074390000|2021-06-30 17:33:10|42880.3|42860.3|42880.2|42860.2|42880.3|42860.3|42880.2|42860.2|10
1625074400000|2021-06-30 17:33:20|42877.8|42857.8|42872.5|42852.5|42877.8|42857.8|42872.5|42852.5|9
1625074410000|2021-06-30 17:33:30|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|2
1625074420000|2021-06-30 17:33:40|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|0
1625074430000|2021-06-30 17:33:50|42872.5|42852.5|42872.7|42852.7|42872.7|42852.7|42872.5|42852.5|1
1625074440000|2021-06-30 17:34:00|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|0
1625074450000|2021-06-30 17:34:10|42872.7|42852.7|42870.3|42850.3|42872.7|42852.7|42870.3|42850.3|1
1625074480000|2021-06-30 17:34:40|42872.7|42852.7|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|1
1625074490000|2021-06-30 17:34:50|||||||||1
1625074500000|2021-06-30 17:35:00|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|6
1625074510000|2021-06-30 17:35:10|||||||||1
1625074520000|2021-06-30 17:35:20|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|2
1625074530000|2021-06-30 17:35:30|||||||||2
1625074550000|2021-06-30 17:35:50|||||||||5
1625074560000|2021-06-30 17:36:00|||||||||1
1625074570000|2021-06-30 17:36:10|42875.4|42855.4|42880.2|42860.2|42880.2|42860.2|42875.4|42855.4|3
1625074580000|2021-06-30 17:36:20|||||||||6
1625074590000|2021-06-30 17:36:30|42882.7|42862.7|42880.2|42860.2|42882.7|42862.7|42880.2|42860.2|1
1625074630000|2021-06-30 17:37:10|42882.7|42862.7|42885|42865|42885|42865|42882.7|42862.7|2
1625074650000|2021-06-30 17:37:30|42882.5|42862.5|42880.2|42860.2|42882.5|42862.5|42880.2|42860.2|1
1625074660000|2021-06-30 17:37:40|||||||||1
1625074670000|2021-06-30 17:37:50|42880|42860|42877.5|42857.5|42880|42860|42877.5|42857.5|5
1625074700000|2021-06-30 17:38:20|||||||||3
1625074720000|2021-06-30 17:38:40|42877.7|42857.7|42880.2|42860.2|42880.2|42860.2|42877.7|42857.7|6
1625074740000|2021-06-30 17:39:00|42885.2|42865.2|42885.2|42865.2|42887.7|42867.7|42885.2|42865.2|10
1625074760000|2021-06-30 17:39:20|||||||||2
1625074770000|2021-06-30 17:39:30|||||||||3
1625074780000|2021-06-30 17:39:40|42882.7|42862.7|42880.2|42860.2|42882.7|42862.7|42880.2|42860.2|3
1625074800000|2021-06-30 17:40:00|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|4
1625074810000|2021-06-30 17:40:10|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|2
1625074830000|2021-06-30 17:40:30|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|4
1625074840000|2021-06-30 17:40:40|42875|42855|42875.2|42855.2|42875.2|42855.2|42875|42855|0
1625074850000|2021-06-30 17:40:50|42872.7|42852.7|42870.2|42850.2|42872.7|42852.7|42870.2|42850.2|1
1625074870000|2021-06-30 17:41:10|||||||||7
1625074880000|2021-06-30 17:41:20|||||||||1
1625074890000|2021-06-30 17:41:30|||||||||1
1625074920000|2021-06-30 17:42:00|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|3
1625074930000|2021-06-30 17:42:10|||||||||1
1625074940000|2021-06-30 17:42:20|||||||||1
1625074960000|2021-06-30 17:42:40|42877.5|42857.5|42877.7|42857.7|42877.7|42857.7|42877.5|42857.5|6
1625074970000|2021-06-30 17:42:50|42877.5|42857.5|42877.5|42857.5|42880.2|42860.2|42875.2|42855.2|5
1625074980000|2021-06-30 17:43:00|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|0
1625074990000|2021-06-30 17:43:10|||||||||1
1625075000000|2021-06-30 17:43:20|||||||||2
1625075020000|2021-06-30 17:43:40|||||||||2
1625075030000|2021-06-30 17:43:50|||||||||2
1625075040000|2021-06-30 17:44:00|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|0
1625075060000|2021-06-30 17:44:20|||||||||1
1625075070000|2021-06-30 17:44:30|42875.3|42855.3|42875.3|42855.3|42877.8|42857.8|42875.3|42855.3|1
1625075080000|2021-06-30 17:44:40|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|5
1625075090000|2021-06-30 17:44:50|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|0
1625075100000|2021-06-30 17:45:00|42872.8|42852.8|42870.1|42850.1|42872.8|42852.8|42870.1|42850.1|3
1625075110000|2021-06-30 17:45:10|42867.8|42847.8|42867.6|42847.6|42867.8|42847.8|42865.3|42845.3|0
1625075120000|2021-06-30 17:45:20|||||||||1
1625075130000|2021-06-30 17:45:30|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|3
1625075150000|2021-06-30 17:45:50|42860.1|42840.1|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|2
1625075160000|2021-06-30 17:46:00|||||||||3
1625075180000|2021-06-30 17:46:20|42857.4|42837.4|42852.6|42832.6|42857.4|42837.4|42852.6|42832.6|7
1625075190000|2021-06-30 17:46:30|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1625075200000|2021-06-30 17:46:40|||||||||5
1625075220000|2021-06-30 17:47:00|||||||||1
1625075250000|2021-06-30 17:47:30|||||||||1
1625075260000|2021-06-30 17:47:40|||||||||1
1625075270000|2021-06-30 17:47:50|42857.5|42837.5|42857.6|42837.6|42857.6|42837.6|42857.5|42837.5|0
1625075300000|2021-06-30 17:48:20|||||||||1
1625075310000|2021-06-30 17:48:30|42855.1|42835.1|42855.3|42835.3|42855.3|42835.3|42855.1|42835.1|4
1625075320000|2021-06-30 17:48:40|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1625075330000|2021-06-30 17:48:50|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1625075340000|2021-06-30 17:49:00|42859.9|42839.9|42860|42840|42860|42840|42859.9|42839.9|0
1625075370000|2021-06-30 17:49:30|||||||||3
1625075390000|2021-06-30 17:49:50|||||||||5
1625075400000|2021-06-30 17:50:00|42862.4|42842.4|42860|42840|42862.4|42842.4|42860|42840|2
1625075420000|2021-06-30 17:50:20|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|1
1625075430000|2021-06-30 17:50:30|42860|42840|42857.6|42837.6|42860|42840|42857.6|42837.6|0
1625075440000|2021-06-30 17:50:40|42860|42840|42860|42840|42860|42840|42860|42840|1
1625075470000|2021-06-30 17:51:10|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|3
1625075480000|2021-06-30 17:51:20|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|1
1625075490000|2021-06-30 17:51:30|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|3
1625075500000|2021-06-30 17:51:40|42860.1|42840.1|42857.8|42837.8|42860.1|42840.1|42857.8|42837.8|2
1625075510000|2021-06-30 17:51:50|42860.1|42840.1|42857.8|42837.8|42860.1|42840.1|42857.8|42837.8|0
1625075520000|2021-06-30 17:52:00|42860.1|42840.1|42857.8|42837.8|42860.1|42840.1|42857.8|42837.8|1
1625075530000|2021-06-30 17:52:10|42857.6|42837.6|42857.6|42837.6|42857.8|42837.8|42855.3|42835.3|0
1625075550000|2021-06-30 17:52:30|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|0
1625075560000|2021-06-30 17:52:40|42857.8|42837.8|42860.1|42840.1|42860.1|42840.1|42857.6|42837.6|2
1625075590000|2021-06-30 17:53:10|||||||||4
1625075600000|2021-06-30 17:53:20|||||||||1
1625075610000|2021-06-30 17:53:30|42857.6|42837.6|42855.3|42835.3|42857.6|42837.6|42855.3|42835.3|6
1625075620000|2021-06-30 17:53:40|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1625075630000|2021-06-30 17:53:50|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|3
1625075660000|2021-06-30 17:54:20|42855.1|42835.1|42837.6|42817.6|42855.1|42835.1|42832.6|42812.6|11
1625075670000|2021-06-30 17:54:30|42835.1|42815.1|42840.1|42820.1|42840.1|42820.1|42835.1|42815.1|3
1625075680000|2021-06-30 17:54:40|||||||||5
1625075710000|2021-06-30 17:55:10|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|6
1625075720000|2021-06-30 17:55:20|42832.8|42812.8|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|12
1625075730000|2021-06-30 17:55:30|42832.8|42812.8|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|0
1625075740000|2021-06-30 17:55:40|42832.8|42812.8|42832.6|42812.6|42832.8|42812.8|42832.6|42812.6|0
1625075750000|2021-06-30 17:55:50|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42830.1|42810.1|4
1625075760000|2021-06-30 17:56:00|42835|42815|42830.1|42810.1|42835|42815|42830.1|42810.1|3
1625075770000|2021-06-30 17:56:10|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|2
1625075800000|2021-06-30 17:56:40|||||||||5
1625075810000|2021-06-30 17:56:50|42830|42810|42825.1|42805.1|42830|42810|42825.1|42805.1|6
1625075820000|2021-06-30 17:57:00|||||||||3
1625075830000|2021-06-30 17:57:10|42822.8|42802.8|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|5
1625075840000|2021-06-30 17:57:20|42820.3|42800.3|42817.6|42797.6|42820.3|42800.3|42817.6|42797.6|6
1625075850000|2021-06-30 17:57:30|42815.3|42795.3|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|7
1625075860000|2021-06-30 17:57:40|42810.3|42790.3|42810.1|42790.1|42810.3|42790.3|42810.1|42790.1|7
1625075870000|2021-06-30 17:57:50|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|4
1625075880000|2021-06-30 17:58:00|42807.5|42787.5|42807.6|42787.6|42807.8|42787.8|42807.5|42787.5|13
1625075890000|2021-06-30 17:58:10|42805.3|42785.3|42805.1|42785.1|42805.3|42785.3|42805.1|42785.1|5
1625075900000|2021-06-30 17:58:20|||||||||8
1625075910000|2021-06-30 17:58:30|||||||||5
1625075920000|2021-06-30 17:58:40|42807.5|42787.5|42807.6|42787.6|42807.6|42787.6|42807.5|42787.5|3
1625075930000|2021-06-30 17:58:50|42805.1|42785.1|42805|42785|42805.1|42785.1|42805|42785|9
1625075940000|2021-06-30 17:59:00|42805.1|42785.1|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|1
1625075950000|2021-06-30 17:59:10|||||||||3
1625075960000|2021-06-30 17:59:20|42810.1|42790.1|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|2
1625075980000|2021-06-30 17:59:40|42807.8|42787.8|42810.1|42790.1|42810.1|42790.1|42807.6|42787.6|8
1625075990000|2021-06-30 17:59:50|42812.5|42792.5|42807.6|42787.6|42812.5|42792.5|42805.1|42785.1|13
1625076000000|2021-06-30 18:00:00|||||||||2
1625076010000|2021-06-30 18:00:10|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|3
1625076020000|2021-06-30 18:00:20|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1625076030000|2021-06-30 18:00:30|||||||||1
1625076040000|2021-06-30 18:00:40|42810.3|42790.3|42807.8|42787.8|42810.3|42790.3|42807.8|42787.8|15
1625076050000|2021-06-30 18:00:50|||||||||2
1625076060000|2021-06-30 18:01:00|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1625076070000|2021-06-30 18:01:10|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|3
1625076090000|2021-06-30 18:01:30|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|3
1625076100000|2021-06-30 18:01:40|||||||||5
1625076110000|2021-06-30 18:01:50|||||||||2
1625076120000|2021-06-30 18:02:00|||||||||1
1625076140000|2021-06-30 18:02:20|||||||||2
1625076150000|2021-06-30 18:02:30|||||||||2
1625076160000|2021-06-30 18:02:40|||||||||3
1625076170000|2021-06-30 18:02:50|||||||||1
1625076180000|2021-06-30 18:03:00|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|2
1625076200000|2021-06-30 18:03:20|||||||||1
1625076210000|2021-06-30 18:03:30|||||||||4
1625076220000|2021-06-30 18:03:40|42819.9|42799.9|42825.1|42805.1|42825.1|42805.1|42819.9|42799.9|12
1625076230000|2021-06-30 18:03:50|42827.6|42807.6|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|5
1625076240000|2021-06-30 18:04:00|42827.6|42807.6|42825.1|42805.1|42827.6|42807.6|42825.1|42805.1|4
1625076250000|2021-06-30 18:04:10|42822.8|42802.8|42822.6|42802.6|42822.8|42802.8|42822.6|42802.6|1
1625076270000|2021-06-30 18:04:30|42825|42805|42825|42805|42825|42805|42822.6|42802.6|1
1625076280000|2021-06-30 18:04:40|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|1
1625076290000|2021-06-30 18:04:50|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|1
1625076300000|2021-06-30 18:05:00|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1625076310000|2021-06-30 18:05:10|42822.6|42802.6|42825.1|42805.1|42825.1|42805.1|42820.3|42800.3|5
1625076320000|2021-06-30 18:05:20|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|5
1625076350000|2021-06-30 18:05:50|42820.1|42800.1|42825.1|42805.1|42825.1|42805.1|42820.1|42800.1|2
1625076370000|2021-06-30 18:06:10|||||||||4
1625076410000|2021-06-30 18:06:50|||||||||2
1625076420000|2021-06-30 18:07:00|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|1
1625076450000|2021-06-30 18:07:30|42827.7|42807.7|42827.6|42807.6|42827.7|42807.7|42825.1|42805.1|3
1625076460000|2021-06-30 18:07:40|42825.1|42805.1|42830.1|42810.1|42830.1|42810.1|42825.1|42805.1|5
1625076470000|2021-06-30 18:07:50|||||||||1
1625076480000|2021-06-30 18:08:00|42832.7|42812.7|42835.1|42815.1|42835.1|42815.1|42832.7|42812.7|3
1625076490000|2021-06-30 18:08:10|||||||||5
1625076500000|2021-06-30 18:08:20|42835|42815|42835.1|42815.1|42835.1|42815.1|42835|42815|3
1625076510000|2021-06-30 18:08:30|42835|42815|42832.5|42812.5|42835.1|42815.1|42832.5|42812.5|1
1625076520000|2021-06-30 18:08:40|42830.1|42810.1|42832.6|42812.6|42832.6|42812.6|42830.1|42810.1|1
1625076540000|2021-06-30 18:09:00|42830.1|42810.1|42827.5|42807.5|42832.5|42812.5|42827.5|42807.5|3
1625076560000|2021-06-30 18:09:20|||||||||1
1625076580000|2021-06-30 18:09:40|42825.1|42805.1|42822.6|42802.6|42825.1|42805.1|42822.6|42802.6|9
1625076590000|2021-06-30 18:09:50|42820.2|42800.2|42817.6|42797.6|42820.2|42800.2|42817.6|42797.6|3
1625076610000|2021-06-30 18:10:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|2
1625076620000|2021-06-30 18:10:20|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|3
1625076640000|2021-06-30 18:10:40|42812.5|42792.5|42810.1|42790.1|42812.5|42792.5|42810.1|42790.1|1
1625076680000|2021-06-30 18:11:20|42810.2|42790.2|42812.6|42792.6|42812.6|42792.6|42810.2|42790.2|5
1625076690000|2021-06-30 18:11:30|||||||||1
1625076700000|2021-06-30 18:11:40|||||||||1
1625076710000|2021-06-30 18:11:50|42815.1|42795.1|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|1
1625076720000|2021-06-30 18:12:00|42817.5|42797.5|42815.1|42795.1|42817.5|42797.5|42815.1|42795.1|2
1625076730000|2021-06-30 18:12:10|42815.2|42795.2|42815.2|42795.2|42817.6|42797.6|42815.2|42795.2|0
1625076740000|2021-06-30 18:12:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|2
1625076760000|2021-06-30 18:12:40|42817.6|42797.6|42815.1|42795.1|42817.6|42797.6|42815.1|42795.1|0
1625076770000|2021-06-30 18:12:50|42815.2|42795.2|42817.6|42797.6|42817.6|42797.6|42815.2|42795.2|2
1625076810000|2021-06-30 18:13:30|42820.1|42800.1|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|9
1625076830000|2021-06-30 18:13:50|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|0
1625076840000|2021-06-30 18:14:00|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1625076860000|2021-06-30 18:14:20|42810.1|42790.1|42807.6|42787.6|42810.1|42790.1|42807.6|42787.6|1
1625076880000|2021-06-30 18:14:40|42810|42790|42810.1|42790.1|42810.1|42790.1|42810|42790|1
1625076940000|2021-06-30 18:15:40|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|5
1625076950000|2021-06-30 18:15:50|42815.1|42795.1|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|2
1625076960000|2021-06-30 18:16:00|||||||||1
1625076970000|2021-06-30 18:16:10|||||||||3
1625076980000|2021-06-30 18:16:20|42815.2|42795.2|42815.1|42795.1|42817.6|42797.6|42815.1|42795.1|3
1625076990000|2021-06-30 18:16:30|42815.2|42795.2|42817.6|42797.6|42820.1|42800.1|42815.2|42795.2|13
1625077000000|2021-06-30 18:16:40|42815.2|42795.2|42815.1|42795.1|42815.2|42795.2|42815.1|42795.1|3
1625077010000|2021-06-30 18:16:50|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|3
1625077020000|2021-06-30 18:17:00|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|6
1625077030000|2021-06-30 18:17:10|42805.4|42785.4|42805.2|42785.2|42805.4|42785.4|42803|42783|8
1625077040000|2021-06-30 18:17:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|2
1625077050000|2021-06-30 18:17:30|||||||||1
1625077060000|2021-06-30 18:17:40|42810|42790|42807.6|42787.6|42810|42790|42807.6|42787.6|3
1625077070000|2021-06-30 18:17:50|||||||||1
1625077080000|2021-06-30 18:18:00|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1625077090000|2021-06-30 18:18:10|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|0
1625077100000|2021-06-30 18:18:20|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.6|42787.6|0
1625077110000|2021-06-30 18:18:30|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|4
1625077120000|2021-06-30 18:18:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1625077130000|2021-06-30 18:18:50|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|3
1625077140000|2021-06-30 18:19:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|0
1625077150000|2021-06-30 18:19:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|1
1625077190000|2021-06-30 18:19:50|||||||||1
1625077200000|2021-06-30 18:20:00|||||||||1
1625077210000|2021-06-30 18:20:10|||||||||3
1625077240000|2021-06-30 18:20:40|||||||||3
1625077250000|2021-06-30 18:20:50|42812.7|42792.7|42815.1|42795.1|42815.1|42795.1|42812.6|42792.6|0
1625077280000|2021-06-30 18:21:20|42812.7|42792.7|42812.6|42792.6|42812.7|42792.7|42812.6|42792.6|1
1625077290000|2021-06-30 18:21:30|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|3
1625077300000|2021-06-30 18:21:40|42812.6|42792.6|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|1
1625077310000|2021-06-30 18:21:50|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42812.5|42792.5|2
1625077320000|2021-06-30 18:22:00|42810.2|42790.2|42812.6|42792.6|42812.6|42792.6|42810.1|42790.1|0
1625077330000|2021-06-30 18:22:10|42810.2|42790.2|42810.1|42790.1|42810.2|42790.2|42810.1|42790.1|0
1625077350000|2021-06-30 18:22:30|42812.6|42792.6|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|3
1625077360000|2021-06-30 18:22:40|42812.5|42792.5|42812.6|42792.6|42812.6|42792.6|42812.5|42792.5|0
1625077390000|2021-06-30 18:23:10|42815.1|42795.1|42817.6|42797.6|42817.6|42797.6|42815.1|42795.1|6
1625077420000|2021-06-30 18:23:40|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1625077440000|2021-06-30 18:24:00|42822.6|42802.6|42824.9|42804.9|42824.9|42804.9|42822.5|42802.5|0
1625077450000|2021-06-30 18:24:10|42822.5|42802.5|42822.7|42802.7|42825.1|42805.1|42822.5|42802.5|19
1625077470000|2021-06-30 18:24:30|||||||||1
1625077490000|2021-06-30 18:24:50|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|0
1625077500000|2021-06-30 18:25:00|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|0
1625077530000|2021-06-30 18:25:30|||||||||1
1625077550000|2021-06-30 18:25:50|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|2
1625077610000|2021-06-30 18:26:50|||||||||1
1625077620000|2021-06-30 18:27:00|42822.7|42802.7|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|3
1625077630000|2021-06-30 18:27:10|42822.7|42802.7|42820.2|42800.2|42822.7|42802.7|42820.2|42800.2|5
1625077640000|2021-06-30 18:27:20|42822.6|42802.6|42822.7|42802.7|42822.7|42802.7|42822.6|42802.6|1
1625077670000|2021-06-30 18:27:50|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|2
1625077700000|2021-06-30 18:28:20|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|3
1625077710000|2021-06-30 18:28:30|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|1
1625077720000|2021-06-30 18:28:40|42822.7|42802.7|42817.9|42797.9|42822.7|42802.7|42817.9|42797.9|4
1625077740000|2021-06-30 18:29:00|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|5
1625077760000|2021-06-30 18:29:20|42810.5|42790.5|42810.4|42790.4|42810.5|42790.5|42810.4|42790.4|0
1625077770000|2021-06-30 18:29:30|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|1
1625077800000|2021-06-30 18:30:00|||||||||3
1625077810000|2021-06-30 18:30:10|42808|42788|42808|42788|42808|42788|42808|42788|2
1625077820000|2021-06-30 18:30:20|42810.4|42790.4|42810.5|42790.5|42810.5|42790.5|42810.4|42790.4|1
1625077840000|2021-06-30 18:30:40|42810.3|42790.3|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|1
1625077860000|2021-06-30 18:31:00|42810.3|42790.3|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|0
1625077870000|2021-06-30 18:31:10|42813|42793|42813|42793|42813|42793|42813|42793|0
1625077880000|2021-06-30 18:31:20|42810.6|42790.6|42810.3|42790.3|42810.6|42790.6|42810.3|42790.3|1
1625077890000|2021-06-30 18:31:30|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|2
1625077900000|2021-06-30 18:31:40|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|1
1625077910000|2021-06-30 18:31:50|42815.2|42795.2|42813|42793|42815.3|42795.3|42813|42793|0
1625077920000|2021-06-30 18:32:00|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|0
1625077930000|2021-06-30 18:32:10|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|2
1625077940000|2021-06-30 18:32:20|42820.2|42800.2|42820.3|42800.3|42820.3|42800.3|42820.2|42800.2|1
1625077960000|2021-06-30 18:32:40|42822.8|42802.8|42823|42803|42823|42803|42822.8|42802.8|8
1625077970000|2021-06-30 18:32:50|42825.3|42805.3|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|6
1625077980000|2021-06-30 18:33:00|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|8
1625077990000|2021-06-30 18:33:10|42832.7|42812.7|42837.8|42817.8|42837.8|42817.8|42832.7|42812.7|7
1625078000000|2021-06-30 18:33:20|42840.5|42820.5|42840.6|42820.6|42840.6|42820.6|42840.5|42820.5|8
1625078010000|2021-06-30 18:33:30|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|2
1625078020000|2021-06-30 18:33:40|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|1
1625078030000|2021-06-30 18:33:50|42840.5|42820.5|42840.3|42820.3|42842.8|42822.8|42840.3|42820.3|2
1625078040000|2021-06-30 18:34:00|42837.8|42817.8|42837.8|42817.8|42840.2|42820.2|42837.8|42817.8|7
1625078060000|2021-06-30 18:34:20|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|5
1625078100000|2021-06-30 18:35:00|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1625078120000|2021-06-30 18:35:20|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|1
1625078130000|2021-06-30 18:35:30|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1625078150000|2021-06-30 18:35:50|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|0
1625078180000|2021-06-30 18:36:20|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|1
1625078250000|2021-06-30 18:37:30|42840.2|42820.2|42842.6|42822.6|42842.6|42822.6|42840.2|42820.2|0
1625078260000|2021-06-30 18:37:40|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.6|42817.6|2
1625078280000|2021-06-30 18:38:00|42840.1|42820.1|42837.7|42817.7|42840.1|42820.1|42837.7|42817.7|0
1625078310000|2021-06-30 18:38:30|42837.6|42817.6|42837.7|42817.7|42837.7|42817.7|42837.6|42817.6|2
1625078320000|2021-06-30 18:38:40|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|0
1625078330000|2021-06-30 18:38:50|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|0
1625078340000|2021-06-30 18:39:00|42837.6|42817.6|42837.7|42817.7|42840|42820|42837.6|42817.6|1
1625078360000|2021-06-30 18:39:20|42840.1|42820.1|42837.6|42817.6|42840.1|42820.1|42837.6|42817.6|1
1625078370000|2021-06-30 18:39:30|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|0
1625078380000|2021-06-30 18:39:40|42837.6|42817.6|42835.1|42815.1|42837.6|42817.6|42835.1|42815.1|1
1625078390000|2021-06-30 18:39:50|42835.3|42815.3|42837.6|42817.6|42837.7|42817.7|42835.1|42815.1|3
1625078400000|2021-06-30 18:40:00|42837.7|42817.7|42840.1|42820.1|42840.1|42820.1|42837.7|42817.7|0
1625078440000|2021-06-30 18:40:40|||||||||1
1625078470000|2021-06-30 18:41:10|||||||||2
1625078490000|2021-06-30 18:41:30|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|0
1625078510000|2021-06-30 18:41:50|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|2
1625078520000|2021-06-30 18:42:00|42845|42825|42845.1|42825.1|42845.1|42825.1|42845|42825|4
1625078550000|2021-06-30 18:42:30|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|3
1625078570000|2021-06-30 18:42:50|||||||||2
1625078580000|2021-06-30 18:43:00|||||||||2
1625078590000|2021-06-30 18:43:10|||||||||2
1625078610000|2021-06-30 18:43:30|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|1
1625078620000|2021-06-30 18:43:40|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|0
1625078640000|2021-06-30 18:44:00|42847.7|42827.7|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|1
1625078650000|2021-06-30 18:44:10|42850.1|42830.1|42847.7|42827.7|42850.1|42830.1|42847.7|42827.7|3
1625078670000|2021-06-30 18:44:30|42850.1|42830.1|42847.7|42827.7|42850.1|42830.1|42847.7|42827.7|2
1625078700000|2021-06-30 18:45:00|42845.3|42825.3|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|1
1625078770000|2021-06-30 18:46:10|42847.6|42827.6|42827.7|42807.7|42847.6|42827.6|42827.7|42807.7|38
1625078780000|2021-06-30 18:46:20|||||||||2
1625078790000|2021-06-30 18:46:30|42825.3|42805.3|42827.7|42807.7|42827.7|42807.7|42825.1|42805.1|2
1625078800000|2021-06-30 18:46:40|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|2
1625078810000|2021-06-30 18:46:50|||||||||2
1625078830000|2021-06-30 18:47:10|||||||||1
1625078840000|2021-06-30 18:47:20|||||||||1
1625078850000|2021-06-30 18:47:30|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|3
1625078860000|2021-06-30 18:47:40|42817.7|42797.7|42817.8|42797.8|42817.8|42797.8|42817.7|42797.7|0
1625078870000|2021-06-30 18:47:50|42820.3|42800.3|42820.2|42800.2|42820.3|42800.3|42817.8|42797.8|2
1625078880000|2021-06-30 18:48:00|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42818|42798|9
1625078890000|2021-06-30 18:48:10|42820.5|42800.5|42820.3|42800.3|42820.5|42800.5|42820.3|42800.3|2
1625078920000|2021-06-30 18:48:40|||||||||5
1625078940000|2021-06-30 18:49:00|||||||||1
1625078990000|2021-06-30 18:49:50|||||||||3
1625079010000|2021-06-30 18:50:10|42818|42798|42815.3|42795.3|42818|42798|42815.3|42795.3|5
1625079020000|2021-06-30 18:50:20|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|0
1625079030000|2021-06-30 18:50:30|42813|42793|42813|42793|42815.3|42795.3|42813|42793|0
1625079040000|2021-06-30 18:50:40|42815.3|42795.3|42813|42793|42815.3|42795.3|42813|42793|2
1625079050000|2021-06-30 18:50:50|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1625079060000|2021-06-30 18:51:00|42813|42793|42813|42793|42813|42793|42813|42793|3
1625079100000|2021-06-30 18:51:40|||||||||6
1625079110000|2021-06-30 18:51:50|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1625079120000|2021-06-30 18:52:00|||||||||1
1625079140000|2021-06-30 18:52:20|42815.5|42795.5|42815.3|42795.3|42815.5|42795.5|42815.3|42795.3|1
1625079170000|2021-06-30 18:52:50|42813|42793|42813|42793|42813|42793|42813|42793|5
1625079180000|2021-06-30 18:53:00|42810.6|42790.6|42813|42793|42813|42793|42810.6|42790.6|0
1625079200000|2021-06-30 18:53:20|42810.6|42790.6|42812.8|42792.8|42813|42793|42810.5|42790.5|2
1625079210000|2021-06-30 18:53:30|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|0
1625079230000|2021-06-30 18:53:50|42813|42793|42813|42793|42815.3|42795.3|42812.8|42792.8|1
1625079240000|2021-06-30 18:54:00|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|0
1625079280000|2021-06-30 18:54:40|||||||||1
1625079290000|2021-06-30 18:54:50|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|2
1625079300000|2021-06-30 18:55:00|42810.5|42790.5|42810.3|42790.3|42810.5|42790.5|42810.3|42790.3|0
1625079310000|2021-06-30 18:55:10|42810.5|42790.5|42810.3|42790.3|42810.5|42790.5|42810.3|42790.3|0
1625079320000|2021-06-30 18:55:20|||||||||5
1625079340000|2021-06-30 18:55:40|42810.5|42790.5|42812.8|42792.8|42812.8|42792.8|42810.5|42790.5|2
1625079360000|2021-06-30 18:56:00|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|1
1625079380000|2021-06-30 18:56:20|||||||||5
1625079390000|2021-06-30 18:56:30|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|1
1625079400000|2021-06-30 18:56:40|||||||||1
1625079410000|2021-06-30 18:56:50|42815.3|42795.3|42817.7|42797.7|42817.7|42797.7|42815.3|42795.3|0
1625079420000|2021-06-30 18:57:00|42817.8|42797.8|42820.3|42800.3|42820.3|42800.3|42817.8|42797.8|5
1625079430000|2021-06-30 18:57:10|42822.9|42802.9|42825.3|42805.3|42825.3|42805.3|42822.9|42802.9|8
1625079450000|2021-06-30 18:57:30|42827.7|42807.7|42830.3|42810.3|42830.3|42810.3|42827.7|42807.7|2
1625079480000|2021-06-30 18:58:00|42827.9|42807.9|42827.8|42807.8|42827.9|42807.9|42825.3|42805.3|2
1625079510000|2021-06-30 18:58:30|42825.3|42805.3|42825.3|42805.3|42827.7|42807.7|42825.3|42805.3|0
1625079520000|2021-06-30 18:58:40|||||||||2
1625079560000|2021-06-30 18:59:20|42822.9|42802.9|42825.3|42805.3|42825.3|42805.3|42822.8|42802.8|0
1625079570000|2021-06-30 18:59:30|42822.7|42802.7|42820.3|42800.3|42822.7|42802.7|42820.3|42800.3|5
1625079580000|2021-06-30 18:59:40|42817.9|42797.9|42820.3|42800.3|42820.3|42800.3|42817.9|42797.9|0
1625079590000|2021-06-30 18:59:50|42820.2|42800.2|42820.3|42800.3|42820.3|42800.3|42820.2|42800.2|0
1625079600000|2021-06-30 19:00:00|42817.9|42797.9|42820.3|42800.3|42820.3|42800.3|42817.9|42797.9|2
1625079610000|2021-06-30 19:00:10|42817.8|42797.8|42820.2|42800.2|42820.2|42800.2|42817.8|42797.8|1
1625079620000|2021-06-30 19:00:20|42820.3|42800.3|42815.4|42795.4|42820.3|42800.3|42815.4|42795.4|0
1625079630000|2021-06-30 19:00:30|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1625079640000|2021-06-30 19:00:40|||||||||1
1625079650000|2021-06-30 19:00:50|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|1
1625079660000|2021-06-30 19:01:00|42820.2|42800.2|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|1
1625079670000|2021-06-30 19:01:10|||||||||1
1625079680000|2021-06-30 19:01:20|||||||||1
1625079690000|2021-06-30 19:01:30|42820.2|42800.2|42820.3|42800.3|42820.3|42800.3|42820.2|42800.2|0
1625079700000|2021-06-30 19:01:40|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|1
1625079710000|2021-06-30 19:01:50|42815.3|42795.3|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|0
1625079720000|2021-06-30 19:02:00|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42815.4|42795.4|0
1625079730000|2021-06-30 19:02:10|42815.4|42795.4|42815.3|42795.3|42815.4|42795.4|42815.3|42795.3|0
1625079740000|2021-06-30 19:02:20|||||||||5
1625079750000|2021-06-30 19:02:30|||||||||3
1625079760000|2021-06-30 19:02:40|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|0
1625079770000|2021-06-30 19:02:50|42812.9|42792.9|42812.8|42792.8|42812.9|42792.9|42812.8|42792.8|0
1625079810000|2021-06-30 19:03:30|42815.2|42795.2|42815.3|42795.3|42815.3|42795.3|42815.2|42795.2|2
1625079820000|2021-06-30 19:03:40|||||||||4
1625079830000|2021-06-30 19:03:50|||||||||2
1625079840000|2021-06-30 19:04:00|42815.6|42795.6|42815.7|42795.7|42815.7|42795.7|42815.6|42795.6|9
1625079850000|2021-06-30 19:04:10|42815.6|42795.6|42815.7|42795.7|42815.7|42795.7|42815.6|42795.6|4
1625079860000|2021-06-30 19:04:20|||||||||2
1625079870000|2021-06-30 19:04:30|||||||||2
1625079890000|2021-06-30 19:04:50|||||||||1
1625079900000|2021-06-30 19:05:00|42818.1|42798.1|42818.2|42798.2|42818.2|42798.2|42818.1|42798.1|1
1625079910000|2021-06-30 19:05:10|42820.6|42800.6|42820.6|42800.6|42820.6|42800.6|42820.6|42800.6|1
1625079930000|2021-06-30 19:05:30|42825.3|42805.3|42830.4|42810.4|42832.9|42812.9|42825.3|42805.3|12
1625079950000|2021-06-30 19:05:50|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|0
1625079960000|2021-06-30 19:06:00|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|0
1625079970000|2021-06-30 19:06:10|42832.8|42812.8|42832.9|42812.9|42832.9|42812.9|42830.4|42810.4|7
1625079980000|2021-06-30 19:06:20|42830.4|42810.4|42832.9|42812.9|42832.9|42812.9|42830.4|42810.4|0
1625080010000|2021-06-30 19:06:50|42830.6|42810.6|42830.4|42810.4|42832.9|42812.9|42830.4|42810.4|1
1625080040000|2021-06-30 19:07:20|||||||||1
1625080050000|2021-06-30 19:07:30|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|1
1625080060000|2021-06-30 19:07:40|42835.4|42815.4|42832.9|42812.9|42835.4|42815.4|42832.9|42812.9|2
1625080070000|2021-06-30 19:07:50|42830.4|42810.4|42832.9|42812.9|42832.9|42812.9|42830.4|42810.4|0
1625080080000|2021-06-30 19:08:00|42833.1|42813.1|42835.4|42815.4|42835.4|42815.4|42833.1|42813.1|0
1625080090000|2021-06-30 19:08:10|42835.3|42815.3|42835.4|42815.4|42835.4|42815.4|42832.9|42812.9|0
1625080140000|2021-06-30 19:09:00|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|4
1625080190000|2021-06-30 19:09:50|42835.3|42815.3|42832.9|42812.9|42835.4|42815.4|42832.9|42812.9|5
1625080260000|2021-06-30 19:11:00|42835.4|42815.4|42832.9|42812.9|42835.4|42815.4|42832.9|42812.9|1
1625080280000|2021-06-30 19:11:20|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|0
1625080310000|2021-06-30 19:11:50|||||||||2
1625080320000|2021-06-30 19:12:00|||||||||3
1625080340000|2021-06-30 19:12:20|42837.8|42817.8|42840.4|42820.4|42840.4|42820.4|42837.8|42817.8|4
1625080350000|2021-06-30 19:12:30|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|3
1625080360000|2021-06-30 19:12:40|42845.6|42825.6|42847.9|42827.9|42847.9|42827.9|42845.6|42825.6|4
1625080380000|2021-06-30 19:13:00|||||||||1
1625080390000|2021-06-30 19:13:10|||||||||2
1625080420000|2021-06-30 19:13:40|42850.3|42830.3|42847.9|42827.9|42850.3|42830.3|42847.9|42827.9|7
1625080440000|2021-06-30 19:14:00|||||||||1
1625080450000|2021-06-30 19:14:10|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|0
1625080470000|2021-06-30 19:14:30|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|0
1625080490000|2021-06-30 19:14:50|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|7
1625080500000|2021-06-30 19:15:00|42847.9|42827.9|42845.4|42825.4|42847.9|42827.9|42845.4|42825.4|5
1625080510000|2021-06-30 19:15:10|42842.9|42822.9|42845.4|42825.4|42845.4|42825.4|42842.9|42822.9|0
1625080520000|2021-06-30 19:15:20|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|0
1625080570000|2021-06-30 19:16:10|42845.3|42825.3|42845.4|42825.4|42845.4|42825.4|42845.3|42825.3|0
1625080590000|2021-06-30 19:16:30|||||||||4
1625080640000|2021-06-30 19:17:20|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|10
1625080650000|2021-06-30 19:17:30|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1625080680000|2021-06-30 19:18:00|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|2
1625080690000|2021-06-30 19:18:10|||||||||2
1625080710000|2021-06-30 19:18:30|||||||||1
1625080730000|2021-06-30 19:18:50|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|5
1625080810000|2021-06-30 19:20:10|42843.1|42823.1|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|3
1625080820000|2021-06-30 19:20:20|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|0
1625080830000|2021-06-30 19:20:30|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|0
1625080840000|2021-06-30 19:20:40|||||||||1
1625080860000|2021-06-30 19:21:00|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|6
1625080870000|2021-06-30 19:21:10|42847.9|42827.9|42850.6|42830.6|42852.8|42832.8|42847.9|42827.9|10
1625080880000|2021-06-30 19:21:20|42852.8|42832.8|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|0
1625080890000|2021-06-30 19:21:30|||||||||2
1625080900000|2021-06-30 19:21:40|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|0
1625080960000|2021-06-30 19:22:40|42850.4|42830.4|42852.9|42832.9|42852.9|42832.9|42850.4|42830.4|2
1625081020000|2021-06-30 19:23:40|42852.8|42832.8|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|4
1625081040000|2021-06-30 19:24:00|42850.6|42830.6|42852.9|42832.9|42852.9|42832.9|42850.6|42830.6|2
1625081050000|2021-06-30 19:24:10|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|0
1625081080000|2021-06-30 19:24:40|42852.9|42832.9|42852.8|42832.8|42852.9|42832.9|42850.4|42830.4|1
1625081100000|2021-06-30 19:25:00|42852.9|42832.9|42855.4|42835.4|42855.4|42835.4|42850.4|42830.4|3
1625081130000|2021-06-30 19:25:30|42855.6|42835.6|42857.9|42837.9|42857.9|42837.9|42855.6|42835.6|2
1625081140000|2021-06-30 19:25:40|42860.3|42840.3|42860.4|42840.4|42860.4|42840.4|42860.3|42840.3|1
1625081170000|2021-06-30 19:26:10|42860.2|42840.2|42860.4|42840.4|42860.4|42840.4|42857.9|42837.9|2
1625081180000|2021-06-30 19:26:20|42857.9|42837.9|42857.9|42837.9|42858.1|42838.1|42857.9|42837.9|3
1625081190000|2021-06-30 19:26:30|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42855.4|42835.4|1
1625081200000|2021-06-30 19:26:40|42860.2|42840.2|42860.3|42840.3|42860.3|42840.3|42860.2|42840.2|5
1625081220000|2021-06-30 19:27:00|||||||||1
1625081270000|2021-06-30 19:27:50|42862.8|42842.8|42865.4|42845.4|42867.9|42847.9|42862.8|42842.8|3
1625081330000|2021-06-30 19:28:50|42868|42848|42868|42848|42870.4|42850.4|42867.9|42847.9|1
1625081340000|2021-06-30 19:29:00|42867.9|42847.9|42870.4|42850.4|42870.4|42850.4|42867.9|42847.9|1
1625081370000|2021-06-30 19:29:30|||||||||1
1625081390000|2021-06-30 19:29:50|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|2
1625081400000|2021-06-30 19:30:00|42870.4|42850.4|42867.8|42847.8|42870.4|42850.4|42867.8|42847.8|6
1625081410000|2021-06-30 19:30:10|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|1
1625081420000|2021-06-30 19:30:20|42865.3|42845.3|42862.9|42842.9|42865.4|42845.4|42862.9|42842.9|3
1625081440000|2021-06-30 19:30:40|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|2
1625081450000|2021-06-30 19:30:50|||||||||1
1625081460000|2021-06-30 19:31:00|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|7
1625081470000|2021-06-30 19:31:10|42858|42838|42860.3|42840.3|42860.4|42840.4|42858|42838|3
1625081490000|2021-06-30 19:31:30|42860.4|42840.4|42862.8|42842.8|42862.8|42842.8|42860.3|42840.3|3
1625081500000|2021-06-30 19:31:40|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|0
1625081510000|2021-06-30 19:31:50|||||||||1
1625081520000|2021-06-30 19:32:00|||||||||1
1625081530000|2021-06-30 19:32:10|42862.9|42842.9|42860.4|42840.4|42862.9|42842.9|42860.4|42840.4|1
1625081560000|2021-06-30 19:32:40|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|42862.9|42842.9|1
1625081580000|2021-06-30 19:33:00|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|4
1625081590000|2021-06-30 19:33:10|42862.8|42842.8|42862.9|42842.9|42862.9|42842.9|42862.8|42842.8|2
1625081620000|2021-06-30 19:33:40|||||||||1
1625081640000|2021-06-30 19:34:00|||||||||2
1625081670000|2021-06-30 19:34:30|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|0
1625081680000|2021-06-30 19:34:40|||||||||15
1625081700000|2021-06-30 19:35:00|42867.8|42847.8|42875.2|42855.2|42875.2|42855.2|42867.8|42847.8|7
1625081710000|2021-06-30 19:35:10|42875.1|42855.1|42872.7|42852.7|42875.1|42855.1|42870.3|42850.3|4
1625081720000|2021-06-30 19:35:20|42870.3|42850.3|42872.7|42852.7|42872.7|42852.7|42870.3|42850.3|0
1625081730000|2021-06-30 19:35:30|42870.3|42850.3|42872.7|42852.7|42872.7|42852.7|42870.3|42850.3|14
1625081740000|2021-06-30 19:35:40|42870.3|42850.3|42872.7|42852.7|42872.7|42852.7|42870.3|42850.3|0
1625081750000|2021-06-30 19:35:50|42870.3|42850.3|42872.7|42852.7|42872.7|42852.7|42870.3|42850.3|0
1625081760000|2021-06-30 19:36:00|42870.3|42850.3|42872.7|42852.7|42872.7|42852.7|42870.3|42850.3|0
1625081770000|2021-06-30 19:36:10|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|0
1625081820000|2021-06-30 19:37:00|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|2
1625081830000|2021-06-30 19:37:10|42870.3|42850.3|42872.7|42852.7|42872.7|42852.7|42870.3|42850.3|1
1625081840000|2021-06-30 19:37:20|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.7|42852.7|0
1625081850000|2021-06-30 19:37:30|42872.7|42852.7|42875.2|42855.2|42875.2|42855.2|42872.7|42852.7|1
1625081860000|2021-06-30 19:37:40|42877.6|42857.6|42877.6|42857.6|42877.6|42857.6|42877.6|42857.6|2
1625081880000|2021-06-30 19:38:00|||||||||1
1625081890000|2021-06-30 19:38:10|42880|42860|42880|42860|42880|42860|42880|42860|0
1625081900000|2021-06-30 19:38:20|42880.1|42860.1|42880.1|42860.1|42880.1|42860.1|42880.1|42860.1|0
1625081920000|2021-06-30 19:38:40|42880.4|42860.4|42890.1|42870.1|42890.1|42870.1|42880.4|42860.4|11
1625081940000|2021-06-30 19:39:00|42892.5|42872.5|42890.3|42870.3|42892.7|42872.7|42890.1|42870.1|4
1625081960000|2021-06-30 19:39:20|42892.7|42872.7|42890.3|42870.3|42895.1|42875.1|42890.3|42870.3|2
1625081980000|2021-06-30 19:39:40|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|2
1625081990000|2021-06-30 19:39:50|42890.1|42870.1|42890.2|42870.2|42890.2|42870.2|42890.1|42870.1|1
1625082000000|2021-06-30 19:40:00|42890.1|42870.1|42887.8|42867.8|42890.2|42870.2|42887.8|42867.8|2
1625082050000|2021-06-30 19:40:50|42890.2|42870.2|42892.6|42872.6|42892.6|42872.6|42890.2|42870.2|6
1625082060000|2021-06-30 19:41:00|42895|42875|42892.7|42872.7|42895|42875|42892.7|42872.7|1
1625082070000|2021-06-30 19:41:10|42895.2|42875.2|42900|42880|42900|42880|42892.7|42872.7|7
1625082090000|2021-06-30 19:41:30|42902.4|42882.4|42900.2|42880.2|42902.6|42882.6|42900.2|42880.2|1
1625082100000|2021-06-30 19:41:40|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|6
1625082120000|2021-06-30 19:42:00|42897.8|42877.8|42895.4|42875.4|42897.8|42877.8|42895.4|42875.4|1
1625082130000|2021-06-30 19:42:10|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|1
1625082140000|2021-06-30 19:42:20|42900.2|42880.2|42895.3|42875.3|42900.2|42880.2|42895.3|42875.3|0
1625082150000|2021-06-30 19:42:30|||||||||2
1625082160000|2021-06-30 19:42:40|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|0
1625082170000|2021-06-30 19:42:50|42892.8|42872.8|42892.7|42872.7|42892.8|42872.8|42892.7|42872.7|0
1625082180000|2021-06-30 19:43:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1625082220000|2021-06-30 19:43:40|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|42887.9|42867.9|1
1625082230000|2021-06-30 19:43:50|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1625082250000|2021-06-30 19:44:10|||||||||11
1625082270000|2021-06-30 19:44:30|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|2
1625082280000|2021-06-30 19:44:40|42895.1|42875.1|42892.7|42872.7|42895.1|42875.1|42892.7|42872.7|0
1625082300000|2021-06-30 19:45:00|42895.1|42875.1|42895.2|42875.2|42895.2|42875.2|42895.1|42875.1|0
1625082360000|2021-06-30 19:46:00|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|6
1625082380000|2021-06-30 19:46:20|42895.4|42875.4|42895.3|42875.3|42895.4|42875.4|42895.3|42875.3|3
1625082400000|2021-06-30 19:46:40|42900.2|42880.2|42900.3|42880.3|42900.3|42880.3|42900.2|42880.2|1
1625082410000|2021-06-30 19:46:50|42900.2|42880.2|42897.8|42877.8|42900.2|42880.2|42895.3|42875.3|5
1625082420000|2021-06-30 19:47:00|42900.2|42880.2|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|0
1625082440000|2021-06-30 19:47:20|42897.9|42877.9|42900.3|42880.3|42900.3|42880.3|42897.9|42877.9|3
1625082450000|2021-06-30 19:47:30|42897.9|42877.9|42897.8|42877.8|42897.9|42877.9|42897.8|42877.8|4
1625082460000|2021-06-30 19:47:40|42900.2|42880.2|42900.3|42880.3|42900.3|42880.3|42900.2|42880.2|0
1625082490000|2021-06-30 19:48:10|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|3
1625082520000|2021-06-30 19:48:40|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|3
1625082530000|2021-06-30 19:48:50|||||||||1
1625082550000|2021-06-30 19:49:10|42892.9|42872.9|42892.8|42872.8|42892.9|42872.9|42892.8|42872.8|0
1625082560000|2021-06-30 19:49:20|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|0
1625082570000|2021-06-30 19:49:30|42892.9|42872.9|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|0
1625082580000|2021-06-30 19:49:40|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|0
1625082590000|2021-06-30 19:49:50|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|0
1625082600000|2021-06-30 19:50:00|42888|42868|42875.3|42855.3|42888|42868|42873.2|42853.2|8
1625082610000|2021-06-30 19:50:10|42872.9|42852.9|42880.3|42860.3|42880.3|42860.3|42872.9|42852.9|2
1625082620000|2021-06-30 19:50:20|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|0
1625082630000|2021-06-30 19:50:30|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42880.3|42860.3|0
1625082640000|2021-06-30 19:50:40|42882.7|42862.7|42880.3|42860.3|42882.7|42862.7|42880.3|42860.3|0
1625082650000|2021-06-30 19:50:50|||||||||3
1625082660000|2021-06-30 19:51:00|42880.2|42860.2|42877.8|42857.8|42880.2|42860.2|42877.8|42857.8|3
1625082670000|2021-06-30 19:51:10|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|4
1625082700000|2021-06-30 19:51:40|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|3
1625082710000|2021-06-30 19:51:50|||||||||1
1625082720000|2021-06-30 19:52:00|42877.9|42857.9|42880.3|42860.3|42880.3|42860.3|42877.9|42857.9|1
1625082730000|2021-06-30 19:52:10|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|10
1625082760000|2021-06-30 19:52:40|42885.4|42865.4|42885.3|42865.3|42885.4|42865.4|42885.3|42865.3|0
1625082780000|2021-06-30 19:53:00|42887.7|42867.7|42887.7|42867.7|42890.2|42870.2|42887.7|42867.7|4
1625082790000|2021-06-30 19:53:10|42887.8|42867.8|42887.7|42867.7|42887.8|42867.8|42887.7|42867.7|2
1625082800000|2021-06-30 19:53:20|42887.8|42867.8|42902.5|42882.5|42902.5|42882.5|42887.7|42867.7|8
1625082820000|2021-06-30 19:53:40|42902.7|42882.7|42905.2|42885.2|42905.3|42885.3|42900.3|42880.3|11
1625082830000|2021-06-30 19:53:50|42905.3|42885.3|42902.8|42882.8|42905.3|42885.3|42902.8|42882.8|2
1625082840000|2021-06-30 19:54:00|42902.9|42882.9|42902.8|42882.8|42902.9|42882.9|42902.8|42882.8|0
1625082870000|2021-06-30 19:54:30|42902.7|42882.7|42900.3|42880.3|42902.8|42882.8|42900.3|42880.3|3
1625082880000|2021-06-30 19:54:40|42897.8|42877.8|42895.3|42875.3|42900.3|42880.3|42895.3|42875.3|4
1625082890000|2021-06-30 19:54:50|42892.9|42872.9|42895.2|42875.2|42895.3|42875.3|42890.5|42870.5|1
1625082900000|2021-06-30 19:55:00|42895.3|42875.3|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|6
1625082910000|2021-06-30 19:55:10|42897.7|42877.7|42895.3|42875.3|42897.7|42877.7|42895.3|42875.3|2
1625082920000|2021-06-30 19:55:20|42897.8|42877.8|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|7
1625082930000|2021-06-30 19:55:30|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|1
1625082960000|2021-06-30 19:56:00|42900.2|42880.2|42900.3|42880.3|42900.3|42880.3|42897.8|42877.8|4
1625082970000|2021-06-30 19:56:10|42900.2|42880.2|42897.8|42877.8|42900.2|42880.2|42895.4|42875.4|1
1625082980000|2021-06-30 19:56:20|42900.2|42880.2|42895.3|42875.3|42900.2|42880.2|42895.3|42875.3|0
1625083000000|2021-06-30 19:56:40|||||||||2
1625083010000|2021-06-30 19:56:50|42892.9|42872.9|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|1
1625083020000|2021-06-30 19:57:00|42895.2|42875.2|42897.8|42877.8|42897.8|42877.8|42895.2|42875.2|2
1625083050000|2021-06-30 19:57:30|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|2
1625083060000|2021-06-30 19:57:40|42900.1|42880.1|42900.3|42880.3|42900.3|42880.3|42900.1|42880.1|3
1625083070000|2021-06-30 19:57:50|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|3
1625083080000|2021-06-30 19:58:00|42897.7|42877.7|42895.3|42875.3|42897.7|42877.7|42895.3|42875.3|8
1625083090000|2021-06-30 19:58:10|42892.9|42872.9|42885.3|42865.3|42892.9|42872.9|42885.3|42865.3|10
1625083100000|2021-06-30 19:58:20|42887.7|42867.7|42885.3|42865.3|42887.7|42867.7|42885.3|42865.3|0
1625083110000|2021-06-30 19:58:30|42887.7|42867.7|42885.3|42865.3|42887.7|42867.7|42885.3|42865.3|1
1625083120000|2021-06-30 19:58:40|42882.9|42862.9|42885.3|42865.3|42885.3|42865.3|42880.4|42860.4|2
1625083130000|2021-06-30 19:58:50|42882.9|42862.9|42882.8|42862.8|42882.9|42862.9|42880.5|42860.5|0
1625083140000|2021-06-30 19:59:00|42880.3|42860.3|42885.2|42865.2|42885.2|42865.2|42880.3|42860.3|3
1625083150000|2021-06-30 19:59:10|42885.4|42865.4|42880.4|42860.4|42887.7|42867.7|42880.4|42860.4|10
1625083160000|2021-06-30 19:59:20|42882.8|42862.8|42880.3|42860.3|42882.8|42862.8|42877.9|42857.9|4
1625083170000|2021-06-30 19:59:30|42877.9|42857.9|42880.3|42860.3|42880.3|42860.3|42875.4|42855.4|4
1625083180000|2021-06-30 19:59:40|42877.9|42857.9|42880.3|42860.3|42880.3|42860.3|42877.9|42857.9|0
1625083190000|2021-06-30 19:59:50|42877.9|42857.9|42877.8|42857.8|42877.9|42857.9|42875.4|42855.4|5
1625083200000|2021-06-30 20:00:00|42875.4|42855.4|42885.3|42865.3|42885.3|42865.3|42875.4|42855.4|6
1625083210000|2021-06-30 20:00:10|42885.4|42865.4|42885.3|42865.3|42885.4|42865.4|42885.3|42865.3|1
1625083220000|2021-06-30 20:00:20|42882.9|42862.9|42887.8|42867.8|42887.8|42867.8|42882.8|42862.8|2
1625083230000|2021-06-30 20:00:30|||||||||1
1625083270000|2021-06-30 20:01:10|||||||||3
1625083290000|2021-06-30 20:01:30|||||||||2
1625083310000|2021-06-30 20:01:50|||||||||1
1625083320000|2021-06-30 20:02:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|4
1625083330000|2021-06-30 20:02:10|42892.8|42872.8|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|3
1625083340000|2021-06-30 20:02:20|||||||||1
1625083420000|2021-06-30 20:03:40|||||||||1
1625083450000|2021-06-30 20:04:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1625083470000|2021-06-30 20:04:30|42887.8|42867.8|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|1
1625083480000|2021-06-30 20:04:40|||||||||1
1625083490000|2021-06-30 20:04:50|||||||||1
1625083500000|2021-06-30 20:05:00|||||||||4
1625083520000|2021-06-30 20:05:20|||||||||1
1625083540000|2021-06-30 20:05:40|42892.7|42872.7|42892.8|42872.8|42892.8|42872.8|42892.7|42872.7|6
1625083560000|2021-06-30 20:06:00|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|2
1625083570000|2021-06-30 20:06:10|||||||||1
1625083590000|2021-06-30 20:06:30|42892.8|42872.8|42890.3|42870.3|42892.8|42872.8|42890.3|42870.3|5
1625083600000|2021-06-30 20:06:40|42892.8|42872.8|42890.3|42870.3|42892.8|42872.8|42890.3|42870.3|0
1625083610000|2021-06-30 20:06:50|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|0
1625083620000|2021-06-30 20:07:00|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.8|42872.8|0
1625083630000|2021-06-30 20:07:10|42892.8|42872.8|42895.3|42875.3|42895.3|42875.3|42892.8|42872.8|0
1625083640000|2021-06-30 20:07:20|42895.2|42875.2|42890.3|42870.3|42895.2|42875.2|42890.3|42870.3|4
1625083660000|2021-06-30 20:07:40|42890.4|42870.4|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|1
1625083670000|2021-06-30 20:07:50|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42892.7|42872.7|4
1625083680000|2021-06-30 20:08:00|42895.1|42875.1|42890.4|42870.4|42895.1|42875.1|42890.4|42870.4|4
1625083690000|2021-06-30 20:08:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|4
1625083700000|2021-06-30 20:08:20|42890.4|42870.4|42885.4|42865.4|42890.4|42870.4|42885.4|42865.4|6
1625083730000|2021-06-30 20:08:50|42883|42863|42882.9|42862.9|42885.4|42865.4|42882.9|42862.9|0
1625083740000|2021-06-30 20:09:00|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|2
1625083750000|2021-06-30 20:09:10|42883|42863|42885.4|42865.4|42885.4|42865.4|42883|42863|1
1625083780000|2021-06-30 20:09:40|42885.3|42865.3|42885.4|42865.4|42885.4|42865.4|42885.3|42865.3|0
1625083800000|2021-06-30 20:10:00|42882.8|42862.8|42880.4|42860.4|42882.8|42862.8|42880.4|42860.4|5
1625083850000|2021-06-30 20:10:50|42880.3|42860.3|42877.9|42857.9|42880.3|42860.3|42877.9|42857.9|1
1625083860000|2021-06-30 20:11:00|42878|42858|42877.9|42857.9|42878|42858|42877.8|42857.8|8
1625083880000|2021-06-30 20:11:20|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|0
1625083890000|2021-06-30 20:11:30|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|2
1625083900000|2021-06-30 20:11:40|||||||||3
1625083940000|2021-06-30 20:12:20|||||||||1
1625084000000|2021-06-30 20:13:20|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|3
1625084010000|2021-06-30 20:13:30|42875.5|42855.5|42877.9|42857.9|42877.9|42857.9|42875.5|42855.5|3
1625084020000|2021-06-30 20:13:40|42875.4|42855.4|42877.9|42857.9|42877.9|42857.9|42875.4|42855.4|1
1625084040000|2021-06-30 20:14:00|42878|42858|42875.4|42855.4|42878|42858|42875.4|42855.4|2
1625084060000|2021-06-30 20:14:20|||||||||4
1625084090000|2021-06-30 20:14:50|||||||||2
1625084100000|2021-06-30 20:15:00|42875.5|42855.5|42877.9|42857.9|42877.9|42857.9|42875.5|42855.5|1
1625084110000|2021-06-30 20:15:10|||||||||3
1625084130000|2021-06-30 20:15:30|||||||||2
1625084190000|2021-06-30 20:16:30|42877.8|42857.8|42877.9|42857.9|42877.9|42857.9|42877.8|42857.8|2
1625084250000|2021-06-30 20:17:30|42875.4|42855.4|42877.8|42857.8|42877.8|42857.8|42875.4|42855.4|0
1625084260000|2021-06-30 20:17:40|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|0
1625084280000|2021-06-30 20:18:00|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|3
1625084330000|2021-06-30 20:18:50|||||||||1
1625084340000|2021-06-30 20:19:00|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|0
1625084350000|2021-06-30 20:19:10|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|0
1625084370000|2021-06-30 20:19:30|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|0
1625084430000|2021-06-30 20:20:30|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|0
1625084450000|2021-06-30 20:20:50|42882.9|42862.9|42885.4|42865.4|42885.4|42865.4|42882.9|42862.9|1
1625084490000|2021-06-30 20:21:30|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|7
1625090400000|2021-06-30 22:00:00|42894.1|42874.1|42920|42900|42920|42900|42894.1|42874.1|9
1625090410000|2021-06-30 22:00:10|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|1
1625090420000|2021-06-30 22:00:20|42912.4|42892.4|42912.5|42892.5|42915|42895|42912.4|42892.4|1
1625090440000|2021-06-30 22:00:40|42915|42895|42912.5|42892.5|42915|42895|42912.5|42892.5|3
1625090460000|2021-06-30 22:01:00|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1625090470000|2021-06-30 22:01:10|42919.9|42899.9|42927.4|42907.4|42927.4|42907.4|42919.9|42899.9|5
1625090480000|2021-06-30 22:01:20|||||||||1
1625090490000|2021-06-30 22:01:30|42927.3|42907.3|42927.3|42907.3|42929.8|42909.8|42927.3|42907.3|3
1625090500000|2021-06-30 22:01:40|||||||||1
1625090510000|2021-06-30 22:01:50|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|0
1625090520000|2021-06-30 22:02:00|||||||||1
1625090550000|2021-06-30 22:02:30|42939.4|42919.4|42941.8|42921.8|42941.8|42921.8|42939.4|42919.4|5
1625090590000|2021-06-30 22:03:10|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|42941.9|42921.9|2
1625090610000|2021-06-30 22:03:30|42942|42922|42942|42922|42942|42922|42942|42922|3
1625090620000|2021-06-30 22:03:40|||||||||1
1625090660000|2021-06-30 22:04:20|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|42944.4|42924.4|1
1625090670000|2021-06-30 22:04:30|42939.5|42919.5|42939.5|42919.5|42941.9|42921.9|42939.5|42919.5|1
1625090680000|2021-06-30 22:04:40|||||||||3
1625090710000|2021-06-30 22:05:10|42939.6|42919.6|42947|42927|42947|42927|42939.6|42919.6|6
1625090720000|2021-06-30 22:05:20|42946.9|42926.9|42949.6|42929.6|42949.6|42929.6|42946.9|42926.9|2
1625090730000|2021-06-30 22:05:30|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|2
1625090740000|2021-06-30 22:05:40|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|42949.6|42929.6|1
1625090750000|2021-06-30 22:05:50|42944.8|42924.8|42947.1|42927.1|42947.1|42927.1|42944.8|42924.8|5
1625090760000|2021-06-30 22:06:00|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|5
1625090770000|2021-06-30 22:06:10|42947.1|42927.1|42949.6|42929.6|42949.6|42929.6|42947.1|42927.1|4
1625090780000|2021-06-30 22:06:20|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42947.1|42927.1|2
1625090790000|2021-06-30 22:06:30|42947.1|42927.1|42947|42927|42947.1|42927.1|42947|42927|0
1625090810000|2021-06-30 22:06:50|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|1
1625090960000|2021-06-30 22:09:20|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|1
1625090990000|2021-06-30 22:09:50|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|2
1625091060000|2021-06-30 22:11:00|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|1
1625091070000|2021-06-30 22:11:10|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|0
1625091230000|2021-06-30 22:13:50|||||||||1
1625091270000|2021-06-30 22:14:30|||||||||1
1625091410000|2021-06-30 22:16:50|||||||||1
1625091440000|2021-06-30 22:17:20|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|2
1625091490000|2021-06-30 22:18:10|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|3
1625091520000|2021-06-30 22:18:40|42935|42915|42932.4|42912.4|42935|42915|42932.4|42912.4|0
1625091540000|2021-06-30 22:19:00|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1625091580000|2021-06-30 22:19:40|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|0
1625091590000|2021-06-30 22:19:50|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|1
1625091670000|2021-06-30 22:21:10|||||||||1
1625091710000|2021-06-30 22:21:50|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|1
1625091720000|2021-06-30 22:22:00|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|0
1625091780000|2021-06-30 22:23:00|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1625091840000|2021-06-30 22:24:00|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|0
1625091850000|2021-06-30 22:24:10|42927.5|42907.5|42927.4|42907.4|42927.5|42907.5|42927.4|42907.4|2
1625092020000|2021-06-30 22:27:00|42925|42905|42925|42905|42925|42905|42925|42905|1
1625092080000|2021-06-30 22:28:00|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|3
1625092100000|2021-06-30 22:28:20|42920|42900|42920|42900|42920|42900|42920|42900|1
1625092130000|2021-06-30 22:28:50|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|2
1625092200000|2021-06-30 22:30:00|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|1
1625092210000|2021-06-30 22:30:10|||||||||1
1625092280000|2021-06-30 22:31:20|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|1
1625092310000|2021-06-30 22:31:50|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|4
1625092320000|2021-06-30 22:32:00|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42915|42895|0
1625092330000|2021-06-30 22:32:10|42915|42895|42914.9|42894.9|42917.4|42897.4|42912.5|42892.5|0
1625092340000|2021-06-30 22:32:20|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|1
1625092370000|2021-06-30 22:32:50|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|1
1625092380000|2021-06-30 22:33:00|42912.5|42892.5|42912.4|42892.4|42912.5|42892.5|42912.4|42892.4|1
1625092480000|2021-06-30 22:34:40|42910|42890|42907.4|42887.4|42910|42890|42907.4|42887.4|7
1625092520000|2021-06-30 22:35:20|42905|42885|42904.9|42884.9|42905|42885|42904.9|42884.9|1
1625092660000|2021-06-30 22:37:40|42904.7|42884.7|42902.4|42882.4|42904.7|42884.7|42902.4|42882.4|1
1625092710000|2021-06-30 22:38:30|42904.7|42884.7|42904.9|42884.9|42904.9|42884.9|42904.7|42884.7|0
1625092740000|2021-06-30 22:39:00|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|0
1625092850000|2021-06-30 22:40:50|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|0
1625092910000|2021-06-30 22:41:50|42900|42880|42899.9|42879.9|42900|42880|42899.9|42879.9|0
1625092930000|2021-06-30 22:42:10|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|1
1625092950000|2021-06-30 22:42:30|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|4
1625093030000|2021-06-30 22:43:50|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|0
1625093100000|2021-06-30 22:45:00|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|0
1625093130000|2021-06-30 22:45:30|42910|42890|42910.1|42890.1|42910.1|42890.1|42910|42890|2
1625093150000|2021-06-30 22:45:50|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|2
1625093250000|2021-06-30 22:47:30|||||||||2
1625093270000|2021-06-30 22:47:50|||||||||3
1625093340000|2021-06-30 22:49:00|42915|42895|42915|42895|42915|42895|42915|42895|0
1625093420000|2021-06-30 22:50:20|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|6
1625093430000|2021-06-30 22:50:30|||||||||2
1625093510000|2021-06-30 22:51:50|42912.5|42892.5|42907.6|42887.6|42912.5|42892.5|42907.6|42887.6|2
1625093530000|2021-06-30 22:52:10|42910|42890|42910.1|42890.1|42910.1|42890.1|42910|42890|3
1625093540000|2021-06-30 22:52:20|42912.5|42892.5|42912.6|42892.6|42912.6|42892.6|42912.5|42892.5|0
1625093570000|2021-06-30 22:52:50|||||||||1
1625093620000|2021-06-30 22:53:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|0
1625093630000|2021-06-30 22:53:50|42912.6|42892.6|42915.1|42895.1|42915.1|42895.1|42912.6|42892.6|0
1625093660000|2021-06-30 22:54:20|42917.5|42897.5|42912.6|42892.6|42917.5|42897.5|42912.6|42892.6|1
1625093670000|2021-06-30 22:54:30|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|0
1625093720000|2021-06-30 22:55:20|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1625093760000|2021-06-30 22:56:00|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|0
1625093820000|2021-06-30 22:57:00|42920|42900|42920|42900|42920|42900|42920|42900|1
1625093870000|2021-06-30 22:57:50|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|1
1625093980000|2021-06-30 22:59:40|42920|42900|42917.6|42897.6|42920|42900|42917.6|42897.6|1
1625094010000|2021-06-30 23:00:10|42920|42900|42917.6|42897.6|42920|42900|42917.6|42897.6|0
1625094040000|2021-06-30 23:00:40|42920|42900|42922.5|42902.5|42922.5|42902.5|42920|42900|1
1625094070000|2021-06-30 23:01:10|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|0
1625094140000|2021-06-30 23:02:20|42927.5|42907.5|42932.6|42912.6|42932.6|42912.6|42927.5|42907.5|20
1625094150000|2021-06-30 23:02:30|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|0
1625094190000|2021-06-30 23:03:10|||||||||2
1625094220000|2021-06-30 23:03:40|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|2
1625094230000|2021-06-30 23:03:50|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|1
1625094240000|2021-06-30 23:04:00|||||||||1
1625094270000|2021-06-30 23:04:30|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|1
1625094330000|2021-06-30 23:05:30|42940|42920|42940|42920|42940|42920|42940|42920|3
1625094340000|2021-06-30 23:05:40|42939.8|42919.8|42942.2|42922.2|42942.2|42922.2|42939.8|42919.8|5
1625094350000|2021-06-30 23:05:50|42944.6|42924.6|42944.7|42924.7|42944.7|42924.7|42944.6|42924.6|3
1625094360000|2021-06-30 23:06:00|||||||||1
1625094420000|2021-06-30 23:07:00|||||||||1
1625094490000|2021-06-30 23:08:10|||||||||1
1625094520000|2021-06-30 23:08:40|42944.6|42924.6|42939.7|42919.7|42944.6|42924.6|42939.7|42919.7|2
1625094610000|2021-06-30 23:10:10|||||||||1
1625094620000|2021-06-30 23:10:20|||||||||1
1625094650000|2021-06-30 23:10:50|||||||||1
1625094690000|2021-06-30 23:11:30|42937.3|42917.3|42937.5|42917.5|42937.5|42917.5|42937.3|42917.3|0
1625094700000|2021-06-30 23:11:40|||||||||2
1625094710000|2021-06-30 23:11:50|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|5
1625094720000|2021-06-30 23:12:00|42935|42915|42935|42915|42935|42915|42935|42915|23
1625094750000|2021-06-30 23:12:30|||||||||5
1625094780000|2021-06-30 23:13:00|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|0
1625094820000|2021-06-30 23:13:40|42925.2|42905.2|42925.1|42905.1|42925.2|42905.2|42925.1|42905.1|4
1625094850000|2021-06-30 23:14:10|42922.5|42902.5|42924.8|42904.8|42924.8|42904.8|42922.5|42902.5|5
1625094870000|2021-06-30 23:14:30|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1625094900000|2021-06-30 23:15:00|42924.8|42904.8|42925|42905|42925|42905|42924.8|42904.8|0
1625094940000|2021-06-30 23:15:40|42937.6|42917.6|42940|42920|42940|42920|42937.6|42917.6|4
1625094960000|2021-06-30 23:16:00|||||||||1
1625095080000|2021-06-30 23:18:00|42944.8|42924.8|42955.2|42935.2|42957.6|42937.6|42944.8|42924.8|18
1625095090000|2021-06-30 23:18:10|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|1
1625095100000|2021-06-30 23:18:20|42960.1|42940.1|42959.8|42939.8|42960.1|42940.1|42959.8|42939.8|5
1625095110000|2021-06-30 23:18:30|42952.6|42932.6|42950.1|42930.1|42952.6|42932.6|42950.1|42930.1|4
1625095120000|2021-06-30 23:18:40|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|2
1625095150000|2021-06-30 23:19:10|||||||||1
1625095170000|2021-06-30 23:19:30|||||||||1
1625095190000|2021-06-30 23:19:50|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|0
1625095250000|2021-06-30 23:20:50|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|1
1625095290000|2021-06-30 23:21:30|42942.7|42922.7|42937.6|42917.6|42942.7|42922.7|42937.6|42917.6|3
1625095310000|2021-06-30 23:21:50|42937.5|42917.5|42935.1|42915.1|42937.5|42917.5|42935.1|42915.1|1
1625095370000|2021-06-30 23:22:50|42930.2|42910.2|42927.7|42907.7|42930.2|42910.2|42927.7|42907.7|3
1625095400000|2021-06-30 23:23:20|||||||||1
1625095490000|2021-06-30 23:24:50|42927.6|42907.6|42925.1|42905.1|42927.6|42907.6|42925.1|42905.1|2
1625095500000|2021-06-30 23:25:00|42927.4|42907.4|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|1
1625095530000|2021-06-30 23:25:30|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|0
1625095540000|2021-06-30 23:25:40|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|1
1625095570000|2021-06-30 23:26:10|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|1
1625095580000|2021-06-30 23:26:20|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|1
1625095670000|2021-06-30 23:27:50|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|2
1625095700000|2021-06-30 23:28:20|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|0
1625095710000|2021-06-30 23:28:30|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|3
1625095730000|2021-06-30 23:28:50|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|0
1625095740000|2021-06-30 23:29:00|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|0
1625095750000|2021-06-30 23:29:10|42915.3|42895.3|42917.7|42897.7|42917.7|42897.7|42915.3|42895.3|4
1625095770000|2021-06-30 23:29:30|42917.6|42897.6|42920.1|42900.1|42920.1|42900.1|42917.6|42897.6|2
1625095910000|2021-06-30 23:31:50|||||||||2
1625095940000|2021-06-30 23:32:20|||||||||3
1625096040000|2021-06-30 23:34:00|42917.6|42897.6|42912.6|42892.6|42917.6|42897.6|42912.6|42892.6|8
1625096060000|2021-06-30 23:34:20|42910.1|42890.1|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|1
1625096070000|2021-06-30 23:34:30|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|3
1625096130000|2021-06-30 23:35:30|||||||||1
1625096140000|2021-06-30 23:35:40|||||||||1
1625096190000|2021-06-30 23:36:30|||||||||1
1625096260000|2021-06-30 23:37:40|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|0
1625096270000|2021-06-30 23:37:50|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|3
1625096280000|2021-06-30 23:38:00|42905.2|42885.2|42905.1|42885.1|42905.2|42885.2|42905.1|42885.1|0
1625096310000|2021-06-30 23:38:30|42905.2|42885.2|42910.1|42890.1|42910.1|42890.1|42905.2|42885.2|2
1625096330000|2021-06-30 23:38:50|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|0
1625096340000|2021-06-30 23:39:00|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|0
1625096420000|2021-06-30 23:40:20|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|3
1625096430000|2021-06-30 23:40:30|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|3
1625096450000|2021-06-30 23:40:50|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|1
1625096570000|2021-06-30 23:42:50|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|1
1625096590000|2021-06-30 23:43:10|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|0
1625096680000|2021-06-30 23:44:40|42910.3|42890.3|42917.7|42897.7|42917.7|42897.7|42910.3|42890.3|1
1625096700000|2021-06-30 23:45:00|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|0
1625096780000|2021-06-30 23:46:20|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|2
1625096800000|2021-06-30 23:46:40|||||||||1
1625096830000|2021-06-30 23:47:10|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|3
1625096840000|2021-06-30 23:47:20|42925.3|42905.3|42930.1|42910.1|42930.1|42910.1|42925.3|42905.3|3
1625096850000|2021-06-30 23:47:30|42927.7|42907.7|42925.1|42905.1|42927.7|42907.7|42925.1|42905.1|1
1625096860000|2021-06-30 23:47:40|42922.7|42902.7|42922.6|42902.6|42922.7|42902.7|42922.6|42902.6|2
1625096870000|2021-06-30 23:47:50|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|4
1625096880000|2021-06-30 23:48:00|42927.6|42907.6|42925.2|42905.2|42927.6|42907.6|42925.2|42905.2|1
1625096890000|2021-06-30 23:48:10|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|1
1625096900000|2021-06-30 23:48:20|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|5
1625096910000|2021-06-30 23:48:30|||||||||2
1625096920000|2021-06-30 23:48:40|||||||||6
1625096930000|2021-06-30 23:48:50|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|1
1625096970000|2021-06-30 23:49:30|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|0
1625096980000|2021-06-30 23:49:40|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|1
1625096990000|2021-06-30 23:49:50|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42925.1|42905.1|1
1625097000000|2021-06-30 23:50:00|42925.2|42905.2|42922.6|42902.6|42925.2|42905.2|42922.6|42902.6|1
1625097020000|2021-06-30 23:50:20|42920.2|42900.2|42920.1|42900.1|42920.2|42900.2|42920.1|42900.1|0
1625097050000|2021-06-30 23:50:50|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|1
1625097060000|2021-06-30 23:51:00|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|1
1625097070000|2021-06-30 23:51:10|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|42920.1|42900.1|0
1625097080000|2021-06-30 23:51:20|42917.7|42897.7|42922.7|42902.7|42922.7|42902.7|42917.7|42897.7|2
1625097090000|2021-06-30 23:51:30|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|0
1625097120000|2021-06-30 23:52:00|42920.1|42900.1|42922.6|42902.6|42922.6|42902.6|42920.1|42900.1|1
1625097160000|2021-06-30 23:52:40|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|0
1625097230000|2021-06-30 23:53:50|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|1
1625097240000|2021-06-30 23:54:00|||||||||1
1625097290000|2021-06-30 23:54:50|||||||||1
1625097340000|2021-06-30 23:55:40|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42920.1|42900.1|4
1625097350000|2021-06-30 23:55:50|42924.9|42904.9|42925.1|42905.1|42925.1|42905.1|42924.9|42904.9|0
1625097360000|2021-06-30 23:56:00|42922.6|42902.6|42922.6|42902.6|42925.1|42905.1|42922.6|42902.6|0
1625097380000|2021-06-30 23:56:20|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|0
1625097390000|2021-06-30 23:56:30|42922.7|42902.7|42925.1|42905.1|42925.1|42905.1|42922.6|42902.6|0
1625097400000|2021-06-30 23:56:40|||||||||3
1625097440000|2021-06-30 23:57:20|||||||||1
1625097470000|2021-06-30 23:57:50|||||||||1
1625097530000|2021-06-30 23:58:50|||||||||1
1625097560000|2021-06-30 23:59:20|42927.6|42907.6|42922.7|42902.7|42927.6|42907.6|42922.7|42902.7|4
1625097570000|2021-06-30 23:59:30|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|0
1625097590000|2021-06-30 23:59:50|42922.7|42902.7|42925.1|42905.1|42925.1|42905.1|42922.7|42902.7|4
1625097600000|2021-07-01 00:00:00|42922.6|42902.6|42917.7|42897.7|42925.1|42905.1|42917.7|42897.7|3
1625097610000|2021-07-01 00:00:10|42917.8|42897.8|42935.1|42915.1|42935.1|42915.1|42917.8|42897.8|4
1625097620000|2021-07-01 00:00:20|42935.2|42915.2|42937.7|42917.7|42937.7|42917.7|42935.2|42915.2|7
1625097630000|2021-07-01 00:00:30|42935.3|42915.3|42935.2|42915.2|42935.3|42915.3|42935.2|42915.2|0
1625097640000|2021-07-01 00:00:40|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|0
1625097650000|2021-07-01 00:00:50|42932.7|42912.7|42925.2|42905.2|42932.7|42912.7|42925.2|42905.2|6
1625097660000|2021-07-01 00:01:00|42915.3|42895.3|42902.6|42882.6|42915.3|42895.3|42900.2|42880.2|14
1625097680000|2021-07-01 00:01:20|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|1
1625097690000|2021-07-01 00:01:30|42912.4|42892.4|42915.1|42895.1|42915.1|42895.1|42912.4|42892.4|4
1625097700000|2021-07-01 00:01:40|42912.7|42892.7|42912.6|42892.6|42912.7|42892.7|42912.6|42892.6|2
1625097720000|2021-07-01 00:02:00|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|5
1625097730000|2021-07-01 00:02:10|||||||||2
1625097760000|2021-07-01 00:02:40|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|2
1625097770000|2021-07-01 00:02:50|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1625097780000|2021-07-01 00:03:00|42902.6|42882.6|42900.1|42880.1|42902.6|42882.6|42900.1|42880.1|2
1625097790000|2021-07-01 00:03:10|42902.6|42882.6|42900.1|42880.1|42902.6|42882.6|42900.1|42880.1|2
1625097800000|2021-07-01 00:03:20|42900.2|42880.2|42902.6|42882.6|42902.6|42882.6|42900.2|42880.2|2
1625097820000|2021-07-01 00:03:40|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|0
1625097830000|2021-07-01 00:03:50|42905|42885|42912.7|42892.7|42915|42895|42905|42885|6
1625097840000|2021-07-01 00:04:00|||||||||1
1625097890000|2021-07-01 00:04:50|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|0
1625097900000|2021-07-01 00:05:00|42910|42890|42910|42890|42910|42890|42910|42890|3
1625097920000|2021-07-01 00:05:20|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|0
1625097940000|2021-07-01 00:05:40|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|2
1625097960000|2021-07-01 00:06:00|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|0
1625097970000|2021-07-01 00:06:10|42920.2|42900.2|42932.5|42912.5|42932.5|42912.5|42920.2|42900.2|9
1625097980000|2021-07-01 00:06:20|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|42927.7|42907.7|15
1625097990000|2021-07-01 00:06:30|42930|42910|42930|42910|42930|42910|42930|42910|0
1625098020000|2021-07-01 00:07:00|42932.5|42912.5|42932.5|42912.5|42934.9|42914.9|42932.5|42912.5|5
1625098030000|2021-07-01 00:07:10|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1625098040000|2021-07-01 00:07:20|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1625098050000|2021-07-01 00:07:30|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|1
1625098070000|2021-07-01 00:07:50|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|0
1625098140000|2021-07-01 00:09:00|42917.5|42897.5|42917.4|42897.4|42917.5|42897.5|42917.4|42897.4|4
1625098160000|2021-07-01 00:09:20|42917.3|42897.3|42907.7|42887.7|42917.3|42897.3|42907.7|42887.7|5
1625098170000|2021-07-01 00:09:30|42907.4|42887.4|42904.9|42884.9|42907.4|42887.4|42904.9|42884.9|1
1625098180000|2021-07-01 00:09:40|||||||||1
1625098190000|2021-07-01 00:09:50|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|3
1625098200000|2021-07-01 00:10:00|42904.9|42884.9|42904.8|42884.8|42904.9|42884.9|42904.8|42884.8|0
1625098210000|2021-07-01 00:10:10|42904.9|42884.9|42885|42865|42904.9|42884.9|42882.5|42862.5|8
1625098230000|2021-07-01 00:10:30|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|4
1625098260000|2021-07-01 00:11:00|42887.4|42867.4|42890|42870|42890|42870|42887.4|42867.4|4
1625098270000|2021-07-01 00:11:10|||||||||1
1625098280000|2021-07-01 00:11:20|42895|42875|42895|42875|42895|42875|42895|42875|2
1625098320000|2021-07-01 00:12:00|||||||||7
1625098330000|2021-07-01 00:12:10|42892.5|42872.5|42895.2|42875.2|42895.2|42875.2|42892.5|42872.5|2
1625098340000|2021-07-01 00:12:20|42895|42875|42895|42875|42895|42875|42895|42875|0
1625098380000|2021-07-01 00:13:00|42892.5|42872.5|42895|42875|42895|42875|42892.5|42872.5|2
1625098390000|2021-07-01 00:13:10|42894.9|42874.9|42895|42875|42895|42875|42892.5|42872.5|3
1625098400000|2021-07-01 00:13:20|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|1
1625098410000|2021-07-01 00:13:30|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|1
1625098430000|2021-07-01 00:13:50|42887.8|42867.8|42887.7|42867.7|42887.8|42867.8|42887.7|42867.7|0
1625098440000|2021-07-01 00:14:00|42887.5|42867.5|42877.5|42857.5|42887.5|42867.5|42877.5|42857.5|7
1625098450000|2021-07-01 00:14:10|||||||||1
1625098460000|2021-07-01 00:14:20|42875|42855|42875|42855|42875|42855|42875|42855|2
1625098470000|2021-07-01 00:14:30|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1625098480000|2021-07-01 00:14:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|3
1625098500000|2021-07-01 00:15:00|||||||||1
1625098510000|2021-07-01 00:15:10|42885|42865|42885|42865|42885|42865|42885|42865|2
1625098530000|2021-07-01 00:15:30|42882.5|42862.5|42880|42860|42882.5|42862.5|42880|42860|4
1625098580000|2021-07-01 00:16:20|42882.4|42862.4|42877.7|42857.7|42882.4|42862.4|42877.7|42857.7|4
1625098590000|2021-07-01 00:16:30|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1625098610000|2021-07-01 00:16:50|42880|42860|42877.5|42857.5|42880|42860|42877.5|42857.5|6
1625098630000|2021-07-01 00:17:10|||||||||1
1625098640000|2021-07-01 00:17:20|42875.2|42855.2|42880|42860|42880|42860|42875.2|42855.2|2
1625098650000|2021-07-01 00:17:30|42879.9|42859.9|42880|42860|42880|42860|42877.5|42857.5|2
1625098660000|2021-07-01 00:17:40|42879.9|42859.9|42877.5|42857.5|42879.9|42859.9|42877.5|42857.5|1
1625098680000|2021-07-01 00:18:00|||||||||1
1625098700000|2021-07-01 00:18:20|||||||||1
1625098710000|2021-07-01 00:18:30|42877.4|42857.4|42875|42855|42877.4|42857.4|42875|42855|1
1625098720000|2021-07-01 00:18:40|||||||||2
1625098740000|2021-07-01 00:19:00|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|1
1625098760000|2021-07-01 00:19:20|||||||||1
1625098800000|2021-07-01 00:20:00|42870.2|42850.2|42872.7|42852.7|42872.7|42852.7|42870.2|42850.2|2
1625098810000|2021-07-01 00:20:10|42875|42855|42877.5|42857.5|42877.5|42857.5|42875|42855|2
1625098820000|2021-07-01 00:20:20|42880|42860|42880|42860|42880|42860|42880|42860|0
1625098850000|2021-07-01 00:20:50|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|2
1625098860000|2021-07-01 00:21:00|42880|42860|42877.7|42857.7|42880|42860|42877.5|42857.5|1
1625098870000|2021-07-01 00:21:10|42880|42860|42877.5|42857.5|42882.5|42862.5|42877.5|42857.5|1
1625098880000|2021-07-01 00:21:20|42875.2|42855.2|42877.5|42857.5|42877.5|42857.5|42875.2|42855.2|0
1625098890000|2021-07-01 00:21:30|42875.2|42855.2|42875|42855|42875.2|42855.2|42875|42855|3
1625098900000|2021-07-01 00:21:40|42872.7|42852.7|42880|42860|42880|42860|42872.7|42852.7|15
1625098910000|2021-07-01 00:21:50|42882.7|42862.7|42892.4|42872.4|42892.4|42872.4|42882.7|42862.7|6
1625098920000|2021-07-01 00:22:00|||||||||8
1625098930000|2021-07-01 00:22:10|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|2
1625098940000|2021-07-01 00:22:20|||||||||1
1625098950000|2021-07-01 00:22:30|42889.8|42869.8|42887.5|42867.5|42894.8|42874.8|42887.5|42867.5|8
1625098960000|2021-07-01 00:22:40|42885.2|42865.2|42882.7|42862.7|42885.2|42865.2|42882.7|42862.7|1
1625098970000|2021-07-01 00:22:50|42885|42865|42887.5|42867.5|42887.5|42867.5|42885|42865|0
1625098980000|2021-07-01 00:23:00|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|2
1625098990000|2021-07-01 00:23:10|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|0
1625099000000|2021-07-01 00:23:20|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|2
1625099020000|2021-07-01 00:23:40|42877.4|42857.4|42874.7|42854.7|42877.4|42857.4|42872.4|42852.4|2
1625099030000|2021-07-01 00:23:50|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|0
1625099040000|2021-07-01 00:24:00|42872.4|42852.4|42872.3|42852.3|42872.4|42852.4|42872.3|42852.3|0
1625099050000|2021-07-01 00:24:10|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|0
1625099060000|2021-07-01 00:24:20|42874.8|42854.8|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|2
1625099080000|2021-07-01 00:24:40|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|3
1625099090000|2021-07-01 00:24:50|42882.3|42862.3|42882.3|42862.3|42884.8|42864.8|42882.3|42862.3|0
1625099100000|2021-07-01 00:25:00|42884.8|42864.8|42887.4|42867.4|42887.4|42867.4|42884.8|42864.8|3
1625099110000|2021-07-01 00:25:10|42887.5|42867.5|42889.9|42869.9|42889.9|42869.9|42887.5|42867.5|1
1625099120000|2021-07-01 00:25:20|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|0
1625099130000|2021-07-01 00:25:30|42889.9|42869.9|42894.9|42874.9|42894.9|42874.9|42889.9|42869.9|1
1625099140000|2021-07-01 00:25:40|42897.3|42877.3|42899.8|42879.8|42899.8|42879.8|42897.3|42877.3|0
1625099150000|2021-07-01 00:25:50|42902.4|42882.4|42902.4|42882.4|42905|42885|42902.4|42882.4|8
1625099160000|2021-07-01 00:26:00|42902.3|42882.3|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|0
1625099170000|2021-07-01 00:26:10|42899.9|42879.9|42899.8|42879.8|42899.9|42879.9|42899.8|42879.8|0
1625099180000|2021-07-01 00:26:20|42899.7|42879.7|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|0
1625099190000|2021-07-01 00:26:30|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|0
1625099200000|2021-07-01 00:26:40|42894.9|42874.9|42894.8|42874.8|42894.9|42874.9|42894.8|42874.8|0
1625099210000|2021-07-01 00:26:50|42892.3|42872.3|42885|42865|42892.3|42872.3|42885|42865|7
1625099220000|2021-07-01 00:27:00|42882.5|42862.5|42880|42860|42882.5|42862.5|42880|42860|0
1625099230000|2021-07-01 00:27:10|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|2
1625099240000|2021-07-01 00:27:20|42879.8|42859.8|42877.3|42857.3|42879.8|42859.8|42877.3|42857.3|1
1625099260000|2021-07-01 00:27:40|42874.9|42854.9|42874.8|42854.8|42874.9|42854.9|42874.8|42854.8|0
1625099270000|2021-07-01 00:27:50|||||||||2
1625099280000|2021-07-01 00:28:00|||||||||6
1625099290000|2021-07-01 00:28:10|42872.4|42852.4|42874.9|42854.9|42877|42857|42872.3|42852.3|3
1625099300000|2021-07-01 00:28:20|42872.5|42852.5|42877.3|42857.3|42877.3|42857.3|42872.5|42852.5|1
1625099340000|2021-07-01 00:29:00|42879.9|42859.9|42877.3|42857.3|42882.3|42862.3|42877.3|42857.3|0
1625099390000|2021-07-01 00:29:50|||||||||1
1625099400000|2021-07-01 00:30:00|42877.4|42857.4|42889.8|42869.8|42892|42872|42877.4|42857.4|5
1625099410000|2021-07-01 00:30:10|42892.3|42872.3|42887.3|42867.3|42892.3|42872.3|42887.3|42867.3|0
1625099420000|2021-07-01 00:30:20|42889.8|42869.8|42889.9|42869.9|42889.9|42869.9|42887.3|42867.3|1
1625099430000|2021-07-01 00:30:30|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|0
1625099440000|2021-07-01 00:30:40|||||||||9
1625099450000|2021-07-01 00:30:50|||||||||1
1625099530000|2021-07-01 00:32:10|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|5
1625099610000|2021-07-01 00:33:30|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|1
1625099650000|2021-07-01 00:34:10|42889.8|42869.8|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|1
1625099680000|2021-07-01 00:34:40|42894.7|42874.7|42897.4|42877.4|42897.4|42877.4|42894.7|42874.7|1
1625099720000|2021-07-01 00:35:20|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|0
1625099730000|2021-07-01 00:35:30|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|2
1625099790000|2021-07-01 00:36:30|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|4
1625099810000|2021-07-01 00:36:50|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|0
1625099820000|2021-07-01 00:37:00|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42892.3|42872.3|0
1625099830000|2021-07-01 00:37:10|42892.4|42872.4|42892.3|42872.3|42892.4|42872.4|42892.3|42872.3|0
1625099840000|2021-07-01 00:37:20|42892.2|42872.2|42889.8|42869.8|42892.2|42872.2|42889.8|42869.8|0
1625099850000|2021-07-01 00:37:30|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|0
1625099860000|2021-07-01 00:37:40|42892|42872|42887.3|42867.3|42892|42872|42887.3|42867.3|0
1625099930000|2021-07-01 00:38:50|42887|42867|42887|42867|42887|42867|42887|42867|1
1625099960000|2021-07-01 00:39:20|42882.3|42862.3|42882.2|42862.2|42882.3|42862.3|42882.2|42862.2|2
1625099980000|2021-07-01 00:39:40|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|0
1625100000000|2021-07-01 00:40:00|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|2
1625100010000|2021-07-01 00:40:10|||||||||1
1625100020000|2021-07-01 00:40:20|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|0
1625100030000|2021-07-01 00:40:30|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|6
1625100040000|2021-07-01 00:40:40|||||||||1
1625100090000|2021-07-01 00:41:30|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|1
1625100100000|2021-07-01 00:41:40|42857.4|42837.4|42857.3|42837.3|42857.4|42837.4|42857.2|42837.2|13
1625100120000|2021-07-01 00:42:00|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.3|42837.3|4
1625100130000|2021-07-01 00:42:10|42857.3|42837.3|42862.3|42842.3|42862.3|42842.3|42857.3|42837.3|1
1625100150000|2021-07-01 00:42:30|42867|42847|42867|42847|42867|42847|42867|42847|1
1625100160000|2021-07-01 00:42:40|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|0
1625100170000|2021-07-01 00:42:50|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|0
1625100180000|2021-07-01 00:43:00|42869.8|42849.8|42867.3|42847.3|42869.8|42849.8|42867.3|42847.3|0
1625100190000|2021-07-01 00:43:10|42869.7|42849.7|42869.8|42849.8|42869.8|42849.8|42869.7|42849.7|0
1625100220000|2021-07-01 00:43:40|||||||||1
1625100250000|2021-07-01 00:44:10|||||||||1
1625100260000|2021-07-01 00:44:20|42872.2|42852.2|42872.3|42852.3|42872.3|42852.3|42872.2|42852.2|1
1625100270000|2021-07-01 00:44:30|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|0
1625100290000|2021-07-01 00:44:50|42875|42855|42879.8|42859.8|42879.8|42859.8|42875|42855|5
1625100300000|2021-07-01 00:45:00|||||||||1
1625100320000|2021-07-01 00:45:20|||||||||4
1625100330000|2021-07-01 00:45:30|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|1
1625100340000|2021-07-01 00:45:40|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1625100350000|2021-07-01 00:45:50|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|0
1625100380000|2021-07-01 00:46:20|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|3
1625100390000|2021-07-01 00:46:30|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1625100400000|2021-07-01 00:46:40|42884.8|42864.8|42882.3|42862.3|42884.8|42864.8|42882.3|42862.3|2
1625100460000|2021-07-01 00:47:40|||||||||1
1625100490000|2021-07-01 00:48:10|42879.9|42859.9|42879.8|42859.8|42879.9|42859.9|42879.8|42859.8|0
1625100500000|2021-07-01 00:48:20|42877.3|42857.3|42867.3|42847.3|42877.3|42857.3|42867.3|42847.3|2
1625100510000|2021-07-01 00:48:30|42862.4|42842.4|42862.3|42842.3|42862.4|42842.4|42862.3|42842.3|3
1625100520000|2021-07-01 00:48:40|||||||||1
1625100530000|2021-07-01 00:48:50|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|4
1625100540000|2021-07-01 00:49:00|||||||||1
1625100550000|2021-07-01 00:49:10|42857.4|42837.4|42857.3|42837.3|42857.4|42837.4|42857.3|42837.3|2
1625100560000|2021-07-01 00:49:20|42859.8|42839.8|42857.3|42837.3|42859.8|42839.8|42857.3|42837.3|0
1625100570000|2021-07-01 00:49:30|||||||||1
1625100580000|2021-07-01 00:49:40|||||||||1
1625100590000|2021-07-01 00:49:50|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1625100600000|2021-07-01 00:50:00|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|2
1625100610000|2021-07-01 00:50:10|||||||||2
1625100620000|2021-07-01 00:50:20|42847.3|42827.3|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|3
1625100660000|2021-07-01 00:51:00|||||||||4
1625100690000|2021-07-01 00:51:30|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|2
1625100700000|2021-07-01 00:51:40|42847.2|42827.2|42842.3|42822.3|42847.2|42827.2|42842.3|42822.3|1
1625100710000|2021-07-01 00:51:50|42839.9|42819.9|42839.8|42819.8|42839.9|42819.9|42839.8|42819.8|3
1625100720000|2021-07-01 00:52:00|42842.2|42822.2|42839.8|42819.8|42842.2|42822.2|42839.8|42819.8|0
1625100730000|2021-07-01 00:52:10|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|1
1625100800000|2021-07-01 00:53:20|||||||||6
1625100820000|2021-07-01 00:53:40|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|5
1625100860000|2021-07-01 00:54:20|42844.8|42824.8|42844.6|42824.6|42844.8|42824.8|42844.6|42824.6|0
1625100870000|2021-07-01 00:54:30|42844.9|42824.9|42847.3|42827.3|42847.3|42827.3|42842.3|42822.3|0
1625100880000|2021-07-01 00:54:40|42842.3|42822.3|42847.3|42827.3|42847.3|42827.3|42842.3|42822.3|1
1625100890000|2021-07-01 00:54:50|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|5
1625100910000|2021-07-01 00:55:10|42839.9|42819.9|42844.8|42824.8|42844.8|42824.8|42839.8|42819.8|2
1625100920000|2021-07-01 00:55:20|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|1
1625100930000|2021-07-01 00:55:30|42842.1|42822.1|42842.3|42822.3|42842.3|42822.3|42842.1|42822.1|0
1625100960000|2021-07-01 00:56:00|42839.9|42819.9|42837.3|42817.3|42839.9|42819.9|42837.3|42817.3|5
1625100970000|2021-07-01 00:56:10|||||||||1
1625101000000|2021-07-01 00:56:40|||||||||2
1625101010000|2021-07-01 00:56:50|42839.6|42819.6|42839.8|42819.8|42839.8|42819.8|42839.6|42819.6|0
1625101020000|2021-07-01 00:57:00|||||||||1
1625101030000|2021-07-01 00:57:10|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1625101040000|2021-07-01 00:57:20|||||||||1
1625101050000|2021-07-01 00:57:30|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|0
1625101060000|2021-07-01 00:57:40|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|3
1625101070000|2021-07-01 00:57:50|||||||||4
1625101100000|2021-07-01 00:58:20|42844.6|42824.6|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|2
1625101110000|2021-07-01 00:58:30|42842.4|42822.4|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|0
1625101120000|2021-07-01 00:58:40|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|1
1625101150000|2021-07-01 00:59:10|||||||||1
1625101160000|2021-07-01 00:59:20|||||||||1
1625101170000|2021-07-01 00:59:30|42844.6|42824.6|42847.3|42827.3|42849.8|42829.8|42844.6|42824.6|2
1625101180000|2021-07-01 00:59:40|42849.8|42829.8|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|3
1625101190000|2021-07-01 00:59:50|||||||||1
1625101200000|2021-07-01 01:00:00|42854.8|42834.8|42872.3|42852.3|42872.3|42852.3|42847.3|42827.3|45
1625101210000|2021-07-01 01:00:10|42869.6|42849.6|42852.3|42832.3|42869.6|42849.6|42852.3|42832.3|14
1625101220000|2021-07-01 01:00:20|42847.3|42827.3|42842.4|42822.4|42847.5|42827.5|42837.3|42817.3|24
1625101230000|2021-07-01 01:00:30|42842.5|42822.5|42871.9|42851.9|42871.9|42851.9|42842.5|42822.5|14
1625101240000|2021-07-01 01:00:40|42872|42852|42882.3|42862.3|42882.3|42862.3|42867.3|42847.3|16
1625101250000|2021-07-01 01:00:50|42884.8|42864.8|42874.9|42854.9|42892.3|42872.3|42868|42848|24
1625101260000|2021-07-01 01:01:00|42872.3|42852.3|42857.3|42837.3|42874.8|42854.8|42857.3|42837.3|10
1625101270000|2021-07-01 01:01:10|42857.1|42837.1|42862.3|42842.3|42864.9|42844.9|42854.8|42834.8|18
1625101280000|2021-07-01 01:01:20|42864.9|42844.9|42862.3|42842.3|42867.3|42847.3|42859.9|42839.9|2
1625101290000|2021-07-01 01:01:30|42864.8|42844.8|42862.3|42842.3|42864.8|42844.8|42859.8|42839.8|2
1625101300000|2021-07-01 01:01:40|42864.6|42844.6|42857.4|42837.4|42864.8|42844.8|42857.4|42837.4|9
1625101310000|2021-07-01 01:01:50|42852.4|42832.4|42839.8|42819.8|42852.4|42832.4|42839.8|42819.8|7
1625101320000|2021-07-01 01:02:00|42837.1|42817.1|42822.3|42802.3|42837.1|42817.1|42819.8|42799.8|23
1625101330000|2021-07-01 01:02:10|42819.9|42799.9|42817.3|42797.3|42822.3|42802.3|42814.9|42794.9|17
1625101340000|2021-07-01 01:02:20|42819.8|42799.8|42817.3|42797.3|42822.1|42802.1|42812.3|42792.3|15
1625101350000|2021-07-01 01:02:30|42819.9|42799.9|42822.3|42802.3|42824.8|42804.8|42817.3|42797.3|11
1625101360000|2021-07-01 01:02:40|42822.1|42802.1|42822.3|42802.3|42822.3|42802.3|42819.8|42799.8|6
1625101370000|2021-07-01 01:02:50|42819.8|42799.8|42817.4|42797.4|42819.8|42799.8|42817.3|42797.3|11
1625101380000|2021-07-01 01:03:00|42815|42795|42812.3|42792.3|42815|42795|42810|42790|26
1625101390000|2021-07-01 01:03:10|42814.6|42794.6|42799.9|42779.9|42814.8|42794.8|42799.9|42779.9|32
1625101400000|2021-07-01 01:03:20|42802.3|42782.3|42817.3|42797.3|42817.3|42797.3|42802.3|42782.3|22
1625101410000|2021-07-01 01:03:30|42822.3|42802.3|42832.3|42812.3|42832.3|42812.3|42822.3|42802.3|8
1625101420000|2021-07-01 01:03:40|||||||||4
1625101430000|2021-07-01 01:03:50|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42827.3|42807.3|2
1625101440000|2021-07-01 01:04:00|42837.3|42817.3|42824.8|42804.8|42837.3|42817.3|42819.8|42799.8|21
1625101450000|2021-07-01 01:04:10|42829.6|42809.6|42827.1|42807.1|42829.6|42809.6|42819.9|42799.9|20
1625101460000|2021-07-01 01:04:20|42827.3|42807.3|42842.4|42822.4|42842.4|42822.4|42827.3|42807.3|9
1625101480000|2021-07-01 01:04:40|42847.4|42827.4|42850|42830|42850|42830|42847.4|42827.4|9
1625101500000|2021-07-01 01:05:00|42854.9|42834.9|42857.4|42837.4|42857.5|42837.5|42854.9|42834.9|8
1625101510000|2021-07-01 01:05:10|42852.6|42832.6|42862.4|42842.4|42862.4|42842.4|42852.4|42832.4|7
1625101520000|2021-07-01 01:05:20|42864.8|42844.8|42872.3|42852.3|42872.3|42852.3|42864.8|42844.8|4
1625101530000|2021-07-01 01:05:30|42869.9|42849.9|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|4
1625101540000|2021-07-01 01:05:40|42874.9|42854.9|42877.3|42857.3|42877.4|42857.4|42872.4|42852.4|19
1625101550000|2021-07-01 01:05:50|42877.4|42857.4|42882.4|42862.4|42882.4|42862.4|42874.9|42854.9|8
1625101560000|2021-07-01 01:06:00|42879.9|42859.9|42890|42870|42892.4|42872.4|42879.8|42859.8|35
1625101570000|2021-07-01 01:06:10|42889.9|42869.9|42897.4|42877.4|42897.4|42877.4|42889.9|42869.9|7
1625101580000|2021-07-01 01:06:20|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|3
1625101590000|2021-07-01 01:06:30|42899.9|42879.9|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|3
1625101600000|2021-07-01 01:06:40|||||||||6
1625101610000|2021-07-01 01:06:50|||||||||8
1625101620000|2021-07-01 01:07:00|42899.9|42879.9|42912.3|42892.3|42912.3|42892.3|42897.4|42877.4|14
1625101630000|2021-07-01 01:07:10|42912.5|42892.5|42919.9|42899.9|42922.4|42902.4|42912.5|42892.5|20
1625101640000|2021-07-01 01:07:20|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|1
1625101650000|2021-07-01 01:07:30|42917.4|42897.4|42909.9|42889.9|42917.4|42897.4|42909.9|42889.9|17
1625101660000|2021-07-01 01:07:40|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42907.4|42887.4|9
1625101670000|2021-07-01 01:07:50|42914.8|42894.8|42914.9|42894.9|42914.9|42894.9|42914.8|42894.8|4
1625101680000|2021-07-01 01:08:00|42912.4|42892.4|42912.4|42892.4|42917.4|42897.4|42909.9|42889.9|30
1625101690000|2021-07-01 01:08:10|42909.9|42889.9|42907.4|42887.4|42912.4|42892.4|42907.4|42887.4|0
1625101710000|2021-07-01 01:08:30|42907.5|42887.5|42907.4|42887.4|42907.5|42887.5|42907.4|42887.4|4
1625101720000|2021-07-01 01:08:40|42897.6|42877.6|42882.4|42862.4|42897.6|42877.6|42882.4|42862.4|27
1625101730000|2021-07-01 01:08:50|||||||||1
1625101740000|2021-07-01 01:09:00|42887.3|42867.3|42894.9|42874.9|42894.9|42874.9|42887.3|42867.3|7
1625101750000|2021-07-01 01:09:10|42897.3|42877.3|42897.4|42877.4|42902.4|42882.4|42897.3|42877.3|6
1625101760000|2021-07-01 01:09:20|42897.6|42877.6|42902.4|42882.4|42904.8|42884.8|42897.6|42877.6|4
1625101770000|2021-07-01 01:09:30|42902.5|42882.5|42914.9|42894.9|42914.9|42894.9|42902.5|42882.5|12
1625101780000|2021-07-01 01:09:40|42917.4|42897.4|42922.4|42902.4|42927.3|42907.3|42914.9|42894.9|13
1625101790000|2021-07-01 01:09:50|42920|42900|42919.9|42899.9|42920|42900|42919.9|42899.9|3
1625101800000|2021-07-01 01:10:00|42917.4|42897.4|42904.9|42884.9|42917.4|42897.4|42904.9|42884.9|8
1625101810000|2021-07-01 01:10:10|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|1
1625101820000|2021-07-01 01:10:20|42904.9|42884.9|42902.4|42882.4|42904.9|42884.9|42902.4|42882.4|5
1625101830000|2021-07-01 01:10:30|42902.3|42882.3|42892.4|42872.4|42902.4|42882.4|42892.4|42872.4|18
1625101840000|2021-07-01 01:10:40|42887.4|42867.4|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|4
1625101850000|2021-07-01 01:10:50|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|3
1625101860000|2021-07-01 01:11:00|42897.4|42877.4|42899.9|42879.9|42899.9|42879.9|42897.4|42877.4|10
1625101870000|2021-07-01 01:11:10|42902.3|42882.3|42902.4|42882.4|42902.4|42882.4|42899.9|42879.9|2
1625101880000|2021-07-01 01:11:20|42899.9|42879.9|42897.4|42877.4|42902.4|42882.4|42897.4|42877.4|3
1625101890000|2021-07-01 01:11:30|42897.5|42877.5|42907.5|42887.5|42907.5|42887.5|42897.5|42877.5|7
1625101900000|2021-07-01 01:11:40|42909.8|42889.8|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|2
1625101910000|2021-07-01 01:11:50|42910|42890|42924.9|42904.9|42924.9|42904.9|42909.9|42889.9|24
1625101920000|2021-07-01 01:12:00|42927.3|42907.3|42912.4|42892.4|42927.4|42907.4|42910|42890|21
1625101930000|2021-07-01 01:12:10|42909.9|42889.9|42909.9|42889.9|42914.9|42894.9|42909.9|42889.9|10
1625101940000|2021-07-01 01:12:20|42912.3|42892.3|42907.4|42887.4|42912.3|42892.3|42907.4|42887.4|4
1625101950000|2021-07-01 01:12:30|42904.9|42884.9|42897.4|42877.4|42904.9|42884.9|42897.4|42877.4|7
1625101960000|2021-07-01 01:12:40|42897.5|42877.5|42902.4|42882.4|42902.4|42882.4|42897.5|42877.5|4
1625101970000|2021-07-01 01:12:50|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1625101980000|2021-07-01 01:13:00|42905|42885|42907.4|42887.4|42907.4|42887.4|42905|42885|2
1625101990000|2021-07-01 01:13:10|42910|42890|42919.9|42899.9|42919.9|42899.9|42910|42890|9
1625102000000|2021-07-01 01:13:20|42917.4|42897.4|42919.9|42899.9|42919.9|42899.9|42917.4|42897.4|0
1625102010000|2021-07-01 01:13:30|42924.9|42904.9|42932.4|42912.4|42932.4|42912.4|42924.9|42904.9|2
1625102020000|2021-07-01 01:13:40|42932.5|42912.5|42932.4|42912.4|42935|42915|42932.4|42912.4|9
1625102030000|2021-07-01 01:13:50|42934.9|42914.9|42932.4|42912.4|42937.4|42917.4|42932.4|42912.4|10
1625102040000|2021-07-01 01:14:00|42932.5|42912.5|42934.9|42914.9|42934.9|42914.9|42932.5|42912.5|1
1625102050000|2021-07-01 01:14:10|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|3
1625102060000|2021-07-01 01:14:20|42935|42915|42935|42915|42935|42915|42935|42915|1
1625102070000|2021-07-01 01:14:30|42932.4|42912.4|42917.5|42897.5|42932.4|42912.4|42917.5|42897.5|5
1625102080000|2021-07-01 01:14:40|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|0
1625102090000|2021-07-01 01:14:50|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|1
1625102100000|2021-07-01 01:15:00|42922.5|42902.5|42927.4|42907.4|42927.4|42907.4|42922.4|42902.4|5
1625102110000|2021-07-01 01:15:10|42924.9|42904.9|42924.8|42904.8|42924.9|42904.9|42924.8|42904.8|1
1625102120000|2021-07-01 01:15:20|42927.1|42907.1|42922.4|42902.4|42927.3|42907.3|42922.4|42902.4|3
1625102130000|2021-07-01 01:15:30|42924.9|42904.9|42922.4|42902.4|42927.4|42907.4|42922.4|42902.4|2
1625102140000|2021-07-01 01:15:40|42919.9|42899.9|42917.4|42897.4|42919.9|42899.9|42917.4|42897.4|3
1625102150000|2021-07-01 01:15:50|42912.6|42892.6|42910|42890|42912.6|42892.6|42910|42890|4
1625102160000|2021-07-01 01:16:00|42907.5|42887.5|42905|42885|42907.5|42887.5|42905|42885|0
1625102170000|2021-07-01 01:16:10|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|2
1625102180000|2021-07-01 01:16:20|42905|42885|42904.9|42884.9|42905|42885|42899.9|42879.9|9
1625102190000|2021-07-01 01:16:30|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|0
1625102200000|2021-07-01 01:16:40|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|2
1625102210000|2021-07-01 01:16:50|42904.8|42884.8|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|0
1625102220000|2021-07-01 01:17:00|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|3
1625102230000|2021-07-01 01:17:10|42900|42880|42887.4|42867.4|42900|42880|42887.4|42867.4|5
1625102240000|2021-07-01 01:17:20|42885|42865|42882.5|42862.5|42885|42865|42882.5|42862.5|2
1625102250000|2021-07-01 01:17:30|42882.4|42862.4|42879.9|42859.9|42882.4|42862.4|42877.4|42857.4|3
1625102260000|2021-07-01 01:17:40|42882.5|42862.5|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|0
1625102270000|2021-07-01 01:17:50|42879.9|42859.9|42892.4|42872.4|42892.4|42872.4|42879.9|42859.9|4
1625102280000|2021-07-01 01:18:00|42894.9|42874.9|42892.4|42872.4|42897.4|42877.4|42892.4|42872.4|4
1625102290000|2021-07-01 01:18:10|42907.4|42887.4|42907.4|42887.4|42909.9|42889.9|42907.4|42887.4|29
1625102300000|2021-07-01 01:18:20|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|5
1625102310000|2021-07-01 01:18:30|42904.9|42884.9|42904.9|42884.9|42907.4|42887.4|42904.9|42884.9|0
1625102320000|2021-07-01 01:18:40|42904.8|42884.8|42902.4|42882.4|42904.8|42884.8|42900|42880|3
1625102330000|2021-07-01 01:18:50|42902.5|42882.5|42902.5|42882.5|42904.9|42884.9|42902.4|42882.4|2
1625102340000|2021-07-01 01:19:00|42900.1|42880.1|42902.5|42882.5|42902.5|42882.5|42900.1|42880.1|1
1625102350000|2021-07-01 01:19:10|42899.9|42879.9|42897.5|42877.5|42900|42880|42897.5|42877.5|5
1625102360000|2021-07-01 01:19:20|42895|42875|42894.9|42874.9|42895|42875|42892.4|42872.4|7
1625102370000|2021-07-01 01:19:30|42895|42875|42895|42875|42895|42875|42895|42875|0
1625102380000|2021-07-01 01:19:40|42900|42880|42900|42880|42902.4|42882.4|42900|42880|3
1625102390000|2021-07-01 01:19:50|42902.4|42882.4|42897.6|42877.6|42902.5|42882.5|42897.6|42877.6|0
1625102400000|2021-07-01 01:20:00|42895.1|42875.1|42895|42875|42895.1|42875.1|42895|42875|4
1625102410000|2021-07-01 01:20:10|42890|42870|42885.1|42865.1|42890|42870|42885.1|42865.1|2
1625102420000|2021-07-01 01:20:20|42887.5|42867.5|42887.6|42867.6|42887.6|42867.6|42887.5|42867.5|4
1625102440000|2021-07-01 01:20:40|42890|42870|42895|42875|42897.5|42877.5|42890|42870|5
1625102450000|2021-07-01 01:20:50|42897.4|42877.4|42895|42875|42897.5|42877.5|42895|42875|6
1625102460000|2021-07-01 01:21:00|42892.6|42872.6|42885|42865|42892.6|42872.6|42885|42865|4
1625102470000|2021-07-01 01:21:10|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|0
1625102480000|2021-07-01 01:21:20|42885.1|42865.1|42884.9|42864.9|42885.1|42865.1|42884.9|42864.9|4
1625102490000|2021-07-01 01:21:30|42882.5|42862.5|42882.4|42862.4|42882.5|42862.5|42882.4|42862.4|5
1625102500000|2021-07-01 01:21:40|42880|42860|42882.5|42862.5|42882.5|42862.5|42880|42860|1
1625102510000|2021-07-01 01:21:50|42884.9|42864.9|42882.5|42862.5|42885|42865|42882.5|42862.5|3
1625102520000|2021-07-01 01:22:00|42885|42865|42882.5|42862.5|42887.5|42867.5|42882.5|42862.5|7
1625102530000|2021-07-01 01:22:10|42880.1|42860.1|42882.5|42862.5|42882.5|42862.5|42880.1|42860.1|3
1625102540000|2021-07-01 01:22:20|42880.1|42860.1|42880|42860|42880.1|42860.1|42877.5|42857.5|5
1625102550000|2021-07-01 01:22:30|42877.6|42857.6|42872.6|42852.6|42877.6|42857.6|42872.6|42852.6|9
1625102560000|2021-07-01 01:22:40|42870|42850|42867.5|42847.5|42870|42850|42867.5|42847.5|3
1625102570000|2021-07-01 01:22:50|42870|42850|42867.5|42847.5|42870|42850|42867.4|42847.4|9
1625102580000|2021-07-01 01:23:00|42870.1|42850.1|42870|42850|42870.1|42850.1|42870|42850|3
1625102590000|2021-07-01 01:23:10|42867.6|42847.6|42867.5|42847.5|42867.6|42847.6|42867.5|42847.5|2
1625102600000|2021-07-01 01:23:20|42870|42850|42872.5|42852.5|42872.5|42852.5|42870|42850|1
1625102610000|2021-07-01 01:23:30|42877.5|42857.5|42882.5|42862.5|42882.5|42862.5|42877.5|42857.5|2
1625102620000|2021-07-01 01:23:40|42882.4|42862.4|42877.5|42857.5|42882.4|42862.4|42877.5|42857.5|1
1625102630000|2021-07-01 01:23:50|42877.4|42857.4|42880|42860|42880|42860|42875|42855|2
1625102640000|2021-07-01 01:24:00|42882.4|42862.4|42892.5|42872.5|42892.5|42872.5|42882.4|42862.4|3
1625102650000|2021-07-01 01:24:10|42894.9|42874.9|42902.4|42882.4|42902.4|42882.4|42894.9|42874.9|4
1625102660000|2021-07-01 01:24:20|42902.5|42882.5|42904.9|42884.9|42904.9|42884.9|42900|42880|5
1625102670000|2021-07-01 01:24:30|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|4
1625102680000|2021-07-01 01:24:40|42902.4|42882.4|42902.5|42882.5|42905|42885|42900|42880|0
1625102690000|2021-07-01 01:24:50|42905|42885|42905|42885|42905|42885|42905|42885|0
1625102700000|2021-07-01 01:25:00|||||||||1
1625102710000|2021-07-01 01:25:10|42902.5|42882.5|42902.5|42882.5|42907.5|42887.5|42902.5|42882.5|2
1625102720000|2021-07-01 01:25:20|42902.4|42882.4|42900|42880|42902.4|42882.4|42900|42880|3
1625102740000|2021-07-01 01:25:40|42899.9|42879.9|42895|42875|42899.9|42879.9|42895|42875|1
1625102750000|2021-07-01 01:25:50|42892.5|42872.5|42887.5|42867.5|42892.5|42872.5|42887.5|42867.5|7
1625102760000|2021-07-01 01:26:00|42887.6|42867.6|42892.6|42872.6|42892.6|42872.6|42887.6|42867.6|2
1625102770000|2021-07-01 01:26:10|42892.5|42872.5|42897.5|42877.5|42897.5|42877.5|42892.5|42872.5|3
1625102780000|2021-07-01 01:26:20|||||||||2
1625102790000|2021-07-01 01:26:30|42897.4|42877.4|42909.9|42889.9|42909.9|42889.9|42897.4|42877.4|4
1625102800000|2021-07-01 01:26:40|42907.5|42887.5|42910|42890|42910|42890|42907.5|42887.5|5
1625102810000|2021-07-01 01:26:50|42907.5|42887.5|42910|42890|42912.5|42892.5|42907.5|42887.5|5
1625102820000|2021-07-01 01:27:00|42910.1|42890.1|42912.5|42892.5|42912.5|42892.5|42910.1|42890.1|1
1625102830000|2021-07-01 01:27:10|42907.5|42887.5|42905|42885|42907.5|42887.5|42905|42885|7
1625102840000|2021-07-01 01:27:20|42902.5|42882.5|42905|42885|42905|42885|42902.5|42882.5|4
1625102850000|2021-07-01 01:27:30|42907.4|42887.4|42907.5|42887.5|42907.5|42887.5|42905|42885|4
1625102860000|2021-07-01 01:27:40|42909.9|42889.9|42910|42890|42910|42890|42907.5|42887.5|1
1625102870000|2021-07-01 01:27:50|42909.8|42889.8|42905|42885|42909.8|42889.8|42905|42885|1
1625102880000|2021-07-01 01:28:00|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|4
1625102890000|2021-07-01 01:28:10|42904.9|42884.9|42912.5|42892.5|42912.5|42892.5|42904.9|42884.9|10
1625102900000|2021-07-01 01:28:20|42912.4|42892.4|42912.5|42892.5|42912.5|42892.5|42910|42890|0
1625102910000|2021-07-01 01:28:30|42910|42890|42910|42890|42910|42890|42910|42890|0
1625102920000|2021-07-01 01:28:40|42907.5|42887.5|42907.5|42887.5|42909.9|42889.9|42907.5|42887.5|3
1625102930000|2021-07-01 01:28:50|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|0
1625102940000|2021-07-01 01:29:00|42902.6|42882.6|42900|42880|42902.6|42882.6|42897.5|42877.5|5
1625102950000|2021-07-01 01:29:10|||||||||1
1625102960000|2021-07-01 01:29:20|42900.1|42880.1|42900|42880|42902.5|42882.5|42900|42880|2
1625102970000|2021-07-01 01:29:30|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|0
1625102980000|2021-07-01 01:29:40|42900|42880|42902.5|42882.5|42902.5|42882.5|42900|42880|0
1625102990000|2021-07-01 01:29:50|42902.6|42882.6|42907.5|42887.5|42907.5|42887.5|42902.6|42882.6|4
1625103000000|2021-07-01 01:30:00|42907.6|42887.6|42920|42900|42922.4|42902.4|42907.6|42887.6|11
1625103010000|2021-07-01 01:30:10|42922.5|42902.5|42930|42910|42930|42910|42922.5|42902.5|4
1625103020000|2021-07-01 01:30:20|42927.5|42907.5|42930|42910|42930|42910|42927.5|42907.5|5
1625103030000|2021-07-01 01:30:30|||||||||1
1625103040000|2021-07-01 01:30:40|42927.5|42907.5|42927.5|42907.5|42930|42910|42927.5|42907.5|7
1625103050000|2021-07-01 01:30:50|42929.9|42909.9|42930|42910|42930|42910|42927.5|42907.5|1
1625103060000|2021-07-01 01:31:00|42929.9|42909.9|42927.5|42907.5|42930|42910|42927.5|42907.5|3
1625103070000|2021-07-01 01:31:10|42930|42910|42932.5|42912.5|42932.5|42912.5|42930|42910|1
1625103080000|2021-07-01 01:31:20|42930.1|42910.1|42925|42905|42930.1|42910.1|42925|42905|1
1625103100000|2021-07-01 01:31:40|42927.4|42907.4|42927.5|42907.5|42927.5|42907.5|42927.4|42907.4|2
1625103110000|2021-07-01 01:31:50|42930|42910|42927.5|42907.5|42930|42910|42927.5|42907.5|2
1625103120000|2021-07-01 01:32:00|42929.9|42909.9|42930|42910|42930|42910|42929.9|42909.9|1
1625103130000|2021-07-01 01:32:10|42932.4|42912.4|42925.1|42905.1|42932.5|42912.5|42925.1|42905.1|3
1625103140000|2021-07-01 01:32:20|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42925|42905|4
1625103150000|2021-07-01 01:32:30|42927.4|42907.4|42922.5|42902.5|42927.4|42907.4|42922.5|42902.5|1
1625103160000|2021-07-01 01:32:40|42922.4|42902.4|42922.5|42902.5|42922.5|42902.5|42922.4|42902.4|1
1625103170000|2021-07-01 01:32:50|42925|42905|42922.6|42902.6|42925|42905|42922.6|42902.6|0
1625103180000|2021-07-01 01:33:00|42922.5|42902.5|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|8
1625103190000|2021-07-01 01:33:10|42917.6|42897.6|42917.5|42897.5|42920|42900|42917.5|42897.5|2
1625103200000|2021-07-01 01:33:20|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|0
1625103210000|2021-07-01 01:33:30|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915|42895|0
1625103220000|2021-07-01 01:33:40|42917.6|42897.6|42922.5|42902.5|42922.5|42902.5|42917.5|42897.5|2
1625103230000|2021-07-01 01:33:50|42920|42900|42922.5|42902.5|42922.5|42902.5|42920|42900|3
1625103250000|2021-07-01 01:34:10|42927.4|42907.4|42937.4|42917.4|42937.4|42917.4|42927.4|42907.4|9
1625103260000|2021-07-01 01:34:20|42937.5|42917.5|42940|42920|42942.4|42922.4|42937.5|42917.5|10
1625103270000|2021-07-01 01:34:30|42942.5|42922.5|42947.5|42927.5|42947.5|42927.5|42942.5|42922.5|4
1625103280000|2021-07-01 01:34:40|42945.1|42925.1|42942.5|42922.5|42945.1|42925.1|42942.5|42922.5|1
1625103290000|2021-07-01 01:34:50|42942.6|42922.6|42945|42925|42947.5|42927.5|42942.5|42922.5|0
1625103300000|2021-07-01 01:35:00|42945.1|42925.1|42947.4|42927.4|42950|42930|42945.1|42925.1|5
1625103310000|2021-07-01 01:35:10|42947.5|42927.5|42950|42930|42950|42930|42947.5|42927.5|0
1625103320000|2021-07-01 01:35:20|42949.9|42929.9|42949.9|42929.9|42950|42930|42945|42925|7
1625103330000|2021-07-01 01:35:30|42950|42930|42950|42930|42952.4|42932.4|42950|42930|4
1625103340000|2021-07-01 01:35:40|42952.4|42932.4|42952.4|42932.4|42954.9|42934.9|42952.4|42932.4|1
1625103350000|2021-07-01 01:35:50|42950|42930|42952.4|42932.4|42952.5|42932.5|42950|42930|1
1625103360000|2021-07-01 01:36:00|42954.9|42934.9|42960|42940|42960|42940|42954.9|42934.9|13
1625103370000|2021-07-01 01:36:10|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42957.5|42937.5|3
1625103380000|2021-07-01 01:36:20|||||||||2
1625103390000|2021-07-01 01:36:30|42962.4|42942.4|42967.4|42947.4|42967.4|42947.4|42962.4|42942.4|10
1625103400000|2021-07-01 01:36:40|42964.9|42944.9|42967.4|42947.4|42969.9|42949.9|42964.9|42944.9|11
1625103410000|2021-07-01 01:36:50|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|7
1625103420000|2021-07-01 01:37:00|42967.2|42947.2|42967.4|42947.4|42967.4|42947.4|42967.2|42947.2|4
1625103430000|2021-07-01 01:37:10|42967.2|42947.2|42967.2|42947.2|42969.9|42949.9|42964.9|42944.9|14
1625103440000|2021-07-01 01:37:20|42967.4|42947.4|42964.9|42944.9|42967.4|42947.4|42964.9|42944.9|4
1625103450000|2021-07-01 01:37:30|42962.5|42942.5|42964.9|42944.9|42967.4|42947.4|42962.5|42942.5|0
1625103460000|2021-07-01 01:37:40|42967.4|42947.4|42962.4|42942.4|42967.4|42947.4|42962.4|42942.4|6
1625103470000|2021-07-01 01:37:50|42964.9|42944.9|42967.4|42947.4|42967.4|42947.4|42962.4|42942.4|1
1625103480000|2021-07-01 01:38:00|42964.9|42944.9|42969.9|42949.9|42969.9|42949.9|42964.9|42944.9|8
1625103490000|2021-07-01 01:38:10|42967.5|42947.5|42967.4|42947.4|42969.9|42949.9|42967.4|42947.4|5
1625103500000|2021-07-01 01:38:20|42969.7|42949.7|42957.5|42937.5|42972.2|42952.2|42957.5|42937.5|8
1625103510000|2021-07-01 01:38:30|42957.4|42937.4|42949.9|42929.9|42957.4|42937.4|42949.9|42929.9|7
1625103520000|2021-07-01 01:38:40|42950|42930|42952.4|42932.4|42954.9|42934.9|42950|42930|2
1625103530000|2021-07-01 01:38:50|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|3
1625103540000|2021-07-01 01:39:00|42947.4|42927.4|42952.2|42932.2|42952.2|42932.2|42947.4|42927.4|8
1625103550000|2021-07-01 01:39:10|42949.9|42929.9|42934.9|42914.9|42949.9|42929.9|42934.9|42914.9|23
1625103560000|2021-07-01 01:39:20|42930.1|42910.1|42924.9|42904.9|42930.1|42910.1|42924.9|42904.9|10
1625103570000|2021-07-01 01:39:30|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|5
1625103580000|2021-07-01 01:39:40|42927.5|42907.5|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|4
1625103590000|2021-07-01 01:39:50|42929.9|42909.9|42924.9|42904.9|42929.9|42909.9|42924.9|42904.9|16
1625103600000|2021-07-01 01:40:00|42922.5|42902.5|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|3
1625103610000|2021-07-01 01:40:10|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|2
1625103620000|2021-07-01 01:40:20|42929.7|42909.7|42929.9|42909.9|42929.9|42909.9|42929.7|42909.7|2
1625103630000|2021-07-01 01:40:30|42932.4|42912.4|42937.4|42917.4|42937.4|42917.4|42932.4|42912.4|0
1625103640000|2021-07-01 01:40:40|42942.4|42922.4|42954.7|42934.7|42954.7|42934.7|42942.4|42922.4|6
1625103650000|2021-07-01 01:40:50|42952.4|42932.4|42954.9|42934.9|42954.9|42934.9|42952.4|42932.4|16
1625103660000|2021-07-01 01:41:00|42954.7|42934.7|42952.4|42932.4|42954.7|42934.7|42952.4|42932.4|4
1625103670000|2021-07-01 01:41:10|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|6
1625103680000|2021-07-01 01:41:20|42947.2|42927.2|42944.9|42924.9|42947.2|42927.2|42944.9|42924.9|3
1625103690000|2021-07-01 01:41:30|42947.2|42927.2|42947.4|42927.4|42947.4|42927.4|42947.2|42927.2|1
1625103700000|2021-07-01 01:41:40|42945|42925|42947.4|42927.4|42947.4|42927.4|42945|42925|1
1625103710000|2021-07-01 01:41:50|42944.9|42924.9|42942.4|42922.4|42947.4|42927.4|42942.4|42922.4|5
1625103720000|2021-07-01 01:42:00|42944.9|42924.9|42952.4|42932.4|42952.4|42932.4|42944.9|42924.9|5
1625103730000|2021-07-01 01:42:10|||||||||8
1625103740000|2021-07-01 01:42:20|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|2
1625103750000|2021-07-01 01:42:30|42947.5|42927.5|42944.9|42924.9|42947.5|42927.5|42944.9|42924.9|3
1625103760000|2021-07-01 01:42:40|42942.4|42922.4|42940|42920|42942.4|42922.4|42940|42920|8
1625103770000|2021-07-01 01:42:50|42937.6|42917.6|42937.4|42917.4|42939.9|42919.9|42937.4|42917.4|3
1625103780000|2021-07-01 01:43:00|||||||||2
1625103790000|2021-07-01 01:43:10|42937.2|42917.2|42932.5|42912.5|42937.2|42917.2|42932.5|42912.5|3
1625103800000|2021-07-01 01:43:20|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1625103810000|2021-07-01 01:43:30|42934.7|42914.7|42929.9|42909.9|42934.7|42914.7|42929.9|42909.9|8
1625103820000|2021-07-01 01:43:40|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|4
1625103830000|2021-07-01 01:43:50|42924.9|42904.9|42924.9|42904.9|42927.2|42907.2|42924.9|42904.9|0
1625103840000|2021-07-01 01:44:00|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1625103850000|2021-07-01 01:44:10|42922.4|42902.4|42917.5|42897.5|42922.4|42902.4|42917.5|42897.5|5
1625103860000|2021-07-01 01:44:20|42915|42895|42915|42895|42915|42895|42915|42895|0
1625103870000|2021-07-01 01:44:30|42917.4|42897.4|42915|42895|42917.5|42897.5|42912.6|42892.6|4
1625103880000|2021-07-01 01:44:40|42912.6|42892.6|42910.2|42890.2|42912.6|42892.6|42910.2|42890.2|2
1625103890000|2021-07-01 01:44:50|42912.6|42892.6|42917.4|42897.4|42917.5|42897.5|42912.6|42892.6|9
1625103900000|2021-07-01 01:45:00|42915|42895|42917.5|42897.5|42917.5|42897.5|42914.9|42894.9|6
1625103910000|2021-07-01 01:45:10|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|3
1625103920000|2021-07-01 01:45:20|42922.5|42902.5|42924.9|42904.9|42927.2|42907.2|42922.5|42902.5|4
1625103930000|2021-07-01 01:45:30|42927.4|42907.4|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|9
1625103940000|2021-07-01 01:45:40|42919.9|42899.9|42915|42895|42919.9|42899.9|42915|42895|14
1625103950000|2021-07-01 01:45:50|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|3
1625103960000|2021-07-01 01:46:00|42910|42890|42909.9|42889.9|42912.4|42892.4|42909.9|42889.9|1
1625103970000|2021-07-01 01:46:10|42907.4|42887.4|42907.4|42887.4|42909.9|42889.9|42907.4|42887.4|3
1625103980000|2021-07-01 01:46:20|42909.9|42889.9|42912.4|42892.4|42912.4|42892.4|42909.9|42889.9|5
1625103990000|2021-07-01 01:46:30|42914.7|42894.7|42919.9|42899.9|42919.9|42899.9|42914.7|42894.7|1
1625104000000|2021-07-01 01:46:40|42919.6|42899.6|42919.9|42899.9|42919.9|42899.9|42917.2|42897.2|4
1625104010000|2021-07-01 01:46:50|||||||||3
1625104020000|2021-07-01 01:47:00|42922.2|42902.2|42925|42905|42927.5|42907.5|42922.2|42902.2|9
1625104030000|2021-07-01 01:47:10|42924.9|42904.9|42929.9|42909.9|42929.9|42909.9|42922.4|42902.4|2
1625104040000|2021-07-01 01:47:20|42932.5|42912.5|42924.9|42904.9|42932.5|42912.5|42924.9|42904.9|13
1625104050000|2021-07-01 01:47:30|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|1
1625104060000|2021-07-01 01:47:40|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|3
1625104070000|2021-07-01 01:47:50|42919.7|42899.7|42914.9|42894.9|42919.7|42899.7|42914.9|42894.9|2
1625104080000|2021-07-01 01:48:00|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|2
1625104090000|2021-07-01 01:48:10|42914.7|42894.7|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|1
1625104100000|2021-07-01 01:48:20|42912.5|42892.5|42909.9|42889.9|42914.9|42894.9|42909.9|42889.9|0
1625104110000|2021-07-01 01:48:30|||||||||4
1625104120000|2021-07-01 01:48:40|42904.9|42884.9|42902.4|42882.4|42904.9|42884.9|42902.4|42882.4|7
1625104130000|2021-07-01 01:48:50|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|6
1625104140000|2021-07-01 01:49:00|42897.2|42877.2|42894.9|42874.9|42897.2|42877.2|42894.9|42874.9|2
1625104150000|2021-07-01 01:49:10|42897.2|42877.2|42899.9|42879.9|42899.9|42879.9|42894.9|42874.9|5
1625104160000|2021-07-01 01:49:20|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|5
1625104170000|2021-07-01 01:49:30|42899.9|42879.9|42904.9|42884.9|42904.9|42884.9|42899.9|42879.9|13
1625104180000|2021-07-01 01:49:40|42905|42885|42905|42885|42907.4|42887.4|42905|42885|6
1625104190000|2021-07-01 01:49:50|42902.4|42882.4|42902.5|42882.5|42905|42885|42902.4|42882.4|0
1625104200000|2021-07-01 01:50:00|42902.4|42882.4|42905|42885|42907.4|42887.4|42902.4|42882.4|4
1625104210000|2021-07-01 01:50:10|42902.5|42882.5|42902.4|42882.4|42902.5|42882.5|42902.4|42882.4|0
1625104220000|2021-07-01 01:50:20|42904.9|42884.9|42902.4|42882.4|42905|42885|42902.4|42882.4|1
1625104230000|2021-07-01 01:50:30|42904.9|42884.9|42897.6|42877.6|42905|42885|42897.6|42877.6|4
1625104240000|2021-07-01 01:50:40|42900|42880|42897.4|42877.4|42900|42880|42897.4|42877.4|6
1625104250000|2021-07-01 01:50:50|42897.5|42877.5|42902.4|42882.4|42902.4|42882.4|42897.5|42877.5|0
1625104260000|2021-07-01 01:51:00|42900|42880|42899.9|42879.9|42900|42880|42899.9|42879.9|0
1625104270000|2021-07-01 01:51:10|42897.4|42877.4|42895|42875|42897.5|42877.5|42895|42875|1
1625104280000|2021-07-01 01:51:20|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42895|42875|0
1625104290000|2021-07-01 01:51:30|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|0
1625104300000|2021-07-01 01:51:40|42900|42880|42900|42880|42900|42880|42900|42880|4
1625104310000|2021-07-01 01:51:50|42902.5|42882.5|42907.5|42887.5|42907.5|42887.5|42902.5|42882.5|3
1625104320000|2021-07-01 01:52:00|42905.1|42885.1|42907.5|42887.5|42907.5|42887.5|42905|42885|3
1625104330000|2021-07-01 01:52:10|42910|42890|42915|42895|42915|42895|42910|42890|3
1625104340000|2021-07-01 01:52:20|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42915|42895|2
1625104350000|2021-07-01 01:52:30|42920|42900|42932.6|42912.6|42932.6|42912.6|42920|42900|16
1625104360000|2021-07-01 01:52:40|42932.5|42912.5|42897.2|42877.2|42932.5|42912.5|42897.2|42877.2|18
1625104370000|2021-07-01 01:52:50|42899.6|42879.6|42897.2|42877.2|42899.7|42879.7|42897.1|42877.1|2
1625104380000|2021-07-01 01:53:00|42894.7|42874.7|42880|42860|42894.7|42874.7|42880|42860|23
1625104390000|2021-07-01 01:53:10|42877.5|42857.5|42874.9|42854.9|42880|42860|42874.9|42854.9|2
1625104400000|2021-07-01 01:53:20|42872.4|42852.4|42874.9|42854.9|42877.4|42857.4|42872.4|42852.4|2
1625104410000|2021-07-01 01:53:30|42872.4|42852.4|42872.4|42852.4|42874.9|42854.9|42870.1|42850.1|4
1625104420000|2021-07-01 01:53:40|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|0
1625104430000|2021-07-01 01:53:50|42874.9|42854.9|42877.4|42857.4|42879.9|42859.9|42874.9|42854.9|9
1625104440000|2021-07-01 01:54:00|||||||||2
1625104450000|2021-07-01 01:54:10|42875|42855|42882.1|42862.1|42882.2|42862.2|42875|42855|8
1625104460000|2021-07-01 01:54:20|42882.2|42862.2|42879.9|42859.9|42882.2|42862.2|42877.4|42857.4|1
1625104470000|2021-07-01 01:54:30|42879.7|42859.7|42882.2|42862.2|42882.2|42862.2|42875|42855|14
1625104480000|2021-07-01 01:54:40|42884.6|42864.6|42887.6|42867.6|42887.6|42867.6|42884.6|42864.6|7
1625104490000|2021-07-01 01:54:50|42890|42870|42890|42870|42890|42870|42890|42870|2
1625104500000|2021-07-01 01:55:00|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|1
1625104510000|2021-07-01 01:55:10|42890|42870|42889.9|42869.9|42890|42870|42889.9|42869.9|0
1625104520000|2021-07-01 01:55:20|42890|42870|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|2
1625104530000|2021-07-01 01:55:30|42890|42870|42894.9|42874.9|42894.9|42874.9|42890|42870|3
1625104540000|2021-07-01 01:55:40|42890|42870|42892.5|42872.5|42892.5|42872.5|42890|42870|1
1625104550000|2021-07-01 01:55:50|42890|42870|42895|42875|42895|42875|42890|42870|3
1625104560000|2021-07-01 01:56:00|42897.4|42877.4|42900|42880|42900|42880|42897.4|42877.4|2
1625104570000|2021-07-01 01:56:10|42902.4|42882.4|42900|42880|42902.5|42882.5|42900|42880|7
1625104580000|2021-07-01 01:56:20|42902.4|42882.4|42900|42880|42904.7|42884.7|42900|42880|2
1625104590000|2021-07-01 01:56:30|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|0
1625104600000|2021-07-01 01:56:40|42902.5|42882.5|42900|42880|42905|42885|42900|42880|1
1625104610000|2021-07-01 01:56:50|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|0
1625104620000|2021-07-01 01:57:00|42897.5|42877.5|42885.1|42865.1|42897.5|42877.5|42885.1|42865.1|4
1625104630000|2021-07-01 01:57:10|42887.4|42867.4|42885|42865|42887.4|42867.4|42885|42865|2
1625104640000|2021-07-01 01:57:20|42887.4|42867.4|42885|42865|42887.4|42867.4|42885|42865|3
1625104650000|2021-07-01 01:57:30|42884.9|42864.9|42887.5|42867.5|42887.5|42867.5|42884.9|42864.9|2
1625104660000|2021-07-01 01:57:40|42889.9|42869.9|42887.5|42867.5|42889.9|42869.9|42887.5|42867.5|1
1625104670000|2021-07-01 01:57:50|42887.4|42867.4|42887.5|42867.5|42887.5|42867.5|42887.4|42867.4|2
1625104680000|2021-07-01 01:58:00|42887.4|42867.4|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|4
1625104690000|2021-07-01 01:58:10|42895|42875|42895|42875|42895|42875|42895|42875|7
1625104700000|2021-07-01 01:58:20|42900|42880|42895|42875|42900|42880|42895|42875|7
1625104720000|2021-07-01 01:58:40|42897.5|42877.5|42895.1|42875.1|42897.5|42877.5|42895.1|42875.1|2
1625104730000|2021-07-01 01:58:50|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|1
1625104740000|2021-07-01 01:59:00|42899.9|42879.9|42900|42880|42900|42880|42899.9|42879.9|1
1625104750000|2021-07-01 01:59:10|42902.5|42882.5|42910|42890|42910|42890|42902.5|42882.5|1
1625104760000|2021-07-01 01:59:20|42912.5|42892.5|42915|42895|42915|42895|42912.4|42892.4|5
1625104770000|2021-07-01 01:59:30|42917.4|42897.4|42920|42900|42920|42900|42917.4|42897.4|0
1625104790000|2021-07-01 01:59:50|42920.1|42900.1|42920|42900|42922.5|42902.5|42920|42900|1
1625104800000|2021-07-01 02:00:00|42922.5|42902.5|42934.9|42914.9|42934.9|42914.9|42922.5|42902.5|14
1625104810000|2021-07-01 02:00:10|42932.5|42912.5|42937.5|42917.5|42937.5|42917.5|42932.5|42912.5|5
1625104820000|2021-07-01 02:00:20|42935.1|42915.1|42937.6|42917.6|42937.6|42917.6|42935.1|42915.1|0
1625104830000|2021-07-01 02:00:30|42935|42915|42935|42915|42937.5|42917.5|42935|42915|9
1625104840000|2021-07-01 02:00:40|||||||||2
1625104850000|2021-07-01 02:00:50|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|3
1625104860000|2021-07-01 02:01:00|42937.4|42917.4|42940|42920|42940|42920|42937.4|42917.4|3
1625104870000|2021-07-01 02:01:10|42937.5|42917.5|42935|42915|42937.5|42917.5|42935|42915|0
1625104880000|2021-07-01 02:01:20|42935.1|42915.1|42932.5|42912.5|42935.1|42915.1|42932.5|42912.5|4
1625104890000|2021-07-01 02:01:30|42932.4|42912.4|42927.6|42907.6|42932.4|42912.4|42927.6|42907.6|1
1625104900000|2021-07-01 02:01:40|42925|42905|42920.1|42900.1|42925|42905|42920.1|42900.1|5
1625104910000|2021-07-01 02:01:50|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|0
1625104920000|2021-07-01 02:02:00|42912.5|42892.5|42907.5|42887.5|42912.5|42892.5|42907.5|42887.5|2
1625104930000|2021-07-01 02:02:10|||||||||2
1625104950000|2021-07-01 02:02:30|42909.9|42889.9|42907.5|42887.5|42909.9|42889.9|42907.5|42887.5|0
1625104960000|2021-07-01 02:02:40|42905|42885|42902.4|42882.4|42905|42885|42902.4|42882.4|4
1625104970000|2021-07-01 02:02:50|42902.2|42882.2|42899.9|42879.9|42902.2|42882.2|42899.9|42879.9|1
1625104980000|2021-07-01 02:03:00|42895.1|42875.1|42897.4|42877.4|42897.4|42877.4|42892.5|42872.5|12
1625104990000|2021-07-01 02:03:10|42895|42875|42892.4|42872.4|42895|42875|42887.5|42867.5|6
1625105000000|2021-07-01 02:03:20|42887.6|42867.6|42882.6|42862.6|42887.6|42867.6|42882.6|42862.6|12
1625105010000|2021-07-01 02:03:30|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|5
1625105020000|2021-07-01 02:03:40|42889.9|42869.9|42887.5|42867.5|42890|42870|42887.4|42867.4|7
1625105030000|2021-07-01 02:03:50|42889.9|42869.9|42892.5|42872.5|42892.5|42872.5|42889.9|42869.9|2
1625105040000|2021-07-01 02:04:00|42895|42875|42897.4|42877.4|42897.5|42877.5|42895|42875|1
1625105050000|2021-07-01 02:04:10|42897.5|42877.5|42890|42870|42897.5|42877.5|42890|42870|4
1625105060000|2021-07-01 02:04:20|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|1
1625105070000|2021-07-01 02:04:30|42894.9|42874.9|42892.5|42872.5|42894.9|42874.9|42892.5|42872.5|1
1625105080000|2021-07-01 02:04:40|42892.6|42872.6|42892.5|42872.5|42895|42875|42892.5|42872.5|1
1625105090000|2021-07-01 02:04:50|42892.6|42872.6|42892.5|42872.5|42895|42875|42892.5|42872.5|2
1625105100000|2021-07-01 02:05:00|42894.9|42874.9|42892.5|42872.5|42894.9|42874.9|42892.5|42872.5|5
1625105110000|2021-07-01 02:05:10|42895|42875|42895|42875|42897.5|42877.5|42895|42875|1
1625105120000|2021-07-01 02:05:20|||||||||1
1625105130000|2021-07-01 02:05:30|42897.4|42877.4|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|4
1625105140000|2021-07-01 02:05:40|42899.9|42879.9|42897.4|42877.4|42900|42880|42895|42875|2
1625105150000|2021-07-01 02:05:50|42899.9|42879.9|42907.4|42887.4|42907.4|42887.4|42899.9|42879.9|17
1625105160000|2021-07-01 02:06:00|42909.7|42889.7|42914.6|42894.6|42919.6|42899.6|42909.7|42889.7|3
1625105170000|2021-07-01 02:06:10|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1625105180000|2021-07-01 02:06:20|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|1
1625105190000|2021-07-01 02:06:30|42907.2|42887.2|42906.9|42886.9|42909.5|42889.5|42906.9|42886.9|34
1625105200000|2021-07-01 02:06:40|42907|42887|42907|42887|42909.4|42889.4|42907|42887|0
1625105210000|2021-07-01 02:06:50|42906.8|42886.8|42909.3|42889.3|42909.3|42889.3|42906.8|42886.8|3
1625105220000|2021-07-01 02:07:00|42907|42887|42907|42887|42907|42887|42907|42887|1
1625105230000|2021-07-01 02:07:10|42909.3|42889.3|42911.8|42891.8|42911.8|42891.8|42909.3|42889.3|8
1625105240000|2021-07-01 02:07:20|42912|42892|42912|42892|42914.5|42894.5|42912|42892|1
1625105250000|2021-07-01 02:07:30|42914.5|42894.5|42916.8|42896.8|42916.8|42896.8|42912.1|42892.1|5
1625105260000|2021-07-01 02:07:40|42912|42892|42912|42892|42912|42892|42912|42892|2
1625105270000|2021-07-01 02:07:50|42911.8|42891.8|42916.8|42896.8|42916.8|42896.8|42911.8|42891.8|2
1625105280000|2021-07-01 02:08:00|42914.5|42894.5|42916.8|42896.8|42916.8|42896.8|42914.3|42894.3|5
1625105290000|2021-07-01 02:08:10|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|1
1625105300000|2021-07-01 02:08:20|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|1
1625105310000|2021-07-01 02:08:30|42924.1|42904.1|42921.8|42901.8|42924.2|42904.2|42919.3|42899.3|0
1625105320000|2021-07-01 02:08:40|42921.7|42901.7|42921.7|42901.7|42921.8|42901.8|42919.3|42899.3|1
1625105330000|2021-07-01 02:08:50|42919.5|42899.5|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|0
1625105340000|2021-07-01 02:09:00|42924.3|42904.3|42926.8|42906.8|42929.3|42909.3|42924.3|42904.3|13
1625105350000|2021-07-01 02:09:10|42924.3|42904.3|42931.8|42911.8|42931.8|42911.8|42924.3|42904.3|6
1625105360000|2021-07-01 02:09:20|42931.7|42911.7|42929.2|42909.2|42931.8|42911.8|42929.2|42909.2|1
1625105370000|2021-07-01 02:09:30|42927|42907|42927|42907|42929.3|42909.3|42926.8|42906.8|1
1625105380000|2021-07-01 02:09:40|42926.8|42906.8|42926.8|42906.8|42929.3|42909.3|42924.3|42904.3|1
1625105390000|2021-07-01 02:09:50|42929.2|42909.2|42926.8|42906.8|42929.2|42909.2|42924.3|42904.3|3
1625105400000|2021-07-01 02:10:00|42924.5|42904.5|42929.3|42909.3|42931.8|42911.8|42924.3|42904.3|15
1625105410000|2021-07-01 02:10:10|42931.8|42911.8|42936.8|42916.8|42936.8|42916.8|42931.8|42911.8|9
1625105420000|2021-07-01 02:10:20|42934.3|42914.3|42941.7|42921.7|42941.7|42921.7|42934.3|42914.3|21
1625105430000|2021-07-01 02:10:30|42939.3|42919.3|42934.2|42914.2|42939.3|42919.3|42934.2|42914.2|4
1625105440000|2021-07-01 02:10:40|42934.3|42914.3|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|4
1625105450000|2021-07-01 02:10:50|42936.8|42916.8|42934.3|42914.3|42939.3|42919.3|42934.3|42914.3|6
1625105460000|2021-07-01 02:11:00|42936.7|42916.7|42939.1|42919.1|42939.1|42919.1|42936.7|42916.7|3
1625105470000|2021-07-01 02:11:10|42936.7|42916.7|42936.8|42916.8|42936.8|42916.8|42936.7|42916.7|2
1625105480000|2021-07-01 02:11:20|42934.5|42914.5|42934.3|42914.3|42934.5|42914.5|42934.3|42914.3|4
1625105490000|2021-07-01 02:11:30|42929.3|42909.3|42926.8|42906.8|42929.3|42909.3|42926.8|42906.8|3
1625105500000|2021-07-01 02:11:40|42929.3|42909.3|42926.8|42906.8|42931.8|42911.8|42926.8|42906.8|1
1625105510000|2021-07-01 02:11:50|||||||||2
1625105520000|2021-07-01 02:12:00|42924.5|42904.5|42924.5|42904.5|42926.8|42906.8|42922|42902|15
1625105530000|2021-07-01 02:12:10|42924.3|42904.3|42924.5|42904.5|42926.8|42906.8|42924.3|42904.3|0
1625105540000|2021-07-01 02:12:20|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|42919.3|42899.3|6
1625105550000|2021-07-01 02:12:30|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|0
1625105560000|2021-07-01 02:12:40|42919.3|42899.3|42916.8|42896.8|42919.3|42899.3|42916.8|42896.8|2
1625105570000|2021-07-01 02:12:50|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|1
1625105580000|2021-07-01 02:13:00|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|3
1625105590000|2021-07-01 02:13:10|42911.8|42891.8|42911.8|42891.8|42914.3|42894.3|42909.3|42889.3|2
1625105600000|2021-07-01 02:13:20|42914.2|42894.2|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|8
1625105610000|2021-07-01 02:13:30|||||||||2
1625105620000|2021-07-01 02:13:40|42912|42892|42911.8|42891.8|42914.3|42894.3|42911.8|42891.8|2
1625105630000|2021-07-01 02:13:50|||||||||1
1625105640000|2021-07-01 02:14:00|42914.3|42894.3|42919.3|42899.3|42919.3|42899.3|42914.3|42894.3|10
1625105650000|2021-07-01 02:14:10|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|0
1625105660000|2021-07-01 02:14:20|42919.5|42899.5|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|2
1625105670000|2021-07-01 02:14:30|42916.8|42896.8|42916.8|42896.8|42917|42897|42916.8|42896.8|5
1625105680000|2021-07-01 02:14:40|42914.5|42894.5|42914.3|42894.3|42916.8|42896.8|42914.3|42894.3|0
1625105690000|2021-07-01 02:14:50|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|5
1625105700000|2021-07-01 02:15:00|42921.7|42901.7|42926.7|42906.7|42926.7|42906.7|42919.3|42899.3|3
1625105710000|2021-07-01 02:15:10|42926.8|42906.8|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|1
1625105720000|2021-07-01 02:15:20|42924.5|42904.5|42929.2|42909.2|42929.2|42909.2|42924.5|42904.5|3
1625105730000|2021-07-01 02:15:30|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|2
1625105740000|2021-07-01 02:15:40|42929.2|42909.2|42929.3|42909.3|42929.3|42909.3|42929.2|42909.2|0
1625105750000|2021-07-01 02:15:50|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|2
1625105760000|2021-07-01 02:16:00|42931.7|42911.7|42929.3|42909.3|42931.7|42911.7|42926.8|42906.8|21
1625105770000|2021-07-01 02:16:10|42929.1|42909.1|42924.5|42904.5|42929.1|42909.1|42924.3|42904.3|10
1625105810000|2021-07-01 02:16:50|42926.8|42906.8|42929.3|42909.3|42931.8|42911.8|42926.8|42906.8|3
1625105820000|2021-07-01 02:17:00|||||||||1
1625105830000|2021-07-01 02:17:10|42929.5|42909.5|42936.8|42916.8|42936.8|42916.8|42929.5|42909.5|2
1625105840000|2021-07-01 02:17:20|42936.7|42916.7|42934.3|42914.3|42936.7|42916.7|42934.3|42914.3|5
1625105850000|2021-07-01 02:17:30|42932|42912|42932|42912|42936.8|42916.8|42932|42912|5
1625105860000|2021-07-01 02:17:40|42929.3|42909.3|42926.8|42906.8|42929.3|42909.3|42926.8|42906.8|25
1625105870000|2021-07-01 02:17:50|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|0
1625105890000|2021-07-01 02:18:10|42929.2|42909.2|42926.8|42906.8|42929.2|42909.2|42926.8|42906.8|1
1625105930000|2021-07-01 02:18:50|||||||||1
1625105960000|2021-07-01 02:19:20|42926.7|42906.7|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|3
1625105970000|2021-07-01 02:19:30|||||||||1
1625105980000|2021-07-01 02:19:40|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|1
1625106020000|2021-07-01 02:20:20|||||||||1
1625106070000|2021-07-01 02:21:10|42924.2|42904.2|42926.8|42906.8|42926.8|42906.8|42924.2|42904.2|1
1625106080000|2021-07-01 02:21:20|||||||||3
1625106100000|2021-07-01 02:21:40|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|3
1625106110000|2021-07-01 02:21:50|42926.8|42906.8|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|1
1625106120000|2021-07-01 02:22:00|42924.5|42904.5|42926.8|42906.8|42926.8|42906.8|42924.5|42904.5|1
1625106130000|2021-07-01 02:22:10|42929.3|42909.3|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|24
1625106140000|2021-07-01 02:22:20|42927|42907|42924.3|42904.3|42927|42907|42924.3|42904.3|8
1625106150000|2021-07-01 02:22:30|42929.1|42909.1|42931.8|42911.8|42931.8|42911.8|42929.1|42909.1|1
1625106160000|2021-07-01 02:22:40|||||||||2
1625106180000|2021-07-01 02:23:00|42932|42912|42934.3|42914.3|42934.3|42914.3|42932|42912|4
1625106200000|2021-07-01 02:23:20|42936.8|42916.8|42939.3|42919.3|42939.3|42919.3|42934.3|42914.3|6
1625106210000|2021-07-01 02:23:30|||||||||1
1625106220000|2021-07-01 02:23:40|42941.8|42921.8|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|4
1625106240000|2021-07-01 02:24:00|||||||||2
1625106260000|2021-07-01 02:24:20|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|0
1625106270000|2021-07-01 02:24:30|42947|42927|42947|42927|42947|42927|42947|42927|1
1625106290000|2021-07-01 02:24:50|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|4
1625106310000|2021-07-01 02:25:10|||||||||1
1625106320000|2021-07-01 02:25:20|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|4
1625106340000|2021-07-01 02:25:40|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42949.3|42929.3|0
1625106360000|2021-07-01 02:26:00|42949.5|42929.5|42951.8|42931.8|42951.8|42931.8|42949.5|42929.5|0
1625106370000|2021-07-01 02:26:10|42951.7|42931.7|42951.8|42931.8|42951.8|42931.8|42949.3|42929.3|1
1625106380000|2021-07-01 02:26:20|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|2
1625106420000|2021-07-01 02:27:00|||||||||1
1625106430000|2021-07-01 02:27:10|||||||||1
1625106450000|2021-07-01 02:27:30|42947|42927|42947|42927|42947|42927|42947|42927|1
1625106550000|2021-07-01 02:29:10|||||||||1
1625106560000|2021-07-01 02:29:20|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|6
1625106570000|2021-07-01 02:29:30|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|0
1625106590000|2021-07-01 02:29:50|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|1
1625106600000|2021-07-01 02:30:00|42939.3|42919.3|42956.8|42936.8|42959.3|42939.3|42936.8|42916.8|15
1625106610000|2021-07-01 02:30:10|42956.7|42936.7|42954.3|42934.3|42956.7|42936.7|42954.3|42934.3|0
1625106620000|2021-07-01 02:30:20|42951.8|42931.8|42939.3|42919.3|42951.8|42931.8|42939.3|42919.3|4
1625106630000|2021-07-01 02:30:30|42941.8|42921.8|42929.5|42909.5|42941.8|42921.8|42929.5|42909.5|0
1625106640000|2021-07-01 02:30:40|42929.3|42909.3|42934.2|42914.2|42934.2|42914.2|42929.3|42909.3|5
1625106650000|2021-07-01 02:30:50|42931.8|42911.8|42929.3|42909.3|42931.8|42911.8|42929.3|42909.3|5
1625106660000|2021-07-01 02:31:00|42926.8|42906.8|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|1
1625106670000|2021-07-01 02:31:10|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42921.8|42901.8|4
1625106680000|2021-07-01 02:31:20|42924.3|42904.3|42929.3|42909.3|42929.3|42909.3|42922|42902|1
1625106690000|2021-07-01 02:31:30|42931.8|42911.8|42939.2|42919.2|42939.2|42919.2|42931.8|42911.8|3
1625106700000|2021-07-01 02:31:40|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42934.3|42914.3|0
1625106710000|2021-07-01 02:31:50|42937|42917|42934.3|42914.3|42939.3|42919.3|42934.3|42914.3|23
1625106720000|2021-07-01 02:32:00|42934.2|42914.2|42934.3|42914.3|42934.3|42914.3|42934.2|42914.2|27
1625106730000|2021-07-01 02:32:10|42934.2|42914.2|42931.8|42911.8|42934.3|42914.3|42931.8|42911.8|2
1625106740000|2021-07-01 02:32:20|42934.3|42914.3|42931.8|42911.8|42934.3|42914.3|42931.8|42911.8|0
1625106750000|2021-07-01 02:32:30|42934.2|42914.2|42934.3|42914.3|42934.3|42914.3|42934.2|42914.2|2
1625106760000|2021-07-01 02:32:40|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|1
1625106770000|2021-07-01 02:32:50|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|0
1625106780000|2021-07-01 02:33:00|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42934.3|42914.3|2
1625106790000|2021-07-01 02:33:10|||||||||5
1625106800000|2021-07-01 02:33:20|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42936.8|42916.8|0
1625106810000|2021-07-01 02:33:30|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|1
1625106820000|2021-07-01 02:33:40|42944.3|42924.3|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|1
1625106830000|2021-07-01 02:33:50|42944.3|42924.3|42946.7|42926.7|42946.7|42926.7|42944.3|42924.3|9
1625106840000|2021-07-01 02:34:00|42949.1|42929.1|42956.7|42936.7|42959.1|42939.1|42949.1|42929.1|12
1625106850000|2021-07-01 02:34:10|42956.8|42936.8|42954.2|42934.2|42959.3|42939.3|42952|42932|3
1625106860000|2021-07-01 02:34:20|42954.3|42934.3|42956.8|42936.8|42956.8|42936.8|42951.8|42931.8|6
1625106870000|2021-07-01 02:34:30|42956.7|42936.7|42956.8|42936.8|42956.8|42936.8|42956.7|42936.7|2
1625106880000|2021-07-01 02:34:40|42959.3|42939.3|42964.2|42944.2|42969.1|42949.1|42959.3|42939.3|12
1625106890000|2021-07-01 02:34:50|42966.6|42946.6|42964.3|42944.3|42966.6|42946.6|42964.2|42944.2|2
1625106900000|2021-07-01 02:35:00|42966.7|42946.7|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|7
1625106910000|2021-07-01 02:35:10|||||||||3
1625106920000|2021-07-01 02:35:20|42961.8|42941.8|42954.5|42934.5|42961.8|42941.8|42952|42932|9
1625106930000|2021-07-01 02:35:30|42954.3|42934.3|42956.8|42936.8|42956.8|42936.8|42954.3|42934.3|2
1625106940000|2021-07-01 02:35:40|42954.5|42934.5|42949.3|42929.3|42956.8|42936.8|42949.3|42929.3|9
1625106950000|2021-07-01 02:35:50|42946.8|42926.8|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|0
1625106960000|2021-07-01 02:36:00|42949.3|42929.3|42951.7|42931.7|42951.7|42931.7|42949.3|42929.3|1
1625106970000|2021-07-01 02:36:10|42949.3|42929.3|42951.8|42931.8|42954.2|42934.2|42949.3|42929.3|12
1625106980000|2021-07-01 02:36:20|42949.5|42929.5|42944.3|42924.3|42949.5|42929.5|42944.3|42924.3|1
1625106990000|2021-07-01 02:36:30|42941.8|42921.8|42944.3|42924.3|42949.3|42929.3|42941.8|42921.8|10
1625107000000|2021-07-01 02:36:40|42944.2|42924.2|42939.3|42919.3|42944.2|42924.2|42939.3|42919.3|2
1625107010000|2021-07-01 02:36:50|42939.2|42919.2|42934.3|42914.3|42939.2|42919.2|42931.8|42911.8|5
1625107020000|2021-07-01 02:37:00|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42931.8|42911.8|9
1625107030000|2021-07-01 02:37:10|42937|42917|42937|42917|42939.3|42919.3|42937|42917|1
1625107040000|2021-07-01 02:37:20|42936.8|42916.8|42931.8|42911.8|42936.8|42916.8|42931.8|42911.8|2
1625107050000|2021-07-01 02:37:30|42934.2|42914.2|42936.7|42916.7|42936.7|42916.7|42934.2|42914.2|0
1625107060000|2021-07-01 02:37:40|42939.2|42919.2|42936.8|42916.8|42939.2|42919.2|42936.8|42916.8|0
1625107070000|2021-07-01 02:37:50|42936.7|42916.7|42939.2|42919.2|42939.2|42919.2|42936.7|42916.7|0
1625107080000|2021-07-01 02:38:00|42941.8|42921.8|42944.3|42924.3|42946.8|42926.8|42941.8|42921.8|3
1625107090000|2021-07-01 02:38:10|42946.8|42926.8|42956.7|42936.7|42956.7|42936.7|42946.8|42926.8|12
1625107100000|2021-07-01 02:38:20|42959.2|42939.2|42964.3|42944.3|42964.3|42944.3|42959.2|42939.2|7
1625107110000|2021-07-01 02:38:30|||||||||2
1625107120000|2021-07-01 02:38:40|42964.2|42944.2|42961.8|42941.8|42964.3|42944.3|42959.5|42939.5|1
1625107130000|2021-07-01 02:38:50|42959.3|42939.3|42964.3|42944.3|42964.3|42944.3|42959.3|42939.3|11
1625107140000|2021-07-01 02:39:00|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|8
1625107150000|2021-07-01 02:39:10|42966.7|42946.7|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|3
1625107160000|2021-07-01 02:39:20|42971.8|42951.8|42974.3|42954.3|42974.3|42954.3|42971.8|42951.8|19
1625107170000|2021-07-01 02:39:30|42971.8|42951.8|42971.8|42951.8|42974.3|42954.3|42971.8|42951.8|5
1625107180000|2021-07-01 02:39:40|42974.2|42954.2|42976.8|42956.8|42976.8|42956.8|42974.2|42954.2|4
1625107190000|2021-07-01 02:39:50|42974.5|42954.5|42971.8|42951.8|42974.5|42954.5|42971.8|42951.8|10
1625107200000|2021-07-01 02:40:00|42969.3|42949.3|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|4
1625107210000|2021-07-01 02:40:10|42976.8|42956.8|42971.8|42951.8|42976.8|42956.8|42971.8|42951.8|2
1625107220000|2021-07-01 02:40:20|42972|42952|42972|42952|42974.3|42954.3|42971.8|42951.8|2
1625107230000|2021-07-01 02:40:30|42969.5|42949.5|42969.3|42949.3|42969.5|42949.5|42969.3|42949.3|1
1625107240000|2021-07-01 02:40:40|42967|42947|42951.7|42931.7|42967|42947|42951.7|42931.7|6
1625107250000|2021-07-01 02:40:50|42949.2|42929.2|42944.3|42924.3|42949.2|42929.2|42944.3|42924.3|6
1625107260000|2021-07-01 02:41:00|42946.8|42926.8|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|0
1625107270000|2021-07-01 02:41:10|||||||||2
1625107290000|2021-07-01 02:41:30|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|5
1625107300000|2021-07-01 02:41:40|42944.3|42924.3|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|1
1625107310000|2021-07-01 02:41:50|42944.2|42924.2|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|8
1625107320000|2021-07-01 02:42:00|42939.3|42919.3|42939.3|42919.3|42941.8|42921.8|42936.8|42916.8|4
1625107330000|2021-07-01 02:42:10|42941.7|42921.7|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|1
1625107340000|2021-07-01 02:42:20|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1625107350000|2021-07-01 02:42:30|42939.2|42919.2|42936.8|42916.8|42939.2|42919.2|42934.5|42914.5|10
1625107360000|2021-07-01 02:42:40|42939.2|42919.2|42934.3|42914.3|42939.3|42919.3|42934.3|42914.3|1
1625107370000|2021-07-01 02:42:50|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|1
1625107380000|2021-07-01 02:43:00|42939.2|42919.2|42939.3|42919.3|42939.3|42919.3|42939.2|42919.2|1
1625107390000|2021-07-01 02:43:10|42936.8|42916.8|42939.3|42919.3|42939.3|42919.3|42936.8|42916.8|0
1625107410000|2021-07-01 02:43:30|||||||||5
1625107420000|2021-07-01 02:43:40|42941.8|42921.8|42949.3|42929.3|42949.3|42929.3|42941.8|42921.8|9
1625107430000|2021-07-01 02:43:50|42947|42927|42954.3|42934.3|42954.3|42934.3|42946.8|42926.8|2
1625107450000|2021-07-01 02:44:10|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|42956.8|42936.8|5
1625107460000|2021-07-01 02:44:20|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|42954.3|42934.3|6
1625107480000|2021-07-01 02:44:40|42951.8|42931.8|42951.8|42931.8|42954.3|42934.3|42951.8|42931.8|0
1625107490000|2021-07-01 02:44:50|42954.2|42934.2|42969.3|42949.3|42969.3|42949.3|42951.8|42931.8|14
1625107500000|2021-07-01 02:45:00|42971.8|42951.8|42962|42942|42971.8|42951.8|42959.6|42939.6|14
1625107510000|2021-07-01 02:45:10|42961.8|42941.8|42954.3|42934.3|42961.8|42941.8|42954.3|42934.3|0
1625107520000|2021-07-01 02:45:20|42956.7|42936.7|42956.8|42936.8|42956.8|42936.8|42956.7|42936.7|1
1625107530000|2021-07-01 02:45:30|42952|42932|42954.3|42934.3|42954.3|42934.3|42952|42932|2
1625107540000|2021-07-01 02:45:40|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|2
1625107550000|2021-07-01 02:45:50|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|1
1625107560000|2021-07-01 02:46:00|42944.4|42924.4|42941.8|42921.8|42944.4|42924.4|42941.8|42921.8|6
1625107570000|2021-07-01 02:46:10|42941.9|42921.9|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|3
1625107580000|2021-07-01 02:46:20|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|1
1625107590000|2021-07-01 02:46:30|42946.8|42926.8|42946.7|42926.7|42949.2|42929.2|42946.7|42926.7|1
1625107600000|2021-07-01 02:46:40|42949.1|42929.1|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|0
1625107610000|2021-07-01 02:46:50|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|1
1625107620000|2021-07-01 02:47:00|42944.4|42924.4|42944.3|42924.3|42944.4|42924.4|42944.3|42924.3|2
1625107630000|2021-07-01 02:47:10|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|3
1625107640000|2021-07-01 02:47:20|42941.9|42921.9|42944.3|42924.3|42944.3|42924.3|42941.9|42921.9|2
1625107650000|2021-07-01 02:47:30|42944.2|42924.2|42924.3|42904.3|42944.2|42924.2|42921.8|42901.8|9
1625107660000|2021-07-01 02:47:40|||||||||2
1625107670000|2021-07-01 02:47:50|42921.8|42901.8|42921.7|42901.7|42921.8|42901.8|42921.7|42901.7|2
1625107680000|2021-07-01 02:48:00|42921.8|42901.8|42921.8|42901.8|42924.3|42904.3|42919.3|42899.3|3
1625107690000|2021-07-01 02:48:10|42919.3|42899.3|42926.8|42906.8|42929.3|42909.3|42919.3|42899.3|10
1625107700000|2021-07-01 02:48:20|42924.3|42904.3|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|4
1625107710000|2021-07-01 02:48:30|||||||||4
1625107720000|2021-07-01 02:48:40|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|4
1625107740000|2021-07-01 02:49:00|42921.8|42901.8|42917.1|42897.1|42921.8|42901.8|42917.1|42897.1|5
1625107750000|2021-07-01 02:49:10|42919.4|42899.4|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|5
1625107760000|2021-07-01 02:49:20|42921.9|42901.9|42924.2|42904.2|42924.3|42904.3|42921.9|42901.9|2
1625107770000|2021-07-01 02:49:30|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|0
1625107780000|2021-07-01 02:49:40|||||||||1
1625107790000|2021-07-01 02:49:50|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|0
1625107800000|2021-07-01 02:50:00|42921.8|42901.8|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|3
1625107810000|2021-07-01 02:50:10|42921.8|42901.8|42916.9|42896.9|42921.8|42901.8|42916.9|42896.9|2
1625107820000|2021-07-01 02:50:20|42914.4|42894.4|42914.3|42894.3|42914.4|42894.4|42914.3|42894.3|9
1625107840000|2021-07-01 02:50:40|42911.8|42891.8|42916.8|42896.8|42916.8|42896.8|42911.8|42891.8|2
1625107870000|2021-07-01 02:51:10|42916.9|42896.9|42919.3|42899.3|42921.8|42901.8|42916.9|42896.9|2
1625107880000|2021-07-01 02:51:20|42921.8|42901.8|42919.3|42899.3|42921.8|42901.8|42919.3|42899.3|2
1625107890000|2021-07-01 02:51:30|42916.9|42896.9|42919.3|42899.3|42919.3|42899.3|42916.9|42896.9|0
1625107900000|2021-07-01 02:51:40|||||||||1
1625107910000|2021-07-01 02:51:50|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|2
1625107920000|2021-07-01 02:52:00|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|1
1625107930000|2021-07-01 02:52:10|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|0
1625107940000|2021-07-01 02:52:20|42916.8|42896.8|42914.3|42894.3|42916.8|42896.8|42914.3|42894.3|4
1625107950000|2021-07-01 02:52:30|42911.9|42891.9|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|4
1625107960000|2021-07-01 02:52:40|||||||||1
1625107990000|2021-07-01 02:53:10|42919.2|42899.2|42921.6|42901.6|42921.6|42901.6|42919.2|42899.2|6
1625108000000|2021-07-01 02:53:20|42921.7|42901.7|42914.3|42894.3|42924.2|42904.2|42914.3|42894.3|6
1625108010000|2021-07-01 02:53:30|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|2
1625108020000|2021-07-01 02:53:40|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|1
1625108030000|2021-07-01 02:53:50|42914.3|42894.3|42906.9|42886.9|42914.3|42894.3|42906.9|42886.9|14
1625108040000|2021-07-01 02:54:00|42904.4|42884.4|42901.8|42881.8|42904.4|42884.4|42899.4|42879.4|6
1625108050000|2021-07-01 02:54:10|42904.2|42884.2|42904.3|42884.3|42904.3|42884.3|42904.2|42884.2|1
1625108060000|2021-07-01 02:54:20|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42899.4|42879.4|7
1625108070000|2021-07-01 02:54:30|42899.4|42879.4|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|6
1625108080000|2021-07-01 02:54:40|42896.8|42876.8|42899.3|42879.3|42899.3|42879.3|42894.3|42874.3|2
1625108090000|2021-07-01 02:54:50|42901.7|42881.7|42901.8|42881.8|42904.3|42884.3|42899.3|42879.3|3
1625108100000|2021-07-01 02:55:00|42904.2|42884.2|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|1
1625108110000|2021-07-01 02:55:10|42904.2|42884.2|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|1
1625108120000|2021-07-01 02:55:20|42906.7|42886.7|42904.3|42884.3|42906.8|42886.8|42904.3|42884.3|5
1625108130000|2021-07-01 02:55:30|42904.4|42884.4|42904.3|42884.3|42909.3|42889.3|42904.3|42884.3|4
1625108140000|2021-07-01 02:55:40|42906.7|42886.7|42904.3|42884.3|42906.8|42886.8|42904.3|42884.3|1
1625108150000|2021-07-01 02:55:50|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|1
1625108160000|2021-07-01 02:56:00|42909.3|42889.3|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|5
1625108170000|2021-07-01 02:56:10|42909.4|42889.4|42919.2|42899.2|42919.2|42899.2|42909.4|42889.4|4
1625108180000|2021-07-01 02:56:20|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|1
1625108190000|2021-07-01 02:56:30|42916.7|42896.7|42919.3|42899.3|42919.3|42899.3|42916.7|42896.7|4
1625108200000|2021-07-01 02:56:40|42921.7|42901.7|42916.8|42896.8|42921.7|42901.7|42916.8|42896.8|1
1625108210000|2021-07-01 02:56:50|42914.4|42894.4|42914.3|42894.3|42916.8|42896.8|42914.3|42894.3|1
1625108220000|2021-07-01 02:57:00|||||||||3
1625108230000|2021-07-01 02:57:10|42911.8|42891.8|42914.3|42894.3|42916.8|42896.8|42911.8|42891.8|1
1625108240000|2021-07-01 02:57:20|42911.9|42891.9|42916.8|42896.8|42916.8|42896.8|42911.9|42891.9|7
1625108250000|2021-07-01 02:57:30|42919.2|42899.2|42924.3|42904.3|42924.3|42904.3|42919.2|42899.2|10
1625108260000|2021-07-01 02:57:40|42924.6|42904.6|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|6
1625108270000|2021-07-01 02:57:50|42926.8|42906.8|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|19
1625108280000|2021-07-01 02:58:00|42919.6|42899.6|42919.3|42899.3|42921.9|42901.9|42916.8|42896.8|8
1625108290000|2021-07-01 02:58:10|42921.8|42901.8|42924.2|42904.2|42924.3|42904.3|42919.3|42899.3|12
1625108300000|2021-07-01 02:58:20|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42921.8|42901.8|5
1625108310000|2021-07-01 02:58:30|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|5
1625108320000|2021-07-01 02:58:40|42924.3|42904.3|42926.9|42906.9|42926.9|42906.9|42924.3|42904.3|2
1625108330000|2021-07-01 02:58:50|42924.3|42904.3|42919.4|42899.4|42924.3|42904.3|42919.4|42899.4|30
1625108340000|2021-07-01 02:59:00|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|3
1625108350000|2021-07-01 02:59:10|42919.3|42899.3|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|0
1625108360000|2021-07-01 02:59:20|42924.2|42904.2|42924.3|42904.3|42924.3|42904.3|42924.2|42904.2|0
1625108370000|2021-07-01 02:59:30|||||||||2
1625108380000|2021-07-01 02:59:40|42926.8|42906.8|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|7
1625108390000|2021-07-01 02:59:50|42926.8|42906.8|42929.2|42909.2|42929.3|42909.3|42926.8|42906.8|6
1625108400000|2021-07-01 03:00:00|42926.8|42906.8|42921.8|42901.8|42926.8|42906.8|42921.8|42901.8|8
1625108410000|2021-07-01 03:00:10|42919.3|42899.3|42914.3|42894.3|42921.7|42901.7|42914.3|42894.3|6
1625108420000|2021-07-01 03:00:20|42916.8|42896.8|42914.4|42894.4|42916.8|42896.8|42914.3|42894.3|0
1625108430000|2021-07-01 03:00:30|42914.3|42894.3|42916.8|42896.8|42916.8|42896.8|42914.3|42894.3|3
1625108440000|2021-07-01 03:00:40|42914.2|42894.2|42914.3|42894.3|42914.3|42894.3|42914.2|42894.2|0
1625108450000|2021-07-01 03:00:50|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|1
1625108460000|2021-07-01 03:01:00|42909.4|42889.4|42909.3|42889.3|42909.4|42889.4|42906.8|42886.8|11
1625108470000|2021-07-01 03:01:10|42906.9|42886.9|42906.8|42886.8|42909.3|42889.3|42906.8|42886.8|2
1625108480000|2021-07-01 03:01:20|42909.2|42889.2|42909.3|42889.3|42909.3|42889.3|42909.2|42889.2|1
1625108490000|2021-07-01 03:01:30|42909.4|42889.4|42911.8|42891.8|42911.8|42891.8|42909.4|42889.4|1
1625108500000|2021-07-01 03:01:40|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|4
1625108510000|2021-07-01 03:01:50|42906.9|42886.9|42906.9|42886.9|42906.9|42886.9|42906.9|42886.9|1
1625108520000|2021-07-01 03:02:00|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|0
1625108530000|2021-07-01 03:02:10|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|1
1625108540000|2021-07-01 03:02:20|42906.8|42886.8|42904.4|42884.4|42906.8|42886.8|42904.4|42884.4|5
1625108550000|2021-07-01 03:02:30|42901.9|42881.9|42904.2|42884.2|42904.4|42884.4|42901.9|42881.9|5
1625108570000|2021-07-01 03:02:50|42899.4|42879.4|42896.9|42876.9|42899.4|42879.4|42896.9|42876.9|1
1625108580000|2021-07-01 03:03:00|42899.4|42879.4|42889.3|42869.3|42899.4|42879.4|42889.3|42869.3|22
1625108590000|2021-07-01 03:03:10|42886.9|42866.9|42891.7|42871.7|42891.7|42871.7|42886.8|42866.8|3
1625108600000|2021-07-01 03:03:20|42891.8|42871.8|42886.8|42866.8|42891.8|42871.8|42886.8|42866.8|14
1625108610000|2021-07-01 03:03:30|42886.9|42866.9|42889.3|42869.3|42889.3|42869.3|42884.3|42864.3|5
1625108620000|2021-07-01 03:03:40|42886.9|42866.9|42894.2|42874.2|42894.2|42874.2|42886.8|42866.8|10
1625108630000|2021-07-01 03:03:50|42891.8|42871.8|42889.4|42869.4|42894.3|42874.3|42886.9|42866.9|5
1625108640000|2021-07-01 03:04:00|42887.1|42867.1|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|1
1625108650000|2021-07-01 03:04:10|42884.3|42864.3|42881.8|42861.8|42884.3|42864.3|42881.8|42861.8|13
1625108660000|2021-07-01 03:04:20|42884.3|42864.3|42879.3|42859.3|42884.3|42864.3|42879.3|42859.3|3
1625108670000|2021-07-01 03:04:30|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42879.3|42859.3|3
1625108680000|2021-07-01 03:04:40|42879.3|42859.3|42881.9|42861.9|42881.9|42861.9|42879.3|42859.3|2
1625108700000|2021-07-01 03:05:00|42881.8|42861.8|42879.3|42859.3|42881.8|42861.8|42879.3|42859.3|1
1625108710000|2021-07-01 03:05:10|42876.8|42856.8|42874.3|42854.3|42876.8|42856.8|42871.9|42851.9|3
1625108720000|2021-07-01 03:05:20|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42866.8|42846.8|22
1625108730000|2021-07-01 03:05:30|42871.9|42851.9|42874.3|42854.3|42874.3|42854.3|42871.9|42851.9|6
1625108740000|2021-07-01 03:05:40|42871.9|42851.9|42871.8|42851.8|42871.9|42851.9|42871.8|42851.8|9
1625108750000|2021-07-01 03:05:50|42869.3|42849.3|42866.8|42846.8|42869.3|42849.3|42866.8|42846.8|7
1625108760000|2021-07-01 03:06:00|42864.4|42844.4|42849.3|42829.3|42866.8|42846.8|42846.8|42826.8|23
1625108770000|2021-07-01 03:06:10|42851.8|42831.8|42854.3|42834.3|42854.3|42834.3|42849.3|42829.3|2
1625108780000|2021-07-01 03:06:20|42851.8|42831.8|42849.3|42829.3|42854.3|42834.3|42849.3|42829.3|6
1625108790000|2021-07-01 03:06:30|42849.4|42829.4|42851.8|42831.8|42851.8|42831.8|42849.4|42829.4|1
1625108800000|2021-07-01 03:06:40|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|5
1625108810000|2021-07-01 03:06:50|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42854.3|42834.3|1
1625108820000|2021-07-01 03:07:00|42854.3|42834.3|42854.3|42834.3|42856.8|42836.8|42854.3|42834.3|7
1625108830000|2021-07-01 03:07:10|42851.8|42831.8|42851.8|42831.8|42854.3|42834.3|42851.8|42831.8|2
1625108840000|2021-07-01 03:07:20|42849.4|42829.4|42851.7|42831.7|42854.3|42834.3|42849.3|42829.3|19
1625108850000|2021-07-01 03:07:30|42851.8|42831.8|42854.3|42834.3|42856.7|42836.7|42849.3|42829.3|19
1625108860000|2021-07-01 03:07:40|||||||||3
1625108870000|2021-07-01 03:07:50|42856.8|42836.8|42861.8|42841.8|42861.8|42841.8|42856.8|42836.8|13
1625108880000|2021-07-01 03:08:00|42859.3|42839.3|42854.2|42834.2|42859.3|42839.3|42851.8|42831.8|8
1625108890000|2021-07-01 03:08:10|42854.3|42834.3|42851.8|42831.8|42854.3|42834.3|42851.8|42831.8|18
1625108900000|2021-07-01 03:08:20|42849.3|42829.3|42851.8|42831.8|42851.8|42831.8|42849.3|42829.3|6
1625108910000|2021-07-01 03:08:30|42849.3|42829.3|42846.8|42826.8|42849.3|42829.3|42846.8|42826.8|10
1625108920000|2021-07-01 03:08:40|42849.2|42829.2|42849.3|42829.3|42849.3|42829.3|42844.3|42824.3|6
1625108930000|2021-07-01 03:08:50|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|5
1625108940000|2021-07-01 03:09:00|42849.3|42829.3|42844.3|42824.3|42849.3|42829.3|42841.8|42821.8|4
1625108950000|2021-07-01 03:09:10|42846.8|42826.8|42849.3|42829.3|42849.3|42829.3|42846.8|42826.8|3
1625108960000|2021-07-01 03:09:20|42849.2|42829.2|42844.3|42824.3|42849.2|42829.2|42844.3|42824.3|2
1625108970000|2021-07-01 03:09:30|42846.7|42826.7|42844.3|42824.3|42849.3|42829.3|42844.3|42824.3|3
1625108980000|2021-07-01 03:09:40|42841.9|42821.9|42841.8|42821.8|42841.9|42821.9|42841.8|42821.8|2
1625108990000|2021-07-01 03:09:50|42844.3|42824.3|42841.8|42821.8|42844.3|42824.3|42841.8|42821.8|2
1625109000000|2021-07-01 03:10:00|42839.3|42819.3|42824.3|42804.3|42839.3|42819.3|42824.3|42804.3|14
1625109010000|2021-07-01 03:10:10|42821.9|42801.9|42801.9|42781.9|42824.3|42804.3|42801.9|42781.9|38
1625109020000|2021-07-01 03:10:20|42799.4|42779.4|42789.4|42769.4|42804.3|42784.3|42786.8|42766.8|18
1625109030000|2021-07-01 03:10:30|42789.3|42769.3|42794.3|42774.3|42794.3|42774.3|42786.8|42766.8|6
1625109040000|2021-07-01 03:10:40|42794.2|42774.2|42779.3|42759.3|42794.2|42774.2|42779.3|42759.3|7
1625109050000|2021-07-01 03:10:50|42776.8|42756.8|42781.7|42761.7|42781.8|42761.8|42776.8|42756.8|12
1625109060000|2021-07-01 03:11:00|42781.8|42761.8|42791.8|42771.8|42791.8|42771.8|42779.3|42759.3|21
1625109070000|2021-07-01 03:11:10|42791.9|42771.9|42799.2|42779.2|42799.2|42779.2|42791.9|42771.9|7
1625109080000|2021-07-01 03:11:20|42801.5|42781.5|42806.7|42786.7|42809.2|42789.2|42801.5|42781.5|11
1625109090000|2021-07-01 03:11:30|42809|42789|42796.8|42776.8|42811.5|42791.5|42796.8|42776.8|6
1625109100000|2021-07-01 03:11:40|42799.2|42779.2|42799.2|42779.2|42799.2|42779.2|42799.2|42779.2|2
1625109110000|2021-07-01 03:11:50|42804.2|42784.2|42804.3|42784.3|42804.3|42784.3|42801.8|42781.8|4
1625109120000|2021-07-01 03:12:00|42801.8|42781.8|42789.3|42769.3|42801.8|42781.8|42786.8|42766.8|13
1625109130000|2021-07-01 03:12:10|42789.4|42769.4|42799.3|42779.3|42799.3|42779.3|42789.4|42769.4|3
1625109140000|2021-07-01 03:12:20|42796.9|42776.9|42799.3|42779.3|42799.3|42779.3|42796.8|42776.8|3
1625109150000|2021-07-01 03:12:30|42796.8|42776.8|42801.8|42781.8|42801.8|42781.8|42796.8|42776.8|2
1625109160000|2021-07-01 03:12:40|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|0
1625109170000|2021-07-01 03:12:50|42799.4|42779.4|42796.8|42776.8|42804.2|42784.2|42796.8|42776.8|5
1625109180000|2021-07-01 03:13:00|42799.3|42779.3|42801.8|42781.8|42801.8|42781.8|42796.8|42776.8|9
1625109190000|2021-07-01 03:13:10|42804.3|42784.3|42801.8|42781.8|42804.3|42784.3|42801.8|42781.8|5
1625109200000|2021-07-01 03:13:20|42801.9|42781.9|42816.8|42796.8|42816.8|42796.8|42801.9|42781.9|10
1625109210000|2021-07-01 03:13:30|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42816.9|42796.9|4
1625109220000|2021-07-01 03:13:40|42816.9|42796.9|42821.8|42801.8|42824.3|42804.3|42816.8|42796.8|7
1625109230000|2021-07-01 03:13:50|42824.2|42804.2|42819.3|42799.3|42824.3|42804.3|42819.3|42799.3|5
1625109240000|2021-07-01 03:14:00|42819.4|42799.4|42816.8|42796.8|42821.8|42801.8|42816.8|42796.8|30
1625109250000|2021-07-01 03:14:10|42814.3|42794.3|42809.3|42789.3|42814.3|42794.3|42806.9|42786.9|5
1625109260000|2021-07-01 03:14:20|42809.4|42789.4|42804.4|42784.4|42809.4|42789.4|42804.4|42784.4|1
1625109270000|2021-07-01 03:14:30|42804.3|42784.3|42799.3|42779.3|42804.3|42784.3|42799.3|42779.3|1
1625109280000|2021-07-01 03:14:40|42794.3|42774.3|42779.3|42759.3|42794.3|42774.3|42776.9|42756.9|17
1625109290000|2021-07-01 03:14:50|42776.8|42756.8|42771.8|42751.8|42779.3|42759.3|42771.8|42751.8|5
1625109300000|2021-07-01 03:15:00|42766.8|42746.8|42779.3|42759.3|42781.7|42761.7|42756.9|42736.9|73
1625109310000|2021-07-01 03:15:10|42776.8|42756.8|42766.8|42746.8|42776.8|42756.8|42766.8|42746.8|15
1625109320000|2021-07-01 03:15:20|42766.9|42746.9|42764.3|42744.3|42769.3|42749.3|42764.3|42744.3|3
1625109330000|2021-07-01 03:15:30|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42756.8|42736.8|7
1625109340000|2021-07-01 03:15:40|42764.3|42744.3|42761.8|42741.8|42766.8|42746.8|42761.8|42741.8|3
1625109350000|2021-07-01 03:15:50|42759.3|42739.3|42766.8|42746.8|42766.8|42746.8|42759.3|42739.3|3
1625109360000|2021-07-01 03:16:00|42769.3|42749.3|42766.8|42746.8|42771.8|42751.8|42766.8|42746.8|7
1625109370000|2021-07-01 03:16:10|42766.7|42746.7|42761.8|42741.8|42766.8|42746.8|42761.8|42741.8|11
1625109380000|2021-07-01 03:16:20|42759.4|42739.4|42759.3|42739.3|42759.4|42739.4|42756.8|42736.8|7
1625109390000|2021-07-01 03:16:30|42756.9|42736.9|42759.4|42739.4|42759.4|42739.4|42754.4|42734.4|16
1625109400000|2021-07-01 03:16:40|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42749.3|42729.3|47
1625109410000|2021-07-01 03:16:50|42756.8|42736.8|42759.3|42739.3|42764.3|42744.3|42756.8|42736.8|7
1625109420000|2021-07-01 03:17:00|42761.8|42741.8|42759.2|42739.2|42761.8|42741.8|42756.8|42736.8|35
1625109430000|2021-07-01 03:17:10|42759.3|42739.3|42756.8|42736.8|42759.3|42739.3|42754.3|42734.3|4
1625109440000|2021-07-01 03:17:20|42754.4|42734.4|42744.3|42724.3|42754.4|42734.4|42744.3|42724.3|12
1625109450000|2021-07-01 03:17:30|42741.7|42721.7|42721.8|42701.8|42741.7|42721.7|42714.3|42694.3|48
1625109460000|2021-07-01 03:17:40|42719.3|42699.3|42716.8|42696.8|42724.3|42704.3|42716.8|42696.8|15
1625109470000|2021-07-01 03:17:50|42714.4|42694.4|42714.3|42694.3|42714.4|42694.4|42709.4|42689.4|5
1625109480000|2021-07-01 03:18:00|42714.2|42694.2|42686.8|42666.8|42714.2|42694.2|42686.8|42666.8|103
1625109490000|2021-07-01 03:18:10|42686.7|42666.7|42684.3|42664.3|42691.8|42671.8|42684.3|42664.3|25
1625109500000|2021-07-01 03:18:20|42684.4|42664.4|42689.3|42669.3|42689.3|42669.3|42679.6|42659.6|14
1625109510000|2021-07-01 03:18:30|42686.9|42666.9|42676.9|42656.9|42686.9|42666.9|42676.8|42656.8|20
1625109520000|2021-07-01 03:18:40|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42669.3|42649.3|21
1625109530000|2021-07-01 03:18:50|42679.3|42659.3|42684.3|42664.3|42684.3|42664.3|42679.3|42659.3|12
1625109540000|2021-07-01 03:19:00|42679.4|42659.4|42676.8|42656.8|42679.4|42659.4|42661.8|42641.8|58
1625109550000|2021-07-01 03:19:10|42676.7|42656.7|42659.3|42639.3|42676.7|42656.7|42659.3|42639.3|16
1625109560000|2021-07-01 03:19:20|42656.8|42636.8|42651.8|42631.8|42659.3|42639.3|42649.2|42629.2|73
1625109570000|2021-07-01 03:19:30|42649.3|42629.3|42641.8|42621.8|42654.3|42634.3|42641.8|42621.8|24
1625109580000|2021-07-01 03:19:40|42639.4|42619.4|42659.3|42639.3|42661.7|42641.7|42639.4|42619.4|22
1625109590000|2021-07-01 03:19:50|42661.7|42641.7|42676.8|42656.8|42676.8|42656.8|42659.3|42639.3|11
1625109600000|2021-07-01 03:20:00|42679.3|42659.3|42676.8|42656.8|42679.4|42659.4|42666.8|42646.8|24
1625109610000|2021-07-01 03:20:10|42679.3|42659.3|42666.8|42646.8|42679.3|42659.3|42666.8|42646.8|15
1625109620000|2021-07-01 03:20:20|42664.3|42644.3|42656.8|42636.8|42664.3|42644.3|42654.4|42634.4|5
1625109630000|2021-07-01 03:20:30|42654.3|42634.3|42644.4|42624.4|42656.8|42636.8|42644.4|42624.4|44
1625109640000|2021-07-01 03:20:40|42644.3|42624.3|42629.3|42609.3|42644.3|42624.3|42626.9|42606.9|27
1625109650000|2021-07-01 03:20:50|42626.8|42606.8|42631.7|42611.7|42631.7|42611.7|42624.3|42604.3|22
1625109660000|2021-07-01 03:21:00|42631.8|42611.8|42629.3|42609.3|42631.8|42611.8|42621.8|42601.8|45
1625109670000|2021-07-01 03:21:10|42634.3|42614.3|42649.3|42629.3|42649.3|42629.3|42634.3|42614.3|32
1625109680000|2021-07-01 03:21:20|42649.4|42629.4|42654.3|42634.3|42659.2|42639.2|42649.4|42629.4|10
1625109690000|2021-07-01 03:21:30|42651.8|42631.8|42654.3|42634.3|42654.3|42634.3|42651.8|42631.8|4
1625109700000|2021-07-01 03:21:40|42661.7|42641.7|42664.3|42644.3|42666.7|42646.7|42661.7|42641.7|19
1625109710000|2021-07-01 03:21:50|42664.4|42644.4|42679.3|42659.3|42684.3|42664.3|42664.4|42644.4|57
1625109720000|2021-07-01 03:22:00|42681.8|42661.8|42674.3|42654.3|42681.8|42661.8|42674.3|42654.3|49
1625109730000|2021-07-01 03:22:10|42671.9|42651.9|42681.7|42661.7|42681.7|42661.7|42671.9|42651.9|12
1625109740000|2021-07-01 03:22:20|42684.3|42664.3|42671.8|42651.8|42686.8|42666.8|42671.8|42651.8|13
1625109750000|2021-07-01 03:22:30|42666.8|42646.8|42689.3|42669.3|42689.3|42669.3|42666.8|42646.8|27
1625109760000|2021-07-01 03:22:40|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42681.9|42661.9|12
1625109770000|2021-07-01 03:22:50|42689.2|42669.2|42699.3|42679.3|42701.7|42681.7|42689.2|42669.2|12
1625109780000|2021-07-01 03:23:00|42699.2|42679.2|42676.8|42656.8|42699.2|42679.2|42676.8|42656.8|14
1625109790000|2021-07-01 03:23:10|42674.4|42654.4|42676.8|42656.8|42676.8|42656.8|42674.2|42654.2|3
1625109800000|2021-07-01 03:23:20|42674.4|42654.4|42674.3|42654.3|42674.4|42654.4|42674.3|42654.3|2
1625109810000|2021-07-01 03:23:30|42679.3|42659.3|42676.9|42656.9|42681.8|42661.8|42676.8|42656.8|7
1625109820000|2021-07-01 03:23:40|42679.3|42659.3|42681.8|42661.8|42681.8|42661.8|42679.3|42659.3|2
1625109830000|2021-07-01 03:23:50|42684.2|42664.2|42681.8|42661.8|42689.3|42669.3|42681.8|42661.8|20
1625109840000|2021-07-01 03:24:00|42679.4|42659.4|42661.9|42641.9|42679.4|42659.4|42659.4|42639.4|11
1625109850000|2021-07-01 03:24:10|42661.8|42641.8|42656.8|42636.8|42661.8|42641.8|42654.3|42634.3|7
1625109860000|2021-07-01 03:24:20|42659.4|42639.4|42664.3|42644.3|42664.3|42644.3|42659.4|42639.4|3
1625109870000|2021-07-01 03:24:30|42661.8|42641.8|42659.3|42639.3|42661.8|42641.8|42659.3|42639.3|1
1625109880000|2021-07-01 03:24:40|42656.8|42636.8|42664.3|42644.3|42664.3|42644.3|42654.3|42634.3|8
1625109890000|2021-07-01 03:24:50|42666.7|42646.7|42661.8|42641.8|42666.8|42646.8|42659.4|42639.4|5
1625109900000|2021-07-01 03:25:00|42656.8|42636.8|42654.3|42634.3|42656.8|42636.8|42651.9|42631.9|9
1625109910000|2021-07-01 03:25:10|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|42646.9|42626.9|8
1625109920000|2021-07-01 03:25:20|42654|42634|42664.3|42644.3|42664.3|42644.3|42654|42634|27
1625109930000|2021-07-01 03:25:30|42664.4|42644.4|42669.3|42649.3|42669.3|42649.3|42664.4|42644.4|2
1625109940000|2021-07-01 03:25:40|42669.2|42649.2|42664.3|42644.3|42669.2|42649.2|42664.3|42644.3|3
1625109950000|2021-07-01 03:25:50|42664.4|42644.4|42674.3|42654.3|42674.3|42654.3|42664.4|42644.4|4
1625109960000|2021-07-01 03:26:00|42671.9|42651.9|42676.8|42656.8|42679.2|42659.2|42671.8|42651.8|29
1625109970000|2021-07-01 03:26:10|42676.9|42656.9|42681.7|42661.7|42681.7|42661.7|42676.9|42656.9|3
1625109980000|2021-07-01 03:26:20|42679.3|42659.3|42679.3|42659.3|42681.8|42661.8|42674.4|42654.4|12
1625109990000|2021-07-01 03:26:30|42681.8|42661.8|42691.8|42671.8|42691.8|42671.8|42681.8|42661.8|7
1625110000000|2021-07-01 03:26:40|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|9
1625110010000|2021-07-01 03:26:50|42691.8|42671.8|42679.3|42659.3|42691.8|42671.8|42679.3|42659.3|5
1625110020000|2021-07-01 03:27:00|42676.9|42656.9|42671.8|42651.8|42676.9|42656.9|42671.8|42651.8|61
1625110030000|2021-07-01 03:27:10|42676.5|42656.5|42676.8|42656.8|42676.8|42656.8|42671.8|42651.8|17
1625110040000|2021-07-01 03:27:20|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42671.8|42651.8|6
1625110050000|2021-07-01 03:27:30|42671.8|42651.8|42676.8|42656.8|42676.8|42656.8|42671.8|42651.8|13
1625110060000|2021-07-01 03:27:40|42679.3|42659.3|42686.8|42666.8|42686.8|42666.8|42679.3|42659.3|4
1625110070000|2021-07-01 03:27:50|42691.8|42671.8|42689.3|42669.3|42694.3|42674.3|42686.8|42666.8|4
1625110080000|2021-07-01 03:28:00|42691.8|42671.8|42684.4|42664.4|42691.8|42671.8|42684.4|42664.4|15
1625110090000|2021-07-01 03:28:10|42684.3|42664.3|42681.8|42661.8|42684.3|42664.3|42681.8|42661.8|0
1625110100000|2021-07-01 03:28:20|42676.9|42656.9|42676.8|42656.8|42676.9|42656.9|42674.3|42654.3|1
1625110110000|2021-07-01 03:28:30|42674.4|42654.4|42676.8|42656.8|42676.8|42656.8|42674.3|42654.3|2
1625110120000|2021-07-01 03:28:40|42676.7|42656.7|42671.8|42651.8|42676.7|42656.7|42671.8|42651.8|5
1625110130000|2021-07-01 03:28:50|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|1
1625110140000|2021-07-01 03:29:00|42669.4|42649.4|42671.8|42651.8|42674.3|42654.3|42669.4|42649.4|10
1625110150000|2021-07-01 03:29:10|42674.2|42654.2|42674.3|42654.3|42676.8|42656.8|42674.2|42654.2|12
1625110160000|2021-07-01 03:29:20|42679.3|42659.3|42686.8|42666.8|42686.8|42666.8|42679.3|42659.3|5
1625110170000|2021-07-01 03:29:30|42689.2|42669.2|42689.3|42669.3|42689.4|42669.4|42689.2|42669.2|3
1625110180000|2021-07-01 03:29:40|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42679.3|42659.3|12
1625110190000|2021-07-01 03:29:50|42686.8|42666.8|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|16
1625110200000|2021-07-01 03:30:00|42681.9|42661.9|42684.4|42664.4|42684.4|42664.4|42681.9|42661.9|12
1625110210000|2021-07-01 03:30:10|42686.8|42666.8|42684.3|42664.3|42686.8|42666.8|42684.3|42664.3|3
1625110220000|2021-07-01 03:30:20|42679.3|42659.3|42691.8|42671.8|42691.8|42671.8|42679.3|42659.3|15
1625110230000|2021-07-01 03:30:30|42691.9|42671.9|42694.3|42674.3|42699.3|42679.3|42691.9|42671.9|13
1625110240000|2021-07-01 03:30:40|42691.9|42671.9|42691.8|42671.8|42691.9|42671.9|42691.8|42671.8|10
1625110250000|2021-07-01 03:30:50|42694.3|42674.3|42691.8|42671.8|42694.3|42674.3|42691.8|42671.8|3
1625110260000|2021-07-01 03:31:00|42694.2|42674.2|42689.3|42669.3|42694.3|42674.3|42689.3|42669.3|13
1625110270000|2021-07-01 03:31:10|||||||||12
1625110280000|2021-07-01 03:31:20|42689.4|42669.4|42694.2|42674.2|42694.2|42674.2|42689.4|42669.4|3
1625110290000|2021-07-01 03:31:30|42696.7|42676.7|42701.8|42681.8|42701.8|42681.8|42696.7|42676.7|9
1625110300000|2021-07-01 03:31:40|42701.7|42681.7|42699.3|42679.3|42701.7|42681.7|42699.3|42679.3|5
1625110310000|2021-07-01 03:31:50|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|3
1625110320000|2021-07-01 03:32:00|42696.5|42676.5|42689.3|42669.3|42696.5|42676.5|42689.3|42669.3|7
1625110330000|2021-07-01 03:32:10|42689.2|42669.2|42689.3|42669.3|42689.3|42669.3|42686.8|42666.8|34
1625110340000|2021-07-01 03:32:20|42686.8|42666.8|42691.8|42671.8|42691.8|42671.8|42686.8|42666.8|3
1625110350000|2021-07-01 03:32:30|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|0
1625110360000|2021-07-01 03:32:40|42689.3|42669.3|42691.7|42671.7|42691.7|42671.7|42689.3|42669.3|6
1625110370000|2021-07-01 03:32:50|42691.8|42671.8|42694.3|42674.3|42694.3|42674.3|42691.8|42671.8|0
1625110380000|2021-07-01 03:33:00|42694|42674|42689.3|42669.3|42694|42674|42689.3|42669.3|5
1625110390000|2021-07-01 03:33:10|||||||||6
1625110400000|2021-07-01 03:33:20|42691.7|42671.7|42691.8|42671.8|42691.8|42671.8|42691.7|42671.7|4
1625110410000|2021-07-01 03:33:30|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|5
1625110420000|2021-07-01 03:33:40|42694.5|42674.5|42699.3|42679.3|42699.3|42679.3|42694.5|42674.5|5
1625110430000|2021-07-01 03:33:50|42704.3|42684.3|42709.3|42689.3|42709.3|42689.3|42704.3|42684.3|30
1625110440000|2021-07-01 03:34:00|42704.5|42684.5|42704.3|42684.3|42706.8|42686.8|42704.3|42684.3|11
1625110450000|2021-07-01 03:34:10|42699.4|42679.4|42701.9|42681.9|42701.9|42681.9|42699.4|42679.4|10
1625110460000|2021-07-01 03:34:20|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42701.8|42681.8|6
1625110470000|2021-07-01 03:34:30|42706.7|42686.7|42704.3|42684.3|42706.8|42686.8|42704.3|42684.3|6
1625110480000|2021-07-01 03:34:40|42709.3|42689.3|42704.3|42684.3|42709.3|42689.3|42704.3|42684.3|9
1625110490000|2021-07-01 03:34:50|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|22
1625110500000|2021-07-01 03:35:00|42701.8|42681.8|42704.3|42684.3|42704.3|42684.3|42701.8|42681.8|11
1625110510000|2021-07-01 03:35:10|42701.8|42681.8|42706.8|42686.8|42706.8|42686.8|42701.8|42681.8|14
1625110520000|2021-07-01 03:35:20|42709.2|42689.2|42709.3|42689.3|42709.3|42689.3|42706.8|42686.8|2
1625110540000|2021-07-01 03:35:40|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|5
1625110550000|2021-07-01 03:35:50|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|0
1625110560000|2021-07-01 03:36:00|42709.5|42689.5|42714.3|42694.3|42714.3|42694.3|42709.5|42689.5|4
1625110570000|2021-07-01 03:36:10|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|4
1625110580000|2021-07-01 03:36:20|42719.3|42699.3|42716.9|42696.9|42721.8|42701.8|42716.9|42696.9|30
1625110590000|2021-07-01 03:36:30|42714.5|42694.5|42716.9|42696.9|42716.9|42696.9|42714.5|42694.5|2
1625110600000|2021-07-01 03:36:40|42712|42692|42711.8|42691.8|42712|42692|42711.8|42691.8|40
1625110610000|2021-07-01 03:36:50|42709.3|42689.3|42711.8|42691.8|42711.8|42691.8|42709.3|42689.3|6
1625110620000|2021-07-01 03:37:00|42709.4|42689.4|42711.8|42691.8|42711.8|42691.8|42709.4|42689.4|8
1625110630000|2021-07-01 03:37:10|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|2
1625110650000|2021-07-01 03:37:30|42716.8|42696.8|42719.3|42699.3|42719.3|42699.3|42716.8|42696.8|9
1625110660000|2021-07-01 03:37:40|42721.8|42701.8|42721.9|42701.9|42721.9|42701.9|42721.8|42701.8|10
1625110670000|2021-07-01 03:37:50|42719.3|42699.3|42719.3|42699.3|42724|42704|42719.3|42699.3|17
1625110680000|2021-07-01 03:38:00|42716.9|42696.9|42716.8|42696.8|42719.3|42699.3|42716.8|42696.8|6
1625110690000|2021-07-01 03:38:10|42716.9|42696.9|42714.4|42694.4|42716.9|42696.9|42714.4|42694.4|7
1625110700000|2021-07-01 03:38:20|42716.8|42696.8|42716.7|42696.7|42716.9|42696.9|42714.3|42694.3|23
1625110710000|2021-07-01 03:38:30|42714.3|42694.3|42719.3|42699.3|42719.3|42699.3|42714.3|42694.3|4
1625110720000|2021-07-01 03:38:40|||||||||1
1625110730000|2021-07-01 03:38:50|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|3
1625110740000|2021-07-01 03:39:00|42719.2|42699.2|42719.3|42699.3|42719.3|42699.3|42719.2|42699.2|1
1625110760000|2021-07-01 03:39:20|42716.8|42696.8|42719.3|42699.3|42719.3|42699.3|42716.8|42696.8|1
1625110770000|2021-07-01 03:39:30|42714.5|42694.5|42714.3|42694.3|42714.5|42694.5|42711.8|42691.8|3
1625110780000|2021-07-01 03:39:40|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|1
1625110800000|2021-07-01 03:40:00|42714.2|42694.2|42711.8|42691.8|42714.3|42694.3|42711.8|42691.8|3
1625110820000|2021-07-01 03:40:20|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|2
1625110830000|2021-07-01 03:40:30|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|1
1625110850000|2021-07-01 03:40:50|||||||||2
1625110870000|2021-07-01 03:41:10|42704.3|42684.3|42696.8|42676.8|42704.3|42684.3|42696.8|42676.8|3
1625110880000|2021-07-01 03:41:20|42694.4|42674.4|42696.7|42676.7|42696.8|42676.8|42694.3|42674.3|3
1625110890000|2021-07-01 03:41:30|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|0
1625110900000|2021-07-01 03:41:40|42694.3|42674.3|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|1
1625110910000|2021-07-01 03:41:50|42694.4|42674.4|42699.3|42679.3|42699.3|42679.3|42694.4|42674.4|1
1625110930000|2021-07-01 03:42:10|||||||||2
1625110940000|2021-07-01 03:42:20|||||||||1
1625110950000|2021-07-01 03:42:30|||||||||1
1625110960000|2021-07-01 03:42:40|||||||||2
1625110970000|2021-07-01 03:42:50|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|10
1625110980000|2021-07-01 03:43:00|42704.3|42684.3|42706.7|42686.7|42706.7|42686.7|42704.3|42684.3|8
1625111000000|2021-07-01 03:43:20|42704.3|42684.3|42706.8|42686.8|42706.8|42686.8|42704.3|42684.3|1
1625111030000|2021-07-01 03:43:50|||||||||2
1625111040000|2021-07-01 03:44:00|42706.9|42686.9|42706.8|42686.8|42706.9|42686.9|42706.8|42686.8|4
1625111050000|2021-07-01 03:44:10|42709.2|42689.2|42704.3|42684.3|42709.2|42689.2|42704.3|42684.3|3
1625111060000|2021-07-01 03:44:20|||||||||3
1625111070000|2021-07-01 03:44:30|||||||||3
1625111080000|2021-07-01 03:44:40|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|3
1625111090000|2021-07-01 03:44:50|42701.7|42681.7|42699.3|42679.3|42701.7|42681.7|42699.3|42679.3|4
1625111100000|2021-07-01 03:45:00|42696.9|42676.9|42696.8|42676.8|42696.9|42676.9|42696.8|42676.8|0
1625111110000|2021-07-01 03:45:10|42699.2|42679.2|42699.3|42679.3|42699.3|42679.3|42699.2|42679.2|0
1625111120000|2021-07-01 03:45:20|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|4
1625111160000|2021-07-01 03:46:00|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|1
1625111170000|2021-07-01 03:46:10|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|3
1625111190000|2021-07-01 03:46:30|42694.3|42674.3|42696.8|42676.8|42696.8|42676.8|42694.3|42674.3|6
1625111200000|2021-07-01 03:46:40|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|1
1625111220000|2021-07-01 03:47:00|42696.8|42676.8|42694.4|42674.4|42696.8|42676.8|42694.4|42674.4|3
1625111230000|2021-07-01 03:47:10|42694.3|42674.3|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|2
1625111240000|2021-07-01 03:47:20|42694.4|42674.4|42699.3|42679.3|42699.3|42679.3|42694.4|42674.4|1
1625111250000|2021-07-01 03:47:30|42699|42679|42696.8|42676.8|42699|42679|42694.3|42674.3|5
1625111260000|2021-07-01 03:47:40|42694.4|42674.4|42694.3|42674.3|42694.4|42674.4|42694.3|42674.3|4
1625111270000|2021-07-01 03:47:50|42691.9|42671.9|42689.3|42669.3|42691.9|42671.9|42684.5|42664.5|7
1625111280000|2021-07-01 03:48:00|42694.2|42674.2|42696.9|42676.9|42697|42677|42694.2|42674.2|26
1625111290000|2021-07-01 03:48:10|42699.3|42679.3|42696.8|42676.8|42699.3|42679.3|42696.8|42676.8|1
1625111310000|2021-07-01 03:48:30|42699.3|42679.3|42696.8|42676.8|42699.3|42679.3|42696.8|42676.8|0
1625111330000|2021-07-01 03:48:50|42699.1|42679.1|42699.3|42679.3|42699.3|42679.3|42699.1|42679.1|0
1625111340000|2021-07-01 03:49:00|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|2
1625111380000|2021-07-01 03:49:40|42696.6|42676.6|42696.8|42676.8|42696.8|42676.8|42696.6|42676.6|3
1625111390000|2021-07-01 03:49:50|42694.4|42674.4|42694.3|42674.3|42694.4|42674.4|42694.3|42674.3|3
1625111400000|2021-07-01 03:50:00|42696.6|42676.6|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|2
1625111410000|2021-07-01 03:50:10|42694.1|42674.1|42691.6|42671.6|42694.1|42674.1|42691.6|42671.6|1
1625111420000|2021-07-01 03:50:20|42691.8|42671.8|42689.3|42669.3|42691.8|42671.8|42689.3|42669.3|3
1625111440000|2021-07-01 03:50:40|42691.6|42671.6|42689.3|42669.3|42691.8|42671.8|42689.3|42669.3|2
1625111450000|2021-07-01 03:50:50|42689.1|42669.1|42686.8|42666.8|42689.1|42669.1|42686.6|42666.6|3
1625111480000|2021-07-01 03:51:20|42684.3|42664.3|42689.3|42669.3|42689.3|42669.3|42684.3|42664.3|4
1625111490000|2021-07-01 03:51:30|||||||||2
1625111530000|2021-07-01 03:52:10|||||||||1
1625111540000|2021-07-01 03:52:20|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|3
1625111560000|2021-07-01 03:52:40|42686.6|42666.6|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|0
1625111580000|2021-07-01 03:53:00|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|42684.3|42664.3|0
1625111590000|2021-07-01 03:53:10|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|0
1625111600000|2021-07-01 03:53:20|42689.1|42669.1|42689.3|42669.3|42689.3|42669.3|42689.1|42669.1|2
1625111610000|2021-07-01 03:53:30|42691.8|42671.8|42691.9|42671.9|42691.9|42671.9|42691.8|42671.8|1
1625111630000|2021-07-01 03:53:50|42694.3|42674.3|42699.3|42679.3|42699.3|42679.3|42694.3|42674.3|7
1625111640000|2021-07-01 03:54:00|42696.8|42676.8|42694.4|42674.4|42696.8|42676.8|42694.3|42674.3|13
1625111650000|2021-07-01 03:54:10|42694.3|42674.3|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|1
1625111660000|2021-07-01 03:54:20|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|18
1625111670000|2021-07-01 03:54:30|42694.1|42674.1|42694.3|42674.3|42694.3|42674.3|42694.1|42674.1|6
1625111680000|2021-07-01 03:54:40|42696.6|42676.6|42694.3|42674.3|42696.6|42676.6|42694.3|42674.3|11
1625111690000|2021-07-01 03:54:50|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|8
1625111700000|2021-07-01 03:55:00|42689.3|42669.3|42691.8|42671.8|42691.8|42671.8|42689.3|42669.3|4
1625111710000|2021-07-01 03:55:10|||||||||4
1625111720000|2021-07-01 03:55:20|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|1
1625111730000|2021-07-01 03:55:30|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|1
1625111740000|2021-07-01 03:55:40|42696.6|42676.6|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|1
1625111750000|2021-07-01 03:55:50|42701.8|42681.8|42709.3|42689.3|42709.3|42689.3|42701.8|42681.8|8
1625111760000|2021-07-01 03:56:00|42711.8|42691.8|42714.3|42694.3|42714.3|42694.3|42711.8|42691.8|2
1625111770000|2021-07-01 03:56:10|42716.8|42696.8|42719.3|42699.3|42719.3|42699.3|42716.8|42696.8|4
1625111780000|2021-07-01 03:56:20|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|6
1625111790000|2021-07-01 03:56:30|42719.3|42699.3|42714.3|42694.3|42719.3|42699.3|42714.3|42694.3|2
1625111800000|2021-07-01 03:56:40|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|30
1625111810000|2021-07-01 03:56:50|42714.3|42694.3|42716.8|42696.8|42716.8|42696.8|42714.3|42694.3|4
1625111820000|2021-07-01 03:57:00|42711.8|42691.8|42714.3|42694.3|42714.3|42694.3|42711.8|42691.8|1
1625111830000|2021-07-01 03:57:10|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|2
1625111840000|2021-07-01 03:57:20|42719.3|42699.3|42719.3|42699.3|42719.3|42699.3|42719.3|42699.3|1
1625111850000|2021-07-01 03:57:30|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|5
1625111860000|2021-07-01 03:57:40|42716.9|42696.9|42711.9|42691.9|42716.9|42696.9|42711.9|42691.9|17
1625111870000|2021-07-01 03:57:50|42714.3|42694.3|42711.8|42691.8|42714.3|42694.3|42711.8|42691.8|2
1625111900000|2021-07-01 03:58:20|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|1
1625111910000|2021-07-01 03:58:30|42706.6|42686.6|42704.3|42684.3|42706.6|42686.6|42704.3|42684.3|5
1625111920000|2021-07-01 03:58:40|42709.3|42689.3|42709.3|42689.3|42711.8|42691.8|42709.3|42689.3|7
1625111930000|2021-07-01 03:58:50|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|42714.3|42694.3|1
1625111940000|2021-07-01 03:59:00|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|42714.3|42694.3|5
1625111950000|2021-07-01 03:59:10|42719|42699|42719|42699|42719|42699|42719|42699|3
1625111970000|2021-07-01 03:59:30|||||||||1
1625111980000|2021-07-01 03:59:40|42719.1|42699.1|42719.1|42699.1|42719.1|42699.1|42719.1|42699.1|1
1625111990000|2021-07-01 03:59:50|42721.6|42701.6|42721.8|42701.8|42721.8|42701.8|42721.6|42701.6|1
1625112000000|2021-07-01 04:00:00|42721.9|42701.9|42724.3|42704.3|42724.3|42704.3|42721.9|42701.9|7
1625112010000|2021-07-01 04:00:10|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|42726.8|42706.8|24
1625112020000|2021-07-01 04:00:20|42724.3|42704.3|42721.9|42701.9|42724.3|42704.3|42721.9|42701.9|6
1625112030000|2021-07-01 04:00:30|42719.3|42699.3|42716.8|42696.8|42719.3|42699.3|42716.8|42696.8|1
1625112040000|2021-07-01 04:00:40|42714.4|42694.4|42711.9|42691.9|42716.8|42696.8|42711.9|42691.9|6
1625112050000|2021-07-01 04:00:50|||||||||6
1625112060000|2021-07-01 04:01:00|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|0
1625112070000|2021-07-01 04:01:10|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|4
1625112090000|2021-07-01 04:01:30|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|1
1625112100000|2021-07-01 04:01:40|42709.1|42689.1|42704.3|42684.3|42709.1|42689.1|42704.3|42684.3|1
1625112110000|2021-07-01 04:01:50|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|2
1625112120000|2021-07-01 04:02:00|42706.9|42686.9|42709.3|42689.3|42709.3|42689.3|42706.9|42686.9|2
1625112130000|2021-07-01 04:02:10|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|42709.3|42689.3|15
1625112140000|2021-07-01 04:02:20|42709.4|42689.4|42709.3|42689.3|42709.4|42689.4|42709.3|42689.3|1
1625112150000|2021-07-01 04:02:30|42706.8|42686.8|42704.3|42684.3|42706.8|42686.8|42704.3|42684.3|13
1625112160000|2021-07-01 04:02:40|42709.1|42689.1|42706.6|42686.6|42709.1|42689.1|42704.3|42684.3|18
1625112170000|2021-07-01 04:02:50|42704.3|42684.3|42706.9|42686.9|42706.9|42686.9|42704.3|42684.3|22
1625112180000|2021-07-01 04:03:00|42709.3|42689.3|42716.6|42696.6|42716.6|42696.6|42709.3|42689.3|14
1625112190000|2021-07-01 04:03:10|42716.8|42696.8|42721.8|42701.8|42721.8|42701.8|42716.8|42696.8|2
1625112200000|2021-07-01 04:03:20|||||||||1
1625112210000|2021-07-01 04:03:30|42724.3|42704.3|42719.3|42699.3|42724.3|42704.3|42719.3|42699.3|12
1625112220000|2021-07-01 04:03:40|42719.4|42699.4|42714.3|42694.3|42719.4|42699.4|42714.3|42694.3|14
1625112230000|2021-07-01 04:03:50|||||||||1
1625112240000|2021-07-01 04:04:00|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|0
1625112300000|2021-07-01 04:05:00|42709.3|42689.3|42706.8|42686.8|42709.3|42689.3|42706.8|42686.8|1
1625112310000|2021-07-01 04:05:10|42704.3|42684.3|42706.8|42686.8|42706.8|42686.8|42704.3|42684.3|0
1625112340000|2021-07-01 04:05:40|42704.4|42684.4|42704.3|42684.3|42704.4|42684.4|42704.3|42684.3|0
1625112350000|2021-07-01 04:05:50|42704.1|42684.1|42701.8|42681.8|42704.1|42684.1|42701.8|42681.8|1
1625112360000|2021-07-01 04:06:00|42699.3|42679.3|42699.1|42679.1|42699.3|42679.3|42696.8|42676.8|1
1625112370000|2021-07-01 04:06:10|42699.3|42679.3|42696.8|42676.8|42699.3|42679.3|42696.8|42676.8|1
1625112380000|2021-07-01 04:06:20|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|0
1625112390000|2021-07-01 04:06:30|42699.1|42679.1|42699.3|42679.3|42699.3|42679.3|42696.8|42676.8|1
1625112400000|2021-07-01 04:06:40|42696.9|42676.9|42699.3|42679.3|42699.3|42679.3|42696.8|42676.8|0
1625112410000|2021-07-01 04:06:50|42699.1|42679.1|42696.8|42676.8|42699.1|42679.1|42696.8|42676.8|1
1625112420000|2021-07-01 04:07:00|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|4
1625112440000|2021-07-01 04:07:20|42701.6|42681.6|42704|42684|42704|42684|42701.6|42681.6|0
1625112450000|2021-07-01 04:07:30|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|1
1625112460000|2021-07-01 04:07:40|42699.1|42679.1|42701.6|42681.6|42701.6|42681.6|42699.1|42679.1|0
1625112470000|2021-07-01 04:07:50|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|0
1625112480000|2021-07-01 04:08:00|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|2
1625112490000|2021-07-01 04:08:10|42706.6|42686.6|42706.8|42686.8|42706.8|42686.8|42706.6|42686.6|0
1625112500000|2021-07-01 04:08:20|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|0
1625112510000|2021-07-01 04:08:30|42706.6|42686.6|42706.8|42686.8|42706.8|42686.8|42706.6|42686.6|0
1625112550000|2021-07-01 04:09:10|42704.4|42684.4|42704.3|42684.3|42704.4|42684.4|42704.3|42684.3|0
1625112560000|2021-07-01 04:09:20|||||||||2
1625112660000|2021-07-01 04:11:00|42704.4|42684.4|42706.8|42686.8|42706.8|42686.8|42704.4|42684.4|2
1625112670000|2021-07-01 04:11:10|||||||||2
1625112680000|2021-07-01 04:11:20|42706.9|42686.9|42709.3|42689.3|42711.6|42691.6|42706.9|42686.9|2
1625112690000|2021-07-01 04:11:30|42711.8|42691.8|42709.3|42689.3|42711.8|42691.8|42709.3|42689.3|2
1625112710000|2021-07-01 04:11:50|||||||||6
1625112750000|2021-07-01 04:12:30|42706.8|42686.8|42701.9|42681.9|42706.8|42686.8|42701.9|42681.9|3
1625112760000|2021-07-01 04:12:40|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|1
1625112770000|2021-07-01 04:12:50|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|1
1625112780000|2021-07-01 04:13:00|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|0
1625112800000|2021-07-01 04:13:20|42694.4|42674.4|42694.3|42674.3|42694.4|42674.4|42694.3|42674.3|2
1625112810000|2021-07-01 04:13:30|42694.4|42674.4|42694.3|42674.3|42694.4|42674.4|42694.3|42674.3|0
1625112830000|2021-07-01 04:13:50|42691.9|42671.9|42691.8|42671.8|42691.9|42671.9|42691.8|42671.8|0
1625112840000|2021-07-01 04:14:00|42691.9|42671.9|42694.3|42674.3|42694.3|42674.3|42691.8|42671.8|3
1625112860000|2021-07-01 04:14:20|||||||||5
1625112870000|2021-07-01 04:14:30|42694.4|42674.4|42696.9|42676.9|42696.9|42676.9|42694.4|42674.4|2
1625112880000|2021-07-01 04:14:40|42701.9|42681.9|42702|42682|42702|42682|42701.9|42681.9|2
1625112920000|2021-07-01 04:15:20|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|1
1625112940000|2021-07-01 04:15:40|42706.6|42686.6|42704.3|42684.3|42706.6|42686.6|42704.3|42684.3|2
1625112960000|2021-07-01 04:16:00|||||||||2
1625112970000|2021-07-01 04:16:10|42701.9|42681.9|42696.9|42676.9|42701.9|42681.9|42696.9|42676.9|3
1625112980000|2021-07-01 04:16:20|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|1
1625113000000|2021-07-01 04:16:40|||||||||3
1625113030000|2021-07-01 04:17:10|42694.4|42674.4|42694.3|42674.3|42694.4|42674.4|42694.3|42674.3|0
1625113040000|2021-07-01 04:17:20|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|1
1625113050000|2021-07-01 04:17:30|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|0
1625113080000|2021-07-01 04:18:00|42691.9|42671.9|42694.3|42674.3|42694.3|42674.3|42691.9|42671.9|4
1625113110000|2021-07-01 04:18:30|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|2
1625113140000|2021-07-01 04:19:00|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|0
1625113190000|2021-07-01 04:19:50|||||||||1
1625113220000|2021-07-01 04:20:20|||||||||1
1625113250000|2021-07-01 04:20:50|||||||||2
1625113260000|2021-07-01 04:21:00|42691.9|42671.9|42691.8|42671.8|42691.9|42671.9|42691.8|42671.8|2
1625113270000|2021-07-01 04:21:10|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|4
1625113290000|2021-07-01 04:21:30|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|3
1625113300000|2021-07-01 04:21:40|42694.1|42674.1|42694.3|42674.3|42694.3|42674.3|42694.1|42674.1|0
1625113320000|2021-07-01 04:22:00|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|1
1625113360000|2021-07-01 04:22:40|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|4
1625113380000|2021-07-01 04:23:00|42694.1|42674.1|42691.8|42671.8|42696.8|42676.8|42691.8|42671.8|3
1625113420000|2021-07-01 04:23:40|||||||||1
1625113430000|2021-07-01 04:23:50|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|2
1625113440000|2021-07-01 04:24:00|||||||||1
1625113450000|2021-07-01 04:24:10|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|2
1625113460000|2021-07-01 04:24:20|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|1
1625113470000|2021-07-01 04:24:30|42686.9|42666.9|42689.3|42669.3|42689.3|42669.3|42686.9|42666.9|1
1625113500000|2021-07-01 04:25:00|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|6
1625113550000|2021-07-01 04:25:50|42691.9|42671.9|42694.4|42674.4|42696.6|42676.6|42691.9|42671.9|6
1625113560000|2021-07-01 04:26:00|42696.8|42676.8|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|1
1625113570000|2021-07-01 04:26:10|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|1
1625113620000|2021-07-01 04:27:00|42694.3|42674.3|42691.8|42671.8|42694.3|42674.3|42691.8|42671.8|0
1625113630000|2021-07-01 04:27:10|42694.1|42674.1|42694.3|42674.3|42694.3|42674.3|42694.1|42674.1|0
1625113650000|2021-07-01 04:27:30|42694.1|42674.1|42691.8|42671.8|42694.1|42674.1|42691.8|42671.8|1
1625113670000|2021-07-01 04:27:50|42694.3|42674.3|42691.8|42671.8|42694.3|42674.3|42691.8|42671.8|1
1625113690000|2021-07-01 04:28:10|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|1
1625113700000|2021-07-01 04:28:20|42691.8|42671.8|42689.3|42669.3|42691.8|42671.8|42686.8|42666.8|4
1625113720000|2021-07-01 04:28:40|42689.4|42669.4|42699.1|42679.1|42699.1|42679.1|42689.4|42669.4|3
1625113740000|2021-07-01 04:29:00|||||||||1
1625113750000|2021-07-01 04:29:10|42699.3|42679.3|42699.3|42679.3|42701.6|42681.6|42699.3|42679.3|2
1625113760000|2021-07-01 04:29:20|42701.8|42681.8|42699.3|42679.3|42701.8|42681.8|42699.3|42679.3|0
1625113780000|2021-07-01 04:29:40|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|0
1625113800000|2021-07-01 04:30:00|42699.4|42679.4|42699.2|42679.2|42701.7|42681.7|42699.2|42679.2|2
1625113830000|2021-07-01 04:30:30|||||||||1
1625113840000|2021-07-01 04:30:40|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|3
1625113850000|2021-07-01 04:30:50|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|2
1625113870000|2021-07-01 04:31:10|42691.9|42671.9|42686.7|42666.7|42691.9|42671.9|42686.7|42666.7|2
1625113910000|2021-07-01 04:31:50|42681.7|42661.7|42676.9|42656.9|42681.7|42661.7|42676.9|42656.9|9
1625113920000|2021-07-01 04:32:00|42674.5|42654.5|42676.9|42656.9|42676.9|42656.9|42671.9|42651.9|2
1625113930000|2021-07-01 04:32:10|42676.7|42656.7|42676.9|42656.9|42676.9|42656.9|42674.4|42654.4|3
1625113950000|2021-07-01 04:32:30|42674.5|42654.5|42674.5|42654.5|42676.9|42656.9|42674.5|42654.5|2
1625113960000|2021-07-01 04:32:40|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42674.5|42654.5|4
1625113970000|2021-07-01 04:32:50|42677|42657|42677|42657|42677|42657|42677|42657|0
1625113980000|2021-07-01 04:33:00|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|2
1625113990000|2021-07-01 04:33:10|42677|42657|42677|42657|42677|42657|42677|42657|2
1625114000000|2021-07-01 04:33:20|42679.6|42659.6|42674.6|42654.6|42679.6|42659.6|42674.6|42654.6|5
1625114010000|2021-07-01 04:33:30|42672.3|42652.3|42672|42652|42674.6|42654.6|42672|42652|4
1625114020000|2021-07-01 04:33:40|42671.9|42651.9|42672|42652|42672|42652|42671.9|42651.9|3
1625114030000|2021-07-01 04:33:50|||||||||1
1625114040000|2021-07-01 04:34:00|42674.5|42654.5|42672|42652|42674.5|42654.5|42672|42652|1
1625114050000|2021-07-01 04:34:10|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|0
1625114070000|2021-07-01 04:34:30|42672|42652|42674.5|42654.5|42674.5|42654.5|42672|42652|1
1625114080000|2021-07-01 04:34:40|42672|42652|42674.6|42654.6|42674.6|42654.6|42669.6|42649.6|2
1625114100000|2021-07-01 04:35:00|||||||||1
1625114110000|2021-07-01 04:35:10|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|0
1625114120000|2021-07-01 04:35:20|42674.4|42654.4|42669.6|42649.6|42674.4|42654.4|42669.6|42649.6|1
1625114140000|2021-07-01 04:35:40|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|0
1625114150000|2021-07-01 04:35:50|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|8
1625114160000|2021-07-01 04:36:00|42669.4|42649.4|42667|42647|42669.4|42649.4|42667|42647|2
1625114170000|2021-07-01 04:36:10|42667.1|42647.1|42667.3|42647.3|42667.3|42647.3|42664.6|42644.6|5
1625114190000|2021-07-01 04:36:30|42667.1|42647.1|42667|42647|42669.5|42649.5|42667|42647|3
1625114200000|2021-07-01 04:36:40|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1625114210000|2021-07-01 04:36:50|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|0
1625114230000|2021-07-01 04:37:10|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|1
1625114240000|2021-07-01 04:37:20|42669.5|42649.5|42669.6|42649.6|42669.6|42649.6|42669.5|42649.5|0
1625114250000|2021-07-01 04:37:30|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|2
1625114260000|2021-07-01 04:37:40|42669.5|42649.5|42669.6|42649.6|42669.6|42649.6|42669.5|42649.5|0
1625114270000|2021-07-01 04:37:50|42669.5|42649.5|42664.6|42644.6|42669.5|42649.5|42664.6|42644.6|5
1625114300000|2021-07-01 04:38:20|42667|42647|42667|42647|42667|42647|42667|42647|2
1625114320000|2021-07-01 04:38:40|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|0
1625114340000|2021-07-01 04:39:00|||||||||2
1625114360000|2021-07-01 04:39:20|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|1
1625114370000|2021-07-01 04:39:30|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|0
1625114380000|2021-07-01 04:39:40|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|0
1625114390000|2021-07-01 04:39:50|42664.6|42644.6|42667.1|42647.1|42667.1|42647.1|42664.6|42644.6|1
1625114400000|2021-07-01 04:40:00|42669.6|42649.6|42672.1|42652.1|42672.1|42652.1|42669.6|42649.6|17
1625114430000|2021-07-01 04:40:30|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|0
1625114450000|2021-07-01 04:40:50|42677|42657|42677|42657|42677|42657|42677|42657|4
1625114460000|2021-07-01 04:41:00|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|0
1625114480000|2021-07-01 04:41:20|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|1
1625114490000|2021-07-01 04:41:30|42682|42662|42682|42662|42682|42662|42682|42662|1
1625114500000|2021-07-01 04:41:40|42679.6|42659.6|42682|42662|42682|42662|42679.6|42659.6|2
1625114520000|2021-07-01 04:42:00|42682.3|42662.3|42684.6|42664.6|42684.6|42664.6|42682.3|42662.3|0
1625114530000|2021-07-01 04:42:10|42682|42662|42682.1|42662.1|42682.1|42662.1|42682|42662|5
1625114540000|2021-07-01 04:42:20|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|0
1625114550000|2021-07-01 04:42:30|42687|42667|42687|42667|42687|42667|42687|42667|0
1625114560000|2021-07-01 04:42:40|42684.5|42664.5|42684.6|42664.6|42684.6|42664.6|42684.5|42664.5|1
1625114580000|2021-07-01 04:43:00|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|0
1625114590000|2021-07-01 04:43:10|||||||||1
1625114610000|2021-07-01 04:43:30|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|8
1625114620000|2021-07-01 04:43:40|42674.6|42654.6|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|1
1625114630000|2021-07-01 04:43:50|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|0
1625114640000|2021-07-01 04:44:00|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|3
1625114650000|2021-07-01 04:44:10|42672|42652|42672|42652|42672|42652|42672|42652|1
1625114660000|2021-07-01 04:44:20|||||||||1
1625114680000|2021-07-01 04:44:40|||||||||1
1625114720000|2021-07-01 04:45:20|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|0
1625114730000|2021-07-01 04:45:30|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|1
1625114740000|2021-07-01 04:45:40|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|6
1625114770000|2021-07-01 04:46:10|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|0
1625114790000|2021-07-01 04:46:30|42664.5|42644.5|42664.4|42644.4|42664.5|42644.5|42664.4|42644.4|56
1625114800000|2021-07-01 04:46:40|||||||||1
1625114810000|2021-07-01 04:46:50|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|2
1625114820000|2021-07-01 04:47:00|42669.1|42649.1|42666.7|42646.7|42669.1|42649.1|42666.7|42646.7|0
1625114830000|2021-07-01 04:47:10|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|0
1625114840000|2021-07-01 04:47:20|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|1
1625114850000|2021-07-01 04:47:30|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|42669.2|42649.2|0
1625114870000|2021-07-01 04:47:50|42669.4|42649.4|42676.7|42656.7|42676.7|42656.7|42669.4|42649.4|5
1625114880000|2021-07-01 04:48:00|42674.4|42654.4|42674.2|42654.2|42674.4|42654.4|42674.2|42654.2|6
1625114890000|2021-07-01 04:48:10|42674.1|42654.1|42674.2|42654.2|42674.2|42654.2|42674.1|42654.1|2
1625114900000|2021-07-01 04:48:20|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1625114920000|2021-07-01 04:48:40|42676.7|42656.7|42674.4|42654.4|42676.7|42656.7|42674.4|42654.4|1
1625114940000|2021-07-01 04:49:00|42676.7|42656.7|42676.9|42656.9|42676.9|42656.9|42674.4|42654.4|1
1625114960000|2021-07-01 04:49:20|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1625114970000|2021-07-01 04:49:30|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|1
1625114990000|2021-07-01 04:49:50|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|3
1625115000000|2021-07-01 04:50:00|42681.7|42661.7|42686.7|42666.7|42686.7|42666.7|42681.7|42661.7|3
1625115010000|2021-07-01 04:50:10|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|3
1625115040000|2021-07-01 04:50:40|42681.9|42661.9|42682|42662|42682|42662|42681.9|42661.9|1
1625115050000|2021-07-01 04:50:50|42684.2|42664.2|42682|42662|42684.2|42664.2|42682|42662|1
1625115060000|2021-07-01 04:51:00|42681.9|42661.9|42684.4|42664.4|42684.4|42664.4|42681.9|42661.9|0
1625115100000|2021-07-01 04:51:40|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|1
1625115150000|2021-07-01 04:52:30|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|1
1625115160000|2021-07-01 04:52:40|42674.5|42654.5|42674.4|42654.4|42674.5|42654.5|42674.4|42654.4|0
1625115180000|2021-07-01 04:53:00|42671.9|42651.9|42666.9|42646.9|42671.9|42651.9|42666.9|42646.9|0
1625115190000|2021-07-01 04:53:10|||||||||3
1625115200000|2021-07-01 04:53:20|42669.4|42649.4|42667|42647|42669.4|42649.4|42666.9|42646.9|0
1625115210000|2021-07-01 04:53:30|42666.9|42646.9|42666.9|42646.9|42669.4|42649.4|42664.4|42644.4|1
1625115220000|2021-07-01 04:53:40|42664.4|42644.4|42664.4|42644.4|42666.9|42646.9|42664.4|42644.4|0
1625115240000|2021-07-01 04:54:00|42666.9|42646.9|42669.4|42649.4|42669.4|42649.4|42666.9|42646.9|1
1625115250000|2021-07-01 04:54:10|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|1
1625115260000|2021-07-01 04:54:20|42669.2|42649.2|42669.4|42649.4|42669.4|42649.4|42669.2|42649.2|3
1625115300000|2021-07-01 04:55:00|42669.5|42649.5|42674.2|42654.2|42674.2|42654.2|42669.5|42649.5|1
1625115370000|2021-07-01 04:56:10|||||||||2
1625115380000|2021-07-01 04:56:20|42671.9|42651.9|42666.9|42646.9|42671.9|42651.9|42666.9|42646.9|0
1625115390000|2021-07-01 04:56:30|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|3
1625115400000|2021-07-01 04:56:40|42666.9|42646.9|42669.4|42649.4|42669.4|42649.4|42666.9|42646.9|2
1625115450000|2021-07-01 04:57:30|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|0
1625115470000|2021-07-01 04:57:50|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|1
1625115480000|2021-07-01 04:58:00|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|1
1625115490000|2021-07-01 04:58:10|||||||||2
1625115540000|2021-07-01 04:59:00|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|3
1625115550000|2021-07-01 04:59:10|42676.9|42656.9|42674.4|42654.4|42676.9|42656.9|42674.4|42654.4|1
1625115580000|2021-07-01 04:59:40|42674.5|42654.5|42676.9|42656.9|42676.9|42656.9|42674.5|42654.5|2
1625115590000|2021-07-01 04:59:50|42674.5|42654.5|42674.4|42654.4|42674.5|42654.5|42674.4|42654.4|0
1625115600000|2021-07-01 05:00:00|42672|42652|42676.7|42656.7|42676.7|42656.7|42671.9|42651.9|5
1625115610000|2021-07-01 05:00:10|42679.2|42659.2|42681.6|42661.6|42681.6|42661.6|42679.2|42659.2|0
1625115620000|2021-07-01 05:00:20|42679.2|42659.2|42676.7|42656.7|42679.2|42659.2|42676.7|42656.7|1
1625115630000|2021-07-01 05:00:30|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|1
1625115650000|2021-07-01 05:00:50|42679.2|42659.2|42679.4|42659.4|42679.4|42659.4|42679.2|42659.2|1
1625115660000|2021-07-01 05:01:00|42679.5|42659.5|42679.4|42659.4|42679.5|42659.5|42679.4|42659.4|0
1625115670000|2021-07-01 05:01:10|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|2
1625115680000|2021-07-01 05:01:20|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1625115690000|2021-07-01 05:01:30|||||||||2
1625115700000|2021-07-01 05:01:40|||||||||1
1625115710000|2021-07-01 05:01:50|42671.9|42651.9|42669.4|42649.4|42671.9|42651.9|42669.4|42649.4|3
1625115720000|2021-07-01 05:02:00|42669.2|42649.2|42664.4|42644.4|42669.4|42649.4|42664.4|42644.4|11
1625115730000|2021-07-01 05:02:10|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|17
1625115740000|2021-07-01 05:02:20|42661.9|42641.9|42647.3|42627.3|42661.9|42641.9|42647.3|42627.3|21
1625115760000|2021-07-01 05:02:40|||||||||3
1625115780000|2021-07-01 05:03:00|42649.6|42629.6|42647.3|42627.3|42649.6|42629.6|42647.3|42627.3|2
1625115790000|2021-07-01 05:03:10|42649.6|42629.6|42649.8|42629.8|42649.8|42629.8|42649.6|42629.6|1
1625115800000|2021-07-01 05:03:20|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|2
1625115810000|2021-07-01 05:03:30|42649.5|42629.5|42652|42632|42652|42632|42649.5|42629.5|3
1625115820000|2021-07-01 05:03:40|42651.9|42631.9|42649.5|42629.5|42652|42632|42647.1|42627.1|4
1625115830000|2021-07-01 05:03:50|42647.1|42627.1|42647.1|42627.1|42649.5|42629.5|42644.8|42624.8|5
1625115840000|2021-07-01 05:04:00|42649.5|42629.5|42647.1|42627.1|42649.5|42629.5|42647.1|42627.1|7
1625115860000|2021-07-01 05:04:20|42644.6|42624.6|42647.1|42627.1|42647.1|42627.1|42644.6|42624.6|1
1625115880000|2021-07-01 05:04:40|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|0
1625115900000|2021-07-01 05:05:00|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|1
1625115920000|2021-07-01 05:05:20|42649.5|42629.5|42651.9|42631.9|42651.9|42631.9|42649.5|42629.5|0
1625115930000|2021-07-01 05:05:30|42652|42632|42651.9|42631.9|42652|42632|42651.9|42631.9|2
1625115950000|2021-07-01 05:05:50|42652|42632|42654.5|42634.5|42654.5|42634.5|42652|42632|1
1625115970000|2021-07-01 05:06:10|||||||||2
1625115980000|2021-07-01 05:06:20|42654.4|42634.4|42652|42632|42654.4|42634.4|42652|42632|1
1625115990000|2021-07-01 05:06:30|||||||||2
1625116010000|2021-07-01 05:06:50|42649.6|42629.6|42652|42632|42652|42632|42649.5|42629.5|1
1625116030000|2021-07-01 05:07:10|42649.5|42629.5|42652|42632|42652|42632|42649.5|42629.5|2
1625116090000|2021-07-01 05:08:10|42654.4|42634.4|42654.4|42634.4|42654.4|42634.4|42654.4|42634.4|1
1625116100000|2021-07-01 05:08:20|42654.5|42634.5|42654.4|42634.4|42654.5|42634.5|42652|42632|6
1625116110000|2021-07-01 05:08:30|42654.5|42634.5|42652.1|42632.1|42654.5|42634.5|42652.1|42632.1|1
1625116120000|2021-07-01 05:08:40|42654.5|42634.5|42652.1|42632.1|42656.9|42636.9|42652.1|42632.1|0
1625116130000|2021-07-01 05:08:50|||||||||1
1625116140000|2021-07-01 05:09:00|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|0
1625116150000|2021-07-01 05:09:10|42657|42637|42659.4|42639.4|42659.4|42639.4|42657|42637|6
1625116180000|2021-07-01 05:09:40|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|0
1625116190000|2021-07-01 05:09:50|||||||||2
1625116200000|2021-07-01 05:10:00|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|0
1625116210000|2021-07-01 05:10:10|||||||||1
1625116230000|2021-07-01 05:10:30|42669.5|42649.5|42669.2|42649.2|42671.9|42651.9|42669.2|42649.2|5
1625116240000|2021-07-01 05:10:40|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|1
1625116260000|2021-07-01 05:11:00|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|42666.7|42646.7|2
1625116270000|2021-07-01 05:11:10|42664.2|42644.2|42657|42637|42664.2|42644.2|42657|42637|3
1625116310000|2021-07-01 05:11:50|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|1
1625116320000|2021-07-01 05:12:00|||||||||2
1625116330000|2021-07-01 05:12:10|42652.1|42632.1|42654.5|42634.5|42654.5|42634.5|42652.1|42632.1|3
1625116350000|2021-07-01 05:12:30|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|1
1625116360000|2021-07-01 05:12:40|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|42649.7|42629.7|0
1625116370000|2021-07-01 05:12:50|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|1
1625116410000|2021-07-01 05:13:30|42654.5|42634.5|42652.1|42632.1|42654.5|42634.5|42652.1|42632.1|1
1625116430000|2021-07-01 05:13:50|42654.5|42634.5|42652|42632|42654.5|42634.5|42652|42632|2
1625116440000|2021-07-01 05:14:00|42654.4|42634.4|42651.9|42631.9|42654.4|42634.4|42651.9|42631.9|2
1625116450000|2021-07-01 05:14:10|||||||||1
1625116480000|2021-07-01 05:14:40|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|0
1625116490000|2021-07-01 05:14:50|||||||||4
1625116500000|2021-07-01 05:15:00|||||||||1
1625116530000|2021-07-01 05:15:30|42651.7|42631.7|42649.5|42629.5|42651.7|42631.7|42649.3|42629.3|6
1625116540000|2021-07-01 05:15:40|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|2
1625116580000|2021-07-01 05:16:20|42649.5|42629.5|42656.7|42636.7|42656.8|42636.8|42649.5|42629.5|4
1625116590000|2021-07-01 05:16:30|42659.2|42639.2|42659.5|42639.5|42659.5|42639.5|42656.8|42636.8|1
1625116610000|2021-07-01 05:16:50|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|4
1625116620000|2021-07-01 05:17:00|42664.2|42644.2|42666.8|42646.8|42666.8|42646.8|42664.2|42644.2|8
1625116630000|2021-07-01 05:17:10|42664.5|42644.5|42657|42637|42664.5|42644.5|42657|42637|4
1625116640000|2021-07-01 05:17:20|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|0
1625116650000|2021-07-01 05:17:30|42649.7|42629.7|42647.2|42627.2|42649.7|42629.7|42647.2|42627.2|2
1625116660000|2021-07-01 05:17:40|42642.4|42622.4|42637.6|42617.6|42642.4|42622.4|42637.6|42617.6|20
1625116670000|2021-07-01 05:17:50|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|5
1625116680000|2021-07-01 05:18:00|42637.8|42617.8|42640|42620|42640|42620|42637.6|42617.6|2
1625116690000|2021-07-01 05:18:10|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42635.3|42615.3|1
1625116700000|2021-07-01 05:18:20|42635.1|42615.1|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|3
1625116710000|2021-07-01 05:18:30|42635.1|42615.1|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|1
1625116720000|2021-07-01 05:18:40|42635.3|42615.3|42637.6|42617.6|42637.6|42617.6|42635.3|42615.3|2
1625116730000|2021-07-01 05:18:50|42635.3|42615.3|42637.6|42617.6|42637.6|42617.6|42635.3|42615.3|4
1625116740000|2021-07-01 05:19:00|42640|42620|42637.6|42617.6|42640|42620|42637.6|42617.6|0
1625116770000|2021-07-01 05:19:30|42640|42620|42640|42620|42640|42620|42640|42620|0
1625116780000|2021-07-01 05:19:40|||||||||1
1625116790000|2021-07-01 05:19:50|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|2
1625116800000|2021-07-01 05:20:00|42642.5|42622.5|42637.6|42617.6|42642.5|42622.5|42637.6|42617.6|0
1625116810000|2021-07-01 05:20:10|42640|42620|42640|42620|42640|42620|42640|42620|2
1625116820000|2021-07-01 05:20:20|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|1
1625116840000|2021-07-01 05:20:40|42635.3|42615.3|42637.6|42617.6|42637.6|42617.6|42635.3|42615.3|0
1625116850000|2021-07-01 05:20:50|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|3
1625116860000|2021-07-01 05:21:00|||||||||5
1625116870000|2021-07-01 05:21:10|||||||||1
1625116880000|2021-07-01 05:21:20|42640|42620|42640.1|42620.1|42640.1|42620.1|42640|42620|8
1625116890000|2021-07-01 05:21:30|42640.3|42620.3|42645.1|42625.1|42645.1|42625.1|42640.3|42620.3|6
1625116900000|2021-07-01 05:21:40|42647.5|42627.5|42650|42630|42650|42630|42647.5|42627.5|4
1625116910000|2021-07-01 05:21:50|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|2
1625116920000|2021-07-01 05:22:00|42645.1|42625.1|42647.5|42627.5|42647.5|42627.5|42645|42625|9
1625116930000|2021-07-01 05:22:10|42645|42625|42645|42625|42647.5|42627.5|42645|42625|0
1625116960000|2021-07-01 05:22:40|42642.6|42622.6|42645|42625|42645|42625|42642.6|42622.6|0
1625116970000|2021-07-01 05:22:50|42642.5|42622.5|42645|42625|42645|42625|42642.5|42622.5|2
1625116980000|2021-07-01 05:23:00|42644.7|42624.7|42640|42620|42644.7|42624.7|42640|42620|2
1625116990000|2021-07-01 05:23:10|||||||||4
1625117000000|2021-07-01 05:23:20|||||||||5
1625117020000|2021-07-01 05:23:40|||||||||2
1625117030000|2021-07-01 05:23:50|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|1
1625117040000|2021-07-01 05:24:00|42640|42620|42637.6|42617.6|42640|42620|42637.6|42617.6|4
1625117070000|2021-07-01 05:24:30|||||||||2
1625117080000|2021-07-01 05:24:40|42640|42620|42640.1|42620.1|42640.1|42620.1|42640|42620|3
1625117090000|2021-07-01 05:24:50|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|0
1625117100000|2021-07-01 05:25:00|42635.1|42615.1|42640.1|42620.1|42640.1|42620.1|42635.1|42615.1|2
1625117130000|2021-07-01 05:25:30|42640|42620|42635.3|42615.3|42640.1|42620.1|42632.9|42612.9|14
1625117140000|2021-07-01 05:25:40|42635.1|42615.1|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|0
1625117150000|2021-07-01 05:25:50|42637.5|42617.5|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|1
1625117180000|2021-07-01 05:26:20|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|2
1625117190000|2021-07-01 05:26:30|42637.8|42617.8|42640|42620|42640.1|42620.1|42637.8|42617.8|2
1625117200000|2021-07-01 05:26:40|42642.5|42622.5|42642.6|42622.6|42642.6|42622.6|42640.3|42620.3|4
1625117210000|2021-07-01 05:26:50|42642.5|42622.5|42645.1|42625.1|42645.1|42625.1|42642.5|42622.5|5
1625117230000|2021-07-01 05:27:10|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|42645.3|42625.3|0
1625117240000|2021-07-01 05:27:20|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|0
1625117250000|2021-07-01 05:27:30|42645.3|42625.3|42650|42630|42650|42630|42645.3|42625.3|3
1625117260000|2021-07-01 05:27:40|42650.1|42630.1|42650|42630|42650.1|42630.1|42650|42630|0
1625117270000|2021-07-01 05:27:50|42652.5|42632.5|42657.5|42637.5|42657.5|42637.5|42650|42630|1
1625117280000|2021-07-01 05:28:00|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|5
1625117290000|2021-07-01 05:28:10|42655|42635|42652.6|42632.6|42655|42635|42652.6|42632.6|0
1625117300000|2021-07-01 05:28:20|42652.5|42632.5|42652.6|42632.6|42652.6|42632.6|42652.5|42632.5|3
1625117310000|2021-07-01 05:28:30|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|1
1625117320000|2021-07-01 05:28:40|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|1
1625117330000|2021-07-01 05:28:50|42650|42630|42650|42630|42652.5|42632.5|42650|42630|0
1625117340000|2021-07-01 05:29:00|42650.1|42630.1|42650|42630|42652.6|42632.6|42650|42630|3
1625117350000|2021-07-01 05:29:10|42647.6|42627.6|42650|42630|42650|42630|42647.6|42627.6|0
1625117360000|2021-07-01 05:29:20|42652.4|42632.4|42652.5|42632.5|42652.5|42632.5|42650|42630|0
1625117370000|2021-07-01 05:29:30|42650|42630|42652.5|42632.5|42652.5|42632.5|42650|42630|0
1625117380000|2021-07-01 05:29:40|42650.1|42630.1|42650|42630|42650.1|42630.1|42650|42630|0
1625117400000|2021-07-01 05:30:00|42652.5|42632.5|42615.1|42595.1|42655|42635|42610.1|42590.1|47
1625117410000|2021-07-01 05:30:10|42612.6|42592.6|42612.8|42592.8|42620.1|42600.1|42610.4|42590.4|20
1625117420000|2021-07-01 05:30:20|42617.8|42597.8|42627.6|42607.6|42630|42610|42617.8|42597.8|19
1625117430000|2021-07-01 05:30:30|42630|42610|42655.1|42635.1|42655.1|42635.1|42627.6|42607.6|11
1625117440000|2021-07-01 05:30:40|42660.1|42640.1|42667.6|42647.6|42670.1|42650.1|42660.1|42640.1|33
1625117450000|2021-07-01 05:30:50|42667.8|42647.8|42672.8|42652.8|42672.8|42652.8|42662.8|42642.8|11
1625117460000|2021-07-01 05:31:00|42672.9|42652.9|42675.1|42655.1|42677.8|42657.8|42672.8|42652.8|15
1625117470000|2021-07-01 05:31:10|42672.6|42652.6|42667.8|42647.8|42675.1|42655.1|42667.6|42647.6|6
1625117480000|2021-07-01 05:31:20|42667.6|42647.6|42657.6|42637.6|42667.6|42647.6|42657.6|42637.6|2
1625117490000|2021-07-01 05:31:30|42657.8|42637.8|42652.6|42632.6|42660.1|42640.1|42652.6|42632.6|4
1625117500000|2021-07-01 05:31:40|42652.8|42632.8|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|4
1625117510000|2021-07-01 05:31:50|42650.1|42630.1|42670.1|42650.1|42672.5|42652.5|42647.6|42627.6|8
1625117520000|2021-07-01 05:32:00|42670|42650|42665.3|42645.3|42672.6|42652.6|42665.3|42645.3|14
1625117530000|2021-07-01 05:32:10|42665.1|42645.1|42660.1|42640.1|42665.1|42645.1|42660.1|42640.1|6
1625117540000|2021-07-01 05:32:20|42662.5|42642.5|42660.1|42640.1|42662.6|42642.6|42660.1|42640.1|8
1625117550000|2021-07-01 05:32:30|42662.5|42642.5|42662.5|42642.5|42662.6|42642.6|42657.8|42637.8|4
1625117560000|2021-07-01 05:32:40|42662.8|42642.8|42670.3|42650.3|42670.3|42650.3|42662.8|42642.8|12
1625117570000|2021-07-01 05:32:50|42670.4|42650.4|42677.8|42657.8|42677.8|42657.8|42670.4|42650.4|2
1625117580000|2021-07-01 05:33:00|42680.3|42660.3|42680.1|42660.1|42685|42665|42677.8|42657.8|15
1625117590000|2021-07-01 05:33:10|42680|42660|42682.8|42662.8|42685.1|42665.1|42677.6|42657.6|8
1625117600000|2021-07-01 05:33:20|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|1
1625117610000|2021-07-01 05:33:30|42690.1|42670.1|42697.6|42677.6|42697.6|42677.6|42690.1|42670.1|9
1625117620000|2021-07-01 05:33:40|42702.5|42682.5|42715.1|42695.1|42717.6|42697.6|42702.5|42682.5|17
1625117630000|2021-07-01 05:33:50|42717.6|42697.6|42715.1|42695.1|42717.6|42697.6|42715.1|42695.1|14
1625117640000|2021-07-01 05:34:00|42715.3|42695.3|42727.6|42707.6|42727.6|42707.6|42715.3|42695.3|30
1625117650000|2021-07-01 05:34:10|42727.8|42707.8|42722.8|42702.8|42730.1|42710.1|42722.6|42702.6|7
1625117660000|2021-07-01 05:34:20|42722.6|42702.6|42730.1|42710.1|42730.1|42710.1|42722.6|42702.6|9
1625117670000|2021-07-01 05:34:30|42727.6|42707.6|42722.8|42702.8|42727.6|42707.6|42720.4|42700.4|10
1625117680000|2021-07-01 05:34:40|42720.3|42700.3|42727.8|42707.8|42727.8|42707.8|42720.3|42700.3|5
1625117690000|2021-07-01 05:34:50|42730.1|42710.1|42737.5|42717.5|42737.5|42717.5|42730.1|42710.1|8
1625117700000|2021-07-01 05:35:00|42740|42720|42737.6|42717.6|42742.6|42722.6|42735.3|42715.3|22
1625117710000|2021-07-01 05:35:10|42740|42720|42725.4|42705.4|42740.1|42720.1|42725.4|42705.4|13
1625117720000|2021-07-01 05:35:20|42725.1|42705.1|42727.6|42707.6|42727.6|42707.6|42722.6|42702.6|9
1625117730000|2021-07-01 05:35:30|42730.1|42710.1|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|6
1625117740000|2021-07-01 05:35:40|42722.8|42702.8|42717.8|42697.8|42725.1|42705.1|42717.8|42697.8|14
1625117750000|2021-07-01 05:35:50|42720.1|42700.1|42725.1|42705.1|42727.6|42707.6|42720.1|42700.1|5
1625117760000|2021-07-01 05:36:00|42722.6|42702.6|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|7
1625117770000|2021-07-01 05:36:10|42722.5|42702.5|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|2
1625117780000|2021-07-01 05:36:20|42717.8|42697.8|42720.1|42700.1|42720.1|42700.1|42717.8|42697.8|1
1625117790000|2021-07-01 05:36:30|42715.4|42695.4|42712.5|42692.5|42715.4|42695.4|42712.5|42692.5|10
1625117800000|2021-07-01 05:36:40|42712.6|42692.6|42730.1|42710.1|42730.1|42710.1|42712.6|42692.6|14
1625117810000|2021-07-01 05:36:50|42727.6|42707.6|42735.1|42715.1|42735.1|42715.1|42727.6|42707.6|10
1625117820000|2021-07-01 05:37:00|42732.6|42712.6|42730.1|42710.1|42735.1|42715.1|42730.1|42710.1|6
1625117830000|2021-07-01 05:37:10|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42727.6|42707.6|4
1625117840000|2021-07-01 05:37:20|42730.1|42710.1|42730|42710|42730.1|42710.1|42725.3|42705.3|8
1625117850000|2021-07-01 05:37:30|42730.1|42710.1|42732.6|42712.6|42735.1|42715.1|42730.1|42710.1|6
1625117860000|2021-07-01 05:37:40|42732.8|42712.8|42730.1|42710.1|42732.8|42712.8|42730.1|42710.1|5
1625117870000|2021-07-01 05:37:50|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42735.1|42715.1|3
1625117880000|2021-07-01 05:38:00|42737.8|42717.8|42740.1|42720.1|42740.1|42720.1|42737.8|42717.8|11
1625117890000|2021-07-01 05:38:10|42737.6|42717.6|42725.1|42705.1|42740.1|42720.1|42725.1|42705.1|20
1625117900000|2021-07-01 05:38:20|||||||||5
1625117910000|2021-07-01 05:38:30|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42720.1|42700.1|5
1625117920000|2021-07-01 05:38:40|42725|42705|42725.1|42705.1|42727.6|42707.6|42725|42705|0
1625117930000|2021-07-01 05:38:50|42722.6|42702.6|42722.6|42702.6|42722.6|42702.6|42722.6|42702.6|2
1625117940000|2021-07-01 05:39:00|42725.1|42705.1|42732.6|42712.6|42732.8|42712.8|42725.1|42705.1|43
1625117950000|2021-07-01 05:39:10|42730.3|42710.3|42730.1|42710.1|42732.6|42712.6|42727.6|42707.6|31
1625117960000|2021-07-01 05:39:20|42730|42710|42727.6|42707.6|42730|42710|42725.1|42705.1|4
1625117970000|2021-07-01 05:39:30|42725.1|42705.1|42730.1|42710.1|42730.1|42710.1|42725.1|42705.1|2
1625117980000|2021-07-01 05:39:40|42732.6|42712.6|42735|42715|42737.5|42717.5|42732.6|42712.6|5
1625117990000|2021-07-01 05:39:50|42737.4|42717.4|42732.6|42712.6|42737.4|42717.4|42730.3|42710.3|3
1625118000000|2021-07-01 05:40:00|42735.1|42715.1|42737.6|42717.6|42737.6|42717.6|42735.1|42715.1|6
1625118010000|2021-07-01 05:40:10|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|3
1625118020000|2021-07-01 05:40:20|42732.6|42712.6|42735.1|42715.1|42735.1|42715.1|42732.6|42712.6|3
1625118030000|2021-07-01 05:40:30|42735.3|42715.3|42732.8|42712.8|42735.3|42715.3|42732.8|42712.8|0
1625118040000|2021-07-01 05:40:40|42730.4|42710.4|42727.6|42707.6|42730.4|42710.4|42725.1|42705.1|5
1625118050000|2021-07-01 05:40:50|42725.1|42705.1|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|16
1625118060000|2021-07-01 05:41:00|42730.1|42710.1|42720.1|42700.1|42730.1|42710.1|42717.6|42697.6|26
1625118070000|2021-07-01 05:41:10|42717.6|42697.6|42717.6|42697.6|42722.6|42702.6|42717.6|42697.6|4
1625118080000|2021-07-01 05:41:20|42715.3|42695.3|42712.6|42692.6|42715.3|42695.3|42710.3|42690.3|24
1625118090000|2021-07-01 05:41:30|42712.8|42692.8|42710.4|42690.4|42715.3|42695.3|42710.4|42690.4|11
1625118100000|2021-07-01 05:41:40|42710.5|42690.5|42710.4|42690.4|42715.3|42695.3|42710.1|42690.1|6
1625118110000|2021-07-01 05:41:50|42710.3|42690.3|42712.8|42692.8|42715.1|42695.1|42710.3|42690.3|7
1625118120000|2021-07-01 05:42:00|42715.1|42695.1|42715.1|42695.1|42715.1|42695.1|42710.3|42690.3|4
1625118130000|2021-07-01 05:42:10|42715.3|42695.3|42710.1|42690.1|42715.3|42695.3|42705.3|42685.3|68
1625118140000|2021-07-01 05:42:20|42707.8|42687.8|42705.1|42685.1|42707.8|42687.8|42702.8|42682.8|0
1625118150000|2021-07-01 05:42:30|42702.8|42682.8|42700.1|42680.1|42702.8|42682.8|42697.8|42677.8|6
1625118160000|2021-07-01 05:42:40|42700.3|42680.3|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|4
1625118170000|2021-07-01 05:42:50|42695.4|42675.4|42695.3|42675.3|42695.4|42675.4|42695.3|42675.3|6
1625118180000|2021-07-01 05:43:00|42697.6|42677.6|42695.3|42675.3|42697.6|42677.6|42695.3|42675.3|0
1625118190000|2021-07-01 05:43:10|42700.1|42680.1|42692.8|42672.8|42700.1|42680.1|42692.8|42672.8|20
1625118200000|2021-07-01 05:43:20|42692.6|42672.6|42692.8|42672.8|42695.1|42675.1|42692.6|42672.6|3
1625118210000|2021-07-01 05:43:30|42692.6|42672.6|42690|42670|42692.6|42672.6|42687.6|42667.6|13
1625118220000|2021-07-01 05:43:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|1
1625118230000|2021-07-01 05:43:50|42690.4|42670.4|42687.8|42667.8|42692.8|42672.8|42687.8|42667.8|2
1625118240000|2021-07-01 05:44:00|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|4
1625118250000|2021-07-01 05:44:10|42683|42663|42685.3|42665.3|42685.3|42665.3|42683|42663|0
1625118260000|2021-07-01 05:44:20|42687.6|42667.6|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|3
1625118270000|2021-07-01 05:44:30|42690.3|42670.3|42690.3|42670.3|42690.3|42670.3|42690.1|42670.1|1
1625118280000|2021-07-01 05:44:40|42690.4|42670.4|42695.1|42675.1|42695.1|42675.1|42690.4|42670.4|1
1625118300000|2021-07-01 05:45:00|42690.4|42670.4|42685.1|42665.1|42690.4|42670.4|42685.1|42665.1|7
1625118310000|2021-07-01 05:45:10|42682.8|42662.8|42680.1|42660.1|42682.8|42662.8|42675.3|42655.3|6
1625118320000|2021-07-01 05:45:20|42677.8|42657.8|42680.1|42660.1|42680.1|42660.1|42675.4|42655.4|5
1625118340000|2021-07-01 05:45:40|42682.5|42662.5|42685.1|42665.1|42685.1|42665.1|42680.1|42660.1|5
1625118350000|2021-07-01 05:45:50|42682.8|42662.8|42682.6|42662.6|42685.1|42665.1|42680.1|42660.1|2
1625118360000|2021-07-01 05:46:00|42685|42665|42695.3|42675.3|42697.8|42677.8|42682.6|42662.6|18
1625118370000|2021-07-01 05:46:10|42692.9|42672.9|42695.1|42675.1|42697.6|42677.6|42692.9|42672.9|6
1625118380000|2021-07-01 05:46:20|42695|42675|42692.8|42672.8|42697.6|42677.6|42692.8|42672.8|19
1625118390000|2021-07-01 05:46:30|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|10
1625118400000|2021-07-01 05:46:40|42697.5|42677.5|42697.8|42677.8|42697.8|42677.8|42695.1|42675.1|3
1625118410000|2021-07-01 05:46:50|42697.9|42677.9|42700.1|42680.1|42700.1|42680.1|42695.4|42675.4|7
1625118420000|2021-07-01 05:47:00|42700.3|42680.3|42702.9|42682.9|42702.9|42682.9|42700.3|42680.3|3
1625118430000|2021-07-01 05:47:10|42702.8|42682.8|42707.6|42687.6|42707.8|42687.8|42702.8|42682.8|4
1625118440000|2021-07-01 05:47:20|42710.1|42690.1|42707.6|42687.6|42710.1|42690.1|42705.1|42685.1|2
1625118450000|2021-07-01 05:47:30|42705.1|42685.1|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|4
1625118460000|2021-07-01 05:47:40|42705.3|42685.3|42705.1|42685.1|42705.3|42685.3|42702.8|42682.8|5
1625118470000|2021-07-01 05:47:50|42705.4|42685.4|42700.1|42680.1|42705.4|42685.4|42700.1|42680.1|23
1625118480000|2021-07-01 05:48:00|42695.4|42675.4|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|3
1625118490000|2021-07-01 05:48:10|42702.5|42682.5|42702.6|42682.6|42702.8|42682.8|42700.1|42680.1|2
1625118500000|2021-07-01 05:48:20|42700.1|42680.1|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|0
1625118510000|2021-07-01 05:48:30|42695.3|42675.3|42690.3|42670.3|42695.3|42675.3|42690.3|42670.3|3
1625118520000|2021-07-01 05:48:40|42690.1|42670.1|42685.1|42665.1|42690.1|42670.1|42685.1|42665.1|6
1625118530000|2021-07-01 05:48:50|42687.5|42667.5|42680.1|42660.1|42687.6|42667.6|42680.1|42660.1|19
1625118540000|2021-07-01 05:49:00|42677.8|42657.8|42677.5|42657.5|42677.8|42657.8|42675.1|42655.1|7
1625118550000|2021-07-01 05:49:10|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|1
1625118560000|2021-07-01 05:49:20|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|2
1625118570000|2021-07-01 05:49:30|42675.1|42655.1|42690.1|42670.1|42690.1|42670.1|42675.1|42655.1|12
1625118580000|2021-07-01 05:49:40|42687.6|42667.6|42685.1|42665.1|42690.1|42670.1|42685.1|42665.1|22
1625118590000|2021-07-01 05:49:50|42682.8|42662.8|42680.3|42660.3|42685.1|42665.1|42680.3|42660.3|11
1625118600000|2021-07-01 05:50:00|42675.3|42655.3|42675.3|42655.3|42680.1|42660.1|42675.3|42655.3|6
1625118610000|2021-07-01 05:50:10|42677.8|42657.8|42677.8|42657.8|42677.8|42657.8|42675.3|42655.3|4
1625118620000|2021-07-01 05:50:20|42675.3|42655.3|42685.1|42665.1|42685.1|42665.1|42675.3|42655.3|49
1625118630000|2021-07-01 05:50:30|42685|42665|42680.1|42660.1|42685|42665|42680.1|42660.1|15
1625118640000|2021-07-01 05:50:40|42680.4|42660.4|42685.1|42665.1|42685.1|42665.1|42680.4|42660.4|1
1625118650000|2021-07-01 05:50:50|42680.3|42660.3|42685.1|42665.1|42685.1|42665.1|42680.3|42660.3|5
1625118660000|2021-07-01 05:51:00|42687.6|42667.6|42695.1|42675.1|42695.1|42675.1|42687.6|42667.6|6
1625118670000|2021-07-01 05:51:10|42692.8|42672.8|42692.6|42672.6|42692.8|42672.8|42692.6|42672.6|2
1625118680000|2021-07-01 05:51:20|42695.1|42675.1|42700.1|42680.1|42700.1|42680.1|42695.1|42675.1|6
1625118690000|2021-07-01 05:51:30|42700.3|42680.3|42702.8|42682.8|42705.1|42685.1|42697.8|42677.8|0
1625118700000|2021-07-01 05:51:40|42705.1|42685.1|42700.4|42680.4|42705.1|42685.1|42700.4|42680.4|1
1625118710000|2021-07-01 05:51:50|42705.1|42685.1|42702.8|42682.8|42705.1|42685.1|42702.8|42682.8|4
1625118720000|2021-07-01 05:52:00|42705.1|42685.1|42702.8|42682.8|42705.3|42685.3|42702.8|42682.8|0
1625118730000|2021-07-01 05:52:10|42705.1|42685.1|42705.1|42685.1|42707.6|42687.6|42702.8|42682.8|4
1625118740000|2021-07-01 05:52:20|42705.3|42685.3|42707.8|42687.8|42710.1|42690.1|42705.1|42685.1|6
1625118760000|2021-07-01 05:52:40|42705.4|42685.4|42707.8|42687.8|42707.8|42687.8|42705.1|42685.1|0
1625118770000|2021-07-01 05:52:50|42705.3|42685.3|42705.1|42685.1|42705.3|42685.3|42705.1|42685.1|1
1625118780000|2021-07-01 05:53:00|42707.6|42687.6|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|2
1625118790000|2021-07-01 05:53:10|||||||||6
1625118800000|2021-07-01 05:53:20|42710.3|42690.3|42715.1|42695.1|42715.1|42695.1|42710.3|42690.3|3
1625118810000|2021-07-01 05:53:30|42715.3|42695.3|42717.8|42697.8|42717.8|42697.8|42715.3|42695.3|3
1625118820000|2021-07-01 05:53:40|||||||||1
1625118830000|2021-07-01 05:53:50|42720.1|42700.1|42722.6|42702.6|42722.6|42702.6|42717.5|42697.5|12
1625118840000|2021-07-01 05:54:00|42725.1|42705.1|42725.1|42705.1|42727.6|42707.6|42725.1|42705.1|4
1625118850000|2021-07-01 05:54:10|42727.6|42707.6|42725.1|42705.1|42727.8|42707.8|42725.1|42705.1|9
1625118860000|2021-07-01 05:54:20|42722.6|42702.6|42720.1|42700.1|42722.6|42702.6|42720.1|42700.1|6
1625118870000|2021-07-01 05:54:30|42722.5|42702.5|42722.6|42702.6|42725.1|42705.1|42722.5|42702.5|4
1625118880000|2021-07-01 05:54:40|42720.1|42700.1|42715.1|42695.1|42720.1|42700.1|42715.1|42695.1|10
1625118890000|2021-07-01 05:54:50|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|42712.8|42692.8|6
1625118900000|2021-07-01 05:55:00|42710.3|42690.3|42707.8|42687.8|42710.3|42690.3|42707.8|42687.8|4
1625118910000|2021-07-01 05:55:10|42710|42690|42707.6|42687.6|42710.1|42690.1|42705.3|42685.3|3
1625118920000|2021-07-01 05:55:20|42705.3|42685.3|42705.3|42685.3|42707.6|42687.6|42705.3|42685.3|1
1625118930000|2021-07-01 05:55:30|42705.1|42685.1|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|1
1625118940000|2021-07-01 05:55:40|42705.3|42685.3|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|0
1625118950000|2021-07-01 05:55:50|42705.3|42685.3|42705.1|42685.1|42710.1|42690.1|42705.1|42685.1|9
1625118960000|2021-07-01 05:56:00|42702.8|42682.8|42702.6|42682.6|42702.8|42682.8|42702.6|42682.6|1
1625118970000|2021-07-01 05:56:10|42697.9|42677.9|42692.5|42672.5|42697.9|42677.9|42690|42670|13
1625118980000|2021-07-01 05:56:20|42690.1|42670.1|42692.8|42672.8|42695|42675|42690.1|42670.1|2
1625118990000|2021-07-01 05:56:30|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.5|42672.5|5
1625119000000|2021-07-01 05:56:40|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1625119010000|2021-07-01 05:56:50|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|0
1625119020000|2021-07-01 05:57:00|42687.6|42667.6|42685.2|42665.2|42687.6|42667.6|42685.2|42665.2|3
1625119030000|2021-07-01 05:57:10|42687.6|42667.6|42685.2|42665.2|42687.7|42667.7|42685.2|42665.2|1
1625119040000|2021-07-01 05:57:20|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|0
1625119050000|2021-07-01 05:57:30|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|0
1625119060000|2021-07-01 05:57:40|42685|42665|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|3
1625119070000|2021-07-01 05:57:50|42687.7|42667.7|42687.9|42667.9|42687.9|42667.9|42687.7|42667.7|1
1625119080000|2021-07-01 05:58:00|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|0
1625119090000|2021-07-01 05:58:10|||||||||1
1625119100000|2021-07-01 05:58:20|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|3
1625119120000|2021-07-01 05:58:40|42687.7|42667.7|42685.1|42665.1|42687.7|42667.7|42682.6|42662.6|9
1625119130000|2021-07-01 05:58:50|42682.7|42662.7|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|1
1625119140000|2021-07-01 05:59:00|42682.6|42662.6|42680.2|42660.2|42685.1|42665.1|42680.2|42660.2|7
1625119150000|2021-07-01 05:59:10|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42680.2|42660.2|2
1625119160000|2021-07-01 05:59:20|42680.2|42660.2|42677.9|42657.9|42680.2|42660.2|42677.9|42657.9|1
1625119170000|2021-07-01 05:59:30|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1625119180000|2021-07-01 05:59:40|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|1
1625119190000|2021-07-01 05:59:50|42682.7|42662.7|42692.6|42672.6|42692.7|42672.7|42682.7|42662.7|8
1625119200000|2021-07-01 06:00:00|42692.7|42672.7|42690.1|42670.1|42697.6|42677.6|42690.1|42670.1|12
1625119210000|2021-07-01 06:00:10|42692.5|42672.5|42695.1|42675.1|42697.6|42677.6|42692.5|42672.5|8
1625119220000|2021-07-01 06:00:20|||||||||4
1625119230000|2021-07-01 06:00:30|42697.5|42677.5|42700.1|42680.1|42700.1|42680.1|42697.5|42677.5|7
1625119240000|2021-07-01 06:00:40|42702.5|42682.5|42705.2|42685.2|42705.2|42685.2|42700.1|42680.1|2
1625119250000|2021-07-01 06:00:50|42707.7|42687.7|42707.6|42687.6|42707.7|42687.7|42707.6|42687.6|5
1625119260000|2021-07-01 06:01:00|42705.1|42685.1|42697.7|42677.7|42705.1|42685.1|42697.7|42677.7|2
1625119270000|2021-07-01 06:01:10|42692.7|42672.7|42690.2|42670.2|42692.7|42672.7|42690.2|42670.2|4
1625119280000|2021-07-01 06:01:20|42685.2|42665.2|42680.2|42660.2|42685.2|42665.2|42680.2|42660.2|7
1625119290000|2021-07-01 06:01:30|42677.9|42657.9|42680.2|42660.2|42680.2|42660.2|42677.9|42657.9|2
1625119300000|2021-07-01 06:01:40|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42675.4|42655.4|6
1625119310000|2021-07-01 06:01:50|42675.4|42655.4|42673|42653|42675.4|42655.4|42673|42653|0
1625119320000|2021-07-01 06:02:00|42672.9|42652.9|42665.1|42645.1|42672.9|42652.9|42665.1|42645.1|7
1625119330000|2021-07-01 06:02:10|42665.2|42645.2|42675|42655|42675|42655|42665.2|42645.2|8
1625119340000|2021-07-01 06:02:20|42675.1|42655.1|42675.1|42655.1|42677.5|42657.5|42675.1|42655.1|1
1625119360000|2021-07-01 06:02:40|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|1
1625119370000|2021-07-01 06:02:50|42670.4|42650.4|42672.7|42652.7|42672.7|42652.7|42670.2|42650.2|0
1625119380000|2021-07-01 06:03:00|42675.1|42655.1|42667.6|42647.6|42675.1|42655.1|42667.6|42647.6|2
1625119390000|2021-07-01 06:03:10|42665.2|42645.2|42657.6|42637.6|42667.6|42647.6|42655.2|42635.2|18
1625119400000|2021-07-01 06:03:20|42655.1|42635.1|42652.7|42632.7|42655.1|42635.1|42652.7|42632.7|6
1625119430000|2021-07-01 06:03:50|42655.1|42635.1|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|1
1625119440000|2021-07-01 06:04:00|42655.1|42635.1|42660.2|42640.2|42660.2|42640.2|42655.1|42635.1|1
1625119460000|2021-07-01 06:04:20|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|2
1625119470000|2021-07-01 06:04:30|42665.4|42645.4|42667.6|42647.6|42667.7|42647.7|42665.1|42645.1|4
1625119480000|2021-07-01 06:04:40|42667.7|42647.7|42667.6|42647.6|42667.7|42647.7|42667.6|42647.6|1
1625119490000|2021-07-01 06:04:50|42667.7|42647.7|42670.1|42650.1|42670.1|42650.1|42667.6|42647.6|0
1625119500000|2021-07-01 06:05:00|42670.2|42650.2|42675.2|42655.2|42675.2|42655.2|42670.2|42650.2|7
1625119510000|2021-07-01 06:05:10|42677.6|42657.6|42672.6|42652.6|42677.6|42657.6|42672.6|42652.6|5
1625119520000|2021-07-01 06:05:20|42670.2|42650.2|42670.2|42650.2|42672.7|42652.7|42667.9|42647.9|0
1625119530000|2021-07-01 06:05:30|42670.4|42650.4|42675.1|42655.1|42675.1|42655.1|42670.4|42650.4|3
1625119540000|2021-07-01 06:05:40|42675.2|42655.2|42680.1|42660.1|42680.1|42660.1|42675.2|42655.2|1
1625119550000|2021-07-01 06:05:50|42682.5|42662.5|42682.6|42662.6|42682.6|42662.6|42682.5|42662.5|1
1625119560000|2021-07-01 06:06:00|42680.2|42660.2|42682.7|42662.7|42682.7|42662.7|42680.2|42660.2|0
1625119570000|2021-07-01 06:06:10|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42680.2|42660.2|11
1625119580000|2021-07-01 06:06:20|42685|42665|42680.2|42660.2|42685|42665|42680.1|42660.1|32
1625119590000|2021-07-01 06:06:30|42685.1|42665.1|42687.6|42667.6|42687.6|42667.6|42685.1|42665.1|2
1625119600000|2021-07-01 06:06:40|42685.1|42665.1|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|10
1625119610000|2021-07-01 06:06:50|42682.5|42662.5|42680.1|42660.1|42682.6|42662.6|42680.1|42660.1|3
1625119620000|2021-07-01 06:07:00|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42670.1|42650.1|13
1625119630000|2021-07-01 06:07:10|42675.1|42655.1|42670.2|42650.2|42675.1|42655.1|42670.2|42650.2|31
1625119640000|2021-07-01 06:07:20|42672.7|42652.7|42670.1|42650.1|42672.7|42652.7|42670.1|42650.1|4
1625119650000|2021-07-01 06:07:30|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|4
1625119660000|2021-07-01 06:07:40|42665|42645|42660.1|42640.1|42665|42645|42657.6|42637.6|12
1625119670000|2021-07-01 06:07:50|42657.7|42637.7|42655.2|42635.2|42657.7|42637.7|42655.2|42635.2|7
1625119680000|2021-07-01 06:08:00|42657.6|42637.6|42657.7|42637.7|42657.7|42637.7|42657.6|42637.6|1
1625119690000|2021-07-01 06:08:10|42660.1|42640.1|42665.1|42645.1|42665.1|42645.1|42655.1|42635.1|13
1625119700000|2021-07-01 06:08:20|42665.4|42645.4|42670.1|42650.1|42670.1|42650.1|42665.4|42645.4|6
1625119710000|2021-07-01 06:08:30|42672.7|42652.7|42675.1|42655.1|42675.1|42655.1|42672.7|42652.7|5
1625119720000|2021-07-01 06:08:40|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|1
1625119730000|2021-07-01 06:08:50|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42675.2|42655.2|1
1625119740000|2021-07-01 06:09:00|42682.5|42662.5|42677.7|42657.7|42682.5|42662.5|42677.7|42657.7|0
1625119750000|2021-07-01 06:09:10|42677.6|42657.6|42677.5|42657.5|42677.6|42657.6|42677.5|42657.5|2
1625119760000|2021-07-01 06:09:20|42677.6|42657.6|42672.5|42652.5|42677.7|42657.7|42672.5|42652.5|40
1625119770000|2021-07-01 06:09:30|42672.6|42652.6|42672.5|42652.5|42675.1|42655.1|42672.5|42652.5|8
1625119780000|2021-07-01 06:09:40|42670.1|42650.1|42665.2|42645.2|42670.1|42650.1|42665.2|42645.2|2
1625119790000|2021-07-01 06:09:50|42665.1|42645.1|42657.6|42637.6|42665.1|42645.1|42657.6|42637.6|7
1625119800000|2021-07-01 06:10:00|42655.2|42635.2|42657.6|42637.6|42660|42640|42655.1|42635.1|5
1625119810000|2021-07-01 06:10:10|42660.1|42640.1|42657.6|42637.6|42660.1|42640.1|42657.6|42637.6|1
1625119820000|2021-07-01 06:10:20|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|3
1625119830000|2021-07-01 06:10:30|42662.5|42642.5|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|1
1625119850000|2021-07-01 06:10:50|42660.2|42640.2|42657.6|42637.6|42660.2|42640.2|42657.6|42637.6|4
1625119860000|2021-07-01 06:11:00|42660|42640|42665.1|42645.1|42665.1|42645.1|42660|42640|5
1625119870000|2021-07-01 06:11:10|42670.1|42650.1|42672.6|42652.6|42672.6|42652.6|42670.1|42650.1|3
1625119880000|2021-07-01 06:11:20|42672.5|42652.5|42675.1|42655.1|42675.1|42655.1|42670.1|42650.1|3
1625119890000|2021-07-01 06:11:30|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|1
1625119900000|2021-07-01 06:11:40|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|0
1625119910000|2021-07-01 06:11:50|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|6
1625119920000|2021-07-01 06:12:00|42685|42665|42685|42665|42687.5|42667.5|42685|42665|4
1625119930000|2021-07-01 06:12:10|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|1
1625119940000|2021-07-01 06:12:20|42682.7|42662.7|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|4
1625119950000|2021-07-01 06:12:30|42685|42665|42690.1|42670.1|42690.1|42670.1|42682.6|42662.6|5
1625119960000|2021-07-01 06:12:40|42690.2|42670.2|42702.9|42682.9|42702.9|42682.9|42690.2|42670.2|5
1625119970000|2021-07-01 06:12:50|42705.2|42685.2|42705|42685|42705.2|42685.2|42705|42685|2
1625119980000|2021-07-01 06:13:00|42702.6|42682.6|42695|42675|42702.6|42682.6|42695|42675|3
1625119990000|2021-07-01 06:13:10|42692.6|42672.6|42692.7|42672.7|42692.7|42672.7|42690.2|42670.2|2
1625120000000|2021-07-01 06:13:20|42695|42675|42685.1|42665.1|42695.1|42675.1|42685.1|42665.1|5
1625120010000|2021-07-01 06:13:30|42682.6|42662.6|42680.1|42660.1|42685.1|42665.1|42680.1|42660.1|6
1625120020000|2021-07-01 06:13:40|42677.5|42657.5|42685.1|42665.1|42685.1|42665.1|42672.5|42652.5|8
1625120030000|2021-07-01 06:13:50|42682.7|42662.7|42682.5|42662.5|42685.1|42665.1|42682.5|42662.5|2
1625120040000|2021-07-01 06:14:00|42685.1|42665.1|42685.1|42665.1|42685.2|42665.2|42685.1|42665.1|6
1625120050000|2021-07-01 06:14:10|42682.7|42662.7|42680.1|42660.1|42682.7|42662.7|42680.1|42660.1|3
1625120060000|2021-07-01 06:14:20|42677.6|42657.6|42682.6|42662.6|42682.6|42662.6|42677.6|42657.6|5
1625120070000|2021-07-01 06:14:30|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|0
1625120080000|2021-07-01 06:14:40|42682.6|42662.6|42685|42665|42685|42665|42682.6|42662.6|0
1625120090000|2021-07-01 06:14:50|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.3|42667.3|1
1625120100000|2021-07-01 06:15:00|42687.3|42667.3|42677.6|42657.6|42687.3|42667.3|42677.6|42657.6|5
1625120110000|2021-07-01 06:15:10|||||||||4
1625120120000|2021-07-01 06:15:20|42675.1|42655.1|42670.1|42650.1|42675.1|42655.1|42667.6|42647.6|11
1625120130000|2021-07-01 06:15:30|42672.5|42652.5|42675.1|42655.1|42675.1|42655.1|42670.2|42650.2|3
1625120140000|2021-07-01 06:15:40|42672.7|42652.7|42672.6|42652.6|42672.7|42652.7|42670.1|42650.1|4
1625120150000|2021-07-01 06:15:50|42670.2|42650.2|42677.6|42657.6|42677.6|42657.6|42670.1|42650.1|7
1625120160000|2021-07-01 06:16:00|42680.1|42660.1|42682.6|42662.6|42682.6|42662.6|42680.1|42660.1|5
1625120170000|2021-07-01 06:16:10|42685|42665|42685.1|42665.1|42685.1|42665.1|42685|42665|0
1625120180000|2021-07-01 06:16:20|||||||||1
1625120190000|2021-07-01 06:16:30|42682.7|42662.7|42670.1|42650.1|42682.7|42662.7|42670.1|42650.1|5
1625120200000|2021-07-01 06:16:40|42672.6|42652.6|42672.6|42652.6|42675.1|42655.1|42672.6|42652.6|2
1625120210000|2021-07-01 06:16:50|42675|42655|42665.2|42645.2|42675.1|42655.1|42665.2|42645.2|8
1625120220000|2021-07-01 06:17:00|42665.1|42645.1|42670.1|42650.1|42672.6|42652.6|42665.1|42645.1|6
1625120230000|2021-07-01 06:17:10|42667.7|42647.7|42665.1|42645.1|42667.7|42647.7|42662.9|42642.9|1
1625120240000|2021-07-01 06:17:20|42660.1|42640.1|42662.7|42642.7|42665.1|42645.1|42660.1|42640.1|3
1625120250000|2021-07-01 06:17:30|42660.4|42640.4|42665.1|42645.1|42665.1|42645.1|42660.1|42640.1|1
1625120260000|2021-07-01 06:17:40|42667.5|42647.5|42677.5|42657.5|42677.5|42657.5|42667.5|42647.5|19
1625120270000|2021-07-01 06:17:50|42679.8|42659.8|42684.8|42664.8|42685|42665|42679.8|42659.8|4
1625120280000|2021-07-01 06:18:00|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|42684.8|42664.8|3
1625120290000|2021-07-01 06:18:10|42687.2|42667.2|42687.2|42667.2|42689.7|42669.7|42687.2|42667.2|1
1625120300000|2021-07-01 06:18:20|42684.8|42664.8|42682.5|42662.5|42685|42665|42682.5|42662.5|6
1625120310000|2021-07-01 06:18:30|42682.3|42662.3|42685|42665|42685|42665|42682.3|42662.3|4
1625120330000|2021-07-01 06:18:50|42687.3|42667.3|42685|42665|42687.3|42667.3|42685|42665|0
1625120340000|2021-07-01 06:19:00|42687.3|42667.3|42682.6|42662.6|42687.3|42667.3|42682.6|42662.6|2
1625120350000|2021-07-01 06:19:10|42685|42665|42685.1|42665.1|42685.1|42665.1|42685|42665|0
1625120360000|2021-07-01 06:19:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|2
1625120370000|2021-07-01 06:19:30|42687.6|42667.6|42685.1|42665.1|42687.6|42667.6|42685.1|42665.1|0
1625120380000|2021-07-01 06:19:40|42685|42665|42685|42665|42685|42665|42685|42665|0
1625120390000|2021-07-01 06:19:50|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|4
1625120400000|2021-07-01 06:20:00|42687.5|42667.5|42682.5|42662.5|42687.5|42667.5|42682.3|42662.3|2
1625120410000|2021-07-01 06:20:10|42677.5|42657.5|42675|42655|42677.5|42657.5|42675|42655|6
1625120420000|2021-07-01 06:20:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1625120430000|2021-07-01 06:20:30|42677.6|42657.6|42675|42655|42677.6|42657.6|42675|42655|1
1625120440000|2021-07-01 06:20:40|||||||||1
1625120450000|2021-07-01 06:20:50|42672.6|42652.6|42675|42655|42675|42655|42672.6|42652.6|1
1625120460000|2021-07-01 06:21:00|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|0
1625120470000|2021-07-01 06:21:10|42675|42655|42680|42660|42680|42660|42675|42655|3
1625120480000|2021-07-01 06:21:20|42682.3|42662.3|42687.2|42667.2|42687.2|42667.2|42682.3|42662.3|2
1625120490000|2021-07-01 06:21:30|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|3
1625120500000|2021-07-01 06:21:40|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|0
1625120510000|2021-07-01 06:21:50|42687.5|42667.5|42687.3|42667.3|42687.5|42667.5|42687.3|42667.3|1
1625120530000|2021-07-01 06:22:10|42684.8|42664.8|42682.5|42662.5|42684.8|42664.8|42682.5|42662.5|0
1625120540000|2021-07-01 06:22:20|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|2
1625120550000|2021-07-01 06:22:30|42685.1|42665.1|42687.5|42667.5|42687.5|42667.5|42685.1|42665.1|0
1625120560000|2021-07-01 06:22:40|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|1
1625120570000|2021-07-01 06:22:50|42685.2|42665.2|42682.6|42662.6|42685.2|42665.2|42682.6|42662.6|4
1625120580000|2021-07-01 06:23:00|42680.1|42660.1|42677.6|42657.6|42682.6|42662.6|42677.6|42657.6|3
1625120590000|2021-07-01 06:23:10|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42672.6|42652.6|0
1625120600000|2021-07-01 06:23:20|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42670.1|42650.1|4
1625120620000|2021-07-01 06:23:40|42670.1|42650.1|42667.6|42647.6|42670.1|42650.1|42667.6|42647.6|3
1625120630000|2021-07-01 06:23:50|42670|42650|42672.6|42652.6|42675|42655|42670|42650|4
1625120640000|2021-07-01 06:24:00|42670.1|42650.1|42670.1|42650.1|42672.6|42652.6|42670.1|42650.1|3
1625120650000|2021-07-01 06:24:10|42670|42650|42672.6|42652.6|42672.6|42652.6|42670|42650|1
1625120660000|2021-07-01 06:24:20|42670|42650|42660.1|42640.1|42670|42650|42660.1|42640.1|2
1625120670000|2021-07-01 06:24:30|42662.5|42642.5|42657.7|42637.7|42662.6|42642.6|42657.7|42637.7|0
1625120680000|2021-07-01 06:24:40|42662.6|42642.6|42657.6|42637.6|42662.6|42642.6|42657.6|42637.6|4
1625120690000|2021-07-01 06:24:50|42655.2|42635.2|42652.7|42632.7|42657.6|42637.6|42652.7|42632.7|1
1625120700000|2021-07-01 06:25:00|42652.5|42632.5|42642.7|42622.7|42652.6|42632.6|42642.7|42622.7|9
1625120710000|2021-07-01 06:25:10|42647.5|42627.5|42645.1|42625.1|42647.6|42627.6|42642.6|42622.6|9
1625120720000|2021-07-01 06:25:20|42647.5|42627.5|42642.6|42622.6|42647.6|42627.6|42642.6|42622.6|5
1625120730000|2021-07-01 06:25:30|42640.2|42620.2|42602.5|42582.5|42640.2|42620.2|42602.5|42582.5|83
1625120740000|2021-07-01 06:25:40|42600|42580|42602.6|42582.6|42602.6|42582.6|42597.6|42577.6|19
1625120750000|2021-07-01 06:25:50|||||||||4
1625120760000|2021-07-01 06:26:00|42605.1|42585.1|42607.6|42587.6|42607.6|42587.6|42605.1|42585.1|6
1625120770000|2021-07-01 06:26:10|42607.7|42587.7|42617.5|42597.5|42617.5|42597.5|42607.7|42587.7|6
1625120780000|2021-07-01 06:26:20|42617.6|42597.6|42617.6|42597.6|42620.1|42600.1|42617.6|42597.6|3
1625120790000|2021-07-01 06:26:30|42620|42600|42620.1|42600.1|42622.6|42602.6|42620|42600|4
1625120800000|2021-07-01 06:26:40|42620.2|42600.2|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|6
1625120810000|2021-07-01 06:26:50|42622.7|42602.7|42640.2|42620.2|42642.7|42622.7|42622.7|42602.7|23
1625120820000|2021-07-01 06:27:00|42637.9|42617.9|42635.1|42615.1|42637.9|42617.9|42635.1|42615.1|6
1625120830000|2021-07-01 06:27:10|42632.7|42612.7|42632.7|42612.7|42632.7|42612.7|42632.7|42612.7|6
1625120840000|2021-07-01 06:27:20|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|6
1625120850000|2021-07-01 06:27:30|42635.2|42615.2|42635.1|42615.1|42637.5|42617.5|42635.1|42615.1|3
1625120860000|2021-07-01 06:27:40|42637.5|42617.5|42635.1|42615.1|42637.7|42617.7|42635.1|42615.1|7
1625120870000|2021-07-01 06:27:50|42632.6|42612.6|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|5
1625120880000|2021-07-01 06:28:00|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|3
1625120900000|2021-07-01 06:28:20|42627.6|42607.6|42625.2|42605.2|42627.6|42607.6|42625.2|42605.2|1
1625120910000|2021-07-01 06:28:30|42622.9|42602.9|42625.1|42605.1|42625.2|42605.2|42622.9|42602.9|6
1625120920000|2021-07-01 06:28:40|42625.2|42605.2|42632.5|42612.5|42632.5|42612.5|42625.2|42605.2|5
1625120930000|2021-07-01 06:28:50|42632.6|42612.6|42632.6|42612.6|42637.6|42617.6|42632.6|42612.6|2
1625120940000|2021-07-01 06:29:00|42635|42615|42615.1|42595.1|42635|42615|42615.1|42595.1|14
1625120950000|2021-07-01 06:29:10|42612.6|42592.6|42607.6|42587.6|42615.1|42595.1|42607.6|42587.6|6
1625120960000|2021-07-01 06:29:20|42605.1|42585.1|42602.6|42582.6|42605.1|42585.1|42600.2|42580.2|12
1625120970000|2021-07-01 06:29:30|42605.1|42585.1|42602.6|42582.6|42607.5|42587.5|42602.6|42582.6|14
1625120980000|2021-07-01 06:29:40|42605.1|42585.1|42595.1|42575.1|42605.1|42585.1|42595.1|42575.1|15
1625120990000|2021-07-01 06:29:50|42592.7|42572.7|42592.7|42572.7|42595.1|42575.1|42592.6|42572.6|11
1625121000000|2021-07-01 06:30:00|42595.1|42575.1|42582.5|42562.5|42595.1|42575.1|42562.5|42542.5|59
1625121010000|2021-07-01 06:30:10|42582.6|42562.6|42587.7|42567.7|42587.7|42567.7|42577.6|42557.6|27
1625121020000|2021-07-01 06:30:20|42592.7|42572.7|42597.6|42577.6|42597.6|42577.6|42592.7|42572.7|14
1625121030000|2021-07-01 06:30:30|42595.2|42575.2|42600.1|42580.1|42600.1|42580.1|42595.1|42575.1|7
1625121040000|2021-07-01 06:30:40|42600.2|42580.2|42602.6|42582.6|42602.7|42582.7|42600.1|42580.1|5
1625121050000|2021-07-01 06:30:50|42600.1|42580.1|42600.1|42580.1|42602.6|42582.6|42597.6|42577.6|6
1625121060000|2021-07-01 06:31:00|42597.7|42577.7|42605.1|42585.1|42605.1|42585.1|42592.6|42572.6|15
1625121070000|2021-07-01 06:31:10|42605.2|42585.2|42622.6|42602.6|42622.6|42602.6|42605.2|42585.2|7
1625121080000|2021-07-01 06:31:20|42622.7|42602.7|42625.1|42605.1|42625.1|42605.1|42622.6|42602.6|16
1625121090000|2021-07-01 06:31:30|42630.1|42610.1|42627.7|42607.7|42632.6|42612.6|42627.7|42607.7|5
1625121100000|2021-07-01 06:31:40|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|0
1625121110000|2021-07-01 06:31:50|42625.1|42605.1|42620.1|42600.1|42625.1|42605.1|42620.1|42600.1|3
1625121120000|2021-07-01 06:32:00|42615.4|42595.4|42595.1|42575.1|42615.4|42595.4|42590.1|42570.1|17
1625121130000|2021-07-01 06:32:10|42597.5|42577.5|42597.6|42577.6|42602.6|42582.6|42597.5|42577.5|6
1625121140000|2021-07-01 06:32:20|42600.1|42580.1|42592.6|42572.6|42600.1|42580.1|42592.6|42572.6|7
1625121150000|2021-07-01 06:32:30|42592.5|42572.5|42590.1|42570.1|42595.1|42575.1|42590.1|42570.1|31
1625121160000|2021-07-01 06:32:40|42587.7|42567.7|42582.7|42562.7|42587.7|42567.7|42582.7|42562.7|9
1625121170000|2021-07-01 06:32:50|42580.2|42560.2|42575.1|42555.1|42580.2|42560.2|42575.1|42555.1|5
1625121180000|2021-07-01 06:33:00|42575.2|42555.2|42577.6|42557.6|42577.6|42557.6|42575.1|42555.1|4
1625121190000|2021-07-01 06:33:10|42577.7|42557.7|42580.1|42560.1|42580.1|42560.1|42577.6|42557.6|3
1625121200000|2021-07-01 06:33:20|42577.6|42557.6|42582.6|42562.6|42582.6|42562.6|42575.2|42555.2|6
1625121210000|2021-07-01 06:33:30|42585|42565|42590.1|42570.1|42590.1|42570.1|42585|42565|1
1625121220000|2021-07-01 06:33:40|42592.6|42572.6|42597.7|42577.7|42597.7|42577.7|42592.6|42572.6|7
1625121230000|2021-07-01 06:33:50|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|2
1625121240000|2021-07-01 06:34:00|42597.7|42577.7|42597.6|42577.6|42597.7|42577.7|42597.6|42577.6|3
1625121250000|2021-07-01 06:34:10|42595.2|42575.2|42587.6|42567.6|42595.2|42575.2|42587.6|42567.6|5
1625121260000|2021-07-01 06:34:20|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|5
1625121270000|2021-07-01 06:34:30|42587.7|42567.7|42585|42565|42590.1|42570.1|42585|42565|15
1625121280000|2021-07-01 06:34:40|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|4
1625121290000|2021-07-01 06:34:50|42587.6|42567.6|42582.7|42562.7|42587.6|42567.6|42582.7|42562.7|11
1625121300000|2021-07-01 06:35:00|42582.6|42562.6|42577.6|42557.6|42582.6|42562.6|42577.6|42557.6|13
1625121310000|2021-07-01 06:35:10|42575.1|42555.1|42565.1|42545.1|42575.1|42555.1|42560.2|42540.2|22
1625121320000|2021-07-01 06:35:20|42569.8|42549.8|42565.2|42545.2|42570.1|42550.1|42565.2|42545.2|16
1625121330000|2021-07-01 06:35:30|42567.6|42547.6|42584.7|42564.7|42584.7|42564.7|42565.2|42545.2|27
1625121340000|2021-07-01 06:35:40|42587.1|42567.1|42582.6|42562.6|42587.6|42567.6|42582.5|42562.5|8
1625121350000|2021-07-01 06:35:50|||||||||1
1625121360000|2021-07-01 06:36:00|42582.5|42562.5|42580.2|42560.2|42582.6|42562.6|42580.2|42560.2|2
1625121370000|2021-07-01 06:36:10|42580.1|42560.1|42577.6|42557.6|42580.1|42560.1|42575.1|42555.1|2
1625121380000|2021-07-01 06:36:20|42580|42560|42580.1|42560.1|42580.1|42560.1|42580|42560|2
1625121390000|2021-07-01 06:36:30|42577.7|42557.7|42577.6|42557.6|42577.7|42557.7|42572.6|42552.6|7
1625121400000|2021-07-01 06:36:40|42580.1|42560.1|42577.7|42557.7|42582.5|42562.5|42577.7|42557.7|1
1625121410000|2021-07-01 06:36:50|42580.1|42560.1|42577.7|42557.7|42582.5|42562.5|42577.7|42557.7|0
1625121420000|2021-07-01 06:37:00|42582.5|42562.5|42577.7|42557.7|42582.5|42562.5|42577.7|42557.7|5
1625121430000|2021-07-01 06:37:10|42577.6|42557.6|42580.1|42560.1|42580.1|42560.1|42577.6|42557.6|1
1625121440000|2021-07-01 06:37:20|42582.5|42562.5|42587.6|42567.6|42587.6|42567.6|42582.5|42562.5|3
1625121450000|2021-07-01 06:37:30|42590|42570|42587.5|42567.5|42590.1|42570.1|42587.5|42567.5|3
1625121460000|2021-07-01 06:37:40|42585.1|42565.1|42587.5|42567.5|42587.5|42567.5|42582.7|42562.7|2
1625121470000|2021-07-01 06:37:50|42590|42570|42590|42570|42590|42570|42590|42570|0
1625121480000|2021-07-01 06:38:00|42590.1|42570.1|42582.6|42562.6|42590.1|42570.1|42582.6|42562.6|5
1625121490000|2021-07-01 06:38:10|42585.1|42565.1|42590.1|42570.1|42590.1|42570.1|42585.1|42565.1|4
1625121500000|2021-07-01 06:38:20|42590.2|42570.2|42595.1|42575.1|42595.1|42575.1|42590.2|42570.2|5
1625121510000|2021-07-01 06:38:30|42597.5|42577.5|42587.6|42567.6|42597.6|42577.6|42587.6|42567.6|13
1625121520000|2021-07-01 06:38:40|42590|42570|42585.1|42565.1|42590|42570|42585.1|42565.1|9
1625121530000|2021-07-01 06:38:50|42585.2|42565.2|42587.6|42567.6|42587.6|42567.6|42585.2|42565.2|2
1625121540000|2021-07-01 06:39:00|42585.1|42565.1|42580.1|42560.1|42585.1|42565.1|42580.1|42560.1|3
1625121550000|2021-07-01 06:39:10|42582.6|42562.6|42585.1|42565.1|42585.1|42565.1|42582.6|42562.6|3
1625121560000|2021-07-01 06:39:20|42582.6|42562.6|42587.6|42567.6|42587.6|42567.6|42582.6|42562.6|3
1625121570000|2021-07-01 06:39:30|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|3
1625121580000|2021-07-01 06:39:40|42592.5|42572.5|42590|42570|42592.6|42572.6|42590|42570|4
1625121590000|2021-07-01 06:39:50|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42587.6|42567.6|0
1625121600000|2021-07-01 06:40:00|42587.7|42567.7|42587.6|42567.6|42587.7|42567.7|42587.6|42567.6|5
1625121610000|2021-07-01 06:40:10|42585.1|42565.1|42582.6|42562.6|42585.1|42565.1|42580.2|42560.2|6
1625121620000|2021-07-01 06:40:20|42580.2|42560.2|42580.1|42560.1|42582.6|42562.6|42580.1|42560.1|1
1625121630000|2021-07-01 06:40:30|42582.6|42562.6|42590.1|42570.1|42590.1|42570.1|42582.6|42562.6|3
1625121640000|2021-07-01 06:40:40|42592.5|42572.5|42600.1|42580.1|42600.1|42580.1|42590.2|42570.2|14
1625121650000|2021-07-01 06:40:50|42602.6|42582.6|42602.7|42582.7|42605.2|42585.2|42602.6|42582.6|4
1625121660000|2021-07-01 06:41:00|42600.2|42580.2|42597.6|42577.6|42600.2|42580.2|42597.6|42577.6|5
1625121670000|2021-07-01 06:41:10|42597.5|42577.5|42597.5|42577.5|42597.6|42577.6|42595.1|42575.1|2
1625121680000|2021-07-01 06:41:20|42595.1|42575.1|42595.1|42575.1|42597.6|42577.6|42595.1|42575.1|0
1625121690000|2021-07-01 06:41:30|42595.2|42575.2|42597.7|42577.7|42597.7|42577.7|42595.2|42575.2|2
1625121700000|2021-07-01 06:41:40|42597.6|42577.6|42597.6|42577.6|42600.1|42580.1|42597.6|42577.6|0
1625121710000|2021-07-01 06:41:50|42595.1|42575.1|42590.1|42570.1|42595.1|42575.1|42590.1|42570.1|1
1625121720000|2021-07-01 06:42:00|42587.7|42567.7|42582.6|42562.6|42590.1|42570.1|42582.6|42562.6|6
1625121730000|2021-07-01 06:42:10|42582.5|42562.5|42577.6|42557.6|42582.5|42562.5|42575.1|42555.1|1
1625121740000|2021-07-01 06:42:20|42575.1|42555.1|42577.6|42557.6|42577.6|42557.6|42575.1|42555.1|2
1625121750000|2021-07-01 06:42:30|42575.2|42555.2|42577.5|42557.5|42577.6|42557.6|42575.1|42555.1|2
1625121760000|2021-07-01 06:42:40|42575.1|42555.1|42580.1|42560.1|42580.1|42560.1|42575.1|42555.1|4
1625121770000|2021-07-01 06:42:50|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575|42555|7
1625121780000|2021-07-01 06:43:00|42577.6|42557.6|42577.6|42557.6|42580.1|42560.1|42575.1|42555.1|2
1625121790000|2021-07-01 06:43:10|42580.1|42560.1|42577.6|42557.6|42580.1|42560.1|42577.6|42557.6|4
1625121800000|2021-07-01 06:43:20|42580.1|42560.1|42597.6|42577.6|42597.7|42577.7|42580.1|42560.1|6
1625121810000|2021-07-01 06:43:30|42595.2|42575.2|42592.6|42572.6|42597.6|42577.6|42592.6|42572.6|1
1625121820000|2021-07-01 06:43:40|42590.1|42570.1|42595.1|42575.1|42597.6|42577.6|42590.1|42570.1|1
1625121830000|2021-07-01 06:43:50|42592.7|42572.7|42597.5|42577.5|42597.5|42577.5|42592.6|42572.6|18
1625121840000|2021-07-01 06:44:00|42595.1|42575.1|42590.1|42570.1|42595.1|42575.1|42590|42570|7
1625121850000|2021-07-01 06:44:10|42592.6|42572.6|42592.6|42572.6|42595.1|42575.1|42590.1|42570.1|18
1625121860000|2021-07-01 06:44:20|42595|42575|42612.5|42592.5|42612.5|42592.5|42595|42575|12
1625121870000|2021-07-01 06:44:30|42610.1|42590.1|42597.6|42577.6|42610.1|42590.1|42597.6|42577.6|15
1625121880000|2021-07-01 06:44:40|42602.6|42582.6|42605.1|42585.1|42605.1|42585.1|42602.6|42582.6|3
1625121890000|2021-07-01 06:44:50|42607.6|42587.6|42602.5|42582.5|42607.6|42587.6|42602.5|42582.5|10
1625121900000|2021-07-01 06:45:00|42604.8|42584.8|42607.3|42587.3|42609.8|42589.8|42604.8|42584.8|11
1625121910000|2021-07-01 06:45:10|42605|42585|42614.8|42594.8|42615|42595|42605|42585|8
1625121920000|2021-07-01 06:45:20|42612.3|42592.3|42597.6|42577.6|42612.3|42592.3|42597.6|42577.6|9
1625121930000|2021-07-01 06:45:30|42597.5|42577.5|42599.8|42579.8|42599.8|42579.8|42589.8|42569.8|20
1625121940000|2021-07-01 06:45:40|42595.1|42575.1|42597.3|42577.3|42597.5|42577.5|42592.5|42572.5|6
1625121950000|2021-07-01 06:45:50|42594.8|42574.8|42597.5|42577.5|42597.5|42577.5|42592.5|42572.5|5
1625121960000|2021-07-01 06:46:00|42604.8|42584.8|42604.8|42584.8|42607.2|42587.2|42604.8|42584.8|3
1625121970000|2021-07-01 06:46:10|42609.8|42589.8|42607.6|42587.6|42614.8|42594.8|42607.6|42587.6|11
1625121980000|2021-07-01 06:46:20|42610|42590|42629.6|42609.6|42629.6|42609.6|42610|42590|11
1625121990000|2021-07-01 06:46:30|42627.2|42607.2|42629.8|42609.8|42630|42610|42627.2|42607.2|7
1625122000000|2021-07-01 06:46:40|42627.5|42607.5|42624.8|42604.8|42627.5|42607.5|42624.8|42604.8|4
1625122010000|2021-07-01 06:46:50|42622.3|42602.3|42617.3|42597.3|42622.3|42602.3|42617.3|42597.3|10
1625122020000|2021-07-01 06:47:00|42619.8|42599.8|42622.3|42602.3|42622.5|42602.5|42619.8|42599.8|5
1625122030000|2021-07-01 06:47:10|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|42619.8|42599.8|1
1625122040000|2021-07-01 06:47:20|42624.8|42604.8|42622.3|42602.3|42624.8|42604.8|42619.8|42599.8|1
1625122050000|2021-07-01 06:47:30|42620|42600|42615|42595|42622.3|42602.3|42615|42595|6
1625122060000|2021-07-01 06:47:40|42617.3|42597.3|42622.3|42602.3|42622.3|42602.3|42617.3|42597.3|5
1625122070000|2021-07-01 06:47:50|42622.2|42602.2|42622.3|42602.3|42622.3|42602.3|42617.3|42597.3|4
1625122080000|2021-07-01 06:48:00|42624.7|42604.7|42639.8|42619.8|42642.3|42622.3|42624.7|42604.7|23
1625122090000|2021-07-01 06:48:10|42642.3|42622.3|42642.3|42622.3|42644.6|42624.6|42639.8|42619.8|14
1625122100000|2021-07-01 06:48:20|42640|42620|42632.5|42612.5|42642.5|42622.5|42632.5|42612.5|10
1625122110000|2021-07-01 06:48:30|42634.8|42614.8|42639.8|42619.8|42639.8|42619.8|42632.3|42612.3|6
1625122120000|2021-07-01 06:48:40|42640|42620|42639.8|42619.8|42642.3|42622.3|42639.8|42619.8|5
1625122130000|2021-07-01 06:48:50|42637.5|42617.5|42637.5|42617.5|42639.8|42619.8|42637.3|42617.3|6
1625122140000|2021-07-01 06:49:00|42637.3|42617.3|42637.5|42617.5|42637.5|42617.5|42634.8|42614.8|2
1625122150000|2021-07-01 06:49:10|42634.8|42614.8|42639.8|42619.8|42639.8|42619.8|42634.8|42614.8|7
1625122160000|2021-07-01 06:49:20|42637.5|42617.5|42635|42615|42637.5|42617.5|42635|42615|26
1625122170000|2021-07-01 06:49:30|42630.2|42610.2|42622.7|42602.7|42630.2|42610.2|42622.7|42602.7|6
1625122180000|2021-07-01 06:49:40|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|0
1625122190000|2021-07-01 06:49:50|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|1
1625122200000|2021-07-01 06:50:00|42625|42605|42637.5|42617.5|42640|42620|42625|42605|7
1625122210000|2021-07-01 06:50:10|42635.1|42615.1|42637.5|42617.5|42637.5|42617.5|42635.1|42615.1|1
1625122220000|2021-07-01 06:50:20|42632.5|42612.5|42632.5|42612.5|42635|42615|42632.5|42612.5|7
1625122230000|2021-07-01 06:50:30|42630.1|42610.1|42625|42605|42630.1|42610.1|42625|42605|2
1625122240000|2021-07-01 06:50:40|42624.8|42604.8|42615.1|42595.1|42624.8|42604.8|42612.7|42592.7|22
1625122250000|2021-07-01 06:50:50|42617.3|42597.3|42617.5|42597.5|42617.5|42597.5|42615|42595|1
1625122260000|2021-07-01 06:51:00|42617.6|42597.6|42617.5|42597.5|42620|42600|42617.5|42597.5|0
1625122270000|2021-07-01 06:51:10|42615|42595|42615|42595|42617.3|42597.3|42615|42595|2
1625122280000|2021-07-01 06:51:20|42612.6|42592.6|42612.6|42592.6|42612.6|42592.6|42610.2|42590.2|1
1625122290000|2021-07-01 06:51:30|42612.5|42592.5|42607.6|42587.6|42612.6|42592.6|42607.6|42587.6|2
1625122300000|2021-07-01 06:51:40|42610|42590|42607.6|42587.6|42610|42590|42607.6|42587.6|6
1625122310000|2021-07-01 06:51:50|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|5
1625122320000|2021-07-01 06:52:00|42610|42590|42622.5|42602.5|42622.5|42602.5|42610|42590|9
1625122330000|2021-07-01 06:52:10|||||||||1
1625122340000|2021-07-01 06:52:20|||||||||2
1625122350000|2021-07-01 06:52:30|42620|42600|42617.5|42597.5|42620|42600|42617.5|42597.5|2
1625122360000|2021-07-01 06:52:40|42617.6|42597.6|42617.5|42597.5|42622.5|42602.5|42617.5|42597.5|0
1625122370000|2021-07-01 06:52:50|42620|42600|42622.5|42602.5|42622.5|42602.5|42617.5|42597.5|8
1625122380000|2021-07-01 06:53:00|42617.5|42597.5|42622.5|42602.5|42622.5|42602.5|42617.5|42597.5|3
1625122390000|2021-07-01 06:53:10|42622.3|42602.3|42620|42600|42622.5|42602.5|42620|42600|1
1625122400000|2021-07-01 06:53:20|42622.5|42602.5|42630|42610|42630|42610|42622.5|42602.5|5
1625122410000|2021-07-01 06:53:30|42632.3|42612.3|42630.1|42610.1|42632.3|42612.3|42630|42610|0
1625122420000|2021-07-01 06:53:40|42630|42610|42622.7|42602.7|42630|42610|42622.7|42602.7|3
1625122430000|2021-07-01 06:53:50|42625.1|42605.1|42622.6|42602.6|42625.1|42605.1|42622.6|42602.6|0
1625122440000|2021-07-01 06:54:00|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|2
1625122450000|2021-07-01 06:54:10|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|1
1625122460000|2021-07-01 06:54:20|42622.7|42602.7|42622.6|42602.6|42625.1|42605.1|42622.6|42602.6|1
1625122470000|2021-07-01 06:54:30|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|1
1625122480000|2021-07-01 06:54:40|42622.7|42602.7|42622.6|42602.6|42622.7|42602.7|42622.5|42602.5|1
1625122490000|2021-07-01 06:54:50|42625|42605|42630.1|42610.1|42630.1|42610.1|42625|42605|4
1625122500000|2021-07-01 06:55:00|42632.6|42612.6|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|3
1625122510000|2021-07-01 06:55:10|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|2
1625122520000|2021-07-01 06:55:20|42630.1|42610.1|42632.5|42612.5|42632.5|42612.5|42627.5|42607.5|6
1625122530000|2021-07-01 06:55:30|42627.6|42607.6|42627.5|42607.5|42627.6|42607.6|42622.7|42602.7|10
1625122540000|2021-07-01 06:55:40|42625.1|42605.1|42627.5|42607.5|42627.5|42607.5|42622.5|42602.5|2
1625122550000|2021-07-01 06:55:50|42627.3|42607.3|42615.1|42595.1|42627.3|42607.3|42615.1|42595.1|10
1625122560000|2021-07-01 06:56:00|42617.5|42597.5|42617.5|42597.5|42617.5|42597.5|42615|42595|7
1625122580000|2021-07-01 06:56:20|42612.5|42592.5|42617.5|42597.5|42617.5|42597.5|42612.5|42592.5|1
1625122590000|2021-07-01 06:56:30|42615.1|42595.1|42615|42595|42615.1|42595.1|42612.5|42592.5|2
1625122600000|2021-07-01 06:56:40|42617.5|42597.5|42622.3|42602.3|42622.5|42602.5|42615|42595|1
1625122610000|2021-07-01 06:56:50|42624.7|42604.7|42629.8|42609.8|42629.8|42609.8|42624.7|42604.7|26
1625122620000|2021-07-01 06:57:00|42632.2|42612.2|42632.2|42612.2|42634.5|42614.5|42629.8|42609.8|14
1625122630000|2021-07-01 06:57:10|42629.8|42609.8|42629.8|42609.8|42632.2|42612.2|42629.8|42609.8|3
1625122640000|2021-07-01 06:57:20|42634.5|42614.5|42639.5|42619.5|42639.5|42619.5|42632.2|42612.2|11
1625122650000|2021-07-01 06:57:30|42641.9|42621.9|42642.3|42622.3|42646.6|42626.6|42641.9|42621.9|4
1625122660000|2021-07-01 06:57:40|42644.7|42624.7|42642.3|42622.3|42644.7|42624.7|42639.8|42619.8|3
1625122670000|2021-07-01 06:57:50|42642.5|42622.5|42645.1|42625.1|42645.1|42625.1|42642.3|42622.3|11
1625122680000|2021-07-01 06:58:00|42645|42625|42647.2|42627.2|42647.3|42627.3|42644.8|42624.8|3
1625122690000|2021-07-01 06:58:10|42647.3|42627.3|42644.8|42624.8|42647.3|42627.3|42644.8|42624.8|2
1625122700000|2021-07-01 06:58:20|42642.5|42622.5|42647.3|42627.3|42647.3|42627.3|42642.3|42622.3|4
1625122710000|2021-07-01 06:58:30|42649.7|42629.7|42644.8|42624.8|42649.8|42629.8|42644.8|42624.8|5
1625122720000|2021-07-01 06:58:40|42642.5|42622.5|42647.3|42627.3|42647.3|42627.3|42642.5|42622.5|1
1625122730000|2021-07-01 06:58:50|42645|42625|42647.5|42627.5|42647.5|42627.5|42642.5|42622.5|4
1625122740000|2021-07-01 06:59:00|42649.8|42629.8|42652.3|42632.3|42652.3|42632.3|42649.8|42629.8|8
1625122750000|2021-07-01 06:59:10|42649.8|42629.8|42652.2|42632.2|42652.2|42632.2|42647.5|42627.5|4
1625122760000|2021-07-01 06:59:20|42649.8|42629.8|42649.7|42629.7|42652.3|42632.3|42649.7|42629.7|7
1625122770000|2021-07-01 06:59:30|42645|42625|42657|42637|42657|42637|42645|42625|14
1625122780000|2021-07-01 06:59:40|42657.2|42637.2|42655|42635|42659.8|42639.8|42655|42635|8
1625122790000|2021-07-01 06:59:50|42654.8|42634.8|42649.8|42629.8|42657.3|42637.3|42649.8|42629.8|36
1625122800000|2021-07-01 07:00:00|42650|42630|42677.5|42657.5|42680|42660|42650|42630|39
1625122810000|2021-07-01 07:00:10|42675|42655|42707.5|42687.5|42707.5|42687.5|42675|42655|29
1625122820000|2021-07-01 07:00:20|42707.6|42687.6|42714.8|42694.8|42714.8|42694.8|42707.5|42687.5|9
1625122830000|2021-07-01 07:00:30|42717.3|42697.3|42717.5|42697.5|42717.6|42697.6|42714.8|42694.8|20
1625122840000|2021-07-01 07:00:40|42720|42700|42734.7|42714.7|42734.7|42714.7|42719.8|42699.8|37
1625122850000|2021-07-01 07:00:50|42734.8|42714.8|42737.5|42717.5|42737.5|42717.5|42734.8|42714.8|15
1625122860000|2021-07-01 07:01:00|42735.1|42715.1|42727.2|42707.2|42735.1|42715.1|42724.8|42704.8|40
1625122870000|2021-07-01 07:01:10|42727.3|42707.3|42722.3|42702.3|42727.3|42707.3|42722.3|42702.3|5
1625122880000|2021-07-01 07:01:20|42720|42700|42682.3|42662.3|42720|42700|42682.3|42662.3|59
1625122890000|2021-07-01 07:01:30|42679.8|42659.8|42684.8|42664.8|42684.8|42664.8|42672.2|42652.2|19
1625122900000|2021-07-01 07:01:40|42689.8|42669.8|42699.7|42679.7|42699.8|42679.8|42689.8|42669.8|7
1625122910000|2021-07-01 07:01:50|42697.3|42677.3|42702.2|42682.2|42702.2|42682.2|42697.3|42677.3|12
1625122920000|2021-07-01 07:02:00|42707.2|42687.2|42704.8|42684.8|42707.5|42687.5|42702.5|42682.5|5
1625122930000|2021-07-01 07:02:10|42707.5|42687.5|42717.3|42697.3|42717.3|42697.3|42707.5|42687.5|5
1625122940000|2021-07-01 07:02:20|42714.9|42694.9|42719.8|42699.8|42719.8|42699.8|42714.8|42694.8|6
1625122950000|2021-07-01 07:02:30|42719.9|42699.9|42727.3|42707.3|42727.3|42707.3|42719.9|42699.9|9
1625122960000|2021-07-01 07:02:40|42722.3|42702.3|42717.2|42697.2|42722.3|42702.3|42717|42697|13
1625122970000|2021-07-01 07:02:50|42712.3|42692.3|42709.8|42689.8|42712.4|42692.4|42709.8|42689.8|2
1625122980000|2021-07-01 07:03:00|42707.2|42687.2|42687.3|42667.3|42707.2|42687.2|42687.3|42667.3|5
1625122990000|2021-07-01 07:03:10|42687.2|42667.2|42692.3|42672.3|42694.7|42674.7|42682.3|42662.3|11
1625123000000|2021-07-01 07:03:20|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|1
1625123010000|2021-07-01 07:03:30|42694.9|42674.9|42697.3|42677.3|42699.7|42679.7|42694.8|42674.8|3
1625123020000|2021-07-01 07:03:40|42699.8|42679.8|42706.9|42686.9|42706.9|42686.9|42699.8|42679.8|4
1625123030000|2021-07-01 07:03:50|42707|42687|42707.3|42687.3|42707.3|42687.3|42704.8|42684.8|3
1625123040000|2021-07-01 07:04:00|42704.8|42684.8|42709.8|42689.8|42709.8|42689.8|42704.8|42684.8|2
1625123050000|2021-07-01 07:04:10|42712.2|42692.2|42729.9|42709.9|42729.9|42709.9|42712.2|42692.2|11
1625123060000|2021-07-01 07:04:20|42729.8|42709.8|42724.8|42704.8|42729.8|42709.8|42722.3|42702.3|8
1625123070000|2021-07-01 07:04:30|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|3
1625123080000|2021-07-01 07:04:40|42717.4|42697.4|42717.3|42697.3|42717.4|42697.4|42714.9|42694.9|1
1625123090000|2021-07-01 07:04:50|42722.2|42702.2|42762.3|42742.3|42767.3|42747.3|42722.2|42702.2|11
1625123100000|2021-07-01 07:05:00|42757.3|42737.3|42759.9|42739.9|42759.9|42739.9|42757.3|42737.3|10
1625123110000|2021-07-01 07:05:10|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|7
1625123120000|2021-07-01 07:05:20|42762.2|42742.2|42757.2|42737.2|42762.2|42742.2|42757.2|42737.2|6
1625123130000|2021-07-01 07:05:30|||||||||2
1625123140000|2021-07-01 07:05:40|42749.8|42729.8|42744.8|42724.8|42749.8|42729.8|42744.8|42724.8|9
1625123150000|2021-07-01 07:05:50|42742.3|42722.3|42749.5|42729.5|42749.5|42729.5|42742.3|42722.3|6
1625123160000|2021-07-01 07:06:00|42754.3|42734.3|42754.5|42734.5|42756.9|42736.9|42754.3|42734.3|5
1625123170000|2021-07-01 07:06:10|42759.3|42739.3|42759.7|42739.7|42767.3|42747.3|42759.3|42739.3|37
1625123180000|2021-07-01 07:06:20|42759.5|42739.5|42754.8|42734.8|42759.5|42739.5|42754.8|42734.8|2
1625123190000|2021-07-01 07:06:30|42757.2|42737.2|42757.3|42737.3|42759.8|42739.8|42757.2|42737.2|8
1625123200000|2021-07-01 07:06:40|42757.4|42737.4|42759.9|42739.9|42762.3|42742.3|42757.4|42737.4|4
1625123210000|2021-07-01 07:06:50|42759.8|42739.8|42752.3|42732.3|42759.8|42739.8|42752.3|42732.3|5
1625123220000|2021-07-01 07:07:00|42752.4|42732.4|42754.9|42734.9|42754.9|42734.9|42752.4|42732.4|3
1625123230000|2021-07-01 07:07:10|42752.3|42732.3|42752.3|42732.3|42752.3|42732.3|42749.9|42729.9|2
1625123240000|2021-07-01 07:07:20|42754.9|42734.9|42772.4|42752.4|42772.4|42752.4|42752.3|42732.3|25
1625123250000|2021-07-01 07:07:30|42769.8|42749.8|42772.2|42752.2|42772.2|42752.2|42764.7|42744.7|27
1625123260000|2021-07-01 07:07:40|42769.8|42749.8|42772.4|42752.4|42774.8|42754.8|42769.8|42749.8|11
1625123270000|2021-07-01 07:07:50|42774.7|42754.7|42777.4|42757.4|42777.4|42757.4|42772.3|42752.3|6
1625123280000|2021-07-01 07:08:00|42774.9|42754.9|42774.8|42754.8|42779.8|42759.8|42774.8|42754.8|3
1625123290000|2021-07-01 07:08:10|42774.9|42754.9|42777.3|42757.3|42777.3|42757.3|42774.9|42754.9|3
1625123300000|2021-07-01 07:08:20|42774.8|42754.8|42764.8|42744.8|42774.8|42754.8|42764.8|42744.8|9
1625123310000|2021-07-01 07:08:30|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42764.8|42744.8|3
1625123320000|2021-07-01 07:08:40|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|6
1625123330000|2021-07-01 07:08:50|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|1
1625123340000|2021-07-01 07:09:00|42767.4|42747.4|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|3
1625123350000|2021-07-01 07:09:10|42769.8|42749.8|42764.8|42744.8|42769.8|42749.8|42764.8|42744.8|7
1625123360000|2021-07-01 07:09:20|42762.4|42742.4|42764.8|42744.8|42764.8|42744.8|42762.3|42742.3|8
1625123370000|2021-07-01 07:09:30|42764.9|42744.9|42772.3|42752.3|42772.3|42752.3|42764.9|42744.9|4
1625123380000|2021-07-01 07:09:40|42777|42757|42777.2|42757.2|42777.2|42757.2|42777|42757|3
1625123390000|2021-07-01 07:09:50|42777.3|42757.3|42784.8|42764.8|42787.3|42767.3|42777.3|42757.3|6
1625123400000|2021-07-01 07:10:00|42782.3|42762.3|42784.8|42764.8|42784.8|42764.8|42782.3|42762.3|6
1625123410000|2021-07-01 07:10:10|42782.3|42762.3|42762.3|42742.3|42782.3|42762.3|42762.3|42742.3|23
1625123420000|2021-07-01 07:10:20|42759.9|42739.9|42762.3|42742.3|42762.3|42742.3|42759.8|42739.8|13
1625123430000|2021-07-01 07:10:30|42759.9|42739.9|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|4
1625123440000|2021-07-01 07:10:40|42757.3|42737.3|42759.9|42739.9|42759.9|42739.9|42750.1|42730.1|10
1625123450000|2021-07-01 07:10:50|42757.4|42737.4|42760.1|42740.1|42760.1|42740.1|42757.4|42737.4|6
1625123460000|2021-07-01 07:11:00|42762.4|42742.4|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|9
1625123470000|2021-07-01 07:11:10|42764.9|42744.9|42767.4|42747.4|42769.9|42749.9|42764.9|42744.9|6
1625123480000|2021-07-01 07:11:20|42769.8|42749.8|42769.9|42749.9|42769.9|42749.9|42769.8|42749.8|0
1625123490000|2021-07-01 07:11:30|42767.4|42747.4|42764.9|42744.9|42767.4|42747.4|42764.9|42744.9|1
1625123500000|2021-07-01 07:11:40|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|1
1625123510000|2021-07-01 07:11:50|42769.8|42749.8|42767.4|42747.4|42769.9|42749.9|42764.9|42744.9|4
1625123520000|2021-07-01 07:12:00|||||||||3
1625123530000|2021-07-01 07:12:10|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|8
1625123540000|2021-07-01 07:12:20|||||||||6
1625123550000|2021-07-01 07:12:30|42767.3|42747.3|42777.4|42757.4|42777.4|42757.4|42767.3|42747.3|9
1625123560000|2021-07-01 07:12:40|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|1
1625123570000|2021-07-01 07:12:50|42782.3|42762.3|42804.9|42784.9|42804.9|42784.9|42779.9|42759.9|23
1625123580000|2021-07-01 07:13:00|42802.6|42782.6|42799.9|42779.9|42802.6|42782.6|42799.9|42779.9|15
1625123590000|2021-07-01 07:13:10|42797.6|42777.6|42792.4|42772.4|42797.6|42777.6|42792.4|42772.4|6
1625123600000|2021-07-01 07:13:20|42790.1|42770.1|42787.3|42767.3|42790.1|42770.1|42787.3|42767.3|5
1625123610000|2021-07-01 07:13:30|42787.4|42767.4|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|0
1625123620000|2021-07-01 07:13:40|42789.8|42769.8|42784.9|42764.9|42789.8|42769.8|42784.9|42764.9|2
1625123630000|2021-07-01 07:13:50|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|4
1625123640000|2021-07-01 07:14:00|42789.9|42769.9|42797.6|42777.6|42797.6|42777.6|42789.9|42769.9|3
1625123650000|2021-07-01 07:14:10|42799.9|42779.9|42802.6|42782.6|42802.6|42782.6|42799.9|42779.9|2
1625123660000|2021-07-01 07:14:20|42804.9|42784.9|42805.1|42785.1|42805.1|42785.1|42804.9|42784.9|4
1625123670000|2021-07-01 07:14:30|42805.2|42785.2|42819.9|42799.9|42819.9|42799.9|42805.2|42785.2|25
1625123680000|2021-07-01 07:14:40|42822.4|42802.4|42834.9|42814.9|42834.9|42814.9|42822.4|42802.4|18
1625123690000|2021-07-01 07:14:50|42832.4|42812.4|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|19
1625123700000|2021-07-01 07:15:00|42834.8|42814.8|42827.6|42807.6|42834.9|42814.9|42827.6|42807.6|7
1625123710000|2021-07-01 07:15:10|42825.1|42805.1|42842.4|42822.4|42842.4|42822.4|42825.1|42805.1|15
1625123720000|2021-07-01 07:15:20|42840.1|42820.1|42854.9|42834.9|42854.9|42834.9|42839.9|42819.9|16
1625123730000|2021-07-01 07:15:30|42857.4|42837.4|42847.4|42827.4|42857.4|42837.4|42847.4|42827.4|8
1625123740000|2021-07-01 07:15:40|42849.8|42829.8|42842.6|42822.6|42849.8|42829.8|42840.2|42820.2|12
1625123750000|2021-07-01 07:15:50|42845.1|42825.1|42859.8|42839.8|42859.8|42839.8|42842.6|42822.6|6
1625123760000|2021-07-01 07:16:00|42862.3|42842.3|42859.9|42839.9|42862.3|42842.3|42859.9|42839.9|12
1625123770000|2021-07-01 07:16:10|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|5
1625123780000|2021-07-01 07:16:20|42855.1|42835.1|42857.4|42837.4|42862.3|42842.3|42854.9|42834.9|16
1625123790000|2021-07-01 07:16:30|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|8
1625123800000|2021-07-01 07:16:40|42857.4|42837.4|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|10
1625123810000|2021-07-01 07:16:50|||||||||11
1625123820000|2021-07-01 07:17:00|||||||||2
1625123830000|2021-07-01 07:17:10|42854.8|42834.8|42854.9|42834.9|42854.9|42834.9|42854.8|42834.8|3
1625123840000|2021-07-01 07:17:20|42852.4|42832.4|42847.4|42827.4|42854.9|42834.9|42847.4|42827.4|9
1625123850000|2021-07-01 07:17:30|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|4
1625123860000|2021-07-01 07:17:40|||||||||2
1625123870000|2021-07-01 07:17:50|||||||||1
1625123880000|2021-07-01 07:18:00|||||||||4
1625123890000|2021-07-01 07:18:10|||||||||3
1625123910000|2021-07-01 07:18:30|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|1
1625123920000|2021-07-01 07:18:40|42847.6|42827.6|42844.9|42824.9|42847.6|42827.6|42844.9|42824.9|3
1625123930000|2021-07-01 07:18:50|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42842.6|42822.6|4
1625123940000|2021-07-01 07:19:00|42847.6|42827.6|42859.9|42839.9|42859.9|42839.9|42847.6|42827.6|11
1625123950000|2021-07-01 07:19:10|42864.9|42844.9|42867.4|42847.4|42872.4|42852.4|42864.9|42844.9|20
1625123960000|2021-07-01 07:19:20|42869.9|42849.9|42865.1|42845.1|42869.9|42849.9|42865.1|42845.1|5
1625123970000|2021-07-01 07:19:30|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|2
1625123980000|2021-07-01 07:19:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|1
1625123990000|2021-07-01 07:19:50|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|3
1625124000000|2021-07-01 07:20:00|42855.1|42835.1|42857.4|42837.4|42857.4|42837.4|42855.1|42835.1|7
1625124020000|2021-07-01 07:20:20|42852.4|42832.4|42845.1|42825.1|42852.4|42832.4|42845.1|42825.1|7
1625124030000|2021-07-01 07:20:30|42842.6|42822.6|42842.4|42822.4|42842.6|42822.6|42840.1|42820.1|3
1625124050000|2021-07-01 07:20:50|42840.1|42820.1|42835.1|42815.1|42842.4|42822.4|42835.1|42815.1|3
1625124060000|2021-07-01 07:21:00|42839.8|42819.8|42849.9|42829.9|42849.9|42829.9|42839.8|42819.8|12
1625124070000|2021-07-01 07:21:10|42852.4|42832.4|42859.9|42839.9|42859.9|42839.9|42852.4|42832.4|13
1625124080000|2021-07-01 07:21:20|||||||||1
1625124090000|2021-07-01 07:21:30|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|2
1625124100000|2021-07-01 07:21:40|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|0
1625124110000|2021-07-01 07:21:50|42862.4|42842.4|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|3
1625124120000|2021-07-01 07:22:00|42862.6|42842.6|42882.3|42862.3|42882.3|42862.3|42862.4|42842.4|16
1625124130000|2021-07-01 07:22:10|42884.9|42864.9|42904.9|42884.9|42904.9|42884.9|42884.9|42864.9|24
1625124140000|2021-07-01 07:22:20|42907.3|42887.3|42912.2|42892.2|42912.3|42892.3|42907.3|42887.3|8
1625124150000|2021-07-01 07:22:30|42897.2|42877.2|42902.3|42882.3|42904.7|42884.7|42889.7|42869.7|13
1625124160000|2021-07-01 07:22:40|42904.7|42884.7|42904.8|42884.8|42907.2|42887.2|42904.7|42884.7|7
1625124170000|2021-07-01 07:22:50|42904.7|42884.7|42907.2|42887.2|42909.7|42889.7|42904.7|42884.7|6
1625124180000|2021-07-01 07:23:00|42907.3|42887.3|42899.7|42879.7|42907.3|42887.3|42899.7|42879.7|6
1625124190000|2021-07-01 07:23:10|||||||||4
1625124200000|2021-07-01 07:23:20|42902.2|42882.2|42904.7|42884.7|42907.2|42887.2|42902.2|42882.2|9
1625124210000|2021-07-01 07:23:30|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|3
1625124220000|2021-07-01 07:23:40|42907|42887|42907.2|42887.2|42907.2|42887.2|42902.3|42882.3|8
1625124230000|2021-07-01 07:23:50|42909.7|42889.7|42927|42907|42927|42907|42909.7|42889.7|12
1625124240000|2021-07-01 07:24:00|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|2
1625124250000|2021-07-01 07:24:10|42924.5|42904.5|42934.5|42914.5|42934.5|42914.5|42922.2|42902.2|16
1625124260000|2021-07-01 07:24:20|42934.7|42914.7|42942.3|42922.3|42944.7|42924.7|42934.7|42914.7|6
1625124270000|2021-07-01 07:24:30|42942.2|42922.2|42922.2|42902.2|42942.2|42922.2|42917.2|42897.2|18
1625124280000|2021-07-01 07:24:40|42924.5|42904.5|42927.2|42907.2|42927.2|42907.2|42922.2|42902.2|6
1625124290000|2021-07-01 07:24:50|42924.7|42904.7|42914.7|42894.7|42924.7|42904.7|42914.7|42894.7|16
1625124300000|2021-07-01 07:25:00|42914.5|42894.5|42899.7|42879.7|42914.5|42894.5|42899.7|42879.7|10
1625124310000|2021-07-01 07:25:10|42899.8|42879.8|42907.2|42887.2|42907.2|42887.2|42899.8|42879.8|2
1625124320000|2021-07-01 07:25:20|42914.7|42894.7|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|13
1625124330000|2021-07-01 07:25:30|42909.8|42889.8|42899.7|42879.7|42909.8|42889.8|42899.7|42879.7|5
1625124340000|2021-07-01 07:25:40|||||||||1
1625124350000|2021-07-01 07:25:50|||||||||6
1625124360000|2021-07-01 07:26:00|42894.8|42874.8|42894.7|42874.7|42894.8|42874.8|42894.7|42874.7|1
1625124370000|2021-07-01 07:26:10|42894.5|42874.5|42894.7|42874.7|42894.7|42874.7|42894.5|42874.5|5
1625124380000|2021-07-01 07:26:20|42899.5|42879.5|42897|42877|42899.5|42879.5|42897|42877|2
1625124390000|2021-07-01 07:26:30|42894.7|42874.7|42889.8|42869.8|42894.7|42874.7|42889.8|42869.8|7
1625124400000|2021-07-01 07:26:40|42887.3|42867.3|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|3
1625124410000|2021-07-01 07:26:50|42889.8|42869.8|42894.5|42874.5|42894.5|42874.5|42889.8|42869.8|1
1625124420000|2021-07-01 07:27:00|42892.2|42872.2|42887.2|42867.2|42892.2|42872.2|42887.2|42867.2|8
1625124430000|2021-07-01 07:27:10|42889.7|42869.7|42887.2|42867.2|42889.7|42869.7|42887.2|42867.2|3
1625124440000|2021-07-01 07:27:20|42884.7|42864.7|42887.2|42867.2|42887.2|42867.2|42884.7|42864.7|1
1625124450000|2021-07-01 07:27:30|42884.8|42864.8|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|11
1625124460000|2021-07-01 07:27:40|42882.2|42862.2|42879.7|42859.7|42882.2|42862.2|42879.7|42859.7|3
1625124470000|2021-07-01 07:27:50|42879.5|42859.5|42877.2|42857.2|42879.5|42859.5|42877.2|42857.2|3
1625124480000|2021-07-01 07:28:00|42874.8|42854.8|42874.7|42854.7|42877.2|42857.2|42874.7|42854.7|12
1625124490000|2021-07-01 07:28:10|42877|42857|42877.2|42857.2|42877.2|42857.2|42877|42857|10
1625124500000|2021-07-01 07:28:20|42877.3|42857.3|42877.2|42857.2|42879.7|42859.7|42877.2|42857.2|3
1625124510000|2021-07-01 07:28:30|||||||||4
1625124520000|2021-07-01 07:28:40|||||||||1
1625124530000|2021-07-01 07:28:50|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|1
1625124540000|2021-07-01 07:29:00|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|3
1625124550000|2021-07-01 07:29:10|42887|42867|42887.2|42867.2|42887.2|42867.2|42887|42867|8
1625124560000|2021-07-01 07:29:20|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1625124570000|2021-07-01 07:29:30|42892|42872|42892.2|42872.2|42892.2|42872.2|42892|42872|2
1625124580000|2021-07-01 07:29:40|42892|42872|42887.3|42867.3|42892|42872|42887.3|42867.3|1
1625124590000|2021-07-01 07:29:50|42887.2|42867.2|42887.2|42867.2|42892.2|42872.2|42887.2|42867.2|3
1625124600000|2021-07-01 07:30:00|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|1
1625124620000|2021-07-01 07:30:20|42897.3|42877.3|42904.5|42884.5|42904.5|42884.5|42897.3|42877.3|4
1625124630000|2021-07-01 07:30:30|42904.7|42884.7|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|2
1625124640000|2021-07-01 07:30:40|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|11
1625124650000|2021-07-01 07:30:50|42907.2|42887.2|42904.7|42884.7|42909.5|42889.5|42904.7|42884.7|8
1625124660000|2021-07-01 07:31:00|42902.2|42882.2|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|4
1625124670000|2021-07-01 07:31:10|42894.8|42874.8|42889.7|42869.7|42894.8|42874.8|42889.7|42869.7|6
1625124680000|2021-07-01 07:31:20|42892.2|42872.2|42884.7|42864.7|42892.2|42872.2|42884.7|42864.7|8
1625124690000|2021-07-01 07:31:30|42882.2|42862.2|42877.2|42857.2|42882.2|42862.2|42877.2|42857.2|3
1625124700000|2021-07-01 07:31:40|42879.5|42859.5|42887.2|42867.2|42889.7|42869.7|42879.5|42859.5|3
1625124710000|2021-07-01 07:31:50|42882.2|42862.2|42874.7|42854.7|42882.2|42862.2|42869.7|42849.7|8
1625124720000|2021-07-01 07:32:00|42872.2|42852.2|42869.7|42849.7|42872.2|42852.2|42869.7|42849.7|4
1625124730000|2021-07-01 07:32:10|42869.8|42849.8|42882.2|42862.2|42882.2|42862.2|42869.8|42849.8|10
1625124740000|2021-07-01 07:32:20|||||||||2
1625124750000|2021-07-01 07:32:30|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|1
1625124760000|2021-07-01 07:32:40|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|1
1625124770000|2021-07-01 07:32:50|42869.7|42849.7|42862.3|42842.3|42869.7|42849.7|42862.3|42842.3|3
1625124780000|2021-07-01 07:33:00|42862.2|42842.2|42872.2|42852.2|42872.2|42852.2|42862.2|42842.2|8
1625124790000|2021-07-01 07:33:10|||||||||6
1625124800000|2021-07-01 07:33:20|42867.2|42847.2|42862.2|42842.2|42867.2|42847.2|42862.2|42842.2|5
1625124810000|2021-07-01 07:33:30|42859.7|42839.7|42849.8|42829.8|42859.7|42839.7|42849.7|42829.7|6
1625124820000|2021-07-01 07:33:40|42852|42832|42852.2|42832.2|42852.2|42832.2|42849.8|42829.8|6
1625124830000|2021-07-01 07:33:50|||||||||1
1625124840000|2021-07-01 07:34:00|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|3
1625124850000|2021-07-01 07:34:10|42844.8|42824.8|42847.2|42827.2|42847.3|42827.3|42844.8|42824.8|4
1625124860000|2021-07-01 07:34:20|42842.3|42822.3|42842.3|42822.3|42844.7|42824.7|42839.9|42819.9|11
1625124870000|2021-07-01 07:34:30|42847.2|42827.2|42844.7|42824.7|42847.2|42827.2|42844.7|42824.7|4
1625124880000|2021-07-01 07:34:40|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|7
1625124890000|2021-07-01 07:34:50|42844.7|42824.7|42847.2|42827.2|42847.2|42827.2|42844.7|42824.7|2
1625124900000|2021-07-01 07:35:00|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|1
1625124910000|2021-07-01 07:35:10|42839.9|42819.9|42839.7|42819.7|42839.9|42819.9|42839.7|42819.7|6
1625124920000|2021-07-01 07:35:20|42839.8|42819.8|42842.2|42822.2|42842.2|42822.2|42839.8|42819.8|1
1625124930000|2021-07-01 07:35:30|||||||||2
1625124940000|2021-07-01 07:35:40|42844.7|42824.7|42852|42832|42852|42832|42844.7|42824.7|12
1625124950000|2021-07-01 07:35:50|42854.5|42834.5|42859.7|42839.7|42859.7|42839.7|42854.5|42834.5|6
1625124960000|2021-07-01 07:36:00|42862|42842|42862.2|42842.2|42862.2|42842.2|42859.7|42839.7|4
1625124970000|2021-07-01 07:36:10|42859.8|42839.8|42862.2|42842.2|42864.7|42844.7|42859.7|42839.7|3
1625124980000|2021-07-01 07:36:20|42864.5|42844.5|42862.2|42842.2|42867.2|42847.2|42862.2|42842.2|3
1625124990000|2021-07-01 07:36:30|||||||||4
1625125000000|2021-07-01 07:36:40|42864.7|42844.7|42864.8|42844.8|42864.8|42844.8|42864.7|42844.7|5
1625125010000|2021-07-01 07:36:50|42864.7|42844.7|42864.7|42844.7|42864.7|42844.7|42864.7|42844.7|3
1625125020000|2021-07-01 07:37:00|42862.2|42842.2|42852.2|42832.2|42862.2|42842.2|42852.2|42832.2|4
1625125030000|2021-07-01 07:37:10|42854.7|42834.7|42859.7|42839.7|42859.7|42839.7|42854.7|42834.7|6
1625125040000|2021-07-01 07:37:20|42862.2|42842.2|42862.2|42842.2|42864.7|42844.7|42862.2|42842.2|3
1625125050000|2021-07-01 07:37:30|42859.8|42839.8|42857.3|42837.3|42859.8|42839.8|42857.3|42837.3|2
1625125060000|2021-07-01 07:37:40|42857.2|42837.2|42849.7|42829.7|42857.2|42837.2|42849.7|42829.7|4
1625125070000|2021-07-01 07:37:50|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|5
1625125080000|2021-07-01 07:38:00|42847.3|42827.3|42852.2|42832.2|42857.2|42837.2|42847.3|42827.3|11
1625125090000|2021-07-01 07:38:10|42849.8|42829.8|42837.2|42817.2|42849.8|42829.8|42837.2|42817.2|1
1625125100000|2021-07-01 07:38:20|42834.5|42814.5|42837.2|42817.2|42837.2|42817.2|42834.5|42814.5|5
1625125110000|2021-07-01 07:38:30|||||||||1
1625125120000|2021-07-01 07:38:40|42839.5|42819.5|42839.7|42819.7|42842.2|42822.2|42839.5|42819.5|5
1625125130000|2021-07-01 07:38:50|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.3|42812.3|2
1625125140000|2021-07-01 07:39:00|42829.9|42809.9|42829.7|42809.7|42829.9|42809.9|42829.5|42809.5|7
1625125150000|2021-07-01 07:39:10|42827.3|42807.3|42827.2|42807.2|42827.3|42807.3|42827.2|42807.2|2
1625125160000|2021-07-01 07:39:20|42827.3|42807.3|42827|42807|42829.7|42809.7|42824.7|42804.7|4
1625125170000|2021-07-01 07:39:30|42827.2|42807.2|42824.7|42804.7|42827.3|42807.3|42824.7|42804.7|6
1625125180000|2021-07-01 07:39:40|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|0
1625125190000|2021-07-01 07:39:50|42819.7|42799.7|42819.5|42799.5|42819.7|42799.7|42819.5|42799.5|2
1625125200000|2021-07-01 07:40:00|42817|42797|42819.7|42799.7|42819.7|42799.7|42817|42797|10
1625125210000|2021-07-01 07:40:10|42822.2|42802.2|42827.2|42807.2|42827.2|42807.2|42822.2|42802.2|5
1625125220000|2021-07-01 07:40:20|42829.5|42809.5|42837.2|42817.2|42837.2|42817.2|42829.5|42809.5|2
1625125230000|2021-07-01 07:40:30|42839.7|42819.7|42842.2|42822.2|42842.2|42822.2|42839.7|42819.7|3
1625125240000|2021-07-01 07:40:40|42839.8|42819.8|42837.2|42817.2|42839.8|42819.8|42837.2|42817.2|6
1625125250000|2021-07-01 07:40:50|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|1
1625125260000|2021-07-01 07:41:00|42829.8|42809.8|42829.7|42809.7|42829.8|42809.8|42829.7|42809.7|3
1625125270000|2021-07-01 07:41:10|||||||||1
1625125290000|2021-07-01 07:41:30|||||||||1
1625125300000|2021-07-01 07:41:40|42827.3|42807.3|42824.5|42804.5|42827.3|42807.3|42824.5|42804.5|3
1625125310000|2021-07-01 07:41:50|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|0
1625125320000|2021-07-01 07:42:00|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|8
1625125330000|2021-07-01 07:42:10|||||||||2
1625125340000|2021-07-01 07:42:20|||||||||2
1625125350000|2021-07-01 07:42:30|42824.8|42804.8|42827.2|42807.2|42827.2|42807.2|42824.8|42804.8|2
1625125370000|2021-07-01 07:42:50|||||||||1
1625125380000|2021-07-01 07:43:00|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|1
1625125390000|2021-07-01 07:43:10|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|2
1625125410000|2021-07-01 07:43:30|42827.3|42807.3|42824.9|42804.9|42827.3|42807.3|42824.9|42804.9|3
1625125420000|2021-07-01 07:43:40|42827.3|42807.3|42827.2|42807.2|42829.7|42809.7|42827.2|42807.2|1
1625125440000|2021-07-01 07:44:00|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|0
1625125460000|2021-07-01 07:44:20|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|1
1625125470000|2021-07-01 07:44:30|42837.2|42817.2|42837.3|42817.3|42837.3|42817.3|42837.2|42817.2|16
1625125480000|2021-07-01 07:44:40|42837.2|42817.2|42842.2|42822.2|42842.2|42822.2|42837.2|42817.2|2
1625125490000|2021-07-01 07:44:50|42839.5|42819.5|42837.2|42817.2|42839.5|42819.5|42837.2|42817.2|5
1625125500000|2021-07-01 07:45:00|||||||||2
1625125510000|2021-07-01 07:45:10|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|5
1625125530000|2021-07-01 07:45:30|42839.7|42819.7|42842|42822|42844.4|42824.4|42839.7|42819.7|7
1625125540000|2021-07-01 07:45:40|42842.2|42822.2|42842.2|42822.2|42844.7|42824.7|42842.2|42822.2|3
1625125550000|2021-07-01 07:45:50|42844.5|42824.5|42839.7|42819.7|42844.7|42824.7|42839.7|42819.7|6
1625125560000|2021-07-01 07:46:00|42837.2|42817.2|42837.2|42817.2|42837.2|42817.2|42837.2|42817.2|4
1625125570000|2021-07-01 07:46:10|42839.5|42819.5|42834.7|42814.7|42839.5|42819.5|42834.7|42814.7|6
1625125580000|2021-07-01 07:46:20|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|2
1625125590000|2021-07-01 07:46:30|42834.7|42814.7|42832.2|42812.2|42834.7|42814.7|42832.2|42812.2|0
1625125600000|2021-07-01 07:46:40|||||||||1
1625125610000|2021-07-01 07:46:50|42832|42812|42824.7|42804.7|42832|42812|42824.7|42804.7|7
1625125620000|2021-07-01 07:47:00|42824.8|42804.8|42827.2|42807.2|42827.2|42807.2|42824.8|42804.8|2
1625125640000|2021-07-01 07:47:20|42829.7|42809.7|42832.2|42812.2|42832.2|42812.2|42829.7|42809.7|2
1625125650000|2021-07-01 07:47:30|42841.9|42821.9|42844.7|42824.7|42844.7|42824.7|42841.9|42821.9|4
1625125660000|2021-07-01 07:47:40|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|2
1625125670000|2021-07-01 07:47:50|42839.7|42819.7|42834.7|42814.7|42839.7|42819.7|42834.7|42814.7|1
1625125680000|2021-07-01 07:48:00|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|1
1625125700000|2021-07-01 07:48:20|42834.7|42814.7|42832.3|42812.3|42834.7|42814.7|42832.3|42812.3|1
1625125710000|2021-07-01 07:48:30|42832.2|42812.2|42832.2|42812.2|42834.5|42814.5|42832.2|42812.2|1
1625125730000|2021-07-01 07:48:50|42824.8|42804.8|42822.2|42802.2|42824.8|42804.8|42822.2|42802.2|2
1625125740000|2021-07-01 07:49:00|42819.7|42799.7|42817.2|42797.2|42819.7|42799.7|42817.2|42797.2|5
1625125750000|2021-07-01 07:49:10|42814.8|42794.8|42817.2|42797.2|42819.7|42799.7|42814.7|42794.7|3
1625125760000|2021-07-01 07:49:20|42819.8|42799.8|42819.7|42799.7|42819.8|42799.8|42819.7|42799.7|1
1625125770000|2021-07-01 07:49:30|42819.8|42799.8|42814.7|42794.7|42822.2|42802.2|42814.7|42794.7|1
1625125780000|2021-07-01 07:49:40|||||||||4
1625125790000|2021-07-01 07:49:50|42812.3|42792.3|42812.2|42792.2|42812.3|42792.3|42812.2|42792.2|8
1625125800000|2021-07-01 07:50:00|42814.5|42794.5|42814.8|42794.8|42814.8|42794.8|42812.2|42792.2|2
1625125810000|2021-07-01 07:50:10|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|0
1625125820000|2021-07-01 07:50:20|42814.8|42794.8|42812.3|42792.3|42814.8|42794.8|42812.3|42792.3|4
1625125830000|2021-07-01 07:50:30|42809.7|42789.7|42804.8|42784.8|42809.7|42789.7|42804.8|42784.8|11
1625125840000|2021-07-01 07:50:40|42807.2|42787.2|42814.7|42794.7|42814.7|42794.7|42804.7|42784.7|5
1625125850000|2021-07-01 07:50:50|42812.3|42792.3|42812.2|42792.2|42812.3|42792.3|42812.2|42792.2|4
1625125860000|2021-07-01 07:51:00|42812|42792|42809.7|42789.7|42812|42792|42809.7|42789.7|1
1625125870000|2021-07-01 07:51:10|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|42809.8|42789.8|1
1625125880000|2021-07-01 07:51:20|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|4
1625125890000|2021-07-01 07:51:30|42812|42792|42814.7|42794.7|42814.7|42794.7|42812|42792|4
1625125900000|2021-07-01 07:51:40|42814.8|42794.8|42824.7|42804.7|42824.7|42804.7|42814.7|42794.7|4
1625125910000|2021-07-01 07:51:50|42827|42807|42827.2|42807.2|42832|42812|42827|42807|6
1625125920000|2021-07-01 07:52:00|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|4
1625125930000|2021-07-01 07:52:10|42827.2|42807.2|42824.8|42804.8|42827.2|42807.2|42824.7|42804.7|2
1625125950000|2021-07-01 07:52:30|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|1
1625125960000|2021-07-01 07:52:40|42822.3|42802.3|42822.2|42802.2|42822.3|42802.3|42822.2|42802.2|1
1625125970000|2021-07-01 07:52:50|||||||||1
1625125980000|2021-07-01 07:53:00|42824.5|42804.5|42822.2|42802.2|42824.7|42804.7|42822.2|42802.2|0
1625126010000|2021-07-01 07:53:30|||||||||2
1625126020000|2021-07-01 07:53:40|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|2
1625126030000|2021-07-01 07:53:50|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|0
1625126040000|2021-07-01 07:54:00|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|0
1625126050000|2021-07-01 07:54:10|42822.2|42802.2|42819.7|42799.7|42822.2|42802.2|42819.7|42799.7|4
1625126070000|2021-07-01 07:54:30|42822|42802|42829.7|42809.7|42829.7|42809.7|42822|42802|4
1625126080000|2021-07-01 07:54:40|42827.3|42807.3|42827.2|42807.2|42827.3|42807.3|42827.2|42807.2|5
1625126090000|2021-07-01 07:54:50|42831.9|42811.9|42834.5|42814.5|42834.5|42814.5|42831.9|42811.9|4
1625126100000|2021-07-01 07:55:00|42832.3|42812.3|42832.2|42812.2|42834.7|42814.7|42832.2|42812.2|1
1625126110000|2021-07-01 07:55:10|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42829.8|42809.8|1
1625126120000|2021-07-01 07:55:20|42829.8|42809.8|42829.5|42809.5|42832.1|42812.1|42829.5|42809.5|2
1625126130000|2021-07-01 07:55:30|42829.6|42809.6|42824.6|42804.6|42829.6|42809.6|42824.6|42804.6|3
1625126140000|2021-07-01 07:55:40|42824.8|42804.8|42827.1|42807.1|42827.3|42807.3|42824.8|42804.8|6
1625126150000|2021-07-01 07:55:50|||||||||1
1625126160000|2021-07-01 07:56:00|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|7
1625126170000|2021-07-01 07:56:10|42827|42807|42832|42812|42832|42812|42827|42807|3
1625126240000|2021-07-01 07:57:20|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|8
1625126250000|2021-07-01 07:57:30|42842|42822|42849.8|42829.8|42849.8|42829.8|42842|42822|6
1625126260000|2021-07-01 07:57:40|42849.6|42829.6|42857.3|42837.3|42859.6|42839.6|42849.6|42829.6|7
1625126270000|2021-07-01 07:57:50|42857.1|42837.1|42862.3|42842.3|42862.3|42842.3|42857.1|42837.1|5
1625126280000|2021-07-01 07:58:00|42867.3|42847.3|42872.1|42852.1|42872.1|42852.1|42867.3|42847.3|4
1625126290000|2021-07-01 07:58:10|42874.5|42854.5|42877.1|42857.1|42877.1|42857.1|42874.5|42854.5|9
1625126300000|2021-07-01 07:58:20|42874.8|42854.8|42882.1|42862.1|42882.1|42862.1|42874.8|42854.8|9
1625126310000|2021-07-01 07:58:30|42879.8|42859.8|42877.1|42857.1|42879.8|42859.8|42877.1|42857.1|6
1625126320000|2021-07-01 07:58:40|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|3
1625126330000|2021-07-01 07:58:50|42869.6|42849.6|42864.6|42844.6|42869.6|42849.6|42864.6|42844.6|4
1625126340000|2021-07-01 07:59:00|42862.3|42842.3|42862.1|42842.1|42862.3|42842.3|42859.6|42839.6|4
1625126350000|2021-07-01 07:59:10|42859.6|42839.6|42857.1|42837.1|42859.6|42839.6|42857.1|42837.1|3
1625126370000|2021-07-01 07:59:30|42857|42837|42859.6|42839.6|42859.6|42839.6|42854.6|42834.6|2
1625126390000|2021-07-01 07:59:50|42854.9|42834.9|42857.1|42837.1|42857.1|42837.1|42854.6|42834.6|3
1625126400000|2021-07-01 08:00:00|42857|42837|42857.1|42837.1|42857.1|42837.1|42857|42837|3
1625126410000|2021-07-01 08:00:10|42859.5|42839.5|42887.1|42867.1|42887.1|42867.1|42859.5|42839.5|7
1625126420000|2021-07-01 08:00:20|42884.8|42864.8|42894.6|42874.6|42897.1|42877.1|42884.6|42864.6|16
1625126430000|2021-07-01 08:00:30|42897.1|42877.1|42864.6|42844.6|42897.1|42877.1|42862.1|42842.1|18
1625126440000|2021-07-01 08:00:40|42867.1|42847.1|42867|42847|42867.1|42847.1|42864.6|42844.6|5
1625126450000|2021-07-01 08:00:50|42867.1|42847.1|42882|42862|42882|42862|42867.1|42847.1|9
1625126460000|2021-07-01 08:01:00|42884.4|42864.4|42892.1|42872.1|42892.1|42872.1|42884.4|42864.4|6
1625126470000|2021-07-01 08:01:10|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|3
1625126480000|2021-07-01 08:01:20|42897.1|42877.1|42899.6|42879.6|42899.6|42879.6|42897.1|42877.1|5
1625126490000|2021-07-01 08:01:30|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|4
1625126500000|2021-07-01 08:01:40|42892.3|42872.3|42889.8|42869.8|42892.3|42872.3|42889.8|42869.8|5
1625126510000|2021-07-01 08:01:50|42889.9|42869.9|42897.1|42877.1|42897.1|42877.1|42889.9|42869.9|5
1625126520000|2021-07-01 08:02:00|||||||||6
1625126530000|2021-07-01 08:02:10|42902.1|42882.1|42902|42882|42902.1|42882.1|42899.8|42879.8|6
1625126540000|2021-07-01 08:02:20|42902.1|42882.1|42909.5|42889.5|42909.5|42889.5|42902.1|42882.1|8
1625126550000|2021-07-01 08:02:30|42912.1|42892.1|42922.1|42902.1|42922.1|42902.1|42912.1|42892.1|10
1625126560000|2021-07-01 08:02:40|42919.8|42899.8|42917.1|42897.1|42919.8|42899.8|42917.1|42897.1|5
1625126570000|2021-07-01 08:02:50|42919.5|42899.5|42924.5|42904.5|42924.5|42904.5|42919.5|42899.5|9
1625126580000|2021-07-01 08:03:00|42924.6|42904.6|42947.1|42927.1|42947.1|42927.1|42924.6|42904.6|22
1625126590000|2021-07-01 08:03:10|42947.3|42927.3|42966.7|42946.7|42966.7|42946.7|42947.3|42927.3|18
1625126600000|2021-07-01 08:03:20|42969.2|42949.2|42982|42962|42982|42962|42969.2|42949.2|24
1625126610000|2021-07-01 08:03:30|42979.6|42959.6|42979.6|42959.6|42982|42962|42979.6|42959.6|8
1625126620000|2021-07-01 08:03:40|42982.1|42962.1|42974.8|42954.8|42984.6|42964.6|42972.3|42952.3|15
1625126630000|2021-07-01 08:03:50|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42972.3|42952.3|6
1625126640000|2021-07-01 08:04:00|42979.8|42959.8|42977.3|42957.3|42982.1|42962.1|42977.3|42957.3|20
1625126650000|2021-07-01 08:04:10|42972.4|42952.4|42972.3|42952.3|42972.4|42952.4|42972.3|42952.3|1
1625126660000|2021-07-01 08:04:20|42969.9|42949.9|42967.1|42947.1|42969.9|42949.9|42967.1|42947.1|20
1625126670000|2021-07-01 08:04:30|42959.8|42939.8|42962.1|42942.1|42962.1|42942.1|42959.8|42939.8|6
1625126680000|2021-07-01 08:04:40|42957.3|42937.3|42954.8|42934.8|42959.8|42939.8|42954.8|42934.8|1
1625126690000|2021-07-01 08:04:50|42952.4|42932.4|42952.3|42932.3|42952.4|42932.4|42952.3|42932.3|9
1625126700000|2021-07-01 08:05:00|42952.1|42932.1|42954.6|42934.6|42954.6|42934.6|42949.8|42929.8|5
1625126710000|2021-07-01 08:05:10|42959.8|42939.8|42967.1|42947.1|42967.1|42947.1|42959.8|42939.8|6
1625126720000|2021-07-01 08:05:20|42964.6|42944.6|42962.3|42942.3|42964.6|42944.6|42962.3|42942.3|6
1625126730000|2021-07-01 08:05:30|42959.8|42939.8|42954.8|42934.8|42959.8|42939.8|42954.8|42934.8|2
1625126740000|2021-07-01 08:05:40|42957.1|42937.1|42962|42942|42962|42942|42954.8|42934.8|5
1625126750000|2021-07-01 08:05:50|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|2
1625126760000|2021-07-01 08:06:00|42959.6|42939.6|42959.6|42939.6|42962.3|42942.3|42959.6|42939.6|5
1625126770000|2021-07-01 08:06:10|42959.8|42939.8|42957.4|42937.4|42959.8|42939.8|42957.3|42937.3|1
1625126780000|2021-07-01 08:06:20|42967.1|42947.1|42969.9|42949.9|42969.9|42949.9|42967.1|42947.1|17
1625126790000|2021-07-01 08:06:30|42967.4|42947.4|42960.1|42940.1|42972.4|42952.4|42960.1|42940.1|13
1625126800000|2021-07-01 08:06:40|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|5
1625126810000|2021-07-01 08:06:50|42969.8|42949.8|42964.9|42944.9|42969.9|42949.9|42964.9|42944.9|17
1625126820000|2021-07-01 08:07:00|42965.1|42945.1|42967.4|42947.4|42969.9|42949.9|42965.1|42945.1|16
1625126830000|2021-07-01 08:07:10|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42967.6|42947.6|7
1625126840000|2021-07-01 08:07:20|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|8
1625126850000|2021-07-01 08:07:30|42977.1|42957.1|42984.9|42964.9|42984.9|42964.9|42977.1|42957.1|12
1625126860000|2021-07-01 08:07:40|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42979.9|42959.9|4
1625126870000|2021-07-01 08:07:50|42980.1|42960.1|42962.4|42942.4|42980.1|42960.1|42962.4|42942.4|12
1625126880000|2021-07-01 08:08:00|42959.9|42939.9|42957.6|42937.6|42962.4|42942.4|42957.6|42937.6|3
1625126890000|2021-07-01 08:08:10|42959.9|42939.9|42964.9|42944.9|42964.9|42944.9|42959.9|42939.9|5
1625126900000|2021-07-01 08:08:20|42967.4|42947.4|42969.9|42949.9|42969.9|42949.9|42967.4|42947.4|1
1625126910000|2021-07-01 08:08:30|42970.1|42950.1|42972.4|42952.4|42972.4|42952.4|42970.1|42950.1|1
1625126920000|2021-07-01 08:08:40|42974.9|42954.9|42972.4|42952.4|42974.9|42954.9|42972.4|42952.4|1
1625126930000|2021-07-01 08:08:50|42970.1|42950.1|42959.9|42939.9|42970.1|42950.1|42959.9|42939.9|5
1625126940000|2021-07-01 08:09:00|42959.8|42939.8|42952.4|42932.4|42959.8|42939.8|42952.4|42932.4|3
1625126950000|2021-07-01 08:09:10|42950.1|42930.1|42952.4|42932.4|42952.4|42932.4|42950.1|42930.1|1
1625126960000|2021-07-01 08:09:20|42957.3|42937.3|42959.6|42939.6|42959.6|42939.6|42957.3|42937.3|8
1625126970000|2021-07-01 08:09:30|42959.8|42939.8|42962.3|42942.3|42962.3|42942.3|42959.8|42939.8|3
1625126980000|2021-07-01 08:09:40|42957.6|42937.6|42957.3|42937.3|42959.8|42939.8|42957.3|42937.3|3
1625126990000|2021-07-01 08:09:50|42957.1|42937.1|42957.4|42937.4|42957.4|42937.4|42954.8|42934.8|3
1625127000000|2021-07-01 08:10:00|42959.8|42939.8|42962.3|42942.3|42962.3|42942.3|42959.8|42939.8|5
1625127010000|2021-07-01 08:10:10|42964.6|42944.6|42972.3|42952.3|42972.3|42952.3|42964.6|42944.6|7
1625127020000|2021-07-01 08:10:20|42974.6|42954.6|42972.7|42952.7|42984.8|42964.8|42972.7|42952.7|19
1625127030000|2021-07-01 08:10:30|42970.2|42950.2|42962|42942|42970.2|42950.2|42962|42942|13
1625127040000|2021-07-01 08:10:40|42959.6|42939.6|42949.8|42929.8|42959.6|42939.6|42949.8|42929.8|5
1625127050000|2021-07-01 08:10:50|42944.8|42924.8|42939.9|42919.9|42944.8|42924.8|42937.4|42917.4|9
1625127060000|2021-07-01 08:11:00|42937.3|42917.3|42937.3|42917.3|42942.1|42922.1|42937.3|42917.3|7
1625127070000|2021-07-01 08:11:10|42937.1|42917.1|42937.1|42917.1|42937.3|42917.3|42934.8|42914.8|4
1625127080000|2021-07-01 08:11:20|42937.3|42917.3|42937.3|42917.3|42939.8|42919.8|42937.3|42917.3|0
1625127090000|2021-07-01 08:11:30|42937.1|42917.1|42934.8|42914.8|42937.1|42917.1|42934.8|42914.8|7
1625127100000|2021-07-01 08:11:40|42934.9|42914.9|42934.8|42914.8|42934.9|42914.9|42934.8|42914.8|2
1625127110000|2021-07-01 08:11:50|42929.8|42909.8|42924.8|42904.8|42929.8|42909.8|42924.8|42904.8|10
1625127120000|2021-07-01 08:12:00|42974.5|42954.5|42969.8|42949.8|42977.1|42957.1|42964.9|42944.9|20
1625127130000|2021-07-01 08:12:10|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|3
1625127140000|2021-07-01 08:12:20|42969.6|42949.6|42947.3|42927.3|42972.1|42952.1|42947.3|42927.3|10
1625127150000|2021-07-01 08:12:30|42949.8|42929.8|42947.3|42927.3|42949.8|42929.8|42947.3|42927.3|4
1625127160000|2021-07-01 08:12:40|42949.6|42929.6|42947.1|42927.1|42949.8|42929.8|42947.1|42927.1|2
1625127170000|2021-07-01 08:12:50|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42942.1|42922.1|7
1625127190000|2021-07-01 08:13:10|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|1
1625127200000|2021-07-01 08:13:20|42947|42927|42947.3|42927.3|42947.3|42927.3|42947|42927|2
1625127210000|2021-07-01 08:13:30|42947.4|42927.4|42949.8|42929.8|42949.8|42929.8|42947.4|42927.4|0
1625127220000|2021-07-01 08:13:40|42947.3|42927.3|42947|42927|42947.3|42927.3|42947|42927|4
1625127230000|2021-07-01 08:13:50|42947.1|42927.1|42949.6|42929.6|42949.6|42929.6|42947.1|42927.1|0
1625127240000|2021-07-01 08:14:00|42947.1|42927.1|42947.1|42927.1|42949.6|42929.6|42947.1|42927.1|2
1625127250000|2021-07-01 08:14:10|42944.6|42924.6|42942.1|42922.1|42944.6|42924.6|42942.1|42922.1|2
1625127260000|2021-07-01 08:14:20|42939.8|42919.8|42932.3|42912.3|42939.8|42919.8|42932.3|42912.3|2
1625127270000|2021-07-01 08:14:30|42932.1|42912.1|42924.6|42904.6|42932.1|42912.1|42924.6|42904.6|2
1625127280000|2021-07-01 08:14:40|42932.5|42912.5|42937.3|42917.3|42937.3|42917.3|42932.5|42912.5|10
1625127290000|2021-07-01 08:14:50|42934.8|42914.8|42927.3|42907.3|42934.8|42914.8|42927.3|42907.3|1
1625127300000|2021-07-01 08:15:00|42929.8|42909.8|42932.3|42912.3|42934.8|42914.8|42929.8|42909.8|15
1625127310000|2021-07-01 08:15:10|42932|42912|42922.1|42902.1|42932|42912|42922.1|42902.1|1
1625127320000|2021-07-01 08:15:20|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|14
1625127330000|2021-07-01 08:15:30|42919.9|42899.9|42922.1|42902.1|42922.3|42902.3|42919.9|42899.9|2
1625127340000|2021-07-01 08:15:40|42922.3|42902.3|42932.3|42912.3|42932.3|42912.3|42922.3|42902.3|3
1625127350000|2021-07-01 08:15:50|42932.1|42912.1|42924.8|42904.8|42932.1|42912.1|42924.8|42904.8|3
1625127360000|2021-07-01 08:16:00|42922.3|42902.3|42924.6|42904.6|42924.6|42904.6|42922.3|42902.3|4
1625127370000|2021-07-01 08:16:10|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|1
1625127380000|2021-07-01 08:16:20|42924.8|42904.8|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|1
1625127390000|2021-07-01 08:16:30|42922.1|42902.1|42922.3|42902.3|42922.3|42902.3|42922.1|42902.1|0
1625127410000|2021-07-01 08:16:50|42922.1|42902.1|42927.5|42907.5|42934.8|42914.8|42922.1|42902.1|5
1625127420000|2021-07-01 08:17:00|42927.1|42907.1|42922.3|42902.3|42927.1|42907.1|42922.3|42902.3|1
1625127430000|2021-07-01 08:17:10|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|7
1625127440000|2021-07-01 08:17:20|42927.3|42907.3|42934.6|42914.6|42934.6|42914.6|42927.3|42907.3|3
1625127450000|2021-07-01 08:17:30|42932.3|42912.3|42929.8|42909.8|42932.3|42912.3|42929.8|42909.8|9
1625127460000|2021-07-01 08:17:40|42932.1|42912.1|42932.3|42912.3|42932.3|42912.3|42932.1|42912.1|1
1625127470000|2021-07-01 08:17:50|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|42939.6|42919.6|1
1625127480000|2021-07-01 08:18:00|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|0
1625127490000|2021-07-01 08:18:10|42942.3|42922.3|42934.8|42914.8|42942.3|42922.3|42934.8|42914.8|3
1625127500000|2021-07-01 08:18:20|42942.3|42922.3|42944.8|42924.8|42947.3|42927.3|42942.3|42922.3|2
1625127510000|2021-07-01 08:18:30|42942.4|42922.4|42942.3|42922.3|42942.4|42922.4|42942.3|42922.3|0
1625127520000|2021-07-01 08:18:40|42942.1|42922.1|42942.3|42922.3|42942.3|42922.3|42942.1|42922.1|0
1625127530000|2021-07-01 08:18:50|42942.1|42922.1|42952.3|42932.3|42952.3|42932.3|42942.1|42922.1|11
1625127540000|2021-07-01 08:19:00|42952.4|42932.4|42957.4|42937.4|42957.4|42937.4|42952.4|42932.4|0
1625127560000|2021-07-01 08:19:20|42959.8|42939.8|42957.3|42937.3|42959.8|42939.8|42957.3|42937.3|3
1625127570000|2021-07-01 08:19:30|||||||||1
1625127590000|2021-07-01 08:19:50|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|2
1625127620000|2021-07-01 08:20:20|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|1
1625127630000|2021-07-01 08:20:30|42954.8|42934.8|42959.6|42939.6|42959.6|42939.6|42954.8|42934.8|6
1625127640000|2021-07-01 08:20:40|42959.9|42939.9|42997.3|42977.3|42999.9|42979.9|42959.9|42939.9|21
1625127650000|2021-07-01 08:20:50|42992.5|42972.5|42999.9|42979.9|42999.9|42979.9|42992.4|42972.4|15
1625127660000|2021-07-01 08:21:00|42997.4|42977.4|43007.3|42987.3|43007.3|42987.3|42997.4|42977.4|14
1625127670000|2021-07-01 08:21:10|43007.4|42987.4|43007.3|42987.3|43012.3|42992.3|43007.3|42987.3|5
1625127680000|2021-07-01 08:21:20|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43007.4|42987.4|3
1625127690000|2021-07-01 08:21:30|43007.4|42987.4|43004.8|42984.8|43009.8|42989.8|43004.8|42984.8|6
1625127700000|2021-07-01 08:21:40|43004.9|42984.9|43004.8|42984.8|43007.3|42987.3|43002.4|42982.4|2
1625127710000|2021-07-01 08:21:50|43002.4|42982.4|42999.8|42979.8|43004.8|42984.8|42999.8|42979.8|8
1625127720000|2021-07-01 08:22:00|43002.3|42982.3|43004.8|42984.8|43004.8|42984.8|42997.3|42977.3|8
1625127730000|2021-07-01 08:22:10|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|1
1625127740000|2021-07-01 08:22:20|43002.3|42982.3|42999.8|42979.8|43002.3|42982.3|42999.8|42979.8|0
1625127750000|2021-07-01 08:22:30|42999.9|42979.9|42997.3|42977.3|43002.3|42982.3|42997.3|42977.3|1
1625127760000|2021-07-01 08:22:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|10
1625127770000|2021-07-01 08:22:50|42990|42970|42982.3|42962.3|42990|42970|42982.3|42962.3|9
1625127780000|2021-07-01 08:23:00|42979.9|42959.9|42979.8|42959.8|42979.9|42959.9|42979.8|42959.8|2
1625127790000|2021-07-01 08:23:10|42982.3|42962.3|42977.4|42957.4|42982.3|42962.3|42977.4|42957.4|9
1625127800000|2021-07-01 08:23:20|42974.9|42954.9|42977.1|42957.1|42977.1|42957.1|42974.8|42954.8|6
1625127810000|2021-07-01 08:23:30|42972.3|42952.3|42977.3|42957.3|42977.3|42957.3|42972.3|42952.3|3
1625127820000|2021-07-01 08:23:40|42974.8|42954.8|42972.3|42952.3|42974.8|42954.8|42969.8|42949.8|4
1625127830000|2021-07-01 08:23:50|42969.8|42949.8|42972.1|42952.1|42972.1|42952.1|42969.8|42949.8|1
1625127840000|2021-07-01 08:24:00|42972.3|42952.3|42957.3|42937.3|42972.3|42952.3|42955|42935|9
1625127850000|2021-07-01 08:24:10|42957.1|42937.1|42957.1|42937.1|42959.6|42939.6|42954.8|42934.8|13
1625127860000|2021-07-01 08:24:20|42952.1|42932.1|42964.8|42944.8|42964.8|42944.8|42952.1|42932.1|23
1625127870000|2021-07-01 08:24:30|42964.9|42944.9|42972.3|42952.3|42972.3|42952.3|42964.9|42944.9|0
1625127880000|2021-07-01 08:24:40|42974.6|42954.6|42974.6|42954.6|42974.6|42954.6|42972.3|42952.3|0
1625127890000|2021-07-01 08:24:50|42972.3|42952.3|42982.3|42962.3|42982.3|42962.3|42972.3|42952.3|5
1625127900000|2021-07-01 08:25:00|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42977.3|42957.3|9
1625127910000|2021-07-01 08:25:10|42982.1|42962.1|42977.4|42957.4|42982.3|42962.3|42977.3|42957.3|0
1625127920000|2021-07-01 08:25:20|42979.6|42959.6|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|3
1625127930000|2021-07-01 08:25:30|42972.5|42952.5|42974.8|42954.8|42977.3|42957.3|42972.3|42952.3|5
1625127940000|2021-07-01 08:25:40|42972.3|42952.3|42977.3|42957.3|42977.3|42957.3|42972.3|42952.3|11
1625127950000|2021-07-01 08:25:50|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|2
1625127960000|2021-07-01 08:26:00|42982.4|42962.4|42979.8|42959.8|42987.1|42967.1|42977.4|42957.4|36
1625127970000|2021-07-01 08:26:10|||||||||1
1625127990000|2021-07-01 08:26:30|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|1
1625128000000|2021-07-01 08:26:40|42982.1|42962.1|42982.3|42962.3|42982.3|42962.3|42982.1|42962.1|2
1625128010000|2021-07-01 08:26:50|42982.1|42962.1|42982.3|42962.3|42982.3|42962.3|42982.1|42962.1|0
1625128020000|2021-07-01 08:27:00|42979.8|42959.8|42979.6|42959.6|42979.8|42959.8|42979.6|42959.6|1
1625128030000|2021-07-01 08:27:10|42982.1|42962.1|42984.8|42964.8|42984.8|42964.8|42982.1|42962.1|6
1625128050000|2021-07-01 08:27:30|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|8
1625128060000|2021-07-01 08:27:40|42969.9|42949.9|42972.3|42952.3|42972.3|42952.3|42969.9|42949.9|7
1625128080000|2021-07-01 08:28:00|42974.8|42954.8|42977.3|42957.3|42977.3|42957.3|42972.4|42952.4|2
1625128090000|2021-07-01 08:28:10|||||||||1
1625128100000|2021-07-01 08:28:20|42982.1|42962.1|42982.3|42962.3|42982.3|42962.3|42982.1|42962.1|1
1625128110000|2021-07-01 08:28:30|||||||||6
1625128120000|2021-07-01 08:28:40|42979.9|42959.9|42977.3|42957.3|42979.9|42959.9|42977.1|42957.1|1
1625128130000|2021-07-01 08:28:50|||||||||3
1625128160000|2021-07-01 08:29:20|42972.3|42952.3|42972.3|42952.3|42974.8|42954.8|42972.3|42952.3|4
1625128170000|2021-07-01 08:29:30|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|0
1625128190000|2021-07-01 08:29:50|42967.3|42947.3|42957.4|42937.4|42967.3|42947.3|42957.4|42937.4|6
1625128200000|2021-07-01 08:30:00|42957.3|42937.3|42954.8|42934.8|42957.3|42937.3|42954.8|42934.8|8
1625128210000|2021-07-01 08:30:10|42957.1|42937.1|42957.3|42937.3|42957.3|42937.3|42957.1|42937.1|1
1625128220000|2021-07-01 08:30:20|42959.6|42939.6|42959.8|42939.8|42959.8|42939.8|42959.6|42939.6|1
1625128230000|2021-07-01 08:30:30|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|3
1625128240000|2021-07-01 08:30:40|||||||||1
1625128250000|2021-07-01 08:30:50|||||||||6
1625128260000|2021-07-01 08:31:00|42962.1|42942.1|42962.3|42942.3|42962.3|42942.3|42962.1|42942.1|0
1625128280000|2021-07-01 08:31:20|42957.1|42937.1|42969.6|42949.6|42969.6|42949.6|42952.3|42932.3|20
1625128290000|2021-07-01 08:31:30|42972|42952|42974.8|42954.8|42974.8|42954.8|42972|42952|4
1625128300000|2021-07-01 08:31:40|42977.3|42957.3|42984.8|42964.8|42984.8|42964.8|42977.3|42957.3|18
1625128310000|2021-07-01 08:31:50|42992.3|42972.3|43002.1|42982.1|43002.1|42982.1|42992.3|42972.3|5
1625128320000|2021-07-01 08:32:00|42999.8|42979.8|43009.8|42989.8|43009.8|42989.8|42997.4|42977.4|26
1625128330000|2021-07-01 08:32:10|43014.6|42994.6|43014.9|42994.9|43014.9|42994.9|43012.4|42992.4|26
1625128340000|2021-07-01 08:32:20|43009.8|42989.8|43004.8|42984.8|43009.8|42989.8|43004.8|42984.8|9
1625128350000|2021-07-01 08:32:30|43004.6|42984.6|42992.3|42972.3|43004.6|42984.6|42992.3|42972.3|13
1625128360000|2021-07-01 08:32:40|42989.4|42969.4|42979.6|42959.6|42989.4|42969.4|42979.6|42959.6|5
1625128370000|2021-07-01 08:32:50|||||||||1
1625128380000|2021-07-01 08:33:00|42982|42962|42977.1|42957.1|42982|42962|42977.1|42957.1|7
1625128390000|2021-07-01 08:33:10|42977.3|42957.3|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|2
1625128410000|2021-07-01 08:33:30|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1625128420000|2021-07-01 08:33:40|||||||||3
1625128430000|2021-07-01 08:33:50|42969.8|42949.8|42949.8|42929.8|42969.8|42949.8|42949.8|42929.8|5
1625128440000|2021-07-01 08:34:00|||||||||6
1625128450000|2021-07-01 08:34:10|42947.3|42927.3|42952.1|42932.1|42952.3|42932.3|42947.3|42927.3|3
1625128460000|2021-07-01 08:34:20|42952.3|42932.3|42954.8|42934.8|42954.8|42934.8|42947.3|42927.3|7
1625128470000|2021-07-01 08:34:30|42957.3|42937.3|42964.8|42944.8|42964.8|42944.8|42957.3|42937.3|6
1625128480000|2021-07-01 08:34:40|42967.1|42947.1|42969.8|42949.8|42969.8|42949.8|42967.1|42947.1|0
1625128490000|2021-07-01 08:34:50|||||||||3
1625128500000|2021-07-01 08:35:00|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|42981.9|42961.9|2
1625128510000|2021-07-01 08:35:10|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42982.1|42962.1|5
1625128520000|2021-07-01 08:35:20|42982.1|42962.1|42982.3|42962.3|42982.3|42962.3|42982.1|42962.1|3
1625128530000|2021-07-01 08:35:30|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1625128540000|2021-07-01 08:35:40|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1625128550000|2021-07-01 08:35:50|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1625128560000|2021-07-01 08:36:00|42979.9|42959.9|42964.8|42944.8|42979.9|42959.9|42964.6|42944.6|5
1625128580000|2021-07-01 08:36:20|42960|42940|42954.8|42934.8|42960|42940|42954.8|42934.8|12
1625128590000|2021-07-01 08:36:30|42957.1|42937.1|42957.3|42937.3|42957.3|42937.3|42957.1|42937.1|4
1625128600000|2021-07-01 08:36:40|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42952.4|42932.4|3
1625128610000|2021-07-01 08:36:50|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1625128620000|2021-07-01 08:37:00|42957.1|42937.1|42949.8|42929.8|42957.1|42937.1|42949.8|42929.8|3
1625128630000|2021-07-01 08:37:10|42949.6|42929.6|42939.9|42919.9|42949.6|42929.6|42939.9|42919.9|8
1625128640000|2021-07-01 08:37:20|42939.8|42919.8|42937.3|42917.3|42942.1|42922.1|42937.3|42917.3|5
1625128650000|2021-07-01 08:37:30|42942.1|42922.1|42942.1|42922.1|42942.3|42922.3|42939.8|42919.8|5
1625128660000|2021-07-01 08:37:40|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|1
1625128680000|2021-07-01 08:38:00|42939.8|42919.8|42949.5|42929.5|42949.5|42929.5|42939.8|42919.8|8
1625128690000|2021-07-01 08:38:10|42952|42932|42952|42932|42952|42932|42952|42932|0
1625128700000|2021-07-01 08:38:20|42954.4|42934.4|42957.1|42937.1|42959.5|42939.5|42954.4|42934.4|5
1625128730000|2021-07-01 08:38:50|42959.6|42939.6|42957.3|42937.3|42959.6|42939.6|42957.3|42937.3|1
1625128740000|2021-07-01 08:39:00|42957.1|42937.1|42947.1|42927.1|42957.1|42937.1|42947.1|42927.1|5
1625128750000|2021-07-01 08:39:10|42947|42927|42944.6|42924.6|42947|42927|42944.6|42924.6|1
1625128760000|2021-07-01 08:39:20|42942.3|42922.3|42982.3|42962.3|42984.8|42964.8|42942.3|42922.3|31
1625128770000|2021-07-01 08:39:30|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|3
1625128800000|2021-07-01 08:40:00|42972.4|42952.4|42964.8|42944.8|42972.4|42952.4|42964.8|42944.8|8
1625128810000|2021-07-01 08:40:10|||||||||2
1625128830000|2021-07-01 08:40:30|42962.3|42942.3|42964.8|42944.8|42964.8|42944.8|42962.3|42942.3|2
1625128840000|2021-07-01 08:40:40|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|5
1625128850000|2021-07-01 08:40:50|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|0
1625128860000|2021-07-01 08:41:00|42947.3|42927.3|42944.8|42924.8|42947.3|42927.3|42944.8|42924.8|4
1625128870000|2021-07-01 08:41:10|42942.4|42922.4|42942.4|42922.4|42942.4|42922.4|42942.4|42922.4|3
1625128880000|2021-07-01 08:41:20|||||||||1
1625128890000|2021-07-01 08:41:30|42939.8|42919.8|42944.8|42924.8|42944.8|42924.8|42937.3|42917.3|4
1625128900000|2021-07-01 08:41:40|||||||||2
1625128910000|2021-07-01 08:41:50|42947.1|42927.1|42947.3|42927.3|42949.8|42929.8|42947.1|42927.1|1
1625128920000|2021-07-01 08:42:00|42944.8|42924.8|42934.8|42914.8|42944.8|42924.8|42932.4|42912.4|8
1625128930000|2021-07-01 08:42:10|42932.4|42912.4|42944.8|42924.8|42944.8|42924.8|42932.4|42912.4|4
1625128940000|2021-07-01 08:42:20|||||||||2
1625128950000|2021-07-01 08:42:30|42947.3|42927.3|42954.8|42934.8|42954.8|42934.8|42947.3|42927.3|5
1625128960000|2021-07-01 08:42:40|42957.1|42937.1|42957.3|42937.3|42957.3|42937.3|42957.1|42937.1|0
1625128970000|2021-07-01 08:42:50|42956.8|42936.8|42939.8|42919.8|42956.8|42936.8|42939.8|42919.8|9
1625128980000|2021-07-01 08:43:00|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|1
1625128990000|2021-07-01 08:43:10|42937.1|42917.1|42932.4|42912.4|42937.1|42917.1|42932.4|42912.4|4
1625129000000|2021-07-01 08:43:20|42930|42910|42932.4|42912.4|42932.4|42912.4|42930|42910|5
1625129010000|2021-07-01 08:43:30|42930|42910|42927.4|42907.4|42930|42910|42927.4|42907.4|4
1625129020000|2021-07-01 08:43:40|42932.1|42912.1|42932.3|42912.3|42932.3|42912.3|42932.1|42912.1|5
1625129030000|2021-07-01 08:43:50|||||||||4
1625129040000|2021-07-01 08:44:00|42919.8|42899.8|42917.3|42897.3|42922.3|42902.3|42917.3|42897.3|30
1625129050000|2021-07-01 08:44:10|42917.1|42897.1|42917.3|42897.3|42917.3|42897.3|42917.1|42897.1|9
1625129060000|2021-07-01 08:44:20|42917.1|42897.1|42917.3|42897.3|42917.3|42897.3|42909.8|42889.8|6
1625129070000|2021-07-01 08:44:30|42917.4|42897.4|42922.1|42902.1|42922.1|42902.1|42917.4|42897.4|2
1625129080000|2021-07-01 08:44:40|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1625129100000|2021-07-01 08:45:00|42919.6|42899.6|42917.4|42897.4|42919.8|42899.8|42917.4|42897.4|11
1625129110000|2021-07-01 08:45:10|42917.3|42897.3|42912.4|42892.4|42917.3|42897.3|42910|42890|4
1625129120000|2021-07-01 08:45:20|42909.8|42889.8|42917.3|42897.3|42917.3|42897.3|42907.4|42887.4|9
1625129130000|2021-07-01 08:45:30|||||||||3
1625129140000|2021-07-01 08:45:40|42917|42897|42914.8|42894.8|42917|42897|42912.3|42892.3|3
1625129150000|2021-07-01 08:45:50|42914.5|42894.5|42902.4|42882.4|42914.5|42894.5|42902.3|42882.3|4
1625129160000|2021-07-01 08:46:00|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|2
1625129170000|2021-07-01 08:46:10|42909.8|42889.8|42914.6|42894.6|42914.8|42894.8|42909.8|42889.8|8
1625129180000|2021-07-01 08:46:20|42914.8|42894.8|42912.3|42892.3|42917.3|42897.3|42912.3|42892.3|1
1625129190000|2021-07-01 08:46:30|42909.9|42889.9|42904.8|42884.8|42909.9|42889.9|42904.8|42884.8|1
1625129200000|2021-07-01 08:46:40|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|1
1625129210000|2021-07-01 08:46:50|42909.8|42889.8|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|2
1625129220000|2021-07-01 08:47:00|42912.4|42892.4|42912.3|42892.3|42912.4|42892.4|42912.3|42892.3|4
1625129230000|2021-07-01 08:47:10|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|1
1625129240000|2021-07-01 08:47:20|42912.4|42892.4|42912.3|42892.3|42912.4|42892.4|42912.3|42892.3|1
1625129270000|2021-07-01 08:47:50|42909.9|42889.9|42907.1|42887.1|42909.9|42889.9|42907.1|42887.1|3
1625129280000|2021-07-01 08:48:00|42904.6|42884.6|42897.4|42877.4|42904.6|42884.6|42889.8|42869.8|26
1625129290000|2021-07-01 08:48:10|42899.8|42879.8|42904.6|42884.6|42904.6|42884.6|42899.8|42879.8|3
1625129300000|2021-07-01 08:48:20|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|10
1625129310000|2021-07-01 08:48:30|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|1
1625129340000|2021-07-01 08:49:00|42897.4|42877.4|42889.9|42869.9|42897.4|42877.4|42889.9|42869.9|8
1625129350000|2021-07-01 08:49:10|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|1
1625129360000|2021-07-01 08:49:20|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42887.4|42867.4|0
1625129370000|2021-07-01 08:49:30|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|0
1625129390000|2021-07-01 08:49:50|42892.4|42872.4|42892.3|42872.3|42892.4|42872.4|42892.3|42872.3|2
1625129400000|2021-07-01 08:50:00|42889.9|42869.9|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|2
1625129410000|2021-07-01 08:50:10|42889.9|42869.9|42892.3|42872.3|42892.3|42872.3|42887.3|42867.3|3
1625129420000|2021-07-01 08:50:20|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|5
1625129430000|2021-07-01 08:50:30|42892.5|42872.5|42890|42870|42892.5|42872.5|42890|42870|3
1625129440000|2021-07-01 08:50:40|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|0
1625129460000|2021-07-01 08:51:00|42892.5|42872.5|42890|42870|42892.5|42872.5|42890|42870|11
1625129470000|2021-07-01 08:51:10|42887.7|42867.7|42885.2|42865.2|42887.7|42867.7|42885.2|42865.2|2
1625129480000|2021-07-01 08:51:20|42887.5|42867.5|42887.5|42867.5|42887.7|42867.7|42887.5|42867.5|7
1625129490000|2021-07-01 08:51:30|||||||||1
1625129500000|2021-07-01 08:51:40|||||||||2
1625129510000|2021-07-01 08:51:50|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|0
1625129520000|2021-07-01 08:52:00|||||||||5
1625129530000|2021-07-01 08:52:10|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|2
1625129540000|2021-07-01 08:52:20|42887.7|42867.7|42887.7|42867.7|42890.2|42870.2|42887.7|42867.7|3
1625129550000|2021-07-01 08:52:30|42890.2|42870.2|42892.7|42872.7|42892.7|42872.7|42887.7|42867.7|2
1625129560000|2021-07-01 08:52:40|||||||||3
1625129570000|2021-07-01 08:52:50|42890.2|42870.2|42887.7|42867.7|42890.2|42870.2|42887.7|42867.7|2
1625129580000|2021-07-01 08:53:00|||||||||1
1625129590000|2021-07-01 08:53:10|42887.5|42867.5|42882.7|42862.7|42887.5|42867.5|42882.5|42862.5|7
1625129600000|2021-07-01 08:53:20|42885.2|42865.2|42887.7|42867.7|42890|42870|42885.2|42865.2|5
1625129610000|2021-07-01 08:53:30|42892.5|42872.5|42887.7|42867.7|42892.5|42872.5|42887.7|42867.7|8
1625129620000|2021-07-01 08:53:40|42887.5|42867.5|42885|42865|42887.5|42867.5|42885|42865|0
1625129630000|2021-07-01 08:53:50|42882.5|42862.5|42880|42860|42882.5|42862.5|42880|42860|0
1625129640000|2021-07-01 08:54:00|42875|42855|42875|42855|42877.5|42857.5|42875|42855|3
1625129650000|2021-07-01 08:54:10|||||||||1
1625129660000|2021-07-01 08:54:20|||||||||2
1625129670000|2021-07-01 08:54:30|42877.4|42857.4|42875|42855|42877.4|42857.4|42875|42855|3
1625129680000|2021-07-01 08:54:40|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|3
1625129690000|2021-07-01 08:54:50|42877.4|42857.4|42875|42855|42877.4|42857.4|42875|42855|1
1625129700000|2021-07-01 08:55:00|42872.7|42852.7|42865.2|42845.2|42872.7|42852.7|42865.2|42845.2|9
1625129710000|2021-07-01 08:55:10|42862.8|42842.8|42865.2|42845.2|42865.2|42845.2|42862.8|42842.8|2
1625129740000|2021-07-01 08:55:40|||||||||3
1625129750000|2021-07-01 08:55:50|42862.8|42842.8|42862.7|42842.7|42862.8|42842.8|42862.7|42842.7|2
1625129760000|2021-07-01 08:56:00|||||||||6
1625129770000|2021-07-01 08:56:10|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|3
1625129780000|2021-07-01 08:56:20|42857.7|42837.7|42854.8|42834.8|42857.7|42837.7|42854.8|42834.8|7
1625129790000|2021-07-01 08:56:30|42852.4|42832.4|42850|42830|42852.5|42832.5|42850|42830|8
1625129800000|2021-07-01 08:56:40|42852.7|42832.7|42850|42830|42852.7|42832.7|42850|42830|6
1625129820000|2021-07-01 08:57:00|42847.7|42827.7|42844.9|42824.9|42847.7|42827.7|42844.9|42824.9|9
1625129830000|2021-07-01 08:57:10|42842.7|42822.7|42840|42820|42842.7|42822.7|42840|42820|3
1625129840000|2021-07-01 08:57:20|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42835.2|42815.2|4
1625129850000|2021-07-01 08:57:30|42839.9|42819.9|42837.5|42817.5|42840|42820|42837.5|42817.5|3
1625129860000|2021-07-01 08:57:40|42839.9|42819.9|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1625129870000|2021-07-01 08:57:50|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|5
1625129880000|2021-07-01 08:58:00|42835|42815|42827.5|42807.5|42835|42815|42827.5|42807.5|6
1625129890000|2021-07-01 08:58:10|42825.2|42805.2|42822.5|42802.5|42825.2|42805.2|42822.5|42802.5|16
1625129900000|2021-07-01 08:58:20|42825|42805|42835|42815|42835|42815|42825|42805|8
1625129910000|2021-07-01 08:58:30|42835.2|42815.2|42840|42820|42840|42820|42835.2|42815.2|6
1625129920000|2021-07-01 08:58:40|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1625129940000|2021-07-01 08:59:00|42842.5|42822.5|42840.2|42820.2|42842.5|42822.5|42840.2|42820.2|1
1625129950000|2021-07-01 08:59:10|42840.3|42820.3|42845|42825|42845|42825|42840.3|42820.3|6
1625129960000|2021-07-01 08:59:20|||||||||1
1625129970000|2021-07-01 08:59:30|42842.5|42822.5|42847.4|42827.4|42847.4|42827.4|42842.5|42822.5|3
1625129980000|2021-07-01 08:59:40|42842.5|42822.5|42845.2|42825.2|42845.2|42825.2|42842.5|42822.5|2
1625129990000|2021-07-01 08:59:50|42845|42825|42842.4|42822.4|42845|42825|42842.4|42822.4|7
1625130000000|2021-07-01 09:00:00|42837.5|42817.5|42832.7|42812.7|42837.5|42817.5|42832.7|42812.7|12
1625130010000|2021-07-01 09:00:10|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|2
1625130020000|2021-07-01 09:00:20|42834.9|42814.9|42835|42815|42835|42815|42832.5|42812.5|0
1625130030000|2021-07-01 09:00:30|42837.5|42817.5|42845|42825|42845|42825|42837.5|42817.5|8
1625130040000|2021-07-01 09:00:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|4
1625130060000|2021-07-01 09:01:00|42845.2|42825.2|42845|42825|42845.2|42825.2|42845|42825|11
1625130070000|2021-07-01 09:01:10|42842.5|42822.5|42832.7|42812.7|42842.5|42822.5|42832.7|42812.7|9
1625130080000|2021-07-01 09:01:20|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|8
1625130090000|2021-07-01 09:01:30|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1625130100000|2021-07-01 09:01:40|42824.9|42804.9|42829.9|42809.9|42829.9|42809.9|42824.9|42804.9|4
1625130110000|2021-07-01 09:01:50|42830|42810|42830|42810|42830|42810|42830|42810|0
1625130120000|2021-07-01 09:02:00|42827.5|42807.5|42830|42810|42830|42810|42827.5|42807.5|3
1625130130000|2021-07-01 09:02:10|42822.7|42802.7|42825|42805|42825|42805|42822.5|42802.5|5
1625130140000|2021-07-01 09:02:20|42830|42810|42830|42810|42830|42810|42830|42810|2
1625130150000|2021-07-01 09:02:30|42835|42815|42835|42815|42835|42815|42835|42815|3
1625130160000|2021-07-01 09:02:40|42842.4|42822.4|42847.5|42827.5|42847.5|42827.5|42842.4|42822.4|8
1625130170000|2021-07-01 09:02:50|42845|42825|42847.5|42827.5|42847.5|42827.5|42842.5|42822.5|4
1625130180000|2021-07-01 09:03:00|42845.2|42825.2|42842.5|42822.5|42845.2|42825.2|42842.5|42822.5|2
1625130190000|2021-07-01 09:03:10|42844.9|42824.9|42840|42820|42845|42825|42840|42820|11
1625130210000|2021-07-01 09:03:30|42832.7|42812.7|42832.5|42812.5|42832.7|42812.7|42832.5|42812.5|12
1625130220000|2021-07-01 09:03:40|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1625130230000|2021-07-01 09:03:50|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1625130240000|2021-07-01 09:04:00|42830|42810|42832.5|42812.5|42832.5|42812.5|42830|42810|3
1625130250000|2021-07-01 09:04:10|42835|42815|42842.4|42822.4|42842.4|42822.4|42832.5|42812.5|4
1625130260000|2021-07-01 09:04:20|42842.5|42822.5|42847.5|42827.5|42847.5|42827.5|42842.5|42822.5|0
1625130290000|2021-07-01 09:04:50|42850|42830|42847.5|42827.5|42850|42830|42847.5|42827.5|0
1625130300000|2021-07-01 09:05:00|42845.2|42825.2|42845|42825|42845.2|42825.2|42845|42825|3
1625130310000|2021-07-01 09:05:10|42847.4|42827.4|42847.4|42827.4|42847.5|42827.5|42845|42825|6
1625130320000|2021-07-01 09:05:20|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1625130330000|2021-07-01 09:05:30|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|3
1625130340000|2021-07-01 09:05:40|42847.5|42827.5|42844.9|42824.9|42849.9|42829.9|42844.9|42824.9|10
1625130350000|2021-07-01 09:05:50|||||||||1
1625130360000|2021-07-01 09:06:00|42845|42825|42845|42825|42845|42825|42845|42825|5
1625130400000|2021-07-01 09:06:40|42844.9|42824.9|42842.5|42822.5|42844.9|42824.9|42842.5|42822.5|2
1625130410000|2021-07-01 09:06:50|42840|42820|42840|42820|42840|42820|42840|42820|0
1625130420000|2021-07-01 09:07:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|11
1625130430000|2021-07-01 09:07:10|||||||||1
1625130450000|2021-07-01 09:07:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.4|42817.4|3
1625130460000|2021-07-01 09:07:40|42835.2|42815.2|42834.9|42814.9|42835.2|42815.2|42834.9|42814.9|3
1625130480000|2021-07-01 09:08:00|42832.5|42812.5|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|3
1625130490000|2021-07-01 09:08:10|42832.5|42812.5|42832.5|42812.5|42834.9|42814.9|42830|42810|4
1625130500000|2021-07-01 09:08:20|42834.9|42814.9|42835|42815|42835|42815|42834.9|42814.9|0
1625130510000|2021-07-01 09:08:30|42832.5|42812.5|42835|42815|42835|42815|42832.5|42812.5|4
1625130520000|2021-07-01 09:08:40|||||||||2
1625130540000|2021-07-01 09:09:00|||||||||1
1625130560000|2021-07-01 09:09:20|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|4
1625130570000|2021-07-01 09:09:30|42829.7|42809.7|42825|42805|42829.7|42809.7|42824.9|42804.9|3
1625130580000|2021-07-01 09:09:40|42824.9|42804.9|42822.5|42802.5|42824.9|42804.9|42822.5|42802.5|1
1625130590000|2021-07-01 09:09:50|42820.2|42800.2|42822.5|42802.5|42825|42805|42820|42800|6
1625130600000|2021-07-01 09:10:00|42824.9|42804.9|42820|42800|42825|42805|42820|42800|0
1625130610000|2021-07-01 09:10:10|||||||||3
1625130620000|2021-07-01 09:10:20|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|3
1625130630000|2021-07-01 09:10:30|42817.4|42797.4|42815|42795|42817.4|42797.4|42815|42795|3
1625130640000|2021-07-01 09:10:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.4|42792.4|16
1625130650000|2021-07-01 09:10:50|42810|42790|42807.5|42787.5|42810|42790|42805.2|42785.2|2
1625130660000|2021-07-01 09:11:00|42805.2|42785.2|42807.5|42787.5|42807.5|42787.5|42805|42785|4
1625130670000|2021-07-01 09:11:10|42810|42790|42814.9|42794.9|42814.9|42794.9|42807.5|42787.5|2
1625130680000|2021-07-01 09:11:20|42812.5|42792.5|42812.4|42792.4|42812.5|42792.5|42812.4|42792.4|2
1625130690000|2021-07-01 09:11:30|42817.4|42797.4|42820.2|42800.2|42822.5|42802.5|42817.4|42797.4|6
1625130700000|2021-07-01 09:11:40|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|2
1625130710000|2021-07-01 09:11:50|42824.7|42804.7|42812.7|42792.7|42824.7|42804.7|42812.7|42792.7|25
1625130720000|2021-07-01 09:12:00|42810.2|42790.2|42810|42790|42812.5|42792.5|42810|42790|4
1625130730000|2021-07-01 09:12:10|42809.9|42789.9|42807.5|42787.5|42809.9|42789.9|42807.5|42787.5|2
1625130740000|2021-07-01 09:12:20|42810|42790|42810|42790|42810|42790|42810|42790|0
1625130750000|2021-07-01 09:12:30|42807.5|42787.5|42810|42790|42810|42790|42807.5|42787.5|1
1625130760000|2021-07-01 09:12:40|42812.5|42792.5|42812.5|42792.5|42815|42795|42812.5|42792.5|3
1625130770000|2021-07-01 09:12:50|42814.9|42794.9|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|1
1625130780000|2021-07-01 09:13:00|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|3
1625130790000|2021-07-01 09:13:10|42815|42795|42817.5|42797.5|42817.5|42797.5|42812.5|42792.5|7
1625130800000|2021-07-01 09:13:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|4
1625130810000|2021-07-01 09:13:30|42819.9|42799.9|42822.5|42802.5|42822.5|42802.5|42819.9|42799.9|2
1625130820000|2021-07-01 09:13:40|42824.9|42804.9|42832.5|42812.5|42834.9|42814.9|42824.9|42804.9|7
1625130830000|2021-07-01 09:13:50|42830|42810|42832.5|42812.5|42832.5|42812.5|42830|42810|1
1625130840000|2021-07-01 09:14:00|42834.9|42814.9|42835|42815|42835|42815|42832.5|42812.5|1
1625130850000|2021-07-01 09:14:10|||||||||2
1625130860000|2021-07-01 09:14:20|42837.4|42817.4|42835|42815|42837.4|42817.4|42835|42815|1
1625130870000|2021-07-01 09:14:30|42837.4|42817.4|42837.5|42817.5|42840|42820|42837.4|42817.4|3
1625130880000|2021-07-01 09:14:40|||||||||1
1625130890000|2021-07-01 09:14:50|||||||||2
1625130900000|2021-07-01 09:15:00|42840|42820|42829.9|42809.9|42842.4|42822.4|42829.9|42809.9|9
1625130910000|2021-07-01 09:15:10|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|1
1625130920000|2021-07-01 09:15:20|42829.9|42809.9|42832.5|42812.5|42832.5|42812.5|42829.9|42809.9|2
1625130930000|2021-07-01 09:15:30|42834.9|42814.9|42830|42810|42834.9|42814.9|42830|42810|7
1625130940000|2021-07-01 09:15:40|42822.9|42802.9|42815|42795|42822.9|42802.9|42815|42795|11
1625130950000|2021-07-01 09:15:50|42812.7|42792.7|42812.5|42792.5|42815|42795|42812.5|42792.5|7
1625130960000|2021-07-01 09:16:00|42815|42795|42822.5|42802.5|42822.5|42802.5|42810|42790|5
1625130970000|2021-07-01 09:16:10|42820|42800|42817.5|42797.5|42820|42800|42817.5|42797.5|7
1625130980000|2021-07-01 09:16:20|42820|42800|42817.5|42797.5|42820|42800|42817.5|42797.5|6
1625130990000|2021-07-01 09:16:30|42820|42800|42807.8|42787.8|42820|42800|42807.8|42787.8|4
1625131000000|2021-07-01 09:16:40|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|2
1625131010000|2021-07-01 09:16:50|42805.2|42785.2|42802.5|42782.5|42807.5|42787.5|42802.5|42782.5|7
1625131020000|2021-07-01 09:17:00|42804.9|42784.9|42802.5|42782.5|42805|42785|42802.5|42782.5|3
1625131030000|2021-07-01 09:17:10|42805|42785|42800|42780|42805|42785|42800|42780|8
1625131040000|2021-07-01 09:17:20|42797.5|42777.5|42780|42760|42797.5|42777.5|42779.9|42759.9|42
1625131050000|2021-07-01 09:17:30|42777.5|42757.5|42782.5|42762.5|42782.5|42762.5|42777.5|42757.5|4
1625131060000|2021-07-01 09:17:40|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|1
1625131070000|2021-07-01 09:17:50|||||||||2
1625131080000|2021-07-01 09:18:00|42787.4|42767.4|42799.7|42779.7|42799.7|42779.7|42787.4|42767.4|10
1625131090000|2021-07-01 09:18:10|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|10
1625131100000|2021-07-01 09:18:20|42795|42775|42800|42780|42800|42780|42795|42775|3
1625131110000|2021-07-01 09:18:30|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1625131120000|2021-07-01 09:18:40|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|0
1625131130000|2021-07-01 09:18:50|42797.8|42777.8|42802.5|42782.5|42802.5|42782.5|42797.8|42777.8|3
1625131140000|2021-07-01 09:19:00|42805|42785|42805|42785|42805|42785|42805|42785|2
1625131150000|2021-07-01 09:19:10|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|2
1625131160000|2021-07-01 09:19:20|42810|42790|42809.9|42789.9|42810|42790|42809.9|42789.9|6
1625131170000|2021-07-01 09:19:30|42810|42790|42810|42790|42810|42790|42810|42790|2
1625131190000|2021-07-01 09:19:50|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|1
1625131200000|2021-07-01 09:20:00|42805|42785|42810|42790|42810|42790|42805|42785|3
1625131210000|2021-07-01 09:20:10|42812.5|42792.5|42815|42795|42815|42795|42812.5|42792.5|0
1625131220000|2021-07-01 09:20:20|42820|42800|42820|42800|42820|42800|42820|42800|4
1625131230000|2021-07-01 09:20:30|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|5
1625131240000|2021-07-01 09:20:40|42827.5|42807.5|42827.5|42807.5|42830|42810|42825.2|42805.2|4
1625131250000|2021-07-01 09:20:50|42829.9|42809.9|42830|42810|42830|42810|42827.5|42807.5|1
1625131260000|2021-07-01 09:21:00|42825|42805|42827.5|42807.5|42827.5|42807.5|42825|42805|10
1625131270000|2021-07-01 09:21:10|42825.2|42805.2|42825|42805|42825.2|42805.2|42825|42805|0
1625131280000|2021-07-01 09:21:20|42827.5|42807.5|42829.9|42809.9|42829.9|42809.9|42827.5|42807.5|2
1625131290000|2021-07-01 09:21:30|42830|42810|42830|42810|42830|42810|42830|42810|6
1625131300000|2021-07-01 09:21:40|42835|42815|42830.2|42810.2|42835|42815|42830.2|42810.2|5
1625131310000|2021-07-01 09:21:50|42830|42810|42830|42810|42830|42810|42830|42810|0
1625131320000|2021-07-01 09:22:00|||||||||1
1625131340000|2021-07-01 09:22:20|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|11
1625131350000|2021-07-01 09:22:30|||||||||3
1625131360000|2021-07-01 09:22:40|42820|42800|42820|42800|42820|42800|42820|42800|5
1625131380000|2021-07-01 09:23:00|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|1
1625131390000|2021-07-01 09:23:10|42810|42790|42815|42795|42817.5|42797.5|42800.2|42780.2|19
1625131400000|2021-07-01 09:23:20|42814.9|42794.9|42807.7|42787.7|42814.9|42794.9|42807.7|42787.7|2
1625131410000|2021-07-01 09:23:30|42810|42790|42812.5|42792.5|42812.5|42792.5|42810|42790|2
1625131420000|2021-07-01 09:23:40|42810|42790|42810|42790|42810|42790|42810|42790|0
1625131430000|2021-07-01 09:23:50|42812.5|42792.5|42815|42795|42815|42795|42812.5|42792.5|4
1625131440000|2021-07-01 09:24:00|42812.7|42792.7|42815|42795|42815|42795|42812.5|42792.5|2
1625131450000|2021-07-01 09:24:10|||||||||2
1625131460000|2021-07-01 09:24:20|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|4
1625131480000|2021-07-01 09:24:40|42825|42805|42835|42815|42835|42815|42825|42805|4
1625131490000|2021-07-01 09:24:50|42837.5|42817.5|42854.9|42834.9|42854.9|42834.9|42837.5|42817.5|24
1625131500000|2021-07-01 09:25:00|42857.5|42837.5|42877.5|42857.5|42882.5|42862.5|42857.5|42837.5|30
1625131510000|2021-07-01 09:25:10|42875|42855|42872.5|42852.5|42875|42855|42872.5|42852.5|6
1625131520000|2021-07-01 09:25:20|42870.2|42850.2|42870|42850|42872.5|42852.5|42867.5|42847.5|4
1625131530000|2021-07-01 09:25:30|||||||||2
1625131540000|2021-07-01 09:25:40|42870.2|42850.2|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|3
1625131560000|2021-07-01 09:26:00|42865|42845|42867.7|42847.7|42870|42850|42865|42845|4
1625131570000|2021-07-01 09:26:10|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1625131580000|2021-07-01 09:26:20|42865.2|42845.2|42865|42845|42865.2|42845.2|42865|42845|6
1625131590000|2021-07-01 09:26:30|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42860|42840|2
1625131620000|2021-07-01 09:27:00|42857.5|42837.5|42862.5|42842.5|42862.5|42842.5|42857.5|42837.5|8
1625131630000|2021-07-01 09:27:10|||||||||1
1625131640000|2021-07-01 09:27:20|||||||||1
1625131650000|2021-07-01 09:27:30|42865|42845|42865|42845|42865|42845|42865|42845|3
1625131660000|2021-07-01 09:27:40|42867.4|42847.4|42870|42850|42870|42850|42867.4|42847.4|5
1625131670000|2021-07-01 09:27:50|42870.1|42850.1|42875|42855|42875|42855|42870.1|42850.1|1
1625131680000|2021-07-01 09:28:00|42877.4|42857.4|42877.5|42857.5|42877.5|42857.5|42875|42855|2
1625131690000|2021-07-01 09:28:10|42882.4|42862.4|42887.5|42867.5|42887.5|42867.5|42882.4|42862.4|3
1625131700000|2021-07-01 09:28:20|42889.9|42869.9|42889.9|42869.9|42892.2|42872.2|42889.9|42869.9|4
1625131710000|2021-07-01 09:28:30|42892.4|42872.4|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|2
1625131720000|2021-07-01 09:28:40|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|2
1625131730000|2021-07-01 09:28:50|42890|42870|42887.5|42867.5|42890|42870|42887.5|42867.5|9
1625131740000|2021-07-01 09:29:00|42885|42865|42887.5|42867.5|42887.5|42867.5|42885|42865|4
1625131750000|2021-07-01 09:29:10|42885|42865|42885|42865|42887.5|42867.5|42885|42865|4
1625131770000|2021-07-01 09:29:30|||||||||2
1625131780000|2021-07-01 09:29:40|||||||||1
1625131790000|2021-07-01 09:29:50|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|7
1625131800000|2021-07-01 09:30:00|42895.1|42875.1|42897.5|42877.5|42897.5|42877.5|42895.1|42875.1|7
1625131810000|2021-07-01 09:30:10|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|5
1625131820000|2021-07-01 09:30:20|42895|42875|42890.1|42870.1|42895|42875|42890.1|42870.1|1
1625131830000|2021-07-01 09:30:30|42890|42870|42892.5|42872.5|42892.5|42872.5|42887.6|42867.6|10
1625131850000|2021-07-01 09:30:50|42895|42875|42895|42875|42895|42875|42895|42875|2
1625131860000|2021-07-01 09:31:00|42907.5|42887.5|42920|42900|42922.5|42902.5|42907.5|42887.5|15
1625131870000|2021-07-01 09:31:10|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|4
1625131880000|2021-07-01 09:31:20|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915|42895|4
1625131890000|2021-07-01 09:31:30|||||||||1
1625131900000|2021-07-01 09:31:40|42915.1|42895.1|42915|42895|42917.5|42897.5|42915|42895|0
1625131910000|2021-07-01 09:31:50|42917.5|42897.5|42902.5|42882.5|42917.5|42897.5|42902.5|42882.5|12
1625131920000|2021-07-01 09:32:00|||||||||4
1625131930000|2021-07-01 09:32:10|42900.1|42880.1|42900|42880|42900.1|42880.1|42900|42880|1
1625131940000|2021-07-01 09:32:20|42900.1|42880.1|42902.5|42882.5|42902.5|42882.5|42900|42880|4
1625131950000|2021-07-01 09:32:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|1
1625131960000|2021-07-01 09:32:40|42910|42890|42910|42890|42910|42890|42910|42890|1
1625131970000|2021-07-01 09:32:50|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|5
1625131980000|2021-07-01 09:33:00|||||||||4
1625132000000|2021-07-01 09:33:20|42905.1|42885.1|42905|42885|42905.1|42885.1|42905|42885|2
1625132040000|2021-07-01 09:34:00|||||||||6
1625132070000|2021-07-01 09:34:30|||||||||1
1625132080000|2021-07-01 09:34:40|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|6
1625132090000|2021-07-01 09:34:50|42910|42890|42910|42890|42910|42890|42910|42890|3
1625132100000|2021-07-01 09:35:00|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1625132120000|2021-07-01 09:35:20|42920|42900|42920|42900|42920|42900|42920|42900|5
1625132130000|2021-07-01 09:35:30|42917.6|42897.6|42912.8|42892.8|42917.6|42897.6|42912.8|42892.8|8
1625132140000|2021-07-01 09:35:40|42915.1|42895.1|42915.1|42895.1|42917.6|42897.6|42915.1|42895.1|2
1625132150000|2021-07-01 09:35:50|42912.8|42892.8|42915.3|42895.3|42917.6|42897.6|42912.8|42892.8|3
1625132160000|2021-07-01 09:36:00|42912.9|42892.9|42912.5|42892.5|42912.9|42892.9|42912.5|42892.5|2
1625132170000|2021-07-01 09:36:10|42910|42890|42907.6|42887.6|42910|42890|42907.6|42887.6|1
1625132180000|2021-07-01 09:36:20|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|1
1625132210000|2021-07-01 09:36:50|||||||||2
1625132250000|2021-07-01 09:37:30|42910|42890|42910|42890|42910|42890|42910|42890|2
1625132260000|2021-07-01 09:37:40|42910.3|42890.3|42920|42900|42920|42900|42910.3|42890.3|13
1625132280000|2021-07-01 09:38:00|42915|42895|42915|42895|42915|42895|42915|42895|5
1625132290000|2021-07-01 09:38:10|||||||||1
1625132310000|2021-07-01 09:38:30|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|0
1625132320000|2021-07-01 09:38:40|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|0
1625132330000|2021-07-01 09:38:50|42917.5|42897.5|42920|42900|42920|42900|42917.5|42897.5|0
1625132340000|2021-07-01 09:39:00|42917.6|42897.6|42920|42900|42920|42900|42917.5|42897.5|2
1625132350000|2021-07-01 09:39:10|42917.6|42897.6|42917.6|42897.6|42920|42900|42917.5|42897.5|2
1625132370000|2021-07-01 09:39:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|1
1625132380000|2021-07-01 09:39:40|42919.9|42899.9|42920|42900|42920|42900|42919.9|42899.9|1
1625132390000|2021-07-01 09:39:50|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1625132400000|2021-07-01 09:40:00|42922.5|42902.5|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|1
1625132410000|2021-07-01 09:40:10|42922.2|42902.2|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|8
1625132420000|2021-07-01 09:40:20|42917.2|42897.2|42910|42890|42917.2|42897.2|42910|42890|4
1625132430000|2021-07-01 09:40:30|42912.4|42892.4|42910|42890|42912.4|42892.4|42910|42890|5
1625132440000|2021-07-01 09:40:40|42907.5|42887.5|42900|42880|42907.5|42887.5|42900|42880|2
1625132460000|2021-07-01 09:41:00|||||||||1
1625132470000|2021-07-01 09:41:10|42895|42875|42892.5|42872.5|42895|42875|42892.5|42872.5|11
1625132480000|2021-07-01 09:41:20|42895|42875|42890|42870|42895|42875|42890|42870|4
1625132490000|2021-07-01 09:41:30|42892.5|42872.5|42890|42870|42892.5|42872.5|42890|42870|1
1625132500000|2021-07-01 09:41:40|42892.4|42872.4|42892.5|42872.5|42895|42875|42892.4|42872.4|3
1625132520000|2021-07-01 09:42:00|||||||||2
1625132530000|2021-07-01 09:42:10|||||||||1
1625132560000|2021-07-01 09:42:40|42892.4|42872.4|42920|42900|42920|42900|42892.4|42872.4|11
1625132570000|2021-07-01 09:42:50|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|6
1625132580000|2021-07-01 09:43:00|42920.3|42900.3|42925.1|42905.1|42925.1|42905.1|42920.3|42900.3|2
1625132590000|2021-07-01 09:43:10|42922.8|42902.8|42922.6|42902.6|42922.8|42902.8|42922.6|42902.6|1
1625132600000|2021-07-01 09:43:20|42925.1|42905.1|42922.6|42902.6|42925.1|42905.1|42922.6|42902.6|0
1625132620000|2021-07-01 09:43:40|42920|42900|42915|42895|42920|42900|42915|42895|5
1625132630000|2021-07-01 09:43:50|42912.5|42892.5|42910.1|42890.1|42912.5|42892.5|42910.1|42890.1|0
1625132640000|2021-07-01 09:44:00|42905.1|42885.1|42892.5|42872.5|42905.1|42885.1|42892.5|42872.5|7
1625132650000|2021-07-01 09:44:10|42892.4|42872.4|42890|42870|42892.4|42872.4|42890|42870|2
1625132660000|2021-07-01 09:44:20|42887.6|42867.6|42897.5|42877.5|42899.9|42879.9|42887.5|42867.5|10
1625132670000|2021-07-01 09:44:30|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|2
1625132680000|2021-07-01 09:44:40|42897.5|42877.5|42900|42880|42900|42880|42897.5|42877.5|2
1625132700000|2021-07-01 09:45:00|42900.1|42880.1|42907.5|42887.5|42907.5|42887.5|42900.1|42880.1|5
1625132730000|2021-07-01 09:45:30|42909.9|42889.9|42914.9|42894.9|42914.9|42894.9|42909.9|42889.9|6
1625132750000|2021-07-01 09:45:50|42915|42895|42917.5|42897.5|42922.5|42902.5|42915|42895|3
1625132760000|2021-07-01 09:46:00|42917.4|42897.4|42912.5|42892.5|42917.5|42897.5|42912.5|42892.5|2
1625132790000|2021-07-01 09:46:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|1
1625132800000|2021-07-01 09:46:40|42915.1|42895.1|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1625132810000|2021-07-01 09:46:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|2
1625132820000|2021-07-01 09:47:00|42910|42890|42910|42890|42910|42890|42910|42890|7
1625132830000|2021-07-01 09:47:10|42915|42895|42915|42895|42915|42895|42915|42895|4
1625132840000|2021-07-01 09:47:20|||||||||3
1625132850000|2021-07-01 09:47:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|1
1625132860000|2021-07-01 09:47:40|42920|42900|42920|42900|42920|42900|42920|42900|0
1625132870000|2021-07-01 09:47:50|42917.6|42897.6|42915.1|42895.1|42917.6|42897.6|42915.1|42895.1|4
1625132880000|2021-07-01 09:48:00|42917.5|42897.5|42920|42900|42920|42900|42917.5|42897.5|2
1625132890000|2021-07-01 09:48:10|42922.4|42902.4|42922.5|42902.5|42922.5|42902.5|42922.4|42902.4|0
1625132900000|2021-07-01 09:48:20|42920|42900|42917.5|42897.5|42920|42900|42917.5|42897.5|1
1625132910000|2021-07-01 09:48:30|||||||||1
1625132940000|2021-07-01 09:49:00|42915.1|42895.1|42915|42895|42915.1|42895.1|42915|42895|2
1625132980000|2021-07-01 09:49:40|42917.4|42897.4|42917.5|42897.5|42917.5|42897.5|42917.4|42897.4|1
1625132990000|2021-07-01 09:49:50|||||||||1
1625133010000|2021-07-01 09:50:10|42915|42895|42905|42885|42915|42895|42905|42885|11
1625133020000|2021-07-01 09:50:20|||||||||1
1625133030000|2021-07-01 09:50:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1625133050000|2021-07-01 09:50:50|42910|42890|42910|42890|42910|42890|42910|42890|2
1625133070000|2021-07-01 09:51:10|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|4
1625133080000|2021-07-01 09:51:20|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|2
1625133090000|2021-07-01 09:51:30|42915.1|42895.1|42922.5|42902.5|42922.5|42902.5|42915.1|42895.1|12
1625133100000|2021-07-01 09:51:40|42920|42900|42920|42900|42920|42900|42920|42900|0
1625133110000|2021-07-01 09:51:50|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|2
1625133120000|2021-07-01 09:52:00|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|0
1625133130000|2021-07-01 09:52:10|42915|42895|42912.5|42892.5|42915|42895|42912.5|42892.5|3
1625133140000|2021-07-01 09:52:20|42910|42890|42907.5|42887.5|42910|42890|42907.5|42887.5|3
1625133150000|2021-07-01 09:52:30|||||||||1
1625133160000|2021-07-01 09:52:40|42905.1|42885.1|42905|42885|42905.1|42885.1|42905|42885|0
1625133170000|2021-07-01 09:52:50|42907.5|42887.5|42909.9|42889.9|42909.9|42889.9|42907.5|42887.5|4
1625133180000|2021-07-01 09:53:00|42910|42890|42905.1|42885.1|42910|42890|42905.1|42885.1|2
1625133190000|2021-07-01 09:53:10|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42905|42885|0
1625133200000|2021-07-01 09:53:20|42905|42885|42907.5|42887.5|42907.5|42887.5|42905|42885|0
1625133210000|2021-07-01 09:53:30|42905|42885|42902.5|42882.5|42905|42885|42902.5|42882.5|1
1625133240000|2021-07-01 09:54:00|42900|42880|42900|42880|42900|42880|42900|42880|2
1625133250000|2021-07-01 09:54:10|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|4
1625133260000|2021-07-01 09:54:20|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|3
1625133280000|2021-07-01 09:54:40|42895|42875|42892.6|42872.6|42895|42875|42892.6|42872.6|2
1625133290000|2021-07-01 09:54:50|42895|42875|42892.6|42872.6|42895.1|42875.1|42892.6|42872.6|2
1625133300000|2021-07-01 09:55:00|42892.5|42872.5|42890|42870|42892.5|42872.5|42887.5|42867.5|5
1625133320000|2021-07-01 09:55:20|42892.5|42872.5|42897.6|42877.6|42897.6|42877.6|42892.5|42872.5|6
1625133330000|2021-07-01 09:55:30|42897.8|42877.8|42907.5|42887.5|42907.5|42887.5|42897.8|42877.8|0
1625133340000|2021-07-01 09:55:40|42910|42890|42910|42890|42910|42890|42910|42890|0
1625133350000|2021-07-01 09:55:50|42910.1|42890.1|42915|42895|42915|42895|42910.1|42890.1|5
1625133360000|2021-07-01 09:56:00|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|1
1625133370000|2021-07-01 09:56:10|42920|42900|42920|42900|42920|42900|42920|42900|11
1625133410000|2021-07-01 09:56:50|42922.4|42902.4|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|2
1625133420000|2021-07-01 09:57:00|||||||||3
1625133430000|2021-07-01 09:57:10|42915.1|42895.1|42912.5|42892.5|42915.1|42895.1|42912.5|42892.5|0
1625133450000|2021-07-01 09:57:30|||||||||1
1625133460000|2021-07-01 09:57:40|42917.5|42897.5|42912.5|42892.5|42917.5|42897.5|42912.5|42892.5|0
1625133470000|2021-07-01 09:57:50|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1625133480000|2021-07-01 09:58:00|||||||||1
1625133490000|2021-07-01 09:58:10|42919.9|42899.9|42920|42900|42920|42900|42919.9|42899.9|2
1625133500000|2021-07-01 09:58:20|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1625133510000|2021-07-01 09:58:30|42917.8|42897.8|42922.5|42902.5|42922.5|42902.5|42917.8|42897.8|11
1625133530000|2021-07-01 09:58:50|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|2
1625133560000|2021-07-01 09:59:20|42920.1|42900.1|42925|42905|42925|42905|42920|42900|12
1625133570000|2021-07-01 09:59:30|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|3
1625133580000|2021-07-01 09:59:40|42930|42910|42932.5|42912.5|42932.5|42912.5|42930|42910|8
1625133590000|2021-07-01 09:59:50|42930|42910|42932.5|42912.5|42935|42915|42930|42910|3
1625133600000|2021-07-01 10:00:00|42930|42910|42930|42910|42930|42910|42930|42910|7
1625133610000|2021-07-01 10:00:10|42932.5|42912.5|42950|42930|42950|42930|42932.5|42912.5|19
1625133620000|2021-07-01 10:00:20|||||||||5
1625133630000|2021-07-01 10:00:30|42947.5|42927.5|42942.6|42922.6|42947.5|42927.5|42942.5|42922.5|12
1625133640000|2021-07-01 10:00:40|42947.5|42927.5|42947.5|42927.5|42950|42930|42945|42925|9
1625133650000|2021-07-01 10:00:50|||||||||2
1625133670000|2021-07-01 10:01:10|42949.9|42929.9|42957.5|42937.5|42957.5|42937.5|42949.9|42929.9|12
1625133680000|2021-07-01 10:01:20|42964.9|42944.9|42962.6|42942.6|42965|42945|42962.6|42942.6|6
1625133690000|2021-07-01 10:01:30|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|42962.5|42942.5|0
1625133700000|2021-07-01 10:01:40|||||||||3
1625133710000|2021-07-01 10:01:50|42962.6|42942.6|42962.5|42942.5|42965|42945|42962.5|42942.5|2
1625133730000|2021-07-01 10:02:10|42960|42940|42962.5|42942.5|42962.5|42942.5|42960|42940|2
1625133770000|2021-07-01 10:02:50|42964.9|42944.9|42965|42945|42965|42945|42964.9|42944.9|4
1625133780000|2021-07-01 10:03:00|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1625133790000|2021-07-01 10:03:10|42965|42945|42967.5|42947.5|42967.5|42947.5|42965|42945|3
1625133800000|2021-07-01 10:03:20|||||||||1
1625133820000|2021-07-01 10:03:40|42967.6|42947.6|42982.2|42962.2|42984.7|42964.7|42967.6|42947.6|13
1625133830000|2021-07-01 10:03:50|42979.9|42959.9|42982.2|42962.2|42984.6|42964.6|42979.9|42959.9|3
1625133840000|2021-07-01 10:04:00|42979.9|42959.9|42982.2|42962.2|42982.2|42962.2|42979.9|42959.9|2
1625133850000|2021-07-01 10:04:10|42984.6|42964.6|42997.5|42977.5|42997.5|42977.5|42984.6|42964.6|12
1625133860000|2021-07-01 10:04:20|42999.9|42979.9|43002.4|42982.4|43002.4|42982.4|42999.9|42979.9|11
1625133870000|2021-07-01 10:04:30|43004.9|42984.9|43005|42985|43005.1|42985.1|43002.4|42982.4|7
1625133880000|2021-07-01 10:04:40|43007.6|42987.6|43010|42990|43010|42990|43007.5|42987.5|6
1625133890000|2021-07-01 10:04:50|43010.1|42990.1|43025|43005|43025.1|43005.1|43010|42990|19
1625133900000|2021-07-01 10:05:00|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|7
1625133910000|2021-07-01 10:05:10|43025|43005|43027.5|43007.5|43027.5|43007.5|43025|43005|7
1625133920000|2021-07-01 10:05:20|43025|43005|43017.4|42997.4|43027.5|43007.5|43015.1|42995.1|9
1625133930000|2021-07-01 10:05:30|43017.5|42997.5|43012.6|42992.6|43017.5|42997.5|43012.6|42992.6|22
1625133940000|2021-07-01 10:05:40|43010.1|42990.1|43005|42985|43010.1|42990.1|43005|42985|11
1625133950000|2021-07-01 10:05:50|||||||||5
1625133960000|2021-07-01 10:06:00|43007.5|42987.5|43010|42990|43010|42990|43007.5|42987.5|7
1625133970000|2021-07-01 10:06:10|43012.5|42992.5|43012.6|42992.6|43015|42995|43012.5|42992.5|30
1625133980000|2021-07-01 10:06:20|43012.5|42992.5|43010|42990|43012.5|42992.5|43010|42990|5
1625133990000|2021-07-01 10:06:30|43012.4|42992.4|43012.5|42992.5|43012.5|42992.5|43012.4|42992.4|5
1625134000000|2021-07-01 10:06:40|||||||||2
1625134010000|2021-07-01 10:06:50|43010|42990|43012.5|42992.5|43012.5|42992.5|43010|42990|9
1625134020000|2021-07-01 10:07:00|43015|42995|42992.5|42972.5|43015|42995|42992.5|42972.5|28
1625134030000|2021-07-01 10:07:10|42995|42975|42995|42975|42995|42975|42992.5|42972.5|5
1625134040000|2021-07-01 10:07:20|42992.5|42972.5|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|13
1625134050000|2021-07-01 10:07:30|42985|42965|42985|42965|42985|42965|42985|42965|3
1625134060000|2021-07-01 10:07:40|||||||||1
1625134070000|2021-07-01 10:07:50|42987.5|42967.5|42985|42965|42987.5|42967.5|42985|42965|1
1625134080000|2021-07-01 10:08:00|42987.4|42967.4|42985|42965|42987.4|42967.4|42985|42965|3
1625134090000|2021-07-01 10:08:10|42982.6|42962.6|42982.5|42962.5|42982.6|42962.6|42982.5|42962.5|1
1625134100000|2021-07-01 10:08:20|42980|42960|42980|42960|42980|42960|42980|42960|3
1625134110000|2021-07-01 10:08:30|42979.9|42959.9|42977.5|42957.5|42979.9|42959.9|42977.5|42957.5|3
1625134120000|2021-07-01 10:08:40|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1625134130000|2021-07-01 10:08:50|||||||||1
1625134140000|2021-07-01 10:09:00|42977.5|42957.5|42972.5|42952.5|42977.5|42957.5|42970.1|42950.1|5
1625134150000|2021-07-01 10:09:10|42970|42950|42972.5|42952.5|42972.5|42952.5|42970|42950|1
1625134160000|2021-07-01 10:09:20|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|42974.9|42954.9|0
1625134170000|2021-07-01 10:09:30|||||||||1
1625134200000|2021-07-01 10:10:00|42987.2|42967.2|43000|42980|43005|42985|42987.2|42967.2|20
1625134210000|2021-07-01 10:10:10|||||||||1
1625134220000|2021-07-01 10:10:20|||||||||3
1625134230000|2021-07-01 10:10:30|43005|42985|43007.5|42987.5|43007.5|42987.5|43005|42985|7
1625134240000|2021-07-01 10:10:40|43009.8|42989.8|43007.6|42987.6|43010|42990|43007.5|42987.5|4
1625134250000|2021-07-01 10:10:50|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|4
1625134260000|2021-07-01 10:11:00|43010|42990|43010|42990|43010|42990|43010|42990|11
1625134270000|2021-07-01 10:11:10|43012.3|42992.3|43009.8|42989.8|43012.3|42992.3|43009.8|42989.8|1
1625134280000|2021-07-01 10:11:20|43005.1|42985.1|42997.3|42977.3|43005.1|42985.1|42997.3|42977.3|9
1625134290000|2021-07-01 10:11:30|42999.7|42979.7|42997.3|42977.3|42999.7|42979.7|42997.3|42977.3|7
1625134300000|2021-07-01 10:11:40|42994.8|42974.8|42994.7|42974.7|42997.3|42977.3|42994.7|42974.7|3
1625134320000|2021-07-01 10:12:00|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|1
1625134330000|2021-07-01 10:12:10|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1625134340000|2021-07-01 10:12:20|42987.5|42967.5|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|4
1625134350000|2021-07-01 10:12:30|42982.5|42962.5|42977.3|42957.3|42982.5|42962.5|42977.3|42957.3|3
1625134360000|2021-07-01 10:12:40|42979.7|42959.7|42992.3|42972.3|42992.3|42972.3|42979.7|42959.7|6
1625134370000|2021-07-01 10:12:50|42994.7|42974.7|42994.8|42974.8|42994.8|42974.8|42994.7|42974.7|1
1625134380000|2021-07-01 10:13:00|42992.5|42972.5|42992.3|42972.3|42992.5|42972.5|42992.3|42972.3|4
1625134400000|2021-07-01 10:13:20|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|1
1625134410000|2021-07-01 10:13:30|42989.7|42969.7|42987.3|42967.3|42989.7|42969.7|42987.3|42967.3|1
1625134420000|2021-07-01 10:13:40|42989.8|42969.8|42992.3|42972.3|42992.3|42972.3|42989.8|42969.8|3
1625134440000|2021-07-01 10:14:00|42992.2|42972.2|42992.3|42972.3|42992.3|42972.3|42992.2|42972.2|0
1625134450000|2021-07-01 10:14:10|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|10
1625134460000|2021-07-01 10:14:20|42992.3|42972.3|42992.2|42972.2|42992.3|42972.3|42992.2|42972.2|0
1625134470000|2021-07-01 10:14:30|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|1
1625134490000|2021-07-01 10:14:50|42992.2|42972.2|42992.3|42972.3|42992.3|42972.3|42992.2|42972.2|0
1625134500000|2021-07-01 10:15:00|42994.7|42974.7|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|3
1625134510000|2021-07-01 10:15:10|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1625134520000|2021-07-01 10:15:20|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|1
1625134530000|2021-07-01 10:15:30|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|3
1625134540000|2021-07-01 10:15:40|42999.8|42979.8|43002.3|42982.3|43002.3|42982.3|42999.8|42979.8|12
1625134550000|2021-07-01 10:15:50|42992.2|42972.2|42999.8|42979.8|42999.8|42979.8|42992.2|42972.2|10
1625134560000|2021-07-01 10:16:00|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|2
1625134570000|2021-07-01 10:16:10|||||||||3
1625134600000|2021-07-01 10:16:40|42999.8|42979.8|42997.3|42977.3|42999.8|42979.8|42997.3|42977.3|3
1625134620000|2021-07-01 10:17:00|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1625134630000|2021-07-01 10:17:10|42997.3|42977.3|42999.8|42979.8|42999.8|42979.8|42997.3|42977.3|1
1625134640000|2021-07-01 10:17:20|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|4
1625134650000|2021-07-01 10:17:30|42995|42975|42997.3|42977.3|42997.3|42977.3|42992.3|42972.3|3
1625134660000|2021-07-01 10:17:40|42992.3|42972.3|42992.3|42972.3|42994.7|42974.7|42992.3|42972.3|0
1625134670000|2021-07-01 10:17:50|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|2
1625134680000|2021-07-01 10:18:00|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1625134690000|2021-07-01 10:18:10|42992.3|42972.3|42982.3|42962.3|42992.3|42972.3|42982.3|42962.3|12
1625134700000|2021-07-01 10:18:20|42984.7|42964.7|42987.3|42967.3|42987.3|42967.3|42984.7|42964.7|4
1625134740000|2021-07-01 10:19:00|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|2
1625134750000|2021-07-01 10:19:10|42984.7|42964.7|42984.8|42964.8|42984.8|42964.8|42984.7|42964.7|0
1625134760000|2021-07-01 10:19:20|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1625134770000|2021-07-01 10:19:30|||||||||1
1625134790000|2021-07-01 10:19:50|42979.8|42959.8|42982.2|42962.2|42982.2|42962.2|42979.8|42959.8|5
1625134800000|2021-07-01 10:20:00|42984.8|42964.8|42982.2|42962.2|42984.8|42964.8|42982.2|42962.2|4
1625134810000|2021-07-01 10:20:10|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|4
1625134820000|2021-07-01 10:20:20|42974.8|42954.8|42969.8|42949.8|42974.8|42954.8|42969.7|42949.7|5
1625134830000|2021-07-01 10:20:30|42969.7|42949.7|42969.8|42949.8|42969.8|42949.8|42969.7|42949.7|1
1625134840000|2021-07-01 10:20:40|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|3
1625134850000|2021-07-01 10:20:50|42965|42945|42964.8|42944.8|42965|42945|42964.8|42944.8|0
1625134860000|2021-07-01 10:21:00|42962.3|42942.3|42957.3|42937.3|42962.3|42942.3|42957.3|42937.3|4
1625134870000|2021-07-01 10:21:10|42955|42935|42949.8|42929.8|42955|42935|42949.8|42929.8|7
1625134890000|2021-07-01 10:21:30|42947.5|42927.5|42949.8|42929.8|42949.8|42929.8|42947.5|42927.5|2
1625134900000|2021-07-01 10:21:40|42950|42930|42950|42930|42950|42930|42950|42930|3
1625134910000|2021-07-01 10:21:50|42952.3|42932.3|42952.5|42932.5|42952.5|42932.5|42952.3|42932.3|0
1625134920000|2021-07-01 10:22:00|42955|42935|42957.3|42937.3|42957.3|42937.3|42955|42935|4
1625134930000|2021-07-01 10:22:10|42959.8|42939.8|42962.2|42942.2|42962.2|42942.2|42957.3|42937.3|4
1625134940000|2021-07-01 10:22:20|42959.8|42939.8|42959.7|42939.7|42959.8|42939.8|42959.7|42939.7|0
1625134950000|2021-07-01 10:22:30|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|0
1625134960000|2021-07-01 10:22:40|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|8
1625134970000|2021-07-01 10:22:50|42967.1|42947.1|42972.3|42952.3|42972.3|42952.3|42967.1|42947.1|1
1625134980000|2021-07-01 10:23:00|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|1
1625134990000|2021-07-01 10:23:10|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|1
1625135000000|2021-07-01 10:23:20|42979.7|42959.7|42979.8|42959.8|42979.8|42959.8|42979.7|42959.7|1
1625135010000|2021-07-01 10:23:30|42982.3|42962.3|42984.7|42964.7|42984.7|42964.7|42982.3|42962.3|3
1625135030000|2021-07-01 10:23:50|42987.1|42967.1|42984.7|42964.7|42987.1|42967.1|42984.7|42964.7|1
1625135040000|2021-07-01 10:24:00|42987.2|42967.2|42984.7|42964.7|42987.2|42967.2|42984.7|42964.7|3
1625135050000|2021-07-01 10:24:10|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|13
1625135060000|2021-07-01 10:24:20|42987.3|42967.3|42992.2|42972.2|42992.2|42972.2|42987.3|42967.3|7
1625135070000|2021-07-01 10:24:30|||||||||8
1625135080000|2021-07-01 10:24:40|42994.6|42974.6|42997.2|42977.2|42997.2|42977.2|42994.6|42974.6|1
1625135090000|2021-07-01 10:24:50|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|1
1625135100000|2021-07-01 10:25:00|42999.8|42979.8|43000|42980|43004.7|42984.7|42999.8|42979.8|10
1625135110000|2021-07-01 10:25:10|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|0
1625135120000|2021-07-01 10:25:20|43000|42980|43000|42980|43002.3|42982.3|43000|42980|0
1625135130000|2021-07-01 10:25:30|42997.6|42977.6|43002.3|42982.3|43004.8|42984.8|42997.6|42977.6|12
1625135140000|2021-07-01 10:25:40|||||||||2
1625135150000|2021-07-01 10:25:50|42999.8|42979.8|43002.3|42982.3|43002.5|42982.5|42997.5|42977.5|5
1625135160000|2021-07-01 10:26:00|43002.2|42982.2|42999.8|42979.8|43002.2|42982.2|42997.5|42977.5|14
1625135170000|2021-07-01 10:26:10|||||||||1
1625135180000|2021-07-01 10:26:20|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|2
1625135210000|2021-07-01 10:26:50|43002.5|42982.5|43004.8|42984.8|43004.8|42984.8|43002.5|42982.5|4
1625135220000|2021-07-01 10:27:00|||||||||1
1625135230000|2021-07-01 10:27:10|43002.3|42982.3|42995|42975|43002.3|42982.3|42995|42975|11
1625135240000|2021-07-01 10:27:20|42992.5|42972.5|42980|42960|42992.5|42972.5|42979.8|42959.8|12
1625135250000|2021-07-01 10:27:30|42982.3|42962.3|42989.8|42969.8|42989.8|42969.8|42982.3|42962.3|6
1625135260000|2021-07-01 10:27:40|42992.2|42972.2|42997.3|42977.3|42997.3|42977.3|42992.2|42972.2|4
1625135270000|2021-07-01 10:27:50|42995|42975|42992.5|42972.5|42995|42975|42992.5|42972.5|3
1625135280000|2021-07-01 10:28:00|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|1
1625135290000|2021-07-01 10:28:10|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|3
1625135300000|2021-07-01 10:28:20|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|1
1625135310000|2021-07-01 10:28:30|42992.6|42972.6|42992.3|42972.3|42992.6|42972.6|42992.3|42972.3|3
1625135320000|2021-07-01 10:28:40|||||||||1
1625135330000|2021-07-01 10:28:50|42990|42970|42990|42970|42990|42970|42987.5|42967.5|3
1625135340000|2021-07-01 10:29:00|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|1
1625135360000|2021-07-01 10:29:20|42985|42965|42985|42965|42985|42965|42985|42965|0
1625135370000|2021-07-01 10:29:30|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|1
1625135380000|2021-07-01 10:29:40|42984.8|42964.8|42982.5|42962.5|42984.8|42964.8|42982.5|42962.5|1
1625135390000|2021-07-01 10:29:50|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1625135400000|2021-07-01 10:30:00|42985|42965|42984.8|42964.8|42985|42965|42982.5|42962.5|3
1625135410000|2021-07-01 10:30:10|42987.3|42967.3|42989.8|42969.8|42989.8|42969.8|42987.3|42967.3|3
1625135420000|2021-07-01 10:30:20|42992.2|42972.2|42994.8|42974.8|42997.2|42977.2|42992.2|42972.2|6
1625135430000|2021-07-01 10:30:30|42994.7|42974.7|42999.7|42979.7|42999.7|42979.7|42992.3|42972.3|3
1625135440000|2021-07-01 10:30:40|42997.2|42977.2|42992.2|42972.2|42997.2|42977.2|42992.2|42972.2|6
1625135460000|2021-07-01 10:31:00|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42982.3|42962.3|4
1625135470000|2021-07-01 10:31:10|42982.3|42962.3|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|1
1625135480000|2021-07-01 10:31:20|42984.7|42964.7|42987.3|42967.3|42987.3|42967.3|42984.7|42964.7|1
1625135490000|2021-07-01 10:31:30|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|1
1625135520000|2021-07-01 10:32:00|42987.3|42967.3|42992.3|42972.3|42992.3|42972.3|42987.3|42967.3|0
1625135530000|2021-07-01 10:32:10|42992.2|42972.2|42989.8|42969.8|42992.2|42972.2|42989.8|42969.8|2
1625135540000|2021-07-01 10:32:20|||||||||1
1625135550000|2021-07-01 10:32:30|42987.3|42967.3|42987.3|42967.3|42989.7|42969.7|42987.3|42967.3|2
1625135560000|2021-07-01 10:32:40|42984.8|42964.8|42987.3|42967.3|42987.3|42967.3|42984.8|42964.8|9
1625135570000|2021-07-01 10:32:50|42982.3|42962.3|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|0
1625135580000|2021-07-01 10:33:00|42984.8|42964.8|42992.3|42972.3|42992.3|42972.3|42984.8|42964.8|1
1625135590000|2021-07-01 10:33:10|42994.7|42974.7|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|0
1625135600000|2021-07-01 10:33:20|42997.3|42977.3|42994.8|42974.8|42997.3|42977.3|42994.8|42974.8|1
1625135610000|2021-07-01 10:33:30|||||||||1
1625135620000|2021-07-01 10:33:40|42997.3|42977.3|42999.8|42979.8|42999.8|42979.8|42997.3|42977.3|5
1625135630000|2021-07-01 10:33:50|43000|42980|43000|42980|43000|42980|43000|42980|1
1625135660000|2021-07-01 10:34:20|42999.8|42979.8|43002.3|42982.3|43004.8|42984.8|42999.8|42979.8|3
1625135670000|2021-07-01 10:34:30|43004.8|42984.8|42972.5|42952.5|43004.8|42984.8|42972.5|42952.5|13
1625135680000|2021-07-01 10:34:40|42974.8|42954.8|42969.8|42949.8|42974.8|42954.8|42967.5|42947.5|16
1625135690000|2021-07-01 10:34:50|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42967.3|42947.3|5
1625135700000|2021-07-01 10:35:00|42967.5|42947.5|42969.8|42949.8|42969.8|42949.8|42967.5|42947.5|2
1625135710000|2021-07-01 10:35:10|42967.3|42947.3|42967.5|42947.5|42967.5|42947.5|42967.3|42947.3|2
1625135720000|2021-07-01 10:35:20|42967.3|42947.3|42964.8|42944.8|42967.3|42947.3|42964.8|42944.8|1
1625135730000|2021-07-01 10:35:30|42964.7|42944.7|42959.8|42939.8|42964.7|42944.7|42959.8|42939.8|5
1625135740000|2021-07-01 10:35:40|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|8
1625135750000|2021-07-01 10:35:50|42967.3|42947.3|42969.8|42949.8|42972.3|42952.3|42967.3|42947.3|8
1625135760000|2021-07-01 10:36:00|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|5
1625135770000|2021-07-01 10:36:10|42967.3|42947.3|42969.8|42949.8|42969.8|42949.8|42967.3|42947.3|1
1625135780000|2021-07-01 10:36:20|42967.5|42947.5|42967.3|42947.3|42969.8|42949.8|42967.3|42947.3|3
1625135790000|2021-07-01 10:36:30|42964.8|42944.8|42959.8|42939.8|42964.8|42944.8|42959.8|42939.8|11
1625135800000|2021-07-01 10:36:40|42962.3|42942.3|42964.7|42944.7|42964.7|42944.7|42962.3|42942.3|6
1625135810000|2021-07-01 10:36:50|42962.3|42942.3|42955.1|42935.1|42964.6|42944.6|42955.1|42935.1|7
1625135820000|2021-07-01 10:37:00|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|5
1625135830000|2021-07-01 10:37:10|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42957.5|42937.5|2
1625135840000|2021-07-01 10:37:20|42955.1|42935.1|42944.8|42924.8|42955.1|42935.1|42944.8|42924.8|14
1625135850000|2021-07-01 10:37:30|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42944.8|42924.8|2
1625135860000|2021-07-01 10:37:40|42944.8|42924.8|42945|42925|42947.3|42927.3|42944.8|42924.8|0
1625135870000|2021-07-01 10:37:50|42944.8|42924.8|42947.3|42927.3|42947.3|42927.3|42944.8|42924.8|0
1625135880000|2021-07-01 10:38:00|42944.8|42924.8|42932.3|42912.3|42944.8|42924.8|42932.3|42912.3|7
1625135890000|2021-07-01 10:38:10|||||||||3
1625135900000|2021-07-01 10:38:20|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|4
1625135910000|2021-07-01 10:38:30|42927.3|42907.3|42929.8|42909.8|42929.8|42909.8|42927.3|42907.3|1
1625135920000|2021-07-01 10:38:40|42932.3|42912.3|42934.7|42914.7|42934.7|42914.7|42929.8|42909.8|4
1625135930000|2021-07-01 10:38:50|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|4
1625135940000|2021-07-01 10:39:00|42937.3|42917.3|42942.3|42922.3|42942.3|42922.3|42937.3|42917.3|4
1625135950000|2021-07-01 10:39:10|||||||||3
1625135960000|2021-07-01 10:39:20|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|0
1625135970000|2021-07-01 10:39:30|42944.8|42924.8|42942.3|42922.3|42947.3|42927.3|42942.3|42922.3|1
1625135990000|2021-07-01 10:39:50|42944.8|42924.8|42939.8|42919.8|42944.8|42924.8|42939.8|42919.8|2
1625136000000|2021-07-01 10:40:00|42942.3|42922.3|42940|42920|42942.3|42922.3|42939.8|42919.8|2
1625136010000|2021-07-01 10:40:10|42939.8|42919.8|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|1
1625136020000|2021-07-01 10:40:20|42942.2|42922.2|42942.3|42922.3|42942.3|42922.3|42939.8|42919.8|0
1625136030000|2021-07-01 10:40:30|42939.8|42919.8|42937.5|42917.5|42939.8|42919.8|42937.5|42917.5|3
1625136050000|2021-07-01 10:40:50|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|3
1625136060000|2021-07-01 10:41:00|42937.5|42917.5|42942.3|42922.3|42942.3|42922.3|42937.5|42917.5|4
1625136070000|2021-07-01 10:41:10|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|1
1625136080000|2021-07-01 10:41:20|42940|42920|42942.3|42922.3|42942.3|42922.3|42940|42920|2
1625136090000|2021-07-01 10:41:30|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|5
1625136100000|2021-07-01 10:41:40|42942.3|42922.3|42942.3|42922.3|42944.8|42924.8|42937.3|42917.3|6
1625136110000|2021-07-01 10:41:50|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|3
1625136120000|2021-07-01 10:42:00|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|6
1625136130000|2021-07-01 10:42:10|42939.8|42919.8|42937.3|42917.3|42939.8|42919.8|42937.3|42917.3|2
1625136140000|2021-07-01 10:42:20|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42937.5|42917.5|3
1625136150000|2021-07-01 10:42:30|42937.3|42917.3|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|0
1625136160000|2021-07-01 10:42:40|||||||||3
1625136170000|2021-07-01 10:42:50|42942.2|42922.2|42942.3|42922.3|42942.3|42922.3|42939.8|42919.8|0
1625136190000|2021-07-01 10:43:10|42939.8|42919.8|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|6
1625136200000|2021-07-01 10:43:20|42937.3|42917.3|42904.8|42884.8|42937.3|42917.3|42902.2|42882.2|27
1625136210000|2021-07-01 10:43:30|42907.2|42887.2|42907.3|42887.3|42907.3|42887.3|42907.2|42887.2|4
1625136220000|2021-07-01 10:43:40|42904.8|42884.8|42912.3|42892.3|42917.3|42897.3|42904.8|42884.8|16
1625136230000|2021-07-01 10:43:50|42909.8|42889.8|42902.3|42882.3|42909.8|42889.8|42899.8|42879.8|11
1625136240000|2021-07-01 10:44:00|42899.8|42879.8|42897.3|42877.3|42902.3|42882.3|42897.3|42877.3|4
1625136250000|2021-07-01 10:44:10|42902.1|42882.1|42897.2|42877.2|42902.3|42882.3|42897.2|42877.2|6
1625136260000|2021-07-01 10:44:20|42897.3|42877.3|42902.3|42882.3|42902.3|42882.3|42894.8|42874.8|15
1625136270000|2021-07-01 10:44:30|42900|42880|42902.3|42882.3|42902.3|42882.3|42899.8|42879.8|0
1625136280000|2021-07-01 10:44:40|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|1
1625136290000|2021-07-01 10:44:50|42907.2|42887.2|42894.8|42874.8|42907.3|42887.3|42894.8|42874.8|6
1625136300000|2021-07-01 10:45:00|42892.3|42872.3|42884.8|42864.8|42892.3|42872.3|42884.8|42864.8|17
1625136310000|2021-07-01 10:45:10|42882.5|42862.5|42887.3|42867.3|42887.3|42867.3|42882.3|42862.3|8
1625136320000|2021-07-01 10:45:20|42889.8|42869.8|42884.8|42864.8|42889.8|42869.8|42882.5|42862.5|2
1625136330000|2021-07-01 10:45:30|42882.3|42862.3|42897.2|42877.2|42897.2|42877.2|42882.3|42862.3|8
1625136340000|2021-07-01 10:45:40|42897.3|42877.3|42909.8|42889.8|42909.8|42889.8|42897.3|42877.3|6
1625136350000|2021-07-01 10:45:50|42904.8|42884.8|42899.8|42879.8|42904.8|42884.8|42899.8|42879.8|3
1625136360000|2021-07-01 10:46:00|42897.3|42877.3|42895|42875|42897.3|42877.3|42895|42875|3
1625136370000|2021-07-01 10:46:10|42897.3|42877.3|42869.8|42849.8|42897.3|42877.3|42862.3|42842.3|10
1625136380000|2021-07-01 10:46:20|42872.2|42852.2|42874.7|42854.7|42877.2|42857.2|42869.8|42849.8|6
1625136390000|2021-07-01 10:46:30|42877|42857|42877.3|42857.3|42877.3|42857.3|42874.7|42854.7|8
1625136400000|2021-07-01 10:46:40|42879.7|42859.7|42877.3|42857.3|42879.7|42859.7|42877.3|42857.3|2
1625136410000|2021-07-01 10:46:50|42874.8|42854.8|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|4
1625136420000|2021-07-01 10:47:00|42879.8|42859.8|42887.3|42867.3|42887.5|42867.5|42877.3|42857.3|4
1625136430000|2021-07-01 10:47:10|42889.7|42869.7|42897.3|42877.3|42897.3|42877.3|42889.7|42869.7|5
1625136440000|2021-07-01 10:47:20|42899.8|42879.8|42902.5|42882.5|42902.5|42882.5|42899.8|42879.8|10
1625136450000|2021-07-01 10:47:30|42904.8|42884.8|42904.8|42884.8|42909.8|42889.8|42902.3|42882.3|9
1625136460000|2021-07-01 10:47:40|42902.3|42882.3|42897.6|42877.6|42904.8|42884.8|42897.6|42877.6|4
1625136470000|2021-07-01 10:47:50|42897.3|42877.3|42897.3|42877.3|42902.3|42882.3|42894.8|42874.8|3
1625136480000|2021-07-01 10:48:00|42897|42877|42894.8|42874.8|42897|42877|42892.3|42872.3|0
1625136490000|2021-07-01 10:48:10|42897.2|42877.2|42897.3|42877.3|42897.3|42877.3|42897.2|42877.2|1
1625136500000|2021-07-01 10:48:20|42897.5|42877.5|42904.5|42884.5|42904.5|42884.5|42897.5|42877.5|1
1625136510000|2021-07-01 10:48:30|42904.7|42884.7|42909.8|42889.8|42912.3|42892.3|42904.7|42884.7|4
1625136520000|2021-07-01 10:48:40|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42912.3|42892.3|2
1625136530000|2021-07-01 10:48:50|42912.5|42892.5|42912.5|42892.5|42914.8|42894.8|42912.3|42892.3|4
1625136540000|2021-07-01 10:49:00|42915|42895|42912.3|42892.3|42917.5|42897.5|42912.3|42892.3|4
1625136550000|2021-07-01 10:49:10|42912.5|42892.5|42917.3|42897.3|42917.3|42897.3|42912.5|42892.5|3
1625136560000|2021-07-01 10:49:20|42915|42895|42912.3|42892.3|42915|42895|42912.3|42892.3|3
1625136570000|2021-07-01 10:49:30|||||||||5
1625136580000|2021-07-01 10:49:40|42909.8|42889.8|42907.2|42887.2|42909.8|42889.8|42907.2|42887.2|3
1625136590000|2021-07-01 10:49:50|42902.3|42882.3|42902.5|42882.5|42902.5|42882.5|42902.3|42882.3|0
1625136600000|2021-07-01 10:50:00|42902.3|42882.3|42897.5|42877.5|42902.3|42882.3|42897.5|42877.5|10
1625136610000|2021-07-01 10:50:10|42895|42875|42895|42875|42895|42875|42895|42875|5
1625136620000|2021-07-01 10:50:20|42890.1|42870.1|42894.8|42874.8|42894.8|42874.8|42890.1|42870.1|3
1625136630000|2021-07-01 10:50:30|42899.7|42879.7|42904.8|42884.8|42904.8|42884.8|42899.7|42879.7|6
1625136640000|2021-07-01 10:50:40|42902.5|42882.5|42904.8|42884.8|42904.8|42884.8|42900|42880|4
1625136650000|2021-07-01 10:50:50|42905|42885|42917.3|42897.3|42917.3|42897.3|42905|42885|0
1625136660000|2021-07-01 10:51:00|42919.7|42899.7|42917.3|42897.3|42922.2|42902.2|42917.3|42897.3|4
1625136670000|2021-07-01 10:51:10|42914.8|42894.8|42919.7|42899.7|42919.7|42899.7|42914.8|42894.8|0
1625136680000|2021-07-01 10:51:20|42917.3|42897.3|42917.3|42897.3|42919.7|42899.7|42917.3|42897.3|2
1625136700000|2021-07-01 10:51:40|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|5
1625136710000|2021-07-01 10:51:50|42912.3|42892.3|42907.3|42887.3|42912.3|42892.3|42904.8|42884.8|7
1625136720000|2021-07-01 10:52:00|42907.5|42887.5|42922.5|42902.5|42922.5|42902.5|42907.5|42887.5|12
1625136730000|2021-07-01 10:52:10|42924.8|42904.8|42919.8|42899.8|42924.8|42904.8|42919.8|42899.8|0
1625136740000|2021-07-01 10:52:20|42920|42900|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|1
1625136750000|2021-07-01 10:52:30|42919.8|42899.8|42922.3|42902.3|42924.8|42904.8|42919.8|42899.8|1
1625136760000|2021-07-01 10:52:40|42922.5|42902.5|42924.8|42904.8|42924.8|42904.8|42922.5|42902.5|0
1625136780000|2021-07-01 10:53:00|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|1
1625136790000|2021-07-01 10:53:10|42924.8|42904.8|42917.3|42897.3|42924.8|42904.8|42917.3|42897.3|7
1625136800000|2021-07-01 10:53:20|42912.5|42892.5|42907.3|42887.3|42914.7|42894.7|42907.3|42887.3|5
1625136810000|2021-07-01 10:53:30|42907.5|42887.5|42905|42885|42909.8|42889.8|42905|42885|6
1625136820000|2021-07-01 10:53:40|42902.6|42882.6|42897.3|42877.3|42905|42885|42894.8|42874.8|8
1625136830000|2021-07-01 10:53:50|42892.3|42872.3|42894.7|42874.7|42897.3|42877.3|42892.3|42872.3|6
1625136840000|2021-07-01 10:54:00|42892.5|42872.5|42894.8|42874.8|42894.8|42874.8|42892.3|42872.3|5
1625136850000|2021-07-01 10:54:10|42897.3|42877.3|42902.3|42882.3|42902.3|42882.3|42897.3|42877.3|13
1625136880000|2021-07-01 10:54:40|42900|42880|42897.3|42877.3|42902.3|42882.3|42897.3|42877.3|5
1625136890000|2021-07-01 10:54:50|42899.7|42879.7|42899.8|42879.8|42899.8|42879.8|42897.3|42877.3|0
1625136900000|2021-07-01 10:55:00|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42900|42880|4
1625136910000|2021-07-01 10:55:10|||||||||3
1625136920000|2021-07-01 10:55:20|42904.7|42884.7|42902.3|42882.3|42904.7|42884.7|42900|42880|2
1625136940000|2021-07-01 10:55:40|42904.5|42884.5|42914.8|42894.8|42914.8|42894.8|42904.5|42884.5|14
1625136950000|2021-07-01 10:55:50|42912.5|42892.5|42912.3|42892.3|42912.5|42892.5|42912.3|42892.3|1
1625136960000|2021-07-01 10:56:00|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|3
1625136970000|2021-07-01 10:56:10|42907.3|42887.3|42909.8|42889.8|42909.8|42889.8|42907.3|42887.3|1
1625136980000|2021-07-01 10:56:20|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|3
1625136990000|2021-07-01 10:56:30|||||||||6
1625137010000|2021-07-01 10:56:50|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42912.3|42892.3|3
1625137020000|2021-07-01 10:57:00|42917.2|42897.2|42917.3|42897.3|42917.3|42897.3|42917.2|42897.2|1
1625137030000|2021-07-01 10:57:10|42919.8|42899.8|42932.3|42912.3|42932.3|42912.3|42919.8|42899.8|9
1625137040000|2021-07-01 10:57:20|42929.8|42909.8|42932.3|42912.3|42937.3|42917.3|42929.8|42909.8|8
1625137050000|2021-07-01 10:57:30|42942.2|42922.2|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|6
1625137070000|2021-07-01 10:57:50|42942.2|42922.2|42947.3|42927.3|42947.3|42927.3|42942.2|42922.2|7
1625137080000|2021-07-01 10:58:00|42945|42925|42932.3|42912.3|42945|42925|42929.8|42909.8|3
1625137090000|2021-07-01 10:58:10|42930|42910|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|0
1625137100000|2021-07-01 10:58:20|42932.5|42912.5|42932.5|42912.5|42935|42915|42932.5|42912.5|2
1625137110000|2021-07-01 10:58:30|42934.8|42914.8|42937.5|42917.5|42937.5|42917.5|42932.5|42912.5|1
1625137120000|2021-07-01 10:58:40|42937.6|42917.6|42942.5|42922.5|42942.5|42922.5|42937.5|42917.5|2
1625137130000|2021-07-01 10:58:50|42942.3|42922.3|42942.3|42922.3|42942.5|42922.5|42942.3|42922.3|4
1625137140000|2021-07-01 10:59:00|||||||||1
1625137150000|2021-07-01 10:59:10|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42932.5|42912.5|12
1625137160000|2021-07-01 10:59:20|42932.3|42912.3|42930|42910|42934.8|42914.8|42930|42910|2
1625137170000|2021-07-01 10:59:30|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|2
1625137180000|2021-07-01 10:59:40|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|2
1625137190000|2021-07-01 10:59:50|42930|42910|42929.8|42909.8|42930|42910|42929.8|42909.8|0
1625137200000|2021-07-01 11:00:00|42932.2|42912.2|42924.8|42904.8|42932.3|42912.3|42924.8|42904.8|17
1625137210000|2021-07-01 11:00:10|42922.3|42902.3|42922.3|42902.3|42924.8|42904.8|42919.8|42899.8|8
1625137220000|2021-07-01 11:00:20|42920|42900|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|8
1625137230000|2021-07-01 11:00:30|42924.7|42904.7|42932.3|42912.3|42932.3|42912.3|42920|42900|5
1625137240000|2021-07-01 11:00:40|42934.8|42914.8|42924.8|42904.8|42937.3|42917.3|42924.8|42904.8|12
1625137250000|2021-07-01 11:00:50|42922.3|42902.3|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|3
1625137260000|2021-07-01 11:01:00|42927.3|42907.3|42929.7|42909.7|42929.7|42909.7|42927.3|42907.3|2
1625137270000|2021-07-01 11:01:10|42932.3|42912.3|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|4
1625137280000|2021-07-01 11:01:20|||||||||1
1625137290000|2021-07-01 11:01:30|42935|42915|42927.3|42907.3|42937.2|42917.2|42927.3|42907.3|5
1625137310000|2021-07-01 11:01:50|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|5
1625137320000|2021-07-01 11:02:00|42924.7|42904.7|42924.8|42904.8|42927.3|42907.3|42924.7|42904.7|0
1625137330000|2021-07-01 11:02:10|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|0
1625137340000|2021-07-01 11:02:20|42927.5|42907.5|42939.8|42919.8|42939.8|42919.8|42927.5|42907.5|4
1625137350000|2021-07-01 11:02:30|42942.3|42922.3|42937.5|42917.5|42942.3|42922.3|42937.5|42917.5|1
1625137360000|2021-07-01 11:02:40|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|3
1625137370000|2021-07-01 11:02:50|42939.8|42919.8|42937.5|42917.5|42939.8|42919.8|42937.5|42917.5|2
1625137380000|2021-07-01 11:03:00|42937.3|42917.3|42939.7|42919.7|42939.8|42919.8|42937.3|42917.3|0
1625137390000|2021-07-01 11:03:10|42942.3|42922.3|42957.3|42937.3|42957.3|42937.3|42942.3|42922.3|10
1625137400000|2021-07-01 11:03:20|42947.6|42927.6|42945|42925|42947.6|42927.6|42945|42925|2
1625137410000|2021-07-01 11:03:30|42949.8|42929.8|42952.3|42932.3|42952.3|42932.3|42947.3|42927.3|0
1625137420000|2021-07-01 11:03:40|42954.7|42934.7|42954.8|42934.8|42954.8|42934.8|42954.7|42934.7|4
1625137430000|2021-07-01 11:03:50|42952.3|42932.3|42949.7|42929.7|42952.3|42932.3|42947.3|42927.3|6
1625137440000|2021-07-01 11:04:00|42949.8|42929.8|42952.3|42932.3|42952.3|42932.3|42947.3|42927.3|4
1625137450000|2021-07-01 11:04:10|42950|42930|42949.8|42929.8|42950|42930|42947.3|42927.3|4
1625137460000|2021-07-01 11:04:20|42952.3|42932.3|42949.8|42929.8|42952.3|42932.3|42949.8|42929.8|0
1625137470000|2021-07-01 11:04:30|42949.7|42929.7|42934.8|42914.8|42949.7|42929.7|42932.2|42912.2|17
1625137480000|2021-07-01 11:04:40|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|1
1625137490000|2021-07-01 11:04:50|42934.8|42914.8|42939.8|42919.8|42939.8|42919.8|42934.8|42914.8|3
1625137500000|2021-07-01 11:05:00|42942.3|42922.3|42939.7|42919.7|42942.3|42922.3|42937.3|42917.3|5
1625137510000|2021-07-01 11:05:10|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42934.8|42914.8|7
1625137520000|2021-07-01 11:05:20|42935|42915|42929.8|42909.8|42935|42915|42927.5|42907.5|4
1625137530000|2021-07-01 11:05:30|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|4
1625137540000|2021-07-01 11:05:40|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|2
1625137550000|2021-07-01 11:05:50|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|0
1625137560000|2021-07-01 11:06:00|||||||||3
1625137570000|2021-07-01 11:06:10|42932.3|42912.3|42924.8|42904.8|42932.3|42912.3|42924.8|42904.8|6
1625137580000|2021-07-01 11:06:20|42922.5|42902.5|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|9
1625137590000|2021-07-01 11:06:30|42927.2|42907.2|42924.8|42904.8|42927.3|42907.3|42924.8|42904.8|1
1625137600000|2021-07-01 11:06:40|42927.2|42907.2|42924.8|42904.8|42927.3|42907.3|42922.3|42902.3|1
1625137610000|2021-07-01 11:06:50|42927.2|42907.2|42927.2|42907.2|42927.3|42907.3|42924.8|42904.8|1
1625137620000|2021-07-01 11:07:00|42927.3|42907.3|42912.3|42892.3|42927.3|42907.3|42912.3|42892.3|7
1625137630000|2021-07-01 11:07:10|42914.7|42894.7|42917.3|42897.3|42917.3|42897.3|42912.3|42892.3|3
1625137640000|2021-07-01 11:07:20|42917.5|42897.5|42912.5|42892.5|42919.8|42899.8|42912.5|42892.5|9
1625137650000|2021-07-01 11:07:30|42912.2|42892.2|42904.8|42884.8|42912.2|42892.2|42904.8|42884.8|5
1625137660000|2021-07-01 11:07:40|42904.7|42884.7|42907.3|42887.3|42907.3|42887.3|42904.7|42884.7|1
1625137670000|2021-07-01 11:07:50|42909.7|42889.7|42907.3|42887.3|42909.8|42889.8|42907.3|42887.3|2
1625137680000|2021-07-01 11:08:00|42909.8|42889.8|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|2
1625137690000|2021-07-01 11:08:10|42912.5|42892.5|42917.3|42897.3|42917.3|42897.3|42910.1|42890.1|11
1625137700000|2021-07-01 11:08:20|42919.8|42899.8|42910|42890|42922.3|42902.3|42910|42890|18
1625137710000|2021-07-01 11:08:30|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|1
1625137720000|2021-07-01 11:08:40|42919.5|42899.5|42924.8|42904.8|42924.8|42904.8|42919.5|42899.5|1
1625137730000|2021-07-01 11:08:50|42925|42905|42932.3|42912.3|42932.3|42912.3|42925|42905|6
1625137740000|2021-07-01 11:09:00|42934.8|42914.8|42939.8|42919.8|42940|42920|42934.8|42914.8|6
1625137750000|2021-07-01 11:09:10|42942.3|42922.3|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|4
1625137770000|2021-07-01 11:09:30|42924.8|42904.8|42932.6|42912.6|42937.2|42917.2|42924.8|42904.8|14
1625137780000|2021-07-01 11:09:40|42932.5|42912.5|42924.7|42904.7|42932.5|42912.5|42915.1|42895.1|7
1625137790000|2021-07-01 11:09:50|42922.5|42902.5|42929.7|42909.7|42929.7|42909.7|42919.8|42899.8|7
1625137800000|2021-07-01 11:10:00|42927.3|42907.3|42932.3|42912.3|42932.3|42912.3|42927.3|42907.3|1
1625137810000|2021-07-01 11:10:10|42937.3|42917.3|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|1
1625137820000|2021-07-01 11:10:20|42937.5|42917.5|42934.7|42914.7|42937.5|42917.5|42934.7|42914.7|3
1625137830000|2021-07-01 11:10:30|42934.8|42914.8|42932.3|42912.3|42937.3|42917.3|42930.1|42910.1|59
1625137840000|2021-07-01 11:10:40|42934.7|42914.7|42940|42920|42942.3|42922.3|42934.7|42914.7|2
1625137850000|2021-07-01 11:10:50|42937.6|42917.6|42937.5|42917.5|42940|42920|42937.5|42917.5|2
1625137860000|2021-07-01 11:11:00|42939.8|42919.8|42937.5|42917.5|42940|42920|42937.5|42917.5|0
1625137870000|2021-07-01 11:11:10|42940|42920|42940|42920|42940|42920|42937.5|42917.5|2
1625137880000|2021-07-01 11:11:20|42937.6|42917.6|42932.5|42912.5|42937.6|42917.6|42930.1|42910.1|7
1625137890000|2021-07-01 11:11:30|42932.6|42912.6|42937.5|42917.5|42937.5|42917.5|42930.1|42910.1|5
1625137900000|2021-07-01 11:11:40|42935|42915|42935|42915|42935|42915|42935|42915|0
1625137910000|2021-07-01 11:11:50|42927.5|42907.5|42927.5|42907.5|42930|42910|42927.5|42907.5|6
1625137920000|2021-07-01 11:12:00|42930|42910|42917.7|42897.7|42930|42910|42917.7|42897.7|11
1625137930000|2021-07-01 11:12:10|42917.6|42897.6|42915|42895|42917.6|42897.6|42912.6|42892.6|4
1625137940000|2021-07-01 11:12:20|42917.3|42897.3|42912.5|42892.5|42917.3|42897.3|42912.5|42892.5|12
1625137950000|2021-07-01 11:12:30|42914.8|42894.8|42917.3|42897.3|42917.5|42897.5|42912.5|42892.5|9
1625137960000|2021-07-01 11:12:40|42915|42895|42909.8|42889.8|42917.3|42897.3|42909.8|42889.8|8
1625137970000|2021-07-01 11:12:50|42907.5|42887.5|42902.6|42882.6|42907.5|42887.5|42902.6|42882.6|6
1625137980000|2021-07-01 11:13:00|42897.3|42877.3|42887.2|42867.2|42897.3|42877.3|42879.8|42859.8|13
1625137990000|2021-07-01 11:13:10|42884.8|42864.8|42877.3|42857.3|42884.8|42864.8|42874.8|42854.8|16
1625138000000|2021-07-01 11:13:20|42874.7|42854.7|42884.7|42864.7|42887|42867|42872.3|42852.3|9
1625138010000|2021-07-01 11:13:30|42884.8|42864.8|42879.8|42859.8|42884.8|42864.8|42879.8|42859.8|6
1625138020000|2021-07-01 11:13:40|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|1
1625138030000|2021-07-01 11:13:50|42877.3|42857.3|42889.8|42869.8|42889.8|42869.8|42874.8|42854.8|8
1625138040000|2021-07-01 11:14:00|42892.3|42872.3|42887.3|42867.3|42892.3|42872.3|42877.2|42857.2|13
1625138050000|2021-07-01 11:14:10|42887.2|42867.2|42884.8|42864.8|42887.2|42867.2|42884.8|42864.8|6
1625138060000|2021-07-01 11:14:20|42882.3|42862.3|42889.7|42869.7|42889.7|42869.7|42882.3|42862.3|0
1625138070000|2021-07-01 11:14:30|42889.8|42869.8|42889.8|42869.8|42892.3|42872.3|42887.3|42867.3|4
1625138090000|2021-07-01 11:14:50|42887.5|42867.5|42892.3|42872.3|42892.3|42872.3|42887.5|42867.5|10
1625138100000|2021-07-01 11:15:00|42894.7|42874.7|42894.8|42874.8|42897.2|42877.2|42894.7|42874.7|7
1625138110000|2021-07-01 11:15:10|42892.5|42872.5|42879.8|42859.8|42892.5|42872.5|42877.3|42857.3|3
1625138120000|2021-07-01 11:15:20|42877.3|42857.3|42874.8|42854.8|42882.3|42862.3|42869.8|42849.8|11
1625138130000|2021-07-01 11:15:30|42872.3|42852.3|42874.8|42854.8|42879.7|42859.7|42872.3|42852.3|19
1625138140000|2021-07-01 11:15:40|42872.3|42852.3|42884.8|42864.8|42884.8|42864.8|42872.3|42852.3|18
1625138150000|2021-07-01 11:15:50|42882.5|42862.5|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|2
1625138160000|2021-07-01 11:16:00|42887.2|42867.2|42902.2|42882.2|42902.2|42882.2|42887.2|42867.2|10
1625138170000|2021-07-01 11:16:10|42899.8|42879.8|42897.3|42877.3|42902.3|42882.3|42897.3|42877.3|2
1625138180000|2021-07-01 11:16:20|42895|42875|42872.3|42852.3|42895|42875|42872.3|42852.3|12
1625138190000|2021-07-01 11:16:30|42874.7|42854.7|42877.3|42857.3|42877.3|42857.3|42874.7|42854.7|6
1625138200000|2021-07-01 11:16:40|42877.5|42857.5|42877.3|42857.3|42877.5|42857.5|42877.3|42857.3|3
1625138210000|2021-07-01 11:16:50|42872.3|42852.3|42867.3|42847.3|42872.3|42852.3|42865|42845|3
1625138220000|2021-07-01 11:17:00|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|2
1625138230000|2021-07-01 11:17:10|42867|42847|42867.3|42847.3|42867.3|42847.3|42867|42847|4
1625138240000|2021-07-01 11:17:20|||||||||1
1625138250000|2021-07-01 11:17:30|42865|42845|42867.3|42847.3|42869.8|42849.8|42865|42845|2
1625138260000|2021-07-01 11:17:40|42869.8|42849.8|42872.2|42852.2|42872.2|42852.2|42869.8|42849.8|4
1625138270000|2021-07-01 11:17:50|42872.3|42852.3|42874.7|42854.7|42874.7|42854.7|42872.3|42852.3|1
1625138280000|2021-07-01 11:18:00|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|8
1625138310000|2021-07-01 11:18:30|||||||||3
1625138320000|2021-07-01 11:18:40|42867.3|42847.3|42865|42845|42867.3|42847.3|42865|42845|8
1625138330000|2021-07-01 11:18:50|42867.3|42847.3|42859.7|42839.7|42867.3|42847.3|42859.7|42839.7|13
1625138340000|2021-07-01 11:19:00|42859.8|42839.8|42855|42835|42859.8|42839.8|42855|42835|5
1625138350000|2021-07-01 11:19:10|42852.6|42832.6|42857.2|42837.2|42857.3|42837.3|42852.6|42832.6|5
1625138360000|2021-07-01 11:19:20|42857.3|42837.3|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|2
1625138370000|2021-07-01 11:19:30|42862.3|42842.3|42867.2|42847.2|42867.2|42847.2|42862.3|42842.3|7
1625138380000|2021-07-01 11:19:40|42869.7|42849.7|42867.2|42847.2|42869.7|42849.7|42867.2|42847.2|1
1625138390000|2021-07-01 11:19:50|42864.8|42844.8|42859.8|42839.8|42864.8|42844.8|42857.3|42837.3|7
1625138400000|2021-07-01 11:20:00|42862.2|42842.2|42862.3|42842.3|42872.3|42852.3|42857.3|42837.3|10
1625138410000|2021-07-01 11:20:10|42865|42845|42865|42845|42865|42845|42865|42845|0
1625138420000|2021-07-01 11:20:20|42862.6|42842.6|42867.3|42847.3|42867.3|42847.3|42862.6|42842.6|5
1625138430000|2021-07-01 11:20:30|42869.8|42849.8|42869.8|42849.8|42872.3|42852.3|42867.3|42847.3|14
1625138440000|2021-07-01 11:20:40|42867.2|42847.2|42852.3|42832.3|42867.2|42847.2|42852.3|42832.3|8
1625138450000|2021-07-01 11:20:50|42852.2|42832.2|42847.3|42827.3|42852.3|42832.3|42842.5|42822.5|22
1625138460000|2021-07-01 11:21:00|42847.2|42827.2|42852.5|42832.5|42852.5|42832.5|42847.2|42827.2|8
1625138470000|2021-07-01 11:21:10|42854.8|42834.8|42852.3|42832.3|42855|42835|42852.3|42832.3|2
1625138480000|2021-07-01 11:21:20|42854.7|42834.7|42857.5|42837.5|42857.5|42837.5|42852.3|42832.3|6
1625138490000|2021-07-01 11:21:30|42855.1|42835.1|42847.5|42827.5|42855.1|42835.1|42847.5|42827.5|15
1625138500000|2021-07-01 11:21:40|42830.1|42810.1|42822.6|42802.6|42830.1|42810.1|42820.2|42800.2|20
1625138510000|2021-07-01 11:21:50|42825|42805|42837.6|42817.6|42837.6|42817.6|42822.5|42802.5|18
1625138520000|2021-07-01 11:22:00|42840.1|42820.1|42847.6|42827.6|42849.8|42829.8|42840.1|42820.1|10
1625138530000|2021-07-01 11:22:10|42850|42830|42847.6|42827.6|42852.5|42832.5|42847.6|42827.6|2
1625138540000|2021-07-01 11:22:20|42847.5|42827.5|42847.6|42827.6|42847.6|42827.6|42847.5|42827.5|1
1625138550000|2021-07-01 11:22:30|42850.1|42830.1|42847.5|42827.5|42850.1|42830.1|42842.6|42822.6|20
1625138560000|2021-07-01 11:22:40|42849.8|42829.8|42847.5|42827.5|42849.8|42829.8|42847.5|42827.5|1
1625138570000|2021-07-01 11:22:50|42850|42830|42850|42830|42852.3|42832.3|42850|42830|2
1625138580000|2021-07-01 11:23:00|42847.5|42827.5|42837.6|42817.6|42847.6|42827.6|42837.6|42817.6|10
1625138590000|2021-07-01 11:23:10|42835.2|42815.2|42837.5|42817.5|42837.5|42817.5|42832.6|42812.6|6
1625138600000|2021-07-01 11:23:20|42837.6|42817.6|42842.6|42822.6|42842.6|42822.6|42837.6|42817.6|3
1625138610000|2021-07-01 11:23:30|42840.2|42820.2|42840.1|42820.1|42840.2|42820.2|42840.1|42820.1|4
1625138620000|2021-07-01 11:23:40|42837.7|42817.7|42835.1|42815.1|42840.1|42820.1|42835.1|42815.1|15
1625138630000|2021-07-01 11:23:50|42837.5|42817.5|42837.5|42817.5|42837.6|42817.6|42837.5|42817.5|0
1625138640000|2021-07-01 11:24:00|42837.6|42817.6|42837.6|42817.6|42840.1|42820.1|42835.1|42815.1|9
1625138650000|2021-07-01 11:24:10|42835.2|42815.2|42830.1|42810.1|42835.2|42815.2|42830.1|42810.1|5
1625138660000|2021-07-01 11:24:20|42832.6|42812.6|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|5
1625138670000|2021-07-01 11:24:30|42835|42815|42835|42815|42835.1|42815.1|42830.2|42810.2|9
1625138680000|2021-07-01 11:24:40|42837.5|42817.5|42837.6|42817.6|42837.6|42817.6|42835|42815|3
1625138690000|2021-07-01 11:24:50|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|3
1625138700000|2021-07-01 11:25:00|42832.5|42812.5|42837.6|42817.6|42837.6|42817.6|42832.5|42812.5|4
1625138710000|2021-07-01 11:25:10|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|5
1625138720000|2021-07-01 11:25:20|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|1
1625138730000|2021-07-01 11:25:30|42845|42825|42845.1|42825.1|42845.1|42825.1|42845|42825|3
1625138740000|2021-07-01 11:25:40|42847.5|42827.5|42845.1|42825.1|42847.5|42827.5|42845.1|42825.1|2
1625138750000|2021-07-01 11:25:50|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|1
1625138760000|2021-07-01 11:26:00|42845.2|42825.2|42820.1|42800.1|42845.2|42825.2|42820.1|42800.1|20
1625138770000|2021-07-01 11:26:10|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|8
1625138780000|2021-07-01 11:26:20|42820.1|42800.1|42817.6|42797.6|42822.6|42802.6|42815.1|42795.1|26
1625138790000|2021-07-01 11:26:30|42820|42800|42840.1|42820.1|42850.1|42830.1|42820|42800|24
1625138800000|2021-07-01 11:26:40|42840|42820|42835.1|42815.1|42840|42820|42835.1|42815.1|7
1625138810000|2021-07-01 11:26:50|42835|42815|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|6
1625138820000|2021-07-01 11:27:00|42837.5|42817.5|42850.1|42830.1|42850.1|42830.1|42837.5|42817.5|7
1625138830000|2021-07-01 11:27:10|42852.6|42832.6|42852.6|42832.6|42855.1|42835.1|42852.6|42832.6|3
1625138840000|2021-07-01 11:27:20|42855.1|42835.1|42852.6|42832.6|42855.1|42835.1|42850.1|42830.1|3
1625138850000|2021-07-01 11:27:30|42855|42835|42837.6|42817.6|42855.1|42835.1|42837.6|42817.6|11
1625138860000|2021-07-01 11:27:40|42842.6|42822.6|42847.6|42827.6|42847.6|42827.6|42840.2|42820.2|8
1625138870000|2021-07-01 11:27:50|42850.1|42830.1|42847.6|42827.6|42850.1|42830.1|42845.1|42825.1|11
1625138880000|2021-07-01 11:28:00|42847.7|42827.7|42855.1|42835.1|42857.6|42837.6|42847.7|42827.7|21
1625138890000|2021-07-01 11:28:10|42860|42840|42862.6|42842.6|42862.6|42842.6|42857.6|42837.6|9
1625138900000|2021-07-01 11:28:20|42867.3|42847.3|42864.8|42844.8|42867.5|42847.5|42864.8|42844.8|47
1625138910000|2021-07-01 11:28:30|42862.5|42842.5|42859.8|42839.8|42864.7|42844.7|42859.8|42839.8|6
1625138920000|2021-07-01 11:28:40|42862.3|42842.3|42855|42835|42862.3|42842.3|42855|42835|4
1625138930000|2021-07-01 11:28:50|42857.3|42837.3|42862.2|42842.2|42862.2|42842.2|42854.8|42834.8|5
1625138940000|2021-07-01 11:29:00|42859.8|42839.8|42862.5|42842.5|42862.5|42842.5|42859.8|42839.8|7
1625138950000|2021-07-01 11:29:10|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|9
1625138960000|2021-07-01 11:29:20|42862.3|42842.3|42844.7|42824.7|42862.3|42842.3|42844.7|42824.7|28
1625138970000|2021-07-01 11:29:30|42842.3|42822.3|42839.8|42819.8|42842.3|42822.3|42837.3|42817.3|8
1625138980000|2021-07-01 11:29:40|42829.8|42809.8|42824.9|42804.9|42829.8|42809.8|42824.8|42804.8|5
1625138990000|2021-07-01 11:29:50|42827.3|42807.3|42832.3|42812.3|42832.3|42812.3|42824.8|42804.8|16
1625139000000|2021-07-01 11:30:00|42832.4|42812.4|42849.5|42829.5|42849.5|42829.5|42832.4|42812.4|15
1625139010000|2021-07-01 11:30:10|42847.2|42827.2|42827.7|42807.7|42849.5|42829.5|42827.7|42807.7|28
1625139020000|2021-07-01 11:30:20|42830.1|42810.1|42799.9|42779.9|42830.1|42810.1|42799.9|42779.9|35
1625139030000|2021-07-01 11:30:30|42794.9|42774.9|42795.1|42775.1|42797.6|42777.6|42790.1|42770.1|81
1625139040000|2021-07-01 11:30:40|42792.7|42772.7|42782.6|42762.6|42797.6|42777.6|42780.1|42760.1|38
1625139050000|2021-07-01 11:30:50|42784.9|42764.9|42777.7|42757.7|42784.9|42764.9|42777.7|42757.7|14
1625139060000|2021-07-01 11:31:00|42782.6|42762.6|42782.4|42762.4|42782.6|42762.6|42774.9|42754.9|43
1625139070000|2021-07-01 11:31:10|42784.8|42764.8|42792.6|42772.6|42797.4|42777.4|42779.9|42759.9|28
1625139080000|2021-07-01 11:31:20|42794.9|42774.9|42789.8|42769.8|42794.9|42774.9|42787.7|42767.7|7
1625139090000|2021-07-01 11:31:30|42787.4|42767.4|42755.1|42735.1|42789.9|42769.9|42755.1|42735.1|51
1625139100000|2021-07-01 11:31:40|42757.6|42737.6|42767.4|42747.4|42767.4|42747.4|42757.6|42737.6|17
1625139110000|2021-07-01 11:31:50|42767.6|42747.6|42777.4|42757.4|42777.4|42757.4|42767.6|42747.6|16
1625139120000|2021-07-01 11:32:00|42777.6|42757.6|42784.8|42764.8|42784.8|42764.8|42774.9|42754.9|20
1625139130000|2021-07-01 11:32:10|42784.9|42764.9|42792.6|42772.6|42794.9|42774.9|42784.9|42764.9|22
1625139140000|2021-07-01 11:32:20|42792.4|42772.4|42807.2|42787.2|42812.3|42792.3|42792.4|42772.4|29
1625139150000|2021-07-01 11:32:30|42809.7|42789.7|42804.7|42784.7|42812.3|42792.3|42804.7|42784.7|14
1625139160000|2021-07-01 11:32:40|42804.8|42784.8|42779.8|42759.8|42804.8|42784.8|42779.8|42759.8|10
1625139170000|2021-07-01 11:32:50|42782.2|42762.2|42769.8|42749.8|42782.2|42762.2|42769.8|42749.8|13
1625139180000|2021-07-01 11:33:00|42772.2|42752.2|42792.3|42772.3|42794.7|42774.7|42772.2|42752.2|11
1625139190000|2021-07-01 11:33:10|42797.3|42777.3|42794.9|42774.9|42799.8|42779.8|42794.9|42774.9|22
1625139200000|2021-07-01 11:33:20|42792.6|42772.6|42782.3|42762.3|42792.6|42772.6|42782.3|42762.3|14
1625139210000|2021-07-01 11:33:30|42784.8|42764.8|42784.9|42764.9|42792.3|42772.3|42782.6|42762.6|16
1625139220000|2021-07-01 11:33:40|42787.3|42767.3|42779.8|42759.8|42789.8|42769.8|42779.8|42759.8|23
1625139230000|2021-07-01 11:33:50|42779.7|42759.7|42777.2|42757.2|42779.8|42759.8|42777.2|42757.2|10
1625139240000|2021-07-01 11:34:00|42777.3|42757.3|42759.7|42739.7|42777.3|42757.3|42759.7|42739.7|39
1625139250000|2021-07-01 11:34:10|42759.8|42739.8|42767.3|42747.3|42782.2|42762.2|42759.8|42739.8|59
1625139260000|2021-07-01 11:34:20|42769.8|42749.8|42767.2|42747.2|42777.2|42757.2|42762.3|42742.3|47
1625139270000|2021-07-01 11:34:30|42767.3|42747.3|42749.8|42729.8|42767.3|42747.3|42749.8|42729.8|32
1625139280000|2021-07-01 11:34:40|42749.9|42729.9|42752.3|42732.3|42752.4|42732.4|42747.3|42727.3|46
1625139290000|2021-07-01 11:34:50|42749.8|42729.8|42747.3|42727.3|42749.8|42729.8|42744.8|42724.8|29
1625139300000|2021-07-01 11:35:00|42749.8|42729.8|42734.5|42714.5|42749.8|42729.8|42727.4|42707.4|37
1625139310000|2021-07-01 11:35:10|42736.9|42716.9|42734.8|42714.8|42736.9|42716.9|42727.4|42707.4|22
1625139320000|2021-07-01 11:35:20|42734.9|42714.9|42759.7|42739.7|42759.7|42739.7|42734.9|42714.9|5
1625139330000|2021-07-01 11:35:30|42764.8|42744.8|42757.3|42737.3|42764.8|42744.8|42754.8|42734.8|25
1625139340000|2021-07-01 11:35:40|42759.7|42739.7|42749.9|42729.9|42759.8|42739.8|42749.9|42729.9|21
1625139350000|2021-07-01 11:35:50|42752.3|42732.3|42762.3|42742.3|42762.3|42742.3|42752.3|42732.3|3
1625139360000|2021-07-01 11:36:00|42764.7|42744.7|42757.4|42737.4|42767.2|42747.2|42757.4|42737.4|14
1625139370000|2021-07-01 11:36:10|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42757.3|42737.3|4
1625139380000|2021-07-01 11:36:20|42762.2|42742.2|42767.3|42747.3|42767.3|42747.3|42762.2|42742.2|3
1625139390000|2021-07-01 11:36:30|42772.3|42752.3|42782.2|42762.2|42782.2|42762.2|42772.2|42752.2|10
1625139400000|2021-07-01 11:36:40|42782.3|42762.3|42782.3|42762.3|42784.8|42764.8|42779.8|42759.8|3
1625139410000|2021-07-01 11:36:50|42784.8|42764.8|42797|42777|42797.2|42777.2|42784.8|42764.8|11
1625139420000|2021-07-01 11:37:00|42794.7|42774.7|42789.8|42769.8|42794.8|42774.8|42784.7|42764.7|14
1625139430000|2021-07-01 11:37:10|42789.9|42769.9|42794.9|42774.9|42797.3|42777.3|42789.8|42769.8|3
1625139440000|2021-07-01 11:37:20|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1625139450000|2021-07-01 11:37:30|42782.4|42762.4|42777.3|42757.3|42782.4|42762.4|42777.2|42757.2|7
1625139460000|2021-07-01 11:37:40|42777.2|42757.2|42779.8|42759.8|42779.8|42759.8|42777.2|42757.2|1
1625139470000|2021-07-01 11:37:50|42782.3|42762.3|42794.7|42774.7|42794.7|42774.7|42782.3|42762.3|4
1625139480000|2021-07-01 11:38:00|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42792.3|42772.3|2
1625139490000|2021-07-01 11:38:10|42799.8|42779.8|42802.2|42782.2|42802.2|42782.2|42799.8|42779.8|2
1625139500000|2021-07-01 11:38:20|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|2
1625139510000|2021-07-01 11:38:30|42807.3|42787.3|42809.8|42789.8|42809.8|42789.8|42807.3|42787.3|13
1625139520000|2021-07-01 11:38:40|42809.9|42789.9|42812.3|42792.3|42814.7|42794.7|42809.9|42789.9|4
1625139530000|2021-07-01 11:38:50|42812.4|42792.4|42819.8|42799.8|42819.8|42799.8|42812.4|42792.4|12
1625139540000|2021-07-01 11:39:00|42819.7|42799.7|42809.8|42789.8|42819.8|42799.8|42807.3|42787.3|18
1625139550000|2021-07-01 11:39:10|42807.3|42787.3|42807.3|42787.3|42809.8|42789.8|42807.2|42787.2|5
1625139560000|2021-07-01 11:39:20|42807.4|42787.4|42799.8|42779.8|42807.4|42787.4|42794.8|42774.8|17
1625139570000|2021-07-01 11:39:30|42804.8|42784.8|42807.3|42787.3|42809.7|42789.7|42802.3|42782.3|5
1625139580000|2021-07-01 11:39:40|42809.8|42789.8|42802.3|42782.3|42809.8|42789.8|42802.3|42782.3|9
1625139590000|2021-07-01 11:39:50|||||||||2
1625139600000|2021-07-01 11:40:00|42802.6|42782.6|42802.3|42782.3|42809.8|42789.8|42799.9|42779.9|11
1625139610000|2021-07-01 11:40:10|42807.3|42787.3|42827.2|42807.2|42827.2|42807.2|42807.3|42787.3|22
1625139620000|2021-07-01 11:40:20|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|2
1625139630000|2021-07-01 11:40:30|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|4
1625139640000|2021-07-01 11:40:40|42822.3|42802.3|42832|42812|42832|42812|42822.3|42802.3|7
1625139650000|2021-07-01 11:40:50|42829.7|42809.7|42829.7|42809.7|42832|42812|42829.7|42809.7|2
1625139660000|2021-07-01 11:41:00|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|0
1625139670000|2021-07-01 11:41:10|42837.2|42817.2|42839.7|42819.7|42839.7|42819.7|42834.9|42814.9|3
1625139680000|2021-07-01 11:41:20|42837.2|42817.2|42834.8|42814.8|42839.7|42819.7|42834.8|42814.8|10
1625139690000|2021-07-01 11:41:30|42832.2|42812.2|42829.7|42809.7|42837.3|42817.3|42817.3|42797.3|35
1625139700000|2021-07-01 11:41:40|42829.5|42809.5|42822.2|42802.2|42829.8|42809.8|42822.2|42802.2|13
1625139710000|2021-07-01 11:41:50|42819.8|42799.8|42822.3|42802.3|42822.3|42802.3|42819.7|42799.7|11
1625139720000|2021-07-01 11:42:00|42824.8|42804.8|42837.3|42817.3|42837.3|42817.3|42824.8|42804.8|6
1625139730000|2021-07-01 11:42:10|42839.8|42819.8|42842.3|42822.3|42844.8|42824.8|42839.8|42819.8|7
1625139740000|2021-07-01 11:42:20|42842.2|42822.2|42837|42817|42847.3|42827.3|42827.6|42807.6|14
1625139750000|2021-07-01 11:42:30|42837.2|42817.2|42839.7|42819.7|42839.7|42819.7|42837.2|42817.2|12
1625139760000|2021-07-01 11:42:40|42842|42822|42842|42822|42842.2|42822.2|42842|42822|6
1625139770000|2021-07-01 11:42:50|42844.4|42824.4|42846.9|42826.9|42846.9|42826.9|42844.4|42824.4|3
1625139780000|2021-07-01 11:43:00|42842|42822|42842.2|42822.2|42842.2|42822.2|42834.5|42814.5|18
1625139790000|2021-07-01 11:43:10|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|3
1625139800000|2021-07-01 11:43:20|42839.5|42819.5|42836.9|42816.9|42839.5|42819.5|42836.9|42816.9|7
1625139820000|2021-07-01 11:43:40|42834.5|42814.5|42832|42812|42834.5|42814.5|42832|42812|8
1625139830000|2021-07-01 11:43:50|42829.7|42809.7|42827.2|42807.2|42829.7|42809.7|42827.2|42807.2|2
1625139840000|2021-07-01 11:44:00|42827|42807|42829.5|42809.5|42829.5|42809.5|42827|42807|3
1625139850000|2021-07-01 11:44:10|42829.7|42809.7|42827|42807|42834.4|42814.4|42827|42807|4
1625139860000|2021-07-01 11:44:20|42822|42802|42819.4|42799.4|42822|42802|42819.4|42799.4|2
1625139870000|2021-07-01 11:44:30|42821.7|42801.7|42819.4|42799.4|42822|42802|42819.4|42799.4|1
1625139880000|2021-07-01 11:44:40|42822|42802|42822|42802|42822|42802|42822|42802|3
1625139890000|2021-07-01 11:44:50|42826.9|42806.9|42832|42812|42832|42812|42826.9|42806.9|7
1625139900000|2021-07-01 11:45:00|42834.4|42814.4|42832|42812|42837|42817|42832|42812|10
1625139910000|2021-07-01 11:45:10|42834.5|42814.5|42837|42817|42837|42817|42834.5|42814.5|0
1625139920000|2021-07-01 11:45:20|42839.4|42819.4|42839.5|42819.5|42839.5|42819.5|42839.4|42819.4|2
1625139930000|2021-07-01 11:45:30|42841.9|42821.9|42844.5|42824.5|42844.5|42824.5|42839.5|42819.5|5
1625139940000|2021-07-01 11:45:40|42847|42827|42846.9|42826.9|42847|42827|42846.9|42826.9|2
1625139950000|2021-07-01 11:45:50|42847|42827|42844.5|42824.5|42847|42827|42844.5|42824.5|7
1625139960000|2021-07-01 11:46:00|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1625139970000|2021-07-01 11:46:10|42844.5|42824.5|42844.5|42824.5|42844.7|42824.7|42844.5|42824.5|8
1625139980000|2021-07-01 11:46:20|42847|42827|42834.7|42814.7|42847|42827|42834.7|42814.7|8
1625139990000|2021-07-01 11:46:30|42834.5|42814.5|42842|42822|42842|42822|42834.5|42814.5|10
1625140000000|2021-07-01 11:46:40|42844.4|42824.4|42842|42822|42844.5|42824.5|42842|42822|4
1625140010000|2021-07-01 11:46:50|42844.5|42824.5|42847|42827|42849.4|42829.4|42844.5|42824.5|7
1625140020000|2021-07-01 11:47:00|42846.9|42826.9|42846.9|42826.9|42847|42827|42846.9|42826.9|0
1625140030000|2021-07-01 11:47:10|42847|42827|42842|42822|42847|42827|42842|42822|1
1625140040000|2021-07-01 11:47:20|||||||||1
1625140060000|2021-07-01 11:47:40|42839.5|42819.5|42837|42817|42839.5|42819.5|42837|42817|6
1625140070000|2021-07-01 11:47:50|42839.5|42819.5|42841.9|42821.9|42841.9|42821.9|42839.5|42819.5|0
1625140080000|2021-07-01 11:48:00|42837|42817|42837|42817|42837|42817|42834.7|42814.7|13
1625140090000|2021-07-01 11:48:10|42836.9|42816.9|42836.9|42816.9|42837|42817|42836.9|42816.9|1
1625140100000|2021-07-01 11:48:20|42837|42817|42834.5|42814.5|42837|42817|42834.5|42814.5|7
1625140110000|2021-07-01 11:48:30|42827|42807|42826.9|42806.9|42827|42807|42826.7|42806.7|2
1625140120000|2021-07-01 11:48:40|42827|42807|42822|42802|42827|42807|42822|42802|3
1625140130000|2021-07-01 11:48:50|42824.5|42804.5|42827|42807|42827|42807|42821.9|42801.9|2
1625140140000|2021-07-01 11:49:00|42829.4|42809.4|42836.9|42816.9|42837|42817|42829.4|42809.4|7
1625140150000|2021-07-01 11:49:10|42837.2|42817.2|42837|42817|42837.2|42817.2|42837|42817|0
1625140160000|2021-07-01 11:49:20|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|0
1625140170000|2021-07-01 11:49:30|42837|42817|42836.9|42816.9|42837|42817|42836.9|42816.9|0
1625140180000|2021-07-01 11:49:40|42837|42817|42837|42817|42837|42817|42836.9|42816.9|1
1625140190000|2021-07-01 11:49:50|42836.9|42816.9|42837|42817|42837|42817|42836.9|42816.9|0
1625140200000|2021-07-01 11:50:00|42836.9|42816.9|42829.4|42809.4|42837|42817|42829.4|42809.4|5
1625140210000|2021-07-01 11:50:10|42829.2|42809.2|42824.5|42804.5|42829.4|42809.4|42824.4|42804.4|9
1625140220000|2021-07-01 11:50:20|42822.2|42802.2|42822|42802|42822.2|42802.2|42822|42802|0
1625140230000|2021-07-01 11:50:30|42822.2|42802.2|42829.5|42809.5|42829.5|42809.5|42822.2|42802.2|4
1625140250000|2021-07-01 11:50:50|42834.5|42814.5|42834.5|42814.5|42834.7|42814.7|42834.5|42814.5|3
1625140260000|2021-07-01 11:51:00|42832.2|42812.2|42831.9|42811.9|42832.2|42812.2|42831.9|42811.9|2
1625140270000|2021-07-01 11:51:10|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|0
1625140280000|2021-07-01 11:51:20|42827|42807|42827|42807|42827|42807|42827|42807|1
1625140290000|2021-07-01 11:51:30|42826.9|42806.9|42824.5|42804.5|42827|42807|42824.5|42804.5|5
1625140310000|2021-07-01 11:51:50|42816.9|42796.9|42814.5|42794.5|42816.9|42796.9|42814.5|42794.5|6
1625140320000|2021-07-01 11:52:00|42812|42792|42811.9|42791.9|42812|42792|42811.9|42791.9|4
1625140330000|2021-07-01 11:52:10|42812|42792|42811.9|42791.9|42812|42792|42809.5|42789.5|4
1625140340000|2021-07-01 11:52:20|42814.2|42794.2|42811.9|42791.9|42814.5|42794.5|42811.9|42791.9|6
1625140350000|2021-07-01 11:52:30|42812|42792|42812|42792|42812|42792|42811.9|42791.9|2
1625140360000|2021-07-01 11:52:40|42814.5|42794.5|42817|42797|42817|42797|42814.5|42794.5|3
1625140370000|2021-07-01 11:52:50|42814.5|42794.5|42817|42797|42817|42797|42814.5|42794.5|2
1625140380000|2021-07-01 11:53:00|42819.5|42799.5|42824.7|42804.7|42824.7|42804.7|42819.5|42799.5|0
1625140400000|2021-07-01 11:53:20|42827|42807|42824.7|42804.7|42827|42807|42824.7|42804.7|0
1625140410000|2021-07-01 11:53:30|42831.9|42811.9|42829.7|42809.7|42832|42812|42829.5|42809.5|14
1625140420000|2021-07-01 11:53:40|42836.7|42816.7|42836.9|42816.9|42841.4|42821.4|42836.7|42816.7|6
1625140430000|2021-07-01 11:53:50|42837|42817|42837|42817|42839.5|42819.5|42837|42817|0
1625140440000|2021-07-01 11:54:00|42836.9|42816.9|42839.5|42819.5|42839.5|42819.5|42836.9|42816.9|0
1625140450000|2021-07-01 11:54:10|42837|42817|42839.5|42819.5|42839.5|42819.5|42836.9|42816.9|6
1625140460000|2021-07-01 11:54:20|42837|42817|42836.9|42816.9|42837|42817|42836.9|42816.9|0
1625140480000|2021-07-01 11:54:40|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|7
1625140500000|2021-07-01 11:55:00|42842|42822|42854.2|42834.2|42854.2|42834.2|42842|42822|14
1625140510000|2021-07-01 11:55:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|2
1625140520000|2021-07-01 11:55:20|42856.7|42836.7|42859.4|42839.4|42859.5|42839.5|42856.7|42836.7|10
1625140530000|2021-07-01 11:55:30|42859.5|42839.5|42852|42832|42859.5|42839.5|42852|42832|7
1625140540000|2021-07-01 11:55:40|42854.4|42834.4|42854.5|42834.5|42854.5|42834.5|42854.4|42834.4|1
1625140550000|2021-07-01 11:55:50|42854.4|42834.4|42854.5|42834.5|42854.5|42834.5|42852|42832|8
1625140560000|2021-07-01 11:56:00|42852|42832|42854.5|42834.5|42854.5|42834.5|42849.5|42829.5|9
1625140570000|2021-07-01 11:56:10|42856.9|42836.9|42857|42837|42857|42837|42856.9|42836.9|1
1625140580000|2021-07-01 11:56:20|42854.5|42834.5|42854.5|42834.5|42857|42837|42854.5|42834.5|1
1625140590000|2021-07-01 11:56:30|42856.9|42836.9|42857|42837|42857|42837|42856.9|42836.9|0
1625140600000|2021-07-01 11:56:40|42859.4|42839.4|42859.5|42839.5|42859.5|42839.5|42859.4|42839.4|0
1625140610000|2021-07-01 11:56:50|42862|42842|42862|42842|42862|42842|42859.5|42839.5|4
1625140620000|2021-07-01 11:57:00|42859.7|42839.7|42846.9|42826.9|42859.7|42839.7|42841.9|42821.9|15
1625140630000|2021-07-01 11:57:10|42849.5|42829.5|42856.9|42836.9|42856.9|42836.9|42849.5|42829.5|3
1625140640000|2021-07-01 11:57:20|42859.2|42839.2|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|6
1625140650000|2021-07-01 11:57:30|42859.5|42839.5|42859.5|42839.5|42861.9|42841.9|42859.5|42839.5|5
1625140660000|2021-07-01 11:57:40|42859.7|42839.7|42859.5|42839.5|42859.7|42839.7|42859.4|42839.4|3
1625140670000|2021-07-01 11:57:50|42861.9|42841.9|42861.9|42841.9|42862|42842|42859.5|42839.5|0
1625140680000|2021-07-01 11:58:00|42862|42842|42861.9|42841.9|42862|42842|42861.9|42841.9|3
1625140690000|2021-07-01 11:58:10|42859.5|42839.5|42861.9|42841.9|42861.9|42841.9|42859.5|42839.5|1
1625140700000|2021-07-01 11:58:20|42862|42842|42861.9|42841.9|42864.4|42844.4|42859.5|42839.5|2
1625140710000|2021-07-01 11:58:30|42862|42842|42864.5|42844.5|42864.5|42844.5|42861.9|42841.9|4
1625140720000|2021-07-01 11:58:40|42862|42842|42861.9|42841.9|42862|42842|42861.9|42841.9|3
1625140730000|2021-07-01 11:58:50|42862|42842|42861.9|42841.9|42862|42842|42861.9|42841.9|2
1625140740000|2021-07-01 11:59:00|42862|42842|42861.9|42841.9|42862|42842|42861.9|42841.9|0
1625140750000|2021-07-01 11:59:10|42859.5|42839.5|42861.9|42841.9|42862|42842|42859.5|42839.5|7
1625140760000|2021-07-01 11:59:20|42862|42842|42861.9|42841.9|42862|42842|42861.9|42841.9|2
1625140770000|2021-07-01 11:59:30|42864.2|42844.2|42864.4|42844.4|42864.5|42844.5|42861.9|42841.9|26
1625140780000|2021-07-01 11:59:40|42864.5|42844.5|42861.9|42841.9|42864.5|42844.5|42861.9|42841.9|5
1625140790000|2021-07-01 11:59:50|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|1
1625140800000|2021-07-01 12:00:00|42861.9|42841.9|42857|42837|42866.9|42846.9|42857|42837|41
1625140810000|2021-07-01 12:00:10|42859.5|42839.5|42859.5|42839.5|42864.5|42844.5|42859.5|42839.5|23
1625140820000|2021-07-01 12:00:20|42859.4|42839.4|42861.9|42841.9|42861.9|42841.9|42857|42837|10
1625140830000|2021-07-01 12:00:30|42862|42842|42861.9|42841.9|42864.4|42844.4|42861.9|42841.9|10
1625140840000|2021-07-01 12:00:40|42862|42842|42862|42842|42862|42842|42859.5|42839.5|16
1625140850000|2021-07-01 12:00:50|42861.9|42841.9|42861.9|42841.9|42864.5|42844.5|42861.9|42841.9|8
1625140860000|2021-07-01 12:01:00|||||||||1
1625140870000|2021-07-01 12:01:10|42859.5|42839.5|42864.4|42844.4|42864.4|42844.4|42859.5|42839.5|7
1625140880000|2021-07-01 12:01:20|||||||||5
1625140890000|2021-07-01 12:01:30|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|4
1625140900000|2021-07-01 12:01:40|42861.9|42841.9|42861.9|42841.9|42864.2|42844.2|42861.9|42841.9|1
1625140910000|2021-07-01 12:01:50|42859.5|42839.5|42861.9|42841.9|42861.9|42841.9|42859.5|42839.5|11
1625140920000|2021-07-01 12:02:00|42859.5|42839.5|42864.4|42844.4|42864.4|42844.4|42859.5|42839.5|5
1625140930000|2021-07-01 12:02:10|42861.9|42841.9|42859.5|42839.5|42861.9|42841.9|42859.5|42839.5|3
1625140940000|2021-07-01 12:02:20|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|2
1625140950000|2021-07-01 12:02:30|42864.2|42844.2|42859.6|42839.6|42864.4|42844.4|42859.6|42839.6|4
1625140960000|2021-07-01 12:02:40|42862|42842|42847|42827|42862|42842|42847|42827|7
1625140970000|2021-07-01 12:02:50|||||||||2
1625140980000|2021-07-01 12:03:00|42846.9|42826.9|42846.9|42826.9|42851.9|42831.9|42846.9|42826.9|11
1625140990000|2021-07-01 12:03:10|42847|42827|42857|42837|42857|42837|42844.6|42824.6|9
1625141020000|2021-07-01 12:03:40|42857.1|42837.1|42859.5|42839.5|42859.5|42839.5|42857|42837|4
1625141030000|2021-07-01 12:03:50|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|5
1625141040000|2021-07-01 12:04:00|42859.1|42839.1|42856.6|42836.6|42859.2|42839.2|42854.2|42834.2|9
1625141050000|2021-07-01 12:04:10|42856.7|42836.7|42856.7|42836.7|42859.2|42839.2|42854.2|42834.2|6
1625141060000|2021-07-01 12:04:20|42856.6|42836.6|42849.2|42829.2|42856.6|42836.6|42849.2|42829.2|17
1625141070000|2021-07-01 12:04:30|42849.4|42829.4|42851.7|42831.7|42851.7|42831.7|42849.4|42829.4|5
1625141090000|2021-07-01 12:04:50|42851.6|42831.6|42844.2|42824.2|42851.6|42831.6|42841.9|42821.9|21
1625141100000|2021-07-01 12:05:00|42846.7|42826.7|42856.6|42836.6|42859.2|42839.2|42846.7|42826.7|25
1625141110000|2021-07-01 12:05:10|42854.1|42834.1|42851.7|42831.7|42854.1|42834.1|42851.6|42831.6|5
1625141120000|2021-07-01 12:05:20|42849.2|42829.2|42844.2|42824.2|42851.6|42831.6|42844.2|42824.2|16
1625141130000|2021-07-01 12:05:30|42844.4|42824.4|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|7
1625141150000|2021-07-01 12:05:50|42846.9|42826.9|42846.7|42826.7|42849.2|42829.2|42844.2|42824.2|14
1625141160000|2021-07-01 12:06:00|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|10
1625141170000|2021-07-01 12:06:10|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|12
1625141180000|2021-07-01 12:06:20|42851.9|42831.9|42849.2|42829.2|42851.9|42831.9|42849.2|42829.2|2
1625141190000|2021-07-01 12:06:30|42851.7|42831.7|42846.9|42826.9|42851.7|42831.7|42846.9|42826.9|9
1625141200000|2021-07-01 12:06:40|42844.5|42824.5|42846.9|42826.9|42846.9|42826.9|42844.5|42824.5|1
1625141210000|2021-07-01 12:06:50|42849.4|42829.4|42851.7|42831.7|42851.9|42831.9|42849.2|42829.2|12
1625141220000|2021-07-01 12:07:00|42854.2|42834.2|42856.7|42836.7|42859.1|42839.1|42854.2|42834.2|7
1625141230000|2021-07-01 12:07:10|42859.2|42839.2|42856.9|42836.9|42859.2|42839.2|42856.9|42836.9|8
1625141240000|2021-07-01 12:07:20|42859.2|42839.2|42854.2|42834.2|42859.2|42839.2|42854.2|42834.2|11
1625141250000|2021-07-01 12:07:30|42854.5|42834.5|42856.9|42836.9|42856.9|42836.9|42854.4|42834.4|18
1625141260000|2021-07-01 12:07:40|42856.7|42836.7|42856.9|42836.9|42859.4|42839.4|42856.7|42836.7|12
1625141270000|2021-07-01 12:07:50|42859.2|42839.2|42866.6|42846.6|42866.6|42846.6|42859.2|42839.2|35
1625141280000|2021-07-01 12:08:00|42864.1|42844.1|42864.2|42844.2|42866.6|42846.6|42864.1|42844.1|10
1625141290000|2021-07-01 12:08:10|42864.1|42844.1|42864.2|42844.2|42864.2|42844.2|42864.1|42844.1|7
1625141300000|2021-07-01 12:08:20|42866.6|42846.6|42866.7|42846.7|42866.7|42846.7|42866.6|42846.6|6
1625141310000|2021-07-01 12:08:30|||||||||13
1625141320000|2021-07-01 12:08:40|||||||||9
1625141330000|2021-07-01 12:08:50|||||||||1
1625141340000|2021-07-01 12:09:00|42866.6|42846.6|42886.4|42866.4|42888.9|42868.9|42866.6|42846.6|33
1625141350000|2021-07-01 12:09:10|42888.8|42868.8|42888.9|42868.9|42888.9|42868.9|42881.6|42861.6|18
1625141360000|2021-07-01 12:09:20|42893.8|42873.8|42896.1|42876.1|42898.6|42878.6|42891.3|42871.3|33
1625141370000|2021-07-01 12:09:30|42896.3|42876.3|42896.1|42876.1|42896.3|42876.3|42893.8|42873.8|5
1625141380000|2021-07-01 12:09:40|42898.6|42878.6|42896.1|42876.1|42898.6|42878.6|42896.1|42876.1|6
1625141390000|2021-07-01 12:09:50|42893.9|42873.9|42893.8|42873.8|42893.9|42873.9|42893.8|42873.8|1
1625141400000|2021-07-01 12:10:00|42889.1|42869.1|42901.4|42881.4|42901.4|42881.4|42889.1|42869.1|24
1625141410000|2021-07-01 12:10:10|42894.2|42874.2|42901.3|42881.3|42901.3|42881.3|42894.2|42874.2|28
1625141420000|2021-07-01 12:10:20|42898.9|42878.9|42911.4|42891.4|42911.4|42891.4|42898.9|42878.9|58
1625141430000|2021-07-01 12:10:30|42908.9|42888.9|42911.4|42891.4|42913.9|42893.9|42908.9|42888.9|19
1625141440000|2021-07-01 12:10:40|42909.1|42889.1|42903.9|42883.9|42911.4|42891.4|42903.9|42883.9|26
1625141450000|2021-07-01 12:10:50|42906.3|42886.3|42903.9|42883.9|42906.6|42886.6|42903.9|42883.9|13
1625141460000|2021-07-01 12:11:00|42906.3|42886.3|42943.8|42923.8|42943.8|42923.8|42903.9|42883.9|46
1625141470000|2021-07-01 12:11:10|42943.9|42923.9|42936.7|42916.7|42961.3|42941.3|42936.7|42916.7|52
1625141480000|2021-07-01 12:11:20|42939.1|42919.1|42941.4|42921.4|42941.4|42921.4|42936.4|42916.4|14
1625141490000|2021-07-01 12:11:30|42941.3|42921.3|42939.1|42919.1|42943.9|42923.9|42938.9|42918.9|10
1625141500000|2021-07-01 12:11:40|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|7
1625141510000|2021-07-01 12:11:50|42938.8|42918.8|42933.9|42913.9|42938.9|42918.9|42928.9|42908.9|23
1625141520000|2021-07-01 12:12:00|42936.6|42916.6|42963.9|42943.9|42963.9|42943.9|42936.6|42916.6|56
1625141530000|2021-07-01 12:12:10|42966.4|42946.4|42963.9|42943.9|42966.4|42946.4|42963.9|42943.9|15
1625141540000|2021-07-01 12:12:20|42961.4|42941.4|42953.8|42933.8|42961.4|42941.4|42948.9|42928.9|15
1625141550000|2021-07-01 12:12:30|42953.9|42933.9|42958.9|42938.9|42958.9|42938.9|42953.9|42933.9|9
1625141560000|2021-07-01 12:12:40|42958.8|42938.8|42958.9|42938.9|42958.9|42938.9|42956.4|42936.4|13
1625141570000|2021-07-01 12:12:50|42961.3|42941.3|42958.9|42938.9|42963.9|42943.9|42958.9|42938.9|1
1625141580000|2021-07-01 12:13:00|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42951.4|42931.4|14
1625141590000|2021-07-01 12:13:10|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|8
1625141600000|2021-07-01 12:13:20|42961.3|42941.3|42958.9|42938.9|42963.8|42943.8|42958.9|42938.9|7
1625141610000|2021-07-01 12:13:30|42956.6|42936.6|42956.4|42936.4|42956.6|42936.6|42956.4|42936.4|18
1625141620000|2021-07-01 12:13:40|42958.8|42938.8|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|3
1625141630000|2021-07-01 12:13:50|42959.1|42939.1|42961.4|42941.4|42961.6|42941.6|42958.9|42938.9|8
1625141640000|2021-07-01 12:14:00|42959.1|42939.1|42963.9|42943.9|42968.9|42948.9|42959.1|42939.1|21
1625141650000|2021-07-01 12:14:10|42966.4|42946.4|42963.9|42943.9|42966.4|42946.4|42963.9|42943.9|0
1625141660000|2021-07-01 12:14:20|||||||||9
1625141670000|2021-07-01 12:14:30|42966.3|42946.3|42968.9|42948.9|42968.9|42948.9|42966.3|42946.3|17
1625141680000|2021-07-01 12:14:40|42971.3|42951.3|42973.8|42953.8|42973.8|42953.8|42971.3|42951.3|19
1625141690000|2021-07-01 12:14:50|42976.1|42956.1|42971.4|42951.4|42976.1|42956.1|42971.4|42951.4|9
1625141700000|2021-07-01 12:15:00|42968.9|42948.9|42971.4|42951.4|42973.8|42953.8|42968.9|42948.9|8
1625141710000|2021-07-01 12:15:10|42969.1|42949.1|42971.3|42951.3|42971.3|42951.3|42969.1|42949.1|1
1625141720000|2021-07-01 12:15:20|42971.4|42951.4|42973.9|42953.9|42973.9|42953.9|42971.4|42951.4|0
1625141730000|2021-07-01 12:15:30|42971.6|42951.6|42963.9|42943.9|42973.9|42953.9|42963.9|42943.9|34
1625141740000|2021-07-01 12:15:40|42961.4|42941.4|42956.4|42936.4|42961.4|42941.4|42956.4|42936.4|11
1625141750000|2021-07-01 12:15:50|42958.8|42938.8|42961.4|42941.4|42961.4|42941.4|42958.6|42938.6|9
1625141760000|2021-07-01 12:16:00|42963.9|42943.9|42968.8|42948.8|42968.8|42948.8|42963.9|42943.9|7
1625141770000|2021-07-01 12:16:10|42971.3|42951.3|42968.9|42948.9|42973.9|42953.9|42968.9|42948.9|24
1625141780000|2021-07-01 12:16:20|||||||||5
1625141790000|2021-07-01 12:16:30|42966.6|42946.6|42963.9|42943.9|42966.6|42946.6|42963.9|42943.9|14
1625141800000|2021-07-01 12:16:40|42961.6|42941.6|42956.6|42936.6|42961.6|42941.6|42956.6|42936.6|12
1625141810000|2021-07-01 12:16:50|42958.9|42938.9|42956.4|42936.4|42958.9|42938.9|42956.4|42936.4|1
1625141820000|2021-07-01 12:17:00|42958.8|42938.8|42963.9|42943.9|42963.9|42943.9|42958.8|42938.8|11
1625141830000|2021-07-01 12:17:10|42958.9|42938.9|42956.4|42936.4|42958.9|42938.9|42956.4|42936.4|3
1625141840000|2021-07-01 12:17:20|42954.1|42934.1|42953.9|42933.9|42954.1|42934.1|42953.9|42933.9|2
1625141850000|2021-07-01 12:17:30|||||||||2
1625141860000|2021-07-01 12:17:40|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|0
1625141870000|2021-07-01 12:17:50|42956.4|42936.4|42951.4|42931.4|42958.9|42938.9|42951.4|42931.4|10
1625141880000|2021-07-01 12:18:00|42944.1|42924.1|42933.9|42913.9|42944.1|42924.1|42933.8|42913.8|19
1625141890000|2021-07-01 12:18:10|42931.6|42911.6|42931.4|42911.4|42933.9|42913.9|42931.4|42911.4|2
1625141900000|2021-07-01 12:18:20|42931.3|42911.3|42931.4|42911.4|42931.4|42911.4|42926.4|42906.4|15
1625141910000|2021-07-01 12:18:30|42933.8|42913.8|42938.9|42918.9|42938.9|42918.9|42933.8|42913.8|2
1625141920000|2021-07-01 12:18:40|42943.9|42923.9|42946.4|42926.4|42951.4|42931.4|42943.9|42923.9|11
1625141930000|2021-07-01 12:18:50|42944.1|42924.1|42941.4|42921.4|42944.1|42924.1|42941.4|42921.4|10
1625141940000|2021-07-01 12:19:00|42943.9|42923.9|42951.4|42931.4|42951.4|42931.4|42943.9|42923.9|2
1625141950000|2021-07-01 12:19:10|42951.3|42931.3|42943.9|42923.9|42951.3|42931.3|42943.9|42923.9|11
1625141960000|2021-07-01 12:19:20|42941.6|42921.6|42941.4|42921.4|42941.6|42921.6|42941.4|42921.4|12
1625141970000|2021-07-01 12:19:30|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|3
1625141980000|2021-07-01 12:19:40|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1625141990000|2021-07-01 12:19:50|42943.9|42923.9|42941.4|42921.4|42943.9|42923.9|42941.4|42921.4|4
1625142000000|2021-07-01 12:20:00|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|5
1625142010000|2021-07-01 12:20:10|42948.9|42928.9|42961.4|42941.4|42961.4|42941.4|42948.9|42928.9|18
1625142020000|2021-07-01 12:20:20|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|13
1625142030000|2021-07-01 12:20:30|42956.4|42936.4|42956.3|42936.3|42958.9|42938.9|42953.9|42933.9|20
1625142040000|2021-07-01 12:20:40|42958.8|42938.8|42953.9|42933.9|42958.8|42938.8|42953.9|42933.9|9
1625142050000|2021-07-01 12:20:50|42954.1|42934.1|42956.4|42936.4|42956.4|42936.4|42953.9|42933.9|11
1625142060000|2021-07-01 12:21:00|42956.3|42936.3|42963.9|42943.9|42963.9|42943.9|42953.9|42933.9|4
1625142070000|2021-07-01 12:21:10|42968.8|42948.8|42976.4|42956.4|42976.4|42956.4|42968.8|42948.8|16
1625142080000|2021-07-01 12:21:20|42978.9|42958.9|42983.9|42963.9|42983.9|42963.9|42978.9|42958.9|16
1625142090000|2021-07-01 12:21:30|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.8|42968.8|13
1625142100000|2021-07-01 12:21:40|42989.1|42969.1|42988.9|42968.9|42989.1|42969.1|42988.9|42968.9|2
1625142110000|2021-07-01 12:21:50|42988.8|42968.8|42983.9|42963.9|42988.9|42968.9|42983.9|42963.9|13
1625142120000|2021-07-01 12:22:00|42986.4|42966.4|42991.3|42971.3|42991.3|42971.3|42983.9|42963.9|8
1625142130000|2021-07-01 12:22:10|42993.8|42973.8|42988.9|42968.9|42993.8|42973.8|42988.9|42968.9|3
1625142140000|2021-07-01 12:22:20|42991.3|42971.3|42991.3|42971.3|42993.8|42973.8|42991.3|42971.3|4
1625142150000|2021-07-01 12:22:30|42991.4|42971.4|42993.9|42973.9|42996.1|42976.1|42991.4|42971.4|10
1625142160000|2021-07-01 12:22:40|42996.3|42976.3|42996.3|42976.3|43001.3|42981.3|42996.3|42976.3|10
1625142170000|2021-07-01 12:22:50|42991.6|42971.6|42988.9|42968.9|42991.6|42971.6|42988.9|42968.9|15
1625142180000|2021-07-01 12:23:00|42986.6|42966.6|42986.4|42966.4|42986.6|42966.6|42984.1|42964.1|10
1625142190000|2021-07-01 12:23:10|42983.9|42963.9|42978.9|42958.9|42983.9|42963.9|42978.9|42958.9|11
1625142200000|2021-07-01 12:23:20|||||||||2
1625142210000|2021-07-01 12:23:30|42976.4|42956.4|42976.4|42956.4|42976.4|42956.4|42976.4|42956.4|10
1625142220000|2021-07-01 12:23:40|42981.3|42961.3|42981.4|42961.4|42981.4|42961.4|42978.9|42958.9|6
1625142230000|2021-07-01 12:23:50|||||||||1
1625142240000|2021-07-01 12:24:00|42983.8|42963.8|42984.1|42964.1|42991.4|42971.4|42983.8|42963.8|35
1625142250000|2021-07-01 12:24:10|42981.4|42961.4|42976.6|42956.6|42981.4|42961.4|42976.6|42956.6|17
1625142260000|2021-07-01 12:24:20|42978.9|42958.9|42976.6|42956.6|42978.9|42958.9|42974.2|42954.2|16
1625142270000|2021-07-01 12:24:30|42976.4|42956.4|42976.4|42956.4|42976.6|42956.6|42974.2|42954.2|5
1625142280000|2021-07-01 12:24:40|42976.3|42956.3|42971.3|42951.3|42978.8|42958.8|42971.3|42951.3|11
1625142290000|2021-07-01 12:24:50|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|42971.1|42951.1|6
1625142300000|2021-07-01 12:25:00|42976.1|42956.1|42981.1|42961.1|42981.1|42961.1|42976.1|42956.1|19
1625142310000|2021-07-01 12:25:10|42981|42961|42981.3|42961.3|42981.3|42961.3|42981|42961|3
1625142320000|2021-07-01 12:25:20|42981.1|42961.1|42976.1|42956.1|42981.1|42961.1|42976.1|42956.1|7
1625142330000|2021-07-01 12:25:30|42976.3|42956.3|42986.1|42966.1|42986.1|42966.1|42976.3|42956.3|8
1625142340000|2021-07-01 12:25:40|42988.8|42968.8|42973.6|42953.6|42988.8|42968.8|42973.6|42953.6|12
1625142350000|2021-07-01 12:25:50|42976.1|42956.1|42976.1|42956.1|42976.1|42956.1|42976.1|42956.1|3
1625142370000|2021-07-01 12:26:10|42978.6|42958.6|42983.8|42963.8|42983.8|42963.8|42978.6|42958.6|5
1625142380000|2021-07-01 12:26:20|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|1
1625142390000|2021-07-01 12:26:30|42986.1|42966.1|42988.6|42968.6|42991.1|42971.1|42986.1|42966.1|4
1625142400000|2021-07-01 12:26:40|42986.3|42966.3|42988.5|42968.5|42988.5|42968.5|42986.1|42966.1|11
1625142410000|2021-07-01 12:26:50|42988.6|42968.6|42988.6|42968.6|42991.1|42971.1|42988.6|42968.6|13
1625142420000|2021-07-01 12:27:00|42991.1|42971.1|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|11
1625142430000|2021-07-01 12:27:10|42996|42976|43003.3|42983.3|43003.3|42983.3|42996|42976|16
1625142440000|2021-07-01 12:27:20|43001|42981|43006.1|42986.1|43011.1|42991.1|43001|42981|16
1625142450000|2021-07-01 12:27:30|43008.6|42988.6|43003.6|42983.6|43008.6|42988.6|43003.6|42983.6|4
1625142460000|2021-07-01 12:27:40|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|4
1625142470000|2021-07-01 12:27:50|43001.3|42981.3|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|27
1625142480000|2021-07-01 12:28:00|43008.3|42988.3|43001.3|42981.3|43008.6|42988.6|42999.1|42979.1|25
1625142490000|2021-07-01 12:28:10|42998.8|42978.8|43003.6|42983.6|43003.6|42983.6|42993.6|42973.6|18
1625142500000|2021-07-01 12:28:20|43003.8|42983.8|43008.6|42988.6|43008.6|42988.6|43003.8|42983.8|3
1625142510000|2021-07-01 12:28:30|43008.5|42988.5|43003.6|42983.6|43008.5|42988.5|43003.6|42983.6|8
1625142520000|2021-07-01 12:28:40|43001.1|42981.1|43001.1|42981.1|43003.6|42983.6|43001.1|42981.1|2
1625142530000|2021-07-01 12:28:50|43001.3|42981.3|42998.6|42978.6|43003.6|42983.6|42998.6|42978.6|7
1625142540000|2021-07-01 12:29:00|||||||||36
1625142550000|2021-07-01 12:29:10|42998.8|42978.8|43003.6|42983.6|43003.6|42983.6|42998.6|42978.6|66
1625142560000|2021-07-01 12:29:20|43001.3|42981.3|42996.1|42976.1|43001.3|42981.3|42996.1|42976.1|21
1625142570000|2021-07-01 12:29:30|42993.6|42973.6|42991.1|42971.1|42993.6|42973.6|42991.1|42971.1|5
1625142580000|2021-07-01 12:29:40|42988.6|42968.6|42991|42971|42991|42971|42988.6|42968.6|3
1625142590000|2021-07-01 12:29:50|42991.1|42971.1|42983.6|42963.6|42991.1|42971.1|42983.6|42963.6|5
1625142600000|2021-07-01 12:30:00|42981.3|42961.3|42983.6|42963.6|42983.6|42963.6|42981|42961|10
1625142610000|2021-07-01 12:30:10|42981.3|42961.3|42976.4|42956.4|42981.3|42961.3|42976.4|42956.4|10
1625142620000|2021-07-01 12:30:20|42974.1|42954.1|42973.8|42953.8|42976.4|42956.4|42973.8|42953.8|4
1625142630000|2021-07-01 12:30:30|42971.3|42951.3|42961.1|42941.1|42971.3|42951.3|42961.1|42941.1|39
1625142640000|2021-07-01 12:30:40|42961.3|42941.3|42963.6|42943.6|42963.6|42943.6|42958.6|42938.6|10
1625142650000|2021-07-01 12:30:50|42958.6|42938.6|42963.6|42943.6|42963.6|42943.6|42958.6|42938.6|31
1625142660000|2021-07-01 12:31:00|42966.1|42946.1|42941.6|42921.6|42968.8|42948.8|42941.6|42921.6|81
1625142670000|2021-07-01 12:31:10|42939.2|42919.2|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|21
1625142680000|2021-07-01 12:31:20|42938.6|42918.6|42938.9|42918.9|42938.9|42918.9|42933.9|42913.9|12
1625142690000|2021-07-01 12:31:30|42943.9|42923.9|42928.8|42908.8|42943.9|42923.9|42928.8|42908.8|45
1625142700000|2021-07-01 12:31:40|42928.9|42908.9|42923.9|42903.9|42928.9|42908.9|42923.9|42903.9|17
1625142710000|2021-07-01 12:31:50|42926.3|42906.3|42928.9|42908.9|42928.9|42908.9|42926.3|42906.3|4
1625142720000|2021-07-01 12:32:00|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|24
1625142730000|2021-07-01 12:32:10|42928.9|42908.9|42918.9|42898.9|42928.9|42908.9|42916.4|42896.4|15
1625142740000|2021-07-01 12:32:20|42921.3|42901.3|42911.6|42891.6|42921.3|42901.3|42911.6|42891.6|38
1625142750000|2021-07-01 12:32:30|42913.9|42893.9|42901.4|42881.4|42913.9|42893.9|42901.4|42881.4|23
1625142760000|2021-07-01 12:32:40|42899.1|42879.1|42898.8|42878.8|42903.6|42883.6|42893.8|42873.8|28
1625142770000|2021-07-01 12:32:50|42901.3|42881.3|42903.9|42883.9|42903.9|42883.9|42901.3|42881.3|18
1625142780000|2021-07-01 12:33:00|42908.9|42888.9|42916.4|42896.4|42923.9|42903.9|42908.9|42888.9|41
1625142790000|2021-07-01 12:33:10|42911.4|42891.4|42906.6|42886.6|42911.4|42891.4|42906.6|42886.6|14
1625142800000|2021-07-01 12:33:20|42901.7|42881.7|42906.4|42886.4|42906.4|42886.4|42901.7|42881.7|30
1625142810000|2021-07-01 12:33:30|42908.8|42888.8|42911.4|42891.4|42911.4|42891.4|42908.8|42888.8|6
1625142820000|2021-07-01 12:33:40|42913.9|42893.9|42926.4|42906.4|42926.4|42906.4|42913.9|42893.9|5
1625142830000|2021-07-01 12:33:50|42924.1|42904.1|42926.4|42906.4|42926.4|42906.4|42923.9|42903.9|5
1625142840000|2021-07-01 12:34:00|42928.9|42908.9|42938.9|42918.9|42938.9|42918.9|42928.9|42908.9|6
1625142850000|2021-07-01 12:34:10|42941.3|42921.3|42943.9|42923.9|42943.9|42923.9|42938.9|42918.9|6
1625142860000|2021-07-01 12:34:20|42946.4|42926.4|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|3
1625142870000|2021-07-01 12:34:30|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|8
1625142880000|2021-07-01 12:34:40|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|8
1625142890000|2021-07-01 12:34:50|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|13
1625142900000|2021-07-01 12:35:00|42953.9|42933.9|42956.4|42936.4|42958.9|42938.9|42953.9|42933.9|8
1625142910000|2021-07-01 12:35:10|42954.1|42934.1|42948.9|42928.9|42954.1|42934.1|42948.9|42928.9|16
1625142920000|2021-07-01 12:35:20|42946.3|42926.3|42943.9|42923.9|42946.4|42926.4|42943.9|42923.9|7
1625142930000|2021-07-01 12:35:30|||||||||9
1625142940000|2021-07-01 12:35:40|42941.4|42921.4|42943.9|42923.9|42943.9|42923.9|42936.4|42916.4|5
1625142950000|2021-07-01 12:35:50|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|6
1625142960000|2021-07-01 12:36:00|42951.6|42931.6|42963.9|42943.9|42963.9|42943.9|42951.6|42931.6|14
1625142970000|2021-07-01 12:36:10|42968.6|42948.6|42963.9|42943.9|42968.9|42948.9|42963.9|42943.9|15
1625142980000|2021-07-01 12:36:20|42966.3|42946.3|42968.9|42948.9|42968.9|42948.9|42966.3|42946.3|24
1625142990000|2021-07-01 12:36:30|42966.4|42946.4|42963.9|42943.9|42966.4|42946.4|42963.9|42943.9|11
1625143000000|2021-07-01 12:36:40|42961.4|42941.4|42963.9|42943.9|42963.9|42943.9|42958.9|42938.9|3
1625143010000|2021-07-01 12:36:50|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42963.9|42943.9|1
1625143020000|2021-07-01 12:37:00|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|2
1625143030000|2021-07-01 12:37:10|42966.4|42946.4|42963.9|42943.9|42966.4|42946.4|42963.9|42943.9|14
1625143040000|2021-07-01 12:37:20|42961.4|42941.4|42956.4|42936.4|42963.9|42943.9|42956.4|42936.4|8
1625143050000|2021-07-01 12:37:30|42953.9|42933.9|42951.4|42931.4|42956.4|42936.4|42951.4|42931.4|1
1625143060000|2021-07-01 12:37:40|42948.9|42928.9|42951.4|42931.4|42953.9|42933.9|42948.9|42928.9|4
1625143070000|2021-07-01 12:37:50|42948.9|42928.9|42941.4|42921.4|42948.9|42928.9|42941.4|42921.4|8
1625143080000|2021-07-01 12:38:00|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42933.9|42913.9|7
1625143100000|2021-07-01 12:38:20|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|6
1625143110000|2021-07-01 12:38:30|42943.9|42923.9|42951.4|42931.4|42951.4|42931.4|42943.9|42923.9|10
1625143120000|2021-07-01 12:38:40|||||||||3
1625143130000|2021-07-01 12:38:50|42951.3|42931.3|42948.9|42928.9|42951.3|42931.3|42948.9|42928.9|0
1625143140000|2021-07-01 12:39:00|||||||||3
1625143150000|2021-07-01 12:39:10|42946.6|42926.6|42946.4|42926.4|42946.6|42926.6|42946.4|42926.4|3
1625143160000|2021-07-01 12:39:20|42948.8|42928.8|42946.4|42926.4|42948.8|42928.8|42944.1|42924.1|5
1625143170000|2021-07-01 12:39:30|42948.8|42928.8|42941.6|42921.6|42948.8|42928.8|42941.6|42921.6|4
1625143180000|2021-07-01 12:39:40|||||||||1
1625143190000|2021-07-01 12:39:50|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|7
1625143200000|2021-07-01 12:40:00|42941.4|42921.4|42926.4|42906.4|42941.6|42921.6|42926.4|42906.4|8
1625143210000|2021-07-01 12:40:10|42924.1|42904.1|42913.8|42893.8|42924.1|42904.1|42913.8|42893.8|13
1625143220000|2021-07-01 12:40:20|42911.6|42891.6|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|12
1625143230000|2021-07-01 12:40:30|42911.3|42891.3|42903.9|42883.9|42911.3|42891.3|42898.9|42878.9|13
1625143240000|2021-07-01 12:40:40|42899.2|42879.2|42906.4|42886.4|42906.4|42886.4|42899.1|42879.1|12
1625143250000|2021-07-01 12:40:50|||||||||2
1625143260000|2021-07-01 12:41:00|42903.9|42883.9|42898.9|42878.9|42903.9|42883.9|42896.5|42876.5|15
1625143270000|2021-07-01 12:41:10|42901.4|42881.4|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|6
1625143280000|2021-07-01 12:41:20|42906.3|42886.3|42903.9|42883.9|42906.3|42886.3|42903.8|42883.8|7
1625143290000|2021-07-01 12:41:30|42906.4|42886.4|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|0
1625143300000|2021-07-01 12:41:40|42908.8|42888.8|42903.9|42883.9|42908.8|42888.8|42903.9|42883.9|3
1625143310000|2021-07-01 12:41:50|42906.5|42886.5|42906.4|42886.4|42906.5|42886.5|42903.9|42883.9|5
1625143320000|2021-07-01 12:42:00|42904|42884|42899|42879|42906.4|42886.4|42899|42879|7
1625143330000|2021-07-01 12:42:10|42901.4|42881.4|42899|42879|42903.9|42883.9|42899|42879|5
1625143340000|2021-07-01 12:42:20|42896.4|42876.4|42891.5|42871.5|42896.4|42876.4|42891.5|42871.5|13
1625143350000|2021-07-01 12:42:30|42891.4|42871.4|42891.5|42871.5|42891.5|42871.5|42888.9|42868.9|9
1625143360000|2021-07-01 12:42:40|42893.9|42873.9|42893.9|42873.9|42894|42874|42893.9|42873.9|3
1625143370000|2021-07-01 12:42:50|42889|42869|42889|42869|42889|42869|42889|42869|7
1625143380000|2021-07-01 12:43:00|42886.7|42866.7|42891.4|42871.4|42891.4|42871.4|42886.7|42866.7|8
1625143390000|2021-07-01 12:43:10|42891.5|42871.5|42893.9|42873.9|42893.9|42873.9|42888.9|42868.9|22
1625143400000|2021-07-01 12:43:20|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42893.9|42873.9|3
1625143410000|2021-07-01 12:43:30|42894|42874|42898.8|42878.8|42898.8|42878.8|42893.9|42873.9|12
1625143420000|2021-07-01 12:43:40|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|21
1625143430000|2021-07-01 12:43:50|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|42898.9|42878.9|8
1625143440000|2021-07-01 12:44:00|||||||||2
1625143450000|2021-07-01 12:44:10|42896.4|42876.4|42896.5|42876.5|42898.9|42878.9|42896.4|42876.4|6
1625143460000|2021-07-01 12:44:20|42898.9|42878.9|42899|42879|42899|42879|42896.5|42876.5|1
1625143480000|2021-07-01 12:44:40|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|0
1625143490000|2021-07-01 12:44:50|42903.8|42883.8|42901.4|42881.4|42903.8|42883.8|42901.4|42881.4|23
1625143500000|2021-07-01 12:45:00|42899|42879|42889|42869|42899|42879|42889|42869|11
1625143510000|2021-07-01 12:45:10|42886.4|42866.4|42886.5|42866.5|42886.5|42866.5|42886.4|42866.4|9
1625143520000|2021-07-01 12:45:20|42886.7|42866.7|42889|42869|42889|42869|42886.4|42866.4|5
1625143530000|2021-07-01 12:45:30|42888.9|42868.9|42889|42869|42891.4|42871.4|42888.9|42868.9|5
1625143540000|2021-07-01 12:45:40|42891.4|42871.4|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|2
1625143550000|2021-07-01 12:45:50|42896.3|42876.3|42896.4|42876.4|42896.4|42876.4|42893.9|42873.9|2
1625143560000|2021-07-01 12:46:00|42896.5|42876.5|42889|42869|42896.5|42876.5|42886.5|42866.5|15
1625143570000|2021-07-01 12:46:10|42886.7|42866.7|42886.5|42866.5|42886.7|42866.7|42886.5|42866.5|0
1625143580000|2021-07-01 12:46:20|42881.5|42861.5|42879|42859|42881.5|42861.5|42879|42859|10
1625143590000|2021-07-01 12:46:30|||||||||2
1625143600000|2021-07-01 12:46:40|42879.2|42859.2|42881.4|42861.4|42881.4|42861.4|42879|42859|3
1625143610000|2021-07-01 12:46:50|42879|42859|42883.9|42863.9|42883.9|42863.9|42879|42859|1
1625143620000|2021-07-01 12:47:00|42884|42864|42884|42864|42884|42864|42884|42864|5
1625143630000|2021-07-01 12:47:10|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|9
1625143640000|2021-07-01 12:47:20|42886.7|42866.7|42896.4|42876.4|42896.5|42876.5|42886.7|42866.7|24
1625143650000|2021-07-01 12:47:30|42896.5|42876.5|42903.9|42883.9|42903.9|42883.9|42896.5|42876.5|9
1625143660000|2021-07-01 12:47:40|42904|42884|42906.4|42886.4|42908.9|42888.9|42904|42884|2
1625143670000|2021-07-01 12:47:50|42908.8|42888.8|42931.3|42911.3|42931.3|42911.3|42908.8|42888.8|19
1625143680000|2021-07-01 12:48:00|42933.8|42913.8|42943.9|42923.9|42943.9|42923.9|42933.8|42913.8|13
1625143690000|2021-07-01 12:48:10|42941.4|42921.4|42948.8|42928.8|42948.8|42928.8|42941.4|42921.4|11
1625143700000|2021-07-01 12:48:20|42951.3|42931.3|42943.9|42923.9|42963.9|42943.9|42943.8|42923.8|30
1625143710000|2021-07-01 12:48:30|42948.6|42928.6|42953.9|42933.9|42953.9|42933.9|42948.6|42928.6|8
1625143720000|2021-07-01 12:48:40|42956.3|42936.3|42953.9|42933.9|42958.9|42938.9|42953.8|42933.8|17
1625143730000|2021-07-01 12:48:50|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|5
1625143740000|2021-07-01 12:49:00|42949|42929|42949|42929|42949|42929|42949|42929|3
1625143750000|2021-07-01 12:49:10|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|1
1625143760000|2021-07-01 12:49:20|42946.5|42926.5|42938.9|42918.9|42948.9|42928.9|42938.9|42918.9|15
1625143770000|2021-07-01 12:49:30|42938.8|42918.8|42936.4|42916.4|42938.9|42918.9|42933.9|42913.9|7
1625143780000|2021-07-01 12:49:40|42938.8|42918.8|42931.1|42911.1|42938.9|42918.9|42931.1|42911.1|4
1625143790000|2021-07-01 12:49:50|42931.3|42911.3|42926.4|42906.4|42931.4|42911.4|42926.4|42906.4|3
1625143800000|2021-07-01 12:50:00|42928.8|42908.8|42941.4|42921.4|42941.4|42921.4|42928.8|42908.8|7
1625143810000|2021-07-01 12:50:10|42941.5|42921.5|42946.3|42926.3|42946.3|42926.3|42941.4|42921.4|0
1625143820000|2021-07-01 12:50:20|42948.9|42928.9|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|22
1625143830000|2021-07-01 12:50:30|42946.3|42926.3|42956.3|42936.3|42956.3|42936.3|42946.3|42926.3|24
1625143840000|2021-07-01 12:50:40|42953.9|42933.9|42953.9|42933.9|42953.9|42933.9|42951.5|42931.5|39
1625143850000|2021-07-01 12:50:50|42951.4|42931.4|42956.5|42936.5|42956.5|42936.5|42951.4|42931.4|14
1625143860000|2021-07-01 12:51:00|42958.9|42938.9|42963.9|42943.9|42963.9|42943.9|42958.9|42938.9|9
1625143870000|2021-07-01 12:51:10|42964.2|42944.2|42966.5|42946.5|42966.5|42946.5|42964.2|42944.2|7
1625143880000|2021-07-01 12:51:20|42964.2|42944.2|42971.3|42951.3|42971.3|42951.3|42964|42944|3
1625143890000|2021-07-01 12:51:30|42973.9|42953.9|42978.9|42958.9|42981.1|42961.1|42973.9|42953.9|16
1625143900000|2021-07-01 12:51:40|42983.8|42963.8|42983.9|42963.9|42986.1|42966.1|42983.8|42963.8|6
1625143910000|2021-07-01 12:51:50|42986.4|42966.4|42988.8|42968.8|42993.6|42973.6|42983.9|42963.9|12
1625143920000|2021-07-01 12:52:00|42993.6|42973.6|42991.3|42971.3|42993.6|42973.6|42988.9|42968.9|14
1625143930000|2021-07-01 12:52:10|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|42988.9|42968.9|1
1625143940000|2021-07-01 12:52:20|||||||||1
1625143950000|2021-07-01 12:52:30|42988.8|42968.8|42986.4|42966.4|42988.8|42968.8|42983.8|42963.8|17
1625143960000|2021-07-01 12:52:40|42988.8|42968.8|42988.9|42968.9|42991.3|42971.3|42988.8|42968.8|7
1625143970000|2021-07-01 12:52:50|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42988.9|42968.9|3
1625143980000|2021-07-01 12:53:00|42988.9|42968.9|42988.9|42968.9|42993.8|42973.8|42988.9|42968.9|16
1625143990000|2021-07-01 12:53:10|42986.4|42966.4|42983.9|42963.9|42988.6|42968.6|42981.5|42961.5|12
1625144000000|2021-07-01 12:53:20|42981.4|42961.4|42976.4|42956.4|42981.4|42961.4|42976.4|42956.4|33
1625144010000|2021-07-01 12:53:30|42974|42954|42973.9|42953.9|42976.4|42956.4|42973.9|42953.9|4
1625144020000|2021-07-01 12:53:40|42976.3|42956.3|42973.9|42953.9|42978.9|42958.9|42973.9|42953.9|51
1625144030000|2021-07-01 12:53:50|42973.8|42953.8|42968.9|42948.9|42973.8|42953.8|42968.9|42948.9|13
1625144040000|2021-07-01 12:54:00|42966.5|42946.5|42963.9|42943.9|42966.5|42946.5|42963.9|42943.9|8
1625144050000|2021-07-01 12:54:10|42961.4|42941.4|42958.9|42938.9|42961.4|42941.4|42958.9|42938.9|17
1625144060000|2021-07-01 12:54:20|42934|42914|42921.4|42901.4|42934|42914|42921.4|42901.4|28
1625144070000|2021-07-01 12:54:30|42918.9|42898.9|42916.4|42896.4|42926.3|42906.3|42916.4|42896.4|33
1625144080000|2021-07-01 12:54:40|42921.3|42901.3|42918.9|42898.9|42923.8|42903.8|42918.9|42898.9|11
1625144090000|2021-07-01 12:54:50|42916.5|42896.5|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|4
1625144100000|2021-07-01 12:55:00|42923.8|42903.8|42931.4|42911.4|42933.9|42913.9|42923.8|42903.8|13
1625144110000|2021-07-01 12:55:10|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|6
1625144120000|2021-07-01 12:55:20|42928.9|42908.9|42928.9|42908.9|42933.9|42913.9|42928.9|42908.9|20
1625144130000|2021-07-01 12:55:30|42926.4|42906.4|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|5
1625144140000|2021-07-01 12:55:40|42923.9|42903.9|42936.4|42916.4|42936.4|42916.4|42923.9|42903.9|3
1625144150000|2021-07-01 12:55:50|42936.5|42916.5|42938.9|42918.9|42938.9|42918.9|42936.5|42916.5|4
1625144160000|2021-07-01 12:56:00|42941.3|42921.3|42936.4|42916.4|42941.4|42921.4|42936.4|42916.4|9
1625144170000|2021-07-01 12:56:10|42934|42914|42938.9|42918.9|42938.9|42918.9|42933.9|42913.9|1
1625144180000|2021-07-01 12:56:20|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|5
1625144200000|2021-07-01 12:56:40|42938.8|42918.8|42956.4|42936.4|42958.9|42938.9|42938.8|42918.8|30
1625144210000|2021-07-01 12:56:50|42954|42934|42958.9|42938.9|42958.9|42938.9|42953.9|42933.9|7
1625144220000|2021-07-01 12:57:00|||||||||4
1625144230000|2021-07-01 12:57:10|42958.8|42938.8|42956.4|42936.4|42958.8|42938.8|42956.4|42936.4|3
1625144240000|2021-07-01 12:57:20|42953.9|42933.9|42943.9|42923.9|42953.9|42933.9|42943.9|42923.9|15
1625144250000|2021-07-01 12:57:30|42946.3|42926.3|42948.9|42928.9|42951.5|42931.5|42946.3|42926.3|22
1625144260000|2021-07-01 12:57:40|42949|42929|42948.9|42928.9|42951.5|42931.5|42948.9|42928.9|10
1625144270000|2021-07-01 12:57:50|42948.6|42928.6|42941.2|42921.2|42948.6|42928.6|42941.2|42921.2|2
1625144280000|2021-07-01 12:58:00|42938.9|42918.9|42931.4|42911.4|42941.1|42921.1|42931.4|42911.4|9
1625144290000|2021-07-01 12:58:10|42931|42911|42918.9|42898.9|42931|42911|42918.9|42898.9|11
1625144300000|2021-07-01 12:58:20|42914|42894|42918.7|42898.7|42918.7|42898.7|42913.7|42893.7|8
1625144310000|2021-07-01 12:58:30|42916.2|42896.2|42916.4|42896.4|42918.9|42898.9|42916.2|42896.2|8
1625144320000|2021-07-01 12:58:40|42918.7|42898.7|42918.9|42898.9|42923.7|42903.7|42918.7|42898.7|6
1625144330000|2021-07-01 12:58:50|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|3
1625144340000|2021-07-01 12:59:00|42913.9|42893.9|42918.9|42898.9|42918.9|42898.9|42913.7|42893.7|18
1625144350000|2021-07-01 12:59:10|42919|42899|42918.9|42898.9|42931.4|42911.4|42918.9|42898.9|19
1625144360000|2021-07-01 12:59:20|42918.7|42898.7|42918.9|42898.9|42918.9|42898.9|42916.5|42896.5|4
1625144370000|2021-07-01 12:59:30|42921.4|42901.4|42943.6|42923.6|42943.6|42923.6|42921.4|42901.4|9
1625144380000|2021-07-01 12:59:40|42943.7|42923.7|42951.4|42931.4|42951.4|42931.4|42943.7|42923.7|5
1625144390000|2021-07-01 12:59:50|42953.7|42933.7|42961.4|42941.4|42961.5|42941.5|42953.7|42933.7|9
1625144400000|2021-07-01 13:00:00|42958.9|42938.9|42968.9|42948.9|43006.4|42986.4|42951.4|42931.4|150
1625144410000|2021-07-01 13:00:10|42963.9|42943.9|42958.9|42938.9|42976.2|42956.2|42956.4|42936.4|69
1625144420000|2021-07-01 13:00:20|42956.4|42936.4|42966.4|42946.4|42966.4|42946.4|42953.9|42933.9|25
1625144430000|2021-07-01 13:00:30|42968.7|42948.7|42961.4|42941.4|42968.7|42948.7|42956.4|42936.4|30
1625144440000|2021-07-01 13:00:40|42958.9|42938.9|42981.4|42961.4|42981.4|42961.4|42958.9|42938.9|28
1625144450000|2021-07-01 13:00:50|42984|42964|42976.4|42956.4|42986.5|42966.5|42974|42954|34
1625144460000|2021-07-01 13:01:00|42973.9|42953.9|43006.4|42986.4|43008.7|42988.7|42973.9|42953.9|42
1625144470000|2021-07-01 13:01:10|43008.7|42988.7|43036.4|43016.4|43036.4|43016.4|43008.7|42988.7|53
1625144480000|2021-07-01 13:01:20|43038.9|43018.9|43028.9|43008.9|43041.2|43021.2|43028.7|43008.7|50
1625144490000|2021-07-01 13:01:30|43031.4|43011.4|43021.4|43001.4|43031.5|43011.5|43021.4|43001.4|44
1625144500000|2021-07-01 13:01:40|43023.7|43003.7|43033.7|43013.7|43033.9|43013.9|43023.7|43003.7|25
1625144510000|2021-07-01 13:01:50|43033.9|43013.9|43026.4|43006.4|43033.9|43013.9|43026.4|43006.4|18
1625144520000|2021-07-01 13:02:00|43028.7|43008.7|43043.9|43023.9|43046.2|43026.2|43028.7|43008.7|37
1625144530000|2021-07-01 13:02:10|43044|43024|43046.5|43026.5|43053.7|43033.7|43043.9|43023.9|38
1625144540000|2021-07-01 13:02:20|43051.2|43031.2|43058.6|43038.6|43059|43039|43048.9|43028.9|54
1625144550000|2021-07-01 13:02:30|43053.6|43033.6|43061.2|43041.2|43061.2|43041.2|43053.6|43033.6|36
1625144560000|2021-07-01 13:02:40|43058.6|43038.6|43063.6|43043.6|43063.6|43043.6|43053.6|43033.6|67
1625144570000|2021-07-01 13:02:50|43061.2|43041.2|43051.2|43031.2|43063.6|43043.6|43048.9|43028.9|34
1625144580000|2021-07-01 13:03:00|43051.1|43031.1|43063.6|43043.6|43078.6|43058.6|43051.1|43031.1|87
1625144590000|2021-07-01 13:03:10|43066.1|43046.1|43061.1|43041.1|43068.6|43048.6|43061.1|43041.1|39
1625144600000|2021-07-01 13:03:20|43061.2|43041.2|43061.1|43041.1|43063.6|43043.6|43061.1|43041.1|12
1625144610000|2021-07-01 13:03:30|43058.7|43038.7|43061.1|43041.1|43063.6|43043.6|43056.1|43036.1|21
1625144620000|2021-07-01 13:03:40|43053.7|43033.7|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|35
1625144630000|2021-07-01 13:03:50|43056|43036|43053.6|43033.6|43056|43036|43048.6|43028.6|26
1625144640000|2021-07-01 13:04:00|43058.5|43038.5|43068.6|43048.6|43073.5|43053.5|43058.5|43038.5|42
1625144650000|2021-07-01 13:04:10|43066.1|43046.1|43061.1|43041.1|43066.1|43046.1|43061.1|43041.1|6
1625144660000|2021-07-01 13:04:20|43061.2|43041.2|43058.6|43038.6|43063.6|43043.6|43056.1|43036.1|14
1625144670000|2021-07-01 13:04:30|43061.1|43041.1|43068.6|43048.6|43071.1|43051.1|43061.1|43041.1|26
1625144680000|2021-07-01 13:04:40|43068.7|43048.7|43058.5|43038.5|43071.1|43051.1|43053.7|43033.7|25
1625144690000|2021-07-01 13:04:50|43058.6|43038.6|43063.6|43043.6|43065.8|43045.8|43058.6|43038.6|20
1625144700000|2021-07-01 13:05:00|43068.6|43048.6|43071.1|43051.1|43088.5|43068.5|43068.6|43048.6|55
1625144710000|2021-07-01 13:05:10|43068.7|43048.7|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|19
1625144720000|2021-07-01 13:05:20|43076.1|43056.1|43078.6|43058.6|43078.6|43058.6|43073.6|43053.6|16
1625144730000|2021-07-01 13:05:30|43083.6|43063.6|43088.7|43068.7|43098.3|43078.3|43083.6|43063.6|43
1625144740000|2021-07-01 13:05:40|43086.2|43066.2|43078.5|43058.5|43086.2|43066.2|43071.1|43051.1|53
1625144750000|2021-07-01 13:05:50|43078.6|43058.6|43088.6|43068.6|43088.6|43068.6|43078.6|43058.6|12
1625144760000|2021-07-01 13:06:00|43093.3|43073.3|43093.6|43073.6|43098.6|43078.6|43093.3|43073.3|15
1625144770000|2021-07-01 13:06:10|43096.1|43076.1|43096.2|43076.2|43098.7|43078.7|43091.1|43071.1|13
1625144780000|2021-07-01 13:06:20|43098.6|43078.6|43108.6|43088.6|43113.6|43093.6|43096.1|43076.1|34
1625144790000|2021-07-01 13:06:30|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43103.6|43083.6|12
1625144800000|2021-07-01 13:06:40|43106.1|43086.1|43103.6|43083.6|43106.1|43086.1|43103.6|43083.6|16
1625144810000|2021-07-01 13:06:50|43101.1|43081.1|43096.1|43076.1|43101.1|43081.1|43096.1|43076.1|11
1625144820000|2021-07-01 13:07:00|43098.5|43078.5|43091.1|43071.1|43106|43086|43088.6|43068.6|14
1625144830000|2021-07-01 13:07:10|43093.6|43073.6|43088.6|43068.6|43093.6|43073.6|43078.9|43058.9|17
1625144840000|2021-07-01 13:07:20|43093.3|43073.3|43088.6|43068.6|43093.6|43073.6|43088.6|43068.6|28
1625144850000|2021-07-01 13:07:30|43088.3|43068.3|43076.1|43056.1|43088.6|43068.6|43076.1|43056.1|23
1625144860000|2021-07-01 13:07:40|43073.7|43053.7|43073.6|43053.6|43073.7|43053.7|43073.6|43053.6|8
1625144870000|2021-07-01 13:07:50|43076|43056|43078.6|43058.6|43083.5|43063.5|43076|43056|14
1625144880000|2021-07-01 13:08:00|43081.1|43061.1|43096|43076|43096|43076|43081.1|43061.1|20
1625144890000|2021-07-01 13:08:10|43096.1|43076.1|43088.6|43068.6|43101|43081|43088.6|43068.6|33
1625144900000|2021-07-01 13:08:20|43086.1|43066.1|43078.6|43058.6|43086.1|43066.1|43078.6|43058.6|7
1625144910000|2021-07-01 13:08:30|43081.1|43061.1|43073.6|43053.6|43081.1|43061.1|43071.1|43051.1|28
1625144920000|2021-07-01 13:08:40|43071.1|43051.1|43056.1|43036.1|43071.1|43051.1|43056.1|43036.1|15
1625144930000|2021-07-01 13:08:50|43051.1|43031.1|43053.5|43033.5|43053.5|43033.5|43046.2|43026.2|26
1625144940000|2021-07-01 13:09:00|43051|43031|43066.1|43046.1|43066.1|43046.1|43051|43031|22
1625144950000|2021-07-01 13:09:10|43063.7|43043.7|43046.1|43026.1|43063.7|43043.7|43046.1|43026.1|22
1625144960000|2021-07-01 13:09:20|43043.7|43023.7|43031.1|43011.1|43043.7|43023.7|43031.1|43011.1|13
1625144970000|2021-07-01 13:09:30|43031|43011|43031.2|43011.2|43033.6|43013.6|43028.6|43008.6|11
1625144980000|2021-07-01 13:09:40|43031.1|43011.1|43043.7|43023.7|43043.7|43023.7|43031.1|43011.1|18
1625144990000|2021-07-01 13:09:50|43043.6|43023.6|43043.6|43023.6|43046.1|43026.1|43041.1|43021.1|9
1625145000000|2021-07-01 13:10:00|43046.1|43026.1|43056.1|43036.1|43058.6|43038.6|43046.1|43026.1|34
1625145010000|2021-07-01 13:10:10|43056.2|43036.2|43046.1|43026.1|43056.2|43036.2|43046.1|43026.1|17
1625145020000|2021-07-01 13:10:20|43043.6|43023.6|43028.7|43008.7|43043.6|43023.6|43028.7|43008.7|13
1625145030000|2021-07-01 13:10:30|43028.6|43008.6|43033.5|43013.5|43033.6|43013.6|43028.6|43008.6|19
1625145040000|2021-07-01 13:10:40|43033.6|43013.6|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|10
1625145050000|2021-07-01 13:10:50|43031|43011|43018.7|42998.7|43031.1|43011.1|43018.7|42998.7|14
1625145060000|2021-07-01 13:11:00|43018.6|42998.6|43018.7|42998.7|43023.6|43003.6|43018.6|42998.6|20
1625145070000|2021-07-01 13:11:10|43018.6|42998.6|42998.6|42978.6|43018.7|42998.7|42998.6|42978.6|33
1625145080000|2021-07-01 13:11:20|42996|42976|42996.1|42976.1|42998.6|42978.6|42993.6|42973.6|20
1625145090000|2021-07-01 13:11:30|42998.6|42978.6|42996.1|42976.1|43001.1|42981.1|42996.1|42976.1|20
1625145100000|2021-07-01 13:11:40|42993.6|42973.6|42983.6|42963.6|42993.6|42973.6|42983.6|42963.6|24
1625145110000|2021-07-01 13:11:50|42988.6|42968.6|42991.1|42971.1|42996.1|42976.1|42988.6|42968.6|16
1625145120000|2021-07-01 13:12:00|42993.6|42973.6|42996.1|42976.1|42996.1|42976.1|42991.1|42971.1|18
1625145130000|2021-07-01 13:12:10|42993.6|42973.6|43003.4|42983.4|43003.4|42983.4|42993.6|42973.6|27
1625145140000|2021-07-01 13:12:20|43001.1|42981.1|43006.1|42986.1|43006.1|42986.1|43001.1|42981.1|10
1625145150000|2021-07-01 13:12:30|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43003.6|42983.6|17
1625145160000|2021-07-01 13:12:40|43010.9|42990.9|43008.6|42988.6|43013.4|42993.4|43008.6|42988.6|9
1625145170000|2021-07-01 13:12:50|43003.9|42983.9|43003.7|42983.7|43006.2|42986.2|43001.4|42981.4|3
1625145180000|2021-07-01 13:13:00|43001.4|42981.4|43011.1|42991.1|43011.1|42991.1|43001.4|42981.4|17
1625145190000|2021-07-01 13:13:10|43008.6|42988.6|43018.6|42998.6|43018.6|42998.6|43006.1|42986.1|10
1625145200000|2021-07-01 13:13:20|43016.1|42996.1|43013.6|42993.6|43021.1|43001.1|43013.6|42993.6|15
1625145210000|2021-07-01 13:13:30|43008.6|42988.6|43001.4|42981.4|43008.6|42988.6|43001.4|42981.4|13
1625145220000|2021-07-01 13:13:40|43003.7|42983.7|42993.7|42973.7|43003.7|42983.7|42993.6|42973.6|10
1625145230000|2021-07-01 13:13:50|42988.7|42968.7|42978.4|42958.4|42993.6|42973.6|42978.4|42958.4|14
1625145240000|2021-07-01 13:14:00|42978.6|42958.6|42983.6|42963.6|42983.6|42963.6|42975.9|42955.9|21
1625145250000|2021-07-01 13:14:10|42985.9|42965.9|42986.1|42966.1|42986.2|42966.2|42983.6|42963.6|6
1625145260000|2021-07-01 13:14:20|42983.7|42963.7|42973.6|42953.6|42983.7|42963.7|42971.1|42951.1|12
1625145270000|2021-07-01 13:14:30|||||||||31
1625145280000|2021-07-01 13:14:40|42971.2|42951.2|42973.4|42953.4|42973.6|42953.6|42968.6|42948.6|17
1625145290000|2021-07-01 13:14:50|42970.9|42950.9|42953.9|42933.9|42973.6|42953.6|42953.9|42933.9|30
1625145300000|2021-07-01 13:15:00|42953.7|42933.7|42970.9|42950.9|42970.9|42950.9|42953.7|42933.7|16
1625145310000|2021-07-01 13:15:10|42973.4|42953.4|42961.4|42941.4|42973.6|42953.6|42961.4|42941.4|16
1625145320000|2021-07-01 13:15:20|42961.2|42941.2|42951.2|42931.2|42961.2|42941.2|42951.2|42931.2|12
1625145330000|2021-07-01 13:15:30|42953.6|42933.6|42958.6|42938.6|42958.6|42938.6|42951.2|42931.2|19
1625145340000|2021-07-01 13:15:40|42960.9|42940.9|42966.1|42946.1|42968.6|42948.6|42960.9|42940.9|16
1625145350000|2021-07-01 13:15:50|42968.6|42948.6|42963.6|42943.6|42968.6|42948.6|42963.6|42943.6|11
1625145360000|2021-07-01 13:16:00|42963.7|42943.7|42963.6|42943.6|42963.7|42943.7|42963.6|42943.6|13
1625145370000|2021-07-01 13:16:10|42961.1|42941.1|42968.6|42948.6|42968.6|42948.6|42961.1|42941.1|11
1625145380000|2021-07-01 13:16:20|42971.1|42951.1|42973.6|42953.6|42973.6|42953.6|42966.1|42946.1|17
1625145390000|2021-07-01 13:16:30|42976.1|42956.1|42981.1|42961.1|42983.3|42963.3|42976.1|42956.1|12
1625145400000|2021-07-01 13:16:40|42978.7|42958.7|42981.1|42961.1|42983.6|42963.6|42978.6|42958.6|5
1625145410000|2021-07-01 13:16:50|42983.6|42963.6|42988.6|42968.6|42988.7|42968.7|42983.6|42963.6|27
1625145420000|2021-07-01 13:17:00|42988.7|42968.7|42993.6|42973.6|42996.1|42976.1|42988.7|42968.7|5
1625145430000|2021-07-01 13:17:10|42995.9|42975.9|42998.4|42978.4|42998.6|42978.6|42993.6|42973.6|5
1625145440000|2021-07-01 13:17:20|42998.6|42978.6|43003.6|42983.6|43003.6|42983.6|42998.6|42978.6|10
1625145450000|2021-07-01 13:17:30|43003.4|42983.4|42991.2|42971.2|43003.4|42983.4|42991.1|42971.1|26
1625145460000|2021-07-01 13:17:40|42993.6|42973.6|42996.1|42976.1|42996.1|42976.1|42993.6|42973.6|16
1625145470000|2021-07-01 13:17:50|42996.2|42976.2|43003.6|42983.6|43003.6|42983.6|42996.2|42976.2|11
1625145480000|2021-07-01 13:18:00|43005.9|42985.9|42998.4|42978.4|43006.1|42986.1|42998.4|42978.4|12
1625145490000|2021-07-01 13:18:10|43000.8|42980.8|43003.6|42983.6|43003.6|42983.6|43000.8|42980.8|13
1625145500000|2021-07-01 13:18:20|43003.4|42983.4|42993.7|42973.7|43003.6|42983.6|42991.4|42971.4|7
1625145510000|2021-07-01 13:18:30|42991.2|42971.2|42998.4|42978.4|42998.4|42978.4|42991.2|42971.2|15
1625145520000|2021-07-01 13:18:40|43000.9|42980.9|42998.4|42978.4|43000.9|42980.9|42998.4|42978.4|3
1625145530000|2021-07-01 13:18:50|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|20
1625145540000|2021-07-01 13:19:00|42993.6|42973.6|42996.1|42976.1|42998.6|42978.6|42993.6|42973.6|5
1625145550000|2021-07-01 13:19:10|42995.9|42975.9|43008.6|42988.6|43008.6|42988.6|42995.9|42975.9|16
1625145560000|2021-07-01 13:19:20|43011.1|42991.1|43011.1|42991.1|43013.6|42993.6|43011.1|42991.1|16
1625145570000|2021-07-01 13:19:30|43013.6|42993.6|43016.1|42996.1|43016.1|42996.1|43013.6|42993.6|30
1625145580000|2021-07-01 13:19:40|43016.2|42996.2|43018.6|42998.6|43018.6|42998.6|43016.2|42996.2|12
1625145590000|2021-07-01 13:19:50|43023.4|43003.4|43018.6|42998.6|43023.4|43003.4|43018.6|42998.6|13
1625145600000|2021-07-01 13:20:00|43021.1|43001.1|43023.6|43003.6|43026.2|43006.2|43021.1|43001.1|15
1625145610000|2021-07-01 13:20:10|43021.2|43001.2|43018.6|42998.6|43021.2|43001.2|43018.6|42998.6|11
1625145620000|2021-07-01 13:20:20|43020.9|43000.9|43021.1|43001.1|43021.1|43001.1|43020.9|43000.9|10
1625145630000|2021-07-01 13:20:30|43018.6|42998.6|43013.6|42993.6|43018.6|42998.6|43013.6|42993.6|14
1625145640000|2021-07-01 13:20:40|43016.1|42996.1|43020.9|43000.9|43020.9|43000.9|43016.1|42996.1|6
1625145650000|2021-07-01 13:20:50|43021.1|43001.1|43023.6|43003.6|43023.6|43003.6|43021.1|43001.1|21
1625145660000|2021-07-01 13:21:00|43021.2|43001.2|43018.4|42998.4|43038.3|43018.3|43018.4|42998.4|69
1625145670000|2021-07-01 13:21:10|43018.6|42998.6|43028.6|43008.6|43028.6|43008.6|43016.1|42996.1|30
1625145680000|2021-07-01 13:21:20|43040.9|43020.9|43038.6|43018.6|43043.4|43023.4|43036.2|43016.2|63
1625145690000|2021-07-01 13:21:30|43036.2|43016.2|43043.6|43023.6|43043.6|43023.6|43036.2|43016.2|8
1625145700000|2021-07-01 13:21:40|43041.2|43021.2|43046.1|43026.1|43046.1|43026.1|43041.2|43021.2|7
1625145710000|2021-07-01 13:21:50|43045.9|43025.9|43046.1|43026.1|43046.1|43026.1|43043.6|43023.6|8
1625145720000|2021-07-01 13:22:00|43048.4|43028.4|43046.2|43026.2|43048.6|43028.6|43046.1|43026.1|9
1625145730000|2021-07-01 13:22:10|43048.6|43028.6|43048.6|43028.6|43050.9|43030.9|43048.6|43028.6|13
1625145740000|2021-07-01 13:22:20|43050.9|43030.9|43053.6|43033.6|43053.6|43033.6|43050.9|43030.9|7
1625145750000|2021-07-01 13:22:30|43058.6|43038.6|43056.1|43036.1|43058.6|43038.6|43053.6|43033.6|9
1625145760000|2021-07-01 13:22:40|43053.7|43033.7|43046.2|43026.2|43053.7|43033.7|43046.2|43026.2|12
1625145770000|2021-07-01 13:22:50|43048.6|43028.6|43046.2|43026.2|43048.6|43028.6|43046.2|43026.2|1
1625145780000|2021-07-01 13:23:00|43046.1|43026.1|43053.7|43033.7|43053.7|43033.7|43038.3|43018.3|14
1625145790000|2021-07-01 13:23:10|43051.2|43031.2|43051.2|43031.2|43053.6|43033.6|43051.2|43031.2|7
1625145800000|2021-07-01 13:23:20|43051.1|43031.1|43043.6|43023.6|43051.1|43031.1|43043.6|43023.6|12
1625145810000|2021-07-01 13:23:30|43041.2|43021.2|43031.2|43011.2|43041.2|43021.2|43031.2|43011.2|11
1625145820000|2021-07-01 13:23:40|43031.1|43011.1|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|2
1625145830000|2021-07-01 13:23:50|43031.2|43011.2|43033.6|43013.6|43033.6|43013.6|43028.6|43008.6|18
1625145840000|2021-07-01 13:24:00|43043.4|43023.4|43066.1|43046.1|43068.6|43048.6|43043.4|43023.4|47
1625145850000|2021-07-01 13:24:10|43068.6|43048.6|43083.3|43063.3|43091.1|43071.1|43068.6|43048.6|21
1625145860000|2021-07-01 13:24:20|43083.4|43063.4|43101.1|43081.1|43101.1|43081.1|43080.9|43060.9|37
1625145870000|2021-07-01 13:24:30|43103.6|43083.6|43093.6|43073.6|43103.6|43083.6|43088.6|43068.6|15
1625145880000|2021-07-01 13:24:40|43095.9|43075.9|43086.1|43066.1|43098.6|43078.6|43083.7|43063.7|21
1625145890000|2021-07-01 13:24:50|43083.7|43063.7|43086.1|43066.1|43086.1|43066.1|43081.4|43061.4|1
1625145900000|2021-07-01 13:25:00|43081.1|43061.1|43088.4|43068.4|43088.4|43068.4|43076.1|43056.1|20
1625145910000|2021-07-01 13:25:10|43088.6|43068.6|43091.2|43071.2|43091.2|43071.2|43088.6|43068.6|39
1625145920000|2021-07-01 13:25:20|43093.6|43073.6|43083.6|43063.6|43093.6|43073.6|43083.6|43063.6|50
1625145930000|2021-07-01 13:25:30|43086.1|43066.1|43093.6|43073.6|43093.6|43073.6|43086.1|43066.1|14
1625145940000|2021-07-01 13:25:40|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|7
1625145950000|2021-07-01 13:25:50|43093.6|43073.6|43095.9|43075.9|43095.9|43075.9|43093.6|43073.6|8
1625145960000|2021-07-01 13:26:00|43096.1|43076.1|43088.6|43068.6|43096.1|43076.1|43083.6|43063.6|22
1625145970000|2021-07-01 13:26:10|43086.2|43066.2|43088.6|43068.6|43088.6|43068.6|43086.2|43066.2|25
1625145980000|2021-07-01 13:26:20|43088.3|43068.3|43083.6|43063.6|43088.3|43068.3|43083.6|43063.6|10
1625145990000|2021-07-01 13:26:30|43085.9|43065.9|43083.6|43063.6|43088.6|43068.6|43081.2|43061.2|33
1625146000000|2021-07-01 13:26:40|43078.7|43058.7|43076.1|43056.1|43078.7|43058.7|43076.1|43056.1|22
1625146010000|2021-07-01 13:26:50|43071.1|43051.1|43066.1|43046.1|43071.1|43051.1|43066.1|43046.1|11
1625146020000|2021-07-01 13:27:00|43063.7|43043.7|43063.6|43043.6|43066.1|43046.1|43061.1|43041.1|9
1625146030000|2021-07-01 13:27:10|43065.9|43045.9|43061.1|43041.1|43066.1|43046.1|43061.1|43041.1|4
1625146040000|2021-07-01 13:27:20|43063.6|43043.6|43071.1|43051.1|43071.1|43051.1|43063.6|43043.6|22
1625146050000|2021-07-01 13:27:30|43070.9|43050.9|43073.6|43053.6|43080.9|43060.9|43068.6|43048.6|40
1625146060000|2021-07-01 13:27:40|43071.2|43051.2|43068.6|43048.6|43073.6|43053.6|43066.1|43046.1|15
1625146070000|2021-07-01 13:27:50|43070.9|43050.9|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|6
1625146080000|2021-07-01 13:28:00|43068.6|43048.6|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|14
1625146090000|2021-07-01 13:28:10|43076.1|43056.1|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|2
1625146100000|2021-07-01 13:28:20|43071.2|43051.2|43080.9|43060.9|43080.9|43060.9|43071.2|43051.2|11
1625146110000|2021-07-01 13:28:30|43083.3|43063.3|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|20
1625146120000|2021-07-01 13:28:40|43083.6|43063.6|43093.6|43073.6|43093.6|43073.6|43083.6|43063.6|36
1625146130000|2021-07-01 13:28:50|43096.1|43076.1|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|5
1625146140000|2021-07-01 13:29:00|43096.1|43076.1|43111.1|43091.1|43111.1|43091.1|43096.1|43076.1|29
1625146150000|2021-07-01 13:29:10|43108.7|43088.7|43121.1|43101.1|43121.1|43101.1|43108.6|43088.6|53
1625146160000|2021-07-01 13:29:20|43121.2|43101.2|43125.9|43105.9|43131.1|43111.1|43121.2|43101.2|20
1625146170000|2021-07-01 13:29:30|43126.2|43106.2|43128.6|43108.6|43130.9|43110.9|43123.6|43103.6|9
1625146180000|2021-07-01 13:29:40|43131.2|43111.2|43148.3|43128.3|43148.4|43128.4|43131.2|43111.2|28
1625146190000|2021-07-01 13:29:50|43148.4|43128.4|43141.1|43121.1|43148.6|43128.6|43141.1|43121.1|18
1625146200000|2021-07-01 13:30:00|43138.6|43118.6|43123.7|43103.7|43143.3|43123.3|43123.7|43103.7|43
1625146210000|2021-07-01 13:30:10|43121.2|43101.2|43118.6|43098.6|43121.2|43101.2|43118.6|43098.6|17
1625146220000|2021-07-01 13:30:20|||||||||40
1625146230000|2021-07-01 13:30:30|43123.6|43103.6|43123.6|43103.6|43123.7|43103.7|43123.6|43103.6|22
1625146240000|2021-07-01 13:30:40|43121.1|43101.1|43115.9|43095.9|43121.1|43101.1|43113.6|43093.6|16
1625146250000|2021-07-01 13:30:50|43116.1|43096.1|43098.6|43078.6|43116.1|43096.1|43098.6|43078.6|27
1625146260000|2021-07-01 13:31:00|43096.1|43076.1|43098.6|43078.6|43103.6|43083.6|43093.6|43073.6|31
1625146270000|2021-07-01 13:31:10|43100.9|43080.9|43106.1|43086.1|43106.2|43086.2|43100.9|43080.9|7
1625146280000|2021-07-01 13:31:20|43103.6|43083.6|43101.1|43081.1|43103.6|43083.6|43096.1|43076.1|7
1625146290000|2021-07-01 13:31:30|43098.7|43078.7|43098.6|43078.6|43103.6|43083.6|43098.6|43078.6|12
1625146300000|2021-07-01 13:31:40|43098.7|43078.7|43121.1|43101.1|43123.6|43103.6|43098.7|43078.7|17
1625146310000|2021-07-01 13:31:50|43118.7|43098.7|43108.6|43088.6|43121.1|43101.1|43108.6|43088.6|12
1625146320000|2021-07-01 13:32:00|43106.1|43086.1|43086.2|43066.2|43106.1|43086.1|43083.7|43063.7|12
1625146330000|2021-07-01 13:32:10|43088.6|43068.6|43068.6|43048.6|43091.1|43071.1|43068.6|43048.6|33
1625146340000|2021-07-01 13:32:20|43063.6|43043.6|43058.6|43038.6|43066.1|43046.1|43058.6|43038.6|26
1625146350000|2021-07-01 13:32:30|43056.1|43036.1|43043.6|43023.6|43058.6|43038.6|43043.6|43023.6|23
1625146360000|2021-07-01 13:32:40|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43043.4|43023.4|21
1625146370000|2021-07-01 13:32:50|43043.7|43023.7|43043.6|43023.6|43046.1|43026.1|43041.2|43021.2|19
1625146380000|2021-07-01 13:33:00|43036.1|43016.1|43028.6|43008.6|43036.1|43016.1|43016.4|42996.4|56
1625146390000|2021-07-01 13:33:10|43028.4|43008.4|43031.1|43011.1|43031.1|43011.1|43023.6|43003.6|15
1625146400000|2021-07-01 13:33:20|43033.4|43013.4|43023.6|43003.6|43033.6|43013.6|43023.6|43003.6|26
1625146410000|2021-07-01 13:33:30|43023.4|43003.4|43036.1|43016.1|43036.1|43016.1|43023.4|43003.4|8
1625146420000|2021-07-01 13:33:40|43033.6|43013.6|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|15
1625146430000|2021-07-01 13:33:50|43031.1|43011.1|43021.1|43001.1|43033.6|43013.6|43021.1|43001.1|15
1625146440000|2021-07-01 13:34:00|43023.6|43003.6|43008.6|42988.6|43023.6|43003.6|43003.7|42983.7|38
1625146450000|2021-07-01 13:34:10|43013.3|42993.3|43016.1|42996.1|43018.6|42998.6|43013.3|42993.3|16
1625146460000|2021-07-01 13:34:20|43018.6|42998.6|43006.1|42986.1|43018.6|42998.6|43006.1|42986.1|13
1625146470000|2021-07-01 13:34:30|43003.6|42983.6|43011.2|42991.2|43011.2|42991.2|43001.1|42981.1|21
1625146480000|2021-07-01 13:34:40|43013.7|42993.7|43023.4|43003.4|43023.4|43003.4|43013.7|42993.7|12
1625146490000|2021-07-01 13:34:50|43025.8|43005.8|43021.1|43001.1|43025.8|43005.8|43021.1|43001.1|9
1625146500000|2021-07-01 13:35:00|43018.7|42998.7|43006.1|42986.1|43023.6|43003.6|43005.9|42985.9|29
1625146510000|2021-07-01 13:35:10|43008.6|42988.6|43021.1|43001.1|43021.1|43001.1|43003.6|42983.6|46
1625146520000|2021-07-01 13:35:20|43023.6|43003.6|43036.1|43016.1|43036.1|43016.1|43023.6|43003.6|23
1625146530000|2021-07-01 13:35:30|43038.4|43018.4|43045.9|43025.9|43045.9|43025.9|43033.6|43013.6|14
1625146540000|2021-07-01 13:35:40|43048.3|43028.3|43053.6|43033.6|43056.1|43036.1|43048.3|43028.3|13
1625146550000|2021-07-01 13:35:50|43056.1|43036.1|43063.6|43043.6|43066.1|43046.1|43053.6|43033.6|17
1625146560000|2021-07-01 13:36:00|43061.2|43041.2|43061.2|43041.2|43063.6|43043.6|43056.4|43036.4|15
1625146570000|2021-07-01 13:36:10|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43061.1|43041.1|19
1625146580000|2021-07-01 13:36:20|43068.4|43048.4|43088.6|43068.6|43088.6|43068.6|43068.4|43048.4|21
1625146590000|2021-07-01 13:36:30|43086.1|43066.1|43086.2|43066.2|43088.6|43068.6|43086.1|43066.1|19
1625146600000|2021-07-01 13:36:40|43086.1|43066.1|43078.6|43058.6|43086.1|43066.1|43078.6|43058.6|9
1625146610000|2021-07-01 13:36:50|43076.1|43056.1|43073.6|43053.6|43076.1|43056.1|43071.1|43051.1|6
1625146620000|2021-07-01 13:37:00|43071.1|43051.1|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|4
1625146630000|2021-07-01 13:37:10|43071.1|43051.1|43083.6|43063.6|43083.6|43063.6|43071.1|43051.1|17
1625146640000|2021-07-01 13:37:20|43083.4|43063.4|43078.4|43058.4|43083.4|43063.4|43073.6|43053.6|7
1625146650000|2021-07-01 13:37:30|43078.6|43058.6|43073.6|43053.6|43078.6|43058.6|43073.6|43053.6|10
1625146660000|2021-07-01 13:37:40|43071.1|43051.1|43071.1|43051.1|43073.6|43053.6|43068.6|43048.6|11
1625146670000|2021-07-01 13:37:50|43073.4|43053.4|43083.6|43063.6|43083.6|43063.6|43073.4|43053.4|10
1625146680000|2021-07-01 13:38:00|43093.3|43073.3|43101.1|43081.1|43101.1|43081.1|43093.3|43073.3|13
1625146690000|2021-07-01 13:38:10|43098.7|43078.7|43098.6|43078.6|43103.6|43083.6|43098.6|43078.6|7
1625146700000|2021-07-01 13:38:20|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|16
1625146710000|2021-07-01 13:38:30|43103.6|43083.6|43103.6|43083.6|43106.1|43086.1|43103.6|43083.6|10
1625146720000|2021-07-01 13:38:40|43101.1|43081.1|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|13
1625146730000|2021-07-01 13:38:50|43103.7|43083.7|43091.2|43071.2|43103.7|43083.7|43091.2|43071.2|5
1625146740000|2021-07-01 13:39:00|43093.7|43073.7|43093.6|43073.6|43098.6|43078.6|43093.6|43073.6|8
1625146750000|2021-07-01 13:39:10|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|5
1625146760000|2021-07-01 13:39:20|43093.4|43073.4|43088.6|43068.6|43093.4|43073.4|43086.1|43066.1|12
1625146770000|2021-07-01 13:39:30|43086.1|43066.1|43070.9|43050.9|43086.1|43066.1|43066.1|43046.1|24
1625146780000|2021-07-01 13:39:40|43073.3|43053.3|43071.1|43051.1|43073.4|43053.4|43071.1|43051.1|8
1625146790000|2021-07-01 13:39:50|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|6
1625146800000|2021-07-01 13:40:00|43071.1|43051.1|43068.6|43048.6|43073.6|43053.6|43066.1|43046.1|39
1625146810000|2021-07-01 13:40:10|43075.9|43055.9|43093.4|43073.4|43093.4|43073.4|43075.9|43055.9|11
1625146820000|2021-07-01 13:40:20|43090.9|43070.9|43098.6|43078.6|43098.6|43078.6|43088.6|43068.6|13
1625146830000|2021-07-01 13:40:30|43096.2|43076.2|43098.4|43078.4|43098.4|43078.4|43093.6|43073.6|14
1625146840000|2021-07-01 13:40:40|43096.1|43076.1|43096.1|43076.1|43098.6|43078.6|43093.6|43073.6|26
1625146850000|2021-07-01 13:40:50|43091.1|43071.1|43098.6|43078.6|43098.6|43078.6|43088.6|43068.6|8
1625146860000|2021-07-01 13:41:00|43096.2|43076.2|43088.7|43068.7|43098.6|43078.6|43088.7|43068.7|8
1625146870000|2021-07-01 13:41:10|43088.6|43068.6|43073.6|43053.6|43088.6|43068.6|43073.6|43053.6|8
1625146880000|2021-07-01 13:41:20|43071.2|43051.2|43071.1|43051.1|43073.6|43053.6|43068.6|43048.6|15
1625146890000|2021-07-01 13:41:30|43066.1|43046.1|43068.6|43048.6|43068.6|43048.6|43066.1|43046.1|20
1625146900000|2021-07-01 13:41:40|43063.6|43043.6|43051.1|43031.1|43063.6|43043.6|43051.1|43031.1|19
1625146910000|2021-07-01 13:41:50|43048.6|43028.6|43051.1|43031.1|43053.4|43033.4|43040.9|43020.9|22
1625146920000|2021-07-01 13:42:00|43053.6|43033.6|43051.1|43031.1|43056.1|43036.1|43048.6|43028.6|12
1625146930000|2021-07-01 13:42:10|43048.7|43028.7|43046.1|43026.1|43048.7|43028.7|43046.1|43026.1|2
1625146940000|2021-07-01 13:42:20|43043.6|43023.6|43030.9|43010.9|43043.6|43023.6|43028.6|43008.6|23
1625146950000|2021-07-01 13:42:30|43028.6|43008.6|43031.1|43011.1|43033.6|43013.6|43025.9|43005.9|33
1625146960000|2021-07-01 13:42:40|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43031.1|43011.1|5
1625146970000|2021-07-01 13:42:50|43031.2|43011.2|43035.9|43015.9|43035.9|43015.9|43031.2|43011.2|8
1625146980000|2021-07-01 13:43:00|43041.1|43021.1|43051.1|43031.1|43051.1|43031.1|43041.1|43021.1|23
1625146990000|2021-07-01 13:43:10|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|5
1625147000000|2021-07-01 13:43:20|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|37
1625147010000|2021-07-01 13:43:30|43051.1|43031.1|43053.4|43033.4|43053.4|43033.4|43051.1|43031.1|3
1625147020000|2021-07-01 13:43:40|43051.1|43031.1|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|13
1625147030000|2021-07-01 13:43:50|43046.2|43026.2|43041.1|43021.1|43046.2|43026.2|43041.1|43021.1|7
1625147040000|2021-07-01 13:44:00|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|4
1625147050000|2021-07-01 13:44:10|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|14
1625147060000|2021-07-01 13:44:20|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43041.1|43021.1|4
1625147070000|2021-07-01 13:44:30|43046.1|43026.1|43051.1|43031.1|43051.1|43031.1|43046.1|43026.1|19
1625147080000|2021-07-01 13:44:40|43053.6|43033.6|43061.1|43041.1|43061.1|43041.1|43053.6|43033.6|35
1625147090000|2021-07-01 13:44:50|43063.4|43043.4|43071.1|43051.1|43071.1|43051.1|43063.4|43043.4|5
1625147100000|2021-07-01 13:45:00|43066.2|43046.2|43071.2|43051.2|43071.2|43051.2|43066.2|43046.2|16
1625147110000|2021-07-01 13:45:10|43073.6|43053.6|43093.6|43073.6|43093.6|43073.6|43073.6|43053.6|6
1625147120000|2021-07-01 13:45:20|43096.1|43076.1|43098.6|43078.6|43103.6|43083.6|43096.1|43076.1|27
1625147130000|2021-07-01 13:45:30|43096.1|43076.1|43091.1|43071.1|43096.1|43076.1|43091.1|43071.1|21
1625147140000|2021-07-01 13:45:40|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|4
1625147150000|2021-07-01 13:45:50|43088.7|43068.7|43078.4|43058.4|43088.7|43068.7|43078.4|43058.4|12
1625147160000|2021-07-01 13:46:00|43078.6|43058.6|43071.2|43051.2|43078.6|43058.6|43071.2|43051.2|8
1625147170000|2021-07-01 13:46:10|43071.1|43051.1|43071.1|43051.1|43071.2|43051.2|43071.1|43051.1|3
1625147180000|2021-07-01 13:46:20|43073.6|43053.6|43086.1|43066.1|43086.1|43066.1|43073.6|43053.6|16
1625147190000|2021-07-01 13:46:30|43093.4|43073.4|43096.1|43076.1|43096.1|43076.1|43093.4|43073.4|14
1625147200000|2021-07-01 13:46:40|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43091.1|43071.1|8
1625147210000|2021-07-01 13:46:50|43093.4|43073.4|43090.9|43070.9|43093.4|43073.4|43088.6|43068.6|5
1625147220000|2021-07-01 13:47:00|43091.1|43071.1|43088.6|43068.6|43091.1|43071.1|43078.6|43058.6|19
1625147230000|2021-07-01 13:47:10|43090.9|43070.9|43088.6|43068.6|43093.3|43073.3|43088.6|43068.6|10
1625147240000|2021-07-01 13:47:20|43093.6|43073.6|43103.7|43083.7|43103.7|43083.7|43093.6|43073.6|17
1625147250000|2021-07-01 13:47:30|43105.9|43085.9|43101.1|43081.1|43106.1|43086.1|43101.1|43081.1|8
1625147260000|2021-07-01 13:47:40|||||||||1
1625147270000|2021-07-01 13:47:50|43098.6|43078.6|43098.6|43078.6|43101.2|43081.2|43098.6|43078.6|10
1625147280000|2021-07-01 13:48:00|43101.1|43081.1|43101.1|43081.1|43103.6|43083.6|43098.6|43078.6|10
1625147290000|2021-07-01 13:48:10|43100.9|43080.9|43093.6|43073.6|43100.9|43080.9|43093.6|43073.6|3
1625147300000|2021-07-01 13:48:20|43091.1|43071.1|43100.9|43080.9|43100.9|43080.9|43091.1|43071.1|9
1625147310000|2021-07-01 13:48:30|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|6
1625147320000|2021-07-01 13:48:40|43096.1|43076.1|43088.6|43068.6|43096.1|43076.1|43088.6|43068.6|22
1625147330000|2021-07-01 13:48:50|43088.4|43068.4|43083.6|43063.6|43088.6|43068.6|43083.6|43063.6|18
1625147340000|2021-07-01 13:49:00|43085.9|43065.9|43093.6|43073.6|43093.6|43073.6|43085.9|43065.9|14
1625147350000|2021-07-01 13:49:10|43095.9|43075.9|43086.1|43066.1|43096.1|43076.1|43086.1|43066.1|13
1625147360000|2021-07-01 13:49:20|43081.1|43061.1|43081.1|43061.1|43083.6|43063.6|43081.1|43061.1|2
1625147370000|2021-07-01 13:49:30|43083.4|43063.4|43075.9|43055.9|43083.6|43063.6|43075.9|43055.9|9
1625147380000|2021-07-01 13:49:40|43076.1|43056.1|43066.4|43046.4|43080.9|43060.9|43066.4|43046.4|12
1625147390000|2021-07-01 13:49:50|43066.2|43046.2|43078.6|43058.6|43078.6|43058.6|43056.1|43036.1|37
1625147400000|2021-07-01 13:50:00|43080.9|43060.9|43071.2|43051.2|43080.9|43060.9|43071.1|43051.1|18
1625147410000|2021-07-01 13:50:10|43071.1|43051.1|43071.1|43051.1|43073.6|43053.6|43071.1|43051.1|4
1625147420000|2021-07-01 13:50:20|43068.6|43048.6|43070.9|43050.9|43070.9|43050.9|43068.6|43048.6|26
1625147430000|2021-07-01 13:50:30|43071.2|43051.2|43078.7|43058.7|43085.9|43065.9|43071.2|43051.2|22
1625147440000|2021-07-01 13:50:40|43076.4|43056.4|43071.1|43051.1|43076.4|43056.4|43071.1|43051.1|7
1625147450000|2021-07-01 13:50:50|43068.9|43048.9|43068.6|43048.6|43073.6|43053.6|43068.6|43048.6|4
1625147460000|2021-07-01 13:51:00|43070.9|43050.9|43073.6|43053.6|43073.6|43053.6|43070.9|43050.9|8
1625147470000|2021-07-01 13:51:10|43071.1|43051.1|43073.7|43053.7|43076.1|43056.1|43070.9|43050.9|11
1625147480000|2021-07-01 13:51:20|43076.1|43056.1|43061.1|43041.1|43076.2|43056.2|43061.1|43041.1|23
1625147490000|2021-07-01 13:51:30|43061.2|43041.2|43071.2|43051.2|43071.2|43051.2|43061.2|43041.2|11
1625147500000|2021-07-01 13:51:40|43071.1|43051.1|43053.6|43033.6|43071.1|43051.1|43053.6|43033.6|14
1625147510000|2021-07-01 13:51:50|43056.1|43036.1|43051.1|43031.1|43056.1|43036.1|43051.1|43031.1|5
1625147520000|2021-07-01 13:52:00|43053.6|43033.6|43066.1|43046.1|43066.1|43046.1|43053.6|43033.6|14
1625147530000|2021-07-01 13:52:10|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43063.6|43043.6|5
1625147540000|2021-07-01 13:52:20|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43061.1|43041.1|6
1625147550000|2021-07-01 13:52:30|43063.6|43043.6|43063.6|43043.6|43066.1|43046.1|43061.1|43041.1|9
1625147560000|2021-07-01 13:52:40|43041.1|43021.1|43043.6|43023.6|43046.1|43026.1|43038.6|43018.6|28
1625147570000|2021-07-01 13:52:50|43043.3|43023.3|43028.6|43008.6|43043.3|43023.3|43023.6|43003.6|22
1625147580000|2021-07-01 13:53:00|43033.3|43013.3|43036.2|43016.2|43041.1|43021.1|43031.2|43011.2|31
1625147590000|2021-07-01 13:53:10|43038.6|43018.6|43041.1|43021.1|43051.1|43031.1|43038.6|43018.6|24
1625147600000|2021-07-01 13:53:20|43043.4|43023.4|43038.6|43018.6|43043.4|43023.4|43038.6|43018.6|0
1625147610000|2021-07-01 13:53:30|43038.4|43018.4|43026.4|43006.4|43038.6|43018.6|43026.4|43006.4|10
1625147620000|2021-07-01 13:53:40|43028.7|43008.7|43028.6|43008.6|43028.7|43008.7|43026.2|43006.2|12
1625147630000|2021-07-01 13:53:50|43028.9|43008.9|43036.1|43016.1|43036.2|43016.2|43028.9|43008.9|29
1625147640000|2021-07-01 13:54:00|43038.4|43018.4|43041.1|43021.1|43041.2|43021.2|43038.4|43018.4|18
1625147650000|2021-07-01 13:54:10|43038.6|43018.6|43035.9|43015.9|43043.4|43023.4|43035.9|43015.9|10
1625147660000|2021-07-01 13:54:20|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43031.1|43011.1|6
1625147670000|2021-07-01 13:54:30|43028.6|43008.6|43026.2|43006.2|43028.6|43008.6|43023.9|43003.9|6
1625147680000|2021-07-01 13:54:40|43023.9|43003.9|43031.1|43011.1|43031.2|43011.2|43023.7|43003.7|11
1625147690000|2021-07-01 13:54:50|43028.7|43008.7|43033.6|43013.6|43033.6|43013.6|43028.6|43008.6|5
1625147700000|2021-07-01 13:55:00|43028.6|43008.6|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|18
1625147710000|2021-07-01 13:55:10|43030.9|43010.9|43038.4|43018.4|43038.4|43018.4|43030.9|43010.9|8
1625147720000|2021-07-01 13:55:20|43036.1|43016.1|43040.8|43020.8|43040.8|43020.8|43036.1|43016.1|1
1625147730000|2021-07-01 13:55:30|43038.4|43018.4|43066.1|43046.1|43071.1|43051.1|43038.4|43018.4|33
1625147740000|2021-07-01 13:55:40|43065.9|43045.9|43058.6|43038.6|43065.9|43045.9|43058.6|43038.6|7
1625147750000|2021-07-01 13:55:50|43058.4|43038.4|43055.9|43035.9|43058.4|43038.4|43055.9|43035.9|1
1625147760000|2021-07-01 13:56:00|43058.6|43038.6|43058.7|43038.7|43058.7|43038.7|43058.3|43038.3|5
1625147770000|2021-07-01 13:56:10|43061.1|43041.1|43060.9|43040.9|43068.6|43048.6|43060.9|43040.9|8
1625147780000|2021-07-01 13:56:20|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|6
1625147790000|2021-07-01 13:56:30|43061.1|43041.1|43058.6|43038.6|43061.1|43041.1|43056.2|43036.2|6
1625147800000|2021-07-01 13:56:40|43061.1|43041.1|43048.6|43028.6|43061.1|43041.1|43048.6|43028.6|7
1625147810000|2021-07-01 13:56:50|43045.9|43025.9|43041.1|43021.1|43045.9|43025.9|43041.1|43021.1|9
1625147820000|2021-07-01 13:57:00|43038.7|43018.7|43043.6|43023.6|43043.6|43023.6|43038.6|43018.6|2
1625147830000|2021-07-01 13:57:10|43041.1|43021.1|43040.9|43020.9|43041.1|43021.1|43040.9|43020.9|11
1625147840000|2021-07-01 13:57:20|43041.1|43021.1|43041.2|43021.2|43041.2|43021.2|43038.6|43018.6|59
1625147850000|2021-07-01 13:57:30|43041.1|43021.1|43031.1|43011.1|43041.1|43021.1|43031.1|43011.1|40
1625147860000|2021-07-01 13:57:40|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43028.7|43008.7|21
1625147870000|2021-07-01 13:57:50|43033.7|43013.7|43028.6|43008.6|43033.7|43013.7|43028.6|43008.6|25
1625147880000|2021-07-01 13:58:00|43026.2|43006.2|43026.4|43006.4|43028.6|43008.6|43023.9|43003.9|5
1625147890000|2021-07-01 13:58:10|43026.2|43006.2|43018.7|42998.7|43026.2|43006.2|43018.7|42998.7|11
1625147900000|2021-07-01 13:58:20|43016.4|42996.4|43013.9|42993.9|43016.4|42996.4|43013.9|42993.9|12
1625147910000|2021-07-01 13:58:30|43011.5|42991.5|43003.9|42983.9|43011.5|42991.5|43003.9|42983.9|30
1625147920000|2021-07-01 13:58:40|43003.7|42983.7|43003.9|42983.9|43003.9|42983.9|42999|42979|10
1625147940000|2021-07-01 13:59:00|43006.4|42986.4|43008.7|42988.7|43011.2|42991.2|43006.4|42986.4|9
1625147950000|2021-07-01 13:59:10|43008.9|42988.9|43009|42989|43011.4|42991.4|43006.5|42986.5|3
1625147960000|2021-07-01 13:59:20|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|5
1625147970000|2021-07-01 13:59:30|43011.2|42991.2|43008.9|42988.9|43013.9|42993.9|43008.9|42988.9|6
1625147980000|2021-07-01 13:59:40|43006.5|42986.5|43001.4|42981.4|43006.5|42986.5|43001.4|42981.4|13
1625147990000|2021-07-01 13:59:50|42999|42979|42998.9|42978.9|42999|42979|42998.9|42978.9|1
1625148000000|2021-07-01 14:00:00|42996.5|42976.5|43003.9|42983.9|43003.9|42983.9|42993.9|42973.9|26
1625148010000|2021-07-01 14:00:10|43006.5|42986.5|43011.5|42991.5|43016.4|42996.4|43006.5|42986.5|8
1625148020000|2021-07-01 14:00:20|43009|42989|43003.9|42983.9|43009|42989|43001.4|42981.4|13
1625148030000|2021-07-01 14:00:30|43004|42984|43011.4|42991.4|43011.4|42991.4|43004|42984|15
1625148040000|2021-07-01 14:00:40|43008.9|42988.9|43011.4|42991.4|43013.9|42993.9|43008.9|42988.9|7
1625148050000|2021-07-01 14:00:50|43009|42989|43008.9|42988.9|43014|42994|43006.5|42986.5|9
1625148060000|2021-07-01 14:01:00|43009|42989|43026.5|43006.5|43028.9|43008.9|43009|42989|26
1625148070000|2021-07-01 14:01:10|43028.8|43008.8|43031.5|43011.5|43038.8|43018.8|43028.8|43008.8|55
1625148080000|2021-07-01 14:01:20|43033.8|43013.8|43031.5|43011.5|43033.8|43013.8|43031.5|43011.5|16
1625148090000|2021-07-01 14:01:30|43029.1|43009.1|43031.5|43011.5|43033.8|43013.8|43029.1|43009.1|8
1625148100000|2021-07-01 14:01:40|43031.3|43011.3|43031.5|43011.5|43033.8|43013.8|43031.3|43011.3|8
1625148110000|2021-07-01 14:01:50|43033.8|43013.8|43031.5|43011.5|43033.8|43013.8|43029.1|43009.1|21
1625148120000|2021-07-01 14:02:00|43033.8|43013.8|43023.8|43003.8|43038.8|43018.8|43018.8|42998.8|83
1625148130000|2021-07-01 14:02:10|43018.8|42998.8|43006.8|42986.8|43018.8|42998.8|43006.6|42986.6|16
1625148140000|2021-07-01 14:02:20|43004.1|42984.1|42999.3|42979.3|43006.6|42986.6|42999.3|42979.3|11
1625148150000|2021-07-01 14:02:30|42999.1|42979.1|42979.3|42959.3|42999.1|42979.1|42979.1|42959.1|26
1625148160000|2021-07-01 14:02:40|42981.8|42961.8|42984.3|42964.3|42984.3|42964.3|42981.8|42961.8|20
1625148170000|2021-07-01 14:02:50|42984.1|42964.1|42976.8|42956.8|42984.3|42964.3|42976.6|42956.6|12
1625148180000|2021-07-01 14:03:00|42979.1|42959.1|42971.6|42951.6|42979.1|42959.1|42971.6|42951.6|19
1625148190000|2021-07-01 14:03:10|42969.3|42949.3|42981.8|42961.8|42981.8|42961.8|42969.1|42949.1|22
1625148200000|2021-07-01 14:03:20|42984.1|42964.1|42991.5|42971.5|42991.5|42971.5|42984.1|42964.1|21
1625148210000|2021-07-01 14:03:30|42986.8|42966.8|42994.3|42974.3|42999.1|42979.1|42986.8|42966.8|18
1625148220000|2021-07-01 14:03:40|42994.1|42974.1|42986.5|42966.5|42994.1|42974.1|42986.5|42966.5|10
1625148230000|2021-07-01 14:03:50|42981.8|42961.8|42979.1|42959.1|42981.8|42961.8|42971.6|42951.6|22
1625148240000|2021-07-01 14:04:00|42976.6|42956.6|42981.6|42961.6|42981.6|42961.6|42974.1|42954.1|14
1625148250000|2021-07-01 14:04:10|42984.1|42964.1|42986.5|42966.5|42986.5|42966.5|42981.8|42961.8|5
1625148260000|2021-07-01 14:04:20|42981.6|42961.6|42978.8|42958.8|42981.8|42961.8|42976.5|42956.5|8
1625148270000|2021-07-01 14:04:30|42976.5|42956.5|42981.5|42961.5|42981.5|42961.5|42976.5|42956.5|8
1625148280000|2021-07-01 14:04:40|42984|42964|42984.1|42964.1|42984.3|42964.3|42984|42964|5
1625148290000|2021-07-01 14:04:50|42986.6|42966.6|42989.1|42969.1|42989.3|42969.3|42986.6|42966.6|2
1625148300000|2021-07-01 14:05:00|42991.6|42971.6|42989.1|42969.1|42994.1|42974.1|42989.1|42969.1|12
1625148310000|2021-07-01 14:05:10|42986.8|42966.8|42981.3|42961.3|42989.1|42969.1|42981.3|42961.3|16
1625148320000|2021-07-01 14:05:20|42981.5|42961.5|42981.6|42961.6|42981.6|42961.6|42979.1|42959.1|9
1625148330000|2021-07-01 14:05:30|42984|42964|42981.6|42961.6|42984|42964|42979.1|42959.1|10
1625148340000|2021-07-01 14:05:40|42984|42964|42999.1|42979.1|42999.1|42979.1|42984|42964|13
1625148350000|2021-07-01 14:05:50|42999.4|42979.4|42999.1|42979.1|43003.8|42983.8|42999.1|42979.1|16
1625148360000|2021-07-01 14:06:00|42996.8|42976.8|43001.6|42981.6|43001.6|42981.6|42996.6|42976.6|12
1625148370000|2021-07-01 14:06:10|43004.1|42984.1|43001.8|42981.8|43004.1|42984.1|43001.8|42981.8|9
1625148380000|2021-07-01 14:06:20|43001.6|42981.6|42999.3|42979.3|43001.6|42981.6|42999.3|42979.3|13
1625148390000|2021-07-01 14:06:30|42999.1|42979.1|42996.6|42976.6|42999.1|42979.1|42996.6|42976.6|3
1625148400000|2021-07-01 14:06:40|42996.8|42976.8|42996.8|42976.8|42999.1|42979.1|42996.8|42976.8|26
1625148410000|2021-07-01 14:06:50|42994.4|42974.4|42999.1|42979.1|42999.3|42979.3|42994.3|42974.3|4
1625148420000|2021-07-01 14:07:00|42996.8|42976.8|42989|42969|42996.8|42976.8|42988.8|42968.8|14
1625148430000|2021-07-01 14:07:10|42984.1|42964.1|42974.1|42954.1|42984.1|42964.1|42974.1|42954.1|18
1625148440000|2021-07-01 14:07:20|42971.6|42951.6|42974.1|42954.1|42974.1|42954.1|42969.1|42949.1|16
1625148450000|2021-07-01 14:07:30|42971.8|42951.8|42969.1|42949.1|42971.8|42951.8|42966.3|42946.3|16
1625148460000|2021-07-01 14:07:40|42974.1|42954.1|42984.1|42964.1|42984.1|42964.1|42974.1|42954.1|3
1625148470000|2021-07-01 14:07:50|42986.5|42966.5|42979.1|42959.1|42989.1|42969.1|42979.1|42959.1|13
1625148480000|2021-07-01 14:08:00|42981.6|42961.6|42986.8|42966.8|42986.8|42966.8|42979.1|42959.1|12
1625148490000|2021-07-01 14:08:10|42986.6|42966.6|42988.8|42968.8|42991.8|42971.8|42984.1|42964.1|17
1625148500000|2021-07-01 14:08:20|42986.5|42966.5|42981.5|42961.5|42986.5|42966.5|42981.5|42961.5|3
1625148510000|2021-07-01 14:08:30|42981.6|42961.6|42984.1|42964.1|42984.1|42964.1|42979.1|42959.1|5
1625148520000|2021-07-01 14:08:40|42986.6|42966.6|42981.6|42961.6|42986.6|42966.6|42981.6|42961.6|6
1625148530000|2021-07-01 14:08:50|42979.1|42959.1|42974.1|42954.1|42979.1|42959.1|42974.1|42954.1|5
1625148540000|2021-07-01 14:09:00|42971.5|42951.5|42969.1|42949.1|42974.1|42954.1|42969.1|42949.1|15
1625148550000|2021-07-01 14:09:10|42964.3|42944.3|42956.6|42936.6|42964.3|42944.3|42954.1|42934.1|17
1625148560000|2021-07-01 14:09:20|42954.1|42934.1|42946.6|42926.6|42954.1|42934.1|42941.6|42921.6|42
1625148570000|2021-07-01 14:09:30|42946.3|42926.3|42939.4|42919.4|42951.5|42931.5|42939.4|42919.4|20
1625148580000|2021-07-01 14:09:40|42939.3|42919.3|42941.6|42921.6|42944.1|42924.1|42939.3|42919.3|15
1625148590000|2021-07-01 14:09:50|42941.5|42921.5|42949.1|42929.1|42949.1|42929.1|42934.1|42914.1|14
1625148600000|2021-07-01 14:10:00|42946.6|42926.6|42946.6|42926.6|42949.1|42929.1|42944.1|42924.1|4
1625148610000|2021-07-01 14:10:10|42944.3|42924.3|42939.1|42919.1|42949.1|42929.1|42939.1|42919.1|4
1625148620000|2021-07-01 14:10:20|42941.5|42921.5|42944.1|42924.1|42944.1|42924.1|42939.1|42919.1|6
1625148630000|2021-07-01 14:10:30|42946.6|42926.6|42939.1|42919.1|42946.6|42926.6|42939.1|42919.1|8
1625148640000|2021-07-01 14:10:40|42936.6|42916.6|42921.8|42901.8|42936.6|42916.6|42921.8|42901.8|22
1625148650000|2021-07-01 14:10:50|42921.6|42901.6|42914.4|42894.4|42921.6|42901.6|42914.4|42894.4|10
1625148660000|2021-07-01 14:11:00|42916.8|42896.8|42909.4|42889.4|42919.1|42899.1|42909.4|42889.4|35
1625148670000|2021-07-01 14:11:10|42909.3|42889.3|42916.8|42896.8|42919|42899|42909.1|42889.1|18
1625148680000|2021-07-01 14:11:20|42916.6|42896.6|42896.6|42876.6|42916.6|42896.6|42889.3|42869.3|36
1625148690000|2021-07-01 14:11:30|42896.5|42876.5|42891.8|42871.8|42896.6|42876.6|42891.6|42871.6|21
1625148700000|2021-07-01 14:11:40|42889.4|42869.4|42886.6|42866.6|42894.1|42874.1|42884.1|42864.1|24
1625148710000|2021-07-01 14:11:50|42884.1|42864.1|42889.1|42869.1|42889.1|42869.1|42884.1|42864.1|15
1625148720000|2021-07-01 14:12:00|42884.1|42864.1|42876.6|42856.6|42884.1|42864.1|42876.6|42856.6|16
1625148730000|2021-07-01 14:12:10|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42866.8|42846.8|31
1625148740000|2021-07-01 14:12:20|42876.5|42856.5|42861.9|42841.9|42889.1|42869.1|42859.6|42839.6|62
1625148750000|2021-07-01 14:12:30|42859.6|42839.6|42866.9|42846.9|42866.9|42846.9|42854.4|42834.4|29
1625148760000|2021-07-01 14:12:40|42866.8|42846.8|42851.9|42831.9|42866.8|42846.8|42849.4|42829.4|31
1625148770000|2021-07-01 14:12:50|42851.8|42831.8|42851.9|42831.9|42854.4|42834.4|42849.4|42829.4|16
1625148780000|2021-07-01 14:13:00|42854.3|42834.3|42854.4|42834.4|42854.4|42834.4|42852.1|42832.1|18
1625148790000|2021-07-01 14:13:10|42849.7|42829.7|42849.6|42829.6|42854.4|42834.4|42847.1|42827.1|57
1625148800000|2021-07-01 14:13:20|42849.7|42829.7|42839.4|42819.4|42852.1|42832.1|42834.4|42814.4|33
1625148810000|2021-07-01 14:13:30|42834.4|42814.4|42839.4|42819.4|42839.4|42819.4|42831.9|42811.9|27
1625148820000|2021-07-01 14:13:40|42836.9|42816.9|42826.9|42806.9|42836.9|42816.9|42826.9|42806.9|17
1625148830000|2021-07-01 14:13:50|42824.6|42804.6|42816.8|42796.8|42824.6|42804.6|42816.8|42796.8|52
1625148840000|2021-07-01 14:14:00|42814.4|42794.4|42802.1|42782.1|42814.4|42794.4|42799.4|42779.4|70
1625148850000|2021-07-01 14:14:10|42799.6|42779.6|42789.7|42769.7|42799.6|42779.6|42789.7|42769.7|30
1625148860000|2021-07-01 14:14:20|42784.7|42764.7|42762.2|42742.2|42784.7|42764.7|42754.7|42734.7|84
1625148870000|2021-07-01 14:14:30|42767.1|42747.1|42754.7|42734.7|42774.7|42754.7|42752.4|42732.4|38
1625148880000|2021-07-01 14:14:40|42752.2|42732.2|42749.7|42729.7|42754.7|42734.7|42749.6|42729.6|17
1625148890000|2021-07-01 14:14:50|42747.2|42727.2|42759.4|42739.4|42759.7|42739.7|42744.7|42724.7|47
1625148900000|2021-07-01 14:15:00|42757.1|42737.1|42767.2|42747.2|42767.2|42747.2|42741.8|42721.8|61
1625148910000|2021-07-01 14:15:10|42764.9|42744.9|42787.1|42767.1|42787.1|42767.1|42764.7|42744.7|50
1625148920000|2021-07-01 14:15:20|42784.6|42764.6|42769.7|42749.7|42784.6|42764.6|42769.7|42749.7|44
1625148930000|2021-07-01 14:15:30|42759.7|42739.7|42774.7|42754.7|42789.4|42769.4|42757.2|42737.2|56
1625148940000|2021-07-01 14:15:40|42779.6|42759.6|42792.1|42772.1|42792.1|42772.1|42767.2|42747.2|31
1625148950000|2021-07-01 14:15:50|42789.7|42769.7|42787.1|42767.1|42794.4|42774.4|42782.2|42762.2|35
1625148960000|2021-07-01 14:16:00|42789.4|42769.4|42789.4|42769.4|42791.9|42771.9|42781.9|42761.9|46
1625148970000|2021-07-01 14:16:10|42786.9|42766.9|42774.4|42754.4|42786.9|42766.9|42771.9|42751.9|27
1625148980000|2021-07-01 14:16:20|42766.9|42746.9|42762.1|42742.1|42766.9|42746.9|42762.1|42742.1|14
1625148990000|2021-07-01 14:16:30|42759.7|42739.7|42749.4|42729.4|42759.7|42739.7|42744.4|42724.4|39
1625149000000|2021-07-01 14:16:40|42754.4|42734.4|42774.4|42754.4|42774.4|42754.4|42752.1|42732.1|22
1625149010000|2021-07-01 14:16:50|42774.6|42754.6|42784.4|42764.4|42791.9|42771.9|42774.6|42754.6|22
1625149020000|2021-07-01 14:17:00|42786.8|42766.8|42789.4|42769.4|42789.4|42769.4|42784.4|42764.4|9
1625149030000|2021-07-01 14:17:10|42791.9|42771.9|42799.4|42779.4|42799.4|42779.4|42791.9|42771.9|12
1625149040000|2021-07-01 14:17:20|42801.8|42781.8|42792.2|42772.2|42801.8|42781.8|42792.2|42772.2|12
1625149050000|2021-07-01 14:17:30|42792.1|42772.1|42806.9|42786.9|42806.9|42786.9|42792.1|42772.1|9
1625149060000|2021-07-01 14:17:40|42804.6|42784.6|42809.4|42789.4|42809.4|42789.4|42796.9|42776.9|34
1625149070000|2021-07-01 14:17:50|42811.8|42791.8|42829.4|42809.4|42829.4|42809.4|42811.8|42791.8|20
1625149080000|2021-07-01 14:18:00|42831.9|42811.9|42841.9|42821.9|42841.9|42821.9|42831.9|42811.9|21
1625149090000|2021-07-01 14:18:10|42839.4|42819.4|42846.9|42826.9|42849.4|42829.4|42839.4|42819.4|32
1625149100000|2021-07-01 14:18:20|42849.4|42829.4|42854.4|42834.4|42854.4|42834.4|42849.4|42829.4|8
1625149110000|2021-07-01 14:18:30|42856.8|42836.8|42854.4|42834.4|42867.1|42847.1|42854.4|42834.4|28
1625149120000|2021-07-01 14:18:40|42851.9|42831.9|42854.4|42834.4|42854.4|42834.4|42849.6|42829.6|12
1625149130000|2021-07-01 14:18:50|42854.3|42834.3|42854.4|42834.4|42854.4|42834.4|42849.6|42829.6|14
1625149140000|2021-07-01 14:19:00|42851.9|42831.9|42824.4|42804.4|42854.4|42834.4|42824.3|42804.3|46
1625149150000|2021-07-01 14:19:10|42821.9|42801.9|42819.1|42799.1|42824.4|42804.4|42819.1|42799.1|33
1625149160000|2021-07-01 14:19:20|42821.5|42801.5|42806.6|42786.6|42821.8|42801.8|42806.6|42786.6|18
1625149170000|2021-07-01 14:19:30|42804.1|42784.1|42794.1|42774.1|42804.1|42784.1|42794.1|42774.1|19
1625149180000|2021-07-01 14:19:40|42791.8|42771.8|42804.1|42784.1|42806.5|42786.5|42791.8|42771.8|13
1625149190000|2021-07-01 14:19:50|42801.8|42781.8|42801.6|42781.6|42801.8|42781.8|42801.6|42781.6|2
1625149200000|2021-07-01 14:20:00|42806.6|42786.6|42819.1|42799.1|42839|42819|42806.6|42786.6|38
1625149210000|2021-07-01 14:20:10|42816.6|42796.6|42809.1|42789.1|42816.6|42796.6|42809.1|42789.1|12
1625149220000|2021-07-01 14:20:20|42811.6|42791.6|42816.6|42796.6|42824.1|42804.1|42811.6|42791.6|10
1625149230000|2021-07-01 14:20:30|42814.1|42794.1|42814.1|42794.1|42816.6|42796.6|42811.6|42791.6|7
1625149240000|2021-07-01 14:20:40|42818.8|42798.8|42826.6|42806.6|42826.6|42806.6|42814.1|42794.1|25
1625149250000|2021-07-01 14:20:50|42824.3|42804.3|42836.2|42816.2|42836.2|42816.2|42821.6|42801.6|29
1625149260000|2021-07-01 14:21:00|42836.3|42816.3|42841.3|42821.3|42841.5|42821.5|42833.8|42813.8|9
1625149270000|2021-07-01 14:21:10|42843.8|42823.8|42846.3|42826.3|42848.8|42828.8|42843.8|42823.8|9
1625149280000|2021-07-01 14:21:20|42843.8|42823.8|42843.8|42823.8|42846.3|42826.3|42843.8|42823.8|3
1625149290000|2021-07-01 14:21:30|42839|42819|42836.3|42816.3|42839|42819|42836.3|42816.3|18
1625149300000|2021-07-01 14:21:40|42834|42814|42843.8|42823.8|42843.8|42823.8|42833.8|42813.8|22
1625149310000|2021-07-01 14:21:50|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|5
1625149320000|2021-07-01 14:22:00|42838.8|42818.8|42846.3|42826.3|42846.3|42826.3|42836.3|42816.3|19
1625149330000|2021-07-01 14:22:10|42843.8|42823.8|42843.8|42823.8|42846.3|42826.3|42843.8|42823.8|17
1625149340000|2021-07-01 14:22:20|42848.5|42828.5|42851|42831|42851|42831|42843.8|42823.8|68
1625149350000|2021-07-01 14:22:30|42853.7|42833.7|42843.8|42823.8|42853.8|42833.8|42843.8|42823.8|6
1625149360000|2021-07-01 14:22:40|42846.3|42826.3|42838.8|42818.8|42846.3|42826.3|42838.8|42818.8|4
1625149370000|2021-07-01 14:22:50|42838.7|42818.7|42823.8|42803.8|42838.7|42818.7|42823.8|42803.8|12
1625149380000|2021-07-01 14:23:00|42823.7|42803.7|42818.8|42798.8|42823.8|42803.8|42818.8|42798.8|9
1625149390000|2021-07-01 14:23:10|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|2
1625149400000|2021-07-01 14:23:20|42813.8|42793.8|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|29
1625149410000|2021-07-01 14:23:30|42803.8|42783.8|42798.8|42778.8|42803.8|42783.8|42798.8|42778.8|6
1625149420000|2021-07-01 14:23:40|42796.3|42776.3|42786.6|42766.6|42796.3|42776.3|42786.5|42766.5|10
1625149430000|2021-07-01 14:23:50|42786.5|42766.5|42786.3|42766.3|42793.8|42773.8|42783.8|42763.8|21
1625149440000|2021-07-01 14:24:00|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42778.8|42758.8|12
1625149450000|2021-07-01 14:24:10|42786.3|42766.3|42796.3|42776.3|42798.8|42778.8|42786.3|42766.3|6
1625149460000|2021-07-01 14:24:20|42798.7|42778.7|42803.8|42783.8|42803.8|42783.8|42798.7|42778.7|8
1625149470000|2021-07-01 14:24:30|42801.3|42781.3|42793.8|42773.8|42801.3|42781.3|42793.8|42773.8|10
1625149480000|2021-07-01 14:24:40|42791.3|42771.3|42813.8|42793.8|42813.8|42793.8|42791.3|42771.3|15
1625149490000|2021-07-01 14:24:50|42816.2|42796.2|42809|42789|42816.2|42796.2|42809|42789|10
1625149500000|2021-07-01 14:25:00|42806.6|42786.6|42798.8|42778.8|42806.6|42786.6|42798.8|42778.8|11
1625149510000|2021-07-01 14:25:10|42796.3|42776.3|42801.3|42781.3|42801.3|42781.3|42796.3|42776.3|12
1625149520000|2021-07-01 14:25:20|42798.8|42778.8|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|11
1625149530000|2021-07-01 14:25:30|||||||||4
1625149540000|2021-07-01 14:25:40|42803.7|42783.7|42803.5|42783.5|42805.9|42785.9|42801|42781|35
1625149550000|2021-07-01 14:25:50|42805.9|42785.9|42806.3|42786.3|42811|42791|42805.9|42785.9|22
1625149560000|2021-07-01 14:26:00|42806|42786|42816|42796|42816|42796|42806|42786|5
1625149570000|2021-07-01 14:26:10|42820.9|42800.9|42821|42801|42823.5|42803.5|42820.9|42800.9|9
1625149580000|2021-07-01 14:26:20|42823.4|42803.4|42818.7|42798.7|42826|42806|42818.7|42798.7|5
1625149590000|2021-07-01 14:26:30|42821|42801|42823.5|42803.5|42823.5|42803.5|42821|42801|9
1625149600000|2021-07-01 14:26:40|42823.7|42803.7|42816|42796|42828.5|42808.5|42816|42796|46
1625149610000|2021-07-01 14:26:50|42818.5|42798.5|42823.4|42803.4|42825.7|42805.7|42818.5|42798.5|29
1625149620000|2021-07-01 14:27:00|42820.9|42800.9|42818.2|42798.2|42830.7|42810.7|42815.7|42795.7|37
1625149630000|2021-07-01 14:27:10|42818.4|42798.4|42823.2|42803.2|42823.2|42803.2|42818.2|42798.2|5
1625149640000|2021-07-01 14:27:20|42825.6|42805.6|42828.2|42808.2|42828.2|42808.2|42820.7|42800.7|4
1625149650000|2021-07-01 14:27:30|42830.7|42810.7|42840.9|42820.9|42848.2|42828.2|42828.2|42808.2|96
1625149660000|2021-07-01 14:27:40|42840.7|42820.7|42845.9|42825.9|42850.6|42830.6|42830.9|42810.9|61
1625149670000|2021-07-01 14:27:50|42848.2|42828.2|42855.9|42835.9|42858.2|42838.2|42848.2|42828.2|32
1625149680000|2021-07-01 14:28:00|42853.5|42833.5|42863.2|42843.2|42867.9|42847.9|42853.2|42833.2|29
1625149690000|2021-07-01 14:28:10|42868.2|42848.2|42863.2|42843.2|42868.2|42848.2|42860.7|42840.7|15
1625149700000|2021-07-01 14:28:20|42860.7|42840.7|42850.9|42830.9|42863.2|42843.2|42850.9|42830.9|11
1625149710000|2021-07-01 14:28:30|42853.2|42833.2|42858.2|42838.2|42858.2|42838.2|42848.2|42828.2|56
1625149720000|2021-07-01 14:28:40|42860.7|42840.7|42858.2|42838.2|42860.7|42840.7|42858.2|42838.2|9
1625149730000|2021-07-01 14:28:50|42855.7|42835.7|42853.2|42833.2|42855.7|42835.7|42853.2|42833.2|25
1625149740000|2021-07-01 14:29:00|42850.9|42830.9|42853.2|42833.2|42855.9|42835.9|42850.7|42830.7|46
1625149750000|2021-07-01 14:29:10|42855.7|42835.7|42858.4|42838.4|42860.7|42840.7|42853.2|42833.2|18
1625149760000|2021-07-01 14:29:20|42865.7|42845.7|42853.1|42833.1|42865.9|42845.9|42853.1|42833.1|6
1625149770000|2021-07-01 14:29:30|42850.7|42830.7|42845.6|42825.6|42850.9|42830.9|42838.2|42818.2|73
1625149780000|2021-07-01 14:29:40|42848.1|42828.1|42838.2|42818.2|42848.2|42828.2|42838.2|42818.2|11
1625149790000|2021-07-01 14:29:50|42835.7|42815.7|42828.2|42808.2|42835.9|42815.9|42818.2|42798.2|49
1625149800000|2021-07-01 14:30:00|42825.7|42805.7|42803.2|42783.2|42825.7|42805.7|42803.2|42783.2|30
1625149810000|2021-07-01 14:30:10|42800.7|42780.7|42800.7|42780.7|42808.5|42788.5|42798.2|42778.2|37
1625149820000|2021-07-01 14:30:20|42798.2|42778.2|42778.4|42758.4|42798.2|42778.2|42778.4|42758.4|17
1625149830000|2021-07-01 14:30:30|42780.7|42760.7|42773.7|42753.7|42780.7|42760.7|42770.9|42750.9|62
1625149840000|2021-07-01 14:30:40|42763.7|42743.7|42738.7|42718.7|42763.7|42743.7|42736.2|42716.2|67
1625149850000|2021-07-01 14:30:50|42738.8|42718.8|42761.5|42741.5|42761.6|42741.6|42738.8|42718.8|54
1625149860000|2021-07-01 14:31:00|42759|42739|42756.3|42736.3|42759|42739|42743.8|42723.8|65
1625149870000|2021-07-01 14:31:10|42758.7|42738.7|42781.3|42761.3|42783.8|42763.8|42758.7|42738.7|32
1625149880000|2021-07-01 14:31:20|42783.7|42763.7|42788.8|42768.8|42788.8|42768.8|42781.5|42761.5|31
1625149890000|2021-07-01 14:31:30|42786.3|42766.3|42788.8|42768.8|42791.2|42771.2|42786.3|42766.3|13
1625149900000|2021-07-01 14:31:40|42791.2|42771.2|42798.8|42778.8|42798.8|42778.8|42786.3|42766.3|64
1625149910000|2021-07-01 14:31:50|42793.8|42773.8|42779.1|42759.1|42796.3|42776.3|42779.1|42759.1|16
1625149920000|2021-07-01 14:32:00|42779|42759|42766.3|42746.3|42781.5|42761.5|42761.3|42741.3|32
1625149930000|2021-07-01 14:32:10|42764|42744|42766.5|42746.5|42766.5|42746.5|42761.3|42741.3|25
1625149940000|2021-07-01 14:32:20|42768.8|42748.8|42801.2|42781.2|42801.2|42781.2|42768.8|42748.8|14
1625149950000|2021-07-01 14:32:30|42798.7|42778.7|42808.7|42788.7|42808.7|42788.7|42796.2|42776.2|19
1625149960000|2021-07-01 14:32:40|42813.4|42793.4|42813.7|42793.7|42818.4|42798.4|42811.2|42791.2|15
1625149970000|2021-07-01 14:32:50|42816.2|42796.2|42813.7|42793.7|42816.2|42796.2|42813.7|42793.7|9
1625149980000|2021-07-01 14:33:00|42811.3|42791.3|42818.5|42798.5|42818.5|42798.5|42808.7|42788.7|16
1625149990000|2021-07-01 14:33:10|42820.9|42800.9|42833.7|42813.7|42833.7|42813.7|42820.9|42800.9|11
1625150000000|2021-07-01 14:33:20|42836.2|42816.2|42833.8|42813.8|42838.7|42818.7|42833.7|42813.7|11
1625150010000|2021-07-01 14:33:30|42833.7|42813.7|42833.7|42813.7|42843.5|42823.5|42833.7|42813.7|23
1625150020000|2021-07-01 14:33:40|42836|42816|42831|42811|42838.5|42818.5|42831|42811|18
1625150030000|2021-07-01 14:33:50|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|5
1625150040000|2021-07-01 14:34:00|42826|42806|42826|42806|42826|42806|42823.5|42803.5|13
1625150050000|2021-07-01 14:34:10|42823.5|42803.5|42823.4|42803.4|42828.5|42808.5|42823.4|42803.4|6
1625150060000|2021-07-01 14:34:20|42821|42801|42813.5|42793.5|42821|42801|42813.5|42793.5|9
1625150070000|2021-07-01 14:34:30|42811|42791|42808.5|42788.5|42811|42791|42806|42786|6
1625150080000|2021-07-01 14:34:40|42806.2|42786.2|42798.5|42778.5|42806.2|42786.2|42798.5|42778.5|5
1625150090000|2021-07-01 14:34:50|42801|42781|42796|42776|42801|42781|42796|42776|3
1625150100000|2021-07-01 14:35:00|42793.7|42773.7|42778.5|42758.5|42793.7|42773.7|42778.5|42758.5|11
1625150110000|2021-07-01 14:35:10|42780.9|42760.9|42778.5|42758.5|42781|42761|42776|42756|12
1625150120000|2021-07-01 14:35:20|42776.2|42756.2|42770.9|42750.9|42778.5|42758.5|42766|42746|13
1625150130000|2021-07-01 14:35:30|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42763.5|42743.5|8
1625150140000|2021-07-01 14:35:40|42768.7|42748.7|42768.5|42748.5|42771|42751|42768.5|42748.5|6
1625150150000|2021-07-01 14:35:50|42768.4|42748.4|42768.7|42748.7|42768.7|42748.7|42763.5|42743.5|8
1625150160000|2021-07-01 14:36:00|42766.2|42746.2|42773.5|42753.5|42773.5|42753.5|42766.2|42746.2|15
1625150170000|2021-07-01 14:36:10|42775.9|42755.9|42798.4|42778.4|42798.4|42778.4|42775.9|42755.9|41
1625150180000|2021-07-01 14:36:20|42796|42776|42801|42781|42801|42781|42796|42776|23
1625150190000|2021-07-01 14:36:30|42798.5|42778.5|42806.2|42786.2|42806.2|42786.2|42796.2|42776.2|17
1625150200000|2021-07-01 14:36:40|42808.5|42788.5|42806|42786|42811|42791|42806|42786|5
1625150210000|2021-07-01 14:36:50|42803.5|42783.5|42796.2|42776.2|42803.5|42783.5|42796.2|42776.2|14
1625150220000|2021-07-01 14:37:00|42796|42776|42776.2|42756.2|42796|42776|42776.2|42756.2|29
1625150230000|2021-07-01 14:37:10|42773.8|42753.8|42778.5|42758.5|42778.5|42758.5|42773.5|42753.5|20
1625150240000|2021-07-01 14:37:20|42778.4|42758.4|42775.9|42755.9|42778.5|42758.5|42775.9|42755.9|13
1625150250000|2021-07-01 14:37:30|42776|42756|42776|42756|42778.5|42758.5|42776|42756|5
1625150260000|2021-07-01 14:37:40|42778.4|42758.4|42783.7|42763.7|42783.7|42763.7|42778.4|42758.4|4
1625150270000|2021-07-01 14:37:50|42786.2|42766.2|42790.9|42770.9|42790.9|42770.9|42783.5|42763.5|6
1625150280000|2021-07-01 14:38:00|42788.5|42768.5|42791|42771|42791|42771|42786|42766|23
1625150290000|2021-07-01 14:38:10|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|4
1625150300000|2021-07-01 14:38:20|42798.5|42778.5|42791|42771|42798.5|42778.5|42791|42771|10
1625150310000|2021-07-01 14:38:30|42788.5|42768.5|42783.5|42763.5|42788.5|42768.5|42783.5|42763.5|4
1625150320000|2021-07-01 14:38:40|42778.5|42758.5|42776|42756|42778.5|42758.5|42776|42756|13
1625150330000|2021-07-01 14:38:50|42771.2|42751.2|42773.5|42753.5|42773.5|42753.5|42768.5|42748.5|9
1625150340000|2021-07-01 14:39:00|42776|42756|42771|42751|42776.2|42756.2|42771|42751|14
1625150350000|2021-07-01 14:39:10|42773.4|42753.4|42773.4|42753.4|42778.5|42758.5|42773.4|42753.4|11
1625150360000|2021-07-01 14:39:20|42773.5|42753.5|42788.5|42768.5|42788.5|42768.5|42773.5|42753.5|8
1625150370000|2021-07-01 14:39:30|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42788.7|42768.7|8
1625150380000|2021-07-01 14:39:40|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|3
1625150390000|2021-07-01 14:39:50|42793.7|42773.7|42795.9|42775.9|42795.9|42775.9|42788.5|42768.5|8
1625150400000|2021-07-01 14:40:00|42793.5|42773.5|42788.5|42768.5|42796|42776|42788.5|42768.5|6
1625150410000|2021-07-01 14:40:10|42786.2|42766.2|42788.5|42768.5|42788.5|42768.5|42786|42766|6
1625150420000|2021-07-01 14:40:20|42783.5|42763.5|42788.5|42768.5|42791|42771|42783.5|42763.5|21
1625150430000|2021-07-01 14:40:30|42791|42771|42791.2|42771.2|42791.2|42771.2|42788.5|42768.5|5
1625150440000|2021-07-01 14:40:40|42793.7|42773.7|42810.9|42790.9|42810.9|42790.9|42793.5|42773.5|18
1625150450000|2021-07-01 14:40:50|42813.2|42793.2|42816|42796|42816|42796|42811|42791|5
1625150460000|2021-07-01 14:41:00|42818.4|42798.4|42818.4|42798.4|42818.5|42798.5|42816|42796|12
1625150470000|2021-07-01 14:41:10|42818.5|42798.5|42818.5|42798.5|42821|42801|42813.5|42793.5|4
1625150480000|2021-07-01 14:41:20|42820.9|42800.9|42828.5|42808.5|42828.5|42808.5|42820.9|42800.9|19
1625150490000|2021-07-01 14:41:30|42830.9|42810.9|42830.9|42810.9|42830.9|42810.9|42830.9|42810.9|8
1625150500000|2021-07-01 14:41:40|42831|42811|42836|42816|42836|42816|42831|42811|9
1625150510000|2021-07-01 14:41:50|42833.7|42813.7|42836|42816|42841|42821|42833.7|42813.7|30
1625150520000|2021-07-01 14:42:00|42833.7|42813.7|42828.7|42808.7|42836|42816|42828.5|42808.5|8
1625150530000|2021-07-01 14:42:10|42828.5|42808.5|42816.2|42796.2|42828.5|42808.5|42816.2|42796.2|17
1625150540000|2021-07-01 14:42:20|42816|42796|42808.5|42788.5|42816|42796|42808.5|42788.5|17
1625150550000|2021-07-01 14:42:30|42813.4|42793.4|42818.5|42798.5|42823.5|42803.5|42813.4|42793.4|36
1625150560000|2021-07-01 14:42:40|42821|42801|42821|42801|42821|42801|42821|42801|4
1625150570000|2021-07-01 14:42:50|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|1
1625150580000|2021-07-01 14:43:00|42821.2|42801.2|42821|42801|42823.5|42803.5|42821|42801|3
1625150590000|2021-07-01 14:43:10|42823.5|42803.5|42828.5|42808.5|42828.5|42808.5|42823.5|42803.5|13
1625150600000|2021-07-01 14:43:20|||||||||14
1625150610000|2021-07-01 14:43:30|42831|42811|42821|42801|42831|42811|42816|42796|16
1625150620000|2021-07-01 14:43:40|42823.4|42803.4|42823.5|42803.5|42823.5|42803.5|42821|42801|11
1625150630000|2021-07-01 14:43:50|42821|42801|42821|42801|42821|42801|42821|42801|1
1625150640000|2021-07-01 14:44:00|42821.2|42801.2|42831|42811|42833.5|42813.5|42821.2|42801.2|31
1625150650000|2021-07-01 14:44:10|42828.7|42808.7|42821|42801|42828.7|42808.7|42818.7|42798.7|11
1625150660000|2021-07-01 14:44:20|42818.7|42798.7|42816.2|42796.2|42821.2|42801.2|42816.2|42796.2|7
1625150670000|2021-07-01 14:44:30|42818.5|42798.5|42813.5|42793.5|42818.5|42798.5|42813.5|42793.5|6
1625150680000|2021-07-01 14:44:40|42816|42796|42806|42786|42816|42796|42806|42786|12
1625150690000|2021-07-01 14:44:50|42805.9|42785.9|42805.9|42785.9|42806|42786|42805.9|42785.9|2
1625150700000|2021-07-01 14:45:00|42806|42786|42808.5|42788.5|42808.5|42788.5|42803.5|42783.5|11
1625150710000|2021-07-01 14:45:10|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|1
1625150720000|2021-07-01 14:45:20|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42806.2|42786.2|5
1625150730000|2021-07-01 14:45:30|42806.2|42786.2|42818.5|42798.5|42823.5|42803.5|42806.2|42786.2|11
1625150740000|2021-07-01 14:45:40|42821|42801|42818.7|42798.7|42823.5|42803.5|42818.7|42798.7|9
1625150750000|2021-07-01 14:45:50|42821|42801|42823.5|42803.5|42823.5|42803.5|42818.5|42798.5|6
1625150760000|2021-07-01 14:46:00|42825.9|42805.9|42823.8|42803.8|42826.2|42806.2|42823.5|42803.5|3
1625150770000|2021-07-01 14:46:10|42823.7|42803.7|42843.5|42823.5|42843.5|42823.5|42823.7|42803.7|17
1625150780000|2021-07-01 14:46:20|42841|42821|42848.5|42828.5|42848.5|42828.5|42841|42821|9
1625150790000|2021-07-01 14:46:30|42851|42831|42848.5|42828.5|42851|42831|42848.5|42828.5|18
1625150800000|2021-07-01 14:46:40|42851|42831|42863.5|42843.5|42865.9|42845.9|42851|42831|19
1625150810000|2021-07-01 14:46:50|42858.5|42838.5|42861|42841|42861|42841|42858.5|42838.5|14
1625150820000|2021-07-01 14:47:00|42858.5|42838.5|42858.5|42838.5|42861|42841|42858.5|42838.5|7
1625150830000|2021-07-01 14:47:10|42856.2|42836.2|42848.5|42828.5|42856.2|42836.2|42846.3|42826.3|13
1625150840000|2021-07-01 14:47:20|42846|42826|42841|42821|42846|42826|42840.9|42820.9|4
1625150850000|2021-07-01 14:47:30|42843.4|42823.4|42845.9|42825.9|42845.9|42825.9|42843.4|42823.4|3
1625150860000|2021-07-01 14:47:40|42846|42826|42846|42826|42846|42826|42843.5|42823.5|6
1625150870000|2021-07-01 14:47:50|42848.4|42828.4|42846|42826|42848.5|42828.5|42846|42826|7
1625150880000|2021-07-01 14:48:00|42848.4|42828.4|42846|42826|42848.5|42828.5|42846|42826|8
1625150890000|2021-07-01 14:48:10|42843.5|42823.5|42841|42821|42843.5|42823.5|42841|42821|5
1625150900000|2021-07-01 14:48:20|42841.2|42821.2|42838.5|42818.5|42841.2|42821.2|42838.5|42818.5|3
1625150910000|2021-07-01 14:48:30|42838.7|42818.7|42843.5|42823.5|42843.5|42823.5|42838.5|42818.5|10
1625150920000|2021-07-01 14:48:40|42845.9|42825.9|42846|42826|42848.7|42828.7|42845.9|42825.9|6
1625150930000|2021-07-01 14:48:50|42848.5|42828.5|42851|42831|42851|42831|42846|42826|7
1625150940000|2021-07-01 14:49:00|42853.5|42833.5|42856|42836|42858.5|42838.5|42851|42831|15
1625150950000|2021-07-01 14:49:10|42853.5|42833.5|42846|42826|42853.5|42833.5|42846|42826|8
1625150960000|2021-07-01 14:49:20|42848.4|42828.4|42848.5|42828.5|42848.5|42828.5|42848.4|42828.4|8
1625150990000|2021-07-01 14:49:50|42850.9|42830.9|42851|42831|42853.4|42833.4|42850.9|42830.9|14
1625151000000|2021-07-01 14:50:00|42858.5|42838.5|42883.5|42863.5|42886|42866|42858.5|42838.5|39
1625151010000|2021-07-01 14:50:10|42881|42861|42878.5|42858.5|42883.5|42863.5|42878.5|42858.5|11
1625151020000|2021-07-01 14:50:20|42876.2|42856.2|42866|42846|42876.2|42856.2|42866|42846|10
1625151030000|2021-07-01 14:50:30|42861.2|42841.2|42860.9|42840.9|42861.2|42841.2|42856.2|42836.2|18
1625151040000|2021-07-01 14:50:40|42861|42841|42853.5|42833.5|42863.5|42843.5|42853.5|42833.5|17
1625151050000|2021-07-01 14:50:50|42853.8|42833.8|42861|42841|42861|42841|42853.8|42833.8|18
1625151060000|2021-07-01 14:51:00|42863.5|42843.5|42861|42841|42865.9|42845.9|42861|42841|22
1625151070000|2021-07-01 14:51:10|42863.4|42843.4|42858.5|42838.5|42863.4|42843.4|42858.5|42838.5|2
1625151080000|2021-07-01 14:51:20|42853.7|42833.7|42848.5|42828.5|42853.7|42833.7|42841.2|42821.2|23
1625151090000|2021-07-01 14:51:30|42851.2|42831.2|42856.2|42836.2|42856.2|42836.2|42851.2|42831.2|7
1625151100000|2021-07-01 14:51:40|42858.7|42838.7|42856.3|42836.3|42858.7|42838.7|42856.2|42836.2|0
1625151110000|2021-07-01 14:51:50|42866|42846|42876|42856|42876|42856|42863.5|42843.5|13
1625151120000|2021-07-01 14:52:00|42878.4|42858.4|42881|42861|42881|42861|42878.4|42858.4|12
1625151130000|2021-07-01 14:52:10|42878.5|42858.5|42876|42856|42878.5|42858.5|42873.5|42853.5|5
1625151140000|2021-07-01 14:52:20|42878.4|42858.4|42873.5|42853.5|42878.5|42858.5|42873.5|42853.5|7
1625151150000|2021-07-01 14:52:30|42866|42846|42858.5|42838.5|42866|42846|42856|42836|10
1625151160000|2021-07-01 14:52:40|42855.9|42835.9|42858.5|42838.5|42858.5|42838.5|42851.2|42831.2|27
1625151170000|2021-07-01 14:52:50|42858.7|42838.7|42858.7|42838.7|42858.8|42838.8|42858.7|42838.7|3
1625151180000|2021-07-01 14:53:00|42861|42841|42868.5|42848.5|42868.5|42848.5|42861|42841|8
1625151190000|2021-07-01 14:53:10|42868.7|42848.7|42873.5|42853.5|42873.5|42853.5|42868.5|42848.5|5
1625151200000|2021-07-01 14:53:20|42875.9|42855.9|42880.9|42860.9|42881|42861|42875.9|42855.9|10
1625151210000|2021-07-01 14:53:30|42883.5|42863.5|42880.9|42860.9|42883.5|42863.5|42878.5|42858.5|16
1625151220000|2021-07-01 14:53:40|42883.5|42863.5|42875.9|42855.9|42883.5|42863.5|42875.9|42855.9|11
1625151230000|2021-07-01 14:53:50|42873.5|42853.5|42888.4|42868.4|42888.4|42868.4|42871|42851|11
1625151240000|2021-07-01 14:54:00|42890.9|42870.9|42895.9|42875.9|42895.9|42875.9|42890.9|42870.9|27
1625151250000|2021-07-01 14:54:10|42898.2|42878.2|42908.5|42888.5|42908.5|42888.5|42898.2|42878.2|21
1625151260000|2021-07-01 14:54:20|42910.9|42890.9|42913.5|42893.5|42913.5|42893.5|42908.5|42888.5|8
1625151270000|2021-07-01 14:54:30|42911.2|42891.2|42906.2|42886.2|42911.2|42891.2|42906.2|42886.2|62
1625151280000|2021-07-01 14:54:40|42906|42886|42896|42876|42906|42886|42891|42871|21
1625151290000|2021-07-01 14:54:50|42893.5|42873.5|42896|42876|42901|42881|42893.5|42873.5|9
1625151300000|2021-07-01 14:55:00|42891|42871|42891|42871|42891|42871|42888.5|42868.5|8
1625151310000|2021-07-01 14:55:10|42893.5|42873.5|42896|42876|42898.5|42878.5|42893.5|42873.5|7
1625151320000|2021-07-01 14:55:20|42898.5|42878.5|42900.9|42880.9|42900.9|42880.9|42893.5|42873.5|34
1625151330000|2021-07-01 14:55:30|42898.5|42878.5|42901|42881|42906|42886|42895.9|42875.9|36
1625151340000|2021-07-01 14:55:40|42903.5|42883.5|42908.5|42888.5|42908.5|42888.5|42903.5|42883.5|6
1625151350000|2021-07-01 14:55:50|42910.9|42890.9|42906|42886|42910.9|42890.9|42906|42886|3
1625151360000|2021-07-01 14:56:00|42903.7|42883.7|42908.5|42888.5|42908.5|42888.5|42901|42881|9
1625151370000|2021-07-01 14:56:10|42905.9|42885.9|42908.5|42888.5|42908.5|42888.5|42905.9|42885.9|3
1625151380000|2021-07-01 14:56:20|42910.9|42890.9|42910.9|42890.9|42913.5|42893.5|42908.5|42888.5|10
1625151390000|2021-07-01 14:56:30|42903.7|42883.7|42903.2|42883.2|42903.7|42883.7|42898.2|42878.2|13
1625151400000|2021-07-01 14:56:40|42905.6|42885.6|42893.2|42873.2|42905.6|42885.6|42890.7|42870.7|3
1625151410000|2021-07-01 14:56:50|42895.6|42875.6|42893.2|42873.2|42895.9|42875.9|42893.2|42873.2|7
1625151420000|2021-07-01 14:57:00|42890.9|42870.9|42883.2|42863.2|42890.9|42870.9|42880.9|42860.9|17
1625151430000|2021-07-01 14:57:10|42880.6|42860.6|42870.6|42850.6|42880.6|42860.6|42870.6|42850.6|9
1625151440000|2021-07-01 14:57:20|42863.2|42843.2|42865.7|42845.7|42865.7|42845.7|42860.7|42840.7|8
1625151450000|2021-07-01 14:57:30|42863.2|42843.2|42855.7|42835.7|42863.2|42843.2|42855.7|42835.7|4
1625151460000|2021-07-01 14:57:40|42853.4|42833.4|42860.7|42840.7|42860.7|42840.7|42853.4|42833.4|16
1625151470000|2021-07-01 14:57:50|42858.2|42838.2|42855.7|42835.7|42858.2|42838.2|42853.2|42833.2|9
1625151480000|2021-07-01 14:58:00|42858.2|42838.2|42860.7|42840.7|42863.2|42843.2|42855.7|42835.7|24
1625151490000|2021-07-01 14:58:10|42858.2|42838.2|42853.4|42833.4|42858.2|42838.2|42851|42831|8
1625151500000|2021-07-01 14:58:20|42851|42831|42845.6|42825.6|42851|42831|42845.6|42825.6|7
1625151510000|2021-07-01 14:58:30|42843.2|42823.2|42850.9|42830.9|42850.9|42830.9|42843.2|42823.2|5
1625151520000|2021-07-01 14:58:40|42848.2|42828.2|42850.7|42830.7|42850.7|42830.7|42848.2|42828.2|3
1625151530000|2021-07-01 14:58:50|42848.4|42828.4|42848.2|42828.2|42850.9|42830.9|42848.2|42828.2|6
1625151540000|2021-07-01 14:59:00|42845.9|42825.9|42843.2|42823.2|42848.2|42828.2|42843.2|42823.2|8
1625151550000|2021-07-01 14:59:10|42840.9|42820.9|42825.7|42805.7|42840.9|42820.9|42825.7|42805.7|6
1625151560000|2021-07-01 14:59:20|42830.4|42810.4|42833.2|42813.2|42833.2|42813.2|42830.4|42810.4|5
1625151570000|2021-07-01 14:59:30|42835.6|42815.6|42833.2|42813.2|42835.7|42815.7|42833.2|42813.2|9
1625151580000|2021-07-01 14:59:40|42830.7|42810.7|42828.2|42808.2|42833.2|42813.2|42828.2|42808.2|7
1625151590000|2021-07-01 14:59:50|42830.6|42810.6|42825.7|42805.7|42830.7|42810.7|42823.2|42803.2|13
1625151600000|2021-07-01 15:00:00|42825.9|42805.9|42823.2|42803.2|42828.2|42808.2|42820.7|42800.7|17
1625151610000|2021-07-01 15:00:10|42820.7|42800.7|42810.9|42790.9|42820.7|42800.7|42810.9|42790.9|29
1625151620000|2021-07-01 15:00:20|42808.5|42788.5|42795.7|42775.7|42813.2|42793.2|42795.7|42775.7|14
1625151630000|2021-07-01 15:00:30|42795.9|42775.9|42808.2|42788.2|42808.2|42788.2|42795.9|42775.9|44
1625151640000|2021-07-01 15:00:40|42810.6|42790.6|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|4
1625151650000|2021-07-01 15:00:50|42813.1|42793.1|42795.9|42775.9|42813.2|42793.2|42793.4|42773.4|20
1625151660000|2021-07-01 15:01:00|42793.5|42773.5|42778.4|42758.4|42800.9|42780.9|42778.4|42758.4|31
1625151670000|2021-07-01 15:01:10|42783.2|42763.2|42788.2|42768.2|42788.2|42768.2|42783.2|42763.2|23
1625151680000|2021-07-01 15:01:20|42785.7|42765.7|42785.7|42765.7|42788.2|42768.2|42783.2|42763.2|7
1625151690000|2021-07-01 15:01:30|42788.2|42768.2|42790.7|42770.7|42790.7|42770.7|42785.7|42765.7|5
1625151700000|2021-07-01 15:01:40|||||||||4
1625151710000|2021-07-01 15:01:50|42793.1|42773.1|42795.7|42775.7|42795.9|42775.9|42793.1|42773.1|17
1625151720000|2021-07-01 15:02:00|42793.4|42773.4|42798.2|42778.2|42798.2|42778.2|42793.2|42773.2|4
1625151730000|2021-07-01 15:02:10|42800.7|42780.7|42810.7|42790.7|42810.7|42790.7|42800.7|42780.7|13
1625151740000|2021-07-01 15:02:20|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|10
1625151750000|2021-07-01 15:02:30|42798.5|42778.5|42788.2|42768.2|42805.7|42785.7|42788.2|42768.2|16
1625151760000|2021-07-01 15:02:40|42785.9|42765.9|42780.7|42760.7|42785.9|42765.9|42780.6|42760.6|13
1625151770000|2021-07-01 15:02:50|42778.4|42758.4|42788.2|42768.2|42788.2|42768.2|42775.9|42755.9|21
1625151780000|2021-07-01 15:03:00|42788.4|42768.4|42793.2|42773.2|42793.2|42773.2|42788.4|42768.4|5
1625151790000|2021-07-01 15:03:10|42795.7|42775.7|42803.2|42783.2|42803.2|42783.2|42795.7|42775.7|8
1625151800000|2021-07-01 15:03:20|42805.6|42785.6|42805.7|42785.7|42805.7|42785.7|42803.2|42783.2|10
1625151810000|2021-07-01 15:03:30|42808.2|42788.2|42803.2|42783.2|42808.2|42788.2|42803.2|42783.2|23
1625151820000|2021-07-01 15:03:40|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42795.7|42775.7|11
1625151830000|2021-07-01 15:03:50|42795.9|42775.9|42797.9|42777.9|42797.9|42777.9|42793.2|42773.2|12
1625151840000|2021-07-01 15:04:00|42798.1|42778.1|42805.7|42785.7|42805.7|42785.7|42798.1|42778.1|3
1625151850000|2021-07-01 15:04:10|42808.1|42788.1|42810.7|42790.7|42810.9|42790.9|42808.1|42788.1|13
1625151860000|2021-07-01 15:04:20|42810.9|42790.9|42823.1|42803.1|42823.1|42803.1|42808.5|42788.5|11
1625151870000|2021-07-01 15:04:30|42823.4|42803.4|42823.4|42803.4|42825.9|42805.9|42823.4|42803.4|17
1625151880000|2021-07-01 15:04:40|42820.9|42800.9|42808.2|42788.2|42823.2|42803.2|42808.2|42788.2|14
1625151890000|2021-07-01 15:04:50|42805.9|42785.9|42805.9|42785.9|42808.2|42788.2|42805.7|42785.7|3
1625151900000|2021-07-01 15:05:00|42808.2|42788.2|42823.2|42803.2|42823.2|42803.2|42808.2|42788.2|3
1625151910000|2021-07-01 15:05:10|42828.1|42808.1|42828.5|42808.5|42838.2|42818.2|42828.1|42808.1|15
1625151920000|2021-07-01 15:05:20|42826|42806|42826|42806|42828.4|42808.4|42825.7|42805.7|8
1625151930000|2021-07-01 15:05:30|42821|42801|42816|42796|42821|42801|42816|42796|9
1625151940000|2021-07-01 15:05:40|42818.5|42798.5|42823.4|42803.4|42823.4|42803.4|42818.5|42798.5|1
1625151950000|2021-07-01 15:05:50|42825.7|42805.7|42823.7|42803.7|42831|42811|42823.7|42803.7|11
1625151960000|2021-07-01 15:06:00|42826|42806|42826|42806|42828.4|42808.4|42821|42801|11
1625151970000|2021-07-01 15:06:10|42823.5|42803.5|42808.5|42788.5|42823.5|42803.5|42808.5|42788.5|14
1625151980000|2021-07-01 15:06:20|42811|42791|42813.5|42793.5|42813.5|42793.5|42803.5|42783.5|31
1625151990000|2021-07-01 15:06:30|42815.9|42795.9|42811|42791|42818.5|42798.5|42811|42791|6
1625152000000|2021-07-01 15:06:40|42808.5|42788.5|42813.5|42793.5|42813.5|42793.5|42808.5|42788.5|10
1625152010000|2021-07-01 15:06:50|42815.9|42795.9|42811|42791|42816|42796|42811|42791|1
1625152020000|2021-07-01 15:07:00|42808.5|42788.5|42813.5|42793.5|42813.5|42793.5|42806|42786|11
1625152030000|2021-07-01 15:07:10|42813.7|42793.7|42811|42791|42816|42796|42811|42791|10
1625152040000|2021-07-01 15:07:20|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|7
1625152050000|2021-07-01 15:07:30|42811.2|42791.2|42816|42796|42816|42796|42811|42791|8
1625152060000|2021-07-01 15:07:40|42818.4|42798.4|42816|42796|42818.5|42798.5|42816|42796|8
1625152070000|2021-07-01 15:07:50|||||||||6
1625152080000|2021-07-01 15:08:00|42818.5|42798.5|42833.5|42813.5|42833.5|42813.5|42818.5|42798.5|12
1625152090000|2021-07-01 15:08:10|42831.2|42811.2|42831|42811|42831.2|42811.2|42831|42811|3
1625152100000|2021-07-01 15:08:20|42828.7|42808.7|42833.5|42813.5|42833.5|42813.5|42828.5|42808.5|7
1625152110000|2021-07-01 15:08:30|42831.2|42811.2|42826|42806|42833.5|42813.5|42826|42806|2
1625152120000|2021-07-01 15:08:40|42828.5|42808.5|42831|42811|42831|42811|42828.5|42808.5|4
1625152130000|2021-07-01 15:08:50|42828.5|42808.5|42828.5|42808.5|42833.5|42813.5|42828.5|42808.5|8
1625152140000|2021-07-01 15:09:00|42826|42806|42828.5|42808.5|42828.5|42808.5|42826|42806|11
1625152150000|2021-07-01 15:09:10|42831|42811|42833.5|42813.5|42833.5|42813.5|42831|42811|4
1625152160000|2021-07-01 15:09:20|42835.9|42815.9|42841|42821|42841|42821|42835.9|42815.9|5
1625152170000|2021-07-01 15:09:30|42838.5|42818.5|42843.5|42823.5|42843.5|42823.5|42838.5|42818.5|15
1625152180000|2021-07-01 15:09:40|42843.4|42823.4|42836|42816|42843.4|42823.4|42836|42816|25
1625152190000|2021-07-01 15:09:50|42833.5|42813.5|42831|42811|42836|42816|42831|42811|0
1625152200000|2021-07-01 15:10:00|42833.4|42813.4|42836|42816|42836|42816|42833.4|42813.4|5
1625152210000|2021-07-01 15:10:10|42833.5|42813.5|42823.5|42803.5|42833.5|42813.5|42823.5|42803.5|10
1625152220000|2021-07-01 15:10:20|42821.2|42801.2|42818.5|42798.5|42821.2|42801.2|42818.5|42798.5|2
1625152230000|2021-07-01 15:10:30|42816.2|42796.2|42818.5|42798.5|42818.5|42798.5|42816|42796|3
1625152240000|2021-07-01 15:10:40|42816|42796|42816|42796|42816|42796|42816|42796|6
1625152250000|2021-07-01 15:10:50|42818.4|42798.4|42818.5|42798.5|42818.5|42798.5|42818.4|42798.4|7
1625152260000|2021-07-01 15:11:00|42821.2|42801.2|42796|42776|42821.2|42801.2|42796|42776|19
1625152270000|2021-07-01 15:11:10|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42791|42771|9
1625152280000|2021-07-01 15:11:20|42798.5|42778.5|42796|42776|42798.7|42778.7|42796|42776|11
1625152290000|2021-07-01 15:11:30|42793.5|42773.5|42786|42766|42796|42776|42783.5|42763.5|11
1625152300000|2021-07-01 15:11:40|42788.5|42768.5|42788.5|42768.5|42791|42771|42786|42766|4
1625152310000|2021-07-01 15:11:50|42786|42766|42783.5|42763.5|42786|42766|42783.5|42763.5|18
1625152320000|2021-07-01 15:12:00|42785.9|42765.9|42783.5|42763.5|42788.4|42768.4|42783.5|42763.5|4
1625152330000|2021-07-01 15:12:10|||||||||8
1625152340000|2021-07-01 15:12:20|42780.9|42760.9|42783.5|42763.5|42783.5|42763.5|42780.9|42760.9|9
1625152350000|2021-07-01 15:12:30|42786|42766|42786|42766|42788.5|42768.5|42785.9|42765.9|12
1625152360000|2021-07-01 15:12:40|42783.8|42763.8|42793.5|42773.5|42793.5|42773.5|42783.8|42763.8|10
1625152370000|2021-07-01 15:12:50|42796|42776|42801|42781|42801|42781|42793.7|42773.7|7
1625152380000|2021-07-01 15:13:00|42798.7|42778.7|42793.5|42773.5|42801|42781|42790.9|42770.9|18
1625152390000|2021-07-01 15:13:10|42795.9|42775.9|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|1
1625152400000|2021-07-01 15:13:20|42796|42776|42788.5|42768.5|42796|42776|42783.5|42763.5|11
1625152410000|2021-07-01 15:13:30|42786|42766|42788.5|42768.5|42788.5|42768.5|42783.5|42763.5|7
1625152420000|2021-07-01 15:13:40|42793.5|42773.5|42798.4|42778.4|42798.4|42778.4|42793.5|42773.5|15
1625152430000|2021-07-01 15:13:50|42798.5|42778.5|42795.9|42775.9|42803.5|42783.5|42795.9|42775.9|26
1625152440000|2021-07-01 15:14:00|42796|42776|42796|42776|42796|42776|42796|42776|1
1625152450000|2021-07-01 15:14:10|42798.5|42778.5|42793.5|42773.5|42798.5|42778.5|42793.5|42773.5|9
1625152470000|2021-07-01 15:14:30|42791.2|42771.2|42788.5|42768.5|42791.2|42771.2|42788.5|42768.5|14
1625152480000|2021-07-01 15:14:40|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42781|42761|15
1625152490000|2021-07-01 15:14:50|42783.5|42763.5|42788.5|42768.5|42788.5|42768.5|42783.5|42763.5|13
1625152500000|2021-07-01 15:15:00|42786|42766|42793.4|42773.4|42793.4|42773.4|42786|42766|14
1625152510000|2021-07-01 15:15:10|42790.9|42770.9|42796|42776|42796|42776|42790.9|42770.9|4
1625152520000|2021-07-01 15:15:20|42793.5|42773.5|42803.5|42783.5|42808.5|42788.5|42793.5|42773.5|51
1625152530000|2021-07-01 15:15:30|||||||||9
1625152540000|2021-07-01 15:15:40|42801|42781|42801|42781|42803.5|42783.5|42798.6|42778.6|15
1625152550000|2021-07-01 15:15:50|42801.1|42781.1|42793.5|42773.5|42803.5|42783.5|42793.5|42773.5|24
1625152560000|2021-07-01 15:16:00|42791|42771|42801|42781|42801|42781|42791|42771|5
1625152570000|2021-07-01 15:16:10|42798.5|42778.5|42803.5|42783.5|42803.5|42783.5|42798.5|42778.5|12
1625152580000|2021-07-01 15:16:20|42806|42786|42803.6|42783.6|42806|42786|42803.5|42783.5|33
1625152590000|2021-07-01 15:16:30|42803.5|42783.5|42798.5|42778.5|42806|42786|42798.5|42778.5|11
1625152600000|2021-07-01 15:16:40|||||||||3
1625152610000|2021-07-01 15:16:50|42801|42781|42808.5|42788.5|42811|42791|42801|42781|10
1625152620000|2021-07-01 15:17:00|42810.9|42790.9|42811|42791|42816|42796|42808.5|42788.5|9
1625152630000|2021-07-01 15:17:10|42808.5|42788.5|42813.5|42793.5|42813.5|42793.5|42808.5|42788.5|5
1625152640000|2021-07-01 15:17:20|42811|42791|42803.6|42783.6|42813.4|42793.4|42803.6|42783.6|11
1625152650000|2021-07-01 15:17:30|42801|42781|42798.5|42778.5|42801|42781|42798.5|42778.5|6
1625152660000|2021-07-01 15:17:40|42793.6|42773.6|42786.1|42766.1|42793.6|42773.6|42786.1|42766.1|39
1625152670000|2021-07-01 15:17:50|42786|42766|42776.1|42756.1|42786|42766|42773.6|42753.6|17
1625152680000|2021-07-01 15:18:00|42781|42761|42773.8|42753.8|42783.6|42763.6|42773.8|42753.8|10
1625152690000|2021-07-01 15:18:10|42776.1|42756.1|42776.3|42756.3|42776.3|42756.3|42773.6|42753.6|5
1625152700000|2021-07-01 15:18:20|42778.6|42758.6|42788.6|42768.6|42790.7|42770.7|42778.6|42758.6|14
1625152710000|2021-07-01 15:18:30|42786.1|42766.1|42788.5|42768.5|42788.6|42768.6|42785.9|42765.9|5
1625152720000|2021-07-01 15:18:40|42786|42766|42788.4|42768.4|42788.4|42768.4|42786|42766|2
1625152730000|2021-07-01 15:18:50|42786|42766|42778.6|42758.6|42786|42766|42778.6|42758.6|0
1625152740000|2021-07-01 15:19:00|42778.5|42758.5|42766.1|42746.1|42778.5|42758.5|42766.1|42746.1|18
1625152750000|2021-07-01 15:19:10|42763.6|42743.6|42758.5|42738.5|42766|42746|42756|42736|22
1625152760000|2021-07-01 15:19:20|42761|42741|42763.5|42743.5|42763.5|42743.5|42761|42741|5
1625152770000|2021-07-01 15:19:30|42765.8|42745.8|42763.5|42743.5|42766|42746|42763.5|42743.5|10
1625152780000|2021-07-01 15:19:40|42766|42746|42768.5|42748.5|42771.1|42751.1|42766|42746|17
1625152790000|2021-07-01 15:19:50|42768.6|42748.6|42773.5|42753.5|42773.5|42753.5|42768.5|42748.5|7
1625152800000|2021-07-01 15:20:00|42771|42751|42776.1|42756.1|42776.1|42756.1|42768.5|42748.5|6
1625152810000|2021-07-01 15:20:10|42778.5|42758.5|42788.5|42768.5|42788.5|42768.5|42778.5|42758.5|4
1625152820000|2021-07-01 15:20:20|42791|42771|42800.8|42780.8|42800.8|42780.8|42791|42771|2
1625152830000|2021-07-01 15:20:30|42798.5|42778.5|42796|42776|42801|42781|42796|42776|8
1625152840000|2021-07-01 15:20:40|42798.5|42778.5|42796|42776|42798.5|42778.5|42796|42776|4
1625152850000|2021-07-01 15:20:50|42798.3|42778.3|42793.5|42773.5|42798.5|42778.5|42793.5|42773.5|4
1625152860000|2021-07-01 15:21:00|||||||||1
1625152870000|2021-07-01 15:21:10|42791|42771|42793.5|42773.5|42793.5|42773.5|42791|42771|3
1625152880000|2021-07-01 15:21:20|42793.3|42773.3|42788.5|42768.5|42793.3|42773.3|42788.5|42768.5|8
1625152890000|2021-07-01 15:21:30|42791|42771|42788.5|42768.5|42791|42771|42788.5|42768.5|2
1625152900000|2021-07-01 15:21:40|42790.8|42770.8|42791|42771|42791|42771|42786.1|42766.1|3
1625152910000|2021-07-01 15:21:50|42788.5|42768.5|42790.8|42770.8|42791|42771|42788.5|42768.5|0
1625152920000|2021-07-01 15:22:00|42788.5|42768.5|42788.5|42768.5|42791|42771|42788.5|42768.5|5
1625152930000|2021-07-01 15:22:10|42786.1|42766.1|42778.5|42758.5|42786.1|42766.1|42776.1|42756.1|8
1625152950000|2021-07-01 15:22:30|42776.1|42756.1|42773.5|42753.5|42776.1|42756.1|42773.5|42753.5|7
1625152960000|2021-07-01 15:22:40|42771.1|42751.1|42773.5|42753.5|42773.5|42753.5|42771|42751|2
1625152970000|2021-07-01 15:22:50|42771|42751|42773.5|42753.5|42773.5|42753.5|42771|42751|9
1625152980000|2021-07-01 15:23:00|42771.1|42751.1|42770.8|42750.8|42771.1|42751.1|42770.8|42750.8|7
1625152990000|2021-07-01 15:23:10|42768.5|42748.5|42768.3|42748.3|42768.5|42748.5|42768.3|42748.3|16
1625153000000|2021-07-01 15:23:20|42766|42746|42758.5|42738.5|42766|42746|42756|42736|10
1625153010000|2021-07-01 15:23:30|42756|42736|42753.6|42733.6|42756.1|42736.1|42751.1|42731.1|12
1625153020000|2021-07-01 15:23:40|42751.3|42731.3|42753.5|42733.5|42758.5|42738.5|42751.3|42731.3|9
1625153030000|2021-07-01 15:23:50|42755.8|42735.8|42741|42721|42755.8|42735.8|42738.6|42718.6|45
1625153040000|2021-07-01 15:24:00|42743.3|42723.3|42743.5|42723.5|42743.5|42723.5|42741|42721|8
1625153050000|2021-07-01 15:24:10|42738.5|42718.5|42738.8|42718.8|42738.8|42718.8|42738.5|42718.5|34
1625153060000|2021-07-01 15:24:20|42738.5|42718.5|42743.5|42723.5|42743.5|42723.5|42738.5|42718.5|11
1625153080000|2021-07-01 15:24:40|42738.8|42718.8|42738.5|42718.5|42738.8|42718.8|42738.5|42718.5|43
1625153090000|2021-07-01 15:24:50|42741|42721|42758.5|42738.5|42758.5|42738.5|42738.5|42718.5|23
1625153100000|2021-07-01 15:25:00|42758.6|42738.6|42761|42741|42761.1|42741.1|42756.1|42736.1|19
1625153110000|2021-07-01 15:25:10|42758.6|42738.6|42761|42741|42761|42741|42758.6|42738.6|2
1625153120000|2021-07-01 15:25:20|42763.5|42743.5|42763.5|42743.5|42766|42746|42763.5|42743.5|7
1625153130000|2021-07-01 15:25:30|42758.5|42738.5|42753.6|42733.6|42758.5|42738.5|42753.6|42733.6|10
1625153140000|2021-07-01 15:25:40|42756|42736|42758.5|42738.5|42758.5|42738.5|42756|42736|4
1625153150000|2021-07-01 15:25:50|42758.6|42738.6|42768.6|42748.6|42771|42751|42758.6|42738.6|11
1625153160000|2021-07-01 15:26:00|42771.1|42751.1|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|6
1625153180000|2021-07-01 15:26:20|42768.8|42748.8|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|5
1625153190000|2021-07-01 15:26:30|42768.8|42748.8|42768.5|42748.5|42768.8|42748.8|42768.5|42748.5|17
1625153200000|2021-07-01 15:26:40|42766.1|42746.1|42763.8|42743.8|42766.1|42746.1|42763.8|42743.8|5
1625153210000|2021-07-01 15:26:50|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|3
1625153220000|2021-07-01 15:27:00|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|6
1625153230000|2021-07-01 15:27:10|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|7
1625153240000|2021-07-01 15:27:20|42771.3|42751.3|42773.8|42753.8|42773.8|42753.8|42768.9|42748.9|6
1625153250000|2021-07-01 15:27:30|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|7
1625153260000|2021-07-01 15:27:40|42768.8|42748.8|42766.3|42746.3|42768.8|42748.8|42766.3|42746.3|3
1625153270000|2021-07-01 15:27:50|42768.6|42748.6|42768.8|42748.8|42768.8|42748.8|42768.6|42748.6|0
1625153280000|2021-07-01 15:28:00|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|5
1625153290000|2021-07-01 15:28:10|42771.3|42751.3|42773.8|42753.8|42773.8|42753.8|42771.3|42751.3|2
1625153300000|2021-07-01 15:28:20|42776.4|42756.4|42778.8|42758.8|42778.8|42758.8|42776.4|42756.4|8
1625153310000|2021-07-01 15:28:30|||||||||14
1625153320000|2021-07-01 15:28:40|||||||||2
1625153330000|2021-07-01 15:28:50|42776.4|42756.4|42778.8|42758.8|42781.1|42761.1|42776.4|42756.4|2
1625153340000|2021-07-01 15:29:00|42781.1|42761.1|42781.1|42761.1|42781.3|42761.3|42781.1|42761.1|10
1625153350000|2021-07-01 15:29:10|42778.8|42758.8|42783.6|42763.6|42783.6|42763.6|42778.6|42758.6|8
1625153360000|2021-07-01 15:29:20|42781.1|42761.1|42778.8|42758.8|42783.8|42763.8|42778.8|42758.8|2
1625153370000|2021-07-01 15:29:30|42776.4|42756.4|42776.3|42756.3|42778.8|42758.8|42776.3|42756.3|12
1625153380000|2021-07-01 15:29:40|42773.9|42753.9|42773.8|42753.8|42773.9|42753.9|42771.4|42751.4|3
1625153390000|2021-07-01 15:29:50|42771.4|42751.4|42748.8|42728.8|42771.4|42751.4|42748.8|42728.8|17
1625153400000|2021-07-01 15:30:00|42746.3|42726.3|42751.3|42731.3|42753.6|42733.6|42746.3|42726.3|11
1625153410000|2021-07-01 15:30:10|42748.8|42728.8|42763.8|42743.8|42763.8|42743.8|42748.8|42728.8|32
1625153420000|2021-07-01 15:30:20|42763.9|42743.9|42783.8|42763.8|42788.8|42768.8|42763.9|42743.9|20
1625153430000|2021-07-01 15:30:30|42783.6|42763.6|42778.8|42758.8|42783.6|42763.6|42778.8|42758.8|10
1625153440000|2021-07-01 15:30:40|42776.3|42756.3|42786.3|42766.3|42786.3|42766.3|42776.3|42756.3|9
1625153450000|2021-07-01 15:30:50|42788.6|42768.6|42793.8|42773.8|42793.8|42773.8|42788.6|42768.6|9
1625153460000|2021-07-01 15:31:00|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|3
1625153470000|2021-07-01 15:31:10|42798.8|42778.8|42793.8|42773.8|42798.8|42778.8|42793.8|42773.8|5
1625153480000|2021-07-01 15:31:20|42793.6|42773.6|42776.3|42756.3|42793.6|42773.6|42776.3|42756.3|13
1625153490000|2021-07-01 15:31:30|42778.6|42758.6|42781.1|42761.1|42781.1|42761.1|42778.6|42758.6|11
1625153500000|2021-07-01 15:31:40|42783.5|42763.5|42786.3|42766.3|42786.3|42766.3|42783.5|42763.5|6
1625153510000|2021-07-01 15:31:50|42788.8|42768.8|42793.8|42773.8|42796.1|42776.1|42788.8|42768.8|16
1625153520000|2021-07-01 15:32:00|42791.1|42771.1|42786.3|42766.3|42791.1|42771.1|42783.8|42763.8|10
1625153530000|2021-07-01 15:32:10|42783.6|42763.6|42773.6|42753.6|42783.6|42763.6|42773.6|42753.6|10
1625153540000|2021-07-01 15:32:20|42771.1|42751.1|42771.1|42751.1|42773.6|42753.6|42768.8|42748.8|9
1625153550000|2021-07-01 15:32:30|42768.8|42748.8|42768.6|42748.6|42768.8|42748.8|42766.3|42746.3|1
1625153560000|2021-07-01 15:32:40|42766.3|42746.3|42771|42751|42771|42751|42766.3|42746.3|8
1625153570000|2021-07-01 15:32:50|42771.3|42751.3|42768.8|42748.8|42771.3|42751.3|42766.3|42746.3|8
1625153580000|2021-07-01 15:33:00|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42771.1|42751.1|4
1625153590000|2021-07-01 15:33:10|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42768.8|42748.8|7
1625153600000|2021-07-01 15:33:20|42771.3|42751.3|42768.8|42748.8|42771.3|42751.3|42766.4|42746.4|15
1625153610000|2021-07-01 15:33:30|42768.6|42748.6|42768.8|42748.8|42771.3|42751.3|42766.3|42746.3|7
1625153620000|2021-07-01 15:33:40|42766.4|42746.4|42753.8|42733.8|42768.8|42748.8|42753.8|42733.8|20
1625153630000|2021-07-01 15:33:50|42753.9|42733.9|42756.4|42736.4|42759.1|42739.1|42753.9|42733.9|10
1625153640000|2021-07-01 15:34:00|42751.4|42731.4|42751.4|42731.4|42753.8|42733.8|42751.4|42731.4|8
1625153650000|2021-07-01 15:34:10|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42748.8|42728.8|9
1625153660000|2021-07-01 15:34:20|42751.3|42731.3|42746.4|42726.4|42751.3|42731.3|42746.4|42726.4|8
1625153670000|2021-07-01 15:34:30|42748.8|42728.8|42743.8|42723.8|42748.8|42728.8|42741.3|42721.3|9
1625153680000|2021-07-01 15:34:40|42744.1|42724.1|42753.6|42733.6|42753.6|42733.6|42744.1|42724.1|7
1625153690000|2021-07-01 15:34:50|42756|42736|42753.8|42733.8|42758.6|42738.6|42753.6|42733.6|5
1625153700000|2021-07-01 15:35:00|42751.4|42731.4|42753.8|42733.8|42753.9|42733.9|42748.9|42728.9|9
1625153710000|2021-07-01 15:35:10|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42753.8|42733.8|6
1625153720000|2021-07-01 15:35:20|42756.4|42736.4|42753.9|42733.9|42756.4|42736.4|42753.9|42733.9|2
1625153730000|2021-07-01 15:35:30|42756.3|42736.3|42756.4|42736.4|42756.4|42736.4|42753.9|42733.9|5
1625153740000|2021-07-01 15:35:40|42754.1|42734.1|42754.1|42734.1|42758.8|42738.8|42753.9|42733.9|6
1625153750000|2021-07-01 15:35:50|42753.9|42733.9|42756.4|42736.4|42758.8|42738.8|42753.9|42733.9|1
1625153760000|2021-07-01 15:36:00|42758.8|42738.8|42746.3|42726.3|42758.8|42738.8|42746.3|42726.3|12
1625153770000|2021-07-01 15:36:10|42743.8|42723.8|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|4
1625153780000|2021-07-01 15:36:20|42738.8|42718.8|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|7
1625153790000|2021-07-01 15:36:30|42738.5|42718.5|42718.9|42698.9|42738.5|42718.5|42718.9|42698.9|26
1625153800000|2021-07-01 15:36:40|42721.4|42701.4|42721.4|42701.4|42723.8|42703.8|42719.1|42699.1|6
1625153810000|2021-07-01 15:36:50|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42721.4|42701.4|8
1625153820000|2021-07-01 15:37:00|42723.9|42703.9|42718.9|42698.9|42728.8|42708.8|42718.9|42698.9|20
1625153830000|2021-07-01 15:37:10|42718.8|42698.8|42721.3|42701.3|42721.3|42701.3|42716.3|42696.3|10
1625153840000|2021-07-01 15:37:20|42718.8|42698.8|42703.8|42683.8|42718.8|42698.8|42701.3|42681.3|30
1625153850000|2021-07-01 15:37:30|42701.4|42681.4|42703.6|42683.6|42703.8|42683.8|42701.3|42681.3|8
1625153860000|2021-07-01 15:37:40|42698.8|42678.8|42676.1|42656.1|42698.8|42678.8|42673.8|42653.8|37
1625153870000|2021-07-01 15:37:50|42673.9|42653.9|42668.8|42648.8|42673.9|42653.9|42668.8|42648.8|66
1625153880000|2021-07-01 15:38:00|42671.1|42651.1|42681.1|42661.1|42681.1|42661.1|42671.1|42651.1|16
1625153890000|2021-07-01 15:38:10|42681.3|42661.3|42683.8|42663.8|42686.3|42666.3|42681.3|42661.3|13
1625153900000|2021-07-01 15:38:20|42681.3|42661.3|42681.3|42661.3|42683.8|42663.8|42673.8|42653.8|22
1625153910000|2021-07-01 15:38:30|||||||||9
1625153920000|2021-07-01 15:38:40|42683.6|42663.6|42683.8|42663.8|42683.8|42663.8|42683.6|42663.6|6
1625153930000|2021-07-01 15:38:50|42683.9|42663.9|42688.8|42668.8|42688.8|42668.8|42683.9|42663.9|12
1625153940000|2021-07-01 15:39:00|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|11
1625153950000|2021-07-01 15:39:10|42691.4|42671.4|42688.8|42668.8|42691.4|42671.4|42686.4|42666.4|13
1625153960000|2021-07-01 15:39:20|||||||||2
1625153970000|2021-07-01 15:39:30|42691.1|42671.1|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|4
1625153980000|2021-07-01 15:39:40|42686.4|42666.4|42686.3|42666.3|42686.4|42666.4|42678.9|42658.9|12
1625153990000|2021-07-01 15:39:50|42683.6|42663.6|42686.3|42666.3|42686.3|42666.3|42681.3|42661.3|1
1625154000000|2021-07-01 15:40:00|42688.8|42668.8|42683.8|42663.8|42688.8|42668.8|42683.8|42663.8|9
1625154010000|2021-07-01 15:40:10|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|7
1625154020000|2021-07-01 15:40:20|42676.1|42656.1|42668.9|42648.9|42676.1|42656.1|42668.8|42648.8|10
1625154030000|2021-07-01 15:40:30|42671.3|42651.3|42671.3|42651.3|42673.8|42653.8|42668.8|42648.8|27
1625154040000|2021-07-01 15:40:40|42673.8|42653.8|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|2
1625154050000|2021-07-01 15:40:50|42673.6|42653.6|42673.8|42653.8|42676.3|42656.3|42671.3|42651.3|24
1625154060000|2021-07-01 15:41:00|42676.1|42656.1|42666.4|42646.4|42676.3|42656.3|42666.4|42646.4|10
1625154070000|2021-07-01 15:41:10|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42666.4|42646.4|5
1625154080000|2021-07-01 15:41:20|42666.4|42646.4|42668.8|42648.8|42671.1|42651.1|42666.4|42646.4|11
1625154090000|2021-07-01 15:41:30|42666.3|42646.3|42648.8|42628.8|42671.3|42651.3|42648.8|42628.8|60
1625154100000|2021-07-01 15:41:40|42651.1|42631.1|42646.4|42626.4|42653.6|42633.6|42646.4|42626.4|19
1625154110000|2021-07-01 15:41:50|42646.3|42626.3|42651.1|42631.1|42653.8|42633.8|42646.3|42626.3|15
1625154120000|2021-07-01 15:42:00|42646.4|42626.4|42646.3|42626.3|42646.4|42626.4|42636.3|42616.3|25
1625154130000|2021-07-01 15:42:10|42643.8|42623.8|42646.3|42626.3|42646.3|42626.3|42643.8|42623.8|6
1625154140000|2021-07-01 15:42:20|42648.8|42628.8|42638.8|42618.8|42648.8|42628.8|42638.8|42618.8|67
1625154150000|2021-07-01 15:42:30|42634.1|42614.1|42629.1|42609.1|42634.1|42614.1|42626.7|42606.7|13
1625154160000|2021-07-01 15:42:40|42628.9|42608.9|42628.9|42608.9|42629.1|42609.1|42624.1|42604.1|7
1625154170000|2021-07-01 15:42:50|42629.1|42609.1|42631.7|42611.7|42633.9|42613.9|42624.1|42604.1|40
1625154180000|2021-07-01 15:43:00|42629.2|42609.2|42634.1|42614.1|42636.6|42616.6|42626.7|42606.7|11
1625154190000|2021-07-01 15:43:10|42636.6|42616.6|42624.1|42604.1|42636.6|42616.6|42624.1|42604.1|34
1625154200000|2021-07-01 15:43:20|42621.7|42601.7|42609.1|42589.1|42621.7|42601.7|42601.7|42581.7|82
1625154210000|2021-07-01 15:43:30|42606.6|42586.6|42616.4|42596.4|42616.4|42596.4|42606.6|42586.6|14
1625154220000|2021-07-01 15:43:40|42616.6|42596.6|42619.1|42599.1|42619.1|42599.1|42611.6|42591.6|17
1625154230000|2021-07-01 15:43:50|42614.1|42594.1|42611.6|42591.6|42616.6|42596.6|42611.6|42591.6|14
1625154240000|2021-07-01 15:44:00|42613.9|42593.9|42619.1|42599.1|42619.1|42599.1|42613.9|42593.9|10
1625154250000|2021-07-01 15:44:10|42621.4|42601.4|42621.6|42601.6|42621.6|42601.6|42621.4|42601.4|7
1625154260000|2021-07-01 15:44:20|42624.1|42604.1|42631.6|42611.6|42631.6|42611.6|42624.1|42604.1|10
1625154270000|2021-07-01 15:44:30|42634.1|42614.1|42634.1|42614.1|42636.6|42616.6|42634.1|42614.1|6
1625154280000|2021-07-01 15:44:40|42633.9|42613.9|42631.6|42611.6|42633.9|42613.9|42631.4|42611.4|14
1625154290000|2021-07-01 15:44:50|42634.1|42614.1|42636.6|42616.6|42636.6|42616.6|42631.4|42611.4|12
1625154300000|2021-07-01 15:45:00|42634.1|42614.1|42614.1|42594.1|42634.1|42614.1|42614.1|42594.1|15
1625154310000|2021-07-01 15:45:10|42611.6|42591.6|42594.1|42574.1|42611.6|42591.6|42591.7|42571.7|43
1625154320000|2021-07-01 15:45:20|42596.6|42576.6|42589.1|42569.1|42601.6|42581.6|42589.1|42569.1|14
1625154330000|2021-07-01 15:45:30|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42579.1|42559.1|29
1625154340000|2021-07-01 15:45:40|42581.6|42561.6|42571.6|42551.6|42581.6|42561.6|42569.1|42549.1|29
1625154350000|2021-07-01 15:45:50|42569.1|42549.1|42569.1|42549.1|42574.1|42554.1|42569.1|42549.1|11
1625154360000|2021-07-01 15:46:00|42566.7|42546.7|42561.6|42541.6|42566.7|42546.7|42554.2|42534.2|30
1625154370000|2021-07-01 15:46:10|42558.9|42538.9|42569.1|42549.1|42573.9|42553.9|42558.9|42538.9|54
1625154380000|2021-07-01 15:46:20|42571.6|42551.6|42569.1|42549.1|42574.1|42554.1|42569.1|42549.1|4
1625154390000|2021-07-01 15:46:30|42574.1|42554.1|42571.6|42551.6|42574.1|42554.1|42569.1|42549.1|5
1625154400000|2021-07-01 15:46:40|42569.1|42549.1|42569.1|42549.1|42571.6|42551.6|42564.2|42544.2|14
1625154410000|2021-07-01 15:46:50|42569.2|42549.2|42568.9|42548.9|42574.1|42554.1|42566.6|42546.6|23
1625154420000|2021-07-01 15:47:00|42569.1|42549.1|42569.1|42549.1|42569.1|42549.1|42564.1|42544.1|7
1625154430000|2021-07-01 15:47:10|42566.7|42546.7|42569.1|42549.1|42574.1|42554.1|42566.7|42546.7|15
1625154440000|2021-07-01 15:47:20|42566.6|42546.6|42559.1|42539.1|42566.6|42546.6|42559.1|42539.1|13
1625154450000|2021-07-01 15:47:30|42559.2|42539.2|42561.7|42541.7|42561.7|42541.7|42559.1|42539.1|16
1625154460000|2021-07-01 15:47:40|42561.6|42541.6|42551.6|42531.6|42566.4|42546.4|42549.1|42529.1|25
1625154470000|2021-07-01 15:47:50|42549.1|42529.1|42549.1|42529.1|42554.1|42534.1|42549.1|42529.1|56
1625154480000|2021-07-01 15:48:00|42551.4|42531.4|42548.9|42528.9|42553.9|42533.9|42546.6|42526.6|13
1625154490000|2021-07-01 15:48:10|42548.8|42528.8|42551.3|42531.3|42551.3|42531.3|42543.9|42523.9|19
1625154500000|2021-07-01 15:48:20|42548.8|42528.8|42558.8|42538.8|42558.8|42538.8|42548.8|42528.8|13
1625154510000|2021-07-01 15:48:30|42561.1|42541.1|42566.3|42546.3|42566.3|42546.3|42561.1|42541.1|13
1625154520000|2021-07-01 15:48:40|42563.9|42543.9|42566.1|42546.1|42568.8|42548.8|42561.3|42541.3|27
1625154530000|2021-07-01 15:48:50|42566.3|42546.3|42568.8|42548.8|42573.8|42553.8|42566.3|42546.3|17
1625154540000|2021-07-01 15:49:00|42571.1|42551.1|42578.6|42558.6|42583.5|42563.5|42571.1|42551.1|26
1625154550000|2021-07-01 15:49:10|42581|42561|42566.3|42546.3|42581|42561|42566.3|42546.3|26
1625154560000|2021-07-01 15:49:20|42568.8|42548.8|42578.6|42558.6|42578.6|42558.6|42568.8|42548.8|14
1625154570000|2021-07-01 15:49:30|42576.3|42556.3|42578.6|42558.6|42581.1|42561.1|42576.3|42556.3|12
1625154580000|2021-07-01 15:49:40|42578.8|42558.8|42581.3|42561.3|42581.3|42561.3|42578.8|42558.8|10
1625154590000|2021-07-01 15:49:50|42578.8|42558.8|42581.4|42561.4|42583.8|42563.8|42578.8|42558.8|8
1625154600000|2021-07-01 15:50:00|42583.8|42563.8|42591.4|42571.4|42591.4|42571.4|42583.8|42563.8|15
1625154610000|2021-07-01 15:50:10|42593.8|42573.8|42591.4|42571.4|42598.5|42578.5|42591.4|42571.4|19
1625154620000|2021-07-01 15:50:20|42593.8|42573.8|42588.9|42568.9|42593.8|42573.8|42588.9|42568.9|4
1625154630000|2021-07-01 15:50:30|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|42588.9|42568.9|6
1625154640000|2021-07-01 15:50:40|42593.6|42573.6|42598.6|42578.6|42598.6|42578.6|42593.6|42573.6|12
1625154650000|2021-07-01 15:50:50|42586.7|42566.7|42576.3|42556.3|42586.7|42566.7|42576.3|42556.3|18
1625154660000|2021-07-01 15:51:00|42573.9|42553.9|42563.8|42543.8|42576.4|42556.4|42563.8|42543.8|26
1625154670000|2021-07-01 15:51:10|42561.4|42541.4|42568.8|42548.8|42568.8|42548.8|42561.4|42541.4|5
1625154680000|2021-07-01 15:51:20|42571.3|42551.3|42578.8|42558.8|42578.8|42558.8|42571.3|42551.3|3
1625154690000|2021-07-01 15:51:30|42573.8|42553.8|42564.1|42544.1|42573.8|42553.8|42561.7|42541.7|17
1625154700000|2021-07-01 15:51:40|42564.2|42544.2|42548.6|42528.6|42564.2|42544.2|42548.6|42528.6|23
1625154710000|2021-07-01 15:51:50|42551|42531|42566.1|42546.1|42566.1|42546.1|42551|42531|23
1625154720000|2021-07-01 15:52:00|42568.5|42548.5|42575.8|42555.8|42575.8|42555.8|42568.5|42548.5|14
1625154730000|2021-07-01 15:52:10|42576|42556|42576.1|42556.1|42578.5|42558.5|42576|42556|11
1625154740000|2021-07-01 15:52:20|42576|42556|42576|42556|42576|42556|42576|42556|4
1625154750000|2021-07-01 15:52:30|42578.3|42558.3|42578.5|42558.5|42578.5|42558.5|42578.3|42558.3|4
1625154760000|2021-07-01 15:52:40|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|6
1625154770000|2021-07-01 15:52:50|42578.5|42558.5|42586|42566|42586|42566|42578.5|42558.5|6
1625154780000|2021-07-01 15:53:00|42588.5|42568.5|42593.5|42573.5|42593.5|42573.5|42588.5|42568.5|15
1625154790000|2021-07-01 15:53:10|42591.1|42571.1|42588.5|42568.5|42591.1|42571.1|42588.5|42568.5|0
1625154800000|2021-07-01 15:53:20|42591|42571|42593.5|42573.5|42593.5|42573.5|42591|42571|22
1625154810000|2021-07-01 15:53:30|42596|42576|42596|42576|42596|42576|42593.5|42573.5|10
1625154820000|2021-07-01 15:53:40|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|3
1625154830000|2021-07-01 15:53:50|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|10
1625154840000|2021-07-01 15:54:00|42603.3|42583.3|42598.5|42578.5|42603.3|42583.3|42598.5|42578.5|8
1625154850000|2021-07-01 15:54:10|42600.7|42580.7|42600.8|42580.8|42600.8|42580.8|42600.7|42580.7|1
1625154860000|2021-07-01 15:54:20|42596|42576|42596|42576|42596|42576|42596|42576|6
1625154870000|2021-07-01 15:54:30|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|8
1625154880000|2021-07-01 15:54:40|42598.2|42578.2|42598.5|42578.5|42598.5|42578.5|42595.8|42575.8|8
1625154890000|2021-07-01 15:54:50|42601|42581|42601|42581|42601|42581|42601|42581|7
1625154900000|2021-07-01 15:55:00|42601.1|42581.1|42586|42566|42603.5|42583.5|42586|42566|23
1625154910000|2021-07-01 15:55:10|42586.1|42566.1|42588.5|42568.5|42588.5|42568.5|42586|42566|5
1625154920000|2021-07-01 15:55:20|42588.6|42568.6|42588.6|42568.6|42591|42571|42588.5|42568.5|13
1625154930000|2021-07-01 15:55:30|42588.5|42568.5|42578.5|42558.5|42588.5|42568.5|42578.5|42558.5|28
1625154940000|2021-07-01 15:55:40|42576|42556|42573.5|42553.5|42576|42556|42573.5|42553.5|7
1625154950000|2021-07-01 15:55:50|||||||||1
1625154960000|2021-07-01 15:56:00|42573.3|42553.3|42573.3|42553.3|42573.3|42553.3|42573.3|42553.3|5
1625154970000|2021-07-01 15:56:10|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.3|42553.3|6
1625154980000|2021-07-01 15:56:20|42578.2|42558.2|42583.5|42563.5|42583.5|42563.5|42578.2|42558.2|9
1625154990000|2021-07-01 15:56:30|42581|42561|42581|42561|42581|42561|42581|42561|11
1625155000000|2021-07-01 15:56:40|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|2
1625155010000|2021-07-01 15:56:50|||||||||2
1625155020000|2021-07-01 15:57:00|42576|42556|42576|42556|42576|42556|42576|42556|4
1625155030000|2021-07-01 15:57:10|42573.5|42553.5|42568.5|42548.5|42573.5|42553.5|42568.5|42548.5|10
1625155040000|2021-07-01 15:57:20|42563.5|42543.5|42568.5|42548.5|42568.5|42548.5|42563.5|42543.5|20
1625155050000|2021-07-01 15:57:30|42573.5|42553.5|42578.3|42558.3|42578.3|42558.3|42573.5|42553.5|3
1625155060000|2021-07-01 15:57:40|42580.7|42560.7|42578.3|42558.3|42583.2|42563.2|42578.3|42558.3|7
1625155070000|2021-07-01 15:57:50|42578.5|42558.5|42571|42551|42583.5|42563.5|42571|42551|15
1625155080000|2021-07-01 15:58:00|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|2
1625155090000|2021-07-01 15:58:10|42573.6|42553.6|42573.5|42553.5|42576.1|42556.1|42573.5|42553.5|8
1625155100000|2021-07-01 15:58:20|42571.1|42551.1|42571|42551|42571.1|42551.1|42571|42551|1
1625155110000|2021-07-01 15:58:30|42573.5|42553.5|42571.1|42551.1|42573.5|42553.5|42568.8|42548.8|7
1625155120000|2021-07-01 15:58:40|42573.5|42553.5|42578.3|42558.3|42578.3|42558.3|42573.5|42553.5|11
1625155130000|2021-07-01 15:58:50|42580.7|42560.7|42573.5|42553.5|42580.7|42560.7|42573.5|42553.5|14
1625155140000|2021-07-01 15:59:00|42571.1|42551.1|42573.6|42553.6|42576|42556|42571.1|42551.1|7
1625155150000|2021-07-01 15:59:10|42573.5|42553.5|42571.1|42551.1|42573.5|42553.5|42571.1|42551.1|1
1625155170000|2021-07-01 15:59:30|42573.5|42553.5|42573.5|42553.5|42573.6|42553.6|42573.5|42553.5|8
1625155180000|2021-07-01 15:59:40|42571.1|42551.1|42571|42551|42576|42556|42571|42551|39
1625155190000|2021-07-01 15:59:50|42573.5|42553.5|42576|42556|42576|42556|42573.5|42553.5|3
1625155200000|2021-07-01 16:00:00|42573.5|42553.5|42558.5|42538.5|42573.5|42553.5|42558.5|42538.5|47
1625155210000|2021-07-01 16:00:10|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42551|42531|62
1625155220000|2021-07-01 16:00:20|42563.6|42543.6|42566|42546|42566|42546|42563.6|42543.6|11
1625155230000|2021-07-01 16:00:30|42568.3|42548.3|42571|42551|42571|42551|42568.3|42548.3|7
1625155240000|2021-07-01 16:00:40|42571.1|42551.1|42578.5|42558.5|42578.5|42558.5|42571.1|42551.1|10
1625155250000|2021-07-01 16:00:50|42581|42561|42586|42566|42586|42566|42581|42561|3
1625155260000|2021-07-01 16:01:00|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1625155270000|2021-07-01 16:01:10|42591|42571|42591|42571|42591|42571|42591|42571|8
1625155280000|2021-07-01 16:01:20|42593.3|42573.3|42595.8|42575.8|42596.1|42576.1|42591|42571|14
1625155290000|2021-07-01 16:01:30|42596|42576|42601|42581|42601|42581|42596|42576|28
1625155300000|2021-07-01 16:01:40|42598.6|42578.6|42598.5|42578.5|42598.6|42578.6|42598.3|42578.3|9
1625155310000|2021-07-01 16:01:50|42601|42581|42601|42581|42601|42581|42601|42581|3
1625155320000|2021-07-01 16:02:00|42603.2|42583.2|42605.8|42585.8|42605.8|42585.8|42603.2|42583.2|20
1625155330000|2021-07-01 16:02:10|42608.5|42588.5|42601|42581|42608.5|42588.5|42601|42581|12
1625155340000|2021-07-01 16:02:20|42603.5|42583.5|42601|42581|42603.5|42583.5|42601|42581|19
1625155350000|2021-07-01 16:02:30|42596|42576|42598.5|42578.5|42598.5|42578.5|42593.6|42573.6|6
1625155370000|2021-07-01 16:02:50|42593.5|42573.5|42588.5|42568.5|42593.5|42573.5|42588.5|42568.5|8
1625155380000|2021-07-01 16:03:00|42585.8|42565.8|42583.5|42563.5|42585.8|42565.8|42583.5|42563.5|4
1625155390000|2021-07-01 16:03:10|42585.8|42565.8|42586|42566|42586.1|42566.1|42583.5|42563.5|8
1625155400000|2021-07-01 16:03:20|42588.5|42568.5|42586.1|42566.1|42591|42571|42586.1|42566.1|4
1625155410000|2021-07-01 16:03:30|42588.5|42568.5|42591.1|42571.1|42591.1|42571.1|42588.5|42568.5|17
1625155420000|2021-07-01 16:03:40|42593.5|42573.5|42593.6|42573.6|42593.6|42573.6|42591.3|42571.3|6
1625155430000|2021-07-01 16:03:50|42593.8|42573.8|42598.8|42578.8|42598.8|42578.8|42593.8|42573.8|4
1625155440000|2021-07-01 16:04:00|42601.1|42581.1|42603.8|42583.8|42606.1|42586.1|42601.1|42581.1|26
1625155450000|2021-07-01 16:04:10|||||||||11
1625155460000|2021-07-01 16:04:20|42606.1|42586.1|42614.1|42594.1|42614.1|42594.1|42606.1|42586.1|9
1625155470000|2021-07-01 16:04:30|42613.9|42593.9|42628.9|42608.9|42628.9|42608.9|42613.9|42593.9|56
1625155480000|2021-07-01 16:04:40|42631.3|42611.3|42628.9|42608.9|42631.4|42611.4|42628.9|42608.9|10
1625155490000|2021-07-01 16:04:50|42631.3|42611.3|42628.9|42608.9|42631.3|42611.3|42628.8|42608.8|12
1625155500000|2021-07-01 16:05:00|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|42621.3|42601.3|24
1625155510000|2021-07-01 16:05:10|42626.1|42606.1|42633.2|42613.2|42633.2|42613.2|42626.1|42606.1|5
1625155520000|2021-07-01 16:05:20|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|1
1625155530000|2021-07-01 16:05:30|42633.8|42613.8|42628.8|42608.8|42633.8|42613.8|42628.8|42608.8|13
1625155540000|2021-07-01 16:05:40|42626.4|42606.4|42626.4|42606.4|42628.9|42608.9|42626.4|42606.4|8
1625155550000|2021-07-01 16:05:50|42626.3|42606.3|42623.9|42603.9|42628.8|42608.8|42623.8|42603.8|6
1625155560000|2021-07-01 16:06:00|42626.4|42606.4|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|8
1625155570000|2021-07-01 16:06:10|42626.3|42606.3|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|6
1625155580000|2021-07-01 16:06:20|42626.3|42606.3|42638.8|42618.8|42638.8|42618.8|42626.3|42606.3|19
1625155590000|2021-07-01 16:06:30|42641.1|42621.1|42638.8|42618.8|42641.1|42621.1|42638.8|42618.8|3
1625155600000|2021-07-01 16:06:40|42641.1|42621.1|42651.1|42631.1|42651.1|42631.1|42641.1|42621.1|14
1625155610000|2021-07-01 16:06:50|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|7
1625155620000|2021-07-01 16:07:00|42648.9|42628.9|42651.3|42631.3|42651.3|42631.3|42648.9|42628.9|8
1625155630000|2021-07-01 16:07:10|||||||||2
1625155640000|2021-07-01 16:07:20|42651.4|42631.4|42653.8|42633.8|42653.8|42633.8|42649.1|42629.1|10
1625155650000|2021-07-01 16:07:30|42656.1|42636.1|42658.6|42638.6|42658.6|42638.6|42656.1|42636.1|13
1625155660000|2021-07-01 16:07:40|||||||||5
1625155670000|2021-07-01 16:07:50|42658.5|42638.5|42656.1|42636.1|42658.5|42638.5|42656.1|42636.1|8
1625155680000|2021-07-01 16:08:00|42653.8|42633.8|42653.8|42633.8|42656.1|42636.1|42653.8|42633.8|1
1625155700000|2021-07-01 16:08:20|42656.1|42636.1|42658.6|42638.6|42658.6|42638.6|42656.1|42636.1|6
1625155710000|2021-07-01 16:08:30|42658.8|42638.8|42663.6|42643.6|42663.6|42643.6|42658.8|42638.8|5
1625155720000|2021-07-01 16:08:40|42661.3|42641.3|42663.6|42643.6|42663.6|42643.6|42661.1|42641.1|2
1625155730000|2021-07-01 16:08:50|42666|42646|42666|42646|42666|42646|42666|42646|7
1625155740000|2021-07-01 16:09:00|42663.6|42643.6|42661.3|42641.3|42663.6|42643.6|42661.3|42641.3|10
1625155750000|2021-07-01 16:09:10|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|6
1625155760000|2021-07-01 16:09:20|42661.3|42641.3|42661.1|42641.1|42663.8|42643.8|42658.8|42638.8|7
1625155770000|2021-07-01 16:09:30|42661.3|42641.3|42663.8|42643.8|42666.1|42646.1|42658.8|42638.8|9
1625155780000|2021-07-01 16:09:40|42666.1|42646.1|42666.3|42646.3|42668.8|42648.8|42663.8|42643.8|14
1625155790000|2021-07-01 16:09:50|42663.9|42643.9|42661.3|42641.3|42663.9|42643.9|42661.3|42641.3|6
1625155800000|2021-07-01 16:10:00|42661.1|42641.1|42653.8|42633.8|42661.1|42641.1|42653.8|42633.8|11
1625155810000|2021-07-01 16:10:10|42651.1|42631.1|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|31
1625155820000|2021-07-01 16:10:20|42648.9|42628.9|42653.8|42633.8|42653.8|42633.8|42648.9|42628.9|26
1625155830000|2021-07-01 16:10:30|42649.1|42629.1|42648.8|42628.8|42649.1|42629.1|42646.3|42626.3|13
1625155840000|2021-07-01 16:10:40|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|10
1625155850000|2021-07-01 16:10:50|42651.1|42631.1|42656.3|42636.3|42656.3|42636.3|42651.1|42631.1|8
1625155860000|2021-07-01 16:11:00|42653.8|42633.8|42663.6|42643.6|42663.6|42643.6|42653.8|42633.8|9
1625155870000|2021-07-01 16:11:10|42666|42646|42671.3|42651.3|42671.3|42651.3|42666|42646|22
1625155880000|2021-07-01 16:11:20|42673.8|42653.8|42673.8|42653.8|42676.1|42656.1|42666.6|42646.6|30
1625155890000|2021-07-01 16:11:30|42673.9|42653.9|42671.1|42651.1|42676.1|42656.1|42671.1|42651.1|16
1625155900000|2021-07-01 16:11:40|42671.3|42651.3|42671.1|42651.1|42673.8|42653.8|42668.8|42648.8|18
1625155910000|2021-07-01 16:11:50|42668.8|42648.8|42673.8|42653.8|42676.3|42656.3|42668.8|42648.8|9
1625155920000|2021-07-01 16:12:00|42673.6|42653.6|42673.8|42653.8|42673.8|42653.8|42673.6|42653.6|1
1625155930000|2021-07-01 16:12:10|42676.1|42656.1|42676.3|42656.3|42676.3|42656.3|42676.1|42656.1|5
1625155940000|2021-07-01 16:12:20|42668.8|42648.8|42658.8|42638.8|42668.8|42648.8|42658.8|42638.8|17
1625155950000|2021-07-01 16:12:30|42656.4|42636.4|42653.8|42633.8|42656.4|42636.4|42653.8|42633.8|4
1625155960000|2021-07-01 16:12:40|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|8
1625155970000|2021-07-01 16:12:50|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42641.1|42621.1|9
1625155980000|2021-07-01 16:13:00|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|42643.8|42623.8|2
1625155990000|2021-07-01 16:13:10|||||||||2
1625156000000|2021-07-01 16:13:20|42643.8|42623.8|42636.4|42616.4|42643.8|42623.8|42636.4|42616.4|9
1625156010000|2021-07-01 16:13:30|42634.1|42614.1|42633.8|42613.8|42634.1|42614.1|42631.4|42611.4|10
1625156020000|2021-07-01 16:13:40|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|5
1625156030000|2021-07-01 16:13:50|42633.8|42613.8|42626.1|42606.1|42636.3|42616.3|42626.1|42606.1|17
1625156040000|2021-07-01 16:14:00|42623.8|42603.8|42611.4|42591.4|42623.8|42603.8|42611.4|42591.4|12
1625156050000|2021-07-01 16:14:10|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42608.8|42588.8|5
1625156060000|2021-07-01 16:14:20|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|1
1625156080000|2021-07-01 16:14:40|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|1
1625156090000|2021-07-01 16:14:50|42618.6|42598.6|42621.3|42601.3|42621.3|42601.3|42618.6|42598.6|5
1625156100000|2021-07-01 16:15:00|42623.6|42603.6|42623.9|42603.9|42623.9|42603.9|42623.6|42603.6|2
1625156110000|2021-07-01 16:15:10|42623.8|42603.8|42623.8|42603.8|42623.9|42603.9|42623.8|42603.8|12
1625156120000|2021-07-01 16:15:20|42626.1|42606.1|42626.1|42606.1|42626.1|42606.1|42626.1|42606.1|2
1625156130000|2021-07-01 16:15:30|42626.4|42606.4|42628.8|42608.8|42628.8|42608.8|42626.4|42606.4|8
1625156140000|2021-07-01 16:15:40|42626.4|42606.4|42626.3|42606.3|42626.4|42606.4|42623.8|42603.8|6
1625156150000|2021-07-01 16:15:50|42626.1|42606.1|42623.8|42603.8|42626.4|42606.4|42623.8|42603.8|5
1625156160000|2021-07-01 16:16:00|42624.1|42604.1|42626.3|42606.3|42626.3|42606.3|42624.1|42604.1|1
1625156170000|2021-07-01 16:16:10|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|9
1625156180000|2021-07-01 16:16:20|42619.1|42599.1|42618.8|42598.8|42623.8|42603.8|42618.8|42598.8|9
1625156190000|2021-07-01 16:16:30|||||||||2
1625156200000|2021-07-01 16:16:40|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|42621.1|42601.1|5
1625156210000|2021-07-01 16:16:50|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|3
1625156230000|2021-07-01 16:17:10|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|4
1625156240000|2021-07-01 16:17:20|||||||||1
1625156250000|2021-07-01 16:17:30|42616.3|42596.3|42618.8|42598.8|42618.8|42598.8|42616.3|42596.3|1
1625156260000|2021-07-01 16:17:40|42618.6|42598.6|42616.3|42596.3|42618.6|42598.6|42616.3|42596.3|3
1625156270000|2021-07-01 16:17:50|42613.8|42593.8|42613.6|42593.6|42613.8|42593.8|42613.6|42593.6|6
1625156280000|2021-07-01 16:18:00|42616.1|42596.1|42621.3|42601.3|42621.3|42601.3|42616.1|42596.1|13
1625156290000|2021-07-01 16:18:10|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|0
1625156300000|2021-07-01 16:18:20|42621.6|42601.6|42623.9|42603.9|42624.1|42604.1|42621.6|42601.6|5
1625156310000|2021-07-01 16:18:30|42626.4|42606.4|42628.8|42608.8|42628.8|42608.8|42626.4|42606.4|2
1625156320000|2021-07-01 16:18:40|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|11
1625156330000|2021-07-01 16:18:50|42628.8|42608.8|42626.3|42606.3|42628.8|42608.8|42623.6|42603.6|4
1625156340000|2021-07-01 16:19:00|42623.9|42603.9|42626.3|42606.3|42626.3|42606.3|42623.8|42603.8|4
1625156360000|2021-07-01 16:19:20|42621.3|42601.3|42618.8|42598.8|42628.9|42608.9|42618.8|42598.8|14
1625156370000|2021-07-01 16:19:30|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|0
1625156380000|2021-07-01 16:19:40|42613.9|42593.9|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|0
1625156390000|2021-07-01 16:19:50|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|3
1625156410000|2021-07-01 16:20:10|42608.8|42588.8|42611.3|42591.3|42611.3|42591.3|42608.8|42588.8|6
1625156420000|2021-07-01 16:20:20|42611|42591|42608.8|42588.8|42611|42591|42608.8|42588.8|7
1625156430000|2021-07-01 16:20:30|||||||||2
1625156440000|2021-07-01 16:20:40|42611.3|42591.3|42616.3|42596.3|42616.4|42596.4|42611.3|42591.3|11
1625156450000|2021-07-01 16:20:50|42616.4|42596.4|42616.4|42596.4|42618.8|42598.8|42616.4|42596.4|5
1625156460000|2021-07-01 16:21:00|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|3
1625156470000|2021-07-01 16:21:10|42616.1|42596.1|42613.8|42593.8|42616.3|42596.3|42613.8|42593.8|1
1625156480000|2021-07-01 16:21:20|42614.1|42594.1|42616.4|42596.4|42616.4|42596.4|42614.1|42594.1|5
1625156490000|2021-07-01 16:21:30|42613.8|42593.8|42598.8|42578.8|42613.8|42593.8|42598.8|42578.8|20
1625156500000|2021-07-01 16:21:40|||||||||6
1625156520000|2021-07-01 16:22:00|42596.4|42576.4|42598.8|42578.8|42598.8|42578.8|42596.1|42576.1|5
1625156530000|2021-07-01 16:22:10|42598.6|42578.6|42598.6|42578.6|42598.8|42578.8|42596.3|42576.3|6
1625156540000|2021-07-01 16:22:20|42598.5|42578.5|42598.6|42578.6|42598.6|42578.6|42598.5|42578.5|4
1625156550000|2021-07-01 16:22:30|42598.8|42578.8|42603.8|42583.8|42603.9|42583.9|42598.8|42578.8|17
1625156560000|2021-07-01 16:22:40|42606.3|42586.3|42606.3|42586.3|42606.3|42586.3|42606.3|42586.3|2
1625156570000|2021-07-01 16:22:50|42608.6|42588.6|42606.3|42586.3|42608.6|42588.6|42606.3|42586.3|5
1625156590000|2021-07-01 16:23:10|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|7
1625156620000|2021-07-01 16:23:40|42599.1|42579.1|42578.8|42558.8|42599.1|42579.1|42578.8|42558.8|17
1625156630000|2021-07-01 16:23:50|42578.7|42558.7|42576.4|42556.4|42578.7|42558.7|42576.4|42556.4|2
1625156640000|2021-07-01 16:24:00|42574.1|42554.1|42568.7|42548.7|42574.1|42554.1|42568.7|42548.7|22
1625156650000|2021-07-01 16:24:10|||||||||6
1625156660000|2021-07-01 16:24:20|42571.2|42551.2|42568.7|42548.7|42571.2|42551.2|42568.7|42548.7|10
1625156670000|2021-07-01 16:24:30|42568.9|42548.9|42571.2|42551.2|42573.7|42553.7|42568.9|42548.9|13
1625156680000|2021-07-01 16:24:40|42568.9|42548.9|42571.2|42551.2|42571.2|42551.2|42568.7|42548.7|1
1625156690000|2021-07-01 16:24:50|42573.7|42553.7|42566.4|42546.4|42573.7|42553.7|42566.4|42546.4|2
1625156700000|2021-07-01 16:25:00|42568.7|42548.7|42566.2|42546.2|42568.7|42548.7|42563.7|42543.7|7
1625156710000|2021-07-01 16:25:10|42568.7|42548.7|42566.4|42546.4|42568.7|42548.7|42566.2|42546.2|1
1625156720000|2021-07-01 16:25:20|42568.6|42548.6|42568.7|42548.7|42573.6|42553.6|42568.6|42548.6|11
1625156730000|2021-07-01 16:25:30|42569|42549|42559.2|42539.2|42569|42549|42559.2|42539.2|27
1625156740000|2021-07-01 16:25:40|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|6
1625156750000|2021-07-01 16:25:50|42559|42539|42561.5|42541.5|42561.5|42541.5|42556.5|42536.5|5
1625156760000|2021-07-01 16:26:00|42564|42544|42569|42549|42569|42549|42564|42544|8
1625156770000|2021-07-01 16:26:10|42566.7|42546.7|42561.7|42541.7|42569|42549|42561.7|42541.7|13
1625156780000|2021-07-01 16:26:20|42559|42539|42559|42539|42559|42539|42559|42539|3
1625156790000|2021-07-01 16:26:30|42561.5|42541.5|42569.2|42549.2|42569.2|42549.2|42559.2|42539.2|26
1625156800000|2021-07-01 16:26:40|42569|42549|42569|42549|42573.9|42553.9|42569|42549|3
1625156810000|2021-07-01 16:26:50|||||||||1
1625156820000|2021-07-01 16:27:00|42564|42544|42559|42539|42564|42544|42559|42539|30
1625156830000|2021-07-01 16:27:10|42556.4|42536.4|42554|42534|42559|42539|42554|42534|12
1625156840000|2021-07-01 16:27:20|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|6
1625156850000|2021-07-01 16:27:30|42551.4|42531.4|42554|42534|42556.4|42536.4|42549|42529|27
1625156860000|2021-07-01 16:27:40|42553.9|42533.9|42554|42534|42554|42534|42549|42529|16
1625156880000|2021-07-01 16:28:00|42551.5|42531.5|42549|42529|42554|42534|42549|42529|28
1625156890000|2021-07-01 16:28:10|42546.7|42526.7|42526.5|42506.5|42546.7|42526.7|42524|42504|68
1625156900000|2021-07-01 16:28:20|42529|42509|42526.5|42506.5|42529|42509|42526.5|42506.5|15
1625156910000|2021-07-01 16:28:30|42528.9|42508.9|42529|42509|42529|42509|42526.5|42506.5|5
1625156920000|2021-07-01 16:28:40|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|12
1625156930000|2021-07-01 16:28:50|42533.7|42513.7|42536.4|42516.4|42536.4|42516.4|42533.7|42513.7|5
1625156940000|2021-07-01 16:29:00|42533.9|42513.9|42539|42519|42539|42519|42533.9|42513.9|9
1625156950000|2021-07-01 16:29:10|42541.5|42521.5|42544|42524|42544|42524|42541.5|42521.5|5
1625156960000|2021-07-01 16:29:20|42546.5|42526.5|42549|42529|42549|42529|42544|42524|15
1625156970000|2021-07-01 16:29:30|42544|42524|42544|42524|42544|42524|42544|42524|5
1625156980000|2021-07-01 16:29:40|||||||||10
1625156990000|2021-07-01 16:29:50|42546.5|42526.5|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|8
1625157000000|2021-07-01 16:30:00|42549|42529|42541.5|42521.5|42551.5|42531.5|42541.5|42521.5|9
1625157010000|2021-07-01 16:30:10|42539.2|42519.2|42529|42509|42539.2|42519.2|42529|42509|38
1625157020000|2021-07-01 16:30:20|42528.9|42508.9|42526.5|42506.5|42529|42509|42526.5|42506.5|21
1625157030000|2021-07-01 16:30:30|42509|42489|42486.4|42466.4|42509|42489|42479.2|42459.2|55
1625157040000|2021-07-01 16:30:40|42488.7|42468.7|42484|42464|42488.7|42468.7|42479|42459|49
1625157050000|2021-07-01 16:30:50|42483.9|42463.9|42496.4|42476.4|42496.4|42476.4|42483.9|42463.9|20
1625157060000|2021-07-01 16:31:00|42498.7|42478.7|42489|42469|42499|42479|42489|42469|32
1625157070000|2021-07-01 16:31:10|42479|42459|42471.5|42451.5|42479|42459|42471.5|42451.5|35
1625157080000|2021-07-01 16:31:20|42469.2|42449.2|42476.5|42456.5|42476.5|42456.5|42458.7|42438.7|54
1625157090000|2021-07-01 16:31:30|42478.9|42458.9|42474.3|42454.3|42484|42464|42474.3|42454.3|32
1625157100000|2021-07-01 16:31:40|42474.2|42454.2|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|14
1625157110000|2021-07-01 16:31:50|42471.7|42451.7|42479|42459|42481.4|42461.4|42471.7|42451.7|26
1625157120000|2021-07-01 16:32:00|42481.5|42461.5|42479|42459|42481.5|42461.5|42479|42459|12
1625157130000|2021-07-01 16:32:10|42481.7|42461.7|42481.4|42461.4|42481.7|42461.7|42479|42459|4
1625157140000|2021-07-01 16:32:20|42479|42459|42469|42449|42479|42459|42469|42449|25
1625157150000|2021-07-01 16:32:30|42466.7|42446.7|42469.2|42449.2|42469.2|42449.2|42461.4|42441.4|32
1625157160000|2021-07-01 16:32:40|42471.4|42451.4|42469|42449|42471.4|42451.4|42466.5|42446.5|25
1625157170000|2021-07-01 16:32:50|||||||||10
1625157180000|2021-07-01 16:33:00|42464|42444|42461.5|42441.5|42466.5|42446.5|42461.5|42441.5|34
1625157190000|2021-07-01 16:33:10|42461.4|42441.4|42453.9|42433.9|42461.4|42441.4|42451.4|42431.4|27
1625157200000|2021-07-01 16:33:20|42451.4|42431.4|42451.5|42431.5|42451.5|42431.5|42446.5|42426.5|37
1625157210000|2021-07-01 16:33:30|42451.7|42431.7|42449|42429|42454.2|42434.2|42449|42429|26
1625157220000|2021-07-01 16:33:40|42446.5|42426.5|42436.5|42416.5|42446.5|42426.5|42434|42414|49
1625157230000|2021-07-01 16:33:50|42438.9|42418.9|42436.5|42416.5|42441.5|42421.5|42436.5|42416.5|20
1625157240000|2021-07-01 16:34:00|42434.2|42414.2|42434|42414|42436.5|42416.5|42429|42409|47
1625157250000|2021-07-01 16:34:10|42436.4|42416.4|42431.4|42411.4|42436.4|42416.4|42431.4|42411.4|7
1625157260000|2021-07-01 16:34:20|42429|42409|42431.4|42411.4|42431.4|42411.4|42426.7|42406.7|21
1625157270000|2021-07-01 16:34:30|42433.9|42413.9|42449|42429|42449|42429|42433.9|42413.9|29
1625157280000|2021-07-01 16:34:40|42448.9|42428.9|42444|42424|42449|42429|42441.5|42421.5|15
1625157290000|2021-07-01 16:34:50|42441.7|42421.7|42451.4|42431.4|42451.4|42431.4|42441.5|42421.5|11
1625157300000|2021-07-01 16:35:00|42449|42429|42434|42414|42449|42429|42434|42414|18
1625157310000|2021-07-01 16:35:10|42433.9|42413.9|42429|42409|42434|42414|42429|42409|14
1625157320000|2021-07-01 16:35:20|||||||||1
1625157330000|2021-07-01 16:35:30|42426.7|42406.7|42421.4|42401.4|42426.7|42406.7|42418.9|42398.9|13
1625157340000|2021-07-01 16:35:40|42423.7|42403.7|42416.4|42396.4|42423.7|42403.7|42416.4|42396.4|24
1625157350000|2021-07-01 16:35:50|42404.5|42384.5|42408.7|42388.7|42408.7|42388.7|42404|42384|46
1625157360000|2021-07-01 16:36:00|42408.9|42388.9|42399|42379|42409|42389|42396.5|42376.5|15
1625157370000|2021-07-01 16:36:10|42396.5|42376.5|42401.4|42381.4|42401.4|42381.4|42394.2|42374.2|37
1625157380000|2021-07-01 16:36:20|42399|42379|42403.7|42383.7|42403.7|42383.7|42399|42379|22
1625157390000|2021-07-01 16:36:30|42406.2|42386.2|42409.2|42389.2|42409.2|42389.2|42403.9|42383.9|25
1625157400000|2021-07-01 16:36:40|42409.3|42389.3|42416.4|42396.4|42419|42399|42409.3|42389.3|26
1625157410000|2021-07-01 16:36:50|42416.5|42396.5|42416.4|42396.4|42419|42399|42414|42394|10
1625157420000|2021-07-01 16:37:00|42416.5|42396.5|42411.4|42391.4|42419|42399|42409|42389|27
1625157430000|2021-07-01 16:37:10|42406.5|42386.5|42401.5|42381.5|42406.5|42386.5|42401.5|42381.5|12
1625157440000|2021-07-01 16:37:20|42399|42379|42401.5|42381.5|42401.5|42381.5|42396.5|42376.5|9
1625157450000|2021-07-01 16:37:30|42401.7|42381.7|42411.4|42391.4|42411.4|42391.4|42401.7|42381.7|8
1625157460000|2021-07-01 16:37:40|42413.7|42393.7|42414|42394|42416.1|42396.1|42413.7|42393.7|11
1625157470000|2021-07-01 16:37:50|42416.4|42396.4|42414|42394|42418.9|42398.9|42414|42394|11
1625157480000|2021-07-01 16:38:00|42409|42389|42391.5|42371.5|42409|42389|42391.5|42371.5|44
1625157490000|2021-07-01 16:38:10|42389.2|42369.2|42394|42374|42394|42374|42389.2|42369.2|9
1625157500000|2021-07-01 16:38:20|42396.4|42376.4|42404|42384|42404|42384|42396.4|42376.4|6
1625157510000|2021-07-01 16:38:30|||||||||3
1625157520000|2021-07-01 16:38:40|42408.9|42388.9|42409|42389|42409|42389|42408.9|42388.9|7
1625157530000|2021-07-01 16:38:50|42411.5|42391.5|42413.7|42393.7|42413.9|42393.9|42411.5|42391.5|9
1625157540000|2021-07-01 16:39:00|42413.9|42393.9|42414|42394|42414|42394|42413.9|42393.9|4
1625157550000|2021-07-01 16:39:10|||||||||9
1625157560000|2021-07-01 16:39:20|42416.4|42396.4|42416.4|42396.4|42419|42399|42416.4|42396.4|10
1625157570000|2021-07-01 16:39:30|42419|42399|42424|42404|42424|42404|42419|42399|16
1625157580000|2021-07-01 16:39:40|42419|42399|42419|42399|42419|42399|42419|42399|10
1625157600000|2021-07-01 16:40:00|42416.7|42396.7|42411.4|42391.4|42418.9|42398.9|42411.4|42391.4|15
1625157610000|2021-07-01 16:40:10|42413.9|42393.9|42409.2|42389.2|42413.9|42393.9|42409.2|42389.2|45
1625157620000|2021-07-01 16:40:20|42409|42389|42404|42384|42411.4|42391.4|42404|42384|10
1625157630000|2021-07-01 16:40:30|42403.9|42383.9|42403.9|42383.9|42403.9|42383.9|42403.9|42383.9|10
1625157640000|2021-07-01 16:40:40|42401.5|42381.5|42406.5|42386.5|42406.5|42386.5|42401.4|42381.4|3
1625157650000|2021-07-01 16:40:50|42401.5|42381.5|42401.7|42381.7|42401.7|42381.7|42399.2|42379.2|7
1625157660000|2021-07-01 16:41:00|42399.3|42379.3|42396.7|42376.7|42399.3|42379.3|42389.5|42369.5|17
1625157670000|2021-07-01 16:41:10|42394.3|42374.3|42391.8|42371.8|42394.3|42374.3|42391.8|42371.8|10
1625157680000|2021-07-01 16:41:20|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|10
1625157690000|2021-07-01 16:41:30|42389.3|42369.3|42391.7|42371.7|42391.7|42371.7|42389.3|42369.3|13
1625157700000|2021-07-01 16:41:40|42391.8|42371.8|42392|42372|42392|42372|42391.8|42371.8|1
1625157710000|2021-07-01 16:41:50|42391.8|42371.8|42392|42372|42394.3|42374.3|42389.5|42369.5|14
1625157720000|2021-07-01 16:42:00|42391.8|42371.8|42392|42372|42394.3|42374.3|42389.5|42369.5|4
1625157730000|2021-07-01 16:42:10|42389.6|42369.6|42374.3|42354.3|42389.6|42369.6|42374.3|42354.3|32
1625157740000|2021-07-01 16:42:20|42376.8|42356.8|42376.8|42356.8|42379.3|42359.3|42374.3|42354.3|25
1625157750000|2021-07-01 16:42:30|42379.2|42359.2|42359.3|42339.3|42379.3|42359.3|42359.3|42339.3|28
1625157760000|2021-07-01 16:42:40|42364.3|42344.3|42359.3|42339.3|42367|42347|42359.3|42339.3|36
1625157770000|2021-07-01 16:42:50|42354.3|42334.3|42357.1|42337.1|42362|42342|42354.3|42334.3|288
1625157780000|2021-07-01 16:43:00|42357|42337|42332.3|42312.3|42357|42337|42332.1|42312.1|43
1625157790000|2021-07-01 16:43:10|42329.9|42309.9|42335.1|42315.1|42335.1|42315.1|42327.3|42307.3|59
1625157800000|2021-07-01 16:43:20|42334.9|42314.9|42334.9|42314.9|42337.4|42317.4|42334.9|42314.9|19
1625157810000|2021-07-01 16:43:30|42337.3|42317.3|42337.4|42317.4|42339.9|42319.9|42337.3|42317.3|12
1625157820000|2021-07-01 16:43:40|42335.1|42315.1|42339.9|42319.9|42339.9|42319.9|42334.9|42314.9|24
1625157830000|2021-07-01 16:43:50|42342.3|42322.3|42344.6|42324.6|42344.8|42324.8|42342.3|42322.3|6
1625157840000|2021-07-01 16:44:00|42344.8|42324.8|42349.9|42329.9|42349.9|42329.9|42339.9|42319.9|39
1625157850000|2021-07-01 16:44:10|42347.6|42327.6|42349.9|42329.9|42349.9|42329.9|42344.9|42324.9|14
1625157860000|2021-07-01 16:44:20|42352.3|42332.3|42372.4|42352.4|42372.4|42352.4|42352.3|42332.3|29
1625157870000|2021-07-01 16:44:30|42372.3|42352.3|42369.9|42349.9|42377.4|42357.4|42369.9|42349.9|30
1625157880000|2021-07-01 16:44:40|42372.3|42352.3|42359.9|42339.9|42377.1|42357.1|42359.9|42339.9|19
1625157890000|2021-07-01 16:44:50|42359.8|42339.8|42359.9|42339.9|42359.9|42339.9|42359.8|42339.8|6
1625157900000|2021-07-01 16:45:00|42362.3|42342.3|42357.4|42337.4|42362.4|42342.4|42357.4|42337.4|38
1625157910000|2021-07-01 16:45:10|42345.1|42325.1|42342.4|42322.4|42345.1|42325.1|42342.4|42322.4|13
1625157920000|2021-07-01 16:45:20|42340.1|42320.1|42332.3|42312.3|42340.1|42320.1|42329.8|42309.8|39
1625157930000|2021-07-01 16:45:30|42327.4|42307.4|42327.3|42307.3|42329.9|42309.9|42325.1|42305.1|32
1625157940000|2021-07-01 16:45:40|42324.9|42304.9|42329.9|42309.9|42329.9|42309.9|42324.9|42304.9|51
1625157950000|2021-07-01 16:45:50|42327.4|42307.4|42334.9|42314.9|42334.9|42314.9|42327.4|42307.4|20
1625157960000|2021-07-01 16:46:00|42332.6|42312.6|42317.6|42297.6|42332.6|42312.6|42312.6|42292.6|66
1625157970000|2021-07-01 16:46:10|42324.8|42304.8|42339.8|42319.8|42344.6|42324.6|42324.8|42304.8|29
1625157980000|2021-07-01 16:46:20|42339.9|42319.9|42357|42337|42357|42337|42337.6|42317.6|13
1625157990000|2021-07-01 16:46:30|42359.3|42339.3|42362.3|42342.3|42362.3|42342.3|42357|42337|5
1625158000000|2021-07-01 16:46:40|42364.8|42344.8|42364.9|42344.9|42367.3|42347.3|42362.3|42342.3|8
1625158010000|2021-07-01 16:46:50|42367.3|42347.3|42367.6|42347.6|42367.6|42347.6|42364.9|42344.9|11
1625158020000|2021-07-01 16:47:00|42369.9|42349.9|42350.2|42330.2|42369.9|42349.9|42350.2|42330.2|17
1625158030000|2021-07-01 16:47:10|42352.6|42332.6|42350.1|42330.1|42352.6|42332.6|42350.1|42330.1|9
1625158040000|2021-07-01 16:47:20|42352.4|42332.4|42364.3|42344.3|42364.3|42344.3|42352.4|42332.4|28
1625158050000|2021-07-01 16:47:30|42366.8|42346.8|42369.3|42349.3|42369.3|42349.3|42366.8|42346.8|12
1625158060000|2021-07-01 16:47:40|42369|42349|42369.3|42349.3|42369.3|42349.3|42366.7|42346.7|6
1625158070000|2021-07-01 16:47:50|42369.2|42349.2|42364.3|42344.3|42369.3|42349.3|42364.3|42344.3|15
1625158080000|2021-07-01 16:48:00|42366.8|42346.8|42369.3|42349.3|42369.3|42349.3|42364.3|42344.3|8
1625158090000|2021-07-01 16:48:10|42367|42347|42366.7|42346.7|42367|42347|42366.7|42346.7|11
1625158100000|2021-07-01 16:48:20|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|1
1625158110000|2021-07-01 16:48:30|||||||||3
1625158120000|2021-07-01 16:48:40|42364.5|42344.5|42366.8|42346.8|42371.7|42351.7|42364.5|42344.5|9
1625158130000|2021-07-01 16:48:50|42369.2|42349.2|42371.7|42351.7|42371.7|42351.7|42369.2|42349.2|3
1625158140000|2021-07-01 16:49:00|42369.3|42349.3|42369.3|42349.3|42371.8|42351.8|42369.3|42349.3|3
1625158150000|2021-07-01 16:49:10|42369.5|42349.5|42374.2|42354.2|42374.2|42354.2|42369.5|42349.5|4
1625158160000|2021-07-01 16:49:20|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|9
1625158170000|2021-07-01 16:49:30|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|8
1625158180000|2021-07-01 16:49:40|||||||||3
1625158190000|2021-07-01 16:49:50|42376.8|42356.8|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|13
1625158200000|2021-07-01 16:50:00|42377|42357|42376.8|42356.8|42379.3|42359.3|42376.8|42356.8|10
1625158210000|2021-07-01 16:50:10|42379.2|42359.2|42366.8|42346.8|42379.2|42359.2|42366.8|42346.8|21
1625158220000|2021-07-01 16:50:20|42369.3|42349.3|42361.8|42341.8|42369.3|42349.3|42361.8|42341.8|12
1625158230000|2021-07-01 16:50:30|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42361.8|42341.8|4
1625158240000|2021-07-01 16:50:40|42366.7|42346.7|42364.3|42344.3|42366.7|42346.7|42364.3|42344.3|10
1625158250000|2021-07-01 16:50:50|42361.8|42341.8|42359.3|42339.3|42361.8|42341.8|42359.3|42339.3|5
1625158260000|2021-07-01 16:51:00|42356.8|42336.8|42356.7|42336.7|42356.8|42336.8|42354.3|42334.3|12
1625158270000|2021-07-01 16:51:10|42356.8|42336.8|42354.3|42334.3|42356.8|42336.8|42352|42332|4
1625158280000|2021-07-01 16:51:20|||||||||1
1625158300000|2021-07-01 16:51:40|42352|42332|42339.6|42319.6|42352|42332|42339.6|42319.6|18
1625158310000|2021-07-01 16:51:50|42342.1|42322.1|42342.1|42322.1|42344.5|42324.5|42339.6|42319.6|12
1625158320000|2021-07-01 16:52:00|42344.5|42324.5|42351.8|42331.8|42351.8|42331.8|42344.5|42324.5|8
1625158330000|2021-07-01 16:52:10|42349.3|42329.3|42349.3|42329.3|42354.3|42334.3|42349.3|42329.3|25
1625158340000|2021-07-01 16:52:20|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|42339.6|42319.6|63
1625158350000|2021-07-01 16:52:30|42347|42327|42344.5|42324.5|42347|42327|42344.5|42324.5|8
1625158360000|2021-07-01 16:52:40|||||||||8
1625158370000|2021-07-01 16:52:50|42342.1|42322.1|42337.4|42317.4|42342.1|42322.1|42337.4|42317.4|13
1625158380000|2021-07-01 16:53:00|42332.4|42312.4|42329.6|42309.6|42332.4|42312.4|42329.6|42309.6|23
1625158390000|2021-07-01 16:53:10|42327.3|42307.3|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|5
1625158400000|2021-07-01 16:53:20|42332|42312|42332.1|42312.1|42334.6|42314.6|42332|42312|5
1625158410000|2021-07-01 16:53:30|42334.5|42314.5|42327.3|42307.3|42334.6|42314.6|42327.3|42307.3|5
1625158420000|2021-07-01 16:53:40|42329.6|42309.6|42334.6|42314.6|42334.6|42314.6|42329.6|42309.6|13
1625158430000|2021-07-01 16:53:50|42337.1|42317.1|42339.6|42319.6|42339.6|42319.6|42337.1|42317.1|3
1625158440000|2021-07-01 16:54:00|42337.3|42317.3|42324.8|42304.8|42339.6|42319.6|42324.6|42304.6|4
1625158450000|2021-07-01 16:54:10|42324.6|42304.6|42329.6|42309.6|42329.6|42309.6|42322.4|42302.4|8
1625158460000|2021-07-01 16:54:20|42332.1|42312.1|42329.6|42309.6|42334.6|42314.6|42329.6|42309.6|6
1625158470000|2021-07-01 16:54:30|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|42322.4|42302.4|3
1625158480000|2021-07-01 16:54:40|42327.1|42307.1|42324.8|42304.8|42327.1|42307.1|42324.8|42304.8|2
1625158490000|2021-07-01 16:54:50|42324.6|42304.6|42329.5|42309.5|42329.5|42309.5|42324.6|42304.6|7
1625158500000|2021-07-01 16:55:00|42332|42312|42337|42317|42337|42317|42332|42312|8
1625158510000|2021-07-01 16:55:10|42334.6|42314.6|42334.6|42314.6|42337.1|42317.1|42334.6|42314.6|26
1625158520000|2021-07-01 16:55:20|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|16
1625158530000|2021-07-01 16:55:30|42327.3|42307.3|42307.3|42287.3|42327.3|42307.3|42307.3|42287.3|24
1625158540000|2021-07-01 16:55:40|42309.6|42289.6|42314.6|42294.6|42314.6|42294.6|42309.6|42289.6|18
1625158550000|2021-07-01 16:55:50|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42309.6|42289.6|8
1625158560000|2021-07-01 16:56:00|42319.6|42299.6|42322.1|42302.1|42322.3|42302.3|42319.6|42299.6|6
1625158570000|2021-07-01 16:56:10|42324.5|42304.5|42329.6|42309.6|42329.8|42309.8|42324.5|42304.5|19
1625158580000|2021-07-01 16:56:20|42329.5|42309.5|42327.1|42307.1|42329.6|42309.6|42324.6|42304.6|15
1625158590000|2021-07-01 16:56:30|42329.5|42309.5|42329.6|42309.6|42332|42312|42327.1|42307.1|22
1625158600000|2021-07-01 16:56:40|42329.5|42309.5|42327.1|42307.1|42329.6|42309.6|42327.1|42307.1|7
1625158610000|2021-07-01 16:56:50|42324.6|42304.6|42319.6|42299.6|42324.6|42304.6|42319.6|42299.6|18
1625158620000|2021-07-01 16:57:00|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|42314.6|42294.6|11
1625158630000|2021-07-01 16:57:10|||||||||6
1625158640000|2021-07-01 16:57:20|42317.3|42297.3|42317.1|42297.1|42319.6|42299.6|42317.1|42297.1|18
1625158650000|2021-07-01 16:57:30|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|4
1625158660000|2021-07-01 16:57:40|42314.5|42294.5|42312.3|42292.3|42314.6|42294.6|42309.8|42289.8|18
1625158670000|2021-07-01 16:57:50|42312.1|42292.1|42319.6|42299.6|42319.8|42299.8|42312.1|42292.1|7
1625158680000|2021-07-01 16:58:00|42322|42302|42322.3|42302.3|42324.6|42304.6|42317.1|42297.1|51
1625158690000|2021-07-01 16:58:10|42324.6|42304.6|42324.6|42304.6|42327.1|42307.1|42319.6|42299.6|49
1625158700000|2021-07-01 16:58:20|42327.1|42307.1|42342.1|42322.1|42342.1|42322.1|42327.1|42307.1|48
1625158710000|2021-07-01 16:58:30|42344.6|42324.6|42337|42317|42344.6|42324.6|42337|42317|16
1625158720000|2021-07-01 16:58:40|42337.1|42317.1|42329.6|42309.6|42339.6|42319.6|42329.6|42309.6|42
1625158730000|2021-07-01 16:58:50|42329.5|42309.5|42329.6|42309.6|42329.6|42309.6|42329.5|42309.5|26
1625158740000|2021-07-01 16:59:00|42334.5|42314.5|42354.6|42334.6|42354.8|42334.8|42332.1|42312.1|56
1625158750000|2021-07-01 16:59:10|42357.3|42337.3|42359.8|42339.8|42364.6|42344.6|42352.3|42332.3|64
1625158760000|2021-07-01 16:59:20|42362.3|42342.3|42369.5|42349.5|42369.5|42349.5|42359.6|42339.6|52
1625158770000|2021-07-01 16:59:30|42364.6|42344.6|42377|42357|42377|42357|42364.6|42344.6|91
1625158780000|2021-07-01 16:59:40|42377.3|42357.3|42372|42352|42377.3|42357.3|42364.6|42344.6|154
1625158790000|2021-07-01 16:59:50|42364.8|42344.8|42369.2|42349.2|42374.3|42354.3|42364.5|42344.5|138
1625158800000|2021-07-01 17:00:00|42369|42349|42349.3|42329.3|42369|42349|42349.3|42329.3|49
1625158810000|2021-07-01 17:00:10|42334.3|42314.3|42339.3|42319.3|42339.3|42319.3|42329.3|42309.3|48
1625158820000|2021-07-01 17:00:20|||||||||41
1625158830000|2021-07-01 17:00:30|||||||||5
1625158840000|2021-07-01 17:00:40|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|3
1625158850000|2021-07-01 17:00:50|42336.8|42316.8|42334.3|42314.3|42339.3|42319.3|42334.3|42314.3|7
1625158860000|2021-07-01 17:01:00|42329.3|42309.3|42316.8|42296.8|42329.3|42309.3|42316.7|42296.7|13
1625158870000|2021-07-01 17:01:10|||||||||1
1625158880000|2021-07-01 17:01:20|42314.5|42294.5|42319.3|42299.3|42319.3|42299.3|42314.5|42294.5|1
1625158890000|2021-07-01 17:01:30|42316.8|42296.8|42319.3|42299.3|42319.3|42299.3|42316.8|42296.8|6
1625158900000|2021-07-01 17:01:40|42316.8|42296.8|42319.3|42299.3|42319.3|42299.3|42316.8|42296.8|12
1625158920000|2021-07-01 17:02:00|42321.7|42301.7|42319.3|42299.3|42321.7|42301.7|42316.8|42296.8|8
1625158930000|2021-07-01 17:02:10|42321.7|42301.7|42319.3|42299.3|42321.7|42301.7|42319.3|42299.3|3
1625158940000|2021-07-01 17:02:20|42319.5|42299.5|42321.8|42301.8|42321.8|42301.8|42319.5|42299.5|1
1625158950000|2021-07-01 17:02:30|42319.5|42299.5|42319.3|42299.3|42319.5|42299.5|42319.3|42299.3|0
1625158960000|2021-07-01 17:02:40|||||||||5
1625158970000|2021-07-01 17:02:50|||||||||1
1625158980000|2021-07-01 17:03:00|||||||||4
1625158990000|2021-07-01 17:03:10|42316.7|42296.7|42316.8|42296.8|42316.8|42296.8|42316.7|42296.7|11
1625159000000|2021-07-01 17:03:20|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|1
1625159010000|2021-07-01 17:03:30|42316.8|42296.8|42319.3|42299.3|42319.3|42299.3|42316.8|42296.8|5
1625159030000|2021-07-01 17:03:50|||||||||3
1625159040000|2021-07-01 17:04:00|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|5
1625159050000|2021-07-01 17:04:10|42321.8|42301.8|42322|42302|42322|42302|42321.8|42301.8|10
1625159060000|2021-07-01 17:04:20|42321.8|42301.8|42314.3|42294.3|42321.8|42301.8|42314.3|42294.3|10
1625159070000|2021-07-01 17:04:30|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|20
1625159080000|2021-07-01 17:04:40|42307|42287|42304.2|42284.2|42307|42287|42304.2|42284.2|5
1625159090000|2021-07-01 17:04:50|42304|42284|42299.3|42279.3|42304|42284|42299.3|42279.3|8
1625159100000|2021-07-01 17:05:00|42297|42277|42297|42277|42297|42277|42297|42277|9
1625159110000|2021-07-01 17:05:10|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42297|42277|12
1625159140000|2021-07-01 17:05:40|42299.5|42279.5|42301.8|42281.8|42304.3|42284.3|42299.3|42279.3|23
1625159150000|2021-07-01 17:05:50|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42301.7|42281.7|2
1625159160000|2021-07-01 17:06:00|||||||||1
1625159180000|2021-07-01 17:06:20|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|17
1625159190000|2021-07-01 17:06:30|42311.8|42291.8|42319.3|42299.3|42319.3|42299.3|42311.8|42291.8|4
1625159200000|2021-07-01 17:06:40|42316.8|42296.8|42316.8|42296.8|42319.2|42299.2|42316.8|42296.8|1
1625159210000|2021-07-01 17:06:50|42319.2|42299.2|42314.3|42294.3|42319.3|42299.3|42314.3|42294.3|9
1625159220000|2021-07-01 17:07:00|42316.7|42296.7|42314.3|42294.3|42316.7|42296.7|42314.3|42294.3|5
1625159230000|2021-07-01 17:07:10|42314.5|42294.5|42316.8|42296.8|42316.8|42296.8|42314.5|42294.5|5
1625159240000|2021-07-01 17:07:20|42316.7|42296.7|42314.3|42294.3|42316.7|42296.7|42314.3|42294.3|3
1625159250000|2021-07-01 17:07:30|42316.8|42296.8|42319.3|42299.3|42319.3|42299.3|42316.8|42296.8|7
1625159260000|2021-07-01 17:07:40|||||||||3
1625159270000|2021-07-01 17:07:50|42321.7|42301.7|42324.2|42304.2|42324.2|42304.2|42321.7|42301.7|2
1625159280000|2021-07-01 17:08:00|||||||||1
1625159300000|2021-07-01 17:08:20|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|9
1625159310000|2021-07-01 17:08:30|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|11
1625159320000|2021-07-01 17:08:40|42334|42314|42339.3|42319.3|42341.5|42321.5|42334|42314|8
1625159330000|2021-07-01 17:08:50|42341.7|42321.7|42346.7|42326.7|42346.8|42326.8|42341.7|42321.7|10
1625159340000|2021-07-01 17:09:00|42346.8|42326.8|42349.3|42329.3|42349.3|42329.3|42346.7|42326.7|8
1625159350000|2021-07-01 17:09:10|||||||||2
1625159360000|2021-07-01 17:09:20|||||||||10
1625159370000|2021-07-01 17:09:30|42349.5|42329.5|42354.3|42334.3|42354.3|42334.3|42349.5|42329.5|10
1625159380000|2021-07-01 17:09:40|42356.8|42336.8|42356.8|42336.8|42357|42337|42356.8|42336.8|5
1625159390000|2021-07-01 17:09:50|42354.3|42334.3|42354.3|42334.3|42356.7|42336.7|42354.3|42334.3|7
1625159400000|2021-07-01 17:10:00|42351.8|42331.8|42351.8|42331.8|42354.3|42334.3|42351.8|42331.8|6
1625159420000|2021-07-01 17:10:20|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|4
1625159430000|2021-07-01 17:10:30|42349.2|42329.2|42349.3|42329.3|42349.3|42329.3|42349.2|42329.2|5
1625159440000|2021-07-01 17:10:40|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|0
1625159450000|2021-07-01 17:10:50|42349.5|42329.5|42349.3|42329.3|42349.5|42329.5|42349.3|42329.3|0
1625159460000|2021-07-01 17:11:00|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|4
1625159470000|2021-07-01 17:11:10|||||||||2
1625159480000|2021-07-01 17:11:20|||||||||5
1625159490000|2021-07-01 17:11:30|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|8
1625159500000|2021-07-01 17:11:40|||||||||1
1625159510000|2021-07-01 17:11:50|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42331.8|42311.8|4
1625159530000|2021-07-01 17:12:10|||||||||6
1625159540000|2021-07-01 17:12:20|||||||||9
1625159550000|2021-07-01 17:12:30|42336.7|42316.7|42334.3|42314.3|42336.7|42316.7|42334.3|42314.3|2
1625159580000|2021-07-01 17:13:00|||||||||2
1625159590000|2021-07-01 17:13:10|||||||||1
1625159600000|2021-07-01 17:13:20|42334.2|42314.2|42327|42307|42334.2|42314.2|42327|42307|5
1625159610000|2021-07-01 17:13:30|42324.5|42304.5|42324.3|42304.3|42324.5|42304.5|42324.3|42304.3|3
1625159620000|2021-07-01 17:13:40|42321.8|42301.8|42321.7|42301.7|42324.3|42304.3|42321.7|42301.7|9
1625159630000|2021-07-01 17:13:50|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|1
1625159640000|2021-07-01 17:14:00|42322|42302|42321.8|42301.8|42324.3|42304.3|42321.8|42301.8|4
1625159650000|2021-07-01 17:14:10|42321.7|42301.7|42319|42299|42321.7|42301.7|42319|42299|5
1625159660000|2021-07-01 17:14:20|42321.7|42301.7|42316.7|42296.7|42321.7|42301.7|42316.7|42296.7|4
1625159670000|2021-07-01 17:14:30|||||||||4
1625159680000|2021-07-01 17:14:40|||||||||3
1625159690000|2021-07-01 17:14:50|42316.8|42296.8|42319.3|42299.3|42319.3|42299.3|42316.8|42296.8|4
1625159700000|2021-07-01 17:15:00|42321.8|42301.8|42326.7|42306.7|42326.7|42306.7|42321.7|42301.7|19
1625159710000|2021-07-01 17:15:10|42324.3|42304.3|42319.3|42299.3|42324.3|42304.3|42319.3|42299.3|17
1625159740000|2021-07-01 17:15:40|||||||||1
1625159750000|2021-07-01 17:15:50|42322|42302|42324.5|42304.5|42324.5|42304.5|42322|42302|7
1625159760000|2021-07-01 17:16:00|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|5
1625159770000|2021-07-01 17:16:10|||||||||1
1625159780000|2021-07-01 17:16:20|42326.7|42306.7|42326.8|42306.8|42329.2|42309.2|42326.7|42306.7|7
1625159790000|2021-07-01 17:16:30|42324.5|42304.5|42326.7|42306.7|42326.7|42306.7|42324.3|42304.3|1
1625159800000|2021-07-01 17:16:40|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|1
1625159810000|2021-07-01 17:16:50|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|0
1625159820000|2021-07-01 17:17:00|42329.2|42309.2|42331.7|42311.7|42334|42314|42329.2|42309.2|12
1625159840000|2021-07-01 17:17:20|42344.5|42324.5|42346.7|42326.7|42349|42329|42344.5|42324.5|6
1625159850000|2021-07-01 17:17:30|42344.3|42324.3|42344.3|42324.3|42346.7|42326.7|42344.3|42324.3|3
1625159860000|2021-07-01 17:17:40|42346.7|42326.7|42356.4|42336.4|42356.4|42336.4|42346.7|42326.7|9
1625159870000|2021-07-01 17:17:50|42354|42334|42358.9|42338.9|42358.9|42338.9|42354|42334|4
1625159880000|2021-07-01 17:18:00|42359|42339|42361.8|42341.8|42361.8|42341.8|42359|42339|15
1625159890000|2021-07-01 17:18:10|42364.3|42344.3|42366.7|42346.7|42366.7|42346.7|42364.3|42344.3|15
1625159900000|2021-07-01 17:18:20|42364.3|42344.3|42364.2|42344.2|42364.3|42344.3|42364.2|42344.2|13
1625159910000|2021-07-01 17:18:30|42361.7|42341.7|42366.7|42346.7|42366.7|42346.7|42361.7|42341.7|4
1625159930000|2021-07-01 17:18:50|||||||||2
1625159940000|2021-07-01 17:19:00|||||||||1
1625159950000|2021-07-01 17:19:10|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|2
1625159960000|2021-07-01 17:19:20|42369.3|42349.3|42371.8|42351.8|42374.3|42354.3|42369.3|42349.3|6
1625159970000|2021-07-01 17:19:30|42369.3|42349.3|42369.3|42349.3|42371.8|42351.8|42369.3|42349.3|2
1625159980000|2021-07-01 17:19:40|||||||||1
1625159990000|2021-07-01 17:19:50|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|18
1625160000000|2021-07-01 17:20:00|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|10
1625160010000|2021-07-01 17:20:10|42359.3|42339.3|42352|42332|42359.3|42339.3|42352|42332|7
1625160020000|2021-07-01 17:20:20|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|12
1625160030000|2021-07-01 17:20:30|42349.3|42329.3|42346.8|42326.8|42349.3|42329.3|42346.8|42326.8|11
1625160040000|2021-07-01 17:20:40|42344.3|42324.3|42339.3|42319.3|42344.3|42324.3|42337.1|42317.1|10
1625160050000|2021-07-01 17:20:50|||||||||5
1625160060000|2021-07-01 17:21:00|42344.2|42324.2|42349.3|42329.3|42349.3|42329.3|42341.8|42321.8|18
1625160070000|2021-07-01 17:21:10|42344.3|42324.3|42342|42322|42344.3|42324.3|42342|42322|10
1625160080000|2021-07-01 17:21:20|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|42336.7|42316.7|8
1625160100000|2021-07-01 17:21:40|||||||||2
1625160110000|2021-07-01 17:21:50|42337|42317|42334.3|42314.3|42337|42317|42334.3|42314.3|6
1625160120000|2021-07-01 17:22:00|42329.3|42309.3|42319.5|42299.5|42329.3|42309.3|42319.5|42299.5|11
1625160130000|2021-07-01 17:22:10|42321.8|42301.8|42314.5|42294.5|42321.8|42301.8|42314.5|42294.5|6
1625160140000|2021-07-01 17:22:20|42317|42297|42327|42307|42329.5|42309.5|42317|42297|11
1625160150000|2021-07-01 17:22:30|42326.8|42306.8|42317.1|42297.1|42326.8|42306.8|42317.1|42297.1|6
1625160160000|2021-07-01 17:22:40|42319.5|42299.5|42317.1|42297.1|42319.5|42299.5|42317.1|42297.1|2
1625160170000|2021-07-01 17:22:50|42316.8|42296.8|42314.5|42294.5|42316.8|42296.8|42309.5|42289.5|14
1625160180000|2021-07-01 17:23:00|42312|42292|42312|42292|42314.3|42294.3|42309.5|42289.5|5
1625160190000|2021-07-01 17:23:10|42314.3|42294.3|42314.5|42294.5|42314.5|42294.5|42314.3|42294.3|5
1625160200000|2021-07-01 17:23:20|42309.5|42289.5|42309.3|42289.3|42309.5|42289.5|42309.3|42289.3|14
1625160210000|2021-07-01 17:23:30|||||||||7
1625160220000|2021-07-01 17:23:40|42309.2|42289.2|42306.8|42286.8|42309.3|42289.3|42306.8|42286.8|3
1625160230000|2021-07-01 17:23:50|42304.5|42284.5|42306.8|42286.8|42307|42287|42304.5|42284.5|9
1625160240000|2021-07-01 17:24:00|42304.5|42284.5|42309.3|42289.3|42309.3|42289.3|42304.5|42284.5|4
1625160250000|2021-07-01 17:24:10|42306.7|42286.7|42302|42282|42306.7|42286.7|42302|42282|14
1625160260000|2021-07-01 17:24:20|42304.3|42284.3|42306.8|42286.8|42306.8|42286.8|42304.3|42284.3|4
1625160270000|2021-07-01 17:24:30|42309.2|42289.2|42304.5|42284.5|42309.2|42289.2|42304.3|42284.3|2
1625160280000|2021-07-01 17:24:40|42304.3|42284.3|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|3
1625160290000|2021-07-01 17:24:50|42302|42282|42304.3|42284.3|42304.3|42284.3|42302|42282|10
1625160300000|2021-07-01 17:25:00|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|4
1625160310000|2021-07-01 17:25:10|42306.8|42286.8|42309.3|42289.3|42309.3|42289.3|42306.8|42286.8|3
1625160320000|2021-07-01 17:25:20|42309.2|42289.2|42302|42282|42309.2|42289.2|42302|42282|3
1625160330000|2021-07-01 17:25:30|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|2
1625160340000|2021-07-01 17:25:40|||||||||3
1625160350000|2021-07-01 17:25:50|42306.8|42286.8|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|4
1625160360000|2021-07-01 17:26:00|42302|42282|42302|42282|42302|42282|42302|42282|5
1625160370000|2021-07-01 17:26:10|42301.8|42281.8|42299.5|42279.5|42301.8|42281.8|42299.5|42279.5|4
1625160380000|2021-07-01 17:26:20|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42299.3|42279.3|4
1625160390000|2021-07-01 17:26:30|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42297|42277|5
1625160400000|2021-07-01 17:26:40|42297|42277|42296.8|42276.8|42299.3|42279.3|42296.8|42276.8|11
1625160410000|2021-07-01 17:26:50|42299.2|42279.2|42294.3|42274.3|42299.3|42279.3|42294.3|42274.3|17
1625160420000|2021-07-01 17:27:00|42292|42272|42292|42272|42294.3|42274.3|42292|42272|6
1625160430000|2021-07-01 17:27:10|42289.5|42269.5|42294.3|42274.3|42294.3|42274.3|42289.5|42269.5|7
1625160440000|2021-07-01 17:27:20|42296.8|42276.8|42301.8|42281.8|42304.3|42284.3|42296.8|42276.8|11
1625160450000|2021-07-01 17:27:30|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1625160460000|2021-07-01 17:27:40|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|1
1625160470000|2021-07-01 17:27:50|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1625160480000|2021-07-01 17:28:00|42299.2|42279.2|42304.2|42284.2|42306.7|42286.7|42296.8|42276.8|14
1625160490000|2021-07-01 17:28:10|||||||||1
1625160500000|2021-07-01 17:28:20|||||||||1
1625160510000|2021-07-01 17:28:30|42304.3|42284.3|42306.8|42286.8|42306.8|42286.8|42304.3|42284.3|8
1625160520000|2021-07-01 17:28:40|42304.5|42284.5|42304.3|42284.3|42309.3|42289.3|42304.3|42284.3|5
1625160540000|2021-07-01 17:29:00|||||||||5
1625160550000|2021-07-01 17:29:10|42306.8|42286.8|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|1
1625160560000|2021-07-01 17:29:20|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|5
1625160570000|2021-07-01 17:29:30|42297|42277|42292|42272|42297|42277|42292|42272|1
1625160580000|2021-07-01 17:29:40|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|4
1625160590000|2021-07-01 17:29:50|42289.3|42269.3|42279.3|42259.3|42289.3|42269.3|42277|42257|30
1625160600000|2021-07-01 17:30:00|42284.3|42264.3|42307.1|42287.1|42307.1|42287.1|42284.3|42264.3|40
1625160610000|2021-07-01 17:30:10|42307|42287|42302|42282|42307|42287|42302|42282|20
1625160620000|2021-07-01 17:30:20|42302.1|42282.1|42294.8|42274.8|42302.1|42282.1|42294.6|42274.6|7
1625160640000|2021-07-01 17:30:40|42294.6|42274.6|42297.1|42277.1|42297.1|42277.1|42294.6|42274.6|1
1625160660000|2021-07-01 17:31:00|42294.6|42274.6|42292.1|42272.1|42294.6|42274.6|42292.1|42272.1|3
1625160670000|2021-07-01 17:31:10|42289.6|42269.6|42284.6|42264.6|42289.6|42269.6|42284.6|42264.6|12
1625160690000|2021-07-01 17:31:30|42287|42267|42287.1|42267.1|42287.1|42267.1|42287|42267|7
1625160700000|2021-07-01 17:31:40|42284.6|42264.6|42287.3|42267.3|42287.3|42267.3|42284.6|42264.6|6
1625160720000|2021-07-01 17:32:00|42287.1|42267.1|42289.6|42269.6|42289.6|42269.6|42287.1|42267.1|1
1625160730000|2021-07-01 17:32:10|42292.1|42272.1|42312|42292|42312|42292|42292.1|42272.1|30
1625160740000|2021-07-01 17:32:20|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|4
1625160750000|2021-07-01 17:32:30|42312.1|42292.1|42309.6|42289.6|42312.1|42292.1|42309.6|42289.6|2
1625160760000|2021-07-01 17:32:40|42312.3|42292.3|42304.6|42284.6|42312.3|42292.3|42304.6|42284.6|5
1625160770000|2021-07-01 17:32:50|42302.1|42282.1|42307|42287|42307|42287|42299.6|42279.6|14
1625160780000|2021-07-01 17:33:00|42307.1|42287.1|42309.6|42289.6|42309.6|42289.6|42307.1|42287.1|8
1625160790000|2021-07-01 17:33:10|42307.1|42287.1|42311.8|42291.8|42312|42292|42307.1|42287.1|2
1625160800000|2021-07-01 17:33:20|42309.3|42289.3|42306.8|42286.8|42309.3|42289.3|42306.8|42286.8|1
1625160810000|2021-07-01 17:33:30|42306.7|42286.7|42301.8|42281.8|42306.7|42286.7|42301.8|42281.8|0
1625160820000|2021-07-01 17:33:40|42304.3|42284.3|42301.8|42281.8|42304.3|42284.3|42301.8|42281.8|2
1625160830000|2021-07-01 17:33:50|42304.3|42284.3|42302|42282|42304.3|42284.3|42302|42282|5
1625160840000|2021-07-01 17:34:00|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|4
1625160850000|2021-07-01 17:34:10|42306.8|42286.8|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|6
1625160860000|2021-07-01 17:34:20|42304.5|42284.5|42304.3|42284.3|42306.8|42286.8|42304.3|42284.3|1
1625160870000|2021-07-01 17:34:30|42304.5|42284.5|42306.8|42286.8|42306.8|42286.8|42304.5|42284.5|3
1625160900000|2021-07-01 17:35:00|||||||||2
1625160910000|2021-07-01 17:35:10|42309.3|42289.3|42316.8|42296.8|42316.8|42296.8|42309.3|42289.3|18
1625160920000|2021-07-01 17:35:20|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|2
1625160930000|2021-07-01 17:35:30|42321.7|42301.7|42321.8|42301.8|42321.8|42301.8|42321.7|42301.7|2
1625160940000|2021-07-01 17:35:40|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|2
1625160950000|2021-07-01 17:35:50|42319.5|42299.5|42319.3|42299.3|42319.5|42299.5|42319.3|42299.3|0
1625160960000|2021-07-01 17:36:00|42321.8|42301.8|42324.3|42304.3|42324.3|42304.3|42321.8|42301.8|6
1625160970000|2021-07-01 17:36:10|42324.5|42304.5|42329.2|42309.2|42329.2|42309.2|42324.5|42304.5|6
1625160980000|2021-07-01 17:36:20|42324.5|42304.5|42329.3|42309.3|42329.3|42309.3|42324.3|42304.3|6
1625160990000|2021-07-01 17:36:30|42327|42307|42326.8|42306.8|42329.3|42309.3|42326.8|42306.8|3
1625161000000|2021-07-01 17:36:40|42329.2|42309.2|42326.8|42306.8|42329.2|42309.2|42326.8|42306.8|1
1625161020000|2021-07-01 17:37:00|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|9
1625161030000|2021-07-01 17:37:10|||||||||6
1625161040000|2021-07-01 17:37:20|||||||||2
1625161050000|2021-07-01 17:37:30|42326.8|42306.8|42329.2|42309.2|42329.2|42309.2|42326.8|42306.8|4
1625161060000|2021-07-01 17:37:40|||||||||1
1625161090000|2021-07-01 17:38:10|42329|42309|42324.3|42304.3|42329|42309|42324.3|42304.3|12
1625161100000|2021-07-01 17:38:20|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|2
1625161110000|2021-07-01 17:38:30|42319.5|42299.5|42324.3|42304.3|42324.3|42304.3|42319.3|42299.3|3
1625161120000|2021-07-01 17:38:40|||||||||2
1625161130000|2021-07-01 17:38:50|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|3
1625161140000|2021-07-01 17:39:00|42322|42302|42324.3|42304.3|42324.3|42304.3|42322|42302|1
1625161160000|2021-07-01 17:39:20|42326.8|42306.8|42329.3|42309.3|42329.3|42309.3|42326.8|42306.8|11
1625161170000|2021-07-01 17:39:30|42329.6|42309.6|42334.3|42314.3|42334.3|42314.3|42329.6|42309.6|5
1625161180000|2021-07-01 17:39:40|||||||||5
1625161190000|2021-07-01 17:39:50|42332|42312|42329.3|42309.3|42332|42312|42329.3|42309.3|6
1625161230000|2021-07-01 17:40:30|42326.8|42306.8|42324.5|42304.5|42326.8|42306.8|42324.5|42304.5|7
1625161240000|2021-07-01 17:40:40|42324.3|42304.3|42322|42302|42324.3|42304.3|42322|42302|2
1625161250000|2021-07-01 17:40:50|42324.3|42304.3|42322|42302|42324.3|42304.3|42322|42302|1
1625161260000|2021-07-01 17:41:00|42322.1|42302.1|42324.5|42304.5|42324.5|42304.5|42322.1|42302.1|3
1625161280000|2021-07-01 17:41:20|42331.7|42311.7|42334.3|42314.3|42334.3|42314.3|42331.7|42311.7|5
1625161290000|2021-07-01 17:41:30|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|2
1625161300000|2021-07-01 17:41:40|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|0
1625161310000|2021-07-01 17:41:50|42331.8|42311.8|42331.8|42311.8|42332|42312|42329.3|42309.3|2
1625161320000|2021-07-01 17:42:00|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|0
1625161340000|2021-07-01 17:42:20|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|1
1625161360000|2021-07-01 17:42:40|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|2
1625161370000|2021-07-01 17:42:50|42334.2|42314.2|42336.8|42316.8|42336.8|42316.8|42334.2|42314.2|8
1625161380000|2021-07-01 17:43:00|42334.5|42314.5|42339.5|42319.5|42339.5|42319.5|42334.5|42314.5|5
1625161390000|2021-07-01 17:43:10|42339.3|42319.3|42337|42317|42339.3|42319.3|42337|42317|4
1625161400000|2021-07-01 17:43:20|42334.6|42314.6|42329.5|42309.5|42334.6|42314.6|42329.5|42309.5|9
1625161410000|2021-07-01 17:43:30|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|3
1625161420000|2021-07-01 17:43:40|42327|42307|42327|42307|42327|42307|42327|42307|1
1625161440000|2021-07-01 17:44:00|||||||||4
1625161450000|2021-07-01 17:44:10|42324.6|42304.6|42324.5|42304.5|42324.6|42304.6|42324.5|42304.5|3
1625161460000|2021-07-01 17:44:20|||||||||4
1625161480000|2021-07-01 17:44:40|||||||||1
1625161490000|2021-07-01 17:44:50|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|7
1625161500000|2021-07-01 17:45:00|42319.8|42299.8|42324.5|42304.5|42324.5|42304.5|42319.8|42299.8|1
1625161510000|2021-07-01 17:45:10|||||||||5
1625161540000|2021-07-01 17:45:40|42329.2|42309.2|42329.5|42309.5|42329.5|42309.5|42329.2|42309.2|3
1625161550000|2021-07-01 17:45:50|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|1
1625161560000|2021-07-01 17:46:00|||||||||2
1625161570000|2021-07-01 17:46:10|||||||||1
1625161580000|2021-07-01 17:46:20|||||||||1
1625161590000|2021-07-01 17:46:30|42332|42312|42332|42312|42334.5|42314.5|42332|42312|2
1625161600000|2021-07-01 17:46:40|42334.3|42314.3|42332|42312|42334.5|42314.5|42332|42312|3
1625161610000|2021-07-01 17:46:50|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|3
1625161650000|2021-07-01 17:47:30|42334.6|42314.6|42334.3|42314.3|42334.6|42314.6|42334.3|42314.3|14
1625161660000|2021-07-01 17:47:40|||||||||3
1625161670000|2021-07-01 17:47:50|||||||||1
1625161680000|2021-07-01 17:48:00|42331.8|42311.8|42332|42312|42332|42312|42331.8|42311.8|3
1625161690000|2021-07-01 17:48:10|42332.1|42312.1|42329.6|42309.6|42332.1|42312.1|42329.6|42309.6|9
1625161700000|2021-07-01 17:48:20|||||||||2
1625161710000|2021-07-01 17:48:30|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|3
1625161720000|2021-07-01 17:48:40|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|3
1625161740000|2021-07-01 17:49:00|42329.5|42309.5|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|5
1625161750000|2021-07-01 17:49:10|42329.5|42309.5|42329.6|42309.6|42329.6|42309.6|42329.5|42309.5|6
1625161760000|2021-07-01 17:49:20|42329.5|42309.5|42329.6|42309.6|42329.6|42309.6|42329.5|42309.5|2
1625161770000|2021-07-01 17:49:30|42332|42312|42329.6|42309.6|42332|42312|42329.6|42309.6|5
1625161780000|2021-07-01 17:49:40|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|2
1625161800000|2021-07-01 17:50:00|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|0
1625161810000|2021-07-01 17:50:10|||||||||1
1625161820000|2021-07-01 17:50:20|42327.3|42307.3|42329.6|42309.6|42329.6|42309.6|42327.3|42307.3|3
1625161840000|2021-07-01 17:50:40|42329.5|42309.5|42329.6|42309.6|42329.6|42309.6|42329.5|42309.5|2
1625161850000|2021-07-01 17:50:50|||||||||2
1625161860000|2021-07-01 17:51:00|42332|42312|42332|42312|42334.3|42314.3|42332|42312|4
1625161870000|2021-07-01 17:51:10|42334.5|42314.5|42332|42312|42334.5|42314.5|42332|42312|1
1625161880000|2021-07-01 17:51:20|42334.3|42314.3|42332|42312|42334.3|42314.3|42332|42312|16
1625161900000|2021-07-01 17:51:40|||||||||6
1625161920000|2021-07-01 17:52:00|42332.1|42312.1|42334.5|42314.5|42334.5|42314.5|42332.1|42312.1|0
1625161930000|2021-07-01 17:52:10|||||||||1
1625161940000|2021-07-01 17:52:20|42332.1|42312.1|42332.1|42312.1|42332.3|42312.3|42332.1|42312.1|2
1625161950000|2021-07-01 17:52:30|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|0
1625161960000|2021-07-01 17:52:40|42329.9|42309.9|42329.6|42309.6|42329.9|42309.9|42329.6|42309.6|4
1625161970000|2021-07-01 17:52:50|||||||||3
1625161980000|2021-07-01 17:53:00|||||||||5
1625161990000|2021-07-01 17:53:10|||||||||2
1625162010000|2021-07-01 17:53:30|||||||||1
1625162020000|2021-07-01 17:53:40|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|12
1625162040000|2021-07-01 17:54:00|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|1
1625162080000|2021-07-01 17:54:40|||||||||4
1625162090000|2021-07-01 17:54:50|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|3
1625162100000|2021-07-01 17:55:00|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|5
1625162120000|2021-07-01 17:55:20|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|1
1625162130000|2021-07-01 17:55:30|42342.3|42322.3|42339.8|42319.8|42342.3|42322.3|42339.8|42319.8|0
1625162140000|2021-07-01 17:55:40|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|7
1625162150000|2021-07-01 17:55:50|42342.1|42322.1|42332.1|42312.1|42342.1|42322.1|42329.6|42309.6|10
1625162160000|2021-07-01 17:56:00|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|2
1625162180000|2021-07-01 17:56:20|42324.8|42304.8|42322.3|42302.3|42324.8|42304.8|42322.3|42302.3|8
1625162190000|2021-07-01 17:56:30|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|7
1625162200000|2021-07-01 17:56:40|42314.6|42294.6|42316.9|42296.9|42316.9|42296.9|42312.3|42292.3|11
1625162220000|2021-07-01 17:57:00|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|17
1625162230000|2021-07-01 17:57:10|42332.1|42312.1|42334.6|42314.6|42334.6|42314.6|42329.6|42309.6|7
1625162240000|2021-07-01 17:57:20|||||||||1
1625162250000|2021-07-01 17:57:30|42336.9|42316.9|42334.6|42314.6|42337.1|42317.1|42334.6|42314.6|2
1625162270000|2021-07-01 17:57:50|||||||||5
1625162280000|2021-07-01 17:58:00|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|12
1625162290000|2021-07-01 17:58:10|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|0
1625162320000|2021-07-01 17:58:40|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|5
1625162330000|2021-07-01 17:58:50|42339.9|42319.9|42342.1|42322.1|42342.1|42322.1|42339.9|42319.9|4
1625162340000|2021-07-01 17:59:00|42337.3|42317.3|42334.8|42314.8|42337.3|42317.3|42334.8|42314.8|4
1625162350000|2021-07-01 17:59:10|||||||||3
1625162360000|2021-07-01 17:59:20|42339.6|42319.6|42337.1|42317.1|42339.6|42319.6|42337.1|42317.1|4
1625162370000|2021-07-01 17:59:30|||||||||1
1625162380000|2021-07-01 17:59:40|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|2
1625162390000|2021-07-01 17:59:50|||||||||3
1625162400000|2021-07-01 18:00:00|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|3
1625162410000|2021-07-01 18:00:10|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|6
1625162430000|2021-07-01 18:00:30|||||||||1
1625162450000|2021-07-01 18:00:50|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|1
1625162460000|2021-07-01 18:01:00|42339.4|42319.4|42339.6|42319.6|42339.6|42319.6|42339.4|42319.4|2
1625162470000|2021-07-01 18:01:10|42341.9|42321.9|42344.6|42324.6|42344.6|42324.6|42341.9|42321.9|3
1625162480000|2021-07-01 18:01:20|||||||||1
1625162500000|2021-07-01 18:01:40|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|1
1625162520000|2021-07-01 18:02:00|||||||||1
1625162530000|2021-07-01 18:02:10|42349.4|42329.4|42349.6|42329.6|42349.6|42329.6|42349.4|42329.4|1
1625162550000|2021-07-01 18:02:30|42352.1|42332.1|42354.6|42334.6|42354.6|42334.6|42352.1|42332.1|4
1625162560000|2021-07-01 18:02:40|||||||||1
1625162570000|2021-07-01 18:02:50|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|1
1625162590000|2021-07-01 18:03:10|42357.3|42337.3|42357.1|42337.1|42359.4|42339.4|42357.1|42337.1|3
1625162600000|2021-07-01 18:03:20|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|0
1625162610000|2021-07-01 18:03:30|42356.9|42336.9|42357.1|42337.1|42357.1|42337.1|42356.9|42336.9|2
1625162620000|2021-07-01 18:03:40|42354.8|42334.8|42354.6|42334.6|42357.1|42337.1|42354.6|42334.6|1
1625162630000|2021-07-01 18:03:50|42354.8|42334.8|42359.6|42339.6|42359.6|42339.6|42354.8|42334.8|1
1625162640000|2021-07-01 18:04:00|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|21
1625162650000|2021-07-01 18:04:10|42364.4|42344.4|42369.4|42349.4|42369.4|42349.4|42364.4|42344.4|8
1625162660000|2021-07-01 18:04:20|42369.6|42349.6|42376.9|42356.9|42377.1|42357.1|42369.6|42349.6|23
1625162670000|2021-07-01 18:04:30|42377.1|42357.1|42381.9|42361.9|42381.9|42361.9|42377.1|42357.1|14
1625162680000|2021-07-01 18:04:40|42382.1|42362.1|42392.3|42372.3|42392.3|42372.3|42382.1|42362.1|44
1625162690000|2021-07-01 18:04:50|||||||||15
1625162700000|2021-07-01 18:05:00|42394.4|42374.4|42394.4|42374.4|42394.4|42374.4|42394.4|42374.4|11
1625162710000|2021-07-01 18:05:10|42394.3|42374.3|42396.8|42376.8|42396.8|42376.8|42394.3|42374.3|12
1625162720000|2021-07-01 18:05:20|42394.4|42374.4|42396.9|42376.9|42396.9|42376.9|42394.4|42374.4|2
1625162730000|2021-07-01 18:05:30|42409.1|42389.1|42401.8|42381.8|42411.5|42391.5|42401.8|42381.8|119
1625162740000|2021-07-01 18:05:40|||||||||3
1625162750000|2021-07-01 18:05:50|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|20
1625162760000|2021-07-01 18:06:00|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|4
1625162770000|2021-07-01 18:06:10|42414.3|42394.3|42424.3|42404.3|42424.3|42404.3|42414.3|42394.3|11
1625162780000|2021-07-01 18:06:20|||||||||20
1625162790000|2021-07-01 18:06:30|42424.6|42404.6|42444.3|42424.3|42444.3|42424.3|42424.6|42404.6|32
1625162800000|2021-07-01 18:06:40|42441.8|42421.8|42437.1|42417.1|42441.8|42421.8|42437.1|42417.1|27
1625162810000|2021-07-01 18:06:50|42419.4|42399.4|42421.8|42401.8|42421.8|42401.8|42416.9|42396.9|55
1625162820000|2021-07-01 18:07:00|42419.3|42399.3|42419.4|42399.4|42419.4|42399.4|42416.8|42396.8|5
1625162830000|2021-07-01 18:07:10|42419.3|42399.3|42416.8|42396.8|42419.3|42399.3|42416.8|42396.8|4
1625162840000|2021-07-01 18:07:20|||||||||1
1625162850000|2021-07-01 18:07:30|||||||||2
1625162860000|2021-07-01 18:07:40|||||||||2
1625162870000|2021-07-01 18:07:50|42419.3|42399.3|42421.8|42401.8|42421.8|42401.8|42419.3|42399.3|18
1625162880000|2021-07-01 18:08:00|||||||||6
1625162910000|2021-07-01 18:08:30|||||||||10
1625162930000|2021-07-01 18:08:50|||||||||3
1625162940000|2021-07-01 18:09:00|||||||||1
1625162950000|2021-07-01 18:09:10|||||||||4
1625162960000|2021-07-01 18:09:20|42421.9|42401.9|42421.9|42401.9|42421.9|42401.9|42421.9|42401.9|0
1625162970000|2021-07-01 18:09:30|||||||||8
1625162980000|2021-07-01 18:09:40|||||||||6
1625162990000|2021-07-01 18:09:50|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|0
1625163000000|2021-07-01 18:10:00|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|10
1625163010000|2021-07-01 18:10:10|42429.3|42409.3|42421.8|42401.8|42429.3|42409.3|42421.8|42401.8|6
1625163030000|2021-07-01 18:10:30|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|3
1625163040000|2021-07-01 18:10:40|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|56
1625163050000|2021-07-01 18:10:50|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|3
1625163060000|2021-07-01 18:11:00|42426.6|42406.6|42421.6|42401.6|42426.6|42406.6|42421.6|42401.6|24
1625163070000|2021-07-01 18:11:10|42421.5|42401.5|42426.5|42406.5|42426.5|42406.5|42421.5|42401.5|4
1625163110000|2021-07-01 18:11:50|||||||||3
1625163120000|2021-07-01 18:12:00|||||||||3
1625163140000|2021-07-01 18:12:20|42424|42404|42424|42404|42424|42404|42424|42404|2
1625163150000|2021-07-01 18:12:30|42426.3|42406.3|42421.6|42401.6|42426.3|42406.3|42421.6|42401.6|1
1625163160000|2021-07-01 18:12:40|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|2
1625163170000|2021-07-01 18:12:50|||||||||3
1625163180000|2021-07-01 18:13:00|42419|42399|42416.6|42396.6|42419|42399|42416.6|42396.6|2
1625163190000|2021-07-01 18:13:10|42419|42399|42416.6|42396.6|42419|42399|42416.6|42396.6|1
1625163200000|2021-07-01 18:13:20|42419|42399|42421.5|42401.5|42421.6|42401.6|42419|42399|10
1625163210000|2021-07-01 18:13:30|42421.6|42401.6|42426.5|42406.5|42426.5|42406.5|42421.6|42401.6|2
1625163220000|2021-07-01 18:13:40|||||||||2
1625163230000|2021-07-01 18:13:50|42429|42409|42429|42409|42429|42409|42429|42409|5
1625163240000|2021-07-01 18:14:00|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|10
1625163250000|2021-07-01 18:14:10|42434|42414|42434|42414|42434|42414|42434|42414|4
1625163260000|2021-07-01 18:14:20|42436.3|42416.3|42436.5|42416.5|42436.5|42416.5|42436.3|42416.3|2
1625163280000|2021-07-01 18:14:40|||||||||1
1625163300000|2021-07-01 18:15:00|42434.1|42414.1|42434|42414|42434.1|42414.1|42434|42414|2
1625163330000|2021-07-01 18:15:30|42439|42419|42439|42419|42439|42419|42439|42419|5
1625163340000|2021-07-01 18:15:40|||||||||2
1625163350000|2021-07-01 18:15:50|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|2
1625163360000|2021-07-01 18:16:00|42438.8|42418.8|42436.5|42416.5|42438.8|42418.8|42436.5|42416.5|1
1625163380000|2021-07-01 18:16:20|||||||||1
1625163390000|2021-07-01 18:16:30|42434|42414|42434|42414|42434|42414|42434|42414|2
1625163400000|2021-07-01 18:16:40|42434.1|42414.1|42434|42414|42436.5|42416.5|42434|42414|2
1625163410000|2021-07-01 18:16:50|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|6
1625163420000|2021-07-01 18:17:00|42436.6|42416.6|42436.5|42416.5|42436.6|42416.6|42436.5|42416.5|0
1625163440000|2021-07-01 18:17:20|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|0
1625163450000|2021-07-01 18:17:30|42436.5|42416.5|42436.5|42416.5|42436.6|42416.6|42436.5|42416.5|1
1625163480000|2021-07-01 18:18:00|42434|42414|42434|42414|42436.5|42416.5|42431.6|42411.6|6
1625163520000|2021-07-01 18:18:40|||||||||1
1625163540000|2021-07-01 18:19:00|42433.8|42413.8|42431.5|42411.5|42433.8|42413.8|42431.5|42411.5|2
1625163550000|2021-07-01 18:19:10|42431.6|42411.6|42431.5|42411.5|42431.6|42411.6|42431.5|42411.5|1
1625163560000|2021-07-01 18:19:20|42431.6|42411.6|42436.6|42416.6|42436.6|42416.6|42431.6|42411.6|9
1625163590000|2021-07-01 18:19:50|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|3
1625163600000|2021-07-01 18:20:00|42439.1|42419.1|42439|42419|42441.5|42421.5|42439|42419|1
1625163610000|2021-07-01 18:20:10|42439.1|42419.1|42441.5|42421.5|42441.5|42421.5|42439.1|42419.1|3
1625163630000|2021-07-01 18:20:30|42441.3|42421.3|42439|42419|42441.3|42421.3|42439|42419|1
1625163640000|2021-07-01 18:20:40|||||||||9
1625163650000|2021-07-01 18:20:50|||||||||2
1625163660000|2021-07-01 18:21:00|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|0
1625163670000|2021-07-01 18:21:10|42439|42419|42441.5|42421.5|42441.5|42421.5|42439|42419|2
1625163680000|2021-07-01 18:21:20|42439|42419|42438.8|42418.8|42439|42419|42438.8|42418.8|33
1625163690000|2021-07-01 18:21:30|42441.2|42421.2|42441.5|42421.5|42441.5|42421.5|42441.2|42421.2|0
1625163720000|2021-07-01 18:22:00|42441.3|42421.3|42434.1|42414.1|42441.3|42421.3|42434.1|42414.1|7
1625163740000|2021-07-01 18:22:20|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|1
1625163750000|2021-07-01 18:22:30|42434.1|42414.1|42431.5|42411.5|42436.5|42416.5|42431.5|42411.5|2
1625163780000|2021-07-01 18:23:00|||||||||2
1625163800000|2021-07-01 18:23:20|42429|42409|42429|42409|42429|42409|42429|42409|9
1625163810000|2021-07-01 18:23:30|42429.1|42409.1|42431.5|42411.5|42431.5|42411.5|42429.1|42409.1|4
1625163820000|2021-07-01 18:23:40|42431.6|42411.6|42431.5|42411.5|42434|42414|42431.5|42411.5|0
1625163840000|2021-07-01 18:24:00|42431.3|42411.3|42429|42409|42431.3|42411.3|42429|42409|12
1625163870000|2021-07-01 18:24:30|42431.3|42411.3|42434|42414|42434|42414|42429|42409|20
1625163900000|2021-07-01 18:25:00|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|1
1625163930000|2021-07-01 18:25:30|||||||||1
1625163960000|2021-07-01 18:26:00|||||||||2
1625163980000|2021-07-01 18:26:20|42434|42414|42434|42414|42434|42414|42434|42414|0
1625163990000|2021-07-01 18:26:30|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|2
1625164010000|2021-07-01 18:26:50|42439|42419|42439|42419|42439|42419|42439|42419|0
1625164020000|2021-07-01 18:27:00|42438.8|42418.8|42436.5|42416.5|42438.8|42418.8|42436.5|42416.5|1
1625164070000|2021-07-01 18:27:50|42434|42414|42439|42419|42439|42419|42434|42414|4
1625164080000|2021-07-01 18:28:00|||||||||1
1625164090000|2021-07-01 18:28:10|||||||||4
1625164100000|2021-07-01 18:28:20|||||||||1
1625164130000|2021-07-01 18:28:50|||||||||1
1625164140000|2021-07-01 18:29:00|||||||||1
1625164170000|2021-07-01 18:29:30|||||||||2
1625164180000|2021-07-01 18:29:40|||||||||1
1625164230000|2021-07-01 18:30:30|42438.8|42418.8|42434.1|42414.1|42438.8|42418.8|42434.1|42414.1|2
1625164260000|2021-07-01 18:31:00|42434|42414|42434|42414|42434|42414|42434|42414|5
1625164270000|2021-07-01 18:31:10|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|5
1625164280000|2021-07-01 18:31:20|||||||||1
1625164290000|2021-07-01 18:31:30|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|1
1625164330000|2021-07-01 18:32:10|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|6
1625164340000|2021-07-01 18:32:20|||||||||1
1625164360000|2021-07-01 18:32:40|42421.8|42401.8|42424.1|42404.1|42424.1|42404.1|42421.8|42401.8|1
1625164370000|2021-07-01 18:32:50|42424|42404|42421.6|42401.6|42424|42404|42421.6|42401.6|0
1625164380000|2021-07-01 18:33:00|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|0
1625164390000|2021-07-01 18:33:10|42419.1|42399.1|42424|42404|42424|42404|42419.1|42399.1|14
1625164410000|2021-07-01 18:33:30|42421.5|42401.5|42421.5|42401.5|42423.8|42403.8|42421.5|42401.5|2
1625164420000|2021-07-01 18:33:40|42421.6|42401.6|42419|42399|42421.6|42401.6|42419|42399|3
1625164430000|2021-07-01 18:33:50|||||||||1
1625164440000|2021-07-01 18:34:00|||||||||1
1625164450000|2021-07-01 18:34:10|||||||||1
1625164460000|2021-07-01 18:34:20|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|5
1625164470000|2021-07-01 18:34:30|42419|42399|42419|42399|42419|42399|42419|42399|1
1625164480000|2021-07-01 18:34:40|42416.6|42396.6|42419|42399|42419|42399|42416.6|42396.6|1
1625164490000|2021-07-01 18:34:50|42418.8|42398.8|42416.6|42396.6|42418.8|42398.8|42414.1|42394.1|3
1625164500000|2021-07-01 18:35:00|42419|42399|42414.3|42394.3|42419|42399|42414.1|42394.1|16
1625164510000|2021-07-01 18:35:10|42414.1|42394.1|42416.6|42396.6|42416.6|42396.6|42414.1|42394.1|1
1625164520000|2021-07-01 18:35:20|42419|42399|42416.6|42396.6|42419|42399|42416.6|42396.6|1
1625164530000|2021-07-01 18:35:30|42419|42399|42419|42399|42419|42399|42419|42399|0
1625164570000|2021-07-01 18:36:10|42414.1|42394.1|42414.1|42394.1|42416.6|42396.6|42414.1|42394.1|3
1625164580000|2021-07-01 18:36:20|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|42414.1|42394.1|1
1625164610000|2021-07-01 18:36:50|42419|42399|42419|42399|42419|42399|42419|42399|1
1625164620000|2021-07-01 18:37:00|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|1
1625164630000|2021-07-01 18:37:10|42419|42399|42419|42399|42419|42399|42419|42399|3
1625164670000|2021-07-01 18:37:50|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|0
1625164680000|2021-07-01 18:38:00|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|0
1625164740000|2021-07-01 18:39:00|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|2
1625164750000|2021-07-01 18:39:10|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|0
1625164760000|2021-07-01 18:39:20|42419|42399|42416.6|42396.6|42419|42399|42416.6|42396.6|0
1625164770000|2021-07-01 18:39:30|42419|42399|42419|42399|42419|42399|42419|42399|3
1625164900000|2021-07-01 18:41:40|||||||||1
1625164910000|2021-07-01 18:41:50|42416.6|42396.6|42419|42399|42419|42399|42416.6|42396.6|1
1625164930000|2021-07-01 18:42:10|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|4
1625164960000|2021-07-01 18:42:40|||||||||2
1625164970000|2021-07-01 18:42:50|42414.3|42394.3|42414.1|42394.1|42414.3|42394.3|42414.1|42394.1|0
1625164980000|2021-07-01 18:43:00|42414|42394|42414|42394|42414|42394|42414|42394|1
1625164990000|2021-07-01 18:43:10|42411.6|42391.6|42411.5|42391.5|42411.6|42391.6|42411.5|42391.5|1
1625165000000|2021-07-01 18:43:20|42409.1|42389.1|42411.5|42391.5|42411.5|42391.5|42409.1|42389.1|1
1625165010000|2021-07-01 18:43:30|42413.8|42393.8|42411.5|42391.5|42414|42394|42411.5|42391.5|1
1625165020000|2021-07-01 18:43:40|42409.1|42389.1|42409|42389|42409.1|42389.1|42409|42389|0
1625165040000|2021-07-01 18:44:00|42409.1|42389.1|42406.5|42386.5|42409.1|42389.1|42406.5|42386.5|6
1625165050000|2021-07-01 18:44:10|42408.8|42388.8|42413.8|42393.8|42413.8|42393.8|42408.8|42388.8|6
1625165080000|2021-07-01 18:44:40|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|6
1625165100000|2021-07-01 18:45:00|42411.6|42391.6|42414|42394|42419|42399|42411.6|42391.6|11
1625165110000|2021-07-01 18:45:10|42416.5|42396.5|42414|42394|42416.5|42396.5|42414|42394|2
1625165120000|2021-07-01 18:45:20|||||||||1
1625165180000|2021-07-01 18:46:20|||||||||1
1625165200000|2021-07-01 18:46:40|||||||||1
1625165210000|2021-07-01 18:46:50|||||||||1
1625165230000|2021-07-01 18:47:10|||||||||3
1625165270000|2021-07-01 18:47:50|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|0
1625165280000|2021-07-01 18:48:00|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|0
1625165300000|2021-07-01 18:48:20|42409|42389|42406.5|42386.5|42409|42389|42406.5|42386.5|21
1625165310000|2021-07-01 18:48:30|||||||||1
1625165320000|2021-07-01 18:48:40|42404.1|42384.1|42404|42384|42404.1|42384.1|42404|42384|0
1625165340000|2021-07-01 18:49:00|||||||||1
1625165350000|2021-07-01 18:49:10|||||||||1
1625165360000|2021-07-01 18:49:20|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|2
1625165370000|2021-07-01 18:49:30|42399.1|42379.1|42399.1|42379.1|42399.1|42379.1|42399.1|42379.1|19
1625165380000|2021-07-01 18:49:40|42394.3|42374.3|42386.6|42366.6|42394.3|42374.3|42386.5|42366.5|19
1625165410000|2021-07-01 18:50:10|42386.8|42366.8|42386.6|42366.6|42386.8|42366.8|42384.3|42364.3|5
1625165450000|2021-07-01 18:50:50|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|16
1625165460000|2021-07-01 18:51:00|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|3
1625165470000|2021-07-01 18:51:10|42384.1|42364.1|42381.8|42361.8|42384.1|42364.1|42381.8|42361.8|2
1625165480000|2021-07-01 18:51:20|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42379.1|42359.1|2
1625165490000|2021-07-01 18:51:30|42379.1|42359.1|42384.1|42364.1|42384.1|42364.1|42379.1|42359.1|2
1625165510000|2021-07-01 18:51:50|42384.3|42364.3|42384.1|42364.1|42384.3|42364.3|42384.1|42364.1|0
1625165530000|2021-07-01 18:52:10|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|0
1625165540000|2021-07-01 18:52:20|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|0
1625165550000|2021-07-01 18:52:30|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|5
1625165590000|2021-07-01 18:53:10|42386.9|42366.9|42391.8|42371.8|42391.8|42371.8|42386.9|42366.9|3
1625165600000|2021-07-01 18:53:20|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|5
1625165610000|2021-07-01 18:53:30|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|2
1625165680000|2021-07-01 18:54:40|||||||||3
1625165690000|2021-07-01 18:54:50|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|7
1625165730000|2021-07-01 18:55:30|||||||||5
1625165740000|2021-07-01 18:55:40|||||||||1
1625165750000|2021-07-01 18:55:50|||||||||3
1625165770000|2021-07-01 18:56:10|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|4
1625165820000|2021-07-01 18:57:00|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|2
1625165830000|2021-07-01 18:57:10|42389.3|42369.3|42391.6|42371.6|42391.6|42371.6|42389.3|42369.3|0
1625165840000|2021-07-01 18:57:20|42394|42374|42394.1|42374.1|42394.1|42374.1|42394|42374|0
1625165850000|2021-07-01 18:57:30|||||||||1
1625165870000|2021-07-01 18:57:50|42394|42374|42391.6|42371.6|42394|42374|42391.6|42371.6|1
1625165880000|2021-07-01 18:58:00|42389.3|42369.3|42389.1|42369.1|42391.6|42371.6|42389.1|42369.1|0
1625165890000|2021-07-01 18:58:10|42391.5|42371.5|42391.6|42371.6|42391.6|42371.6|42391.5|42371.5|0
1625165900000|2021-07-01 18:58:20|42394|42374|42394.1|42374.1|42394.1|42374.1|42394|42374|0
1625165910000|2021-07-01 18:58:30|42389.4|42369.4|42391.6|42371.6|42391.6|42371.6|42389.4|42369.4|5
1625165920000|2021-07-01 18:58:40|||||||||1
1625165940000|2021-07-01 18:59:00|42389.3|42369.3|42391.6|42371.6|42391.6|42371.6|42389.3|42369.3|0
1625165980000|2021-07-01 18:59:40|42389.1|42369.1|42391.6|42371.6|42391.6|42371.6|42389.1|42369.1|1
1625166000000|2021-07-01 19:00:00|42393.9|42373.9|42394.1|42374.1|42394.1|42374.1|42391.6|42371.6|4
1625166010000|2021-07-01 19:00:10|42394.3|42374.3|42394.1|42374.1|42394.3|42374.3|42394.1|42374.1|3
1625166020000|2021-07-01 19:00:20|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|0
1625166030000|2021-07-01 19:00:30|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|1
1625166040000|2021-07-01 19:00:40|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|0
1625166050000|2021-07-01 19:00:50|42396.6|42376.6|42399.1|42379.1|42399.1|42379.1|42396.6|42376.6|3
1625166060000|2021-07-01 19:01:00|42396.8|42376.8|42396.6|42376.6|42399.1|42379.1|42396.6|42376.6|1
1625166070000|2021-07-01 19:01:10|42398.9|42378.9|42399.1|42379.1|42399.1|42379.1|42398.9|42378.9|1
1625166120000|2021-07-01 19:02:00|42396.8|42376.8|42399.1|42379.1|42399.1|42379.1|42396.8|42376.8|1
1625166130000|2021-07-01 19:02:10|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|42396.6|42376.6|0
1625166140000|2021-07-01 19:02:20|42396.6|42376.6|42399.1|42379.1|42399.1|42379.1|42396.6|42376.6|0
1625166190000|2021-07-01 19:03:10|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|21
1625166200000|2021-07-01 19:03:20|||||||||3
1625166220000|2021-07-01 19:03:40|42401.6|42381.6|42404.1|42384.1|42404.1|42384.1|42401.6|42381.6|4
1625166230000|2021-07-01 19:03:50|42406.4|42386.4|42404.1|42384.1|42406.4|42386.4|42404.1|42384.1|2
1625166240000|2021-07-01 19:04:00|42403.9|42383.9|42404.1|42384.1|42404.1|42384.1|42401.6|42381.6|3
1625166250000|2021-07-01 19:04:10|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|4
1625166260000|2021-07-01 19:04:20|42404.1|42384.1|42404.1|42384.1|42406.6|42386.6|42404.1|42384.1|8
1625166300000|2021-07-01 19:05:00|||||||||1
1625166320000|2021-07-01 19:05:20|42401.6|42381.6|42401.6|42381.6|42401.6|42381.6|42401.6|42381.6|4
1625166350000|2021-07-01 19:05:50|42401.4|42381.4|42401.4|42381.4|42401.4|42381.4|42401.4|42381.4|2
1625166360000|2021-07-01 19:06:00|42401.6|42381.6|42398.9|42378.9|42401.6|42381.6|42398.9|42378.9|0
1625166370000|2021-07-01 19:06:10|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|1
1625166410000|2021-07-01 19:06:50|||||||||1
1625166450000|2021-07-01 19:07:30|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|2
1625166480000|2021-07-01 19:08:00|42394.1|42374.1|42391.8|42371.8|42394.1|42374.1|42391.8|42371.8|3
1625166500000|2021-07-01 19:08:20|42394.1|42374.1|42396.4|42376.4|42396.4|42376.4|42394.1|42374.1|5
1625166580000|2021-07-01 19:09:40|||||||||2
1625166600000|2021-07-01 19:10:00|||||||||1
1625166680000|2021-07-01 19:11:20|||||||||1
1625166700000|2021-07-01 19:11:40|||||||||1
1625166720000|2021-07-01 19:12:00|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|3
1625166770000|2021-07-01 19:12:50|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|42396.4|42376.4|1
1625166780000|2021-07-01 19:13:00|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|0
1625166800000|2021-07-01 19:13:20|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|6
1625166820000|2021-07-01 19:13:40|||||||||1
1625166830000|2021-07-01 19:13:50|||||||||1
1625166860000|2021-07-01 19:14:20|||||||||3
1625166900000|2021-07-01 19:15:00|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|2
1625166920000|2021-07-01 19:15:20|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|0
1625166960000|2021-07-01 19:16:00|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|0
1625166970000|2021-07-01 19:16:10|42389.4|42369.4|42391.7|42371.7|42391.7|42371.7|42389.4|42369.4|6
1625166980000|2021-07-01 19:16:20|||||||||1
1625167020000|2021-07-01 19:17:00|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|1
1625167050000|2021-07-01 19:17:30|||||||||4
1625167060000|2021-07-01 19:17:40|42394.2|42374.2|42394.1|42374.1|42394.2|42374.2|42394.1|42374.1|0
1625167070000|2021-07-01 19:17:50|||||||||3
1625167080000|2021-07-01 19:18:00|42394.2|42374.2|42394.4|42374.4|42396.7|42376.7|42394.2|42374.2|6
1625167090000|2021-07-01 19:18:10|42394.1|42374.1|42394.2|42374.2|42396.7|42376.7|42394.1|42374.1|3
1625167110000|2021-07-01 19:18:30|42394.1|42374.1|42394.1|42374.1|42394.2|42374.2|42394.1|42374.1|0
1625167120000|2021-07-01 19:18:40|42394.2|42374.2|42394.1|42374.1|42394.2|42374.2|42394.1|42374.1|0
1625167170000|2021-07-01 19:19:30|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|0
1625167180000|2021-07-01 19:19:40|||||||||1
1625167210000|2021-07-01 19:20:10|||||||||1
1625167230000|2021-07-01 19:20:30|||||||||1
1625167240000|2021-07-01 19:20:40|42396.6|42376.6|42394.2|42374.2|42396.6|42376.6|42394.2|42374.2|2
1625167250000|2021-07-01 19:20:50|42396.7|42376.7|42394.2|42374.2|42396.7|42376.7|42394.2|42374.2|3
1625167370000|2021-07-01 19:22:50|||||||||1
1625167380000|2021-07-01 19:23:00|42394.4|42374.4|42394.2|42374.2|42396.7|42376.7|42394.2|42374.2|2
1625167390000|2021-07-01 19:23:10|||||||||1
1625167410000|2021-07-01 19:23:30|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|1
1625167490000|2021-07-01 19:24:50|||||||||1
1625167520000|2021-07-01 19:25:20|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|4
1625167530000|2021-07-01 19:25:30|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|0
1625167550000|2021-07-01 19:25:50|42391.6|42371.6|42391.7|42371.7|42391.7|42371.7|42391.6|42371.6|1
1625167590000|2021-07-01 19:26:30|42391.6|42371.6|42389.2|42369.2|42391.7|42371.7|42389.2|42369.2|1
1625167600000|2021-07-01 19:26:40|||||||||5
1625167620000|2021-07-01 19:27:00|42394.1|42374.1|42394.1|42374.1|42394.2|42374.2|42394.1|42374.1|2
1625167650000|2021-07-01 19:27:30|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|0
1625167660000|2021-07-01 19:27:40|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|1
1625167670000|2021-07-01 19:27:50|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|0
1625167680000|2021-07-01 19:28:00|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|0
1625167690000|2021-07-01 19:28:10|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|6
1625167700000|2021-07-01 19:28:20|42394.1|42374.1|42391.7|42371.7|42394.1|42374.1|42391.6|42371.6|1
1625167710000|2021-07-01 19:28:30|42391.9|42371.9|42391.7|42371.7|42391.9|42371.9|42389.2|42369.2|4
1625167740000|2021-07-01 19:29:00|42389.4|42369.4|42391.7|42371.7|42391.7|42371.7|42389.4|42369.4|0
1625167760000|2021-07-01 19:29:20|42391.9|42371.9|42391.7|42371.7|42391.9|42371.9|42391.7|42371.7|0
1625167770000|2021-07-01 19:29:30|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|2
1625167780000|2021-07-01 19:29:40|42391.6|42371.6|42391.7|42371.7|42391.7|42371.7|42391.6|42371.6|0
1625167800000|2021-07-01 19:30:00|42391.9|42371.9|42389.2|42369.2|42391.9|42371.9|42389.2|42369.2|5
1625167820000|2021-07-01 19:30:20|||||||||3
1625167840000|2021-07-01 19:30:40|||||||||2
1625167860000|2021-07-01 19:31:00|||||||||2
1625167970000|2021-07-01 19:32:50|||||||||2
1625168000000|2021-07-01 19:33:20|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|5
1625168010000|2021-07-01 19:33:30|||||||||1
1625168030000|2021-07-01 19:33:50|||||||||1
1625168060000|2021-07-01 19:34:20|42389.2|42369.2|42386.7|42366.7|42389.2|42369.2|42386.7|42366.7|5
1625168120000|2021-07-01 19:35:20|42384.4|42364.4|42384.2|42364.2|42384.4|42364.4|42384.2|42364.2|0
1625168140000|2021-07-01 19:35:40|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|0
1625168150000|2021-07-01 19:35:50|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|2
1625168160000|2021-07-01 19:36:00|||||||||1
1625168170000|2021-07-01 19:36:10|42381.9|42361.9|42381.7|42361.7|42381.9|42361.9|42381.7|42361.7|6
1625168190000|2021-07-01 19:36:30|||||||||1
1625168200000|2021-07-01 19:36:40|||||||||1
1625168220000|2021-07-01 19:37:00|||||||||1
1625168250000|2021-07-01 19:37:30|42381.9|42361.9|42384.2|42364.2|42384.2|42364.2|42381.9|42361.9|8
1625168280000|2021-07-01 19:38:00|42386.6|42366.6|42386.6|42366.6|42386.6|42366.6|42386.6|42366.6|0
1625168290000|2021-07-01 19:38:10|42384.2|42364.2|42386.7|42366.7|42386.7|42366.7|42384.2|42364.2|0
1625168300000|2021-07-01 19:38:20|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|0
1625168370000|2021-07-01 19:39:30|||||||||1
1625168390000|2021-07-01 19:39:50|||||||||1
1625168520000|2021-07-01 19:42:00|||||||||2
1625168570000|2021-07-01 19:42:50|||||||||2
1625168580000|2021-07-01 19:43:00|42383.9|42363.9|42376.7|42356.7|42383.9|42363.9|42376.7|42356.7|2
1625168590000|2021-07-01 19:43:10|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|3
1625168600000|2021-07-01 19:43:20|||||||||1
1625168610000|2021-07-01 19:43:30|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|1
1625168650000|2021-07-01 19:44:10|||||||||1
1625168660000|2021-07-01 19:44:20|42376.9|42356.9|42376.9|42356.9|42376.9|42356.9|42376.9|42356.9|12
1625168670000|2021-07-01 19:44:30|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|0
1625168680000|2021-07-01 19:44:40|42379.1|42359.1|42376.7|42356.7|42379.1|42359.1|42376.7|42356.7|7
1625168690000|2021-07-01 19:44:50|42376.9|42356.9|42376.7|42356.7|42376.9|42356.9|42376.7|42356.7|8
1625168700000|2021-07-01 19:45:00|42379.2|42359.2|42381.6|42361.6|42381.6|42361.6|42379.2|42359.2|1
1625168750000|2021-07-01 19:45:50|||||||||1
1625168770000|2021-07-01 19:46:10|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|3
1625168820000|2021-07-01 19:47:00|||||||||1
1625168870000|2021-07-01 19:47:50|||||||||1
1625168960000|2021-07-01 19:49:20|42389.2|42369.2|42394.2|42374.2|42394.2|42374.2|42389.2|42369.2|6
1625168970000|2021-07-01 19:49:30|||||||||1
1625169000000|2021-07-01 19:50:00|||||||||2
1625169020000|2021-07-01 19:50:20|||||||||1
1625169030000|2021-07-01 19:50:30|||||||||1
1625169050000|2021-07-01 19:50:50|||||||||3
1625169060000|2021-07-01 19:51:00|||||||||1
1625169070000|2021-07-01 19:51:10|42396.6|42376.6|42399.1|42379.1|42399.1|42379.1|42396.6|42376.6|7
1625169080000|2021-07-01 19:51:20|42398.9|42378.9|42396.6|42376.6|42398.9|42378.9|42396.6|42376.6|1
1625169090000|2021-07-01 19:51:30|42399.1|42379.1|42399.2|42379.2|42399.2|42379.2|42399.1|42379.1|10
1625169110000|2021-07-01 19:51:50|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|0
1625169120000|2021-07-01 19:52:00|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|6
1625169130000|2021-07-01 19:52:10|||||||||1
1625169140000|2021-07-01 19:52:20|42406.6|42386.6|42409.1|42389.1|42409.1|42389.1|42406.6|42386.6|1
1625169180000|2021-07-01 19:53:00|||||||||2
1625169190000|2021-07-01 19:53:10|42411.6|42391.6|42411.7|42391.7|42411.7|42391.7|42411.6|42391.6|9
1625169250000|2021-07-01 19:54:10|42409.2|42389.2|42409.2|42389.2|42409.2|42389.2|42409.2|42389.2|2
1625169300000|2021-07-01 19:55:00|42413.9|42393.9|42414.2|42394.2|42414.2|42394.2|42413.9|42393.9|6
1625169330000|2021-07-01 19:55:30|42419.1|42399.1|42419.2|42399.2|42419.2|42399.2|42419.1|42399.1|9
1625169340000|2021-07-01 19:55:40|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|5
1625169350000|2021-07-01 19:55:50|||||||||8
1625169360000|2021-07-01 19:56:00|42426.6|42406.6|42424.2|42404.2|42426.6|42406.6|42424.2|42404.2|2
1625169410000|2021-07-01 19:56:50|||||||||1
1625169470000|2021-07-01 19:57:50|||||||||1
1625169490000|2021-07-01 19:58:10|42421.9|42401.9|42424.2|42404.2|42424.2|42404.2|42421.7|42401.7|10
1625169510000|2021-07-01 19:58:30|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|7
1625169540000|2021-07-01 19:59:00|42424.5|42404.5|42429.2|42409.2|42429.2|42409.2|42424.5|42404.5|3
1625169550000|2021-07-01 19:59:10|42431.6|42411.6|42434.2|42414.2|42434.2|42414.2|42431.6|42411.6|5
1625169570000|2021-07-01 19:59:30|||||||||18
1625169590000|2021-07-01 19:59:50|||||||||5
1625169600000|2021-07-01 20:00:00|||||||||17
1625169630000|2021-07-01 20:00:30|||||||||9
1625169650000|2021-07-01 20:00:50|||||||||2
1625169660000|2021-07-01 20:01:00|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|10
1625169670000|2021-07-01 20:01:10|42431.6|42411.6|42429.2|42409.2|42431.6|42411.6|42429.2|42409.2|1
1625169680000|2021-07-01 20:01:20|42426.7|42406.7|42426.7|42406.7|42429.2|42409.2|42426.7|42406.7|3
1625169690000|2021-07-01 20:01:30|42424.4|42404.4|42424.2|42404.2|42424.4|42404.4|42424.2|42404.2|0
1625169700000|2021-07-01 20:01:40|||||||||1
1625169730000|2021-07-01 20:02:10|||||||||4
1625169740000|2021-07-01 20:02:20|||||||||1
1625169750000|2021-07-01 20:02:30|||||||||1
1625169790000|2021-07-01 20:03:10|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|7
1625169800000|2021-07-01 20:03:20|||||||||1
1625169820000|2021-07-01 20:03:40|||||||||1
1625169830000|2021-07-01 20:03:50|||||||||2
1625169840000|2021-07-01 20:04:00|||||||||1
1625169870000|2021-07-01 20:04:30|||||||||1
1625169900000|2021-07-01 20:05:00|42421.6|42401.6|42419.2|42399.2|42421.6|42401.6|42419.2|42399.2|8
1625169910000|2021-07-01 20:05:10|||||||||1
1625169940000|2021-07-01 20:05:40|42416.9|42396.9|42416.7|42396.7|42419.2|42399.2|42416.7|42396.7|0
1625169960000|2021-07-01 20:06:00|||||||||3
1625169970000|2021-07-01 20:06:10|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|0
1625170000000|2021-07-01 20:06:40|42411.9|42391.9|42411.7|42391.7|42411.9|42391.9|42411.7|42391.7|8
1625170010000|2021-07-01 20:06:50|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|19
1625170020000|2021-07-01 20:07:00|42406.9|42386.9|42406.7|42386.7|42406.9|42386.9|42406.7|42386.7|3
1625170030000|2021-07-01 20:07:10|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|2
1625170070000|2021-07-01 20:07:50|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|2
1625170080000|2021-07-01 20:08:00|||||||||3
1625170120000|2021-07-01 20:08:40|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|0
1625170130000|2021-07-01 20:08:50|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|0
1625170140000|2021-07-01 20:09:00|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|0
1625170170000|2021-07-01 20:09:30|42399.5|42379.5|42404.2|42384.2|42404.2|42384.2|42399.5|42379.5|1
1625170200000|2021-07-01 20:10:00|||||||||12
1625170240000|2021-07-01 20:10:40|||||||||1
1625170250000|2021-07-01 20:10:50|||||||||1
1625170310000|2021-07-01 20:11:50|||||||||3
1625170340000|2021-07-01 20:12:20|||||||||2
1625170450000|2021-07-01 20:14:10|||||||||2
1625170490000|2021-07-01 20:14:50|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|1
1625170500000|2021-07-01 20:15:00|42404.1|42384.1|42404.2|42384.2|42404.2|42384.2|42404.1|42384.1|2
1625170610000|2021-07-01 20:16:50|||||||||4
1625170670000|2021-07-01 20:17:50|||||||||1
1625170730000|2021-07-01 20:18:50|||||||||1
1625170780000|2021-07-01 20:19:40|||||||||4
1625170910000|2021-07-01 20:21:50|||||||||1
1625170920000|2021-07-01 20:22:00|||||||||1
1625170970000|2021-07-01 20:22:50|42401.7|42381.7|42401.9|42381.9|42401.9|42381.9|42401.7|42381.7|3
1625170980000|2021-07-01 20:23:00|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|42404.2|42384.2|0
1625171000000|2021-07-01 20:23:20|||||||||2
1625171080000|2021-07-01 20:24:40|||||||||3
1625171100000|2021-07-01 20:25:00|||||||||6
1625171210000|2021-07-01 20:26:50|||||||||3
1625171280000|2021-07-01 20:28:00|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|11
1625171340000|2021-07-01 20:29:00|42404.5|42384.5|42409.4|42389.4|42409.4|42389.4|42404.5|42384.5|8
1625171350000|2021-07-01 20:29:10|42409.5|42389.5|42416.5|42396.5|42416.5|42396.5|42409.5|42389.5|8
1625171360000|2021-07-01 20:29:20|42419|42399|42419.2|42399.2|42419.2|42399.2|42419|42399|2
1625171390000|2021-07-01 20:29:50|||||||||1
1625171400000|2021-07-01 20:30:00|||||||||5
1625171410000|2021-07-01 20:30:10|||||||||1
1625171420000|2021-07-01 20:30:20|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|2
1625171430000|2021-07-01 20:30:30|||||||||2
1625171440000|2021-07-01 20:30:40|||||||||2
1625171450000|2021-07-01 20:30:50|42421.9|42401.9|42421.7|42401.7|42421.9|42401.9|42421.7|42401.7|5
1625171460000|2021-07-01 20:31:00|42421.5|42401.5|42419.2|42399.2|42421.5|42401.5|42419|42399|1
1625171470000|2021-07-01 20:31:10|42416.7|42396.7|42416.9|42396.9|42416.9|42396.9|42416.7|42396.7|2
1625171480000|2021-07-01 20:31:20|42416.7|42396.7|42414.2|42394.2|42416.7|42396.7|42414.2|42394.2|3
1625171490000|2021-07-01 20:31:30|42414|42394|42411.7|42391.7|42414|42394|42411.7|42391.7|3
1625171510000|2021-07-01 20:31:50|||||||||3
1625171520000|2021-07-01 20:32:00|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|5
1625171570000|2021-07-01 20:32:50|42414.2|42394.2|42416.7|42396.7|42416.7|42396.7|42414.2|42394.2|1
1625171630000|2021-07-01 20:33:50|||||||||1
1625171690000|2021-07-01 20:34:50|||||||||1
1625171700000|2021-07-01 20:35:00|42421.5|42401.5|42424.2|42404.2|42424.2|42404.2|42421.5|42401.5|5
1625171720000|2021-07-01 20:35:20|42421.7|42401.7|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|6
1625171750000|2021-07-01 20:35:50|42409.5|42389.5|42409.2|42389.2|42409.5|42389.5|42409.2|42389.2|6
1625171800000|2021-07-01 20:36:40|||||||||5
1625171810000|2021-07-01 20:36:50|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|3
1625171820000|2021-07-01 20:37:00|42402|42382|42401.7|42381.7|42402|42382|42401.7|42381.7|0
1625171840000|2021-07-01 20:37:20|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|5
1625171870000|2021-07-01 20:37:50|||||||||1
1625171900000|2021-07-01 20:38:20|42389.2|42369.2|42386.9|42366.9|42389.2|42369.2|42386.9|42366.9|2
1625171930000|2021-07-01 20:38:50|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|0
1625171940000|2021-07-01 20:39:00|42389.2|42369.2|42386.7|42366.7|42389.2|42369.2|42386.7|42366.7|0
1625171950000|2021-07-01 20:39:10|42384.4|42364.4|42384.2|42364.2|42384.4|42364.4|42384.2|42364.2|0
1625171990000|2021-07-01 20:39:50|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|6
1625172050000|2021-07-01 20:40:50|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|3
1625172060000|2021-07-01 20:41:00|42386.7|42366.7|42389.2|42369.2|42389.2|42369.2|42386.7|42366.7|2
1625172090000|2021-07-01 20:41:30|||||||||8
1625172110000|2021-07-01 20:41:50|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|2
1625172120000|2021-07-01 20:42:00|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|2
1625172130000|2021-07-01 20:42:10|42389.4|42369.4|42389.2|42369.2|42389.4|42369.4|42389.2|42369.2|1
1625172140000|2021-07-01 20:42:20|||||||||1
1625172150000|2021-07-01 20:42:30|||||||||5
1625172180000|2021-07-01 20:43:00|42389.5|42369.5|42389.5|42369.5|42389.5|42369.5|42389.5|42369.5|4
1625172190000|2021-07-01 20:43:10|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|0
1625172200000|2021-07-01 20:43:20|42391.7|42371.7|42394.2|42374.2|42394.2|42374.2|42391.7|42371.7|1
1625172240000|2021-07-01 20:44:00|||||||||1
1625172290000|2021-07-01 20:44:50|||||||||3
1625172300000|2021-07-01 20:45:00|42394|42374|42394.2|42374.2|42394.2|42374.2|42394|42374|3
1625172310000|2021-07-01 20:45:10|42394.4|42374.4|42396.7|42376.7|42396.7|42376.7|42394.4|42374.4|2
1625172350000|2021-07-01 20:45:50|42394.4|42374.4|42394.4|42374.4|42394.4|42374.4|42394.4|42374.4|0
1625172360000|2021-07-01 20:46:00|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|2
1625172370000|2021-07-01 20:46:10|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|1
1625172400000|2021-07-01 20:46:40|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|1
1625172420000|2021-07-01 20:47:00|42389.5|42369.5|42394.2|42374.2|42394.2|42374.2|42389.5|42369.5|26
1625172430000|2021-07-01 20:47:10|||||||||2
1625172450000|2021-07-01 20:47:30|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|1
1625172460000|2021-07-01 20:47:40|42394.4|42374.4|42394.4|42374.4|42394.4|42374.4|42394.4|42374.4|1
1625172470000|2021-07-01 20:47:50|42391.9|42371.9|42389.5|42369.5|42391.9|42371.9|42389.5|42369.5|0
1625172480000|2021-07-01 20:48:00|42392|42372|42392|42372|42392|42372|42392|42372|1
1625172500000|2021-07-01 20:48:20|||||||||2
1625172540000|2021-07-01 20:49:00|42394.4|42374.4|42394.5|42374.5|42394.5|42374.5|42394.4|42374.4|0
1625172550000|2021-07-01 20:49:10|42397|42377|42394.5|42374.5|42397|42377|42394.5|42374.5|2
1625172560000|2021-07-01 20:49:20|42397.2|42377.2|42399.5|42379.5|42399.5|42379.5|42397|42377|4
1625172570000|2021-07-01 20:49:30|42402|42382|42404.5|42384.5|42404.5|42384.5|42402|42382|12
1625172580000|2021-07-01 20:49:40|42406.9|42386.9|42407|42387|42407|42387|42406.9|42386.9|4
1625172590000|2021-07-01 20:49:50|42409.4|42389.4|42411.9|42391.9|42411.9|42391.9|42409.4|42389.4|2
1625172600000|2021-07-01 20:50:00|42414.2|42394.2|42414.4|42394.4|42414.5|42394.5|42414.2|42394.2|6
1625172620000|2021-07-01 20:50:20|||||||||4
1625172630000|2021-07-01 20:50:30|42412|42392|42412|42392|42412|42392|42412|42392|4
1625172640000|2021-07-01 20:50:40|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|6
1625172650000|2021-07-01 20:50:50|42417|42397|42419.5|42399.5|42419.5|42399.5|42417|42397|6
1625172660000|2021-07-01 20:51:00|42419.8|42399.8|42429.5|42409.5|42429.5|42409.5|42419.8|42399.8|7
1625172670000|2021-07-01 20:51:10|||||||||4
1625172730000|2021-07-01 20:52:10|||||||||1
1625172740000|2021-07-01 20:52:20|||||||||1
1625172780000|2021-07-01 20:53:00|42431.9|42411.9|42432|42412|42432|42412|42431.9|42411.9|0
1625172840000|2021-07-01 20:54:00|42431.8|42411.8|42429.5|42409.5|42431.8|42411.8|42429.5|42409.5|3
1625172860000|2021-07-01 20:54:20|||||||||2
1625172870000|2021-07-01 20:54:30|42427|42407|42427|42407|42427|42407|42427|42407|5
1625172880000|2021-07-01 20:54:40|||||||||1
1625172900000|2021-07-01 20:55:00|42429.3|42409.3|42427|42407|42432|42412|42427|42407|9
1625172920000|2021-07-01 20:55:20|||||||||2
1625172940000|2021-07-01 20:55:40|||||||||2
1625172960000|2021-07-01 20:56:00|||||||||3
1625173020000|2021-07-01 20:57:00|||||||||1
1625173060000|2021-07-01 20:57:40|||||||||9
1625173080000|2021-07-01 20:58:00|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|2
1625173100000|2021-07-01 20:58:20|||||||||1
1625173140000|2021-07-01 20:59:00|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|2
1625173150000|2021-07-01 20:59:10|||||||||2
1625173160000|2021-07-01 20:59:20|42434.2|42414.2|42427|42407|42434.2|42414.2|42427|42407|19
1625173170000|2021-07-01 20:59:30|||||||||1
1625176800000|2021-07-01 22:00:00|42436|42416|42427|42407|42436.2|42416.2|42422.1|42402.1|11
1625176810000|2021-07-01 22:00:10|42427.1|42407.1|42434.5|42414.5|42434.5|42414.5|42427.1|42407.1|12
1625176820000|2021-07-01 22:00:20|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|27
1625176830000|2021-07-01 22:00:30|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|2
1625176840000|2021-07-01 22:00:40|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42439.2|42419.2|2
1625176850000|2021-07-01 22:00:50|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|0
1625176880000|2021-07-01 22:01:20|||||||||1
1625176900000|2021-07-01 22:01:40|42444.2|42424.2|42444.2|42424.2|42444.2|42424.2|42444.2|42424.2|8
1625176920000|2021-07-01 22:02:00|||||||||1
1625176950000|2021-07-01 22:02:30|||||||||1
1625177080000|2021-07-01 22:04:40|42453.8|42433.8|42452|42432|42459.2|42439.2|42452|42432|13
1625177090000|2021-07-01 22:04:50|42449.6|42429.6|42452|42432|42452|42432|42449.6|42429.6|2
1625177100000|2021-07-01 22:05:00|42449.6|42429.6|42449.6|42429.6|42452|42432|42449.6|42429.6|2
1625177110000|2021-07-01 22:05:10|42449.5|42429.5|42447.1|42427.1|42449.5|42429.5|42447.1|42427.1|0
1625177120000|2021-07-01 22:05:20|42449.5|42429.5|42449.6|42429.6|42449.6|42429.6|42449.5|42429.5|2
1625177130000|2021-07-01 22:05:30|42452|42432|42452|42432|42452|42432|42452|42432|2
1625177160000|2021-07-01 22:06:00|||||||||2
1625177190000|2021-07-01 22:06:30|||||||||1
1625177200000|2021-07-01 22:06:40|42449.5|42429.5|42446.8|42426.8|42449.5|42429.5|42446.8|42426.8|1
1625177270000|2021-07-01 22:07:50|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|1
1625177290000|2021-07-01 22:08:10|42444.1|42424.1|42439.1|42419.1|42444.1|42424.1|42439.1|42419.1|6
1625177300000|2021-07-01 22:08:20|42439|42419|42436.6|42416.6|42439|42419|42436.6|42416.6|0
1625177310000|2021-07-01 22:08:30|42434.1|42414.1|42436.6|42416.6|42436.6|42416.6|42434.1|42414.1|3
1625177370000|2021-07-01 22:09:30|42436.5|42416.5|42436.6|42416.6|42436.6|42416.6|42436.5|42416.5|0
1625177380000|2021-07-01 22:09:40|||||||||2
1625177400000|2021-07-01 22:10:00|42434.3|42414.3|42436.6|42416.6|42436.6|42416.6|42434.1|42414.1|0
1625177410000|2021-07-01 22:10:10|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|0
1625177420000|2021-07-01 22:10:20|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|0
1625177440000|2021-07-01 22:10:40|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|0
1625177450000|2021-07-01 22:10:50|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|42436.6|42416.6|0
1625177470000|2021-07-01 22:11:10|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|1
1625177480000|2021-07-01 22:11:20|42434.1|42414.1|42436.6|42416.6|42436.6|42416.6|42434.1|42414.1|0
1625177520000|2021-07-01 22:12:00|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|0
1625177530000|2021-07-01 22:12:10|42436.3|42416.3|42436.5|42416.5|42436.6|42416.6|42434|42414|0
1625177560000|2021-07-01 22:12:40|42436.3|42416.3|42431.6|42411.6|42436.3|42416.3|42431.6|42411.6|3
1625177590000|2021-07-01 22:13:10|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|1
1625177610000|2021-07-01 22:13:30|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|0
1625177650000|2021-07-01 22:14:10|42429|42409|42429|42409|42429|42409|42429|42409|0
1625177700000|2021-07-01 22:15:00|42429.1|42409.1|42443.7|42423.7|42443.7|42423.7|42429.1|42409.1|5
1625177710000|2021-07-01 22:15:10|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|4
1625177730000|2021-07-01 22:15:30|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|0
1625177740000|2021-07-01 22:15:40|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|1
1625177760000|2021-07-01 22:16:00|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|0
1625177780000|2021-07-01 22:16:20|||||||||1
1625177790000|2021-07-01 22:16:30|42439.3|42419.3|42441.6|42421.6|42441.6|42421.6|42439.1|42419.1|1
1625177810000|2021-07-01 22:16:50|42441.8|42421.8|42444.1|42424.1|42444.1|42424.1|42441.8|42421.8|1
1625177820000|2021-07-01 22:17:00|42444.3|42424.3|42449|42429|42449|42429|42444.3|42424.3|3
1625177850000|2021-07-01 22:17:30|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|42446.5|42426.5|1
1625177860000|2021-07-01 22:17:40|||||||||1
1625177870000|2021-07-01 22:17:50|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|5
1625177880000|2021-07-01 22:18:00|||||||||1
1625177890000|2021-07-01 22:18:10|42449.3|42429.3|42451.6|42431.6|42451.6|42431.6|42449.3|42429.3|1
1625177900000|2021-07-01 22:18:20|||||||||1
1625177910000|2021-07-01 22:18:30|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|0
1625177920000|2021-07-01 22:18:40|||||||||1
1625177940000|2021-07-01 22:19:00|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|2
1625177950000|2021-07-01 22:19:10|||||||||1
1625177970000|2021-07-01 22:19:30|42444.1|42424.1|42444.1|42424.1|42444.1|42424.1|42444.1|42424.1|2
1625177980000|2021-07-01 22:19:40|42444.5|42424.5|42449.1|42429.1|42449.1|42429.1|42444.5|42424.5|1
1625178000000|2021-07-01 22:20:00|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|1
1625178030000|2021-07-01 22:20:30|42444.1|42424.1|42446.6|42426.6|42446.6|42426.6|42444.1|42424.1|1
1625178070000|2021-07-01 22:21:10|42444.3|42424.3|42444.1|42424.1|42444.3|42424.3|42444.1|42424.1|2
1625178100000|2021-07-01 22:21:40|||||||||1
1625178120000|2021-07-01 22:22:00|42443.8|42423.8|42439|42419|42443.8|42423.8|42439|42419|1
1625178130000|2021-07-01 22:22:10|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|1
1625178160000|2021-07-01 22:22:40|42429.3|42409.3|42426.8|42406.8|42429.3|42409.3|42426.8|42406.8|1
1625178170000|2021-07-01 22:22:50|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|0
1625178190000|2021-07-01 22:23:10|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|5
1625178200000|2021-07-01 22:23:20|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|1
1625178210000|2021-07-01 22:23:30|42429.1|42409.1|42434.1|42414.1|42434.1|42414.1|42429.1|42409.1|4
1625178220000|2021-07-01 22:23:40|||||||||2
1625178240000|2021-07-01 22:24:00|42431.8|42411.8|42434.1|42414.1|42434.1|42414.1|42431.8|42411.8|3
1625178250000|2021-07-01 22:24:10|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42429.3|42409.3|1
1625178270000|2021-07-01 22:24:30|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|0
1625178280000|2021-07-01 22:24:40|42434|42414|42431.6|42411.6|42434|42414|42431.6|42411.6|1
1625178310000|2021-07-01 22:25:10|||||||||1
1625178320000|2021-07-01 22:25:20|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|1
1625178330000|2021-07-01 22:25:30|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|0
1625178340000|2021-07-01 22:25:40|42424.1|42404.1|42424.1|42404.1|42426.6|42406.6|42424.1|42404.1|1
1625178350000|2021-07-01 22:25:50|||||||||1
1625178380000|2021-07-01 22:26:20|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|2
1625178400000|2021-07-01 22:26:40|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|0
1625178410000|2021-07-01 22:26:50|42417|42397|42421.6|42401.6|42421.6|42401.6|42417|42397|2
1625178440000|2021-07-01 22:27:20|42419.3|42399.3|42424.1|42404.1|42424.1|42404.1|42419.3|42399.3|1
1625178460000|2021-07-01 22:27:40|42421.8|42401.8|42419.1|42399.1|42421.8|42401.8|42419.1|42399.1|0
1625178470000|2021-07-01 22:27:50|42414.5|42394.5|42414.1|42394.1|42414.5|42394.5|42414.1|42394.1|3
1625178530000|2021-07-01 22:28:50|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|4
1625178560000|2021-07-01 22:29:20|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|1
1625178590000|2021-07-01 22:29:50|||||||||1
1625178600000|2021-07-01 22:30:00|42407|42387|42409.3|42389.3|42409.3|42389.3|42406.8|42386.8|4
1625178620000|2021-07-01 22:30:20|42409.1|42389.1|42409.1|42389.1|42409.1|42389.1|42409.1|42389.1|0
1625178630000|2021-07-01 22:30:30|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|2
1625178660000|2021-07-01 22:31:00|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|1
1625178670000|2021-07-01 22:31:10|||||||||1
1625178700000|2021-07-01 22:31:40|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|1
1625178730000|2021-07-01 22:32:10|42399.1|42379.1|42376.8|42356.8|42399.1|42379.1|42374.3|42354.3|58
1625178740000|2021-07-01 22:32:20|42379.3|42359.3|42377|42357|42379.3|42359.3|42377|42357|0
1625178750000|2021-07-01 22:32:30|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|0
1625178760000|2021-07-01 22:32:40|42374.5|42354.5|42379.3|42359.3|42379.3|42359.3|42374.5|42354.5|3
1625178770000|2021-07-01 22:32:50|42379.1|42359.1|42372.1|42352.1|42379.1|42359.1|42372.1|42352.1|8
1625178790000|2021-07-01 22:33:10|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|4
1625178800000|2021-07-01 22:33:20|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|1
1625178810000|2021-07-01 22:33:30|42367|42347|42367|42347|42367|42347|42367|42347|0
1625178820000|2021-07-01 22:33:40|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|0
1625178860000|2021-07-01 22:34:20|42367|42347|42362|42342|42367|42347|42362|42342|4
1625178880000|2021-07-01 22:34:40|42366.8|42346.8|42386.8|42366.8|42386.8|42366.8|42366.8|42346.8|11
1625178890000|2021-07-01 22:34:50|42381.8|42361.8|42376.6|42356.6|42381.8|42361.8|42376.6|42356.6|5
1625178900000|2021-07-01 22:35:00|42374.3|42354.3|42371.6|42351.6|42374.3|42354.3|42371.6|42351.6|4
1625178910000|2021-07-01 22:35:10|||||||||1
1625178920000|2021-07-01 22:35:20|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|2
1625178930000|2021-07-01 22:35:30|||||||||1
1625178940000|2021-07-01 22:35:40|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|0
1625178950000|2021-07-01 22:35:50|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|42350.1|42330.1|2
1625178960000|2021-07-01 22:36:00|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|42349.5|42329.5|1
1625178990000|2021-07-01 22:36:30|42349.3|42329.3|42346.6|42326.6|42349.3|42329.3|42346.6|42326.6|2
1625179020000|2021-07-01 22:37:00|42346.8|42326.8|42344.5|42324.5|42346.8|42326.8|42344.5|42324.5|4
1625179030000|2021-07-01 22:37:10|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|0
1625179080000|2021-07-01 22:38:00|42344.5|42324.5|42346.8|42326.8|42346.8|42326.8|42344.5|42324.5|5
1625179120000|2021-07-01 22:38:40|42349.1|42329.1|42363.6|42343.6|42363.6|42343.6|42349.1|42329.1|5
1625179140000|2021-07-01 22:39:00|42364|42344|42366.6|42346.6|42366.6|42346.6|42364|42344|1
1625179170000|2021-07-01 22:39:30|42366.8|42346.8|42369.1|42349.1|42369.1|42349.1|42366.8|42346.8|1
1625179220000|2021-07-01 22:40:20|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|0
1625179250000|2021-07-01 22:40:50|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|1
1625179260000|2021-07-01 22:41:00|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|0
1625179290000|2021-07-01 22:41:30|42362|42342|42359.5|42339.5|42362|42342|42359.5|42339.5|1
1625179310000|2021-07-01 22:41:50|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|5
1625179330000|2021-07-01 22:42:10|42356.5|42336.5|42354.1|42334.1|42356.5|42336.5|42354.1|42334.1|2
1625179340000|2021-07-01 22:42:20|||||||||3
1625179350000|2021-07-01 22:42:30|42359.1|42339.1|42361.5|42341.5|42361.5|42341.5|42359.1|42339.1|0
1625179360000|2021-07-01 22:42:40|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|0
1625179370000|2021-07-01 22:42:50|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|0
1625179430000|2021-07-01 22:43:50|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|2
1625179490000|2021-07-01 22:44:50|42371.6|42351.6|42366.8|42346.8|42371.6|42351.6|42366.8|42346.8|9
1625179540000|2021-07-01 22:45:40|42359.8|42339.8|42354.6|42334.6|42359.8|42339.8|42354.6|42334.6|8
1625179550000|2021-07-01 22:45:50|42354.4|42334.4|42356.8|42336.8|42356.8|42336.8|42354.4|42334.4|2
1625179610000|2021-07-01 22:46:50|||||||||1
1625179660000|2021-07-01 22:47:40|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|0
1625179670000|2021-07-01 22:47:50|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|1
1625179680000|2021-07-01 22:48:00|42354|42334|42354|42334|42354|42334|42354|42334|0
1625179690000|2021-07-01 22:48:10|42354.1|42334.1|42351.8|42331.8|42354.1|42334.1|42351.8|42331.8|0
1625179710000|2021-07-01 22:48:30|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1625179730000|2021-07-01 22:48:50|||||||||1
1625179740000|2021-07-01 22:49:00|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|3
1625179770000|2021-07-01 22:49:30|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|5
1625179780000|2021-07-01 22:49:40|42349.1|42329.1|42346.8|42326.8|42349.1|42329.1|42346.8|42326.8|3
1625179790000|2021-07-01 22:49:50|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|2
1625179810000|2021-07-01 22:50:10|42344|42324|42341.6|42321.6|42344|42324|42341.6|42321.6|1
1625179850000|2021-07-01 22:50:50|||||||||1
1625179860000|2021-07-01 22:51:00|42339.3|42319.3|42339.1|42319.1|42339.3|42319.3|42339.1|42319.1|0
1625179880000|2021-07-01 22:51:20|42339.3|42319.3|42336.9|42316.9|42339.3|42319.3|42336.9|42316.9|0
1625179890000|2021-07-01 22:51:30|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|5
1625179910000|2021-07-01 22:51:50|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|2
1625179920000|2021-07-01 22:52:00|||||||||1
1625179950000|2021-07-01 22:52:30|||||||||2
1625180010000|2021-07-01 22:53:30|42336.6|42316.6|42336.8|42316.8|42336.8|42316.8|42336.6|42316.6|2
1625180020000|2021-07-01 22:53:40|42336.9|42316.9|42341.8|42321.8|42344.3|42324.3|42336.9|42316.9|7
1625180030000|2021-07-01 22:53:50|42344.1|42324.1|42341.8|42321.8|42344.1|42324.1|42341.8|42321.8|2
1625180040000|2021-07-01 22:54:00|42344.1|42324.1|42341.8|42321.8|42344.1|42324.1|42341.8|42321.8|1
1625180060000|2021-07-01 22:54:20|||||||||2
1625180070000|2021-07-01 22:54:30|||||||||1
1625180090000|2021-07-01 22:54:50|42344.1|42324.1|42344.3|42324.3|42344.3|42324.3|42344.1|42324.1|0
1625180130000|2021-07-01 22:55:30|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|1
1625180150000|2021-07-01 22:55:50|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|0
1625180160000|2021-07-01 22:56:00|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|0
1625180170000|2021-07-01 22:56:10|42346.9|42326.9|42346.8|42326.8|42346.9|42326.9|42346.8|42326.8|1
1625180180000|2021-07-01 22:56:20|42349.1|42329.1|42349.4|42329.4|42349.4|42329.4|42349.1|42329.1|0
1625180200000|2021-07-01 22:56:40|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|1
1625180290000|2021-07-01 22:58:10|42354.1|42334.1|42356.8|42336.8|42356.8|42336.8|42354.1|42334.1|0
1625180300000|2021-07-01 22:58:20|42356.9|42336.9|42359.3|42339.3|42359.3|42339.3|42356.9|42336.9|0
1625180370000|2021-07-01 22:59:30|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1625180390000|2021-07-01 22:59:50|||||||||2
1625180400000|2021-07-01 23:00:00|42359.1|42339.1|42356.8|42336.8|42359.1|42339.1|42356.8|42336.8|1
1625180450000|2021-07-01 23:00:50|||||||||1
1625180490000|2021-07-01 23:01:30|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|3
1625180500000|2021-07-01 23:01:40|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1625180510000|2021-07-01 23:01:50|42361.5|42341.5|42361.6|42341.6|42361.6|42341.6|42359.3|42339.3|3
1625180520000|2021-07-01 23:02:00|42359.3|42339.3|42359.3|42339.3|42361.8|42341.8|42359.3|42339.3|0
1625180540000|2021-07-01 23:02:20|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|2
1625180570000|2021-07-01 23:02:50|||||||||1
1625180590000|2021-07-01 23:03:10|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|2
1625180600000|2021-07-01 23:03:20|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1625180610000|2021-07-01 23:03:30|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|0
1625180630000|2021-07-01 23:03:50|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|4
1625180640000|2021-07-01 23:04:00|||||||||1
1625180690000|2021-07-01 23:04:50|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|1
1625180700000|2021-07-01 23:05:00|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1625180720000|2021-07-01 23:05:20|||||||||1
1625180730000|2021-07-01 23:05:30|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|1
1625180740000|2021-07-01 23:05:40|42356.8|42336.8|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|0
1625180750000|2021-07-01 23:05:50|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|1
1625180760000|2021-07-01 23:06:00|42356.8|42336.8|42356.8|42336.8|42359.1|42339.1|42356.8|42336.8|1
1625180790000|2021-07-01 23:06:30|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|1
1625180800000|2021-07-01 23:06:40|42356.8|42336.8|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|0
1625180830000|2021-07-01 23:07:10|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|0
1625180870000|2021-07-01 23:07:50|||||||||3
1625180880000|2021-07-01 23:08:00|42349.6|42329.6|42346.8|42326.8|42349.6|42329.6|42346.8|42326.8|0
1625180900000|2021-07-01 23:08:20|42344.4|42324.4|42344.3|42324.3|42344.4|42324.4|42344.3|42324.3|6
1625180910000|2021-07-01 23:08:30|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|0
1625180970000|2021-07-01 23:09:30|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1625180980000|2021-07-01 23:09:40|42351.6|42331.6|42351.8|42331.8|42351.8|42331.8|42351.6|42331.6|0
1625180990000|2021-07-01 23:09:50|||||||||1
1625181090000|2021-07-01 23:11:30|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1625181110000|2021-07-01 23:11:50|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|2
1625181170000|2021-07-01 23:12:50|42351.9|42331.9|42351.8|42331.8|42351.9|42331.9|42351.8|42331.8|1
1625181230000|2021-07-01 23:13:50|||||||||1
1625181270000|2021-07-01 23:14:30|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|2
1625181290000|2021-07-01 23:14:50|||||||||1
1625181300000|2021-07-01 23:15:00|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|0
1625181320000|2021-07-01 23:15:20|42346.8|42326.8|42344.4|42324.4|42346.8|42326.8|42344.4|42324.4|4
1625181330000|2021-07-01 23:15:30|||||||||2
1625181340000|2021-07-01 23:15:40|||||||||1
1625181360000|2021-07-01 23:16:00|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|0
1625181410000|2021-07-01 23:16:50|||||||||1
1625181420000|2021-07-01 23:17:00|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|0
1625181450000|2021-07-01 23:17:30|||||||||1
1625181460000|2021-07-01 23:17:40|42341.6|42321.6|42334.3|42314.3|42341.6|42321.6|42334.3|42314.3|7
1625181470000|2021-07-01 23:17:50|42334.1|42314.1|42331.8|42311.8|42334.1|42314.1|42331.8|42311.8|1
1625181500000|2021-07-01 23:18:20|42331.4|42311.4|42326.8|42306.8|42331.4|42311.4|42326.8|42306.8|1
1625181520000|2021-07-01 23:18:40|42324.3|42304.3|42321.8|42301.8|42324.3|42304.3|42321.8|42301.8|5
1625181530000|2021-07-01 23:18:50|||||||||2
1625181580000|2021-07-01 23:19:40|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|0
1625181590000|2021-07-01 23:19:50|||||||||2
1625181640000|2021-07-01 23:20:40|||||||||1
1625181650000|2021-07-01 23:20:50|||||||||2
1625181680000|2021-07-01 23:21:20|||||||||1
1625181700000|2021-07-01 23:21:40|||||||||2
1625181710000|2021-07-01 23:21:50|||||||||3
1625181740000|2021-07-01 23:22:20|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|0
1625181750000|2021-07-01 23:22:30|42319.3|42299.3|42321.6|42301.6|42321.6|42301.6|42319.3|42299.3|4
1625181760000|2021-07-01 23:22:40|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|0
1625181790000|2021-07-01 23:23:10|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|13
1625181820000|2021-07-01 23:23:40|||||||||1
1625181830000|2021-07-01 23:23:50|42324.4|42304.4|42324.3|42304.3|42324.4|42304.4|42324.3|42304.3|0
1625181850000|2021-07-01 23:24:10|42324.4|42304.4|42326.8|42306.8|42326.8|42306.8|42324.4|42304.4|3
1625181860000|2021-07-01 23:24:20|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|1
1625181890000|2021-07-01 23:24:50|||||||||1
1625181900000|2021-07-01 23:25:00|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|2
1625181930000|2021-07-01 23:25:30|42324.4|42304.4|42324.3|42304.3|42324.4|42304.4|42324.3|42304.3|0
1625182070000|2021-07-01 23:27:50|||||||||1
1625182080000|2021-07-01 23:28:00|||||||||1
1625182110000|2021-07-01 23:28:30|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|0
1625182130000|2021-07-01 23:28:50|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|1
1625182200000|2021-07-01 23:30:00|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|3
1625182250000|2021-07-01 23:30:50|||||||||1
1625182310000|2021-07-01 23:31:50|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|2
1625182320000|2021-07-01 23:32:00|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|1
1625182340000|2021-07-01 23:32:20|42326.9|42306.9|42326.8|42306.8|42326.9|42306.9|42326.8|42306.8|1
1625182430000|2021-07-01 23:33:50|||||||||1
1625182450000|2021-07-01 23:34:10|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|0
1625182460000|2021-07-01 23:34:20|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|1
1625182470000|2021-07-01 23:34:30|42324.1|42304.1|42321.8|42301.8|42324.1|42304.1|42321.8|42301.8|2
1625182480000|2021-07-01 23:34:40|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|0
1625182500000|2021-07-01 23:35:00|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|0
1625182550000|2021-07-01 23:35:50|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|1
1625182560000|2021-07-01 23:36:00|42329.1|42309.1|42329.1|42309.1|42329.1|42309.1|42329.1|42309.1|0
1625182590000|2021-07-01 23:36:30|42329.3|42309.3|42326.8|42306.8|42329.3|42309.3|42326.8|42306.8|0
1625182600000|2021-07-01 23:36:40|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|0
1625182620000|2021-07-01 23:37:00|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|0
1625182630000|2021-07-01 23:37:10|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|0
1625182650000|2021-07-01 23:37:30|||||||||3
1625182680000|2021-07-01 23:38:00|42331.8|42311.8|42334.3|42314.3|42334.3|42314.3|42331.8|42311.8|2
1625182690000|2021-07-01 23:38:10|||||||||1
1625182710000|2021-07-01 23:38:30|42336.8|42316.8|42341.8|42321.8|42341.8|42321.8|42336.8|42316.8|0
1625182730000|2021-07-01 23:38:50|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|1
1625182780000|2021-07-01 23:39:40|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|2
1625182790000|2021-07-01 23:39:50|42339.4|42319.4|42344.3|42324.3|42344.3|42324.3|42339.4|42319.4|3
1625182820000|2021-07-01 23:40:20|||||||||1
1625182830000|2021-07-01 23:40:30|||||||||3
1625182870000|2021-07-01 23:41:10|42346.6|42326.6|42346.8|42326.8|42346.8|42326.8|42346.6|42326.6|0
1625182880000|2021-07-01 23:41:20|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|1
1625182890000|2021-07-01 23:41:30|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|2
1625182910000|2021-07-01 23:41:50|42344.3|42324.3|42341.9|42321.9|42344.3|42324.3|42341.9|42321.9|2
1625182930000|2021-07-01 23:42:10|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|2
1625182980000|2021-07-01 23:43:00|42346.8|42326.8|42344.3|42324.3|42346.8|42326.8|42344.3|42324.3|2
1625182990000|2021-07-01 23:43:10|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|3
1625183000000|2021-07-01 23:43:20|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|0
1625183030000|2021-07-01 23:43:50|||||||||1
1625183040000|2021-07-01 23:44:00|42351.4|42331.4|42351.6|42331.6|42351.6|42331.6|42351.4|42331.4|1
1625183050000|2021-07-01 23:44:10|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1625183100000|2021-07-01 23:45:00|42342.1|42322.1|42339.4|42319.4|42342.1|42322.1|42339.4|42319.4|4
1625183110000|2021-07-01 23:45:10|42336.8|42316.8|42334.3|42314.3|42336.8|42316.8|42334.3|42314.3|0
1625183120000|2021-07-01 23:45:20|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|1
1625183130000|2021-07-01 23:45:30|||||||||3
1625183160000|2021-07-01 23:46:00|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|1
1625183170000|2021-07-01 23:46:10|42336.8|42316.8|42339.3|42319.3|42339.3|42319.3|42334.3|42314.3|0
1625183200000|2021-07-01 23:46:40|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|2
1625183250000|2021-07-01 23:47:30|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|1
1625183310000|2021-07-01 23:48:30|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|0
1625183330000|2021-07-01 23:48:50|||||||||1
1625183340000|2021-07-01 23:49:00|||||||||1
1625183410000|2021-07-01 23:50:10|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|0
1625183420000|2021-07-01 23:50:20|42341.4|42321.4|42336.8|42316.8|42341.4|42321.4|42336.8|42316.8|1
1625183440000|2021-07-01 23:50:40|||||||||1
1625183450000|2021-07-01 23:50:50|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|0
1625183460000|2021-07-01 23:51:00|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|2
1625183470000|2021-07-01 23:51:10|42339.4|42319.4|42341.6|42321.6|42341.6|42321.6|42339.4|42319.4|0
1625183490000|2021-07-01 23:51:30|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|1
1625183500000|2021-07-01 23:51:40|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|0
1625183530000|2021-07-01 23:52:10|42339.2|42319.2|42339.2|42319.2|42341.7|42321.7|42339.2|42319.2|11
1625183550000|2021-07-01 23:52:30|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|0
1625183560000|2021-07-01 23:52:40|42338.9|42318.9|42336.6|42316.6|42338.9|42318.9|42336.6|42316.6|0
1625183570000|2021-07-01 23:52:50|42336.4|42316.4|42333.9|42313.9|42336.4|42316.4|42333.9|42313.9|1
1625183610000|2021-07-01 23:53:30|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|0
1625183630000|2021-07-01 23:53:50|||||||||3
1625183640000|2021-07-01 23:54:00|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|0
1625183650000|2021-07-01 23:54:10|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|2
1625183670000|2021-07-01 23:54:30|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|2
1625183680000|2021-07-01 23:54:40|42349.2|42329.2|42351.7|42331.7|42351.7|42331.7|42349.2|42329.2|3
1625183700000|2021-07-01 23:55:00|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1625183710000|2021-07-01 23:55:10|42351.6|42331.6|42349.2|42329.2|42351.6|42331.6|42349.2|42329.2|0
1625183720000|2021-07-01 23:55:20|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|1
1625183730000|2021-07-01 23:55:30|42351.6|42331.6|42349.2|42329.2|42351.6|42331.6|42349.2|42329.2|0
1625183750000|2021-07-01 23:55:50|42351.7|42331.7|42346.7|42326.7|42351.7|42331.7|42346.7|42326.7|3
1625183760000|2021-07-01 23:56:00|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|1
1625183770000|2021-07-01 23:56:10|42349.1|42329.1|42346.7|42326.7|42349.1|42329.1|42346.7|42326.7|1
1625183780000|2021-07-01 23:56:20|42349.1|42329.1|42346.7|42326.7|42349.1|42329.1|42346.7|42326.7|5
1625183790000|2021-07-01 23:56:30|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|1
1625183800000|2021-07-01 23:56:40|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|0
1625183820000|2021-07-01 23:57:00|42349.1|42329.1|42349.2|42329.2|42349.2|42329.2|42349.1|42329.1|0
1625183870000|2021-07-01 23:57:50|42349.4|42329.4|42351.7|42331.7|42351.7|42331.7|42349.4|42329.4|2
1625183920000|2021-07-01 23:58:40|||||||||1
1625183940000|2021-07-01 23:59:00|42351.6|42331.6|42351.6|42331.6|42351.7|42331.7|42351.6|42331.6|6
1625183950000|2021-07-01 23:59:10|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|0
1625183960000|2021-07-01 23:59:20|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1625183990000|2021-07-01 23:59:50|42349.2|42329.2|42346.7|42326.7|42349.2|42329.2|42346.7|42326.7|0
1625184000000|2021-07-02 00:00:00|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|1
1625184010000|2021-07-02 00:00:10|42344.1|42324.1|42341.6|42321.6|42344.1|42324.1|42341.6|42321.6|0
1625184020000|2021-07-02 00:00:20|42341.7|42321.7|42346.7|42326.7|42346.7|42326.7|42341.7|42321.7|5
1625184040000|2021-07-02 00:00:40|42349.2|42329.2|42351.7|42331.7|42351.7|42331.7|42349.2|42329.2|1
1625184060000|2021-07-02 00:01:00|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|1
1625184070000|2021-07-02 00:01:10|42351.7|42331.7|42349.2|42329.2|42351.7|42331.7|42346.9|42326.9|3
1625184080000|2021-07-02 00:01:20|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|3
1625184120000|2021-07-02 00:02:00|42351.7|42331.7|42354.2|42334.2|42354.2|42334.2|42351.7|42331.7|1
1625184150000|2021-07-02 00:02:30|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|1
1625184170000|2021-07-02 00:02:50|||||||||1
1625184190000|2021-07-02 00:03:10|42347.1|42327.1|42344.2|42324.2|42347.1|42327.1|42341.7|42321.7|8
1625184200000|2021-07-02 00:03:20|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|1
1625184210000|2021-07-02 00:03:30|42349.1|42329.1|42346.6|42326.6|42349.1|42329.1|42346.6|42326.6|1
1625184240000|2021-07-02 00:04:00|42348.9|42328.9|42354.1|42334.1|42354.1|42334.1|42348.9|42328.9|3
1625184260000|2021-07-02 00:04:20|42351.7|42331.7|42354.2|42334.2|42354.2|42334.2|42351.7|42331.7|0
1625184270000|2021-07-02 00:04:30|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|0
1625184290000|2021-07-02 00:04:50|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|1
1625184300000|2021-07-02 00:05:00|42356.7|42336.7|42359.4|42339.4|42359.4|42339.4|42356.7|42336.7|6
1625184320000|2021-07-02 00:05:20|42361.7|42341.7|42366.7|42346.7|42366.7|42346.7|42361.7|42341.7|5
1625184330000|2021-07-02 00:05:30|42369.1|42349.1|42369.4|42349.4|42369.4|42349.4|42369.1|42349.1|8
1625184350000|2021-07-02 00:05:50|42369.2|42349.2|42366.7|42346.7|42369.2|42349.2|42366.7|42346.7|3
1625184360000|2021-07-02 00:06:00|42366.6|42346.6|42366.4|42346.4|42366.6|42346.6|42366.4|42346.4|1
1625184380000|2021-07-02 00:06:20|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|42364.1|42344.1|0
1625184400000|2021-07-02 00:06:40|42364.2|42344.2|42364.1|42344.1|42364.2|42344.2|42364.1|42344.1|0
1625184410000|2021-07-02 00:06:50|||||||||1
1625184420000|2021-07-02 00:07:00|42366.4|42346.4|42364.1|42344.1|42366.6|42346.6|42364.1|42344.1|0
1625184430000|2021-07-02 00:07:10|42366.4|42346.4|42366.6|42346.6|42366.6|42346.6|42366.4|42346.4|1
1625184440000|2021-07-02 00:07:20|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|42361.6|42341.6|2
1625184450000|2021-07-02 00:07:30|||||||||1
1625184470000|2021-07-02 00:07:50|||||||||2
1625184510000|2021-07-02 00:08:30|||||||||1
1625184520000|2021-07-02 00:08:40|42361.9|42341.9|42361.7|42341.7|42361.9|42341.9|42361.7|42341.7|0
1625184530000|2021-07-02 00:08:50|||||||||1
1625184540000|2021-07-02 00:09:00|42356.7|42336.7|42349.6|42329.6|42356.7|42336.7|42349.6|42329.6|11
1625184550000|2021-07-02 00:09:10|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|2
1625184570000|2021-07-02 00:09:30|42354.1|42334.1|42356.6|42336.6|42356.6|42336.6|42354.1|42334.1|1
1625184600000|2021-07-02 00:10:00|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|1
1625184610000|2021-07-02 00:10:10|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1625184620000|2021-07-02 00:10:20|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|1
1625184630000|2021-07-02 00:10:30|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|0
1625184650000|2021-07-02 00:10:50|42361.7|42341.7|42361.6|42341.6|42361.7|42341.7|42361.6|42341.6|2
1625184680000|2021-07-02 00:11:20|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|0
1625184690000|2021-07-02 00:11:30|||||||||1
1625184700000|2021-07-02 00:11:40|42361.6|42341.6|42359.2|42339.2|42361.6|42341.6|42359.2|42339.2|2
1625184710000|2021-07-02 00:11:50|||||||||1
1625184720000|2021-07-02 00:12:00|42356.7|42336.7|42349.1|42329.1|42356.7|42336.7|42349.1|42329.1|8
1625184750000|2021-07-02 00:12:30|42346.7|42326.7|42346.6|42326.6|42346.7|42326.7|42344.2|42324.2|1
1625184770000|2021-07-02 00:12:50|42351.2|42331.2|42346.7|42326.7|42351.6|42331.6|42346.7|42326.7|1
1625184810000|2021-07-02 00:13:30|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1625184830000|2021-07-02 00:13:50|42351.6|42331.6|42349.2|42329.2|42351.6|42331.6|42349.2|42329.2|1
1625184840000|2021-07-02 00:14:00|42349.1|42329.1|42346.7|42326.7|42351.6|42331.6|42346.7|42326.7|2
1625184850000|2021-07-02 00:14:10|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|3
1625184860000|2021-07-02 00:14:20|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|0
1625184870000|2021-07-02 00:14:30|42339.6|42319.6|42334.2|42314.2|42339.6|42319.6|42334.2|42314.2|3
1625184890000|2021-07-02 00:14:50|42334.1|42314.1|42331.7|42311.7|42334.1|42314.1|42331.7|42311.7|5
1625184900000|2021-07-02 00:15:00|42334.2|42314.2|42336.6|42316.6|42338.9|42318.9|42334.2|42314.2|3
1625184910000|2021-07-02 00:15:10|42336.7|42316.7|42339.1|42319.1|42339.1|42319.1|42336.7|42316.7|1
1625184920000|2021-07-02 00:15:20|42336.6|42316.6|42334.2|42314.2|42336.6|42316.6|42334.2|42314.2|2
1625184930000|2021-07-02 00:15:30|42334.4|42314.4|42339.2|42319.2|42339.2|42319.2|42334.4|42314.4|11
1625184940000|2021-07-02 00:15:40|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|2
1625185000000|2021-07-02 00:16:40|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|0
1625185010000|2021-07-02 00:16:50|42336.9|42316.9|42334.4|42314.4|42336.9|42316.9|42334.4|42314.4|4
1625185020000|2021-07-02 00:17:00|||||||||1
1625185030000|2021-07-02 00:17:10|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|0
1625185040000|2021-07-02 00:17:20|42331.7|42311.7|42329.2|42309.2|42331.7|42311.7|42329.2|42309.2|5
1625185050000|2021-07-02 00:17:30|||||||||3
1625185060000|2021-07-02 00:17:40|42329.1|42309.1|42324.2|42304.2|42329.1|42309.1|42324.2|42304.2|3
1625185080000|2021-07-02 00:18:00|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|2
1625185090000|2021-07-02 00:18:10|42322.1|42302.1|42319.4|42299.4|42324.1|42304.1|42319.4|42299.4|9
1625185100000|2021-07-02 00:18:20|42319.2|42299.2|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|4
1625185120000|2021-07-02 00:18:40|||||||||1
1625185130000|2021-07-02 00:18:50|42321.9|42301.9|42324.2|42304.2|42324.2|42304.2|42321.9|42301.9|2
1625185140000|2021-07-02 00:19:00|42326.6|42306.6|42326.7|42306.7|42326.7|42306.7|42326.6|42306.6|1
1625185160000|2021-07-02 00:19:20|42331.7|42311.7|42334.2|42314.2|42334.2|42314.2|42331.7|42311.7|1
1625185170000|2021-07-02 00:19:30|||||||||2
1625185200000|2021-07-02 00:20:00|42331.7|42311.7|42327.1|42307.1|42331.7|42311.7|42327.1|42307.1|5
1625185220000|2021-07-02 00:20:20|42320.1|42300.1|42319.7|42299.7|42322.1|42302.1|42319.7|42299.7|1
1625185230000|2021-07-02 00:20:30|42319.6|42299.6|42317.2|42297.2|42319.6|42299.6|42317.2|42297.2|2
1625185250000|2021-07-02 00:20:50|42319.7|42299.7|42322.1|42302.1|42322.1|42302.1|42319.7|42299.7|0
1625185260000|2021-07-02 00:21:00|||||||||1
1625185290000|2021-07-02 00:21:30|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|6
1625185320000|2021-07-02 00:22:00|42324.4|42304.4|42326.7|42306.7|42326.7|42306.7|42324.4|42304.4|6
1625185330000|2021-07-02 00:22:10|42326.6|42306.6|42321.9|42301.9|42326.6|42306.6|42321.9|42301.9|2
1625185350000|2021-07-02 00:22:30|42319.6|42299.6|42319.2|42299.2|42319.6|42299.6|42319.2|42299.2|4
1625185360000|2021-07-02 00:22:40|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|0
1625185370000|2021-07-02 00:22:50|42316.6|42296.6|42314.2|42294.2|42316.6|42296.6|42314.2|42294.2|4
1625185380000|2021-07-02 00:23:00|42314.1|42294.1|42311.6|42291.6|42314.1|42294.1|42311.6|42291.6|6
1625185390000|2021-07-02 00:23:10|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|3
1625185410000|2021-07-02 00:23:30|42304.1|42284.1|42309.1|42289.1|42309.1|42289.1|42304.1|42284.1|3
1625185430000|2021-07-02 00:23:50|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|1
1625185450000|2021-07-02 00:24:10|42309.1|42289.1|42306.6|42286.6|42309.1|42289.1|42306.6|42286.6|2
1625185500000|2021-07-02 00:25:00|42309.1|42289.1|42311.4|42291.4|42311.4|42291.4|42309.1|42289.1|4
1625185510000|2021-07-02 00:25:10|42313.7|42293.7|42313.9|42293.9|42313.9|42293.9|42313.7|42293.7|0
1625185530000|2021-07-02 00:25:30|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|1
1625185540000|2021-07-02 00:25:40|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|2
1625185550000|2021-07-02 00:25:50|42313.7|42293.7|42311.4|42291.4|42313.7|42293.7|42311.4|42291.4|2
1625185560000|2021-07-02 00:26:00|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|0
1625185570000|2021-07-02 00:26:10|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|0
1625185580000|2021-07-02 00:26:20|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|1
1625185590000|2021-07-02 00:26:30|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|0
1625185600000|2021-07-02 00:26:40|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|42311.4|42291.4|1
1625185610000|2021-07-02 00:26:50|42313.7|42293.7|42313.9|42293.9|42313.9|42293.9|42313.7|42293.7|0
1625185620000|2021-07-02 00:27:00|42314.4|42294.4|42314.2|42294.2|42314.4|42294.4|42314.2|42294.2|3
1625185640000|2021-07-02 00:27:20|42316.6|42296.6|42318.9|42298.9|42318.9|42298.9|42316.6|42296.6|3
1625185650000|2021-07-02 00:27:30|||||||||1
1625185660000|2021-07-02 00:27:40|||||||||1
1625185670000|2021-07-02 00:27:50|42321.2|42301.2|42318.9|42298.9|42321.2|42301.2|42318.9|42298.9|2
1625185680000|2021-07-02 00:28:00|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|2
1625185690000|2021-07-02 00:28:10|42318.9|42298.9|42318.9|42298.9|42318.9|42298.9|42318.9|42298.9|1
1625185700000|2021-07-02 00:28:20|42321.4|42301.4|42319.1|42299.1|42321.4|42301.4|42319.1|42299.1|4
1625185720000|2021-07-02 00:28:40|42318.9|42298.9|42314.2|42294.2|42318.9|42298.9|42314.2|42294.2|1
1625185730000|2021-07-02 00:28:50|||||||||2
1625185740000|2021-07-02 00:29:00|42314.1|42294.1|42314.2|42294.2|42314.2|42294.2|42314.1|42294.1|1
1625185780000|2021-07-02 00:29:40|42314.1|42294.1|42314.2|42294.2|42314.2|42294.2|42314.1|42294.1|1
1625185800000|2021-07-02 00:30:00|42314.1|42294.1|42314.2|42294.2|42314.2|42294.2|42314.1|42294.1|3
1625185910000|2021-07-02 00:31:50|||||||||1
1625185930000|2021-07-02 00:32:10|42314.4|42294.4|42319.1|42299.1|42319.1|42299.1|42314.4|42294.4|0
1625185950000|2021-07-02 00:32:30|||||||||2
1625185960000|2021-07-02 00:32:40|42319.2|42299.2|42324.2|42304.2|42324.2|42304.2|42319.2|42299.2|1
1625185970000|2021-07-02 00:32:50|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|1
1625185990000|2021-07-02 00:33:10|42333.6|42313.6|42331.2|42311.2|42333.6|42313.6|42331.2|42311.2|1
1625186000000|2021-07-02 00:33:20|42333.7|42313.7|42331.7|42311.7|42333.9|42313.9|42329.2|42309.2|2
1625186010000|2021-07-02 00:33:30|42334.1|42314.1|42334.2|42314.2|42334.2|42314.2|42334.1|42314.1|1
1625186030000|2021-07-02 00:33:50|42334.4|42314.4|42339.1|42319.1|42339.1|42319.1|42334.4|42314.4|1
1625186040000|2021-07-02 00:34:00|42339.2|42319.2|42341.9|42321.9|42341.9|42321.9|42339.2|42319.2|2
1625186050000|2021-07-02 00:34:10|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|3
1625186060000|2021-07-02 00:34:20|42346.6|42326.6|42346.7|42326.7|42348.9|42328.9|42346.6|42326.6|4
1625186080000|2021-07-02 00:34:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1625186090000|2021-07-02 00:34:50|||||||||2
1625186100000|2021-07-02 00:35:00|42351.6|42331.6|42346.7|42326.7|42351.6|42331.6|42346.7|42326.7|3
1625186110000|2021-07-02 00:35:10|42349.1|42329.1|42351.7|42331.7|42351.7|42331.7|42346.7|42326.7|3
1625186120000|2021-07-02 00:35:20|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|7
1625186130000|2021-07-02 00:35:30|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|1
1625186140000|2021-07-02 00:35:40|42356.9|42336.9|42361.7|42341.7|42361.7|42341.7|42356.9|42336.9|3
1625186150000|2021-07-02 00:35:50|42356.7|42336.7|42356.7|42336.7|42359.2|42339.2|42356.7|42336.7|4
1625186160000|2021-07-02 00:36:00|42356.9|42336.9|42356.7|42336.7|42359.2|42339.2|42356.7|42336.7|1
1625186180000|2021-07-02 00:36:20|||||||||1
1625186190000|2021-07-02 00:36:30|||||||||1
1625186240000|2021-07-02 00:37:20|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|0
1625186260000|2021-07-02 00:37:40|42354.6|42334.6|42359.2|42339.2|42359.2|42339.2|42354.6|42334.6|2
1625186280000|2021-07-02 00:38:00|||||||||1
1625186320000|2021-07-02 00:38:40|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|2
1625186340000|2021-07-02 00:39:00|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|0
1625186350000|2021-07-02 00:39:10|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|4
1625186370000|2021-07-02 00:39:30|||||||||2
1625186380000|2021-07-02 00:39:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1625186400000|2021-07-02 00:40:00|42344.4|42324.4|42341.7|42321.7|42344.4|42324.4|42341.7|42321.7|1
1625186420000|2021-07-02 00:40:20|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|3
1625186430000|2021-07-02 00:40:30|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|1
1625186440000|2021-07-02 00:40:40|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|1
1625186450000|2021-07-02 00:40:50|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|3
1625186460000|2021-07-02 00:41:00|42336.7|42316.7|42334.2|42314.2|42336.7|42316.7|42334.2|42314.2|0
1625186500000|2021-07-02 00:41:40|42336.6|42316.6|42334.2|42314.2|42336.6|42316.6|42334.2|42314.2|2
1625186510000|2021-07-02 00:41:50|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|0
1625186520000|2021-07-02 00:42:00|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|0
1625186530000|2021-07-02 00:42:10|42339.1|42319.1|42334.2|42314.2|42339.1|42319.1|42334.2|42314.2|2
1625186560000|2021-07-02 00:42:40|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|3
1625186570000|2021-07-02 00:42:50|||||||||4
1625186590000|2021-07-02 00:43:10|42334.2|42314.2|42339.2|42319.2|42339.2|42319.2|42334.2|42314.2|2
1625186610000|2021-07-02 00:43:30|||||||||1
1625186630000|2021-07-02 00:43:50|||||||||1
1625186640000|2021-07-02 00:44:00|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|4
1625186650000|2021-07-02 00:44:10|42341.7|42321.7|42344.1|42324.1|42344.1|42324.1|42341.7|42321.7|0
1625186660000|2021-07-02 00:44:20|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|0
1625186680000|2021-07-02 00:44:40|42341.9|42321.9|42341.9|42321.9|42346.7|42326.7|42341.9|42321.9|10
1625186690000|2021-07-02 00:44:50|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|1
1625186710000|2021-07-02 00:45:10|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|42344.1|42324.1|1
1625186720000|2021-07-02 00:45:20|42346.4|42326.4|42346.6|42326.6|42346.6|42326.6|42346.4|42326.4|2
1625186730000|2021-07-02 00:45:30|42346.4|42326.4|42344.1|42324.1|42346.4|42326.4|42344.1|42324.1|1
1625186770000|2021-07-02 00:46:10|||||||||2
1625186780000|2021-07-02 00:46:20|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|2
1625186790000|2021-07-02 00:46:30|42348.9|42328.9|42349.1|42329.1|42349.1|42329.1|42348.9|42328.9|0
1625186810000|2021-07-02 00:46:50|42346.7|42326.7|42341.7|42321.7|42346.7|42326.7|42341.7|42321.7|11
1625186840000|2021-07-02 00:47:20|42336.9|42316.9|42336.7|42316.7|42336.9|42316.9|42336.7|42316.7|0
1625186870000|2021-07-02 00:47:50|42341.6|42321.6|42341.7|42321.7|42341.7|42321.7|42341.6|42321.6|1
1625186880000|2021-07-02 00:48:00|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|0
1625186910000|2021-07-02 00:48:30|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|1
1625186920000|2021-07-02 00:48:40|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|2
1625186930000|2021-07-02 00:48:50|42333.9|42313.9|42326.9|42306.9|42333.9|42313.9|42326.9|42306.9|1
1625186950000|2021-07-02 00:49:10|||||||||1
1625186990000|2021-07-02 00:49:50|42326.7|42306.7|42329.2|42309.2|42329.2|42309.2|42324.4|42304.4|2
1625187000000|2021-07-02 00:50:00|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|3
1625187010000|2021-07-02 00:50:10|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|0
1625187070000|2021-07-02 00:51:10|42336.7|42316.7|42339.2|42319.2|42339.2|42319.2|42336.7|42316.7|3
1625187090000|2021-07-02 00:51:30|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|1
1625187110000|2021-07-02 00:51:50|42341.6|42321.6|42341.7|42321.7|42341.7|42321.7|42341.6|42321.6|0
1625187120000|2021-07-02 00:52:00|42336.7|42316.7|42316.6|42296.6|42336.7|42316.7|42314.2|42294.2|9
1625187130000|2021-07-02 00:52:10|42314.2|42294.2|42316.6|42296.6|42316.7|42296.7|42314.2|42294.2|2
1625187140000|2021-07-02 00:52:20|42311.7|42291.7|42301.6|42281.6|42311.7|42291.7|42301.6|42281.6|21
1625187150000|2021-07-02 00:52:30|42299.2|42279.2|42306.7|42286.7|42306.7|42286.7|42299.2|42279.2|9
1625187160000|2021-07-02 00:52:40|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|42309.1|42289.1|3
1625187170000|2021-07-02 00:52:50|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|1
1625187180000|2021-07-02 00:53:00|42309.1|42289.1|42311.7|42291.7|42311.7|42291.7|42309.1|42289.1|6
1625187190000|2021-07-02 00:53:10|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|1
1625187200000|2021-07-02 00:53:20|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|0
1625187210000|2021-07-02 00:53:30|||||||||1
1625187230000|2021-07-02 00:53:50|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1625187240000|2021-07-02 00:54:00|42311.4|42291.4|42309.1|42289.1|42311.4|42291.4|42309.1|42289.1|1
1625187250000|2021-07-02 00:54:10|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|0
1625187260000|2021-07-02 00:54:20|42311.4|42291.4|42314.1|42294.1|42314.1|42294.1|42311.4|42291.4|2
1625187270000|2021-07-02 00:54:30|42311.7|42291.7|42314.2|42294.2|42314.2|42294.2|42311.7|42291.7|0
1625187280000|2021-07-02 00:54:40|42314.4|42294.4|42321.7|42301.7|42321.7|42301.7|42314.4|42294.4|1
1625187290000|2021-07-02 00:54:50|||||||||1
1625187300000|2021-07-02 00:55:00|42324.2|42304.2|42336.6|42316.6|42336.7|42316.7|42324.2|42304.2|4
1625187310000|2021-07-02 00:55:10|42336.7|42316.7|42339.4|42319.4|42339.4|42319.4|42336.7|42316.7|7
1625187320000|2021-07-02 00:55:20|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|2
1625187350000|2021-07-02 00:55:50|||||||||1
1625187360000|2021-07-02 00:56:00|42341.5|42321.5|42331.9|42311.9|42341.5|42321.5|42331.9|42311.9|8
1625187390000|2021-07-02 00:56:30|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42326.9|42306.9|4
1625187400000|2021-07-02 00:56:40|42329|42309|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|0
1625187440000|2021-07-02 00:57:20|42329|42309|42329|42309|42329|42309|42329|42309|0
1625187450000|2021-07-02 00:57:30|42326.7|42306.7|42326.7|42306.7|42329.2|42309.2|42326.7|42306.7|4
1625187460000|2021-07-02 00:57:40|42324.2|42304.2|42329.2|42309.2|42329.2|42309.2|42324.2|42304.2|1
1625187470000|2021-07-02 00:57:50|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|1
1625187480000|2021-07-02 00:58:00|||||||||2
1625187490000|2021-07-02 00:58:10|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|0
1625187500000|2021-07-02 00:58:20|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|42339.2|42319.2|6
1625187510000|2021-07-02 00:58:30|||||||||1
1625187530000|2021-07-02 00:58:50|42341.7|42321.7|42344|42324|42344|42324|42341.7|42321.7|1
1625187540000|2021-07-02 00:59:00|||||||||1
1625187570000|2021-07-02 00:59:30|42339.4|42319.4|42339|42319|42341.7|42321.7|42336.7|42316.7|5
1625187580000|2021-07-02 00:59:40|42341.5|42321.5|42344.2|42324.2|42346.4|42326.4|42341.5|42321.5|6
1625187590000|2021-07-02 00:59:50|42344.4|42324.4|42346.7|42326.7|42346.7|42326.7|42344.4|42324.4|2
1625187600000|2021-07-02 01:00:00|42344|42324|42391.5|42371.5|42391.9|42371.9|42321.9|42301.9|64
1625187610000|2021-07-02 01:00:10|42394|42374|42389.2|42369.2|42396.7|42376.7|42381.5|42361.5|49
1625187620000|2021-07-02 01:00:20|42391.5|42371.5|42386.5|42366.5|42416.5|42396.5|42386.5|42366.5|42
1625187630000|2021-07-02 01:00:30|42386.7|42366.7|42411.5|42391.5|42424|42404|42386.7|42366.7|45
1625187640000|2021-07-02 01:00:40|42411.7|42391.7|42424.5|42404.5|42434.2|42414.2|42411.7|42391.7|25
1625187650000|2021-07-02 01:00:50|42424.4|42404.4|42419.2|42399.2|42434|42414|42416.9|42396.9|15
1625187660000|2021-07-02 01:01:00|42414.2|42394.2|42401.7|42381.7|42419|42399|42401.7|42381.7|15
1625187670000|2021-07-02 01:01:10|42401.5|42381.5|42401.7|42381.7|42406.5|42386.5|42389.2|42369.2|28
1625187680000|2021-07-02 01:01:20|42404.2|42384.2|42404|42384|42406.5|42386.5|42401.7|42381.7|13
1625187690000|2021-07-02 01:01:30|42404.2|42384.2|42419.4|42399.4|42419.4|42399.4|42404.2|42384.2|13
1625187700000|2021-07-02 01:01:40|42421.7|42401.7|42431.7|42411.7|42431.7|42411.7|42421.7|42401.7|17
1625187710000|2021-07-02 01:01:50|42434|42414|42434.4|42414.4|42439|42419|42431.9|42411.9|13
1625187720000|2021-07-02 01:02:00|42434.2|42414.2|42426.7|42406.7|42436.7|42416.7|42419.9|42399.9|77
1625187730000|2021-07-02 01:02:10|42429|42409|42429.2|42409.2|42429.2|42409.2|42429|42409|9
1625187740000|2021-07-02 01:02:20|42429.4|42409.4|42426.7|42406.7|42429.4|42409.4|42421.9|42401.9|20
1625187750000|2021-07-02 01:02:30|42431.4|42411.4|42434|42414|42434.2|42414.2|42429.2|42409.2|17
1625187760000|2021-07-02 01:02:40|42434.2|42414.2|42436.7|42416.7|42436.7|42416.7|42434.2|42414.2|13
1625187770000|2021-07-02 01:02:50|42434.2|42414.2|42436.7|42416.7|42436.7|42416.7|42434.2|42414.2|7
1625187780000|2021-07-02 01:03:00|42434|42414|42431.9|42411.9|42436.7|42416.7|42431.7|42411.7|28
1625187790000|2021-07-02 01:03:10|42431.7|42411.7|42426.7|42406.7|42431.7|42411.7|42426.7|42406.7|17
1625187800000|2021-07-02 01:03:20|42429.2|42409.2|42429|42409|42431.7|42411.7|42429|42409|4
1625187810000|2021-07-02 01:03:30|42424.2|42404.2|42411.7|42391.7|42424.2|42404.2|42409|42389|23
1625187820000|2021-07-02 01:03:40|42411.5|42391.5|42409.2|42389.2|42414.2|42394.2|42409.2|42389.2|10
1625187830000|2021-07-02 01:03:50|42404.2|42384.2|42406.7|42386.7|42406.7|42386.7|42404.2|42384.2|9
1625187840000|2021-07-02 01:04:00|42406.5|42386.5|42391.5|42371.5|42406.5|42386.5|42389|42369|19
1625187850000|2021-07-02 01:04:10|42391.7|42371.7|42386.7|42366.7|42391.7|42371.7|42386.7|42366.7|4
1625187860000|2021-07-02 01:04:20|42384.2|42364.2|42381.7|42361.7|42384.2|42364.2|42381.7|42361.7|3
1625187870000|2021-07-02 01:04:30|42384|42364|42384.2|42364.2|42386.7|42366.7|42384|42364|14
1625187880000|2021-07-02 01:04:40|42386.7|42366.7|42381.7|42361.7|42386.7|42366.7|42381.7|42361.7|7
1625187890000|2021-07-02 01:04:50|42381.5|42361.5|42381.7|42361.7|42381.7|42361.7|42376.9|42356.9|5
1625187900000|2021-07-02 01:05:00|42377|42357|42366.5|42346.5|42381.5|42361.5|42366.5|42346.5|12
1625187910000|2021-07-02 01:05:10|42364.2|42344.2|42379.2|42359.2|42379.2|42359.2|42364.2|42344.2|9
1625187920000|2021-07-02 01:05:20|42381.7|42361.7|42384.2|42364.2|42384.2|42364.2|42381.7|42361.7|8
1625187930000|2021-07-02 01:05:30|42381.7|42361.7|42376.7|42356.7|42381.7|42361.7|42376.7|42356.7|5
1625187940000|2021-07-02 01:05:40|42379|42359|42376.7|42356.7|42379.2|42359.2|42374.4|42354.4|1
1625187950000|2021-07-02 01:05:50|42379.2|42359.2|42381.5|42361.5|42381.5|42361.5|42376.7|42356.7|1
1625187960000|2021-07-02 01:06:00|42381.4|42361.4|42379.2|42359.2|42381.4|42361.4|42376.7|42356.7|1
1625187970000|2021-07-02 01:06:10|42376.7|42356.7|42371.9|42351.9|42376.7|42356.7|42371.9|42351.9|3
1625187980000|2021-07-02 01:06:20|42374.2|42354.2|42376.5|42356.5|42376.5|42356.5|42374.2|42354.2|3
1625187990000|2021-07-02 01:06:30|42379|42359|42381.7|42361.7|42381.7|42361.7|42379|42359|5
1625188000000|2021-07-02 01:06:40|42379.4|42359.4|42379.2|42359.2|42379.4|42359.4|42379.2|42359.2|9
1625188010000|2021-07-02 01:06:50|42376.9|42356.9|42374.2|42354.2|42379|42359|42374.2|42354.2|1
1625188020000|2021-07-02 01:07:00|42371.9|42351.9|42376.7|42356.7|42376.7|42356.7|42361.9|42341.9|12
1625188030000|2021-07-02 01:07:10|42374.4|42354.4|42384.2|42364.2|42384.2|42364.2|42374.2|42354.2|20
1625188040000|2021-07-02 01:07:20|42381.7|42361.7|42369.2|42349.2|42381.7|42361.7|42369.2|42349.2|5
1625188050000|2021-07-02 01:07:30|42371.7|42351.7|42371.7|42351.7|42374|42354|42371.7|42351.7|6
1625188060000|2021-07-02 01:07:40|42374.2|42354.2|42371.7|42351.7|42374.2|42354.2|42369.2|42349.2|4
1625188070000|2021-07-02 01:07:50|42369.2|42349.2|42364.2|42344.2|42371.7|42351.7|42364.2|42344.2|6
1625188080000|2021-07-02 01:08:00|42366.7|42346.7|42364|42344|42366.7|42346.7|42364|42344|8
1625188090000|2021-07-02 01:08:10|42364.2|42344.2|42361.7|42341.7|42364.2|42344.2|42361.7|42341.7|6
1625188100000|2021-07-02 01:08:20|42366.4|42346.4|42364.2|42344.2|42366.4|42346.4|42361.7|42341.7|2
1625188110000|2021-07-02 01:08:30|42381.7|42361.7|42389.2|42369.2|42389.2|42369.2|42381.7|42361.7|8
1625188120000|2021-07-02 01:08:40|42389|42369|42399|42379|42399|42379|42389|42369|8
1625188130000|2021-07-02 01:08:50|42394.4|42374.4|42401.7|42381.7|42401.7|42381.7|42394.4|42374.4|5
1625188140000|2021-07-02 01:09:00|42399.4|42379.4|42399.2|42379.2|42401.7|42381.7|42396.7|42376.7|2
1625188150000|2021-07-02 01:09:10|42401.7|42381.7|42401.7|42381.7|42401.7|42381.7|42396.9|42376.9|9
1625188160000|2021-07-02 01:09:20|42396.7|42376.7|42399.2|42379.2|42399.2|42379.2|42396.7|42376.7|1
1625188170000|2021-07-02 01:09:30|42401.5|42381.5|42401.7|42381.7|42401.7|42381.7|42396.7|42376.7|4
1625188180000|2021-07-02 01:09:40|42401.5|42381.5|42396.9|42376.9|42401.5|42381.5|42396.7|42376.7|4
1625188190000|2021-07-02 01:09:50|||||||||1
1625188200000|2021-07-02 01:10:00|42394.5|42374.5|42396.9|42376.9|42396.9|42376.9|42394.5|42374.5|1
1625188210000|2021-07-02 01:10:10|42396.7|42376.7|42394.4|42374.4|42396.7|42376.7|42394.4|42374.4|6
1625188220000|2021-07-02 01:10:20|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|4
1625188230000|2021-07-02 01:10:30|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|4
1625188240000|2021-07-02 01:10:40|42401.9|42381.9|42404.4|42384.4|42406.9|42386.9|42401.9|42381.9|10
1625188250000|2021-07-02 01:10:50|42406.7|42386.7|42404.4|42384.4|42406.7|42386.7|42404.4|42384.4|14
1625188260000|2021-07-02 01:11:00|||||||||8
1625188270000|2021-07-02 01:11:10|42402|42382|42401.9|42381.9|42404.4|42384.4|42401.7|42381.7|23
1625188280000|2021-07-02 01:11:20|42399.5|42379.5|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|1
1625188290000|2021-07-02 01:11:30|42399.5|42379.5|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|1
1625188300000|2021-07-02 01:11:40|42404.4|42384.4|42404.5|42384.5|42406.7|42386.7|42401.9|42381.9|6
1625188310000|2021-07-02 01:11:50|42404.4|42384.4|42406.9|42386.9|42406.9|42386.9|42401.9|42381.9|1
1625188320000|2021-07-02 01:12:00|42404.5|42384.5|42406.9|42386.9|42409|42389|42404.4|42384.4|14
1625188330000|2021-07-02 01:12:10|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|6
1625188340000|2021-07-02 01:12:20|42406.9|42386.9|42406.9|42386.9|42409.4|42389.4|42406.9|42386.9|10
1625188350000|2021-07-02 01:12:30|42409.5|42389.5|42411.9|42391.9|42411.9|42391.9|42409.5|42389.5|1
1625188360000|2021-07-02 01:12:40|42414.2|42394.2|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|12
1625188370000|2021-07-02 01:12:50|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42406.9|42386.9|4
1625188380000|2021-07-02 01:13:00|42411.7|42391.7|42401.9|42381.9|42411.9|42391.9|42401.9|42381.9|1
1625188390000|2021-07-02 01:13:10|42399.5|42379.5|42399.4|42379.4|42399.5|42379.5|42394.5|42374.5|12
1625188400000|2021-07-02 01:13:20|42401.7|42381.7|42401.9|42381.9|42401.9|42381.9|42401.7|42381.7|3
1625188410000|2021-07-02 01:13:30|42399.4|42379.4|42396.9|42376.9|42401.9|42381.9|42396.9|42376.9|2
1625188420000|2021-07-02 01:13:40|42397|42377|42404.2|42384.2|42404.2|42384.2|42397|42377|6
1625188430000|2021-07-02 01:13:50|42406.5|42386.5|42411.7|42391.7|42411.7|42391.7|42404.4|42384.4|3
1625188440000|2021-07-02 01:14:00|42409.4|42389.4|42411.9|42391.9|42411.9|42391.9|42409.4|42389.4|3
1625188450000|2021-07-02 01:14:10|42411.7|42391.7|42409.4|42389.4|42411.7|42391.7|42409.4|42389.4|3
1625188460000|2021-07-02 01:14:20|||||||||1
1625188470000|2021-07-02 01:14:30|42406.9|42386.9|42414.4|42394.4|42416.9|42396.9|42406.9|42386.9|4
1625188480000|2021-07-02 01:14:40|42411.9|42391.9|42414.4|42394.4|42416.7|42396.7|42411.9|42391.9|5
1625188490000|2021-07-02 01:14:50|42414.5|42394.5|42416.9|42396.9|42416.9|42396.9|42414.5|42394.5|2
1625188500000|2021-07-02 01:15:00|||||||||3
1625188510000|2021-07-02 01:15:10|42419.2|42399.2|42409.5|42389.5|42419.4|42399.4|42409.5|42389.5|11
1625188520000|2021-07-02 01:15:20|42411.9|42391.9|42411.7|42391.7|42411.9|42391.9|42409.5|42389.5|5
1625188530000|2021-07-02 01:15:30|42409.4|42389.4|42409.4|42389.4|42414.2|42394.2|42409.4|42389.4|3
1625188540000|2021-07-02 01:15:40|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|4
1625188550000|2021-07-02 01:15:50|42411.9|42391.9|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|2
1625188560000|2021-07-02 01:16:00|42409.4|42389.4|42406.9|42386.9|42409.4|42389.4|42404.7|42384.7|8
1625188570000|2021-07-02 01:16:10|42404.4|42384.4|42409.4|42389.4|42409.4|42389.4|42404.4|42384.4|3
1625188580000|2021-07-02 01:16:20|42409.2|42389.2|42401.9|42381.9|42409.2|42389.2|42399.5|42379.5|3
1625188590000|2021-07-02 01:16:30|42399.4|42379.4|42397|42377|42401.9|42381.9|42397|42377|4
1625188600000|2021-07-02 01:16:40|42399.4|42379.4|42396.9|42376.9|42401.9|42381.9|42396.9|42376.9|1
1625188610000|2021-07-02 01:16:50|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|42399.2|42379.2|0
1625188620000|2021-07-02 01:17:00|42399.4|42379.4|42396.9|42376.9|42399.4|42379.4|42396.9|42376.9|9
1625188630000|2021-07-02 01:17:10|42394.4|42374.4|42389.7|42369.7|42394.4|42374.4|42389.7|42369.7|4
1625188650000|2021-07-02 01:17:30|42389.9|42369.9|42389.4|42369.4|42389.9|42369.9|42386.9|42366.9|2
1625188660000|2021-07-02 01:17:40|42386.7|42366.7|42384.4|42364.4|42386.9|42366.9|42384.4|42364.4|4
1625188670000|2021-07-02 01:17:50|42386.9|42366.9|42384.4|42364.4|42386.9|42366.9|42381.9|42361.9|5
1625188680000|2021-07-02 01:18:00|42381.9|42361.9|42371.9|42351.9|42381.9|42361.9|42364.4|42344.4|43
1625188690000|2021-07-02 01:18:10|42369.5|42349.5|42381.9|42361.9|42381.9|42361.9|42369.4|42349.4|13
1625188700000|2021-07-02 01:18:20|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|42376.9|42356.9|3
1625188710000|2021-07-02 01:18:30|42376.9|42356.9|42381.9|42361.9|42381.9|42361.9|42376.9|42356.9|0
1625188720000|2021-07-02 01:18:40|42384.4|42364.4|42386.9|42366.9|42386.9|42366.9|42384.4|42364.4|1
1625188730000|2021-07-02 01:18:50|42389.2|42369.2|42394.4|42374.4|42396.9|42376.9|42389.2|42369.2|2
1625188740000|2021-07-02 01:19:00|42396.7|42376.7|42394.4|42374.4|42399.2|42379.2|42394.4|42374.4|5
1625188750000|2021-07-02 01:19:10|42394.2|42374.2|42386.9|42366.9|42394.4|42374.4|42386.9|42366.9|5
1625188760000|2021-07-02 01:19:20|42389.4|42369.4|42389.5|42369.5|42389.5|42369.5|42386.9|42366.9|2
1625188770000|2021-07-02 01:19:30|42394.2|42374.2|42396.9|42376.9|42398.9|42378.9|42394.2|42374.2|9
1625188780000|2021-07-02 01:19:40|42399.4|42379.4|42399.4|42379.4|42404.4|42384.4|42399.4|42379.4|11
1625188790000|2021-07-02 01:19:50|42401.7|42381.7|42399.4|42379.4|42401.9|42381.9|42399.4|42379.4|2
1625188800000|2021-07-02 01:20:00|42396.9|42376.9|42381.9|42361.9|42396.9|42376.9|42381.9|42361.9|13
1625188810000|2021-07-02 01:20:10|42376.7|42356.7|42369.4|42349.4|42376.7|42356.7|42369.4|42349.4|10
1625188820000|2021-07-02 01:20:20|42371.9|42351.9|42371.9|42351.9|42371.9|42351.9|42369.4|42349.4|6
1625188830000|2021-07-02 01:20:30|||||||||1
1625188840000|2021-07-02 01:20:40|42369.4|42349.4|42369.4|42349.4|42374.2|42354.2|42369.4|42349.4|2
1625188850000|2021-07-02 01:20:50|42366.9|42346.9|42366.9|42346.9|42369.5|42349.5|42366.9|42346.9|8
1625188860000|2021-07-02 01:21:00|42371.5|42351.5|42371.9|42351.9|42374.4|42354.4|42371.5|42351.5|10
1625188870000|2021-07-02 01:21:10|42369.4|42349.4|42369.4|42349.4|42374.2|42354.2|42366.9|42346.9|21
1625188880000|2021-07-02 01:21:20|42371.9|42351.9|42372|42352|42374.4|42354.4|42369.4|42349.4|1
1625188890000|2021-07-02 01:21:30|42371.9|42351.9|42374.4|42354.4|42374.4|42354.4|42371.7|42351.7|9
1625188900000|2021-07-02 01:21:40|42374.5|42354.5|42376.9|42356.9|42376.9|42356.9|42374.4|42354.4|1
1625188910000|2021-07-02 01:21:50|42374.4|42354.4|42376.9|42356.9|42376.9|42356.9|42374.4|42354.4|3
1625188920000|2021-07-02 01:22:00|42374.4|42354.4|42371.7|42351.7|42376.9|42356.9|42369.4|42349.4|7
1625188930000|2021-07-02 01:22:10|42371.9|42351.9|42371.9|42351.9|42371.9|42351.9|42369.4|42349.4|5
1625188940000|2021-07-02 01:22:20|42371.7|42351.7|42369.4|42349.4|42371.7|42351.7|42366.9|42346.9|4
1625188950000|2021-07-02 01:22:30|||||||||1
1625188960000|2021-07-02 01:22:40|42369.5|42349.5|42376.7|42356.7|42376.7|42356.7|42369.5|42349.5|4
1625188970000|2021-07-02 01:22:50|42376.9|42356.9|42379.2|42359.2|42379.2|42359.2|42376.9|42356.9|1
1625188980000|2021-07-02 01:23:00|42376.9|42356.9|42379.2|42359.2|42379.2|42359.2|42374.4|42354.4|12
1625188990000|2021-07-02 01:23:10|42376.9|42356.9|42376.9|42356.9|42376.9|42356.9|42374.4|42354.4|10
1625189000000|2021-07-02 01:23:20|42379.2|42359.2|42379.4|42359.4|42379.4|42359.4|42376.9|42356.9|0
1625189010000|2021-07-02 01:23:30|42381.7|42361.7|42384.4|42364.4|42384.4|42364.4|42379.5|42359.5|14
1625189020000|2021-07-02 01:23:40|42386.9|42366.9|42384.4|42364.4|42386.9|42366.9|42381.9|42361.9|2
1625189030000|2021-07-02 01:23:50|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|0
1625189040000|2021-07-02 01:24:00|42384.5|42364.5|42379.4|42359.4|42384.5|42364.5|42376.9|42356.9|7
1625189050000|2021-07-02 01:24:10|42376.9|42356.9|42364.4|42344.4|42376.9|42356.9|42361.9|42341.9|15
1625189060000|2021-07-02 01:24:20|42361.9|42341.9|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|3
1625189070000|2021-07-02 01:24:30|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|42362|42342|5
1625189080000|2021-07-02 01:24:40|42361.9|42341.9|42344.4|42324.4|42361.9|42341.9|42339.9|42319.9|22
1625189090000|2021-07-02 01:24:50|42341.9|42321.9|42349.4|42329.4|42349.4|42329.4|42341.9|42321.9|8
1625189100000|2021-07-02 01:25:00|42351.9|42331.9|42341.9|42321.9|42351.9|42331.9|42341.9|42321.9|11
1625189110000|2021-07-02 01:25:10|42344.4|42324.4|42339.4|42319.4|42344.4|42324.4|42339.4|42319.4|11
1625189120000|2021-07-02 01:25:20|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|1
1625189130000|2021-07-02 01:25:30|42339.7|42319.7|42342|42322|42342|42322|42339.7|42319.7|1
1625189140000|2021-07-02 01:25:40|42344.4|42324.4|42344.4|42324.4|42346.9|42326.9|42341.9|42321.9|6
1625189150000|2021-07-02 01:25:50|42344.2|42324.2|42339.5|42319.5|42344.2|42324.2|42339.5|42319.5|6
1625189160000|2021-07-02 01:26:00|42339.4|42319.4|42329.4|42309.4|42339.4|42319.4|42329.4|42309.4|13
1625189170000|2021-07-02 01:26:10|42326.9|42306.9|42326.9|42306.9|42329.4|42309.4|42326.9|42306.9|3
1625189180000|2021-07-02 01:26:20|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|4
1625189190000|2021-07-02 01:26:30|||||||||4
1625189200000|2021-07-02 01:26:40|42331.7|42311.7|42329.4|42309.4|42331.9|42311.9|42329.4|42309.4|0
1625189210000|2021-07-02 01:26:50|42326.9|42306.9|42326.9|42306.9|42329.4|42309.4|42324.4|42304.4|3
1625189220000|2021-07-02 01:27:00|42324.4|42304.4|42324.4|42304.4|42326.9|42306.9|42324.4|42304.4|7
1625189230000|2021-07-02 01:27:10|42321.9|42301.9|42321.9|42301.9|42324.4|42304.4|42319.4|42299.4|4
1625189240000|2021-07-02 01:27:20|42319.5|42299.5|42324.4|42304.4|42326.9|42306.9|42319.5|42299.5|3
1625189250000|2021-07-02 01:27:30|42326.9|42306.9|42341.9|42321.9|42341.9|42321.9|42326.9|42306.9|9
1625189260000|2021-07-02 01:27:40|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|0
1625189270000|2021-07-02 01:27:50|42351.9|42331.9|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|0
1625189280000|2021-07-02 01:28:00|42351.7|42331.7|42344.4|42324.4|42351.9|42331.9|42344.4|42324.4|7
1625189290000|2021-07-02 01:28:10|||||||||3
1625189300000|2021-07-02 01:28:20|42341.9|42321.9|42336.9|42316.9|42341.9|42321.9|42336.9|42316.9|1
1625189310000|2021-07-02 01:28:30|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42336.9|42316.9|4
1625189320000|2021-07-02 01:28:40|42336.7|42316.7|42339.4|42319.4|42339.4|42319.4|42334.4|42314.4|4
1625189330000|2021-07-02 01:28:50|42337|42317|42339.4|42319.4|42339.4|42319.4|42334.4|42314.4|3
1625189340000|2021-07-02 01:29:00|42341.9|42321.9|42339.5|42319.5|42349.4|42329.4|42339.5|42319.5|6
1625189350000|2021-07-02 01:29:10|42336.9|42316.9|42329.4|42309.4|42336.9|42316.9|42329.4|42309.4|6
1625189360000|2021-07-02 01:29:20|42331.7|42311.7|42334.2|42314.2|42334.2|42314.2|42331.7|42311.7|1
1625189370000|2021-07-02 01:29:30|42334.4|42314.4|42334.4|42314.4|42336.9|42316.9|42331.9|42311.9|3
1625189380000|2021-07-02 01:29:40|42334.5|42314.5|42341.9|42321.9|42341.9|42321.9|42334.5|42314.5|8
1625189390000|2021-07-02 01:29:50|42339.4|42319.4|42329.4|42309.4|42339.4|42319.4|42329.4|42309.4|2
1625189400000|2021-07-02 01:30:00|42331.9|42311.9|42316.9|42296.9|42331.9|42311.9|42316.9|42296.9|14
1625189410000|2021-07-02 01:30:10|42314.5|42294.5|42314.4|42294.4|42314.5|42294.5|42314.4|42294.4|0
1625189420000|2021-07-02 01:30:20|42312|42292|42309.5|42289.5|42314.4|42294.4|42309.5|42289.5|1
1625189430000|2021-07-02 01:30:30|42311.9|42291.9|42314.4|42294.4|42314.4|42294.4|42309.4|42289.4|8
1625189440000|2021-07-02 01:30:40|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1625189450000|2021-07-02 01:30:50|42319.2|42299.2|42319.4|42299.4|42321.9|42301.9|42319.2|42299.2|7
1625189460000|2021-07-02 01:31:00|42319.5|42299.5|42324.4|42304.4|42324.4|42304.4|42319.5|42299.5|3
1625189470000|2021-07-02 01:31:10|42326.7|42306.7|42329.4|42309.4|42329.4|42309.4|42324.4|42304.4|2
1625189480000|2021-07-02 01:31:20|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|1
1625189490000|2021-07-02 01:31:30|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|15
1625189500000|2021-07-02 01:31:40|42334.2|42314.2|42331.9|42311.9|42334.4|42314.4|42331.9|42311.9|4
1625189510000|2021-07-02 01:31:50|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|5
1625189520000|2021-07-02 01:32:00|42331.9|42311.9|42329.4|42309.4|42331.9|42311.9|42329.4|42309.4|3
1625189530000|2021-07-02 01:32:10|42329.5|42309.5|42329.4|42309.4|42334.2|42314.2|42329.4|42309.4|2
1625189540000|2021-07-02 01:32:20|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|1
1625189550000|2021-07-02 01:32:30|42334.4|42314.4|42341.9|42321.9|42341.9|42321.9|42334.4|42314.4|18
1625189560000|2021-07-02 01:32:40|42344.2|42324.2|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|5
1625189570000|2021-07-02 01:32:50|||||||||3
1625189580000|2021-07-02 01:33:00|42349.2|42329.2|42334.4|42314.4|42349.2|42329.2|42334.4|42314.4|6
1625189590000|2021-07-02 01:33:10|42331.9|42311.9|42321.9|42301.9|42331.9|42311.9|42321.9|42301.9|4
1625189600000|2021-07-02 01:33:20|42319.4|42299.4|42311.9|42291.9|42319.4|42299.4|42311.7|42291.7|21
1625189610000|2021-07-02 01:33:30|42311.7|42291.7|42294.5|42274.5|42311.9|42291.9|42294.5|42274.5|24
1625189620000|2021-07-02 01:33:40|||||||||1
1625189630000|2021-07-02 01:33:50|42292.2|42272.2|42294.5|42274.5|42294.5|42274.5|42292.2|42272.2|1
1625189640000|2021-07-02 01:34:00|42292.2|42272.2|42292|42272|42294.5|42274.5|42289.5|42269.5|18
1625189650000|2021-07-02 01:34:10|42294.4|42274.4|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|12
1625189660000|2021-07-02 01:34:20|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42289.4|42269.4|7
1625189670000|2021-07-02 01:34:30|42289.4|42269.4|42294.4|42274.4|42294.4|42274.4|42289.4|42269.4|10
1625189680000|2021-07-02 01:34:40|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|6
1625189690000|2021-07-02 01:34:50|42294.5|42274.5|42291.9|42271.9|42294.5|42274.5|42291.9|42271.9|8
1625189700000|2021-07-02 01:35:00|42291.7|42271.7|42286.9|42266.9|42291.7|42271.7|42286.9|42266.9|20
1625189710000|2021-07-02 01:35:10|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42286.9|42266.9|2
1625189720000|2021-07-02 01:35:20|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|1
1625189730000|2021-07-02 01:35:30|42289.4|42269.4|42299.4|42279.4|42299.4|42279.4|42289.4|42269.4|8
1625189740000|2021-07-02 01:35:40|42301.7|42281.7|42301.9|42281.9|42304|42284|42301.7|42281.7|4
1625189750000|2021-07-02 01:35:50|42301.7|42281.7|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|0
1625189760000|2021-07-02 01:36:00|42299.4|42279.4|42291.9|42271.9|42299.4|42279.4|42289.5|42269.5|16
1625189770000|2021-07-02 01:36:10|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|0
1625189780000|2021-07-02 01:36:20|42291.9|42271.9|42294.4|42274.4|42294.4|42274.4|42291.9|42271.9|3
1625189790000|2021-07-02 01:36:30|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|2
1625189800000|2021-07-02 01:36:40|||||||||5
1625189810000|2021-07-02 01:36:50|42294.4|42274.4|42299.2|42279.2|42299.2|42279.2|42294.4|42274.4|1
1625189820000|2021-07-02 01:37:00|42299|42279|42299.4|42279.4|42299.4|42279.4|42294.4|42274.4|12
1625189830000|2021-07-02 01:37:10|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|1
1625189840000|2021-07-02 01:37:20|42299.4|42279.4|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|4
1625189850000|2021-07-02 01:37:30|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|1
1625189860000|2021-07-02 01:37:40|42314.4|42294.4|42311.9|42291.9|42316.9|42296.9|42311.9|42291.9|7
1625189870000|2021-07-02 01:37:50|42314.2|42294.2|42314.4|42294.4|42314.4|42294.4|42314.2|42294.2|1
1625189880000|2021-07-02 01:38:00|42316.7|42296.7|42316.9|42296.9|42316.9|42296.9|42316.7|42296.7|7
1625189890000|2021-07-02 01:38:10|42319.4|42299.4|42324.4|42304.4|42324.4|42304.4|42319.4|42299.4|6
1625189900000|2021-07-02 01:38:20|42324.2|42304.2|42324.4|42304.4|42324.4|42304.4|42321.9|42301.9|4
1625189910000|2021-07-02 01:38:30|42322|42302|42326.9|42306.9|42326.9|42306.9|42322|42302|1
1625189920000|2021-07-02 01:38:40|42329.2|42309.2|42326.9|42306.9|42329.2|42309.2|42326.9|42306.9|1
1625189930000|2021-07-02 01:38:50|42329.4|42309.4|42334.4|42314.4|42334.4|42314.4|42329.4|42309.4|2
1625189940000|2021-07-02 01:39:00|42331.9|42311.9|42334.4|42314.4|42334.4|42314.4|42329.4|42309.4|5
1625189950000|2021-07-02 01:39:10|42334.5|42314.5|42336.9|42316.9|42336.9|42316.9|42334.5|42314.5|3
1625189960000|2021-07-02 01:39:20|42334.4|42314.4|42334.4|42314.4|42336.9|42316.9|42334.4|42314.4|1
1625189970000|2021-07-02 01:39:30|42336.9|42316.9|42339.4|42319.4|42339.4|42319.4|42336.9|42316.9|2
1625189980000|2021-07-02 01:39:40|42341.7|42321.7|42346.5|42326.5|42346.7|42326.7|42341.7|42321.7|7
1625189990000|2021-07-02 01:39:50|42346.7|42326.7|42354.2|42334.2|42354.2|42334.2|42346.7|42326.7|4
1625190000000|2021-07-02 01:40:00|42354.4|42334.4|42349.4|42329.4|42356.7|42336.7|42349.4|42329.4|9
1625190010000|2021-07-02 01:40:10|42349.2|42329.2|42351.9|42331.9|42356.9|42336.9|42346.9|42326.9|10
1625190020000|2021-07-02 01:40:20|42354.4|42334.4|42351.9|42331.9|42354.4|42334.4|42349.4|42329.4|18
1625190030000|2021-07-02 01:40:30|42354.2|42334.2|42351.9|42331.9|42354.4|42334.4|42349.4|42329.4|3
1625190040000|2021-07-02 01:40:40|42352|42332|42351.9|42331.9|42354.4|42334.4|42351.9|42331.9|3
1625190050000|2021-07-02 01:40:50|42349.4|42329.4|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|0
1625190060000|2021-07-02 01:41:00|42346.7|42326.7|42336.9|42316.9|42346.7|42326.7|42336.9|42316.9|11
1625190070000|2021-07-02 01:41:10|42334.5|42314.5|42339.2|42319.2|42339.2|42319.2|42329.4|42309.4|11
1625190080000|2021-07-02 01:41:20|42339.4|42319.4|42341.9|42321.9|42341.9|42321.9|42339.4|42319.4|0
1625190090000|2021-07-02 01:41:30|42339.4|42319.4|42344.4|42324.4|42344.4|42324.4|42339.4|42319.4|4
1625190100000|2021-07-02 01:41:40|42341.9|42321.9|42339.4|42319.4|42346.9|42326.9|42339.4|42319.4|2
1625190110000|2021-07-02 01:41:50|42341.9|42321.9|42336.9|42316.9|42341.9|42321.9|42336.9|42316.9|0
1625190120000|2021-07-02 01:42:00|42334.4|42314.4|42326.9|42306.9|42334.4|42314.4|42326.9|42306.9|10
1625190130000|2021-07-02 01:42:10|42324.5|42304.5|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|5
1625190140000|2021-07-02 01:42:20|42324.5|42304.5|42321.9|42301.9|42324.5|42304.5|42321.9|42301.9|5
1625190150000|2021-07-02 01:42:30|42321.7|42301.7|42317|42297|42321.7|42301.7|42314.7|42294.7|6
1625190160000|2021-07-02 01:42:40|42319.4|42299.4|42321.9|42301.9|42321.9|42301.9|42319.4|42299.4|2
1625190170000|2021-07-02 01:42:50|42324.2|42304.2|42326.9|42306.9|42326.9|42306.9|42324.2|42304.2|3
1625190180000|2021-07-02 01:43:00|42329|42309|42324.4|42304.4|42329.4|42309.4|42324.4|42304.4|10
1625190190000|2021-07-02 01:43:10|42321.9|42301.9|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|2
1625190200000|2021-07-02 01:43:20|42316.9|42296.9|42319.2|42299.2|42319.4|42299.4|42314.4|42294.4|5
1625190210000|2021-07-02 01:43:30|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42314.4|42294.4|0
1625190220000|2021-07-02 01:43:40|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|5
1625190230000|2021-07-02 01:43:50|42319.5|42299.5|42319.4|42299.4|42319.5|42299.5|42319.4|42299.4|1
1625190240000|2021-07-02 01:44:00|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42316.9|42296.9|5
1625190250000|2021-07-02 01:44:10|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|0
1625190260000|2021-07-02 01:44:20|42319.7|42299.7|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|4
1625190280000|2021-07-02 01:44:40|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|0
1625190290000|2021-07-02 01:44:50|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|1
1625190300000|2021-07-02 01:45:00|42326.9|42306.9|42324.4|42304.4|42329.2|42309.2|42324.4|42304.4|5
1625190310000|2021-07-02 01:45:10|42329|42309|42331.7|42311.7|42331.7|42311.7|42326.9|42306.9|7
1625190320000|2021-07-02 01:45:20|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|4
1625190330000|2021-07-02 01:45:30|42334.2|42314.2|42331.9|42311.9|42334.2|42314.2|42331.9|42311.9|1
1625190350000|2021-07-02 01:45:50|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|3
1625190360000|2021-07-02 01:46:00|42339.4|42319.4|42344.4|42324.4|42344.4|42324.4|42339.4|42319.4|11
1625190370000|2021-07-02 01:46:10|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|4
1625190380000|2021-07-02 01:46:20|42349.2|42329.2|42371.9|42351.9|42374.4|42354.4|42346.9|42326.9|29
1625190390000|2021-07-02 01:46:30|42371.7|42351.7|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|7
1625190400000|2021-07-02 01:46:40|42367|42347|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|5
1625190410000|2021-07-02 01:46:50|42369.2|42349.2|42374.4|42354.4|42374.4|42354.4|42369.2|42349.2|6
1625190420000|2021-07-02 01:47:00|42376.9|42356.9|42377|42357|42379.4|42359.4|42374.4|42354.4|8
1625190430000|2021-07-02 01:47:10|42376.9|42356.9|42379.4|42359.4|42381.7|42361.7|42376.9|42356.9|4
1625190440000|2021-07-02 01:47:20|42379.5|42359.5|42379.4|42359.4|42384.2|42364.2|42379.4|42359.4|9
1625190450000|2021-07-02 01:47:30|42384.2|42364.2|42381.7|42361.7|42384.2|42364.2|42379.4|42359.4|5
1625190460000|2021-07-02 01:47:40|42384|42364|42384.4|42364.4|42386.9|42366.9|42381.7|42361.7|4
1625190470000|2021-07-02 01:47:50|42384.5|42364.5|42386.9|42366.9|42386.9|42366.9|42381.9|42361.9|5
1625190480000|2021-07-02 01:48:00|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|42384.5|42364.5|3
1625190490000|2021-07-02 01:48:10|42382.2|42362.2|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|3
1625190500000|2021-07-02 01:48:20|42381.7|42361.7|42381.9|42361.9|42381.9|42361.9|42379.4|42359.4|0
1625190510000|2021-07-02 01:48:30|42379.4|42359.4|42381.9|42361.9|42381.9|42361.9|42379.4|42359.4|1
1625190520000|2021-07-02 01:48:40|42381.7|42361.7|42381.9|42361.9|42384.4|42364.4|42379.4|42359.4|1
1625190530000|2021-07-02 01:48:50|42381.7|42361.7|42379.4|42359.4|42381.9|42361.9|42379.4|42359.4|0
1625190540000|2021-07-02 01:49:00|42379.7|42359.7|42384.4|42364.4|42384.4|42364.4|42379.7|42359.7|6
1625190550000|2021-07-02 01:49:10|42386.7|42366.7|42389.4|42369.4|42389.4|42369.4|42386.7|42366.7|3
1625190560000|2021-07-02 01:49:20|42391.9|42371.9|42399.4|42379.4|42401.7|42381.7|42391.9|42371.9|8
1625190570000|2021-07-02 01:49:30|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|5
1625190580000|2021-07-02 01:49:40|42404.4|42384.4|42396.9|42376.9|42404.4|42384.4|42396.9|42376.9|2
1625190590000|2021-07-02 01:49:50|42397|42377|42399.4|42379.4|42399.4|42379.4|42396.9|42376.9|4
1625190600000|2021-07-02 01:50:00|42397|42377|42389.3|42369.3|42399.4|42379.4|42389.3|42369.3|10
1625190610000|2021-07-02 01:50:10|42386.8|42366.8|42391.8|42371.8|42391.8|42371.8|42384.3|42364.3|6
1625190620000|2021-07-02 01:50:20|42394.3|42374.3|42391.8|42371.8|42394.3|42374.3|42391.8|42371.8|2
1625190630000|2021-07-02 01:50:30|42396.7|42376.7|42404.3|42384.3|42404.3|42384.3|42396.7|42376.7|3
1625190640000|2021-07-02 01:50:40|42401.8|42381.8|42399.3|42379.3|42404.3|42384.3|42399.3|42379.3|1
1625190650000|2021-07-02 01:50:50|42396.8|42376.8|42399.3|42379.3|42399.3|42379.3|42394.3|42374.3|5
1625190660000|2021-07-02 01:51:00|42396.8|42376.8|42396.8|42376.8|42399.3|42379.3|42396.8|42376.8|0
1625190670000|2021-07-02 01:51:10|42399.3|42379.3|42396.7|42376.7|42399.3|42379.3|42396.7|42376.7|3
1625190680000|2021-07-02 01:51:20|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|0
1625190690000|2021-07-02 01:51:30|42391.8|42371.8|42389.3|42369.3|42391.8|42371.8|42386.8|42366.8|9
1625190700000|2021-07-02 01:51:40|42387|42367|42384.3|42364.3|42387|42367|42384.3|42364.3|0
1625190710000|2021-07-02 01:51:50|42384.5|42364.5|42386.8|42366.8|42386.8|42366.8|42384.5|42364.5|0
1625190720000|2021-07-02 01:52:00|42387|42367|42387|42367|42387|42367|42387|42367|3
1625190730000|2021-07-02 01:52:10|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42384.3|42364.3|2
1625190750000|2021-07-02 01:52:30|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|5
1625190770000|2021-07-02 01:52:50|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|1
1625190780000|2021-07-02 01:53:00|42394.5|42374.5|42399.3|42379.3|42399.3|42379.3|42394.5|42374.5|6
1625190790000|2021-07-02 01:53:10|42401.8|42381.8|42396.8|42376.8|42401.8|42381.8|42396.8|42376.8|7
1625190810000|2021-07-02 01:53:30|42394.3|42374.3|42401.8|42381.8|42401.8|42381.8|42394.3|42374.3|7
1625190820000|2021-07-02 01:53:40|42404.2|42384.2|42406.8|42386.8|42406.8|42386.8|42404.2|42384.2|2
1625190830000|2021-07-02 01:53:50|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42406.8|42386.8|8
1625190840000|2021-07-02 01:54:00|42414.2|42394.2|42411.8|42391.8|42414.2|42394.2|42411.7|42391.7|6
1625190850000|2021-07-02 01:54:10|42411.7|42391.7|42414.2|42394.2|42414.2|42394.2|42411.7|42391.7|1
1625190860000|2021-07-02 01:54:20|42409.3|42389.3|42409.3|42389.3|42411.7|42391.7|42409.3|42389.3|3
1625190870000|2021-07-02 01:54:30|42409.2|42389.2|42411.7|42391.7|42411.7|42391.7|42404.3|42384.3|8
1625190880000|2021-07-02 01:54:40|42409.3|42389.3|42409.3|42389.3|42411.8|42391.8|42409.3|42389.3|4
1625190890000|2021-07-02 01:54:50|42407|42387|42411.8|42391.8|42411.8|42391.8|42407|42387|5
1625190900000|2021-07-02 01:55:00|42411.7|42391.7|42409.3|42389.3|42411.8|42391.8|42409.3|42389.3|3
1625190910000|2021-07-02 01:55:10|42411.7|42391.7|42411.7|42391.7|42411.8|42391.8|42411.7|42391.7|6
1625190920000|2021-07-02 01:55:20|42409.3|42389.3|42411.7|42391.7|42411.7|42391.7|42406.8|42386.8|4
1625190930000|2021-07-02 01:55:30|42409.3|42389.3|42409.3|42389.3|42411.8|42391.8|42406.8|42386.8|7
1625190940000|2021-07-02 01:55:40|42411.7|42391.7|42416.7|42396.7|42416.7|42396.7|42411.7|42391.7|11
1625190950000|2021-07-02 01:55:50|42419.3|42399.3|42429.5|42409.5|42429.5|42409.5|42419.3|42399.3|12
1625190960000|2021-07-02 01:56:00|42429.3|42409.3|42434.3|42414.3|42434.3|42414.3|42429.3|42409.3|7
1625190970000|2021-07-02 01:56:10|42436.8|42416.8|42439.3|42419.3|42439.3|42419.3|42436.8|42416.8|3
1625190980000|2021-07-02 01:56:20|42437|42417|42431.8|42411.8|42439.3|42419.3|42431.8|42411.8|7
1625190990000|2021-07-02 01:56:30|42429.5|42409.5|42429.3|42409.3|42434.3|42414.3|42429.3|42409.3|9
1625191000000|2021-07-02 01:56:40|||||||||7
1625191010000|2021-07-02 01:56:50|42427|42407|42424.3|42404.3|42429.3|42409.3|42424.3|42404.3|4
1625191020000|2021-07-02 01:57:00|42424.2|42404.2|42421.8|42401.8|42424.3|42404.3|42421.8|42401.8|4
1625191030000|2021-07-02 01:57:10|42421.7|42401.7|42424.3|42404.3|42424.3|42404.3|42421.7|42401.7|0
1625191040000|2021-07-02 01:57:20|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42419.3|42399.3|2
1625191050000|2021-07-02 01:57:30|42421.7|42401.7|42419.3|42399.3|42421.7|42401.7|42419.3|42399.3|4
1625191060000|2021-07-02 01:57:40|42419.2|42399.2|42409.3|42389.3|42419.2|42399.2|42409.3|42389.3|16
1625191070000|2021-07-02 01:57:50|42406.8|42386.8|42404.3|42384.3|42406.8|42386.8|42404.3|42384.3|2
1625191090000|2021-07-02 01:58:10|42404.5|42384.5|42404.3|42384.3|42409.3|42389.3|42404.3|42384.3|4
1625191100000|2021-07-02 01:58:20|42406.8|42386.8|42409.3|42389.3|42409.3|42389.3|42404.3|42384.3|4
1625191110000|2021-07-02 01:58:30|42409.2|42389.2|42406.8|42386.8|42409.3|42389.3|42406.8|42386.8|2
1625191120000|2021-07-02 01:58:40|42409.2|42389.2|42404.3|42384.3|42409.3|42389.3|42404.3|42384.3|1
1625191130000|2021-07-02 01:58:50|42404.2|42384.2|42411.8|42391.8|42411.8|42391.8|42401.8|42381.8|10
1625191140000|2021-07-02 01:59:00|42411.7|42391.7|42409.3|42389.3|42411.8|42391.8|42406.8|42386.8|6
1625191150000|2021-07-02 01:59:10|42407|42387|42406.8|42386.8|42409.3|42389.3|42406.8|42386.8|1
1625191160000|2021-07-02 01:59:20|42409.3|42389.3|42406.8|42386.8|42409.3|42389.3|42404.5|42384.5|4
1625191170000|2021-07-02 01:59:30|42404.5|42384.5|42411.8|42391.8|42414.3|42394.3|42404.3|42384.3|13
1625191180000|2021-07-02 01:59:40|42409.5|42389.5|42406.8|42386.8|42409.5|42389.5|42406.8|42386.8|1
1625191190000|2021-07-02 01:59:50|42406.7|42386.7|42391.7|42371.7|42406.7|42386.7|42391.7|42371.7|14
1625191200000|2021-07-02 02:00:00|42386.7|42366.7|42384.3|42364.3|42386.7|42366.7|42381.8|42361.8|9
1625191210000|2021-07-02 02:00:10|42386.8|42366.8|42384.3|42364.3|42389.2|42369.2|42384.3|42364.3|8
1625191220000|2021-07-02 02:00:20|42389|42369|42396.8|42376.8|42399.3|42379.3|42389|42369|20
1625191230000|2021-07-02 02:00:30|42399.3|42379.3|42396.8|42376.8|42399.3|42379.3|42396.8|42376.8|4
1625191240000|2021-07-02 02:00:40|42399.3|42379.3|42381.8|42361.8|42399.3|42379.3|42381.8|42361.8|5
1625191250000|2021-07-02 02:00:50|42381.7|42361.7|42379.3|42359.3|42381.7|42361.7|42376.8|42356.8|0
1625191260000|2021-07-02 02:01:00|42374.7|42354.7|42374.3|42354.3|42374.7|42354.7|42371.8|42351.8|3
1625191270000|2021-07-02 02:01:10|42371.8|42351.8|42369.3|42349.3|42371.8|42351.8|42369.3|42349.3|6
1625191280000|2021-07-02 02:01:20|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|1
1625191300000|2021-07-02 02:01:40|42364.5|42344.5|42366.8|42346.8|42366.8|42346.8|42362|42342|6
1625191310000|2021-07-02 02:01:50|42364.5|42344.5|42362|42342|42366.8|42346.8|42362|42342|2
1625191320000|2021-07-02 02:02:00|42364.3|42344.3|42366.8|42346.8|42369|42349|42359.5|42339.5|11
1625191330000|2021-07-02 02:02:10|42364.3|42344.3|42356.8|42336.8|42364.3|42344.3|42356.8|42336.8|6
1625191340000|2021-07-02 02:02:20|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|2
1625191350000|2021-07-02 02:02:30|42359.2|42339.2|42361.8|42341.8|42361.8|42341.8|42357|42337|6
1625191370000|2021-07-02 02:02:50|42364.3|42344.3|42361.8|42341.8|42364.3|42344.3|42361.8|42341.8|2
1625191380000|2021-07-02 02:03:00|42359.3|42339.3|42356.7|42336.7|42361.8|42341.8|42356.7|42336.7|7
1625191390000|2021-07-02 02:03:10|42356.8|42336.8|42359.3|42339.3|42359.3|42339.3|42354.3|42334.3|5
1625191400000|2021-07-02 02:03:20|42359.2|42339.2|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|1
1625191420000|2021-07-02 02:03:40|42354.3|42334.3|42356.8|42336.8|42356.8|42336.8|42354.3|42334.3|1
1625191430000|2021-07-02 02:03:50|42359.2|42339.2|42364.3|42344.3|42364.3|42344.3|42359.2|42339.2|3
1625191440000|2021-07-02 02:04:00|42362|42342|42361.8|42341.8|42362|42342|42359.3|42339.3|4
1625191450000|2021-07-02 02:04:10|42359.3|42339.3|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|4
1625191460000|2021-07-02 02:04:20|42356.7|42336.7|42356.8|42336.8|42356.8|42336.8|42356.7|42336.7|0
1625191470000|2021-07-02 02:04:30|42359.3|42339.3|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|1
1625191480000|2021-07-02 02:04:40|42359.2|42339.2|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|7
1625191490000|2021-07-02 02:04:50|42361.7|42341.7|42359.3|42339.3|42361.7|42341.7|42359.3|42339.3|1
1625191500000|2021-07-02 02:05:00|42361.7|42341.7|42379|42359|42379.2|42359.2|42361.7|42341.7|19
1625191510000|2021-07-02 02:05:10|42376.7|42356.7|42381.8|42361.8|42381.8|42361.8|42376.7|42356.7|7
1625191520000|2021-07-02 02:05:20|42384.2|42364.2|42381.8|42361.8|42384.2|42364.2|42381.8|42361.8|4
1625191530000|2021-07-02 02:05:30|42386.8|42366.8|42394.3|42374.3|42394.3|42374.3|42384.3|42364.3|11
1625191540000|2021-07-02 02:05:40|||||||||4
1625191550000|2021-07-02 02:05:50|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|0
1625191560000|2021-07-02 02:06:00|42394.2|42374.2|42401.8|42381.8|42401.8|42381.8|42394.2|42374.2|8
1625191570000|2021-07-02 02:06:10|42404.3|42384.3|42406.8|42386.8|42406.8|42386.8|42404.3|42384.3|8
1625191580000|2021-07-02 02:06:20|42409.3|42389.3|42411.8|42391.8|42411.8|42391.8|42409.3|42389.3|2
1625191590000|2021-07-02 02:06:30|42409.3|42389.3|42411.8|42391.8|42414.3|42394.3|42409.3|42389.3|3
1625191600000|2021-07-02 02:06:40|42414.3|42394.3|42419.3|42399.3|42419.3|42399.3|42411.8|42391.8|3
1625191610000|2021-07-02 02:06:50|42421.7|42401.7|42424.2|42404.2|42426.5|42406.5|42419.3|42399.3|2
1625191620000|2021-07-02 02:07:00|42424|42404|42422|42402|42424.2|42404.2|42419.3|42399.3|24
1625191630000|2021-07-02 02:07:10|42421.8|42401.8|42421.8|42401.8|42424.3|42404.3|42419.5|42399.5|5
1625191640000|2021-07-02 02:07:20|42419.3|42399.3|42414.5|42394.5|42419.3|42399.3|42414.5|42394.5|7
1625191650000|2021-07-02 02:07:30|42412.2|42392.2|42406.8|42386.8|42414.5|42394.5|42406.8|42386.8|3
1625191660000|2021-07-02 02:07:40|42404.3|42384.3|42401.8|42381.8|42404.3|42384.3|42401.8|42381.8|1
1625191670000|2021-07-02 02:07:50|42404.2|42384.2|42409.2|42389.2|42409.3|42389.3|42401.8|42381.8|6
1625191680000|2021-07-02 02:08:00|42406.8|42386.8|42409.3|42389.3|42414.3|42394.3|42406.8|42386.8|11
1625191690000|2021-07-02 02:08:10|42409.5|42389.5|42414.3|42394.3|42414.3|42394.3|42409.3|42389.3|3
1625191700000|2021-07-02 02:08:20|42411.8|42391.8|42416.8|42396.8|42416.8|42396.8|42411.8|42391.8|0
1625191710000|2021-07-02 02:08:30|42414.5|42394.5|42419.3|42399.3|42419.3|42399.3|42414.3|42394.3|8
1625191720000|2021-07-02 02:08:40|42416.8|42396.8|42419.3|42399.3|42421.8|42401.8|42416.8|42396.8|5
1625191730000|2021-07-02 02:08:50|42416.8|42396.8|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|12
1625191740000|2021-07-02 02:09:00|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|4
1625191750000|2021-07-02 02:09:10|||||||||6
1625191760000|2021-07-02 02:09:20|||||||||2
1625191770000|2021-07-02 02:09:30|42412|42392|42409.3|42389.3|42412|42392|42409.3|42389.3|0
1625191780000|2021-07-02 02:09:40|42409.2|42389.2|42404.3|42384.3|42409.2|42389.2|42401.8|42381.8|7
1625191790000|2021-07-02 02:09:50|||||||||1
1625191800000|2021-07-02 02:10:00|42402|42382|42404.3|42384.3|42404.3|42384.3|42401.8|42381.8|3
1625191810000|2021-07-02 02:10:10|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|6
1625191820000|2021-07-02 02:10:20|42414.3|42394.3|42409.3|42389.3|42414.3|42394.3|42409.3|42389.3|3
1625191830000|2021-07-02 02:10:30|42407|42387|42404.3|42384.3|42407|42387|42404.3|42384.3|1
1625191840000|2021-07-02 02:10:40|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|0
1625191850000|2021-07-02 02:10:50|42399.5|42379.5|42392|42372|42399.5|42379.5|42389.7|42369.7|5
1625191860000|2021-07-02 02:11:00|42394.5|42374.5|42389.3|42369.3|42394.5|42374.5|42386.8|42366.8|8
1625191870000|2021-07-02 02:11:10|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42384.5|42364.5|1
1625191880000|2021-07-02 02:11:20|42389.2|42369.2|42391.8|42371.8|42391.8|42371.8|42389.2|42369.2|4
1625191890000|2021-07-02 02:11:30|42389.3|42369.3|42396.8|42376.8|42396.8|42376.8|42389.3|42369.3|1
1625191900000|2021-07-02 02:11:40|||||||||1
1625191910000|2021-07-02 02:11:50|42399.2|42379.2|42399.3|42379.3|42401.8|42381.8|42399.2|42379.2|10
1625191920000|2021-07-02 02:12:00|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|4
1625191930000|2021-07-02 02:12:10|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|6
1625191940000|2021-07-02 02:12:20|42396.8|42376.8|42396.8|42376.8|42399.3|42379.3|42396.8|42376.8|0
1625191950000|2021-07-02 02:12:30|42394.5|42374.5|42396.8|42376.8|42396.8|42376.8|42394.3|42374.3|2
1625191960000|2021-07-02 02:12:40|42394.5|42374.5|42394.3|42374.3|42396.8|42376.8|42394.3|42374.3|2
1625191980000|2021-07-02 02:13:00|42396.8|42376.8|42394.3|42374.3|42396.8|42376.8|42394.3|42374.3|3
1625191990000|2021-07-02 02:13:10|42392|42372|42399.3|42379.3|42399.3|42379.3|42392|42372|4
1625192010000|2021-07-02 02:13:30|42399.2|42379.2|42394.3|42374.3|42399.3|42379.3|42394.3|42374.3|21
1625192030000|2021-07-02 02:13:50|||||||||1
1625192040000|2021-07-02 02:14:00|42391.8|42371.8|42394.3|42374.3|42394.3|42374.3|42391.8|42371.8|1
1625192050000|2021-07-02 02:14:10|42394.2|42374.2|42386.8|42366.8|42394.2|42374.2|42386.8|42366.8|6
1625192060000|2021-07-02 02:14:20|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|0
1625192070000|2021-07-02 02:14:30|||||||||4
1625192080000|2021-07-02 02:14:40|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42381.8|42361.8|2
1625192090000|2021-07-02 02:14:50|42386.7|42366.7|42386.8|42366.8|42386.8|42366.8|42381.8|42361.8|6
1625192100000|2021-07-02 02:15:00|42389.3|42369.3|42386.8|42366.8|42389.3|42369.3|42386.8|42366.8|2
1625192110000|2021-07-02 02:15:10|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|1
1625192130000|2021-07-02 02:15:30|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|1
1625192150000|2021-07-02 02:15:50|42382|42362|42381.8|42361.8|42382|42362|42381.8|42361.8|4
1625192160000|2021-07-02 02:16:00|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|0
1625192170000|2021-07-02 02:16:10|42384|42364|42379.3|42359.3|42384|42364|42379.3|42359.3|1
1625192180000|2021-07-02 02:16:20|42379.5|42359.5|42384.3|42364.3|42384.3|42364.3|42379.5|42359.5|7
1625192190000|2021-07-02 02:16:30|42384.2|42364.2|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|4
1625192200000|2021-07-02 02:16:40|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|3
1625192210000|2021-07-02 02:16:50|42384.2|42364.2|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|1
1625192220000|2021-07-02 02:17:00|42381.7|42361.7|42381.8|42361.8|42381.8|42361.8|42381.7|42361.7|10
1625192230000|2021-07-02 02:17:10|42384.2|42364.2|42379.3|42359.3|42384.2|42364.2|42379.3|42359.3|1
1625192250000|2021-07-02 02:17:30|42381.7|42361.7|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|2
1625192280000|2021-07-02 02:18:00|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|5
1625192290000|2021-07-02 02:18:10|42384.2|42364.2|42384.5|42364.5|42386.8|42366.8|42384.2|42364.2|5
1625192300000|2021-07-02 02:18:20|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|0
1625192310000|2021-07-02 02:18:30|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|2
1625192320000|2021-07-02 02:18:40|42384.3|42364.3|42384.3|42364.3|42386.8|42366.8|42384.3|42364.3|2
1625192330000|2021-07-02 02:18:50|42386.8|42366.8|42391.8|42371.8|42391.8|42371.8|42386.8|42366.8|3
1625192340000|2021-07-02 02:19:00|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|1
1625192350000|2021-07-02 02:19:10|||||||||2
1625192370000|2021-07-02 02:19:30|||||||||3
1625192380000|2021-07-02 02:19:40|42394.3|42374.3|42391.8|42371.8|42394.3|42374.3|42391.8|42371.8|3
1625192420000|2021-07-02 02:20:20|42389.5|42369.5|42389.3|42369.3|42389.5|42369.5|42389.3|42369.3|2
1625192440000|2021-07-02 02:20:40|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|2
1625192450000|2021-07-02 02:20:50|42389.3|42369.3|42394.3|42374.3|42394.3|42374.3|42389.3|42369.3|2
1625192460000|2021-07-02 02:21:00|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|3
1625192480000|2021-07-02 02:21:20|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|0
1625192500000|2021-07-02 02:21:40|||||||||1
1625192510000|2021-07-02 02:21:50|42394.2|42374.2|42391.8|42371.8|42394.2|42374.2|42391.8|42371.8|4
1625192520000|2021-07-02 02:22:00|42389.5|42369.5|42389.3|42369.3|42389.5|42369.5|42389.3|42369.3|4
1625192530000|2021-07-02 02:22:10|42389.2|42369.2|42384.3|42364.3|42389.3|42369.3|42384.3|42364.3|2
1625192540000|2021-07-02 02:22:20|42384.5|42364.5|42386.8|42366.8|42386.8|42366.8|42384.5|42364.5|1
1625192550000|2021-07-02 02:22:30|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|3
1625192580000|2021-07-02 02:23:00|42382|42362|42379.3|42359.3|42382|42362|42379.3|42359.3|4
1625192590000|2021-07-02 02:23:10|42376.8|42356.8|42376.8|42356.8|42379.2|42359.2|42376.8|42356.8|1
1625192630000|2021-07-02 02:23:50|42374.5|42354.5|42374.3|42354.3|42374.5|42354.5|42374.3|42354.3|0
1625192640000|2021-07-02 02:24:00|||||||||1
1625192660000|2021-07-02 02:24:20|||||||||2
1625192690000|2021-07-02 02:24:50|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|1
1625192730000|2021-07-02 02:25:30|42374.3|42354.3|42376.8|42356.8|42376.8|42356.8|42374.3|42354.3|4
1625192740000|2021-07-02 02:25:40|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|0
1625192750000|2021-07-02 02:25:50|42377|42357|42377|42357|42377|42357|42377|42357|2
1625192760000|2021-07-02 02:26:00|42376.8|42356.8|42376.8|42356.8|42379.3|42359.3|42376.8|42356.8|3
1625192770000|2021-07-02 02:26:10|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|0
1625192840000|2021-07-02 02:27:20|||||||||1
1625192850000|2021-07-02 02:27:30|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|0
1625192870000|2021-07-02 02:27:50|42381.7|42361.7|42379.3|42359.3|42381.7|42361.7|42379.3|42359.3|2
1625192890000|2021-07-02 02:28:10|||||||||1
1625192920000|2021-07-02 02:28:40|||||||||3
1625192930000|2021-07-02 02:28:50|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|0
1625192950000|2021-07-02 02:29:10|||||||||2
1625192980000|2021-07-02 02:29:40|||||||||4
1625192990000|2021-07-02 02:29:50|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|2
1625193000000|2021-07-02 02:30:00|42372.2|42352.2|42374.3|42354.3|42377|42357|42372.2|42352.2|6
1625193010000|2021-07-02 02:30:10|42372|42352|42379.3|42359.3|42379.3|42359.3|42372|42352|6
1625193020000|2021-07-02 02:30:20|42381.8|42361.8|42379.3|42359.3|42381.8|42361.8|42379.3|42359.3|0
1625193040000|2021-07-02 02:30:40|42377|42357|42377|42357|42377|42357|42377|42357|4
1625193060000|2021-07-02 02:31:00|42381.7|42361.7|42381.8|42361.8|42381.8|42361.8|42381.7|42361.7|2
1625193070000|2021-07-02 02:31:10|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|1
1625193080000|2021-07-02 02:31:20|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|42386.7|42366.7|0
1625193090000|2021-07-02 02:31:30|42384.3|42364.3|42386.8|42366.8|42386.8|42366.8|42384.3|42364.3|0
1625193100000|2021-07-02 02:31:40|42389.2|42369.2|42394.2|42374.2|42394.2|42374.2|42389.2|42369.2|2
1625193120000|2021-07-02 02:32:00|42396.5|42376.5|42391.8|42371.8|42396.7|42376.7|42391.8|42371.8|6
1625193130000|2021-07-02 02:32:10|42396.8|42376.8|42396.8|42376.8|42396.8|42376.8|42391.8|42371.8|6
1625193140000|2021-07-02 02:32:20|42397|42377|42399.3|42379.3|42399.3|42379.3|42396.8|42376.8|2
1625193150000|2021-07-02 02:32:30|42401.7|42381.7|42401.8|42381.8|42401.8|42381.8|42401.7|42381.7|2
1625193160000|2021-07-02 02:32:40|||||||||1
1625193170000|2021-07-02 02:32:50|42404.2|42384.2|42404.3|42384.3|42404.3|42384.3|42404.2|42384.2|1
1625193180000|2021-07-02 02:33:00|42407|42387|42412|42392|42412|42392|42407|42387|7
1625193190000|2021-07-02 02:33:10|42414.3|42394.3|42419.3|42399.3|42419.3|42399.3|42414.3|42394.3|7
1625193200000|2021-07-02 02:33:20|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42414.3|42394.3|7
1625193210000|2021-07-02 02:33:30|42414.3|42394.3|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|0
1625193220000|2021-07-02 02:33:40|42414.5|42394.5|42416.8|42396.8|42416.8|42396.8|42414.5|42394.5|1
1625193230000|2021-07-02 02:33:50|42414.5|42394.5|42419.3|42399.3|42419.3|42399.3|42414.3|42394.3|1
1625193240000|2021-07-02 02:34:00|||||||||3
1625193250000|2021-07-02 02:34:10|42417|42397|42416.8|42396.8|42417|42397|42416.8|42396.8|1
1625193260000|2021-07-02 02:34:20|||||||||2
1625193270000|2021-07-02 02:34:30|42419.2|42399.2|42421.7|42401.7|42421.7|42401.7|42416.8|42396.8|0
1625193280000|2021-07-02 02:34:40|42419.5|42399.5|42414.5|42394.5|42419.5|42399.5|42414.5|42394.5|0
1625193290000|2021-07-02 02:34:50|42414.3|42394.3|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|8
1625193300000|2021-07-02 02:35:00|42412|42392|42421.7|42401.7|42421.7|42401.7|42412|42392|5
1625193310000|2021-07-02 02:35:10|42421.8|42401.8|42434.3|42414.3|42434.3|42414.3|42421.8|42401.8|6
1625193320000|2021-07-02 02:35:20|42431.8|42411.8|42431.8|42411.8|42434.3|42414.3|42429.3|42409.3|4
1625193330000|2021-07-02 02:35:30|42429.5|42409.5|42431.7|42411.7|42431.8|42411.8|42427|42407|0
1625193340000|2021-07-02 02:35:40|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|42426.8|42406.8|0
1625193350000|2021-07-02 02:35:50|42434.3|42414.3|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|9
1625193360000|2021-07-02 02:36:00|42434.5|42414.5|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|0
1625193370000|2021-07-02 02:36:10|42434.3|42414.3|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|0
1625193390000|2021-07-02 02:36:30|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42436.8|42416.8|1
1625193400000|2021-07-02 02:36:40|42439.5|42419.5|42451.8|42431.8|42451.8|42431.8|42439.5|42419.5|20
1625193410000|2021-07-02 02:36:50|42454.2|42434.2|42461.7|42441.7|42461.7|42441.7|42454.2|42434.2|22
1625193420000|2021-07-02 02:37:00|42459.3|42439.3|42471.8|42451.8|42476.7|42456.7|42459.3|42439.3|10
1625193430000|2021-07-02 02:37:10|42469.5|42449.5|42464.3|42444.3|42469.5|42449.5|42464.3|42444.3|7
1625193440000|2021-07-02 02:37:20|42464.5|42444.5|42479.3|42459.3|42481.7|42461.7|42464.3|42444.3|23
1625193450000|2021-07-02 02:37:30|42479.2|42459.2|42481.7|42461.7|42481.7|42461.7|42479.2|42459.2|7
1625193460000|2021-07-02 02:37:40|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|6
1625193470000|2021-07-02 02:37:50|42481.7|42461.7|42484.3|42464.3|42484.3|42464.3|42479.3|42459.3|17
1625193480000|2021-07-02 02:38:00|42486.8|42466.8|42489.2|42469.2|42491.7|42471.7|42484.3|42464.3|6
1625193490000|2021-07-02 02:38:10|42486.8|42466.8|42484.3|42464.3|42486.8|42466.8|42481.8|42461.8|18
1625193500000|2021-07-02 02:38:20|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42479.3|42459.3|8
1625193510000|2021-07-02 02:38:30|42479.3|42459.3|42471.7|42451.7|42479.3|42459.3|42471.7|42451.7|5
1625193520000|2021-07-02 02:38:40|42469.3|42449.3|42474.3|42454.3|42474.3|42454.3|42469.3|42449.3|2
1625193530000|2021-07-02 02:38:50|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|1
1625193540000|2021-07-02 02:39:00|42469.5|42449.5|42469.3|42449.3|42469.5|42449.5|42469.3|42449.3|1
1625193550000|2021-07-02 02:39:10|42466.8|42446.8|42469.3|42449.3|42469.5|42449.5|42466.8|42446.8|2
1625193560000|2021-07-02 02:39:20|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|1
1625193570000|2021-07-02 02:39:30|42464.3|42444.3|42466.8|42446.8|42466.8|42446.8|42461.8|42441.8|7
1625193580000|2021-07-02 02:39:40|42469.3|42449.3|42469.3|42449.3|42471.8|42451.8|42466.8|42446.8|4
1625193590000|2021-07-02 02:39:50|42466.8|42446.8|42464.5|42444.5|42466.8|42446.8|42464.5|42444.5|4
1625193600000|2021-07-02 02:40:00|42464.3|42444.3|42459.3|42439.3|42464.3|42444.3|42456.8|42436.8|9
1625193610000|2021-07-02 02:40:10|42461.7|42441.7|42461.8|42441.8|42464.2|42444.2|42459.3|42439.3|2
1625193620000|2021-07-02 02:40:20|42459.3|42439.3|42457|42437|42459.3|42439.3|42457|42437|3
1625193630000|2021-07-02 02:40:30|42456.8|42436.8|42451.7|42431.7|42456.8|42436.8|42449.3|42429.3|4
1625193640000|2021-07-02 02:40:40|42454|42434|42459|42439|42459|42439|42454|42434|6
1625193650000|2021-07-02 02:40:50|42459.2|42439.2|42456.8|42436.8|42459.3|42439.3|42456.8|42436.8|1
1625193660000|2021-07-02 02:41:00|42457|42437|42461.8|42441.8|42461.8|42441.8|42456.8|42436.8|3
1625193670000|2021-07-02 02:41:10|||||||||2
1625193680000|2021-07-02 02:41:20|42461.7|42441.7|42461.8|42441.8|42461.8|42441.8|42461.7|42441.7|1
1625193690000|2021-07-02 02:41:30|42459.3|42439.3|42457|42437|42459.3|42439.3|42454.5|42434.5|1
1625193700000|2021-07-02 02:41:40|42454.7|42434.7|42459.3|42439.3|42459.3|42439.3|42454.3|42434.3|1
1625193710000|2021-07-02 02:41:50|42459.5|42439.5|42484.2|42464.2|42484.2|42464.2|42459.5|42439.5|17
1625193720000|2021-07-02 02:42:00|42481.8|42461.8|42484.3|42464.3|42486.7|42466.7|42481.7|42461.7|14
1625193730000|2021-07-02 02:42:10|42482|42462|42481.8|42461.8|42482|42462|42479.7|42459.7|5
1625193740000|2021-07-02 02:42:20|42479.5|42459.5|42479.3|42459.3|42484.3|42464.3|42479.3|42459.3|12
1625193750000|2021-07-02 02:42:30|42476.8|42456.8|42476.8|42456.8|42479.3|42459.3|42476.8|42456.8|3
1625193760000|2021-07-02 02:42:40|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1625193770000|2021-07-02 02:42:50|42479.5|42459.5|42481.8|42461.8|42484.3|42464.3|42479.5|42459.5|6
1625193780000|2021-07-02 02:43:00|42479.5|42459.5|42476.8|42456.8|42479.5|42459.5|42476.8|42456.8|4
1625193790000|2021-07-02 02:43:10|42479.2|42459.2|42481.8|42461.8|42481.8|42461.8|42476.8|42456.8|3
1625193800000|2021-07-02 02:43:20|42484.5|42464.5|42481.8|42461.8|42487|42467|42481.8|42461.8|4
1625193810000|2021-07-02 02:43:30|42486.5|42466.5|42481.8|42461.8|42486.8|42466.8|42481.8|42461.8|0
1625193840000|2021-07-02 02:44:00|||||||||3
1625193850000|2021-07-02 02:44:10|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|2
1625193860000|2021-07-02 02:44:20|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|1
1625193870000|2021-07-02 02:44:30|42476.8|42456.8|42474.3|42454.3|42476.8|42456.8|42474.3|42454.3|0
1625193880000|2021-07-02 02:44:40|42472|42452|42466.8|42446.8|42472|42452|42466.8|42446.8|0
1625193890000|2021-07-02 02:44:50|42466.7|42446.7|42466.8|42446.8|42466.8|42446.8|42464.3|42444.3|8
1625193900000|2021-07-02 02:45:00|42464.3|42444.3|42469.3|42449.3|42469.3|42449.3|42464.3|42444.3|3
1625193910000|2021-07-02 02:45:10|42469.5|42449.5|42496.5|42476.5|42498.8|42478.8|42469.5|42449.5|22
1625193920000|2021-07-02 02:45:20|42498.8|42478.8|42491.5|42471.5|42499|42479|42491.5|42471.5|4
1625193930000|2021-07-02 02:45:30|42489|42469|42491.5|42471.5|42491.5|42471.5|42486.5|42466.5|11
1625193940000|2021-07-02 02:45:40|42493.8|42473.8|42501.3|42481.3|42501.5|42481.5|42493.8|42473.8|9
1625193950000|2021-07-02 02:45:50|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42499|42479|30
1625193960000|2021-07-02 02:46:00|42499.2|42479.2|42499|42479|42501.5|42481.5|42496.5|42476.5|16
1625193970000|2021-07-02 02:46:10|42494.3|42474.3|42481.5|42461.5|42494.3|42474.3|42474.2|42454.2|11
1625193980000|2021-07-02 02:46:20|42476.5|42456.5|42476.5|42456.5|42479|42459|42476.5|42456.5|4
1625193990000|2021-07-02 02:46:30|42476.7|42456.7|42479|42459|42479|42459|42476.7|42456.7|2
1625194000000|2021-07-02 02:46:40|42476.5|42456.5|42461.5|42441.5|42476.5|42456.5|42461.5|42441.5|7
1625194010000|2021-07-02 02:46:50|42463.8|42443.8|42461.5|42441.5|42464|42444|42459|42439|5
1625194020000|2021-07-02 02:47:00|42464|42444|42464|42444|42466.5|42446.5|42461.5|42441.5|1
1625194030000|2021-07-02 02:47:10|42466.3|42446.3|42469|42449|42469|42449|42466.3|42446.3|1
1625194040000|2021-07-02 02:47:20|42471.3|42451.3|42474|42454|42474|42454|42471.3|42451.3|5
1625194050000|2021-07-02 02:47:30|42471.5|42451.5|42479|42459|42479|42459|42471.5|42451.5|3
1625194060000|2021-07-02 02:47:40|42476.5|42456.5|42474|42454|42479|42459|42474|42454|3
1625194070000|2021-07-02 02:47:50|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42474|42454|1
1625194080000|2021-07-02 02:48:00|42474.2|42454.2|42471.5|42451.5|42474.2|42454.2|42471.5|42451.5|3
1625194090000|2021-07-02 02:48:10|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|1
1625194100000|2021-07-02 02:48:20|42474|42454|42476.3|42456.3|42476.3|42456.3|42474|42454|0
1625194110000|2021-07-02 02:48:30|42476.5|42456.5|42481.5|42461.5|42481.5|42461.5|42476.5|42456.5|4
1625194120000|2021-07-02 02:48:40|42483.8|42463.8|42484|42464|42484|42464|42481.5|42461.5|2
1625194130000|2021-07-02 02:48:50|42481.5|42461.5|42484|42464|42484|42464|42481.5|42461.5|2
1625194140000|2021-07-02 02:49:00|42486.5|42466.5|42484|42464|42486.5|42466.5|42484|42464|2
1625194150000|2021-07-02 02:49:10|42486.5|42466.5|42489|42469|42489|42469|42486.5|42466.5|2
1625194160000|2021-07-02 02:49:20|42486.7|42466.7|42486.5|42466.5|42489|42469|42486.5|42466.5|4
1625194170000|2021-07-02 02:49:30|42484|42464|42484|42464|42484|42464|42484|42464|2
1625194190000|2021-07-02 02:49:50|42496.5|42476.5|42499|42479|42499|42479|42494|42474|4
1625194200000|2021-07-02 02:50:00|42496.7|42476.7|42496.5|42476.5|42499|42479|42496.5|42476.5|1
1625194210000|2021-07-02 02:50:10|42496.7|42476.7|42496.5|42476.5|42496.7|42476.7|42496.5|42476.5|4
1625194220000|2021-07-02 02:50:20|42499|42479|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|5
1625194230000|2021-07-02 02:50:30|42503.8|42483.8|42506.5|42486.5|42506.5|42486.5|42499|42479|5
1625194240000|2021-07-02 02:50:40|42509|42489|42509|42489|42509|42489|42504|42484|7
1625194250000|2021-07-02 02:50:50|42506.5|42486.5|42506.5|42486.5|42509|42489|42506.5|42486.5|5
1625194260000|2021-07-02 02:51:00|42511.5|42491.5|42516.5|42496.5|42516.5|42496.5|42509.1|42489.1|10
1625194270000|2021-07-02 02:51:10|42516.3|42496.3|42511.5|42491.5|42516.3|42496.3|42511.5|42491.5|1
1625194280000|2021-07-02 02:51:20|42509.1|42489.1|42509|42489|42509.1|42489.1|42509|42489|2
1625194290000|2021-07-02 02:51:30|42504.1|42484.1|42509|42489|42509|42489|42504.1|42484.1|11
1625194300000|2021-07-02 02:51:40|42506.6|42486.6|42504|42484|42506.6|42486.6|42504|42484|5
1625194310000|2021-07-02 02:51:50|42509|42489|42509|42489|42511.5|42491.5|42509|42489|4
1625194320000|2021-07-02 02:52:00|42514|42494|42511.5|42491.5|42514|42494|42511.5|42491.5|11
1625194330000|2021-07-02 02:52:10|42509|42489|42509|42489|42509|42489|42509|42489|0
1625194340000|2021-07-02 02:52:20|42511.6|42491.6|42511.5|42491.5|42511.6|42491.6|42511.5|42491.5|8
1625194350000|2021-07-02 02:52:30|42509.1|42489.1|42509|42489|42511.5|42491.5|42509|42489|3
1625194360000|2021-07-02 02:52:40|42506.5|42486.5|42501.5|42481.5|42506.5|42486.5|42499.1|42479.1|10
1625194370000|2021-07-02 02:52:50|42499|42479|42506.5|42486.5|42506.5|42486.5|42499|42479|6
1625194380000|2021-07-02 02:53:00|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|7
1625194390000|2021-07-02 02:53:10|42509|42489|42511.5|42491.5|42514|42494|42509|42489|23
1625194400000|2021-07-02 02:53:20|42509.1|42489.1|42516.3|42496.3|42516.5|42496.5|42509|42489|6
1625194410000|2021-07-02 02:53:30|42514|42494|42511.5|42491.5|42514|42494|42511.5|42491.5|12
1625194420000|2021-07-02 02:53:40|42511.6|42491.6|42516.3|42496.3|42516.3|42496.3|42511.6|42491.6|4
1625194430000|2021-07-02 02:53:50|42518.8|42498.8|42521.1|42501.1|42521.1|42501.1|42518.8|42498.8|6
1625194440000|2021-07-02 02:54:00|42521.3|42501.3|42531.5|42511.5|42531.5|42511.5|42518.8|42498.8|24
1625194450000|2021-07-02 02:54:10|42534|42514|42534|42514|42536.5|42516.5|42534|42514|7
1625194460000|2021-07-02 02:54:20|42531.5|42511.5|42526.5|42506.5|42531.5|42511.5|42526.5|42506.5|7
1625194470000|2021-07-02 02:54:30|42524|42504|42526.5|42506.5|42526.5|42506.5|42524|42504|8
1625194480000|2021-07-02 02:54:40|42524.1|42504.1|42524|42504|42526.5|42506.5|42524|42504|0
1625194490000|2021-07-02 02:54:50|42521.6|42501.6|42516.5|42496.5|42521.6|42501.6|42516.5|42496.5|2
1625194500000|2021-07-02 02:55:00|||||||||5
1625194510000|2021-07-02 02:55:10|42516.6|42496.6|42521.5|42501.5|42524|42504|42516.6|42496.6|22
1625194530000|2021-07-02 02:55:30|42519|42499|42511.5|42491.5|42519|42499|42511.5|42491.5|2
1625194540000|2021-07-02 02:55:40|42514|42494|42509|42489|42514|42494|42509|42489|4
1625194550000|2021-07-02 02:55:50|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|8
1625194560000|2021-07-02 02:56:00|42508.8|42488.8|42511.3|42491.3|42511.3|42491.3|42508.8|42488.8|4
1625194570000|2021-07-02 02:56:10|42509|42489|42508.8|42488.8|42509|42489|42508.8|42488.8|0
1625194580000|2021-07-02 02:56:20|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|0
1625194590000|2021-07-02 02:56:30|42508.8|42488.8|42506.5|42486.5|42509|42489|42506.3|42486.3|8
1625194600000|2021-07-02 02:56:40|42506.6|42486.6|42506.5|42486.5|42509|42489|42506.5|42486.5|1
1625194610000|2021-07-02 02:56:50|42506.3|42486.3|42504|42484|42506.3|42486.3|42504|42484|1
1625194620000|2021-07-02 02:57:00|42509|42489|42504|42484|42509|42489|42504|42484|5
1625194630000|2021-07-02 02:57:10|42501.5|42481.5|42504|42484|42506.5|42486.5|42501.5|42481.5|5
1625194640000|2021-07-02 02:57:20|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|1
1625194650000|2021-07-02 02:57:30|42504|42484|42506.5|42486.5|42506.5|42486.5|42501.5|42481.5|4
1625194660000|2021-07-02 02:57:40|42504.1|42484.1|42504|42484|42504.1|42484.1|42504|42484|0
1625194670000|2021-07-02 02:57:50|42501.5|42481.5|42504|42484|42504|42484|42501.5|42481.5|7
1625194680000|2021-07-02 02:58:00|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|4
1625194690000|2021-07-02 02:58:10|42511.1|42491.1|42508.8|42488.8|42511.3|42491.3|42508.8|42488.8|3
1625194710000|2021-07-02 02:58:30|42509|42489|42504|42484|42509|42489|42504|42484|6
1625194720000|2021-07-02 02:58:40|42509|42489|42504|42484|42509|42489|42504|42484|9
1625194730000|2021-07-02 02:58:50|42501.6|42481.6|42501.5|42481.5|42504|42484|42501.5|42481.5|1
1625194740000|2021-07-02 02:59:00|42496.6|42476.6|42494.1|42474.1|42496.6|42476.6|42494.1|42474.1|7
1625194750000|2021-07-02 02:59:10|42491.5|42471.5|42496.5|42476.5|42496.5|42476.5|42491.3|42471.3|5
1625194760000|2021-07-02 02:59:20|42499|42479|42506.3|42486.3|42508.8|42488.8|42499|42479|14
1625194770000|2021-07-02 02:59:30|42504|42484|42499|42479|42504|42484|42496.6|42476.6|5
1625194780000|2021-07-02 02:59:40|42494.3|42474.3|42489|42469|42494.3|42474.3|42489|42469|4
1625194790000|2021-07-02 02:59:50|42486.5|42466.5|42491.5|42471.5|42491.5|42471.5|42484.1|42464.1|6
1625194800000|2021-07-02 03:00:00|42493.8|42473.8|42496.3|42476.3|42496.5|42476.5|42491.5|42471.5|12
1625194810000|2021-07-02 03:00:10|42494|42474|42494|42474|42496.5|42476.5|42494|42474|1
1625194820000|2021-07-02 03:00:20|42496.5|42476.5|42496.5|42476.5|42499|42479|42496.3|42476.3|2
1625194830000|2021-07-02 03:00:30|42494|42474|42494|42474|42494|42474|42494|42474|0
1625194840000|2021-07-02 03:00:40|42499|42479|42494|42474|42499|42479|42494|42474|6
1625194850000|2021-07-02 03:00:50|42496.3|42476.3|42494|42474|42496.3|42476.3|42494|42474|0
1625194860000|2021-07-02 03:01:00|42496.3|42476.3|42496.5|42476.5|42496.5|42476.5|42496.3|42476.3|3
1625194870000|2021-07-02 03:01:10|42499|42479|42496.5|42476.5|42501.3|42481.3|42496.5|42476.5|6
1625194880000|2021-07-02 03:01:20|42494|42474|42494|42474|42494|42474|42494|42474|2
1625194890000|2021-07-02 03:01:30|42496.3|42476.3|42489|42469|42496.5|42476.5|42488.8|42468.8|2
1625194900000|2021-07-02 03:01:40|42486.5|42466.5|42484|42464|42486.5|42466.5|42484|42464|4
1625194910000|2021-07-02 03:01:50|42483.8|42463.8|42476.6|42456.6|42483.8|42463.8|42476.6|42456.6|7
1625194920000|2021-07-02 03:02:00|42479.1|42459.1|42476.6|42456.6|42479.1|42459.1|42476.6|42456.6|4
1625194930000|2021-07-02 03:02:10|42474.1|42454.1|42476.5|42456.5|42476.5|42456.5|42474.1|42454.1|0
1625194940000|2021-07-02 03:02:20|42474.1|42454.1|42471.5|42451.5|42474.1|42454.1|42471.5|42451.5|7
1625194960000|2021-07-02 03:02:40|42469.1|42449.1|42469|42449|42469.1|42449.1|42469|42449|0
1625194970000|2021-07-02 03:02:50|42468.8|42448.8|42466.5|42446.5|42468.8|42448.8|42466.5|42446.5|7
1625194980000|2021-07-02 03:03:00|42468.8|42448.8|42471.3|42451.3|42471.3|42451.3|42468.8|42448.8|12
1625194990000|2021-07-02 03:03:10|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|0
1625195000000|2021-07-02 03:03:20|42474|42454|42476.5|42456.5|42479|42459|42474|42454|2
1625195010000|2021-07-02 03:03:30|42474|42454|42474|42454|42474|42454|42471.5|42451.5|3
1625195020000|2021-07-02 03:03:40|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|3
1625195030000|2021-07-02 03:03:50|42474.1|42454.1|42471.5|42451.5|42474.1|42454.1|42471.5|42451.5|0
1625195040000|2021-07-02 03:04:00|42476.5|42456.5|42474|42454|42476.5|42456.5|42474|42454|2
1625195060000|2021-07-02 03:04:20|42473.8|42453.8|42474|42454|42474|42454|42473.8|42453.8|0
1625195070000|2021-07-02 03:04:30|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|0
1625195080000|2021-07-02 03:04:40|42474|42454|42474|42454|42476.5|42456.5|42474|42454|0
1625195090000|2021-07-02 03:04:50|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|2
1625195100000|2021-07-02 03:05:00|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1625195120000|2021-07-02 03:05:20|||||||||1
1625195130000|2021-07-02 03:05:30|42484|42464|42486.3|42466.3|42486.3|42466.3|42484|42464|4
1625195140000|2021-07-02 03:05:40|42488.8|42468.8|42479|42459|42488.8|42468.8|42479|42459|1
1625195150000|2021-07-02 03:05:50|42476.5|42456.5|42479|42459|42479|42459|42476.5|42456.5|7
1625195160000|2021-07-02 03:06:00|42476.5|42456.5|42474|42454|42476.5|42456.5|42474|42454|22
1625195170000|2021-07-02 03:06:10|42474.1|42454.1|42471.5|42451.5|42474.1|42454.1|42471.5|42451.5|0
1625195180000|2021-07-02 03:06:20|42474|42454|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|4
1625195190000|2021-07-02 03:06:30|42471.3|42451.3|42469.1|42449.1|42471.5|42451.5|42469.1|42449.1|1
1625195200000|2021-07-02 03:06:40|42469|42449|42464.1|42444.1|42469|42449|42464.1|42444.1|4
1625195210000|2021-07-02 03:06:50|42464|42444|42464|42444|42466.5|42446.5|42464|42444|14
1625195220000|2021-07-02 03:07:00|42466.3|42446.3|42466.5|42446.5|42466.5|42446.5|42464|42444|0
1625195230000|2021-07-02 03:07:10|42466.6|42446.6|42471.3|42451.3|42471.3|42451.3|42466.6|42446.6|2
1625195240000|2021-07-02 03:07:20|||||||||3
1625195250000|2021-07-02 03:07:30|42469|42449|42466.5|42446.5|42471.5|42451.5|42466.5|42446.5|1
1625195260000|2021-07-02 03:07:40|42469|42449|42469|42449|42469|42449|42466.5|42446.5|3
1625195270000|2021-07-02 03:07:50|42466.5|42446.5|42469|42449|42469|42449|42466.5|42446.5|2
1625195280000|2021-07-02 03:08:00|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|1
1625195290000|2021-07-02 03:08:10|42471.6|42451.6|42484|42464|42484|42464|42471.6|42451.6|8
1625195300000|2021-07-02 03:08:20|42486.5|42466.5|42486.5|42466.5|42489|42469|42484.3|42464.3|9
1625195310000|2021-07-02 03:08:30|42488.8|42468.8|42486.5|42466.5|42489|42469|42486.5|42466.5|4
1625195320000|2021-07-02 03:08:40|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42486.5|42466.5|1
1625195330000|2021-07-02 03:08:50|42491.3|42471.3|42486.5|42466.5|42491.3|42471.3|42486.5|42466.5|3
1625195350000|2021-07-02 03:09:10|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|4
1625195360000|2021-07-02 03:09:20|||||||||1
1625195370000|2021-07-02 03:09:30|42479.1|42459.1|42479|42459|42479.1|42459.1|42479|42459|1
1625195400000|2021-07-02 03:10:00|42476.5|42456.5|42474.1|42454.1|42476.5|42456.5|42474.1|42454.1|5
1625195410000|2021-07-02 03:10:10|42474|42454|42471.5|42451.5|42474|42454|42471.5|42451.5|1
1625195430000|2021-07-02 03:10:30|42469.1|42449.1|42471.5|42451.5|42471.5|42451.5|42469|42449|1
1625195440000|2021-07-02 03:10:40|42474|42454|42474|42454|42474|42454|42474|42454|1
1625195450000|2021-07-02 03:10:50|42476.3|42456.3|42479|42459|42479|42459|42474|42454|2
1625195460000|2021-07-02 03:11:00|42481.3|42461.3|42476.5|42456.5|42481.5|42461.5|42476.5|42456.5|2
1625195470000|2021-07-02 03:11:10|42476.3|42456.3|42476.5|42456.5|42476.5|42456.5|42476.3|42456.3|4
1625195480000|2021-07-02 03:11:20|42479|42459|42479|42459|42479|42459|42479|42459|0
1625195490000|2021-07-02 03:11:30|42481.3|42461.3|42481.5|42461.5|42481.5|42461.5|42481.3|42461.3|0
1625195500000|2021-07-02 03:11:40|42484|42464|42484|42464|42486.3|42466.3|42484|42464|2
1625195510000|2021-07-02 03:11:50|42489|42469|42489|42469|42489|42469|42486.5|42466.5|1
1625195520000|2021-07-02 03:12:00|42486.5|42466.5|42484|42464|42486.5|42466.5|42484|42464|1
1625195530000|2021-07-02 03:12:10|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|4
1625195540000|2021-07-02 03:12:20|42484|42464|42486.5|42466.5|42486.5|42466.5|42484|42464|1
1625195550000|2021-07-02 03:12:30|42486.6|42466.6|42491.5|42471.5|42491.5|42471.5|42486.6|42466.6|5
1625195560000|2021-07-02 03:12:40|42489|42469|42486.5|42466.5|42491.5|42471.5|42486.5|42466.5|2
1625195570000|2021-07-02 03:12:50|42488.8|42468.8|42491.5|42471.5|42491.5|42471.5|42488.8|42468.8|0
1625195580000|2021-07-02 03:13:00|42494|42474|42494|42474|42494|42474|42494|42474|6
1625195590000|2021-07-02 03:13:10|42496.3|42476.3|42496.3|42476.3|42496.3|42476.3|42496.3|42476.3|2
1625195600000|2021-07-02 03:13:20|42496.5|42476.5|42496.5|42476.5|42499|42479|42496.5|42476.5|4
1625195620000|2021-07-02 03:13:40|42498.8|42478.8|42496.5|42476.5|42498.8|42478.8|42496.5|42476.5|1
1625195630000|2021-07-02 03:13:50|42494|42474|42491.5|42471.5|42494|42474|42491.5|42471.5|1
1625195640000|2021-07-02 03:14:00|42491.3|42471.3|42483.8|42463.8|42491.3|42471.3|42483.8|42463.8|3
1625195650000|2021-07-02 03:14:10|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42479|42459|1
1625195660000|2021-07-02 03:14:20|42479|42459|42481.5|42461.5|42481.5|42461.5|42479|42459|1
1625195680000|2021-07-02 03:14:40|42479|42459|42476.5|42456.5|42479|42459|42476.5|42456.5|1
1625195690000|2021-07-02 03:14:50|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1625195700000|2021-07-02 03:15:00|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42474.1|42454.1|6
1625195710000|2021-07-02 03:15:10|42479|42459|42479|42459|42479|42459|42479|42459|0
1625195730000|2021-07-02 03:15:30|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1625195740000|2021-07-02 03:15:40|||||||||1
1625195760000|2021-07-02 03:16:00|||||||||1
1625195770000|2021-07-02 03:16:10|42483.8|42463.8|42481.5|42461.5|42484|42464|42479|42459|3
1625195780000|2021-07-02 03:16:20|42479.1|42459.1|42479|42459|42479.1|42459.1|42479|42459|0
1625195790000|2021-07-02 03:16:30|42481.5|42461.5|42486.5|42466.5|42486.5|42466.5|42481.5|42461.5|3
1625195800000|2021-07-02 03:16:40|42489|42469|42486.5|42466.5|42489|42469|42486.5|42466.5|0
1625195810000|2021-07-02 03:16:50|42491.1|42471.1|42486.5|42466.5|42491.5|42471.5|42486.5|42466.5|2
1625195820000|2021-07-02 03:17:00|42489|42469|42489|42469|42489|42469|42489|42469|0
1625195840000|2021-07-02 03:17:20|42489.1|42469.1|42491.5|42471.5|42491.5|42471.5|42489.1|42469.1|1
1625195860000|2021-07-02 03:17:40|42489|42469|42489|42469|42489|42469|42489|42469|2
1625195870000|2021-07-02 03:17:50|42486.6|42466.6|42486.5|42466.5|42489|42469|42486.5|42466.5|0
1625195880000|2021-07-02 03:18:00|42489|42469|42489|42469|42489|42469|42489|42469|2
1625195890000|2021-07-02 03:18:10|42491.5|42471.5|42494|42474|42494|42474|42491.5|42471.5|0
1625195900000|2021-07-02 03:18:20|42496.3|42476.3|42498.6|42478.6|42498.6|42478.6|42496.3|42476.3|1
1625195910000|2021-07-02 03:18:30|42498.8|42478.8|42511.1|42491.1|42511.1|42491.1|42498.8|42478.8|13
1625195920000|2021-07-02 03:18:40|42513.5|42493.5|42513.8|42493.8|42516.3|42496.3|42513.5|42493.5|6
1625195930000|2021-07-02 03:18:50|42516.1|42496.1|42521.5|42501.5|42523.8|42503.8|42513.8|42493.8|8
1625195940000|2021-07-02 03:19:00|42524|42504|42526.3|42506.3|42526.3|42506.3|42524|42504|7
1625195950000|2021-07-02 03:19:10|42528.6|42508.6|42526.5|42506.5|42529|42509|42526.5|42506.5|9
1625195960000|2021-07-02 03:19:20|42526.3|42506.3|42529|42509|42533.8|42513.8|42524.1|42504.1|9
1625195970000|2021-07-02 03:19:30|42526.5|42506.5|42526.5|42506.5|42529|42509|42526.5|42506.5|1
1625195980000|2021-07-02 03:19:40|42528.8|42508.8|42526.3|42506.3|42528.8|42508.8|42524|42504|3
1625195990000|2021-07-02 03:19:50|42526.5|42506.5|42524|42504|42526.5|42506.5|42524|42504|9
1625196010000|2021-07-02 03:20:10|42524.1|42504.1|42529|42509|42529|42509|42524.1|42504.1|10
1625196020000|2021-07-02 03:20:20|42531.3|42511.3|42531.5|42511.5|42536.3|42516.3|42531.3|42511.3|7
1625196030000|2021-07-02 03:20:30|42531.3|42511.3|42519.1|42499.1|42531.3|42511.3|42519.1|42499.1|7
1625196040000|2021-07-02 03:20:40|42516.6|42496.6|42516.5|42496.5|42516.6|42496.6|42513.8|42493.8|3
1625196070000|2021-07-02 03:21:10|42516.3|42496.3|42514|42494|42516.3|42496.3|42514|42494|1
1625196080000|2021-07-02 03:21:20|42513.8|42493.8|42514|42494|42514|42494|42511.5|42491.5|3
1625196090000|2021-07-02 03:21:30|42516.3|42496.3|42516.5|42496.5|42516.5|42496.5|42516.3|42496.3|4
1625196100000|2021-07-02 03:21:40|42516.3|42496.3|42514|42494|42516.5|42496.5|42514|42494|1
1625196110000|2021-07-02 03:21:50|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|0
1625196120000|2021-07-02 03:22:00|42514|42494|42509|42489|42514|42494|42509|42489|5
1625196130000|2021-07-02 03:22:10|42506.6|42486.6|42504|42484|42506.6|42486.6|42504|42484|1
1625196140000|2021-07-02 03:22:20|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|2
1625196160000|2021-07-02 03:22:40|42503.8|42483.8|42501.5|42481.5|42504|42484|42499|42479|1
1625196170000|2021-07-02 03:22:50|42501.3|42481.3|42499|42479|42501.3|42481.3|42496.5|42476.5|5
1625196180000|2021-07-02 03:23:00|42496.6|42476.6|42496.3|42476.3|42496.6|42476.6|42496.3|42476.3|0
1625196190000|2021-07-02 03:23:10|42494|42474|42491.5|42471.5|42494|42474|42491.5|42471.5|1
1625196200000|2021-07-02 03:23:20|42494|42474|42496.5|42476.5|42496.5|42476.5|42491.5|42471.5|2
1625196220000|2021-07-02 03:23:40|42498.8|42478.8|42499|42479|42499|42479|42498.8|42478.8|2
1625196230000|2021-07-02 03:23:50|42498.8|42478.8|42496.5|42476.5|42498.8|42478.8|42496.5|42476.5|4
1625196240000|2021-07-02 03:24:00|42494|42474|42496.5|42476.5|42496.5|42476.5|42494|42474|4
1625196250000|2021-07-02 03:24:10|42499|42479|42499|42479|42499|42479|42499|42479|5
1625196260000|2021-07-02 03:24:20|42501.3|42481.3|42506.5|42486.5|42506.5|42486.5|42501.3|42481.3|2
1625196280000|2021-07-02 03:24:40|42504|42484|42501.5|42481.5|42504|42484|42501.5|42481.5|7
1625196290000|2021-07-02 03:24:50|42499|42479|42499|42479|42499|42479|42499|42479|0
1625196300000|2021-07-02 03:25:00|42496.5|42476.5|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|2
1625196310000|2021-07-02 03:25:10|42504|42484|42504|42484|42504|42484|42504|42484|2
1625196320000|2021-07-02 03:25:20|42506.3|42486.3|42511.3|42491.3|42511.3|42491.3|42506.3|42486.3|1
1625196330000|2021-07-02 03:25:30|42513.6|42493.6|42511.3|42491.3|42513.6|42493.6|42511.3|42491.3|2
1625196340000|2021-07-02 03:25:40|42513.6|42493.6|42516.1|42496.1|42516.1|42496.1|42513.6|42493.6|1
1625196350000|2021-07-02 03:25:50|42513.8|42493.8|42511.5|42491.5|42513.8|42493.8|42511.5|42491.5|0
1625196380000|2021-07-02 03:26:20|42511.6|42491.6|42509|42489|42511.6|42491.6|42509|42489|0
1625196390000|2021-07-02 03:26:30|42506.6|42486.6|42504|42484|42506.6|42486.6|42504|42484|1
1625196400000|2021-07-02 03:26:40|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|0
1625196410000|2021-07-02 03:26:50|42508.8|42488.8|42511.3|42491.3|42513.6|42493.6|42508.8|42488.8|2
1625196420000|2021-07-02 03:27:00|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|1
1625196430000|2021-07-02 03:27:10|42509.1|42489.1|42509|42489|42509.1|42489.1|42509|42489|0
1625196440000|2021-07-02 03:27:20|42511.3|42491.3|42511.5|42491.5|42514|42494|42511.3|42491.3|1
1625196450000|2021-07-02 03:27:30|42513.8|42493.8|42516.3|42496.3|42516.3|42496.3|42513.8|42493.8|1
1625196460000|2021-07-02 03:27:40|42518.8|42498.8|42521.5|42501.5|42521.5|42501.5|42518.8|42498.8|4
1625196470000|2021-07-02 03:27:50|42521.6|42501.6|42521.5|42501.5|42524|42504|42521.5|42501.5|0
1625196480000|2021-07-02 03:28:00|42521.8|42501.8|42529|42509|42529|42509|42521.8|42501.8|10
1625196490000|2021-07-02 03:28:10|42531.3|42511.3|42529|42509|42531.3|42511.3|42528.8|42508.8|2
1625196500000|2021-07-02 03:28:20|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|42529|42509|0
1625196510000|2021-07-02 03:28:30|42529.1|42509.1|42526.5|42506.5|42529.1|42509.1|42526.5|42506.5|2
1625196520000|2021-07-02 03:28:40|42509|42489|42513.8|42493.8|42513.8|42493.8|42509|42489|13
1625196540000|2021-07-02 03:29:00|42516.1|42496.1|42516.3|42496.3|42516.3|42496.3|42516.1|42496.1|1
1625196550000|2021-07-02 03:29:10|42516.5|42496.5|42514|42494|42516.5|42496.5|42514|42494|0
1625196560000|2021-07-02 03:29:20|42511.6|42491.6|42513.8|42493.8|42513.8|42493.8|42511.5|42491.5|5
1625196570000|2021-07-02 03:29:30|42511.5|42491.5|42511.3|42491.3|42514|42494|42511.3|42491.3|4
1625196580000|2021-07-02 03:29:40|42511.5|42491.5|42511.5|42491.5|42514|42494|42511.5|42491.5|0
1625196590000|2021-07-02 03:29:50|42511.6|42491.6|42511.5|42491.5|42511.6|42491.6|42509|42489|1
1625196600000|2021-07-02 03:30:00|42509|42489|42508.8|42488.8|42509|42489|42508.8|42488.8|3
1625196610000|2021-07-02 03:30:10|42508.6|42488.6|42501.5|42481.5|42508.6|42488.6|42501.5|42481.5|5
1625196620000|2021-07-02 03:30:20|||||||||4
1625196630000|2021-07-02 03:30:30|42504|42484|42501.6|42481.6|42506.3|42486.3|42501.6|42481.6|0
1625196640000|2021-07-02 03:30:40|42501.5|42481.5|42506.5|42486.5|42506.5|42486.5|42501.5|42481.5|2
1625196650000|2021-07-02 03:30:50|42504|42484|42504|42484|42504|42484|42504|42484|1
1625196660000|2021-07-02 03:31:00|42506.3|42486.3|42506.5|42486.5|42506.5|42486.5|42506.3|42486.3|1
1625196690000|2021-07-02 03:31:30|42506.3|42486.3|42504|42484|42506.3|42486.3|42504|42484|1
1625196700000|2021-07-02 03:31:40|42504.1|42484.1|42506.5|42486.5|42506.5|42486.5|42504.1|42484.1|3
1625196730000|2021-07-02 03:32:10|42506.3|42486.3|42504|42484|42506.5|42486.5|42504|42484|2
1625196740000|2021-07-02 03:32:20|42504.1|42484.1|42506.5|42486.5|42506.5|42486.5|42504.1|42484.1|2
1625196760000|2021-07-02 03:32:40|||||||||1
1625196770000|2021-07-02 03:32:50|42506.3|42486.3|42506.3|42486.3|42506.5|42486.5|42506.3|42486.3|1
1625196780000|2021-07-02 03:33:00|42504|42484|42506.5|42486.5|42506.5|42486.5|42504|42484|6
1625196800000|2021-07-02 03:33:20|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|3
1625196820000|2021-07-02 03:33:40|42506.5|42486.5|42506.3|42486.3|42506.5|42486.5|42506.3|42486.3|6
1625196830000|2021-07-02 03:33:50|42504|42484|42504|42484|42504|42484|42504|42484|0
1625196840000|2021-07-02 03:34:00|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|0
1625196860000|2021-07-02 03:34:20|42506.3|42486.3|42506.5|42486.5|42506.5|42486.5|42504|42484|1
1625196870000|2021-07-02 03:34:30|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|42506.6|42486.6|1
1625196890000|2021-07-02 03:34:50|42504.3|42484.3|42506.6|42486.6|42506.6|42486.6|42504.3|42484.3|1
1625196900000|2021-07-02 03:35:00|42501.8|42481.8|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|4
1625196910000|2021-07-02 03:35:10|42502|42482|42504.3|42484.3|42504.3|42484.3|42501.8|42481.8|0
1625196920000|2021-07-02 03:35:20|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|0
1625196930000|2021-07-02 03:35:30|42504.3|42484.3|42506.8|42486.8|42506.8|42486.8|42504.3|42484.3|5
1625196940000|2021-07-02 03:35:40|42504.3|42484.3|42499.3|42479.3|42504.3|42484.3|42496.8|42476.8|4
1625196950000|2021-07-02 03:35:50|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|0
1625196960000|2021-07-02 03:36:00|42496.6|42476.6|42499.3|42479.3|42499.3|42479.3|42496.6|42476.6|1
1625197020000|2021-07-02 03:37:00|||||||||1
1625197070000|2021-07-02 03:37:50|||||||||1
1625197110000|2021-07-02 03:38:30|42499|42479|42494.3|42474.3|42499|42479|42494.3|42474.3|9
1625197130000|2021-07-02 03:38:50|||||||||2
1625197140000|2021-07-02 03:39:00|42494.1|42474.1|42494.3|42474.3|42499.1|42479.1|42494.1|42474.1|5
1625197150000|2021-07-02 03:39:10|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|0
1625197160000|2021-07-02 03:39:20|42494.3|42474.3|42491.6|42471.6|42494.3|42474.3|42491.6|42471.6|6
1625197180000|2021-07-02 03:39:40|||||||||1
1625197190000|2021-07-02 03:39:50|42491.5|42471.5|42491.6|42471.6|42491.6|42471.6|42491.5|42471.5|1
1625197200000|2021-07-02 03:40:00|||||||||1
1625197210000|2021-07-02 03:40:10|42489.3|42469.3|42489.3|42469.3|42491.6|42471.6|42487|42467|4
1625197260000|2021-07-02 03:41:00|42489.1|42469.1|42489.3|42469.3|42489.3|42469.3|42489.1|42469.1|3
1625197280000|2021-07-02 03:41:20|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|1
1625197290000|2021-07-02 03:41:30|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|1
1625197300000|2021-07-02 03:41:40|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|1
1625197310000|2021-07-02 03:41:50|42489.3|42469.3|42489.3|42469.3|42494.1|42474.1|42489.3|42469.3|3
1625197330000|2021-07-02 03:42:10|42489.1|42469.1|42487|42467|42489.1|42469.1|42486.8|42466.8|4
1625197340000|2021-07-02 03:42:20|42489.3|42469.3|42491.6|42471.6|42491.6|42471.6|42489.3|42469.3|2
1625197350000|2021-07-02 03:42:30|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|3
1625197360000|2021-07-02 03:42:40|||||||||6
1625197370000|2021-07-02 03:42:50|42484.5|42464.5|42486.6|42466.6|42486.8|42466.8|42484.5|42464.5|7
1625197380000|2021-07-02 03:43:00|42486.8|42466.8|42494.1|42474.1|42494.1|42474.1|42486.6|42466.6|9
1625197390000|2021-07-02 03:43:10|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|2
1625197400000|2021-07-02 03:43:20|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|0
1625197420000|2021-07-02 03:43:40|42494.1|42474.1|42496.8|42476.8|42496.8|42476.8|42494.1|42474.1|2
1625197440000|2021-07-02 03:44:00|||||||||2
1625197450000|2021-07-02 03:44:10|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|1
1625197470000|2021-07-02 03:44:30|42496.8|42476.8|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|1
1625197490000|2021-07-02 03:44:50|||||||||3
1625197500000|2021-07-02 03:45:00|42499.1|42479.1|42496.8|42476.8|42499.1|42479.1|42496.8|42476.8|1
1625197510000|2021-07-02 03:45:10|42499.3|42479.3|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|5
1625197530000|2021-07-02 03:45:30|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|0
1625197540000|2021-07-02 03:45:40|42499.3|42479.3|42496.8|42476.8|42499.3|42479.3|42496.8|42476.8|4
1625197550000|2021-07-02 03:45:50|||||||||1
1625197560000|2021-07-02 03:46:00|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1625197590000|2021-07-02 03:46:30|||||||||1
1625197600000|2021-07-02 03:46:40|42499.1|42479.1|42496.8|42476.8|42499.1|42479.1|42496.8|42476.8|1
1625197610000|2021-07-02 03:46:50|42499.3|42479.3|42496.8|42476.8|42499.3|42479.3|42496.8|42476.8|0
1625197630000|2021-07-02 03:47:10|42499.1|42479.1|42511.8|42491.8|42511.8|42491.8|42499.1|42479.1|20
1625197640000|2021-07-02 03:47:20|42516.4|42496.4|42514.3|42494.3|42516.6|42496.6|42514.3|42494.3|2
1625197650000|2021-07-02 03:47:30|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|3
1625197660000|2021-07-02 03:47:40|42514.3|42494.3|42514.3|42494.3|42516.6|42496.6|42511.6|42491.6|6
1625197670000|2021-07-02 03:47:50|42516.8|42496.8|42514.3|42494.3|42516.8|42496.8|42514.3|42494.3|3
1625197680000|2021-07-02 03:48:00|42516.8|42496.8|42511.8|42491.8|42516.8|42496.8|42511.8|42491.8|4
1625197690000|2021-07-02 03:48:10|42516.8|42496.8|42514.3|42494.3|42516.8|42496.8|42511.8|42491.8|0
1625197720000|2021-07-02 03:48:40|42516.6|42496.6|42516.8|42496.8|42516.8|42496.8|42516.6|42496.6|0
1625197740000|2021-07-02 03:49:00|42514.5|42494.5|42516.8|42496.8|42516.8|42496.8|42514.5|42494.5|2
1625197750000|2021-07-02 03:49:10|42517|42497|42519.3|42499.3|42519.3|42499.3|42517|42497|5
1625197770000|2021-07-02 03:49:30|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|0
1625197790000|2021-07-02 03:49:50|||||||||2
1625197800000|2021-07-02 03:50:00|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|0
1625197810000|2021-07-02 03:50:10|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|0
1625197820000|2021-07-02 03:50:20|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|0
1625197870000|2021-07-02 03:51:10|42511.8|42491.8|42509.3|42489.3|42511.8|42491.8|42509.3|42489.3|9
1625197880000|2021-07-02 03:51:20|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1625197910000|2021-07-02 03:51:50|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|0
1625197980000|2021-07-02 03:53:00|42507|42487|42506.8|42486.8|42507|42487|42506.8|42486.8|0
1625198000000|2021-07-02 03:53:20|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|0
1625198070000|2021-07-02 03:54:30|42508.9|42488.9|42506.8|42486.8|42508.9|42488.9|42506.6|42486.6|1
1625198080000|2021-07-02 03:54:40|42504.5|42484.5|42506.6|42486.6|42506.6|42486.6|42504.5|42484.5|0
1625198100000|2021-07-02 03:55:00|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1625198130000|2021-07-02 03:55:30|42504.5|42484.5|42504.3|42484.3|42504.5|42484.5|42504.3|42484.3|0
1625198150000|2021-07-02 03:55:50|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|1
1625198160000|2021-07-02 03:56:00|42499.5|42479.5|42499.3|42479.3|42499.5|42479.5|42499.3|42479.3|0
1625198200000|2021-07-02 03:56:40|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|0
1625198220000|2021-07-02 03:57:00|42501.6|42481.6|42499.3|42479.3|42501.6|42481.6|42499.3|42479.3|1
1625198230000|2021-07-02 03:57:10|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|0
1625198240000|2021-07-02 03:57:20|||||||||1
1625198250000|2021-07-02 03:57:30|42501.6|42481.6|42501.8|42481.8|42501.8|42481.8|42501.6|42481.6|0
1625198260000|2021-07-02 03:57:40|||||||||1
1625198290000|2021-07-02 03:58:10|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|2
1625198310000|2021-07-02 03:58:30|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1625198340000|2021-07-02 03:59:00|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|42509.3|42489.3|1
1625198350000|2021-07-02 03:59:10|42507|42487|42506.8|42486.8|42507|42487|42506.8|42486.8|1
1625198360000|2021-07-02 03:59:20|42509.1|42489.1|42509.3|42489.3|42509.3|42489.3|42509.1|42489.1|1
1625198370000|2021-07-02 03:59:30|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|1
1625198400000|2021-07-02 04:00:00|42509.3|42489.3|42504.3|42484.3|42509.3|42489.3|42504.3|42484.3|5
1625198410000|2021-07-02 04:00:10|42506.6|42486.6|42506.8|42486.8|42506.8|42486.8|42506.6|42486.6|1
1625198430000|2021-07-02 04:00:30|42504.5|42484.5|42504.3|42484.3|42504.5|42484.5|42504.3|42484.3|0
1625198440000|2021-07-02 04:00:40|42504.5|42484.5|42506.8|42486.8|42506.8|42486.8|42504.5|42484.5|1
1625198450000|2021-07-02 04:00:50|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|0
1625198500000|2021-07-02 04:01:40|||||||||1
1625198520000|2021-07-02 04:02:00|42501.8|42481.8|42499.4|42479.4|42501.8|42481.8|42499.4|42479.4|0
1625198550000|2021-07-02 04:02:30|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1625198570000|2021-07-02 04:02:50|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|2
1625198590000|2021-07-02 04:03:10|42489.4|42469.4|42489.3|42469.3|42489.4|42469.4|42489.3|42469.3|3
1625198650000|2021-07-02 04:04:10|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42486.8|42466.8|2
1625198680000|2021-07-02 04:04:40|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|2
1625198700000|2021-07-02 04:05:00|42489.6|42469.6|42494.3|42474.3|42494.3|42474.3|42489.6|42469.6|3
1625198740000|2021-07-02 04:05:40|||||||||1
1625198760000|2021-07-02 04:06:00|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|0
1625198770000|2021-07-02 04:06:10|42496.8|42476.8|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|0
1625198780000|2021-07-02 04:06:20|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|3
1625198850000|2021-07-02 04:07:30|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|0
1625198860000|2021-07-02 04:07:40|||||||||3
1625198870000|2021-07-02 04:07:50|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|1
1625198880000|2021-07-02 04:08:00|42484.3|42464.3|42486.8|42466.8|42486.8|42466.8|42484.3|42464.3|3
1625198900000|2021-07-02 04:08:20|42486.6|42466.6|42489.3|42469.3|42489.3|42469.3|42486.6|42466.6|4
1625198920000|2021-07-02 04:08:40|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|0
1625198940000|2021-07-02 04:09:00|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|2
1625198970000|2021-07-02 04:09:30|||||||||1
1625198980000|2021-07-02 04:09:40|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|1
1625198990000|2021-07-02 04:09:50|||||||||1
1625199000000|2021-07-02 04:10:00|42489.3|42469.3|42491.8|42471.8|42491.8|42471.8|42489.3|42469.3|2
1625199010000|2021-07-02 04:10:10|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|0
1625199020000|2021-07-02 04:10:20|42491.8|42471.8|42491.6|42471.6|42491.8|42471.8|42491.6|42471.6|0
1625199030000|2021-07-02 04:10:30|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|0
1625199040000|2021-07-02 04:10:40|||||||||1
1625199070000|2021-07-02 04:11:10|42489.1|42469.1|42489.1|42469.1|42489.3|42469.3|42489.1|42469.1|0
1625199080000|2021-07-02 04:11:20|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|0
1625199110000|2021-07-02 04:11:50|42489.1|42469.1|42486.6|42466.6|42489.1|42469.1|42486.6|42466.6|2
1625199120000|2021-07-02 04:12:00|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|0
1625199130000|2021-07-02 04:12:10|42486.6|42466.6|42489.3|42469.3|42491.6|42471.6|42486.6|42466.6|4
1625199140000|2021-07-02 04:12:20|42491.6|42471.6|42486.8|42466.8|42491.8|42471.8|42486.8|42466.8|4
1625199150000|2021-07-02 04:12:30|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|0
1625199180000|2021-07-02 04:13:00|42486.8|42466.8|42484.3|42464.3|42486.8|42466.8|42484.3|42464.3|1
1625199190000|2021-07-02 04:13:10|||||||||1
1625199230000|2021-07-02 04:13:50|42494.3|42474.3|42494.6|42474.6|42494.6|42474.6|42494.3|42474.3|7
1625199240000|2021-07-02 04:14:00|42499.4|42479.4|42499.3|42479.3|42499.4|42479.4|42499.3|42479.3|0
1625199250000|2021-07-02 04:14:10|42496.8|42476.8|42494.3|42474.3|42496.8|42476.8|42494.1|42474.1|2
1625199260000|2021-07-02 04:14:20|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|0
1625199270000|2021-07-02 04:14:30|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|0
1625199280000|2021-07-02 04:14:40|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|0
1625199290000|2021-07-02 04:14:50|42493.9|42473.9|42491.6|42471.6|42493.9|42473.9|42491.6|42471.6|1
1625199330000|2021-07-02 04:15:30|42489.1|42469.1|42491.6|42471.6|42491.6|42471.6|42489.1|42469.1|1
1625199350000|2021-07-02 04:15:50|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|4
1625199360000|2021-07-02 04:16:00|42494.1|42474.1|42496.6|42476.6|42498.9|42478.9|42494.1|42474.1|7
1625199420000|2021-07-02 04:17:00|42496.4|42476.4|42496.6|42476.6|42496.6|42476.6|42496.4|42476.4|0
1625199430000|2021-07-02 04:17:10|42496.4|42476.4|42494.1|42474.1|42496.4|42476.4|42494.1|42474.1|0
1625199450000|2021-07-02 04:17:30|||||||||1
1625199460000|2021-07-02 04:17:40|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|4
1625199470000|2021-07-02 04:17:50|||||||||2
1625199480000|2021-07-02 04:18:00|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|7
1625199490000|2021-07-02 04:18:10|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|0
1625199500000|2021-07-02 04:18:20|42489.1|42469.1|42486.8|42466.8|42489.1|42469.1|42486.8|42466.8|0
1625199530000|2021-07-02 04:18:50|||||||||1
1625199570000|2021-07-02 04:19:30|||||||||1
1625199610000|2021-07-02 04:20:10|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|2
1625199620000|2021-07-02 04:20:20|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42486.8|42466.8|1
1625199720000|2021-07-02 04:22:00|42486.8|42466.8|42486.6|42466.6|42486.8|42466.8|42486.6|42466.6|3
1625199730000|2021-07-02 04:22:10|42486.8|42466.8|42484.3|42464.3|42486.8|42466.8|42484.3|42464.3|0
1625199740000|2021-07-02 04:22:20|||||||||1
1625199750000|2021-07-02 04:22:30|||||||||2
1625199770000|2021-07-02 04:22:50|||||||||1
1625199780000|2021-07-02 04:23:00|||||||||3
1625199830000|2021-07-02 04:23:50|42486.6|42466.6|42484.3|42464.3|42486.6|42466.6|42484.3|42464.3|1
1625199880000|2021-07-02 04:24:40|||||||||9
1625199890000|2021-07-02 04:24:50|||||||||6
1625199930000|2021-07-02 04:25:30|42481.9|42461.9|42484.3|42464.3|42484.3|42464.3|42481.8|42461.8|2
1625199940000|2021-07-02 04:25:40|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|1
1625200000000|2021-07-02 04:26:40|42484.3|42464.3|42471.9|42451.9|42484.3|42464.3|42471.9|42451.9|7
1625200010000|2021-07-02 04:26:50|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42471.9|42451.9|0
1625200030000|2021-07-02 04:27:10|||||||||3
1625200070000|2021-07-02 04:27:50|||||||||1
1625200090000|2021-07-02 04:28:10|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|3
1625200120000|2021-07-02 04:28:40|||||||||1
1625200140000|2021-07-02 04:29:00|42479.3|42459.3|42476.8|42456.8|42479.3|42459.3|42476.8|42456.8|1
1625200150000|2021-07-02 04:29:10|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|0
1625200200000|2021-07-02 04:30:00|||||||||1
1625200210000|2021-07-02 04:30:10|42476.8|42456.8|42476.6|42456.6|42476.8|42456.8|42476.6|42456.6|0
1625200220000|2021-07-02 04:30:20|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|0
1625200230000|2021-07-02 04:30:30|42476.6|42456.6|42476.8|42456.8|42476.9|42456.9|42476.6|42456.6|2
1625200250000|2021-07-02 04:30:50|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1625200280000|2021-07-02 04:31:20|42476.9|42456.9|42479.3|42459.3|42479.3|42459.3|42476.9|42456.9|0
1625200290000|2021-07-02 04:31:30|42479.1|42459.1|42476.6|42456.6|42479.1|42459.1|42476.6|42456.6|1
1625200330000|2021-07-02 04:32:10|||||||||2
1625200350000|2021-07-02 04:32:30|||||||||4
1625200370000|2021-07-02 04:32:50|42476.8|42456.8|42479.3|42459.3|42479.3|42459.3|42476.8|42456.8|0
1625200390000|2021-07-02 04:33:10|||||||||1
1625200420000|2021-07-02 04:33:40|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|1
1625200430000|2021-07-02 04:33:50|42478.9|42458.9|42474.3|42454.3|42478.9|42458.9|42474.3|42454.3|1
1625200470000|2021-07-02 04:34:30|42476.8|42456.8|42476.6|42456.6|42476.8|42456.8|42476.6|42456.6|4
1625200480000|2021-07-02 04:34:40|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|0
1625200500000|2021-07-02 04:35:00|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|1
1625200550000|2021-07-02 04:35:50|||||||||4
1625200580000|2021-07-02 04:36:20|||||||||1
1625200600000|2021-07-02 04:36:40|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|2
1625200610000|2021-07-02 04:36:50|42484.4|42464.4|42484.3|42464.3|42484.4|42464.4|42484.3|42464.3|1
1625200640000|2021-07-02 04:37:20|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1625200660000|2021-07-02 04:37:40|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|0
1625200670000|2021-07-02 04:37:50|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1625200680000|2021-07-02 04:38:00|||||||||1
1625200690000|2021-07-02 04:38:10|42486.9|42466.9|42484.6|42464.6|42486.9|42466.9|42484.6|42464.6|1
1625200710000|2021-07-02 04:38:30|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1625200730000|2021-07-02 04:38:50|42486.9|42466.9|42484.4|42464.4|42486.9|42466.9|42484.4|42464.4|1
1625200780000|2021-07-02 04:39:40|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|0
1625200790000|2021-07-02 04:39:50|42486.9|42466.9|42489.3|42469.3|42489.3|42469.3|42486.9|42466.9|3
1625200910000|2021-07-02 04:41:50|||||||||2
1625200920000|2021-07-02 04:42:00|||||||||2
1625200960000|2021-07-02 04:42:40|42486.9|42466.9|42489.3|42469.3|42489.3|42469.3|42486.9|42466.9|1
1625200980000|2021-07-02 04:43:00|42486.9|42466.9|42484.6|42464.6|42486.9|42466.9|42484.6|42464.6|0
1625201040000|2021-07-02 04:44:00|||||||||1
1625201090000|2021-07-02 04:44:50|42484.4|42464.4|42481.9|42461.9|42484.4|42464.4|42481.9|42461.9|1
1625201100000|2021-07-02 04:45:00|42484.3|42464.3|42479.3|42459.3|42484.3|42464.3|42479.3|42459.3|3
1625201120000|2021-07-02 04:45:20|42481.6|42461.6|42481.8|42461.8|42484.3|42464.3|42481.6|42461.6|3
1625201170000|2021-07-02 04:46:10|42479.4|42459.4|42479.3|42459.3|42479.4|42459.4|42479.3|42459.3|0
1625201200000|2021-07-02 04:46:40|42483.9|42463.9|42481.9|42461.9|42483.9|42463.9|42481.9|42461.9|2
1625201210000|2021-07-02 04:46:50|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1625201230000|2021-07-02 04:47:10|||||||||1
1625201240000|2021-07-02 04:47:20|42476.9|42456.9|42476.8|42456.8|42476.9|42456.9|42476.6|42456.6|2
1625201260000|2021-07-02 04:47:40|42479.1|42459.1|42479.3|42459.3|42479.3|42459.3|42479.1|42459.1|3
1625201340000|2021-07-02 04:49:00|||||||||1
1625201390000|2021-07-02 04:49:50|||||||||1
1625201400000|2021-07-02 04:50:00|42481.6|42461.6|42483.9|42463.9|42483.9|42463.9|42481.6|42461.6|3
1625201450000|2021-07-02 04:50:50|42486.4|42466.4|42486.6|42466.6|42486.6|42466.6|42486.4|42466.4|0
1625201460000|2021-07-02 04:51:00|42486.8|42466.8|42491.6|42471.6|42491.6|42471.6|42486.8|42466.8|6
1625201470000|2021-07-02 04:51:10|42494.3|42474.3|42491.6|42471.6|42494.3|42474.3|42491.6|42471.6|1
1625201490000|2021-07-02 04:51:30|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|4
1625201540000|2021-07-02 04:52:20|42489.3|42469.3|42486.8|42466.8|42489.3|42469.3|42486.8|42466.8|2
1625201550000|2021-07-02 04:52:30|42486.9|42466.9|42489.4|42469.4|42491.6|42471.6|42486.9|42466.9|9
1625201560000|2021-07-02 04:52:40|42489.3|42469.3|42491.6|42471.6|42491.6|42471.6|42489.3|42469.3|2
1625201580000|2021-07-02 04:53:00|42493.9|42473.9|42494.1|42474.1|42494.1|42474.1|42493.9|42473.9|0
1625201590000|2021-07-02 04:53:10|42491.6|42471.6|42491.6|42471.6|42491.8|42471.8|42491.6|42471.6|3
1625201610000|2021-07-02 04:53:30|42493.9|42473.9|42494.3|42474.3|42494.3|42474.3|42493.9|42473.9|0
1625201630000|2021-07-02 04:53:50|||||||||6
1625201700000|2021-07-02 04:55:00|||||||||1
1625201710000|2021-07-02 04:55:10|||||||||1
1625201730000|2021-07-02 04:55:30|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|4
1625201740000|2021-07-02 04:55:40|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|0
1625201760000|2021-07-02 04:56:00|42494.1|42474.1|42494.3|42474.3|42494.3|42474.3|42494.1|42474.1|1
1625201770000|2021-07-02 04:56:10|42494.1|42474.1|42491.6|42471.6|42494.1|42474.1|42491.6|42471.6|1
1625201790000|2021-07-02 04:56:30|42494.1|42474.1|42494.1|42474.1|42494.3|42474.3|42491.9|42471.9|6
1625201800000|2021-07-02 04:56:40|42491.8|42471.8|42491.6|42471.6|42491.8|42471.8|42491.6|42471.6|0
1625201840000|2021-07-02 04:57:20|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|2
1625201900000|2021-07-02 04:58:20|42496.4|42476.4|42494.2|42474.2|42496.4|42476.4|42494.2|42474.2|5
1625201920000|2021-07-02 04:58:40|42491.7|42471.7|42491.6|42471.6|42491.7|42471.7|42491.6|42471.6|4
1625201940000|2021-07-02 04:59:00|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|4
1625201970000|2021-07-02 04:59:30|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|2
1625201990000|2021-07-02 04:59:50|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|4
1625202000000|2021-07-02 05:00:00|||||||||2
1625202020000|2021-07-02 05:00:20|42484.1|42464.1|42479.2|42459.2|42484.1|42464.1|42479.2|42459.2|7
1625202030000|2021-07-02 05:00:30|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|3
1625202040000|2021-07-02 05:00:40|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|1
1625202060000|2021-07-02 05:01:00|42474.4|42454.4|42476.7|42456.7|42476.7|42456.7|42474.4|42454.4|2
1625202090000|2021-07-02 05:01:30|||||||||3
1625202100000|2021-07-02 05:01:40|42476.9|42456.9|42481.7|42461.7|42486.4|42466.4|42476.9|42456.9|14
1625202110000|2021-07-02 05:01:50|42484.1|42464.1|42484.2|42464.2|42484.2|42464.2|42484.1|42464.1|0
1625202120000|2021-07-02 05:02:00|42481.9|42461.9|42479.2|42459.2|42484.2|42464.2|42479.2|42459.2|5
1625202130000|2021-07-02 05:02:10|42481.7|42461.7|42479.2|42459.2|42481.7|42461.7|42479.2|42459.2|0
1625202140000|2021-07-02 05:02:20|42481.7|42461.7|42484.2|42464.2|42484.2|42464.2|42481.7|42461.7|0
1625202160000|2021-07-02 05:02:40|42481.7|42461.7|42479.2|42459.2|42481.7|42461.7|42479.2|42459.2|5
1625202180000|2021-07-02 05:03:00|42479.6|42459.6|42484.2|42464.2|42484.2|42464.2|42479.6|42459.6|1
1625202200000|2021-07-02 05:03:20|42489.2|42469.2|42489.2|42469.2|42491.6|42471.6|42489.2|42469.2|14
1625202210000|2021-07-02 05:03:30|42491.7|42471.7|42489.2|42469.2|42494.2|42474.2|42489.2|42469.2|3
1625202250000|2021-07-02 05:04:10|||||||||5
1625202270000|2021-07-02 05:04:30|42494.2|42474.2|42501.7|42481.7|42501.7|42481.7|42494.2|42474.2|7
1625202280000|2021-07-02 05:04:40|42499.2|42479.2|42501.7|42481.7|42501.7|42481.7|42499.2|42479.2|2
1625202290000|2021-07-02 05:04:50|||||||||1
1625202310000|2021-07-02 05:05:10|42504.1|42484.1|42499.2|42479.2|42504.1|42484.1|42499.2|42479.2|3
1625202330000|2021-07-02 05:05:30|42496.9|42476.9|42494.2|42474.2|42496.9|42476.9|42494.2|42474.2|3
1625202360000|2021-07-02 05:06:00|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|1
1625202390000|2021-07-02 05:06:30|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|2
1625202410000|2021-07-02 05:06:50|42484.2|42464.2|42486.7|42466.7|42486.7|42466.7|42484.2|42464.2|2
1625202420000|2021-07-02 05:07:00|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|8
1625202430000|2021-07-02 05:07:10|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|0
1625202470000|2021-07-02 05:07:50|42484.2|42464.2|42481.7|42461.7|42484.2|42464.2|42481.7|42461.7|2
1625202480000|2021-07-02 05:08:00|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42476.7|42456.7|5
1625202490000|2021-07-02 05:08:10|42479.1|42459.1|42479.2|42459.2|42479.2|42459.2|42476.9|42456.9|1
1625202500000|2021-07-02 05:08:20|42476.9|42456.9|42479.2|42459.2|42479.2|42459.2|42476.9|42456.9|3
1625202510000|2021-07-02 05:08:30|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|1
1625202520000|2021-07-02 05:08:40|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|0
1625202540000|2021-07-02 05:09:00|42476.9|42456.9|42479.2|42459.2|42479.2|42459.2|42476.9|42456.9|1
1625202550000|2021-07-02 05:09:10|42479.1|42459.1|42479.2|42459.2|42479.2|42459.2|42479.1|42459.1|0
1625202560000|2021-07-02 05:09:20|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|2
1625202570000|2021-07-02 05:09:30|42481.7|42461.7|42481.9|42461.9|42481.9|42461.9|42481.7|42461.7|1
1625202590000|2021-07-02 05:09:50|42482.1|42462.1|42481.7|42461.7|42482.1|42462.1|42481.7|42461.7|4
1625202600000|2021-07-02 05:10:00|42481.6|42461.6|42479.1|42459.1|42481.6|42461.6|42479.1|42459.1|2
1625202610000|2021-07-02 05:10:10|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|0
1625202620000|2021-07-02 05:10:20|42479.1|42459.1|42479.2|42459.2|42479.2|42459.2|42479.1|42459.1|0
1625202630000|2021-07-02 05:10:30|42476.7|42456.7|42479.1|42459.1|42479.1|42459.1|42476.7|42456.7|0
1625202640000|2021-07-02 05:10:40|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|0
1625202660000|2021-07-02 05:11:00|||||||||2
1625202700000|2021-07-02 05:11:40|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|6
1625202710000|2021-07-02 05:11:50|42479.4|42459.4|42486.6|42466.6|42486.6|42466.6|42479.4|42459.4|7
1625202720000|2021-07-02 05:12:00|42484.2|42464.2|42481.6|42461.6|42484.2|42464.2|42481.6|42461.6|3
1625202730000|2021-07-02 05:12:10|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|0
1625202740000|2021-07-02 05:12:20|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|2
1625202750000|2021-07-02 05:12:30|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.1|42459.1|1
1625202760000|2021-07-02 05:12:40|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|0
1625202780000|2021-07-02 05:13:00|42483.9|42463.9|42483.9|42463.9|42483.9|42463.9|42483.9|42463.9|1
1625202790000|2021-07-02 05:13:10|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|8
1625202800000|2021-07-02 05:13:20|||||||||1
1625202840000|2021-07-02 05:14:00|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|1
1625202850000|2021-07-02 05:14:10|42474.2|42454.2|42474.2|42454.2|42476.6|42456.6|42473.9|42453.9|11
1625202860000|2021-07-02 05:14:20|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|1
1625202870000|2021-07-02 05:14:30|42474.2|42454.2|42476.6|42456.6|42476.7|42456.7|42474.2|42454.2|2
1625202880000|2021-07-02 05:14:40|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|0
1625202930000|2021-07-02 05:15:30|42484.1|42464.1|42486.7|42466.7|42486.7|42466.7|42484.1|42464.1|5
1625202940000|2021-07-02 05:15:40|42486.9|42466.9|42489.2|42469.2|42489.2|42469.2|42486.9|42466.9|0
1625202960000|2021-07-02 05:16:00|42486.9|42466.9|42486.6|42466.6|42486.9|42466.9|42486.6|42466.6|3
1625202970000|2021-07-02 05:16:10|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|0
1625202980000|2021-07-02 05:16:20|||||||||1
1625202990000|2021-07-02 05:16:30|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|0
1625203000000|2021-07-02 05:16:40|42484.2|42464.2|42481.7|42461.7|42484.2|42464.2|42481.7|42461.7|1
1625203020000|2021-07-02 05:17:00|42481.6|42461.6|42491.7|42471.7|42491.7|42471.7|42479.4|42459.4|13
1625203030000|2021-07-02 05:17:10|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|3
1625203040000|2021-07-02 05:17:20|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|0
1625203050000|2021-07-02 05:17:30|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|0
1625203060000|2021-07-02 05:17:40|42491.7|42471.7|42491.7|42471.7|42494.1|42474.1|42491.7|42471.7|4
1625203070000|2021-07-02 05:17:50|42489.4|42469.4|42494.2|42474.2|42494.2|42474.2|42489.4|42469.4|8
1625203080000|2021-07-02 05:18:00|42494.1|42474.1|42494.2|42474.2|42494.2|42474.2|42494.1|42474.1|0
1625203100000|2021-07-02 05:18:20|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|2
1625203120000|2021-07-02 05:18:40|42494.2|42474.2|42494.1|42474.1|42494.2|42474.2|42494.1|42474.1|2
1625203130000|2021-07-02 05:18:50|42491.6|42471.6|42489.2|42469.2|42491.6|42471.6|42489.2|42469.2|1
1625203160000|2021-07-02 05:19:20|42489.1|42469.1|42489.2|42469.2|42489.2|42469.2|42489.1|42469.1|1
1625203190000|2021-07-02 05:19:50|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|0
1625203200000|2021-07-02 05:20:00|42486.6|42466.6|42481.7|42461.7|42486.6|42466.6|42481.7|42461.7|4
1625203210000|2021-07-02 05:20:10|||||||||1
1625203240000|2021-07-02 05:20:40|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|0
1625203250000|2021-07-02 05:20:50|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|1
1625203260000|2021-07-02 05:21:00|||||||||2
1625203270000|2021-07-02 05:21:10|42476.6|42456.6|42479.2|42459.2|42479.2|42459.2|42476.6|42456.6|1
1625203280000|2021-07-02 05:21:20|42479.1|42459.1|42476.7|42456.7|42479.2|42459.2|42474.4|42454.4|1
1625203290000|2021-07-02 05:21:30|42476.9|42456.9|42476.7|42456.7|42476.9|42456.9|42476.7|42456.7|1
1625203310000|2021-07-02 05:21:50|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|0
1625203320000|2021-07-02 05:22:00|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|7
1625203330000|2021-07-02 05:22:10|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|0
1625203340000|2021-07-02 05:22:20|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|1
1625203370000|2021-07-02 05:22:50|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|2
1625203380000|2021-07-02 05:23:00|||||||||6
1625203420000|2021-07-02 05:23:40|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|1
1625203430000|2021-07-02 05:23:50|42479.2|42459.2|42474.2|42454.2|42479.2|42459.2|42474.2|42454.2|2
1625203440000|2021-07-02 05:24:00|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.6|42456.6|1
1625203450000|2021-07-02 05:24:10|42479.1|42459.1|42476.7|42456.7|42479.1|42459.1|42476.7|42456.7|0
1625203460000|2021-07-02 05:24:20|42479.1|42459.1|42471.9|42451.9|42479.1|42459.1|42471.9|42451.9|9
1625203470000|2021-07-02 05:24:30|42471.7|42451.7|42469.4|42449.4|42474.2|42454.2|42469.4|42449.4|3
1625203480000|2021-07-02 05:24:40|42471.7|42451.7|42469.4|42449.4|42471.7|42451.7|42469.4|42449.4|1
1625203490000|2021-07-02 05:24:50|42471.7|42451.7|42466.7|42446.7|42471.7|42451.7|42466.7|42446.7|8
1625203500000|2021-07-02 05:25:00|42466.9|42446.9|42469.2|42449.2|42469.2|42449.2|42466.9|42446.9|2
1625203520000|2021-07-02 05:25:20|42478.9|42458.9|42476.7|42456.7|42478.9|42458.9|42476.7|42456.7|7
1625203530000|2021-07-02 05:25:30|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|1
1625203550000|2021-07-02 05:25:50|42484.1|42464.1|42484.1|42464.1|42486.4|42466.4|42484.1|42464.1|1
1625203560000|2021-07-02 05:26:00|42486.4|42466.4|42481.6|42461.6|42486.4|42466.4|42481.6|42461.6|1
1625203580000|2021-07-02 05:26:20|42481.7|42461.7|42506.6|42486.6|42506.7|42486.7|42481.7|42461.7|33
1625203590000|2021-07-02 05:26:30|42504.1|42484.1|42504.2|42484.2|42504.2|42484.2|42499.2|42479.2|5
1625203600000|2021-07-02 05:26:40|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|3
1625203620000|2021-07-02 05:27:00|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|4
1625203640000|2021-07-02 05:27:20|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|2
1625203650000|2021-07-02 05:27:30|42509.2|42489.2|42521.7|42501.7|42521.7|42501.7|42509.2|42489.2|16
1625203660000|2021-07-02 05:27:40|42521.9|42501.9|42521.7|42501.7|42521.9|42501.9|42521.7|42501.7|2
1625203670000|2021-07-02 05:27:50|42524.2|42504.2|42526.6|42506.6|42526.6|42506.6|42521.7|42501.7|3
1625203680000|2021-07-02 05:28:00|42526.7|42506.7|42531.7|42511.7|42531.7|42511.7|42526.7|42506.7|19
1625203690000|2021-07-02 05:28:10|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|5
1625203700000|2021-07-02 05:28:20|42536.6|42516.6|42541.7|42521.7|42541.7|42521.7|42536.6|42516.6|7
1625203710000|2021-07-02 05:28:30|42546.6|42526.6|42546.6|42526.6|42546.6|42526.6|42546.6|42526.6|3
1625203720000|2021-07-02 05:28:40|42541.7|42521.7|42544.1|42524.1|42544.1|42524.1|42541.7|42521.7|3
1625203730000|2021-07-02 05:28:50|42544.2|42524.2|42546.7|42526.7|42546.7|42526.7|42541.7|42521.7|8
1625203740000|2021-07-02 05:29:00|42546.6|42526.6|42546.7|42526.7|42546.7|42526.7|42544.1|42524.1|13
1625203750000|2021-07-02 05:29:10|42549.1|42529.1|42546.7|42526.7|42549.2|42529.2|42546.7|42526.7|1
1625203760000|2021-07-02 05:29:20|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|2
1625203770000|2021-07-02 05:29:30|||||||||2
1625203780000|2021-07-02 05:29:40|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|7
1625203790000|2021-07-02 05:29:50|42544.4|42524.4|42544.2|42524.2|42544.4|42524.4|42544.2|42524.2|0
1625203800000|2021-07-02 05:30:00|42541.9|42521.9|42546.7|42526.7|42549.2|42529.2|42539.1|42519.1|62
1625203810000|2021-07-02 05:30:10|42544.4|42524.4|42554.2|42534.2|42554.2|42534.2|42544.4|42524.4|25
1625203820000|2021-07-02 05:30:20|42559.1|42539.1|42561.9|42541.9|42569.2|42549.2|42559.1|42539.1|16
1625203830000|2021-07-02 05:30:30|42561.7|42541.7|42554.2|42534.2|42561.7|42541.7|42554.2|42534.2|7
1625203840000|2021-07-02 05:30:40|42556.7|42536.7|42559.4|42539.4|42561.7|42541.7|42556.7|42536.7|4
1625203850000|2021-07-02 05:30:50|42559.2|42539.2|42549.2|42529.2|42559.2|42539.2|42549.2|42529.2|7
1625203860000|2021-07-02 05:31:00|42551.7|42531.7|42559.2|42539.2|42559.2|42539.2|42551.7|42531.7|3
1625203870000|2021-07-02 05:31:10|42566.6|42546.6|42564.2|42544.2|42566.6|42546.6|42561.7|42541.7|6
1625203880000|2021-07-02 05:31:20|42561.7|42541.7|42559.2|42539.2|42564.2|42544.2|42559.2|42539.2|7
1625203890000|2021-07-02 05:31:30|42561.7|42541.7|42561.7|42541.7|42564.2|42544.2|42559.2|42539.2|6
1625203900000|2021-07-02 05:31:40|42559.2|42539.2|42559.2|42539.2|42559.2|42539.2|42559.1|42539.1|2
1625203910000|2021-07-02 05:31:50|42561.6|42541.6|42561.7|42541.7|42561.7|42541.7|42559.2|42539.2|2
1625203920000|2021-07-02 05:32:00|42561.9|42541.9|42576.7|42556.7|42576.7|42556.7|42561.9|42541.9|29
1625203930000|2021-07-02 05:32:10|42574.2|42554.2|42571.7|42551.7|42576.7|42556.7|42571.7|42551.7|14
1625203940000|2021-07-02 05:32:20|42574.2|42554.2|42574.2|42554.2|42576.6|42556.6|42569.4|42549.4|16
1625203950000|2021-07-02 05:32:30|42579.2|42559.2|42571.7|42551.7|42579.2|42559.2|42569.6|42549.6|10
1625203960000|2021-07-02 05:32:40|42571.6|42551.6|42566.7|42546.7|42571.6|42551.6|42566.7|42546.7|1
1625203970000|2021-07-02 05:32:50|42564.2|42544.2|42559.4|42539.4|42564.2|42544.2|42559.4|42539.4|5
1625203980000|2021-07-02 05:33:00|42561.7|42541.7|42556.7|42536.7|42561.7|42541.7|42556.7|42536.7|4
1625203990000|2021-07-02 05:33:10|42559.1|42539.1|42559.2|42539.2|42559.2|42539.2|42559.1|42539.1|7
1625204000000|2021-07-02 05:33:20|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|5
1625204010000|2021-07-02 05:33:30|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|42551.6|42531.6|1
1625204020000|2021-07-02 05:33:40|42554.1|42534.1|42549.2|42529.2|42554.1|42534.1|42549.2|42529.2|6
1625204030000|2021-07-02 05:33:50|42544.2|42524.2|42526.9|42506.9|42544.2|42524.2|42526.9|42506.9|6
1625204040000|2021-07-02 05:34:00|42529.2|42509.2|42534.2|42514.2|42536.7|42516.7|42529.2|42509.2|7
1625204050000|2021-07-02 05:34:10|42531.7|42511.7|42526.9|42506.9|42531.7|42511.7|42526.9|42506.9|11
1625204060000|2021-07-02 05:34:20|42526.7|42506.7|42529.2|42509.2|42529.2|42509.2|42524.1|42504.1|0
1625204070000|2021-07-02 05:34:30|42531.6|42511.6|42534.1|42514.1|42534.1|42514.1|42531.6|42511.6|2
1625204080000|2021-07-02 05:34:40|42531.7|42511.7|42536.6|42516.6|42536.6|42516.6|42531.7|42511.7|0
1625204090000|2021-07-02 05:34:50|42536.7|42516.7|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|2
1625204100000|2021-07-02 05:35:00|42536.7|42516.7|42544.1|42524.1|42544.1|42524.1|42536.7|42516.7|5
1625204110000|2021-07-02 05:35:10|42541.7|42521.7|42544.2|42524.2|42546.7|42526.7|42541.7|42521.7|4
1625204120000|2021-07-02 05:35:20|42546.6|42526.6|42546.7|42526.7|42546.7|42526.7|42546.6|42526.6|1
1625204130000|2021-07-02 05:35:30|42549.2|42529.2|42551.7|42531.7|42551.7|42531.7|42549.2|42529.2|6
1625204140000|2021-07-02 05:35:40|42554.2|42534.2|42556.7|42536.7|42556.7|42536.7|42554.2|42534.2|1
1625204150000|2021-07-02 05:35:50|42559.2|42539.2|42564.2|42544.2|42564.2|42544.2|42559.2|42539.2|2
1625204160000|2021-07-02 05:36:00|42566.7|42546.7|42571.7|42551.7|42571.7|42551.7|42564.4|42544.4|3
1625204170000|2021-07-02 05:36:10|42569.2|42549.2|42561.7|42541.7|42569.2|42549.2|42561.7|42541.7|2
1625204180000|2021-07-02 05:36:20|42564.2|42544.2|42556.7|42536.7|42564.2|42544.2|42556.7|42536.7|0
1625204190000|2021-07-02 05:36:30|42554.2|42534.2|42559.2|42539.2|42559.2|42539.2|42554.2|42534.2|5
1625204200000|2021-07-02 05:36:40|42556.9|42536.9|42556.7|42536.7|42556.9|42536.9|42556.7|42536.7|0
1625204210000|2021-07-02 05:36:50|42559.1|42539.1|42556.6|42536.6|42559.2|42539.2|42556.6|42536.6|2
1625204220000|2021-07-02 05:37:00|42556.7|42536.7|42554.2|42534.2|42556.7|42536.7|42554.2|42534.2|4
1625204230000|2021-07-02 05:37:10|42551.9|42531.9|42549.1|42529.1|42551.9|42531.9|42549.1|42529.1|3
1625204240000|2021-07-02 05:37:20|42546.7|42526.7|42546.7|42526.7|42549.2|42529.2|42546.7|42526.7|5
1625204250000|2021-07-02 05:37:30|42544.2|42524.2|42544.2|42524.2|42546.7|42526.7|42544.2|42524.2|0
1625204270000|2021-07-02 05:37:50|42544.4|42524.4|42546.7|42526.7|42546.7|42526.7|42544.4|42524.4|3
1625204280000|2021-07-02 05:38:00|42549.2|42529.2|42551.7|42531.7|42551.7|42531.7|42549.2|42529.2|1
1625204290000|2021-07-02 05:38:10|42556.7|42536.7|42559.2|42539.2|42559.2|42539.2|42556.7|42536.7|3
1625204300000|2021-07-02 05:38:20|42556.7|42536.7|42554.4|42534.4|42556.7|42536.7|42554.4|42534.4|0
1625204310000|2021-07-02 05:38:30|42554.2|42534.2|42531.9|42511.9|42554.2|42534.2|42531.9|42511.9|20
1625204320000|2021-07-02 05:38:40|42534.2|42514.2|42539.2|42519.2|42539.2|42519.2|42531.9|42511.9|5
1625204330000|2021-07-02 05:38:50|42536.9|42516.9|42536.9|42516.9|42539.2|42519.2|42536.7|42516.7|0
1625204340000|2021-07-02 05:39:00|42534.6|42514.6|42531.9|42511.9|42534.6|42514.6|42531.9|42511.9|1
1625204350000|2021-07-02 05:39:10|42531.7|42511.7|42529.4|42509.4|42531.9|42511.9|42529.4|42509.4|3
1625204360000|2021-07-02 05:39:20|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|2
1625204370000|2021-07-02 05:39:30|42524.2|42504.2|42516.7|42496.7|42524.2|42504.2|42516.7|42496.7|8
1625204380000|2021-07-02 05:39:40|42519.1|42499.1|42524.2|42504.2|42524.2|42504.2|42516.7|42496.7|11
1625204390000|2021-07-02 05:39:50|42521.9|42501.9|42521.7|42501.7|42524.2|42504.2|42519.2|42499.2|1
1625204400000|2021-07-02 05:40:00|42519.2|42499.2|42521.7|42501.7|42524.1|42504.1|42519.2|42499.2|1
1625204410000|2021-07-02 05:40:10|42524.2|42504.2|42531.7|42511.7|42531.7|42511.7|42521.7|42501.7|3
1625204420000|2021-07-02 05:40:20|42534.2|42514.2|42531.7|42511.7|42534.2|42514.2|42531.7|42511.7|0
1625204430000|2021-07-02 05:40:30|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|1
1625204440000|2021-07-02 05:40:40|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|1
1625204450000|2021-07-02 05:40:50|42539.2|42519.2|42534.4|42514.4|42539.2|42519.2|42534.4|42514.4|2
1625204460000|2021-07-02 05:41:00|42534.2|42514.2|42536.7|42516.7|42536.7|42516.7|42534.2|42514.2|0
1625204470000|2021-07-02 05:41:10|42536.6|42516.6|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|3
1625204480000|2021-07-02 05:41:20|42531.9|42511.9|42531.7|42511.7|42534.2|42514.2|42529.2|42509.2|5
1625204490000|2021-07-02 05:41:30|42531.6|42511.6|42529.2|42509.2|42534.1|42514.1|42529.2|42509.2|5
1625204500000|2021-07-02 05:41:40|42526.7|42506.7|42526.6|42506.6|42526.7|42506.7|42526.6|42506.6|6
1625204510000|2021-07-02 05:41:50|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|0
1625204530000|2021-07-02 05:42:10|42521.7|42501.7|42516.7|42496.7|42521.7|42501.7|42516.7|42496.7|3
1625204540000|2021-07-02 05:42:20|42519.2|42499.2|42519.2|42499.2|42519.2|42499.2|42516.7|42496.7|3
1625204550000|2021-07-02 05:42:30|42516.9|42496.9|42516.7|42496.7|42516.9|42496.9|42516.7|42496.7|2
1625204560000|2021-07-02 05:42:40|42519.2|42499.2|42519.2|42499.2|42521.7|42501.7|42519.2|42499.2|3
1625204580000|2021-07-02 05:43:00|42514.2|42494.2|42514.4|42494.4|42514.4|42494.4|42511.7|42491.7|10
1625204590000|2021-07-02 05:43:10|42514.2|42494.2|42516.7|42496.7|42516.7|42496.7|42514.2|42494.2|0
1625204600000|2021-07-02 05:43:20|42516.6|42496.6|42514.2|42494.2|42516.6|42496.6|42511.7|42491.7|2
1625204610000|2021-07-02 05:43:30|42511.9|42491.9|42511.9|42491.9|42514.2|42494.2|42511.7|42491.7|0
1625204620000|2021-07-02 05:43:40|42514.2|42494.2|42511.7|42491.7|42514.2|42494.2|42511.7|42491.7|1
1625204630000|2021-07-02 05:43:50|42514.2|42494.2|42516.7|42496.7|42519.1|42499.1|42514.2|42494.2|3
1625204640000|2021-07-02 05:44:00|42516.9|42496.9|42516.7|42496.7|42519.2|42499.2|42516.7|42496.7|5
1625204650000|2021-07-02 05:44:10|42519.2|42499.2|42519.2|42499.2|42519.2|42499.2|42514.2|42494.2|3
1625204660000|2021-07-02 05:44:20|42516.7|42496.7|42516.7|42496.7|42519.2|42499.2|42516.7|42496.7|0
1625204670000|2021-07-02 05:44:30|42519.1|42499.1|42516.7|42496.7|42519.2|42499.2|42516.7|42496.7|0
1625204690000|2021-07-02 05:44:50|42514.4|42494.4|42514.2|42494.2|42514.4|42494.4|42514.2|42494.2|0
1625204700000|2021-07-02 05:45:00|42516.7|42496.7|42521.6|42501.6|42521.6|42501.6|42516.6|42496.6|10
1625204710000|2021-07-02 05:45:10|42521.7|42501.7|42529.2|42509.2|42529.2|42509.2|42521.7|42501.7|2
1625204720000|2021-07-02 05:45:20|42528.9|42508.9|42524.2|42504.2|42528.9|42508.9|42524.2|42504.2|4
1625204730000|2021-07-02 05:45:30|42526.7|42506.7|42529.1|42509.1|42529.1|42509.1|42526.7|42506.7|5
1625204740000|2021-07-02 05:45:40|42529.2|42509.2|42526.9|42506.9|42529.2|42509.2|42526.7|42506.7|1
1625204750000|2021-07-02 05:45:50|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|0
1625204760000|2021-07-02 05:46:00|42524.2|42504.2|42531.7|42511.7|42531.7|42511.7|42524.2|42504.2|11
1625204770000|2021-07-02 05:46:10|42534.2|42514.2|42536.7|42516.7|42536.7|42516.7|42534.2|42514.2|1
1625204780000|2021-07-02 05:46:20|42534.2|42514.2|42539.2|42519.2|42539.2|42519.2|42534.2|42514.2|1
1625204790000|2021-07-02 05:46:30|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|5
1625204800000|2021-07-02 05:46:40|42539.2|42519.2|42539.2|42519.2|42541.7|42521.7|42539.2|42519.2|0
1625204820000|2021-07-02 05:47:00|42541.6|42521.6|42539.2|42519.2|42541.7|42521.7|42539.2|42519.2|3
1625204830000|2021-07-02 05:47:10|42536.7|42516.7|42539.2|42519.2|42539.2|42519.2|42536.7|42516.7|0
1625204840000|2021-07-02 05:47:20|||||||||1
1625204850000|2021-07-02 05:47:30|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42539.2|42519.2|4
1625204870000|2021-07-02 05:47:50|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|1
1625204890000|2021-07-02 05:48:10|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|2
1625204920000|2021-07-02 05:48:40|42531.9|42511.9|42529.2|42509.2|42531.9|42511.9|42529.2|42509.2|7
1625204930000|2021-07-02 05:48:50|42526.7|42506.7|42524.1|42504.1|42526.7|42506.7|42524.1|42504.1|7
1625204940000|2021-07-02 05:49:00|42524.2|42504.2|42524.2|42504.2|42524.2|42504.2|42521.7|42501.7|2
1625204950000|2021-07-02 05:49:10|42526.7|42506.7|42526.7|42506.7|42529.2|42509.2|42524.2|42504.2|8
1625204960000|2021-07-02 05:49:20|42524.4|42504.4|42524.2|42504.2|42526.7|42506.7|42524.2|42504.2|3
1625204970000|2021-07-02 05:49:30|42526.5|42506.5|42526.7|42506.7|42529.2|42509.2|42524.2|42504.2|2
1625204980000|2021-07-02 05:49:40|42526.5|42506.5|42524.2|42504.2|42526.5|42506.5|42524.2|42504.2|0
1625204990000|2021-07-02 05:49:50|42524.6|42504.6|42529.2|42509.2|42529.2|42509.2|42524.6|42504.6|4
1625205000000|2021-07-02 05:50:00|||||||||1
1625205010000|2021-07-02 05:50:10|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42529.2|42509.2|1
1625205020000|2021-07-02 05:50:20|42534.2|42514.2|42536.7|42516.7|42536.7|42516.7|42534.2|42514.2|0
1625205030000|2021-07-02 05:50:30|42534.2|42514.2|42536.7|42516.7|42536.7|42516.7|42534.2|42514.2|1
1625205040000|2021-07-02 05:50:40|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|1
1625205060000|2021-07-02 05:51:00|42536.7|42516.7|42539|42519|42539|42519|42534|42514|4
1625205070000|2021-07-02 05:51:10|42536.7|42516.7|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|1
1625205080000|2021-07-02 05:51:20|42531.9|42511.9|42526.9|42506.9|42531.9|42511.9|42526.9|42506.9|3
1625205090000|2021-07-02 05:51:30|42522.1|42502.1|42514.2|42494.2|42522.1|42502.1|42514.2|42494.2|12
1625205100000|2021-07-02 05:51:40|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|1
1625205110000|2021-07-02 05:51:50|||||||||6
1625205120000|2021-07-02 05:52:00|42509.4|42489.4|42514.2|42494.2|42519|42499|42509.4|42489.4|13
1625205130000|2021-07-02 05:52:10|42511.9|42491.9|42509.4|42489.4|42511.9|42491.9|42509.4|42489.4|3
1625205140000|2021-07-02 05:52:20|||||||||1
1625205150000|2021-07-02 05:52:30|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|4
1625205160000|2021-07-02 05:52:40|42509|42489|42501.5|42481.5|42509|42489|42501.5|42481.5|9
1625205170000|2021-07-02 05:52:50|42499.2|42479.2|42496.5|42476.5|42499.2|42479.2|42494.2|42474.2|2
1625205180000|2021-07-02 05:53:00|42498.9|42478.9|42494.2|42474.2|42498.9|42478.9|42494.2|42474.2|1
1625205190000|2021-07-02 05:53:10|42499.2|42479.2|42496.5|42476.5|42499.2|42479.2|42496.5|42476.5|6
1625205200000|2021-07-02 05:53:20|42499.2|42479.2|42506.9|42486.9|42506.9|42486.9|42499.2|42479.2|5
1625205210000|2021-07-02 05:53:30|42504.4|42484.4|42506.9|42486.9|42506.9|42486.9|42504.4|42484.4|0
1625205220000|2021-07-02 05:53:40|42504.4|42484.4|42501.7|42481.7|42506.7|42486.7|42501.7|42481.7|9
1625205230000|2021-07-02 05:53:50|42499.4|42479.4|42499.2|42479.2|42499.4|42479.4|42499.2|42479.2|0
1625205240000|2021-07-02 05:54:00|42496.7|42476.7|42499.2|42479.2|42499.2|42479.2|42494.4|42474.4|9
1625205250000|2021-07-02 05:54:10|42496.7|42476.7|42496.5|42476.5|42496.7|42476.7|42494.2|42474.2|4
1625205260000|2021-07-02 05:54:20|42499|42479|42501.7|42481.7|42501.7|42481.7|42499|42479|0
1625205270000|2021-07-02 05:54:30|42504.2|42484.2|42506.7|42486.7|42506.7|42486.7|42504.2|42484.2|0
1625205280000|2021-07-02 05:54:40|42504.2|42484.2|42504.2|42484.2|42506.7|42486.7|42504.2|42484.2|2
1625205290000|2021-07-02 05:54:50|42506.7|42486.7|42504.2|42484.2|42506.7|42486.7|42504.2|42484.2|0
1625205300000|2021-07-02 05:55:00|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|0
1625205310000|2021-07-02 05:55:10|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|2
1625205320000|2021-07-02 05:55:20|42501.9|42481.9|42501.7|42481.7|42501.9|42481.9|42501.7|42481.7|3
1625205330000|2021-07-02 05:55:30|42504|42484|42506.7|42486.7|42506.7|42486.7|42504|42484|3
1625205340000|2021-07-02 05:55:40|42509.2|42489.2|42506.7|42486.7|42509.2|42489.2|42504.2|42484.2|2
1625205350000|2021-07-02 05:55:50|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|2
1625205360000|2021-07-02 05:56:00|42506.7|42486.7|42506.7|42486.7|42509.2|42489.2|42504.2|42484.2|7
1625205370000|2021-07-02 05:56:10|42504.2|42484.2|42504.2|42484.2|42506.7|42486.7|42504.2|42484.2|5
1625205380000|2021-07-02 05:56:20|42504|42484|42499.4|42479.4|42504|42484|42499.2|42479.2|6
1625205390000|2021-07-02 05:56:30|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|0
1625205400000|2021-07-02 05:56:40|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|0
1625205410000|2021-07-02 05:56:50|42499.4|42479.4|42496.7|42476.7|42499.4|42479.4|42496.7|42476.7|4
1625205420000|2021-07-02 05:57:00|42494.4|42474.4|42486.7|42466.7|42494.4|42474.4|42484.4|42464.4|16
1625205430000|2021-07-02 05:57:10|42484.2|42464.2|42496.9|42476.9|42501.5|42481.5|42481.7|42461.7|13
1625205440000|2021-07-02 05:57:20|42494.2|42474.2|42489.2|42469.2|42494.2|42474.2|42489.2|42469.2|5
1625205450000|2021-07-02 05:57:30|42491.7|42471.7|42486.7|42466.7|42491.7|42471.7|42486.7|42466.7|3
1625205460000|2021-07-02 05:57:40|42484.2|42464.2|42481.9|42461.9|42484.2|42464.2|42481.9|42461.9|2
1625205470000|2021-07-02 05:57:50|42481.7|42461.7|42476.7|42456.7|42481.7|42461.7|42476.7|42456.7|2
1625205480000|2021-07-02 05:58:00|42479|42459|42479.2|42459.2|42479.2|42459.2|42479|42459|6
1625205490000|2021-07-02 05:58:10|42479|42459|42469.2|42449.2|42479|42459|42469.2|42449.2|16
1625205500000|2021-07-02 05:58:20|42471.7|42451.7|42471.7|42451.7|42474.2|42454.2|42469.2|42449.2|4
1625205510000|2021-07-02 05:58:30|||||||||1
1625205520000|2021-07-02 05:58:40|42469.4|42449.4|42471.7|42451.7|42471.7|42451.7|42469.4|42449.4|1
1625205530000|2021-07-02 05:58:50|42474.2|42454.2|42469.2|42449.2|42474.2|42454.2|42469.2|42449.2|3
1625205540000|2021-07-02 05:59:00|42469.4|42449.4|42506.5|42486.5|42506.7|42486.7|42469.2|42449.2|35
1625205550000|2021-07-02 05:59:10|42506.9|42486.9|42506.7|42486.7|42506.9|42486.9|42501.7|42481.7|5
1625205560000|2021-07-02 05:59:20|42509|42489|42511.5|42491.5|42511.5|42491.5|42506.7|42486.7|0
1625205570000|2021-07-02 05:59:30|42509.2|42489.2|42511.7|42491.7|42511.7|42491.7|42509.2|42489.2|8
1625205580000|2021-07-02 05:59:40|42509.2|42489.2|42509.2|42489.2|42511.7|42491.7|42509|42489|3
1625205590000|2021-07-02 05:59:50|42511.5|42491.5|42511.7|42491.7|42514.2|42494.2|42511.5|42491.5|2
1625205600000|2021-07-02 06:00:00|42511.5|42491.5|42486.7|42466.7|42514.2|42494.2|42481.7|42461.7|11
1625205610000|2021-07-02 06:00:10|42484.2|42464.2|42476.7|42456.7|42484.4|42464.4|42474.2|42454.2|23
1625205620000|2021-07-02 06:00:20|42474.4|42454.4|42479.2|42459.2|42479.2|42459.2|42474.2|42454.2|3
1625205630000|2021-07-02 06:00:30|42476.9|42456.9|42471.7|42451.7|42479.2|42459.2|42471.7|42451.7|7
1625205640000|2021-07-02 06:00:40|42469.2|42449.2|42464.2|42444.2|42469.2|42449.2|42464.2|42444.2|3
1625205650000|2021-07-02 06:00:50|42461.9|42441.9|42461.7|42441.7|42466.7|42446.7|42461.7|42441.7|5
1625205660000|2021-07-02 06:01:00|42464.2|42444.2|42469.2|42449.2|42469.2|42449.2|42464.2|42444.2|7
1625205680000|2021-07-02 06:01:20|42471.7|42451.7|42481.7|42461.7|42481.7|42461.7|42471.7|42451.7|21
1625205690000|2021-07-02 06:01:30|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|2
1625205700000|2021-07-02 06:01:40|42474.4|42454.4|42474.2|42454.2|42474.4|42454.4|42474.2|42454.2|11
1625205710000|2021-07-02 06:01:50|||||||||1
1625205720000|2021-07-02 06:02:00|42476.5|42456.5|42496.5|42476.5|42496.5|42476.5|42476.5|42456.5|12
1625205730000|2021-07-02 06:02:10|42496.7|42476.7|42494.2|42474.2|42496.7|42476.7|42494.2|42474.2|1
1625205750000|2021-07-02 06:02:30|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|42489.2|42469.2|7
1625205770000|2021-07-02 06:02:50|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|3
1625205780000|2021-07-02 06:03:00|42491.5|42471.5|42496.7|42476.7|42496.7|42476.7|42489.2|42469.2|7
1625205790000|2021-07-02 06:03:10|42499.2|42479.2|42496.7|42476.7|42499.2|42479.2|42496.7|42476.7|8
1625205800000|2021-07-02 06:03:20|42494.4|42474.4|42491.7|42471.7|42494.4|42474.4|42491.7|42471.7|4
1625205810000|2021-07-02 06:03:30|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|2
1625205820000|2021-07-02 06:03:40|42484.4|42464.4|42491.7|42471.7|42491.7|42471.7|42484.2|42464.2|3
1625205830000|2021-07-02 06:03:50|42494.2|42474.2|42496.7|42476.7|42496.7|42476.7|42494.2|42474.2|0
1625205840000|2021-07-02 06:04:00|42494.4|42474.4|42499.2|42479.2|42499.2|42479.2|42494.2|42474.2|2
1625205850000|2021-07-02 06:04:10|42499|42479|42499.2|42479.2|42499.4|42479.4|42496.7|42476.7|6
1625205860000|2021-07-02 06:04:20|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|0
1625205870000|2021-07-02 06:04:30|||||||||2
1625205880000|2021-07-02 06:04:40|42494.4|42474.4|42489.2|42469.2|42494.4|42474.4|42489.2|42469.2|0
1625205890000|2021-07-02 06:04:50|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|3
1625205900000|2021-07-02 06:05:00|42489.2|42469.2|42494.2|42474.2|42494.2|42474.2|42489.2|42469.2|5
1625205910000|2021-07-02 06:05:10|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|0
1625205920000|2021-07-02 06:05:20|42494.4|42474.4|42494.2|42474.2|42494.4|42474.4|42494.2|42474.2|1
1625205930000|2021-07-02 06:05:30|42491.7|42471.7|42496.7|42476.7|42496.7|42476.7|42491.7|42471.7|1
1625205940000|2021-07-02 06:05:40|42499|42479|42499.2|42479.2|42499.2|42479.2|42499|42479|2
1625205960000|2021-07-02 06:06:00|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|2
1625205970000|2021-07-02 06:06:10|42499.2|42479.2|42501.7|42481.7|42501.7|42481.7|42499.2|42479.2|4
1625205980000|2021-07-02 06:06:20|42499.2|42479.2|42499|42479|42501.7|42481.7|42499|42479|2
1625205990000|2021-07-02 06:06:30|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42494.2|42474.2|3
1625206000000|2021-07-02 06:06:40|42494.2|42474.2|42496.7|42476.7|42496.7|42476.7|42494.2|42474.2|2
1625206010000|2021-07-02 06:06:50|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|4
1625206020000|2021-07-02 06:07:00|42504.2|42484.2|42509.2|42489.2|42511.7|42491.7|42504.2|42484.2|10
1625206030000|2021-07-02 06:07:10|||||||||3
1625206040000|2021-07-02 06:07:20|42509|42489|42509.2|42489.2|42509.2|42489.2|42509|42489|1
1625206050000|2021-07-02 06:07:30|42511.5|42491.5|42516.7|42496.7|42516.9|42496.9|42511.5|42491.5|12
1625206060000|2021-07-02 06:07:40|42514.4|42494.4|42516.9|42496.9|42516.9|42496.9|42514.2|42494.2|1
1625206070000|2021-07-02 06:07:50|42514.2|42494.2|42516.9|42496.9|42516.9|42496.9|42514.2|42494.2|2
1625206080000|2021-07-02 06:08:00|42516.7|42496.7|42524|42504|42524|42504|42516.7|42496.7|3
1625206090000|2021-07-02 06:08:10|42526.4|42506.4|42524|42504|42526.4|42506.4|42524|42504|4
1625206110000|2021-07-02 06:08:30|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|3
1625206120000|2021-07-02 06:08:40|||||||||2
1625206130000|2021-07-02 06:08:50|42521.5|42501.5|42521.7|42501.7|42521.7|42501.7|42519.2|42499.2|6
1625206140000|2021-07-02 06:09:00|42519.2|42499.2|42516.7|42496.7|42519.2|42499.2|42516.7|42496.7|2
1625206150000|2021-07-02 06:09:10|42514.2|42494.2|42516.7|42496.7|42516.7|42496.7|42514.2|42494.2|5
1625206160000|2021-07-02 06:09:20|42514.2|42494.2|42511.9|42491.9|42514.2|42494.2|42511.9|42491.9|0
1625206170000|2021-07-02 06:09:30|42509.4|42489.4|42504.4|42484.4|42509.4|42489.4|42504.4|42484.4|8
1625206190000|2021-07-02 06:09:50|42501.9|42481.9|42501.7|42481.7|42501.9|42481.9|42501.7|42481.7|2
1625206200000|2021-07-02 06:10:00|42499.2|42479.2|42496.7|42476.7|42499.2|42479.2|42496.7|42476.7|0
1625206210000|2021-07-02 06:10:10|||||||||2
1625206230000|2021-07-02 06:10:30|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|0
1625206240000|2021-07-02 06:10:40|42491.7|42471.7|42486.7|42466.7|42491.7|42471.7|42486.7|42466.7|4
1625206250000|2021-07-02 06:10:50|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|3
1625206260000|2021-07-02 06:11:00|42486.7|42466.7|42481.7|42461.7|42486.7|42466.7|42481.7|42461.7|1
1625206270000|2021-07-02 06:11:10|42479.2|42459.2|42476.9|42456.9|42479.2|42459.2|42476.9|42456.9|5
1625206280000|2021-07-02 06:11:20|42476.7|42456.7|42471.7|42451.7|42476.7|42456.7|42469.2|42449.2|4
1625206290000|2021-07-02 06:11:30|42474.2|42454.2|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|8
1625206300000|2021-07-02 06:11:40|42474.2|42454.2|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|2
1625206310000|2021-07-02 06:11:50|42469.4|42449.4|42471.5|42451.5|42471.5|42451.5|42469.2|42449.2|3
1625206320000|2021-07-02 06:12:00|42469.2|42449.2|42471.9|42451.9|42471.9|42451.9|42469.2|42449.2|4
1625206330000|2021-07-02 06:12:10|42471.7|42451.7|42476.7|42456.7|42476.7|42456.7|42471.7|42451.7|4
1625206340000|2021-07-02 06:12:20|42471.7|42451.7|42476.7|42456.7|42479|42459|42471.7|42451.7|3
1625206350000|2021-07-02 06:12:30|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|1
1625206360000|2021-07-02 06:12:40|||||||||1
1625206370000|2021-07-02 06:12:50|42471.7|42451.7|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|5
1625206380000|2021-07-02 06:13:00|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|4
1625206390000|2021-07-02 06:13:10|42476.9|42456.9|42474|42454|42476.9|42456.9|42471.7|42451.7|12
1625206400000|2021-07-02 06:13:20|42471.7|42451.7|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|1
1625206410000|2021-07-02 06:13:30|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|6
1625206420000|2021-07-02 06:13:40|42474.2|42454.2|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|1
1625206430000|2021-07-02 06:13:50|42469.4|42449.4|42469.2|42449.2|42469.4|42449.4|42466.7|42446.7|0
1625206440000|2021-07-02 06:14:00|42469.4|42449.4|42471.7|42451.7|42471.7|42451.7|42469.4|42449.4|2
1625206450000|2021-07-02 06:14:10|42471.9|42451.9|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|3
1625206460000|2021-07-02 06:14:20|42474|42454|42476.7|42456.7|42476.7|42456.7|42474|42454|0
1625206480000|2021-07-02 06:14:40|42479.2|42459.2|42481.7|42461.7|42481.7|42461.7|42479.2|42459.2|3
1625206490000|2021-07-02 06:14:50|42481.9|42461.9|42481.7|42461.7|42484.2|42464.2|42481.7|42461.7|0
1625206500000|2021-07-02 06:15:00|42484.2|42464.2|42486.7|42466.7|42489.2|42469.2|42484.2|42464.2|9
1625206510000|2021-07-02 06:15:10|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42486.9|42466.9|7
1625206520000|2021-07-02 06:15:20|42491.7|42471.7|42494.2|42474.2|42494.2|42474.2|42491.7|42471.7|2
1625206530000|2021-07-02 06:15:30|42491.9|42471.9|42491.7|42471.7|42491.9|42471.9|42489.4|42469.4|8
1625206540000|2021-07-02 06:15:40|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|4
1625206550000|2021-07-02 06:15:50|42491.7|42471.7|42484.2|42464.2|42491.7|42471.7|42484.2|42464.2|6
1625206560000|2021-07-02 06:16:00|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|4
1625206570000|2021-07-02 06:16:10|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|3
1625206580000|2021-07-02 06:16:20|42476.7|42456.7|42474.2|42454.2|42476.9|42456.9|42474.2|42454.2|2
1625206590000|2021-07-02 06:16:30|42469.2|42449.2|42471.5|42451.5|42471.5|42451.5|42469.2|42449.2|9
1625206600000|2021-07-02 06:16:40|42474.2|42454.2|42476.9|42456.9|42476.9|42456.9|42474.2|42454.2|5
1625206610000|2021-07-02 06:16:50|42476.7|42456.7|42469.2|42449.2|42476.7|42456.7|42469.2|42449.2|8
1625206620000|2021-07-02 06:17:00|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42461.9|42441.9|10
1625206630000|2021-07-02 06:17:10|42461.7|42441.7|42466.7|42446.7|42466.7|42446.7|42461.7|42441.7|4
1625206640000|2021-07-02 06:17:20|42464.4|42444.4|42466.7|42446.7|42466.9|42446.9|42464.2|42444.2|1
1625206650000|2021-07-02 06:17:30|42464.4|42444.4|42466.7|42446.7|42466.7|42446.7|42464.2|42444.2|1
1625206660000|2021-07-02 06:17:40|42466.5|42446.5|42464.2|42444.2|42466.5|42446.5|42461.7|42441.7|1
1625206670000|2021-07-02 06:17:50|42461.7|42441.7|42466.7|42446.7|42466.7|42446.7|42461.7|42441.7|1
1625206680000|2021-07-02 06:18:00|42464.2|42444.2|42466.7|42446.7|42466.9|42446.9|42464.2|42444.2|4
1625206690000|2021-07-02 06:18:10|42464.2|42444.2|42466.7|42446.7|42466.7|42446.7|42464.2|42444.2|6
1625206700000|2021-07-02 06:18:20|42464.2|42444.2|42466.7|42446.7|42469.2|42449.2|42464.2|42444.2|8
1625206710000|2021-07-02 06:18:30|42464.2|42444.2|42461.9|42441.9|42464.2|42444.2|42461.9|42441.9|6
1625206720000|2021-07-02 06:18:40|42459.6|42439.6|42461.9|42441.9|42461.9|42441.9|42459.4|42439.4|0
1625206730000|2021-07-02 06:18:50|42464.2|42444.2|42459.4|42439.4|42464.2|42444.2|42459.2|42439.2|9
1625206740000|2021-07-02 06:19:00|42459.2|42439.2|42456.9|42436.9|42459.2|42439.2|42456.9|42436.9|1
1625206750000|2021-07-02 06:19:10|42456.7|42436.7|42459.2|42439.2|42459.2|42439.2|42456.7|42436.7|5
1625206760000|2021-07-02 06:19:20|42456.7|42436.7|42456.7|42436.7|42456.7|42436.7|42456.7|42436.7|0
1625206770000|2021-07-02 06:19:30|42454.2|42434.2|42454.4|42434.4|42454.4|42434.4|42451.7|42431.7|6
1625206780000|2021-07-02 06:19:40|42454.2|42434.2|42456.7|42436.7|42456.7|42436.7|42454.2|42434.2|2
1625206790000|2021-07-02 06:19:50|42456.5|42436.5|42454.2|42434.2|42456.7|42436.7|42454.2|42434.2|3
1625206800000|2021-07-02 06:20:00|42456.7|42436.7|42449.4|42429.4|42456.7|42436.7|42449.4|42429.4|5
1625206810000|2021-07-02 06:20:10|42446.9|42426.9|42449.4|42429.4|42449.4|42429.4|42446.9|42426.9|8
1625206820000|2021-07-02 06:20:20|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|4
1625206830000|2021-07-02 06:20:30|42449.2|42429.2|42446.7|42426.7|42451.7|42431.7|42446.7|42426.7|6
1625206840000|2021-07-02 06:20:40|||||||||2
1625206850000|2021-07-02 06:20:50|42449.2|42429.2|42451.7|42431.7|42451.7|42431.7|42449.2|42429.2|6
1625206860000|2021-07-02 06:21:00|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|42444.2|42424.2|8
1625206870000|2021-07-02 06:21:10|42449.4|42429.4|42451.7|42431.7|42451.7|42431.7|42449.4|42429.4|2
1625206880000|2021-07-02 06:21:20|42454.2|42434.2|42456.7|42436.7|42459|42439|42454.2|42434.2|10
1625206890000|2021-07-02 06:21:30|42454.2|42434.2|42449.2|42429.2|42454.2|42434.2|42449.2|42429.2|7
1625206900000|2021-07-02 06:21:40|42451.7|42431.7|42454.2|42434.2|42454.2|42434.2|42449.2|42429.2|2
1625206910000|2021-07-02 06:21:50|42451.7|42431.7|42454.2|42434.2|42454.2|42434.2|42451.7|42431.7|11
1625206920000|2021-07-02 06:22:00|42451.9|42431.9|42449.4|42429.4|42451.9|42431.9|42449.4|42429.4|5
1625206930000|2021-07-02 06:22:10|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|42449.2|42429.2|7
1625206940000|2021-07-02 06:22:20|||||||||2
1625206950000|2021-07-02 06:22:30|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|4
1625206960000|2021-07-02 06:22:40|||||||||1
1625206970000|2021-07-02 06:22:50|42444.2|42424.2|42446.7|42426.7|42449.2|42429.2|42444.2|42424.2|11
1625206980000|2021-07-02 06:23:00|42444.2|42424.2|42446.7|42426.7|42446.7|42426.7|42444.2|42424.2|4
1625206990000|2021-07-02 06:23:10|42444.2|42424.2|42446.7|42426.7|42446.7|42426.7|42444.2|42424.2|1
1625207000000|2021-07-02 06:23:20|42449.2|42429.2|42454.2|42434.2|42454.2|42434.2|42449.2|42429.2|6
1625207010000|2021-07-02 06:23:30|42456.5|42436.5|42459|42439|42459|42439|42454|42434|3
1625207020000|2021-07-02 06:23:40|||||||||1
1625207030000|2021-07-02 06:23:50|42461.4|42441.4|42456.7|42436.7|42461.5|42441.5|42456.7|42436.7|4
1625207040000|2021-07-02 06:24:00|42454.2|42434.2|42454.2|42434.2|42456.7|42436.7|42454.2|42434.2|10
1625207060000|2021-07-02 06:24:20|||||||||4
1625207080000|2021-07-02 06:24:40|42456.7|42436.7|42466.9|42446.9|42466.9|42446.9|42456.7|42436.7|15
1625207090000|2021-07-02 06:24:50|||||||||1
1625207100000|2021-07-02 06:25:00|42469.4|42449.4|42466.7|42446.7|42469.4|42449.4|42466.7|42446.7|6
1625207110000|2021-07-02 06:25:10|||||||||1
1625207130000|2021-07-02 06:25:30|42464.2|42444.2|42461.9|42441.9|42464.2|42444.2|42461.9|42441.9|4
1625207140000|2021-07-02 06:25:40|42459.6|42439.6|42469.2|42449.2|42469.2|42449.2|42459.4|42439.4|9
1625207150000|2021-07-02 06:25:50|42471.5|42451.5|42471.7|42451.7|42471.7|42451.7|42471.5|42451.5|4
1625207160000|2021-07-02 06:26:00|42471.9|42451.9|42476.7|42456.7|42479.2|42459.2|42471.9|42451.9|6
1625207170000|2021-07-02 06:26:10|42479.2|42459.2|42481.7|42461.7|42481.7|42461.7|42479.2|42459.2|2
1625207180000|2021-07-02 06:26:20|42479.2|42459.2|42476.7|42456.7|42479.2|42459.2|42476.7|42456.7|3
1625207190000|2021-07-02 06:26:30|42479.2|42459.2|42474.2|42454.2|42479.2|42459.2|42474.2|42454.2|3
1625207200000|2021-07-02 06:26:40|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|2
1625207210000|2021-07-02 06:26:50|42474.2|42454.2|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|5
1625207220000|2021-07-02 06:27:00|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|1
1625207230000|2021-07-02 06:27:10|42471.7|42451.7|42469.2|42449.2|42471.7|42451.7|42469.2|42449.2|1
1625207240000|2021-07-02 06:27:20|42466.7|42446.7|42466.5|42446.5|42466.7|42446.7|42464.4|42444.4|4
1625207250000|2021-07-02 06:27:30|42466.7|42446.7|42469.2|42449.2|42469.2|42449.2|42466.7|42446.7|0
1625207260000|2021-07-02 06:27:40|42471.5|42451.5|42471.7|42451.7|42471.7|42451.7|42471.5|42451.5|2
1625207270000|2021-07-02 06:27:50|42469.2|42449.2|42466.7|42446.7|42469.2|42449.2|42466.7|42446.7|7
1625207280000|2021-07-02 06:28:00|42469|42449|42459.2|42439.2|42469|42449|42459.2|42439.2|4
1625207290000|2021-07-02 06:28:10|42461.5|42441.5|42456.7|42436.7|42461.7|42441.7|42456.7|42436.7|3
1625207300000|2021-07-02 06:28:20|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|4
1625207310000|2021-07-02 06:28:30|42461.7|42441.7|42466.7|42446.7|42466.7|42446.7|42461.7|42441.7|1
1625207320000|2021-07-02 06:28:40|42464.2|42444.2|42466.7|42446.7|42466.7|42446.7|42464.2|42444.2|1
1625207330000|2021-07-02 06:28:50|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|2
1625207340000|2021-07-02 06:29:00|42471.7|42451.7|42476.7|42456.7|42476.7|42456.7|42471.7|42451.7|7
1625207350000|2021-07-02 06:29:10|42474.4|42454.4|42469.2|42449.2|42474.4|42454.4|42469.2|42449.2|9
1625207360000|2021-07-02 06:29:20|42466.7|42446.7|42469.2|42449.2|42469.2|42449.2|42466.7|42446.7|0
1625207370000|2021-07-02 06:29:30|42459.2|42439.2|42454.2|42434.2|42459.2|42439.2|42454.2|42434.2|1
1625207380000|2021-07-02 06:29:40|42449.5|42429.5|42449.2|42429.2|42454.2|42434.2|42449.2|42429.2|15
1625207390000|2021-07-02 06:29:50|42451.7|42431.7|42459|42439|42459|42439|42449.2|42429.2|10
1625207400000|2021-07-02 06:30:00|42459.2|42439.2|42466.7|42446.7|42466.7|42446.7|42459.2|42439.2|5
1625207410000|2021-07-02 06:30:10|42464.4|42444.4|42469.2|42449.2|42469.2|42449.2|42464.4|42444.4|8
1625207420000|2021-07-02 06:30:20|42471.7|42451.7|42479.2|42459.2|42479.2|42459.2|42471.7|42451.7|5
1625207430000|2021-07-02 06:30:30|42476.7|42456.7|42479.2|42459.2|42479.2|42459.2|42476.7|42456.7|0
1625207440000|2021-07-02 06:30:40|42476.7|42456.7|42479.2|42459.2|42479.2|42459.2|42474.2|42454.2|3
1625207450000|2021-07-02 06:30:50|42476.7|42456.7|42476.7|42456.7|42479.2|42459.2|42476.7|42456.7|0
1625207460000|2021-07-02 06:31:00|42474.4|42454.4|42471.7|42451.7|42474.4|42454.4|42471.7|42451.7|8
1625207470000|2021-07-02 06:31:10|||||||||1
1625207480000|2021-07-02 06:31:20|42474.2|42454.2|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|0
1625207490000|2021-07-02 06:31:30|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|5
1625207500000|2021-07-02 06:31:40|||||||||1
1625207510000|2021-07-02 06:31:50|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|4
1625207520000|2021-07-02 06:32:00|42476.7|42456.7|42474.2|42454.2|42476.7|42456.7|42474.2|42454.2|4
1625207530000|2021-07-02 06:32:10|42476.7|42456.7|42476.7|42456.7|42476.7|42456.7|42471.7|42451.7|1
1625207540000|2021-07-02 06:32:20|42474.2|42454.2|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|0
1625207550000|2021-07-02 06:32:30|42474.2|42454.2|42469.2|42449.2|42474.2|42454.2|42469.2|42449.2|2
1625207560000|2021-07-02 06:32:40|42466.9|42446.9|42466.7|42446.7|42466.9|42446.9|42466.7|42446.7|0
1625207570000|2021-07-02 06:32:50|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|3
1625207580000|2021-07-02 06:33:00|42466.5|42446.5|42461.7|42441.7|42466.7|42446.7|42461.7|42441.7|1
1625207590000|2021-07-02 06:33:10|42459.4|42439.4|42459.2|42439.2|42459.4|42439.4|42459.2|42439.2|3
1625207600000|2021-07-02 06:33:20|42456.9|42436.9|42459.2|42439.2|42459.2|42439.2|42456.9|42436.9|4
1625207610000|2021-07-02 06:33:30|42461.5|42441.5|42464.2|42444.2|42464.2|42444.2|42461.5|42441.5|2
1625207620000|2021-07-02 06:33:40|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|3
1625207630000|2021-07-02 06:33:50|42464|42444|42461.7|42441.7|42466.7|42446.7|42461.7|42441.7|10
1625207640000|2021-07-02 06:34:00|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42461.7|42441.7|1
1625207660000|2021-07-02 06:34:20|42461.7|42441.7|42464.2|42444.2|42464.2|42444.2|42461.7|42441.7|2
1625207680000|2021-07-02 06:34:40|42461.5|42441.5|42464.2|42444.2|42464.2|42444.2|42461.5|42441.5|2
1625207690000|2021-07-02 06:34:50|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|0
1625207700000|2021-07-02 06:35:00|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42461.7|42441.7|1
1625207710000|2021-07-02 06:35:10|||||||||1
1625207720000|2021-07-02 06:35:20|42469.2|42449.2|42469.4|42449.4|42471.9|42451.9|42469.2|42449.2|5
1625207740000|2021-07-02 06:35:40|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|42469.2|42449.2|0
1625207750000|2021-07-02 06:35:50|42471.7|42451.7|42474.2|42454.2|42474.2|42454.2|42471.7|42451.7|6
1625207760000|2021-07-02 06:36:00|42471.7|42451.7|42469.2|42449.2|42471.7|42451.7|42469.2|42449.2|1
1625207770000|2021-07-02 06:36:10|||||||||2
1625207780000|2021-07-02 06:36:20|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1625207790000|2021-07-02 06:36:30|42466.7|42446.7|42476.7|42456.7|42476.7|42456.7|42466.7|42446.7|8
1625207800000|2021-07-02 06:36:40|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|0
1625207810000|2021-07-02 06:36:50|42481.7|42461.7|42486.5|42466.5|42486.5|42466.5|42481.7|42461.7|5
1625207820000|2021-07-02 06:37:00|42486.7|42466.7|42494.2|42474.2|42494.2|42474.2|42486.7|42466.7|22
1625207830000|2021-07-02 06:37:10|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|3
1625207840000|2021-07-02 06:37:20|42508.8|42488.8|42506.7|42486.7|42511.5|42491.5|42506.7|42486.7|8
1625207850000|2021-07-02 06:37:30|42511.5|42491.5|42506.7|42486.7|42511.5|42491.5|42506.7|42486.7|1
1625207860000|2021-07-02 06:37:40|42504.4|42484.4|42509.2|42489.2|42509.2|42489.2|42504.4|42484.4|2
1625207870000|2021-07-02 06:37:50|42506.9|42486.9|42506.7|42486.7|42506.9|42486.9|42506.7|42486.7|2
1625207880000|2021-07-02 06:38:00|42504.4|42484.4|42504.2|42484.2|42504.4|42484.4|42504.2|42484.2|5
1625207890000|2021-07-02 06:38:10|42501.9|42481.9|42504.2|42484.2|42504.2|42484.2|42501.7|42481.7|3
1625207900000|2021-07-02 06:38:20|42506.5|42486.5|42506.5|42486.5|42509|42489|42506.5|42486.5|1
1625207920000|2021-07-02 06:38:40|||||||||3
1625207930000|2021-07-02 06:38:50|42506.7|42486.7|42504.2|42484.2|42506.7|42486.7|42504.2|42484.2|1
1625207940000|2021-07-02 06:39:00|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|3
1625207950000|2021-07-02 06:39:10|42499.2|42479.2|42491.7|42471.7|42499.2|42479.2|42491.7|42471.7|3
1625207960000|2021-07-02 06:39:20|42489.4|42469.4|42489.2|42469.2|42489.4|42469.4|42489.2|42469.2|1
1625207970000|2021-07-02 06:39:30|42491.7|42471.7|42486.7|42466.7|42491.7|42471.7|42486.7|42466.7|3
1625207980000|2021-07-02 06:39:40|42489.2|42469.2|42486.7|42466.7|42489.2|42469.2|42486.7|42466.7|3
1625207990000|2021-07-02 06:39:50|42484.4|42464.4|42486.9|42466.9|42489.2|42469.2|42484.4|42464.4|10
1625208000000|2021-07-02 06:40:00|42486.7|42466.7|42489.2|42469.2|42489.2|42469.2|42486.7|42466.7|5
1625208010000|2021-07-02 06:40:10|42491.7|42471.7|42506.7|42486.7|42506.7|42486.7|42491.7|42471.7|9
1625208020000|2021-07-02 06:40:20|42511.5|42491.5|42514.2|42494.2|42514.2|42494.2|42511.5|42491.5|2
1625208030000|2021-07-02 06:40:30|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|1
1625208040000|2021-07-02 06:40:40|42516.3|42496.3|42516.5|42496.5|42516.5|42496.5|42514|42494|5
1625208050000|2021-07-02 06:40:50|42516.7|42496.7|42514.2|42494.2|42516.7|42496.7|42514.2|42494.2|6
1625208070000|2021-07-02 06:41:10|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|4
1625208080000|2021-07-02 06:41:20|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|42511.9|42491.9|1
1625208090000|2021-07-02 06:41:30|42516.5|42496.5|42516.7|42496.7|42516.9|42496.9|42516.5|42496.5|3
1625208100000|2021-07-02 06:41:40|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|1
1625208110000|2021-07-02 06:41:50|42511.9|42491.9|42509.2|42489.2|42514.2|42494.2|42509.2|42489.2|4
1625208120000|2021-07-02 06:42:00|||||||||16
1625208130000|2021-07-02 06:42:10|42511.5|42491.5|42511.7|42491.7|42511.7|42491.7|42511.5|42491.5|35
1625208140000|2021-07-02 06:42:20|42514|42494|42506.7|42486.7|42514|42494|42506.7|42486.7|2
1625208150000|2021-07-02 06:42:30|42504.4|42484.4|42496.7|42476.7|42504.4|42484.4|42496.7|42476.7|10
1625208160000|2021-07-02 06:42:40|42501.7|42481.7|42504.2|42484.2|42504.2|42484.2|42501.7|42481.7|7
1625208170000|2021-07-02 06:42:50|42509|42489|42516.5|42496.5|42516.5|42496.5|42509|42489|4
1625208180000|2021-07-02 06:43:00|42514.2|42494.2|42516.7|42496.7|42516.7|42496.7|42514|42494|4
1625208190000|2021-07-02 06:43:10|42519.2|42499.2|42521.7|42501.7|42521.7|42501.7|42519.2|42499.2|3
1625208200000|2021-07-02 06:43:20|42519.4|42499.4|42519.2|42499.2|42519.4|42499.4|42519.2|42499.2|0
1625208210000|2021-07-02 06:43:30|42516.9|42496.9|42516.7|42496.7|42516.9|42496.9|42516.7|42496.7|1
1625208220000|2021-07-02 06:43:40|42514.2|42494.2|42516.7|42496.7|42516.7|42496.7|42514.2|42494.2|1
1625208230000|2021-07-02 06:43:50|42519.2|42499.2|42519.2|42499.2|42519.2|42499.2|42516.7|42496.7|8
1625208240000|2021-07-02 06:44:00|42519.4|42499.4|42516.7|42496.7|42521.7|42501.7|42516.7|42496.7|9
1625208250000|2021-07-02 06:44:10|42519|42499|42519.2|42499.2|42519.2|42499.2|42514.4|42494.4|4
1625208260000|2021-07-02 06:44:20|42516.9|42496.9|42521.7|42501.7|42521.7|42501.7|42516.9|42496.9|8
1625208270000|2021-07-02 06:44:30|42524|42504|42529.2|42509.2|42529.2|42509.2|42524|42504|19
1625208280000|2021-07-02 06:44:40|42531.5|42511.5|42536.5|42516.5|42536.7|42516.7|42531.5|42511.5|10
1625208290000|2021-07-02 06:44:50|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42531.7|42511.7|4
1625208300000|2021-07-02 06:45:00|42536.5|42516.5|42549.2|42529.2|42551.7|42531.7|42536.5|42516.5|13
1625208310000|2021-07-02 06:45:10|42551.7|42531.7|42554.2|42534.2|42554.2|42534.2|42549.2|42529.2|20
1625208320000|2021-07-02 06:45:20|42554.4|42534.4|42549.2|42529.2|42554.4|42534.4|42546.7|42526.7|13
1625208330000|2021-07-02 06:45:30|42546.9|42526.9|42544.2|42524.2|42546.9|42526.9|42544.2|42524.2|1
1625208340000|2021-07-02 06:45:40|42546.9|42526.9|42544.2|42524.2|42549.2|42529.2|42544.2|42524.2|15
1625208350000|2021-07-02 06:45:50|42544|42524|42534.2|42514.2|42544|42524|42531.9|42511.9|12
1625208360000|2021-07-02 06:46:00|42536.5|42516.5|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|1
1625208370000|2021-07-02 06:46:10|42536.7|42516.7|42541.7|42521.7|42541.7|42521.7|42534.2|42514.2|2
1625208380000|2021-07-02 06:46:20|||||||||2
1625208390000|2021-07-02 06:46:30|42539.4|42519.4|42551.3|42531.3|42551.3|42531.3|42539.2|42519.2|26
1625208400000|2021-07-02 06:46:40|42546.7|42526.7|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|2
1625208410000|2021-07-02 06:46:50|42551.2|42531.2|42551.3|42531.3|42551.3|42531.3|42548.8|42528.8|3
1625208420000|2021-07-02 06:47:00|42549|42529|42561.3|42541.3|42561.3|42541.3|42548.8|42528.8|24
1625208430000|2021-07-02 06:47:10|42563.7|42543.7|42556.3|42536.3|42566.3|42546.3|42556.3|42536.3|22
1625208440000|2021-07-02 06:47:20|42556.2|42536.2|42556.3|42536.3|42556.3|42536.3|42553.8|42533.8|6
1625208450000|2021-07-02 06:47:30|42556.5|42536.5|42558.8|42538.8|42558.8|42538.8|42553.8|42533.8|8
1625208460000|2021-07-02 06:47:40|||||||||5
1625208470000|2021-07-02 06:47:50|42558.7|42538.7|42553.8|42533.8|42558.7|42538.7|42553.8|42533.8|1
1625208480000|2021-07-02 06:48:00|42556.2|42536.2|42566.2|42546.2|42568.7|42548.7|42556.2|42536.2|6
1625208490000|2021-07-02 06:48:10|42566.3|42546.3|42566.3|42546.3|42566.3|42546.3|42563.8|42543.8|2
1625208500000|2021-07-02 06:48:20|42568.7|42548.7|42556.5|42536.5|42568.7|42548.7|42556.5|42536.5|20
1625208510000|2021-07-02 06:48:30|42554.2|42534.2|42551.7|42531.7|42554.2|42534.2|42551.5|42531.5|1
1625208520000|2021-07-02 06:48:40|42551.5|42531.5|42551.3|42531.3|42554|42534|42551.3|42531.3|3
1625208530000|2021-07-02 06:48:50|42553.7|42533.7|42538.8|42518.8|42553.7|42533.7|42538.8|42518.8|8
1625208540000|2021-07-02 06:49:00|42534.2|42514.2|42531.3|42511.3|42536.3|42516.3|42531.3|42511.3|9
1625208550000|2021-07-02 06:49:10|42529|42509|42521.3|42501.3|42529|42509|42521.2|42501.2|5
1625208560000|2021-07-02 06:49:20|42519|42499|42521.3|42501.3|42521.3|42501.3|42516.5|42496.5|3
1625208570000|2021-07-02 06:49:30|42519|42499|42523.7|42503.7|42523.7|42503.7|42519|42499|4
1625208580000|2021-07-02 06:49:40|42521.3|42501.3|42521.3|42501.3|42526.3|42506.3|42521.3|42501.3|1
1625208590000|2021-07-02 06:49:50|42521.2|42501.2|42513.8|42493.8|42521.2|42501.2|42513.8|42493.8|4
1625208600000|2021-07-02 06:50:00|42508.8|42488.8|42503.8|42483.8|42508.8|42488.8|42503.8|42483.8|6
1625208610000|2021-07-02 06:50:10|42506.3|42486.3|42513.7|42493.7|42513.7|42493.7|42503.8|42483.8|8
1625208620000|2021-07-02 06:50:20|42513.8|42493.8|42516.3|42496.3|42516.3|42496.3|42513.8|42493.8|1
1625208630000|2021-07-02 06:50:30|42518.7|42498.7|42523.8|42503.8|42523.8|42503.8|42518.7|42498.7|4
1625208640000|2021-07-02 06:50:40|42523.7|42503.7|42521.3|42501.3|42523.7|42503.7|42521.3|42501.3|3
1625208650000|2021-07-02 06:50:50|42523.7|42503.7|42523.8|42503.8|42523.8|42503.8|42523.7|42503.7|2
1625208660000|2021-07-02 06:51:00|42528.8|42508.8|42531.3|42511.3|42531.3|42511.3|42528.8|42508.8|8
1625208670000|2021-07-02 06:51:10|42529|42509|42531.3|42511.3|42531.3|42511.3|42529|42509|6
1625208680000|2021-07-02 06:51:20|42529|42509|42528.8|42508.8|42531.3|42511.3|42528.8|42508.8|2
1625208690000|2021-07-02 06:51:30|42526.3|42506.3|42516.3|42496.3|42526.3|42506.3|42516.3|42496.3|7
1625208700000|2021-07-02 06:51:40|42516.2|42496.2|42501.3|42481.3|42516.2|42496.2|42501.3|42481.3|6
1625208710000|2021-07-02 06:51:50|42503.7|42483.7|42491.5|42471.5|42503.7|42483.7|42491.5|42471.5|4
1625208720000|2021-07-02 06:52:00|42493.8|42473.8|42498.8|42478.8|42498.8|42478.8|42493.8|42473.8|6
1625208730000|2021-07-02 06:52:10|42501.2|42481.2|42498.8|42478.8|42501.2|42481.2|42498.8|42478.8|1
1625208740000|2021-07-02 06:52:20|42501.3|42481.3|42501.3|42481.3|42501.3|42481.3|42498.8|42478.8|2
1625208750000|2021-07-02 06:52:30|42498.8|42478.8|42488.8|42468.8|42498.8|42478.8|42488.8|42468.8|9
1625208760000|2021-07-02 06:52:40|42486.5|42466.5|42488.8|42468.8|42488.8|42468.8|42486.3|42466.3|4
1625208770000|2021-07-02 06:52:50|42486.3|42466.3|42488.8|42468.8|42488.8|42468.8|42483.8|42463.8|5
1625208780000|2021-07-02 06:53:00|42489|42469|42491.3|42471.3|42493.8|42473.8|42489|42469|11
1625208790000|2021-07-02 06:53:10|42491.2|42471.2|42481.3|42461.3|42491.2|42471.2|42481.3|42461.3|5
1625208800000|2021-07-02 06:53:20|42483.8|42463.8|42484|42464|42486.3|42466.3|42483.8|42463.8|6
1625208810000|2021-07-02 06:53:30|42483.8|42463.8|42483.8|42463.8|42488.8|42468.8|42483.8|42463.8|2
1625208820000|2021-07-02 06:53:40|||||||||1
1625208830000|2021-07-02 06:53:50|42481.3|42461.3|42486.2|42466.2|42486.2|42466.2|42478.8|42458.8|3
1625208840000|2021-07-02 06:54:00|42483.8|42463.8|42486.3|42466.3|42486.3|42466.3|42481.3|42461.3|4
1625208850000|2021-07-02 06:54:10|42481.7|42461.7|42481.3|42461.3|42486.3|42466.3|42481.3|42461.3|6
1625208860000|2021-07-02 06:54:20|42478.8|42458.8|42478.8|42458.8|42478.8|42458.8|42476.3|42456.3|4
1625208870000|2021-07-02 06:54:30|42479|42459|42481.3|42461.3|42486.3|42466.3|42479|42459|1
1625208880000|2021-07-02 06:54:40|42478.8|42458.8|42473.8|42453.8|42478.8|42458.8|42473.8|42453.8|5
1625208890000|2021-07-02 06:54:50|42473.7|42453.7|42466.3|42446.3|42473.7|42453.7|42466.3|42446.3|11
1625208900000|2021-07-02 06:55:00|42468.7|42448.7|42463.8|42443.8|42468.7|42448.7|42463.8|42443.8|15
1625208910000|2021-07-02 06:55:10|42461.5|42441.5|42466.3|42446.3|42466.3|42446.3|42461.5|42441.5|21
1625208920000|2021-07-02 06:55:20|42464|42444|42461.3|42441.3|42464|42444|42461.3|42441.3|4
1625208930000|2021-07-02 06:55:30|42463.7|42443.7|42461.3|42441.3|42463.8|42443.8|42461.3|42441.3|2
1625208940000|2021-07-02 06:55:40|42463.7|42443.7|42461.3|42441.3|42463.8|42443.8|42461.3|42441.3|6
1625208960000|2021-07-02 06:56:00|42463.8|42443.8|42461.3|42441.3|42463.8|42443.8|42461.3|42441.3|2
1625208970000|2021-07-02 06:56:10|42463.8|42443.8|42461.2|42441.2|42463.8|42443.8|42458.8|42438.8|3
1625208980000|2021-07-02 06:56:20|42461.3|42441.3|42463.8|42443.8|42466.3|42446.3|42461.3|42441.3|1
1625208990000|2021-07-02 06:56:30|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|8
1625209000000|2021-07-02 06:56:40|42458.8|42438.8|42459|42439|42459|42439|42456.5|42436.5|3
1625209010000|2021-07-02 06:56:50|42458.8|42438.8|42461.3|42441.3|42461.3|42441.3|42458.8|42438.8|0
1625209020000|2021-07-02 06:57:00|42459|42439|42461.3|42441.3|42461.3|42441.3|42458.8|42438.8|0
1625209030000|2021-07-02 06:57:10|42463.7|42443.7|42471.3|42451.3|42471.3|42451.3|42463.7|42443.7|3
1625209040000|2021-07-02 06:57:20|42473.7|42453.7|42473.8|42453.8|42473.8|42453.8|42471.3|42451.3|2
1625209050000|2021-07-02 06:57:30|42476.3|42456.3|42481.3|42461.3|42481.3|42461.3|42476.3|42456.3|9
1625209060000|2021-07-02 06:57:40|42479|42459|42481.3|42461.3|42481.3|42461.3|42479|42459|0
1625209070000|2021-07-02 06:57:50|42483.8|42463.8|42481.3|42461.3|42483.8|42463.8|42481.3|42461.3|5
1625209080000|2021-07-02 06:58:00|42483.7|42463.7|42486.3|42466.3|42486.3|42466.3|42483.7|42463.7|2
1625209090000|2021-07-02 06:58:10|42483.8|42463.8|42486.3|42466.3|42486.3|42466.3|42483.8|42463.8|0
1625209100000|2021-07-02 06:58:20|42484|42464|42483.8|42463.8|42486.3|42466.3|42483.8|42463.8|0
1625209110000|2021-07-02 06:58:30|42486.3|42466.3|42493.8|42473.8|42493.8|42473.8|42486.3|42466.3|6
1625209120000|2021-07-02 06:58:40|||||||||3
1625209140000|2021-07-02 06:59:00|42493.7|42473.7|42488.8|42468.8|42493.7|42473.7|42488.8|42468.8|2
1625209150000|2021-07-02 06:59:10|42486.5|42466.5|42488.7|42468.7|42488.7|42468.7|42478.8|42458.8|4
1625209160000|2021-07-02 06:59:20|42488.8|42468.8|42491.3|42471.3|42491.3|42471.3|42488.8|42468.8|5
1625209170000|2021-07-02 06:59:30|42491.2|42471.2|42491.3|42471.3|42491.3|42471.3|42488.8|42468.8|1
1625209180000|2021-07-02 06:59:40|42493.8|42473.8|42493.8|42473.8|42493.8|42473.8|42491.3|42471.3|3
1625209190000|2021-07-02 06:59:50|42496.3|42476.3|42503.8|42483.8|42503.8|42483.8|42496.3|42476.3|11
1625209200000|2021-07-02 07:00:00|42506.2|42486.2|42496.3|42476.3|42506.2|42486.2|42489.2|42469.2|21
1625209210000|2021-07-02 07:00:10|42493.8|42473.8|42491.3|42471.3|42493.8|42473.8|42488.8|42468.8|11
1625209220000|2021-07-02 07:00:20|42489|42469|42489|42469|42489|42469|42489|42469|8
1625209230000|2021-07-02 07:00:30|42486.5|42466.5|42476.3|42456.3|42486.5|42466.5|42476.3|42456.3|6
1625209240000|2021-07-02 07:00:40|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|3
1625209250000|2021-07-02 07:00:50|||||||||1
1625209260000|2021-07-02 07:01:00|42468.8|42448.8|42463.8|42443.8|42468.8|42448.8|42463.8|42443.8|2
1625209270000|2021-07-02 07:01:10|42458.8|42438.8|42456.3|42436.3|42458.8|42438.8|42456.3|42436.3|5
1625209280000|2021-07-02 07:01:20|42454|42434|42456.3|42436.3|42458.7|42438.7|42453.8|42433.8|2
1625209290000|2021-07-02 07:01:30|42453.8|42433.8|42461.3|42441.3|42461.3|42441.3|42453.7|42433.7|9
1625209300000|2021-07-02 07:01:40|42466|42446|42466.3|42446.3|42471.2|42451.2|42466|42446|6
1625209310000|2021-07-02 07:01:50|42463.8|42443.8|42466.3|42446.3|42468.8|42448.8|42463.8|42443.8|1
1625209320000|2021-07-02 07:02:00|42463.8|42443.8|42466.3|42446.3|42466.3|42446.3|42463.8|42443.8|0
1625209330000|2021-07-02 07:02:10|42468.7|42448.7|42466.5|42446.5|42468.7|42448.7|42466.5|42446.5|0
1625209340000|2021-07-02 07:02:20|42468.8|42448.8|42466.3|42446.3|42468.8|42448.8|42463.8|42443.8|1
1625209350000|2021-07-02 07:02:30|42463.8|42443.8|42468.8|42448.8|42468.8|42448.8|42463.8|42443.8|8
1625209360000|2021-07-02 07:02:40|42471.2|42451.2|42481.3|42461.3|42481.3|42461.3|42471.2|42451.2|9
1625209370000|2021-07-02 07:02:50|42476.7|42456.7|42469|42449|42476.7|42456.7|42469|42449|6
1625209380000|2021-07-02 07:03:00|42468.8|42448.8|42471.3|42451.3|42471.3|42451.3|42468.8|42448.8|2
1625209390000|2021-07-02 07:03:10|42473.8|42453.8|42473.8|42453.8|42473.8|42453.8|42473.8|42453.8|2
1625209410000|2021-07-02 07:03:30|42471.3|42451.3|42464|42444|42471.3|42451.3|42464|42444|1
1625209420000|2021-07-02 07:03:40|42466.5|42446.5|42468.8|42448.8|42468.8|42448.8|42466.3|42446.3|3
1625209430000|2021-07-02 07:03:50|42466.3|42446.3|42468.8|42448.8|42468.8|42448.8|42466.3|42446.3|5
1625209440000|2021-07-02 07:04:00|42466.5|42446.5|42468.8|42448.8|42468.8|42448.8|42466.3|42446.3|7
1625209450000|2021-07-02 07:04:10|42471.3|42451.3|42473.8|42453.8|42473.8|42453.8|42471.3|42451.3|1
1625209460000|2021-07-02 07:04:20|42476.2|42456.2|42473.8|42453.8|42476.3|42456.3|42473.8|42453.8|1
1625209470000|2021-07-02 07:04:30|42476.3|42456.3|42473.8|42453.8|42476.3|42456.3|42471.3|42451.3|5
1625209480000|2021-07-02 07:04:40|42471.5|42451.5|42471.3|42451.3|42473.8|42453.8|42471.3|42451.3|2
1625209490000|2021-07-02 07:04:50|42473.8|42453.8|42466.3|42446.3|42473.8|42453.8|42463.8|42443.8|3
1625209500000|2021-07-02 07:05:00|42468.7|42448.7|42481.3|42461.3|42481.3|42461.3|42468.7|42448.7|2
1625209510000|2021-07-02 07:05:10|42483.8|42463.8|42498.8|42478.8|42498.8|42478.8|42483.8|42463.8|5
1625209520000|2021-07-02 07:05:20|42501.3|42481.3|42506.5|42486.5|42506.5|42486.5|42501.3|42481.3|9
1625209530000|2021-07-02 07:05:30|42504|42484|42503.8|42483.8|42504|42484|42501.3|42481.3|3
1625209540000|2021-07-02 07:05:40|||||||||3
1625209550000|2021-07-02 07:05:50|42501.3|42481.3|42503.8|42483.8|42503.8|42483.8|42501.3|42481.3|1
1625209560000|2021-07-02 07:06:00|42508.7|42488.7|42513.8|42493.8|42513.8|42493.8|42508.7|42488.7|11
1625209570000|2021-07-02 07:06:10|42511.2|42491.2|42508.8|42488.8|42511.2|42491.2|42508.8|42488.8|8
1625209580000|2021-07-02 07:06:20|||||||||3
1625209590000|2021-07-02 07:06:30|42511.2|42491.2|42511.3|42491.3|42511.3|42491.3|42511.2|42491.2|1
1625209600000|2021-07-02 07:06:40|42509|42489|42503.8|42483.8|42509|42489|42503.8|42483.8|4
1625209610000|2021-07-02 07:06:50|42501.3|42481.3|42493.8|42473.8|42501.3|42481.3|42493.8|42473.8|8
1625209620000|2021-07-02 07:07:00|42496.3|42476.3|42491.3|42471.3|42496.3|42476.3|42491.3|42471.3|6
1625209630000|2021-07-02 07:07:10|42488.8|42468.8|42491.3|42471.3|42491.3|42471.3|42486.3|42466.3|0
1625209640000|2021-07-02 07:07:20|42488.8|42468.8|42481.3|42461.3|42488.8|42468.8|42481.3|42461.3|6
1625209650000|2021-07-02 07:07:30|42478.8|42458.8|42481.2|42461.2|42481.2|42461.2|42478.8|42458.8|3
1625209660000|2021-07-02 07:07:40|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|0
1625209670000|2021-07-02 07:07:50|42479|42459|42481.3|42461.3|42486.3|42466.3|42478.8|42458.8|6
1625209680000|2021-07-02 07:08:00|42488.7|42468.7|42508.8|42488.8|42508.8|42488.8|42488.7|42468.7|10
1625209690000|2021-07-02 07:08:10|42511.3|42491.3|42506.3|42486.3|42511.3|42491.3|42506.3|42486.3|4
1625209700000|2021-07-02 07:08:20|42511.2|42491.2|42506.3|42486.3|42511.3|42491.3|42506.3|42486.3|6
1625209710000|2021-07-02 07:08:30|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|2
1625209720000|2021-07-02 07:08:40|42513.7|42493.7|42516.3|42496.3|42516.3|42496.3|42513.7|42493.7|3
1625209730000|2021-07-02 07:08:50|42514|42494|42511.3|42491.3|42514|42494|42511.3|42491.3|3
1625209750000|2021-07-02 07:09:10|42511.2|42491.2|42501.5|42481.5|42511.2|42491.2|42501.5|42481.5|3
1625209760000|2021-07-02 07:09:20|42499|42479|42501.3|42481.3|42501.3|42481.3|42499|42479|1
1625209770000|2021-07-02 07:09:30|||||||||1
1625209780000|2021-07-02 07:09:40|42513.5|42493.5|42509.2|42489.2|42516.3|42496.3|42509.2|42489.2|8
1625209790000|2021-07-02 07:09:50|42504.2|42484.2|42501.5|42481.5|42504.2|42484.2|42501.5|42481.5|7
1625209800000|2021-07-02 07:10:00|||||||||4
1625209810000|2021-07-02 07:10:10|42504|42484|42506.3|42486.3|42506.3|42486.3|42504|42484|7
1625209820000|2021-07-02 07:10:20|42504|42484|42509|42489|42509|42489|42504|42484|1
1625209830000|2021-07-02 07:10:30|42511.3|42491.3|42506.5|42486.5|42511.3|42491.3|42506.5|42486.5|4
1625209840000|2021-07-02 07:10:40|42509|42489|42509.2|42489.2|42509.2|42489.2|42509|42489|2
1625209850000|2021-07-02 07:10:50|42513.8|42493.8|42514|42494|42514|42494|42513.8|42493.8|14
1625209860000|2021-07-02 07:11:00|42514.2|42494.2|42519|42499|42519|42499|42514.2|42494.2|3
1625209870000|2021-07-02 07:11:10|42519.2|42499.2|42521.7|42501.7|42521.7|42501.7|42519.2|42499.2|1
1625209880000|2021-07-02 07:11:20|42519.2|42499.2|42531.7|42511.7|42534.2|42514.2|42519.2|42499.2|33
1625209890000|2021-07-02 07:11:30|||||||||3
1625209900000|2021-07-02 07:11:40|42536.7|42516.7|42539.2|42519.2|42541.7|42521.7|42536.7|42516.7|4
1625209910000|2021-07-02 07:11:50|42536.7|42516.7|42536.7|42516.7|42536.9|42516.9|42536.5|42516.5|3
1625209920000|2021-07-02 07:12:00|42536.5|42516.5|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|1
1625209930000|2021-07-02 07:12:10|42531.7|42511.7|42534|42514|42534.2|42514.2|42531.7|42511.7|4
1625209940000|2021-07-02 07:12:20|42531.7|42511.7|42529.2|42509.2|42534|42514|42529.2|42509.2|1
1625209950000|2021-07-02 07:12:30|42529|42509|42529|42509|42529|42509|42529|42509|1
1625209960000|2021-07-02 07:12:40|42528.8|42508.8|42526.7|42506.7|42528.8|42508.8|42526.5|42506.5|3
1625209970000|2021-07-02 07:12:50|||||||||1
1625209980000|2021-07-02 07:13:00|42531.5|42511.5|42539.2|42519.2|42539.2|42519.2|42531.5|42511.5|5
1625209990000|2021-07-02 07:13:10|42541.5|42521.5|42544.2|42524.2|42544.2|42524.2|42539.2|42519.2|8
1625210010000|2021-07-02 07:13:30|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|1
1625210020000|2021-07-02 07:13:40|42544.2|42524.2|42546.7|42526.7|42546.7|42526.7|42544.2|42524.2|4
1625210030000|2021-07-02 07:13:50|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|2
1625210040000|2021-07-02 07:14:00|||||||||1
1625210050000|2021-07-02 07:14:10|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|0
1625210060000|2021-07-02 07:14:20|42549.2|42529.2|42554.2|42534.2|42554.2|42534.2|42549.2|42529.2|6
1625210070000|2021-07-02 07:14:30|42556.7|42536.7|42551.7|42531.7|42556.7|42536.7|42551.7|42531.7|5
1625210080000|2021-07-02 07:14:40|42548.8|42528.8|42541.7|42521.7|42548.8|42528.8|42541.5|42521.5|17
1625210090000|2021-07-02 07:14:50|42541.5|42521.5|42536.7|42516.7|42541.5|42521.5|42536.7|42516.7|2
1625210100000|2021-07-02 07:15:00|42536.5|42516.5|42541.7|42521.7|42541.7|42521.7|42536.5|42516.5|8
1625210110000|2021-07-02 07:15:10|42544.2|42524.2|42544.4|42524.4|42544.4|42524.4|42544.2|42524.2|9
1625210120000|2021-07-02 07:15:20|42544.5|42524.5|42544.2|42524.2|42546.9|42526.9|42544.2|42524.2|3
1625210130000|2021-07-02 07:15:30|||||||||3
1625210140000|2021-07-02 07:15:40|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42537|42517|3
1625210150000|2021-07-02 07:15:50|42546.7|42526.7|42541.7|42521.7|42546.7|42526.7|42539.4|42519.4|1
1625210160000|2021-07-02 07:16:00|42537|42517|42529.2|42509.2|42537|42517|42529.2|42509.2|6
1625210170000|2021-07-02 07:16:10|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|0
1625210180000|2021-07-02 07:16:20|42534|42514|42536.7|42516.7|42536.7|42516.7|42534|42514|14
1625210190000|2021-07-02 07:16:30|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|1
1625210200000|2021-07-02 07:16:40|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42541.7|42521.7|4
1625210210000|2021-07-02 07:16:50|42546.5|42526.5|42544.2|42524.2|42546.5|42526.5|42541.7|42521.7|2
1625210220000|2021-07-02 07:17:00|42546.5|42526.5|42551.7|42531.7|42551.7|42531.7|42546.5|42526.5|2
1625210230000|2021-07-02 07:17:10|42556.7|42536.7|42574.2|42554.2|42574.2|42554.2|42556.7|42536.7|16
1625210240000|2021-07-02 07:17:20|42579.2|42559.2|42591.7|42571.7|42591.7|42571.7|42579.2|42559.2|30
1625210250000|2021-07-02 07:17:30|42594.2|42574.2|42591.7|42571.7|42606.3|42586.3|42591.7|42571.7|21
1625210260000|2021-07-02 07:17:40|42591.5|42571.5|42594|42574|42594|42574|42591.5|42571.5|2
1625210270000|2021-07-02 07:17:50|42596.7|42576.7|42606.5|42586.5|42606.7|42586.7|42596.7|42576.7|6
1625210280000|2021-07-02 07:18:00|42606.7|42586.7|42604.2|42584.2|42606.7|42586.7|42604.2|42584.2|7
1625210290000|2021-07-02 07:18:10|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|0
1625210300000|2021-07-02 07:18:20|42596.7|42576.7|42594.2|42574.2|42596.7|42576.7|42594.2|42574.2|2
1625210310000|2021-07-02 07:18:30|42591.7|42571.7|42589.2|42569.2|42594.2|42574.2|42589.2|42569.2|2
1625210320000|2021-07-02 07:18:40|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|7
1625210330000|2021-07-02 07:18:50|42589|42569|42611.7|42591.7|42611.7|42591.7|42589|42569|27
1625210340000|2021-07-02 07:19:00|42609.4|42589.4|42584.4|42564.4|42609.4|42589.4|42581.9|42561.9|10
1625210350000|2021-07-02 07:19:10|42581.9|42561.9|42594.2|42574.2|42594.2|42574.2|42581.9|42561.9|3
1625210360000|2021-07-02 07:19:20|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|2
1625210370000|2021-07-02 07:19:30|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|2
1625210380000|2021-07-02 07:19:40|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|42599.2|42579.2|1
1625210390000|2021-07-02 07:19:50|42604|42584|42604|42584|42604|42584|42604|42584|2
1625210400000|2021-07-02 07:20:00|42601.7|42581.7|42586.7|42566.7|42601.7|42581.7|42586.7|42566.7|9
1625210410000|2021-07-02 07:20:10|42594.2|42574.2|42591.7|42571.7|42596.7|42576.7|42591.7|42571.7|3
1625210420000|2021-07-02 07:20:20|42596.7|42576.7|42591.7|42571.7|42596.7|42576.7|42591.7|42571.7|0
1625210430000|2021-07-02 07:20:30|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|1
1625210440000|2021-07-02 07:20:40|42591.5|42571.5|42591.7|42571.7|42591.7|42571.7|42591.5|42571.5|1
1625210450000|2021-07-02 07:20:50|42594.2|42574.2|42591.7|42571.7|42594.2|42574.2|42591.7|42571.7|2
1625210460000|2021-07-02 07:21:00|42589.2|42569.2|42594.2|42574.2|42594.2|42574.2|42589.2|42569.2|1
1625210480000|2021-07-02 07:21:20|42591.8|42571.8|42591.7|42571.7|42591.8|42571.8|42591.7|42571.7|3
1625210490000|2021-07-02 07:21:30|42589.2|42569.2|42584.2|42564.2|42589.2|42569.2|42584.2|42564.2|1
1625210500000|2021-07-02 07:21:40|42584|42564|42584.2|42564.2|42584.2|42564.2|42584|42564|1
1625210510000|2021-07-02 07:21:50|42586.5|42566.5|42584.2|42564.2|42586.7|42566.7|42584.2|42564.2|2
1625210530000|2021-07-02 07:22:10|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|3
1625210550000|2021-07-02 07:22:30|42584|42564|42586.7|42566.7|42586.7|42566.7|42584|42564|4
1625210560000|2021-07-02 07:22:40|42581.7|42561.7|42586.7|42566.7|42586.7|42566.7|42581.7|42561.7|2
1625210570000|2021-07-02 07:22:50|42586.5|42566.5|42581.7|42561.7|42586.5|42566.5|42581.7|42561.7|1
1625210580000|2021-07-02 07:23:00|42579.2|42559.2|42581.7|42561.7|42581.7|42561.7|42579.2|42559.2|4
1625210590000|2021-07-02 07:23:10|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|1
1625210600000|2021-07-02 07:23:20|42579|42559|42576.7|42556.7|42579.2|42559.2|42576.7|42556.7|3
1625210610000|2021-07-02 07:23:30|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|0
1625210620000|2021-07-02 07:23:40|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|1
1625210630000|2021-07-02 07:23:50|42571.7|42551.7|42569.2|42549.2|42571.7|42551.7|42569.2|42549.2|5
1625210640000|2021-07-02 07:24:00|42571.5|42551.5|42574.2|42554.2|42574.2|42554.2|42571.5|42551.5|6
1625210660000|2021-07-02 07:24:20|42574|42554|42571.7|42551.7|42574|42554|42571.7|42551.7|3
1625210670000|2021-07-02 07:24:30|42574|42554|42571.7|42551.7|42574.2|42554.2|42571.7|42551.7|0
1625210680000|2021-07-02 07:24:40|42569.2|42549.2|42566.7|42546.7|42569.2|42549.2|42566.7|42546.7|2
1625210700000|2021-07-02 07:25:00|||||||||3
1625210710000|2021-07-02 07:25:10|42569|42549|42574.2|42554.2|42574.2|42554.2|42569|42549|4
1625210720000|2021-07-02 07:25:20|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|17
1625210730000|2021-07-02 07:25:30|42589.2|42569.2|42586.7|42566.7|42589.2|42569.2|42586.7|42566.7|5
1625210740000|2021-07-02 07:25:40|42586.8|42566.8|42589.2|42569.2|42589.2|42569.2|42586.7|42566.7|3
1625210750000|2021-07-02 07:25:50|42589.3|42569.3|42584.2|42564.2|42589.3|42569.3|42584.2|42564.2|6
1625210760000|2021-07-02 07:26:00|||||||||2
1625210770000|2021-07-02 07:26:10|42581.8|42561.8|42576.7|42556.7|42581.8|42561.8|42576.7|42556.7|4
1625210780000|2021-07-02 07:26:20|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|4
1625210790000|2021-07-02 07:26:30|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|2
1625210800000|2021-07-02 07:26:40|||||||||1
1625210810000|2021-07-02 07:26:50|||||||||1
1625210820000|2021-07-02 07:27:00|42564.2|42544.2|42566.7|42546.7|42566.7|42546.7|42564.2|42544.2|3
1625210850000|2021-07-02 07:27:30|42564.3|42544.3|42571.7|42551.7|42571.7|42551.7|42561.8|42541.8|3
1625210860000|2021-07-02 07:27:40|42576.3|42556.3|42576.7|42556.7|42576.7|42556.7|42576.3|42556.3|3
1625210870000|2021-07-02 07:27:50|42579.2|42559.2|42581.7|42561.7|42584.2|42564.2|42579.2|42559.2|5
1625210880000|2021-07-02 07:28:00|42584.2|42564.2|42591.8|42571.8|42591.8|42571.8|42584.2|42564.2|3
1625210890000|2021-07-02 07:28:10|42592|42572|42599.2|42579.2|42604.2|42584.2|42592|42572|9
1625210900000|2021-07-02 07:28:20|42596.8|42576.8|42601.7|42581.7|42601.7|42581.7|42596.7|42576.7|3
1625210910000|2021-07-02 07:28:30|42601.3|42581.3|42596.7|42576.7|42601.3|42581.3|42596.7|42576.7|5
1625210920000|2021-07-02 07:28:40|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|1
1625210930000|2021-07-02 07:28:50|||||||||2
1625210940000|2021-07-02 07:29:00|42591.7|42571.7|42584.2|42564.2|42591.7|42571.7|42584.2|42564.2|0
1625210970000|2021-07-02 07:29:30|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42579.2|42559.2|7
1625211000000|2021-07-02 07:30:00|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|42576.5|42556.5|8
1625211010000|2021-07-02 07:30:10|42579.2|42559.2|42591.7|42571.7|42591.7|42571.7|42579.2|42559.2|4
1625211020000|2021-07-02 07:30:20|42596.7|42576.7|42604|42584|42604|42584|42596.7|42576.7|3
1625211030000|2021-07-02 07:30:30|42606.5|42586.5|42606.7|42586.7|42606.7|42586.7|42604.3|42584.3|8
1625211040000|2021-07-02 07:30:40|42604.3|42584.3|42604.2|42584.2|42606.7|42586.7|42604.2|42584.2|3
1625211060000|2021-07-02 07:31:00|42601.8|42581.8|42601.7|42581.7|42606.7|42586.7|42601.7|42581.7|8
1625211070000|2021-07-02 07:31:10|42599.3|42579.3|42599.2|42579.2|42599.3|42579.3|42599.2|42579.2|1
1625211080000|2021-07-02 07:31:20|||||||||1
1625211090000|2021-07-02 07:31:30|42594.2|42574.2|42589.2|42569.2|42594.2|42574.2|42589.2|42569.2|9
1625211100000|2021-07-02 07:31:40|42582.2|42562.2|42581.8|42561.8|42582.2|42562.2|42581.8|42561.8|1
1625211110000|2021-07-02 07:31:50|42579.3|42559.3|42569.2|42549.2|42579.3|42559.3|42566.7|42546.7|4
1625211120000|2021-07-02 07:32:00|42566.8|42546.8|42564.2|42544.2|42566.8|42546.8|42564.2|42544.2|2
1625211130000|2021-07-02 07:32:10|42566.5|42546.5|42566.7|42546.7|42566.7|42546.7|42566.5|42546.5|2
1625211140000|2021-07-02 07:32:20|42566.5|42546.5|42559.2|42539.2|42566.5|42546.5|42559|42539|7
1625211150000|2021-07-02 07:32:30|42556.7|42536.7|42556.7|42536.7|42561.7|42541.7|42556.7|42536.7|1
1625211160000|2021-07-02 07:32:40|42559|42539|42561.7|42541.7|42561.7|42541.7|42559|42539|5
1625211170000|2021-07-02 07:32:50|42564|42544|42569|42549|42569|42549|42564|42544|0
1625211180000|2021-07-02 07:33:00|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|1
1625211190000|2021-07-02 07:33:10|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|3
1625211200000|2021-07-02 07:33:20|42569.3|42549.3|42564.3|42544.3|42569.3|42549.3|42564.3|42544.3|2
1625211210000|2021-07-02 07:33:30|42564|42544|42561.7|42541.7|42564|42544|42561.7|42541.7|0
1625211220000|2021-07-02 07:33:40|||||||||6
1625211240000|2021-07-02 07:34:00|42559.3|42539.3|42556.7|42536.7|42559.3|42539.3|42556.7|42536.7|2
1625211250000|2021-07-02 07:34:10|42559.2|42539.2|42556.7|42536.7|42559.2|42539.2|42556.7|42536.7|1
1625211260000|2021-07-02 07:34:20|42561.3|42541.3|42561.7|42541.7|42561.7|42541.7|42559.2|42539.2|4
1625211270000|2021-07-02 07:34:30|42559.3|42539.3|42554.2|42534.2|42559.3|42539.3|42554.2|42534.2|2
1625211280000|2021-07-02 07:34:40|42556.7|42536.7|42559.2|42539.2|42559.2|42539.2|42556.7|42536.7|16
1625211290000|2021-07-02 07:34:50|42556.7|42536.7|42554.2|42534.2|42559.2|42539.2|42554|42534|7
1625211300000|2021-07-02 07:35:00|42556.5|42536.5|42556.5|42536.5|42558.8|42538.8|42556.5|42536.5|3
1625211310000|2021-07-02 07:35:10|42559|42539|42554.2|42534.2|42559|42539|42554.2|42534.2|1
1625211320000|2021-07-02 07:35:20|42556.7|42536.7|42559.2|42539.2|42559.2|42539.2|42556.7|42536.7|4
1625211330000|2021-07-02 07:35:30|42561.7|42541.7|42556.7|42536.7|42561.7|42541.7|42556.7|42536.7|4
1625211340000|2021-07-02 07:35:40|||||||||1
1625211350000|2021-07-02 07:35:50|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|42551.8|42531.8|3
1625211360000|2021-07-02 07:36:00|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|0
1625211370000|2021-07-02 07:36:10|||||||||2
1625211380000|2021-07-02 07:36:20|42551.5|42531.5|42561.1|42541.1|42561.1|42541.1|42549.2|42529.2|1
1625211390000|2021-07-02 07:36:30|||||||||1
1625211400000|2021-07-02 07:36:40|42563.5|42543.5|42564|42544|42566.3|42546.3|42563.5|42543.5|0
1625211410000|2021-07-02 07:36:50|42561.7|42541.7|42564.2|42544.2|42564.2|42544.2|42561.7|42541.7|2
1625211420000|2021-07-02 07:37:00|42561.8|42541.8|42564.2|42544.2|42564.2|42544.2|42561.7|42541.7|1
1625211430000|2021-07-02 07:37:10|42566.5|42546.5|42566.7|42546.7|42566.7|42546.7|42566.5|42546.5|7
1625211440000|2021-07-02 07:37:20|42569|42549|42571.3|42551.3|42571.5|42551.5|42566.7|42546.7|3
1625211450000|2021-07-02 07:37:30|42571.5|42551.5|42574|42554|42574|42554|42571.5|42551.5|0
1625211460000|2021-07-02 07:37:40|42574.2|42554.2|42576.7|42556.7|42576.7|42556.7|42574.2|42554.2|1
1625211470000|2021-07-02 07:37:50|42584.2|42564.2|42591.7|42571.7|42594.2|42574.2|42584.2|42564.2|5
1625211480000|2021-07-02 07:38:00|42594|42574|42591.7|42571.7|42594.2|42574.2|42591.7|42571.7|1
1625211490000|2021-07-02 07:38:10|42589.2|42569.2|42586.7|42566.7|42589.2|42569.2|42586.7|42566.7|1
1625211510000|2021-07-02 07:38:30|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|2
1625211520000|2021-07-02 07:38:40|42584|42564|42584.2|42564.2|42584.2|42564.2|42584|42564|3
1625211530000|2021-07-02 07:38:50|||||||||1
1625211540000|2021-07-02 07:39:00|42581.8|42561.8|42581.7|42561.7|42581.8|42561.8|42581.7|42561.7|1
1625211550000|2021-07-02 07:39:10|42584|42564|42581.7|42561.7|42584|42564|42581.5|42561.5|6
1625211570000|2021-07-02 07:39:30|||||||||1
1625211580000|2021-07-02 07:39:40|42584|42564|42581.7|42561.7|42584.2|42564.2|42581.7|42561.7|2
1625211590000|2021-07-02 07:39:50|42584.2|42564.2|42581.7|42561.7|42584.2|42564.2|42581.7|42561.7|2
1625211600000|2021-07-02 07:40:00|42584.2|42564.2|42591.7|42571.7|42591.7|42571.7|42584.2|42564.2|4
1625211610000|2021-07-02 07:40:10|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|6
1625211620000|2021-07-02 07:40:20|42594.3|42574.3|42596.7|42576.7|42596.7|42576.7|42594.2|42574.2|5
1625211630000|2021-07-02 07:40:30|42599.2|42579.2|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|4
1625211640000|2021-07-02 07:40:40|||||||||1
1625211650000|2021-07-02 07:40:50|42604.2|42584.2|42601.7|42581.7|42604.2|42584.2|42601.7|42581.7|4
1625211660000|2021-07-02 07:41:00|42604|42584|42604.2|42584.2|42604.2|42584.2|42601.7|42581.7|9
1625211670000|2021-07-02 07:41:10|||||||||1
1625211680000|2021-07-02 07:41:20|42609|42589|42609|42589|42609|42589|42609|42589|0
1625211690000|2021-07-02 07:41:30|42606.7|42586.7|42606.7|42586.7|42606.7|42586.7|42606.7|42586.7|3
1625211700000|2021-07-02 07:41:40|42606.8|42586.8|42614.2|42594.2|42616.7|42596.7|42606.8|42586.8|20
1625211710000|2021-07-02 07:41:50|42614.3|42594.3|42616.7|42596.7|42616.7|42596.7|42614.3|42594.3|2
1625211720000|2021-07-02 07:42:00|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|2
1625211730000|2021-07-02 07:42:10|42614|42594|42609.2|42589.2|42614|42594|42609.2|42589.2|4
1625211740000|2021-07-02 07:42:20|42611.7|42591.7|42589.7|42569.7|42611.7|42591.7|42589.7|42569.7|9
1625211750000|2021-07-02 07:42:30|42589.2|42569.2|42586.7|42566.7|42589.2|42569.2|42586.7|42566.7|5
1625211760000|2021-07-02 07:42:40|42584.3|42564.3|42586.7|42566.7|42586.7|42566.7|42584.3|42564.3|1
1625211770000|2021-07-02 07:42:50|42589.2|42569.2|42591.7|42571.7|42591.7|42571.7|42586.7|42566.7|3
1625211780000|2021-07-02 07:43:00|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|5
1625211790000|2021-07-02 07:43:10|42601.3|42581.3|42601.7|42581.7|42601.7|42581.7|42601.3|42581.3|2
1625211800000|2021-07-02 07:43:20|42601.8|42581.8|42601.7|42581.7|42601.8|42581.8|42601.5|42581.5|1
1625211810000|2021-07-02 07:43:30|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|1
1625211820000|2021-07-02 07:43:40|42599.3|42579.3|42601.7|42581.7|42601.7|42581.7|42599.3|42579.3|0
1625211830000|2021-07-02 07:43:50|42596.7|42576.7|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|1
1625211840000|2021-07-02 07:44:00|42596.7|42576.7|42596.7|42576.7|42599.2|42579.2|42596.7|42576.7|0
1625211860000|2021-07-02 07:44:20|42596.5|42576.5|42589.2|42569.2|42596.5|42576.5|42587|42567|4
1625211890000|2021-07-02 07:44:50|42591.7|42571.7|42601.7|42581.7|42601.7|42581.7|42591.7|42571.7|4
1625211900000|2021-07-02 07:45:00|42604.2|42584.2|42601.7|42581.7|42604.2|42584.2|42601.7|42581.7|10
1625211910000|2021-07-02 07:45:10|42596.7|42576.7|42594.2|42574.2|42596.7|42576.7|42594.2|42574.2|3
1625211920000|2021-07-02 07:45:20|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|4
1625211930000|2021-07-02 07:45:30|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|0
1625211940000|2021-07-02 07:45:40|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|0
1625211950000|2021-07-02 07:45:50|||||||||1
1625211960000|2021-07-02 07:46:00|42594.2|42574.2|42599.2|42579.2|42601.7|42581.7|42594.2|42574.2|4
1625211970000|2021-07-02 07:46:10|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42596.7|42576.7|0
1625211980000|2021-07-02 07:46:20|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|1
1625211990000|2021-07-02 07:46:30|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|1
1625212000000|2021-07-02 07:46:40|42599.2|42579.2|42601.7|42581.7|42601.7|42581.7|42599.2|42579.2|2
1625212010000|2021-07-02 07:46:50|42599.3|42579.3|42599.2|42579.2|42599.3|42579.3|42599.2|42579.2|2
1625212020000|2021-07-02 07:47:00|42596.8|42576.8|42589.2|42569.2|42596.8|42576.8|42589.2|42569.2|7
1625212030000|2021-07-02 07:47:10|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|42584.2|42564.2|7
1625212040000|2021-07-02 07:47:20|42584.3|42564.3|42586.7|42566.7|42586.7|42566.7|42584.2|42564.2|0
1625212060000|2021-07-02 07:47:40|42591.3|42571.3|42591.5|42571.5|42591.5|42571.5|42591.3|42571.3|3
1625212070000|2021-07-02 07:47:50|42589|42569|42589|42569|42589|42569|42589|42569|0
1625212080000|2021-07-02 07:48:00|42584.2|42564.2|42576.7|42556.7|42584.2|42564.2|42576.7|42556.7|8
1625212090000|2021-07-02 07:48:10|||||||||2
1625212100000|2021-07-02 07:48:20|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|5
1625212110000|2021-07-02 07:48:30|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|0
1625212130000|2021-07-02 07:48:50|42579.3|42559.3|42581.7|42561.7|42581.7|42561.7|42579.2|42559.2|2
1625212140000|2021-07-02 07:49:00|42579.3|42559.3|42581.7|42561.7|42581.7|42561.7|42579.2|42559.2|2
1625212150000|2021-07-02 07:49:10|42586.5|42566.5|42584.3|42564.3|42586.5|42566.5|42584.3|42564.3|1
1625212160000|2021-07-02 07:49:20|42589.2|42569.2|42591.7|42571.7|42591.7|42571.7|42589.2|42569.2|0
1625212190000|2021-07-02 07:49:50|||||||||2
1625212200000|2021-07-02 07:50:00|42589.2|42569.2|42591.7|42571.7|42591.7|42571.7|42589.2|42569.2|6
1625212210000|2021-07-02 07:50:10|||||||||1
1625212240000|2021-07-02 07:50:40|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|2
1625212260000|2021-07-02 07:51:00|||||||||3
1625212270000|2021-07-02 07:51:10|42591.8|42571.8|42594.2|42574.2|42594.2|42574.2|42591.7|42571.7|1
1625212290000|2021-07-02 07:51:30|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|1
1625212300000|2021-07-02 07:51:40|42604.3|42584.3|42596.7|42576.7|42604.3|42584.3|42596.7|42576.7|5
1625212310000|2021-07-02 07:51:50|42594.3|42574.3|42591.7|42571.7|42594.3|42574.3|42591.7|42571.7|4
1625212320000|2021-07-02 07:52:00|||||||||1
1625212330000|2021-07-02 07:52:10|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|1
1625212340000|2021-07-02 07:52:20|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|0
1625212350000|2021-07-02 07:52:30|42584.2|42564.2|42581.7|42561.7|42584.2|42564.2|42581.7|42561.7|7
1625212360000|2021-07-02 07:52:40|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|0
1625212370000|2021-07-02 07:52:50|42574.3|42554.3|42576.8|42556.8|42576.8|42556.8|42574.3|42554.3|6
1625212380000|2021-07-02 07:53:00|42574.5|42554.5|42576.8|42556.8|42576.8|42556.8|42574.5|42554.5|3
1625212390000|2021-07-02 07:53:10|42576.7|42556.7|42586.7|42566.7|42586.7|42566.7|42576.7|42556.7|10
1625212400000|2021-07-02 07:53:20|42589.2|42569.2|42594.2|42574.2|42594.3|42574.3|42589.2|42569.2|3
1625212420000|2021-07-02 07:53:40|42596.7|42576.7|42591.7|42571.7|42596.7|42576.7|42591.7|42571.7|5
1625212430000|2021-07-02 07:53:50|42587|42567|42596.7|42576.7|42596.7|42576.7|42586.7|42566.7|3
1625212440000|2021-07-02 07:54:00|42599|42579|42596.7|42576.7|42599.2|42579.2|42596.7|42576.7|3
1625212450000|2021-07-02 07:54:10|42599|42579|42599.2|42579.2|42599.2|42579.2|42599|42579|1
1625212460000|2021-07-02 07:54:20|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|2
1625212480000|2021-07-02 07:54:40|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|0
1625212500000|2021-07-02 07:55:00|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|1
1625212510000|2021-07-02 07:55:10|42596.5|42576.5|42589.3|42569.3|42596.5|42576.5|42589.3|42569.3|6
1625212520000|2021-07-02 07:55:20|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|0
1625212530000|2021-07-02 07:55:30|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|3
1625212540000|2021-07-02 07:55:40|42584|42564|42576.8|42556.8|42584|42564|42576.8|42556.8|2
1625212550000|2021-07-02 07:55:50|42581.5|42561.5|42581.7|42561.7|42581.7|42561.7|42579.2|42559.2|1
1625212580000|2021-07-02 07:56:20|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|0
1625212590000|2021-07-02 07:56:30|42581.7|42561.7|42576.7|42556.7|42581.7|42561.7|42576.7|42556.7|2
1625212620000|2021-07-02 07:57:00|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|2
1625212630000|2021-07-02 07:57:10|42571.8|42551.8|42569.2|42549.2|42571.8|42551.8|42569.2|42549.2|4
1625212640000|2021-07-02 07:57:20|42571.5|42551.5|42571.7|42551.7|42571.7|42551.7|42571.5|42551.5|1
1625212650000|2021-07-02 07:57:30|||||||||1
1625212660000|2021-07-02 07:57:40|42571.5|42551.5|42564.3|42544.3|42571.5|42551.5|42564.3|42544.3|8
1625212670000|2021-07-02 07:57:50|42561.8|42541.8|42561.8|42541.8|42561.8|42541.8|42561.8|42541.8|3
1625212680000|2021-07-02 07:58:00|42566.7|42546.7|42561.7|42541.7|42566.7|42546.7|42561.7|42541.7|12
1625212690000|2021-07-02 07:58:10|42559.2|42539.2|42561.7|42541.7|42561.7|42541.7|42559.2|42539.2|0
1625212700000|2021-07-02 07:58:20|42559.3|42539.3|42559.2|42539.2|42564|42544|42559.2|42539.2|2
1625212710000|2021-07-02 07:58:30|42561.7|42541.7|42559.2|42539.2|42561.7|42541.7|42559.2|42539.2|1
1625212720000|2021-07-02 07:58:40|42561.7|42541.7|42564.2|42544.2|42564.2|42544.2|42561.7|42541.7|3
1625212730000|2021-07-02 07:58:50|||||||||2
1625212740000|2021-07-02 07:59:00|42566.5|42546.5|42566.7|42546.7|42569.2|42549.2|42564.2|42544.2|2
1625212750000|2021-07-02 07:59:10|42571.7|42551.7|42574.2|42554.2|42574.2|42554.2|42571.7|42551.7|2
1625212770000|2021-07-02 07:59:30|||||||||1
1625212800000|2021-07-02 08:00:00|42576.5|42556.5|42594.2|42574.2|42594.2|42574.2|42576.5|42556.5|11
1625212810000|2021-07-02 08:00:10|||||||||6
1625212820000|2021-07-02 08:00:20|42591.8|42571.8|42589.2|42569.2|42591.8|42571.8|42589.2|42569.2|1
1625212830000|2021-07-02 08:00:30|42586.8|42566.8|42589.2|42569.2|42589.2|42569.2|42586.7|42566.7|4
1625212840000|2021-07-02 08:00:40|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|2
1625212850000|2021-07-02 08:00:50|42579.3|42559.3|42581.8|42561.8|42581.8|42561.8|42579.3|42559.3|2
1625212860000|2021-07-02 08:01:00|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|1
1625212870000|2021-07-02 08:01:10|42584.2|42564.2|42579.2|42559.2|42584.2|42564.2|42579.2|42559.2|1
1625212880000|2021-07-02 08:01:20|42576.8|42556.8|42576.7|42556.7|42576.8|42556.8|42574.2|42554.2|1
1625212890000|2021-07-02 08:01:30|42576.8|42556.8|42581.7|42561.7|42581.7|42561.7|42576.8|42556.8|2
1625212900000|2021-07-02 08:01:40|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|2
1625212910000|2021-07-02 08:01:50|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|0
1625212920000|2021-07-02 08:02:00|||||||||1
1625212940000|2021-07-02 08:02:20|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|3
1625212950000|2021-07-02 08:02:30|||||||||2
1625212960000|2021-07-02 08:02:40|42579.2|42559.2|42576.7|42556.7|42579.2|42559.2|42576.7|42556.7|3
1625212970000|2021-07-02 08:02:50|42581.7|42561.7|42586.7|42566.7|42586.7|42566.7|42581.7|42561.7|7
1625212980000|2021-07-02 08:03:00|42589|42569|42591.7|42571.7|42591.7|42571.7|42589|42569|2
1625213010000|2021-07-02 08:03:30|42596.7|42576.7|42604.2|42584.2|42604.2|42584.2|42596.7|42576.7|7
1625213020000|2021-07-02 08:03:40|42614|42594|42616.7|42596.7|42616.7|42596.7|42611.7|42591.7|7
1625213030000|2021-07-02 08:03:50|||||||||3
1625213040000|2021-07-02 08:04:00|42619.2|42599.2|42626.7|42606.7|42626.7|42606.7|42619.2|42599.2|18
1625213050000|2021-07-02 08:04:10|42631.5|42611.5|42626.7|42606.7|42631.5|42611.5|42626.7|42606.7|3
1625213060000|2021-07-02 08:04:20|||||||||2
1625213070000|2021-07-02 08:04:30|42629|42609|42651.7|42631.7|42654.2|42634.2|42629|42609|24
1625213080000|2021-07-02 08:04:40|42649.2|42629.2|42654|42634|42654|42634|42649.2|42629.2|7
1625213090000|2021-07-02 08:04:50|42656.5|42636.5|42654.2|42634.2|42656.5|42636.5|42654.2|42634.2|15
1625213100000|2021-07-02 08:05:00|42651.7|42631.7|42658.8|42638.8|42658.8|42638.8|42651.5|42631.5|19
1625213110000|2021-07-02 08:05:10|42661.1|42641.1|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|10
1625213120000|2021-07-02 08:05:20|42663.6|42643.6|42659|42639|42663.8|42643.8|42659|42639|6
1625213130000|2021-07-02 08:05:30|||||||||3
1625213140000|2021-07-02 08:05:40|42656.5|42636.5|42644.2|42624.2|42656.5|42636.5|42644.2|42624.2|6
1625213150000|2021-07-02 08:05:50|42644.3|42624.3|42639.2|42619.2|42649|42629|42639.2|42619.2|9
1625213160000|2021-07-02 08:06:00|42639.1|42619.1|42641.6|42621.6|42644.1|42624.1|42639.1|42619.1|7
1625213170000|2021-07-02 08:06:10|42641.5|42621.5|42641.5|42621.5|42641.5|42621.5|42641.5|42621.5|1
1625213180000|2021-07-02 08:06:20|42641.6|42621.6|42659.1|42639.1|42659.1|42639.1|42641.6|42621.6|3
1625213190000|2021-07-02 08:06:30|42656.8|42636.8|42649.1|42629.1|42656.8|42636.8|42649.1|42629.1|11
1625213200000|2021-07-02 08:06:40|42646.6|42626.6|42646.6|42626.6|42649.1|42629.1|42646.6|42626.6|2
1625213210000|2021-07-02 08:06:50|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42641.8|42621.8|3
1625213220000|2021-07-02 08:07:00|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42639.1|42619.1|6
1625213230000|2021-07-02 08:07:10|42641.8|42621.8|42646.6|42626.6|42646.6|42626.6|42641.8|42621.8|2
1625213240000|2021-07-02 08:07:20|42649|42629|42646.6|42626.6|42649|42629|42646.6|42626.6|3
1625213250000|2021-07-02 08:07:30|42649|42629|42644.1|42624.1|42649.1|42629.1|42644.1|42624.1|2
1625213260000|2021-07-02 08:07:40|42641.8|42621.8|42639.1|42619.1|42641.8|42621.8|42639.1|42619.1|0
1625213270000|2021-07-02 08:07:50|42641.6|42621.6|42639.3|42619.3|42641.6|42621.6|42639.3|42619.3|0
1625213280000|2021-07-02 08:08:00|42639.1|42619.1|42629.1|42609.1|42639.1|42619.1|42629.1|42609.1|4
1625213290000|2021-07-02 08:08:10|42626.8|42606.8|42629.1|42609.1|42629.1|42609.1|42626.8|42606.8|1
1625213300000|2021-07-02 08:08:20|42629.3|42609.3|42634|42614|42634|42614|42629.3|42609.3|7
1625213310000|2021-07-02 08:08:30|42636.3|42616.3|42621.6|42601.6|42636.5|42616.5|42621.6|42601.6|7
1625213320000|2021-07-02 08:08:40|42621.8|42601.8|42621.6|42601.6|42624.1|42604.1|42621.6|42601.6|3
1625213330000|2021-07-02 08:08:50|42621.8|42601.8|42619.1|42599.1|42624.1|42604.1|42619.1|42599.1|1
1625213350000|2021-07-02 08:09:10|||||||||1
1625213360000|2021-07-02 08:09:20|42614.5|42594.5|42614.1|42594.1|42614.5|42594.5|42614.1|42594.1|4
1625213370000|2021-07-02 08:09:30|42614|42594|42614.1|42594.1|42614.1|42594.1|42611.6|42591.6|4
1625213380000|2021-07-02 08:09:40|42611.8|42591.8|42614.1|42594.1|42614.1|42594.1|42611.8|42591.8|2
1625213390000|2021-07-02 08:09:50|42619.1|42599.1|42621.5|42601.5|42621.5|42601.5|42619.1|42599.1|12
1625213400000|2021-07-02 08:10:00|42619.1|42599.1|42631.6|42611.6|42631.6|42611.6|42619.1|42599.1|5
1625213410000|2021-07-02 08:10:10|42634.1|42614.1|42636.5|42616.5|42636.5|42616.5|42634.1|42614.1|4
1625213420000|2021-07-02 08:10:20|42638.8|42618.8|42636.6|42616.6|42638.8|42618.8|42634|42614|12
1625213430000|2021-07-02 08:10:30|42634.3|42614.3|42634.1|42614.1|42634.3|42614.3|42631.6|42611.6|7
1625213440000|2021-07-02 08:10:40|42631.6|42611.6|42634.1|42614.1|42634.1|42614.1|42631.6|42611.6|1
1625213450000|2021-07-02 08:10:50|42631.6|42611.6|42634.1|42614.1|42634.1|42614.1|42631.6|42611.6|1
1625213460000|2021-07-02 08:11:00|||||||||3
1625213480000|2021-07-02 08:11:20|42636.6|42616.6|42624.1|42604.1|42636.6|42616.6|42624.1|42604.1|6
1625213490000|2021-07-02 08:11:30|42621.6|42601.6|42619.1|42599.1|42621.6|42601.6|42619.1|42599.1|0
1625213500000|2021-07-02 08:11:40|||||||||6
1625213510000|2021-07-02 08:11:50|42616.8|42596.8|42616.6|42596.6|42616.8|42596.8|42616.6|42596.6|4
1625213520000|2021-07-02 08:12:00|42619|42599|42621.6|42601.6|42621.6|42601.6|42619|42599|2
1625213530000|2021-07-02 08:12:10|42629|42609|42629.1|42609.1|42629.1|42609.1|42629|42609|3
1625213540000|2021-07-02 08:12:20|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|3
1625213550000|2021-07-02 08:12:30|||||||||1
1625213570000|2021-07-02 08:12:50|42636.6|42616.6|42634.1|42614.1|42636.6|42616.6|42634.1|42614.1|11
1625213580000|2021-07-02 08:13:00|||||||||1
1625213590000|2021-07-02 08:13:10|42629.3|42609.3|42629.1|42609.1|42629.3|42609.3|42629.1|42609.1|3
1625213600000|2021-07-02 08:13:20|42626.8|42606.8|42626.6|42606.6|42626.8|42606.8|42626.6|42606.6|0
1625213610000|2021-07-02 08:13:30|42629.1|42609.1|42634.3|42614.3|42634.3|42614.3|42629.1|42609.1|9
1625213620000|2021-07-02 08:13:40|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|2
1625213630000|2021-07-02 08:13:50|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1625213640000|2021-07-02 08:14:00|42641.6|42621.6|42649|42629|42649|42629|42641.6|42621.6|5
1625213650000|2021-07-02 08:14:10|42651.3|42631.3|42651.5|42631.5|42651.5|42631.5|42651.3|42631.3|1
1625213660000|2021-07-02 08:14:20|||||||||2
1625213670000|2021-07-02 08:14:30|42651.6|42631.6|42649.1|42629.1|42651.6|42631.6|42649.1|42629.1|2
1625213680000|2021-07-02 08:14:40|42646.8|42626.8|42644.1|42624.1|42646.8|42626.8|42644.1|42624.1|6
1625213690000|2021-07-02 08:14:50|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1625213700000|2021-07-02 08:15:00|42639.1|42619.1|42629.3|42609.3|42639.1|42619.1|42629.3|42609.3|1
1625213710000|2021-07-02 08:15:10|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|0
1625213720000|2021-07-02 08:15:20|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|5
1625213730000|2021-07-02 08:15:30|42619.3|42599.3|42621.6|42601.6|42624.1|42604.1|42619.3|42599.3|8
1625213740000|2021-07-02 08:15:40|42619.1|42599.1|42614.1|42594.1|42619.1|42599.1|42614.1|42594.1|2
1625213750000|2021-07-02 08:15:50|42616.6|42596.6|42611.6|42591.6|42616.6|42596.6|42611.6|42591.6|3
1625213760000|2021-07-02 08:16:00|||||||||3
1625213770000|2021-07-02 08:16:10|||||||||5
1625213780000|2021-07-02 08:16:20|||||||||1
1625213790000|2021-07-02 08:16:30|42609.1|42589.1|42609|42589|42611.6|42591.6|42609|42589|2
1625213800000|2021-07-02 08:16:40|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|2
1625213810000|2021-07-02 08:16:50|42606.6|42586.6|42599.3|42579.3|42606.6|42586.6|42599.3|42579.3|7
1625213820000|2021-07-02 08:17:00|42599.1|42579.1|42599.3|42579.3|42599.5|42579.5|42599.1|42579.1|5
1625213830000|2021-07-02 08:17:10|42599.1|42579.1|42594.3|42574.3|42599.1|42579.1|42594.3|42574.3|3
1625213840000|2021-07-02 08:17:20|42594.1|42574.1|42591.6|42571.6|42596.5|42576.5|42591.6|42571.6|5
1625213860000|2021-07-02 08:17:40|42596.6|42576.6|42591.6|42571.6|42596.6|42576.6|42584.1|42564.1|19
1625213870000|2021-07-02 08:17:50|42589.1|42569.1|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|0
1625213880000|2021-07-02 08:18:00|42591.8|42571.8|42594.1|42574.1|42596.6|42576.6|42591.8|42571.8|6
1625213890000|2021-07-02 08:18:10|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|3
1625213900000|2021-07-02 08:18:20|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|1
1625213910000|2021-07-02 08:18:30|42601.5|42581.5|42599.1|42579.1|42601.5|42581.5|42599.1|42579.1|1
1625213920000|2021-07-02 08:18:40|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|1
1625213930000|2021-07-02 08:18:50|42604.1|42584.1|42601.6|42581.6|42604.1|42584.1|42601.6|42581.6|2
1625213940000|2021-07-02 08:19:00|42599.1|42579.1|42596.8|42576.8|42599.1|42579.1|42596.8|42576.8|1
1625213950000|2021-07-02 08:19:10|42594.5|42574.5|42596.8|42576.8|42596.8|42576.8|42594.3|42574.3|0
1625213970000|2021-07-02 08:19:30|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|3
1625213990000|2021-07-02 08:19:50|42601.5|42581.5|42609|42589|42609|42589|42601.5|42581.5|12
1625214000000|2021-07-02 08:20:00|42609.1|42589.1|42611.6|42591.6|42611.6|42591.6|42609.1|42589.1|4
1625214010000|2021-07-02 08:20:10|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42611.6|42591.6|11
1625214020000|2021-07-02 08:20:20|42611.5|42591.5|42599.1|42579.1|42611.5|42591.5|42599.1|42579.1|1
1625214030000|2021-07-02 08:20:30|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42599.1|42579.1|6
1625214040000|2021-07-02 08:20:40|42604|42584|42609.1|42589.1|42609.1|42589.1|42601.6|42581.6|17
1625214050000|2021-07-02 08:20:50|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|0
1625214060000|2021-07-02 08:21:00|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|3
1625214070000|2021-07-02 08:21:10|42616.8|42596.8|42616.6|42596.6|42621.6|42601.6|42616.6|42596.6|4
1625214080000|2021-07-02 08:21:20|42619.1|42599.1|42616.6|42596.6|42619.1|42599.1|42616.6|42596.6|2
1625214090000|2021-07-02 08:21:30|42614.3|42594.3|42614.1|42594.1|42614.3|42594.3|42614.1|42594.1|2
1625214100000|2021-07-02 08:21:40|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|0
1625214110000|2021-07-02 08:21:50|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|0
1625214120000|2021-07-02 08:22:00|42611.8|42591.8|42614.1|42594.1|42614.1|42594.1|42611.8|42591.8|1
1625214130000|2021-07-02 08:22:10|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|1
1625214140000|2021-07-02 08:22:20|||||||||1
1625214150000|2021-07-02 08:22:30|42614.1|42594.1|42634.1|42614.1|42639.1|42619.1|42614.1|42594.1|14
1625214160000|2021-07-02 08:22:40|42636.6|42616.6|42649.1|42629.1|42649.1|42629.1|42636.6|42616.6|9
1625214170000|2021-07-02 08:22:50|42651.6|42631.6|42656.6|42636.6|42656.6|42636.6|42651.6|42631.6|6
1625214180000|2021-07-02 08:23:00|42659.1|42639.1|42664.1|42644.1|42664.1|42644.1|42659.1|42639.1|25
1625214190000|2021-07-02 08:23:10|42666.6|42646.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|3
1625214200000|2021-07-02 08:23:20|42659.1|42639.1|42651.6|42631.6|42659.1|42639.1|42651.6|42631.6|3
1625214210000|2021-07-02 08:23:30|42656.5|42636.5|42656.6|42636.6|42656.6|42636.6|42656.5|42636.5|2
1625214220000|2021-07-02 08:23:40|42654.1|42634.1|42656.6|42636.6|42656.6|42636.6|42654.1|42634.1|2
1625214230000|2021-07-02 08:23:50|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|4
1625214240000|2021-07-02 08:24:00|42661.5|42641.5|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|2
1625214250000|2021-07-02 08:24:10|42631.6|42611.6|42629|42609|42631.6|42611.6|42629|42609|7
1625214260000|2021-07-02 08:24:20|42629.1|42609.1|42629|42609|42631.6|42611.6|42626.6|42606.6|6
1625214270000|2021-07-02 08:24:30|42629.1|42609.1|42631.6|42611.6|42631.6|42611.6|42629.1|42609.1|1
1625214280000|2021-07-02 08:24:40|42634|42614|42634.1|42614.1|42634.1|42614.1|42634|42614|2
1625214290000|2021-07-02 08:24:50|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|4
1625214320000|2021-07-02 08:25:20|42626.6|42606.6|42621.6|42601.6|42626.6|42606.6|42621.6|42601.6|1
1625214330000|2021-07-02 08:25:30|||||||||1
1625214340000|2021-07-02 08:25:40|42624|42604|42621.6|42601.6|42624|42604|42621.6|42601.6|0
1625214360000|2021-07-02 08:26:00|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|0
1625214370000|2021-07-02 08:26:10|42621.6|42601.6|42619.1|42599.1|42621.6|42601.6|42619.1|42599.1|4
1625214380000|2021-07-02 08:26:20|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|2
1625214400000|2021-07-02 08:26:40|42619.1|42599.1|42621.6|42601.6|42621.6|42601.6|42619.1|42599.1|3
1625214410000|2021-07-02 08:26:50|42621.5|42601.5|42619.1|42599.1|42621.5|42601.5|42619.1|42599.1|2
1625214420000|2021-07-02 08:27:00|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|1
1625214430000|2021-07-02 08:27:10|42619.1|42599.1|42616.6|42596.6|42619.1|42599.1|42616.6|42596.6|2
1625214440000|2021-07-02 08:27:20|||||||||1
1625214450000|2021-07-02 08:27:30|42611.8|42591.8|42614.1|42594.1|42614.1|42594.1|42611.8|42591.8|9
1625214460000|2021-07-02 08:27:40|||||||||1
1625214470000|2021-07-02 08:27:50|42619.1|42599.1|42626.8|42606.8|42626.8|42606.8|42619.1|42599.1|10
1625214480000|2021-07-02 08:28:00|42626.6|42606.6|42624.1|42604.1|42626.6|42606.6|42621.6|42601.6|5
1625214490000|2021-07-02 08:28:10|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|0
1625214500000|2021-07-02 08:28:20|42624.3|42604.3|42626.6|42606.6|42626.8|42606.8|42624.3|42604.3|1
1625214510000|2021-07-02 08:28:30|42624.3|42604.3|42624.1|42604.1|42629|42609|42624.1|42604.1|2
1625214520000|2021-07-02 08:28:40|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|38
1625214530000|2021-07-02 08:28:50|42624.1|42604.1|42621.6|42601.6|42624.1|42604.1|42621.6|42601.6|0
1625214550000|2021-07-02 08:29:10|42624.1|42604.1|42629.1|42609.1|42629.1|42609.1|42624.1|42604.1|2
1625214560000|2021-07-02 08:29:20|42633.8|42613.8|42634.1|42614.1|42634.1|42614.1|42633.8|42613.8|5
1625214570000|2021-07-02 08:29:30|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1625214580000|2021-07-02 08:29:40|42639.1|42619.1|42634.1|42614.1|42644.1|42624.1|42634.1|42614.1|16
1625214590000|2021-07-02 08:29:50|42631.6|42611.6|42634.1|42614.1|42634.1|42614.1|42631.6|42611.6|5
1625214600000|2021-07-02 08:30:00|42639|42619|42639.1|42619.1|42641.6|42621.6|42639|42619|4
1625214610000|2021-07-02 08:30:10|42636.6|42616.6|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|0
1625214620000|2021-07-02 08:30:20|42634.1|42614.1|42631.6|42611.6|42634.1|42614.1|42631.6|42611.6|5
1625214630000|2021-07-02 08:30:30|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|0
1625214640000|2021-07-02 08:30:40|42629.1|42609.1|42629.1|42609.1|42631.6|42611.6|42629.1|42609.1|2
1625214650000|2021-07-02 08:30:50|42631.5|42611.5|42631.6|42611.6|42631.6|42611.6|42629.1|42609.1|3
1625214660000|2021-07-02 08:31:00|42634.1|42614.1|42636.6|42616.6|42636.6|42616.6|42634.1|42614.1|1
1625214670000|2021-07-02 08:31:10|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|42631.6|42611.6|3
1625214680000|2021-07-02 08:31:20|42629.3|42609.3|42631.6|42611.6|42631.6|42611.6|42629.1|42609.1|3
1625214690000|2021-07-02 08:31:30|||||||||1
1625214700000|2021-07-02 08:31:40|42631.8|42611.8|42634.1|42614.1|42634.1|42614.1|42631.8|42611.8|0
1625214710000|2021-07-02 08:31:50|42639.1|42619.1|42654.1|42634.1|42654.1|42634.1|42639.1|42619.1|14
1625214720000|2021-07-02 08:32:00|42656.6|42636.6|42654.1|42634.1|42656.6|42636.6|42654.1|42634.1|4
1625214730000|2021-07-02 08:32:10|42656.6|42636.6|42659.1|42639.1|42659.1|42639.1|42654.1|42634.1|7
1625214740000|2021-07-02 08:32:20|42661.5|42641.5|42661.6|42641.6|42661.6|42641.6|42661.5|42641.5|5
1625214750000|2021-07-02 08:32:30|42661.8|42641.8|42676.6|42656.6|42684.1|42664.1|42661.8|42641.8|23
1625214760000|2021-07-02 08:32:40|42674.3|42654.3|42664.5|42644.5|42674.3|42654.3|42664.5|42644.5|5
1625214770000|2021-07-02 08:32:50|42664.3|42644.3|42659|42639|42664.3|42644.3|42659|42639|19
1625214780000|2021-07-02 08:33:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|5
1625214790000|2021-07-02 08:33:10|42663.6|42643.6|42658.8|42638.8|42663.6|42643.6|42658.8|42638.8|5
1625214800000|2021-07-02 08:33:20|42656.1|42636.1|42653.6|42633.6|42656.1|42636.1|42651.3|42631.3|4
1625214810000|2021-07-02 08:33:30|42651.1|42631.1|42651.5|42631.5|42653.8|42633.8|42651.1|42631.1|4
1625214820000|2021-07-02 08:33:40|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|0
1625214830000|2021-07-02 08:33:50|||||||||1
1625214840000|2021-07-02 08:34:00|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|3
1625214850000|2021-07-02 08:34:10|42651.1|42631.1|42651.5|42631.5|42651.5|42631.5|42648.8|42628.8|6
1625214860000|2021-07-02 08:34:20|42653.8|42633.8|42654|42634|42654|42634|42653.8|42633.8|2
1625214870000|2021-07-02 08:34:30|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|1
1625214880000|2021-07-02 08:34:40|42654|42634|42658.8|42638.8|42658.8|42638.8|42654|42634|4
1625214890000|2021-07-02 08:34:50|42661.1|42641.1|42663.8|42643.8|42663.8|42643.8|42661.1|42641.1|2
1625214910000|2021-07-02 08:35:10|42664|42644|42668.8|42648.8|42668.8|42648.8|42664|42644|5
1625214920000|2021-07-02 08:35:20|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42671.3|42651.3|7
1625214940000|2021-07-02 08:35:40|||||||||1
1625214950000|2021-07-02 08:35:50|42676.5|42656.5|42681.3|42661.3|42681.5|42661.5|42676.5|42656.5|2
1625214960000|2021-07-02 08:36:00|42681.5|42661.5|42678.8|42658.8|42681.5|42661.5|42678.8|42658.8|5
1625214970000|2021-07-02 08:36:10|42681.1|42661.1|42678.8|42658.8|42681.1|42661.1|42678.8|42658.8|1
1625214980000|2021-07-02 08:36:20|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|4
1625214990000|2021-07-02 08:36:30|42684|42664|42684|42664|42684|42664|42684|42664|7
1625215000000|2021-07-02 08:36:40|42681.5|42661.5|42683.8|42663.8|42683.8|42663.8|42681.5|42661.5|3
1625215010000|2021-07-02 08:36:50|42686.1|42666.1|42686.3|42666.3|42686.3|42666.3|42686.1|42666.1|4
1625215020000|2021-07-02 08:37:00|42686.5|42666.5|42688.8|42668.8|42688.8|42668.8|42686.5|42666.5|1
1625215030000|2021-07-02 08:37:10|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|8
1625215040000|2021-07-02 08:37:20|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42688.8|42668.8|8
1625215050000|2021-07-02 08:37:30|42691.3|42671.3|42696.3|42676.3|42696.3|42676.3|42691.3|42671.3|3
1625215060000|2021-07-02 08:37:40|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|2
1625215070000|2021-07-02 08:37:50|42693.8|42673.8|42721.5|42701.5|42721.5|42701.5|42691.3|42671.3|9
1625215080000|2021-07-02 08:38:00|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|7
1625215090000|2021-07-02 08:38:10|42721.5|42701.5|42716.1|42696.1|42721.5|42701.5|42716.1|42696.1|11
1625215100000|2021-07-02 08:38:20|42713.8|42693.8|42711.3|42691.3|42713.8|42693.8|42708.6|42688.6|14
1625215110000|2021-07-02 08:38:30|42711.1|42691.1|42711.3|42691.3|42711.3|42691.3|42711.1|42691.1|9
1625215120000|2021-07-02 08:38:40|42711.1|42691.1|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|0
1625215130000|2021-07-02 08:38:50|42708.8|42688.8|42706.5|42686.5|42708.8|42688.8|42706.3|42686.3|2
1625215140000|2021-07-02 08:39:00|42708.8|42688.8|42703.8|42683.8|42708.8|42688.8|42703.8|42683.8|2
1625215150000|2021-07-02 08:39:10|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|42704.1|42684.1|2
1625215160000|2021-07-02 08:39:20|42708.8|42688.8|42703.8|42683.8|42708.8|42688.8|42703.8|42683.8|3
1625215170000|2021-07-02 08:39:30|42706.3|42686.3|42703.8|42683.8|42706.5|42686.5|42703.8|42683.8|6
1625215180000|2021-07-02 08:39:40|42701.3|42681.3|42701.3|42681.3|42703.6|42683.6|42701.3|42681.3|2
1625215190000|2021-07-02 08:39:50|42703.6|42683.6|42703.8|42683.8|42703.8|42683.8|42701.3|42681.3|0
1625215200000|2021-07-02 08:40:00|42704|42684|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|7
1625215210000|2021-07-02 08:40:10|42704|42684|42703.8|42683.8|42704|42684|42703.8|42683.8|1
1625215220000|2021-07-02 08:40:20|42704|42684|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|1
1625215230000|2021-07-02 08:40:30|42701.5|42681.5|42698.8|42678.8|42703.8|42683.8|42698.8|42678.8|11
1625215240000|2021-07-02 08:40:40|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|16
1625215250000|2021-07-02 08:40:50|42681.3|42661.3|42681.5|42661.5|42681.5|42661.5|42681.3|42661.3|4
1625215260000|2021-07-02 08:41:00|42681.3|42661.3|42683.8|42663.8|42683.8|42663.8|42678.8|42658.8|10
1625215270000|2021-07-02 08:41:10|42688.8|42668.8|42683.8|42663.8|42688.8|42668.8|42683.8|42663.8|16
1625215280000|2021-07-02 08:41:20|42681.5|42661.5|42673.8|42653.8|42681.5|42661.5|42671.3|42651.3|6
1625215290000|2021-07-02 08:41:30|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42668.8|42648.8|2
1625215300000|2021-07-02 08:41:40|42673.6|42653.6|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|2
1625215310000|2021-07-02 08:41:50|42668.8|42648.8|42668.8|42648.8|42671.3|42651.3|42668.8|42648.8|13
1625215320000|2021-07-02 08:42:00|42666.3|42646.3|42666.3|42646.3|42668.8|42648.8|42663.8|42643.8|9
1625215330000|2021-07-02 08:42:10|42668.6|42648.6|42663.8|42643.8|42668.8|42648.8|42663.8|42643.8|4
1625215340000|2021-07-02 08:42:20|||||||||1
1625215350000|2021-07-02 08:42:30|42663.6|42643.6|42656.3|42636.3|42663.6|42643.6|42653.8|42633.8|7
1625215360000|2021-07-02 08:42:40|42654|42634|42658.8|42638.8|42658.8|42638.8|42653.8|42633.8|5
1625215370000|2021-07-02 08:42:50|42663.8|42643.8|42668.8|42648.8|42668.8|42648.8|42663.8|42643.8|3
1625215380000|2021-07-02 08:43:00|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|1
1625215390000|2021-07-02 08:43:10|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|2
1625215400000|2021-07-02 08:43:20|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|6
1625215410000|2021-07-02 08:43:30|42669.1|42649.1|42673.8|42653.8|42673.8|42653.8|42669.1|42649.1|1
1625215430000|2021-07-02 08:43:50|||||||||2
1625215440000|2021-07-02 08:44:00|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|1
1625215450000|2021-07-02 08:44:10|42674|42654|42673.8|42653.8|42674|42654|42673.8|42653.8|2
1625215470000|2021-07-02 08:44:30|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|4
1625215480000|2021-07-02 08:44:40|42671.3|42651.3|42663.8|42643.8|42671.3|42651.3|42663.8|42643.8|1
1625215490000|2021-07-02 08:44:50|42661.3|42641.3|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|3
1625215500000|2021-07-02 08:45:00|42658.8|42638.8|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|4
1625215510000|2021-07-02 08:45:10|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|2
1625215520000|2021-07-02 08:45:20|42666.3|42646.3|42661.3|42641.3|42666.3|42646.3|42661.3|42641.3|1
1625215530000|2021-07-02 08:45:30|42656.3|42636.3|42656.1|42636.1|42656.3|42636.3|42656.1|42636.1|0
1625215540000|2021-07-02 08:45:40|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|3
1625215550000|2021-07-02 08:45:50|||||||||1
1625215560000|2021-07-02 08:46:00|42654|42634|42651.3|42631.3|42654|42634|42651.3|42631.3|2
1625215570000|2021-07-02 08:46:10|42653.6|42633.6|42653.8|42633.8|42656.3|42636.3|42653.6|42633.6|1
1625215590000|2021-07-02 08:46:30|42654|42634|42661.3|42641.3|42661.3|42641.3|42654|42634|2
1625215600000|2021-07-02 08:46:40|42659|42639|42656.5|42636.5|42659|42639|42656.5|42636.5|3
1625215610000|2021-07-02 08:46:50|42653.8|42633.8|42646.3|42626.3|42653.8|42633.8|42643.8|42623.8|12
1625215620000|2021-07-02 08:47:00|42648.6|42628.6|42651.5|42631.5|42651.5|42631.5|42648.6|42628.6|6
1625215640000|2021-07-02 08:47:20|42654|42634|42656.3|42636.3|42659|42639|42654|42634|7
1625215650000|2021-07-02 08:47:30|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|8
1625215660000|2021-07-02 08:47:40|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|1
1625215680000|2021-07-02 08:48:00|42648.9|42628.9|42653.8|42633.8|42653.8|42633.8|42648.9|42628.9|5
1625215690000|2021-07-02 08:48:10|42656.1|42636.1|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|1
1625215700000|2021-07-02 08:48:20|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|2
1625215710000|2021-07-02 08:48:30|42648.9|42628.9|42651.3|42631.3|42651.3|42631.3|42648.9|42628.9|1
1625215720000|2021-07-02 08:48:40|42653.8|42633.8|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|2
1625215740000|2021-07-02 08:49:00|42648.9|42628.9|42653.8|42633.8|42653.8|42633.8|42648.8|42628.8|1
1625215750000|2021-07-02 08:49:10|42653.6|42633.6|42651.3|42631.3|42653.6|42633.6|42651.3|42631.3|3
1625215760000|2021-07-02 08:49:20|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|4
1625215770000|2021-07-02 08:49:30|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|0
1625215780000|2021-07-02 08:49:40|42643.6|42623.6|42653.9|42633.9|42653.9|42633.9|42643.6|42623.6|20
1625215790000|2021-07-02 08:49:50|42658.8|42638.8|42656.3|42636.3|42658.8|42638.8|42656.3|42636.3|2
1625215800000|2021-07-02 08:50:00|42656.4|42636.4|42658.8|42638.8|42658.9|42638.9|42656.4|42636.4|8
1625215810000|2021-07-02 08:50:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|5
1625215820000|2021-07-02 08:50:20|42651.3|42631.3|42656.3|42636.3|42656.3|42636.3|42651.3|42631.3|1
1625215830000|2021-07-02 08:50:30|42651.4|42631.4|42656.3|42636.3|42656.3|42636.3|42651.4|42631.4|4
1625215850000|2021-07-02 08:50:50|||||||||3
1625215860000|2021-07-02 08:51:00|||||||||2
1625215870000|2021-07-02 08:51:10|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|4
1625215880000|2021-07-02 08:51:20|42666.1|42646.1|42671.3|42651.3|42671.3|42651.3|42666.1|42646.1|1
1625215890000|2021-07-02 08:51:30|42671.4|42651.4|42676.3|42656.3|42676.3|42656.3|42671.4|42651.4|10
1625215900000|2021-07-02 08:51:40|42676.4|42656.4|42671.4|42651.4|42676.4|42656.4|42671.4|42651.4|4
1625215920000|2021-07-02 08:52:00|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1625215930000|2021-07-02 08:52:10|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|3
1625215940000|2021-07-02 08:52:20|42673.8|42653.8|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|0
1625215950000|2021-07-02 08:52:30|42673.6|42653.6|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|2
1625215960000|2021-07-02 08:52:40|42676.4|42656.4|42673.8|42653.8|42676.4|42656.4|42673.8|42653.8|4
1625215970000|2021-07-02 08:52:50|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|7
1625215980000|2021-07-02 08:53:00|42673.8|42653.8|42656.3|42636.3|42673.8|42653.8|42656.3|42636.3|24
1625215990000|2021-07-02 08:53:10|42656.1|42636.1|42651.3|42631.3|42656.3|42636.3|42651.3|42631.3|2
1625216000000|2021-07-02 08:53:20|42648.8|42628.8|42643.9|42623.9|42648.9|42628.9|42643.9|42623.9|6
1625216010000|2021-07-02 08:53:30|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|0
1625216020000|2021-07-02 08:53:40|42636.3|42616.3|42626.6|42606.6|42636.3|42616.3|42626.6|42606.6|24
1625216030000|2021-07-02 08:53:50|42629.1|42609.1|42634.1|42614.1|42634.1|42614.1|42629.1|42609.1|8
1625216040000|2021-07-02 08:54:00|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|16
1625216050000|2021-07-02 08:54:10|42641.6|42621.6|42644.1|42624.1|42644.1|42624.1|42641.6|42621.6|1
1625216060000|2021-07-02 08:54:20|42646.6|42626.6|42646.6|42626.6|42649.1|42629.1|42646.6|42626.6|3
1625216070000|2021-07-02 08:54:30|42644.3|42624.3|42644.1|42624.1|42644.3|42624.3|42644.1|42624.1|0
1625216090000|2021-07-02 08:54:50|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1625216100000|2021-07-02 08:55:00|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|3
1625216110000|2021-07-02 08:55:10|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|2
1625216130000|2021-07-02 08:55:30|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|3
1625216150000|2021-07-02 08:55:50|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|2
1625216160000|2021-07-02 08:56:00|42646.4|42626.4|42644.1|42624.1|42646.6|42626.6|42644.1|42624.1|0
1625216170000|2021-07-02 08:56:10|42646.6|42626.6|42641.6|42621.6|42646.6|42626.6|42641.6|42621.6|4
1625216180000|2021-07-02 08:56:20|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|4
1625216190000|2021-07-02 08:56:30|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|5
1625216200000|2021-07-02 08:56:40|42631.6|42611.6|42634.1|42614.1|42634.1|42614.1|42631.6|42611.6|0
1625216210000|2021-07-02 08:56:50|42631.8|42611.8|42631.8|42611.8|42634.1|42614.1|42631.6|42611.6|0
1625216220000|2021-07-02 08:57:00|42631.6|42611.6|42636.6|42616.6|42636.6|42616.6|42631.6|42611.6|19
1625216240000|2021-07-02 08:57:20|42638.9|42618.9|42641.3|42621.3|42641.3|42621.3|42638.9|42618.9|0
1625216260000|2021-07-02 08:57:40|42643.8|42623.8|42641.3|42621.3|42643.8|42623.8|42641.3|42621.3|3
1625216270000|2021-07-02 08:57:50|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|0
1625216290000|2021-07-02 08:58:10|42641.3|42621.3|42641.4|42621.4|42641.4|42621.4|42641.3|42621.3|0
1625216300000|2021-07-02 08:58:20|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|2
1625216310000|2021-07-02 08:58:30|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42641.4|42621.4|2
1625216320000|2021-07-02 08:58:40|42646.4|42626.4|42646.4|42626.4|42648.8|42628.8|42646.4|42626.4|3
1625216340000|2021-07-02 08:59:00|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|0
1625216350000|2021-07-02 08:59:10|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42634.1|42614.1|5
1625216360000|2021-07-02 08:59:20|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|2
1625216380000|2021-07-02 08:59:40|||||||||1
1625216390000|2021-07-02 08:59:50|42641.4|42621.4|42641.3|42621.3|42643.8|42623.8|42641.3|42621.3|2
1625216400000|2021-07-02 09:00:00|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|1
1625216430000|2021-07-02 09:00:30|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|7
1625216440000|2021-07-02 09:00:40|42641.4|42621.4|42641.4|42621.4|42643.8|42623.8|42641.4|42621.4|3
1625216450000|2021-07-02 09:00:50|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|0
1625216460000|2021-07-02 09:01:00|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.3|42621.3|1
1625216470000|2021-07-02 09:01:10|||||||||1
1625216480000|2021-07-02 09:01:20|42643.8|42623.8|42646.3|42626.3|42646.3|42626.3|42643.8|42623.8|5
1625216490000|2021-07-02 09:01:30|42648.8|42628.8|42646.3|42626.3|42648.8|42628.8|42646.3|42626.3|0
1625216500000|2021-07-02 09:01:40|42643.8|42623.8|42641.3|42621.3|42643.8|42623.8|42641.3|42621.3|6
1625216510000|2021-07-02 09:01:50|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|0
1625216520000|2021-07-02 09:02:00|42641.3|42621.3|42636.3|42616.3|42641.4|42621.4|42636.3|42616.3|12
1625216530000|2021-07-02 09:02:10|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|5
1625216540000|2021-07-02 09:02:20|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|0
1625216550000|2021-07-02 09:02:30|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|2
1625216560000|2021-07-02 09:02:40|42631.4|42611.4|42633.8|42613.8|42633.8|42613.8|42631.3|42611.3|0
1625216570000|2021-07-02 09:02:50|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|3
1625216580000|2021-07-02 09:03:00|42640.9|42620.9|42636.3|42616.3|42640.9|42620.9|42636.3|42616.3|3
1625216590000|2021-07-02 09:03:10|42638.6|42618.6|42638.8|42618.8|42638.8|42618.8|42638.6|42618.6|2
1625216600000|2021-07-02 09:03:20|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|8
1625216610000|2021-07-02 09:03:30|42656.1|42636.1|42656.3|42636.3|42656.3|42636.3|42656.1|42636.1|5
1625216620000|2021-07-02 09:03:40|42656.4|42636.4|42656.3|42636.3|42661.1|42641.1|42656.3|42636.3|3
1625216630000|2021-07-02 09:03:50|42656.4|42636.4|42656.3|42636.3|42656.4|42636.4|42656.3|42636.3|1
1625216640000|2021-07-02 09:04:00|42656.4|42636.4|42656.3|42636.3|42656.4|42636.4|42651.4|42631.4|10
1625216650000|2021-07-02 09:04:10|42656.4|42636.4|42653.8|42633.8|42656.4|42636.4|42653.8|42633.8|3
1625216660000|2021-07-02 09:04:20|||||||||1
1625216680000|2021-07-02 09:04:40|42651.4|42631.4|42653.8|42633.8|42653.8|42633.8|42651.4|42631.4|1
1625216690000|2021-07-02 09:04:50|42651.4|42631.4|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|0
1625216700000|2021-07-02 09:05:00|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|1
1625216710000|2021-07-02 09:05:10|42651.3|42631.3|42653.8|42633.8|42653.8|42633.8|42648.8|42628.8|3
1625216720000|2021-07-02 09:05:20|42651.4|42631.4|42656.3|42636.3|42656.3|42636.3|42651.4|42631.4|0
1625216730000|2021-07-02 09:05:30|42653.9|42633.9|42656.3|42636.3|42656.3|42636.3|42653.9|42633.9|5
1625216740000|2021-07-02 09:05:40|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|4
1625216750000|2021-07-02 09:05:50|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|3
1625216760000|2021-07-02 09:06:00|42648.8|42628.8|42646.3|42626.3|42648.8|42628.8|42646.3|42626.3|4
1625216790000|2021-07-02 09:06:30|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|0
1625216800000|2021-07-02 09:06:40|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|1
1625216820000|2021-07-02 09:07:00|||||||||2
1625216830000|2021-07-02 09:07:10|42643.8|42623.8|42646.3|42626.3|42646.3|42626.3|42643.8|42623.8|2
1625216850000|2021-07-02 09:07:30|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|1
1625216860000|2021-07-02 09:07:40|||||||||1
1625216870000|2021-07-02 09:07:50|42651.3|42631.3|42653.6|42633.6|42653.6|42633.6|42651.3|42631.3|4
1625216880000|2021-07-02 09:08:00|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|1
1625216890000|2021-07-02 09:08:10|42651.1|42631.1|42648.6|42628.6|42651.1|42631.1|42648.6|42628.6|1
1625216900000|2021-07-02 09:08:20|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|0
1625216910000|2021-07-02 09:08:30|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|0
1625216920000|2021-07-02 09:08:40|42643.8|42623.8|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|3
1625216940000|2021-07-02 09:09:00|42643.6|42623.6|42643.8|42623.8|42643.8|42623.8|42641.4|42621.4|1
1625216950000|2021-07-02 09:09:10|42643.6|42623.6|42636.3|42616.3|42643.6|42623.6|42636.3|42616.3|6
1625216960000|2021-07-02 09:09:20|||||||||1
1625216970000|2021-07-02 09:09:30|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|2
1625216980000|2021-07-02 09:09:40|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|0
1625216990000|2021-07-02 09:09:50|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|0
1625217000000|2021-07-02 09:10:00|42638.8|42618.8|42636.4|42616.4|42638.8|42618.8|42636.4|42616.4|4
1625217010000|2021-07-02 09:10:10|42636.3|42616.3|42633.8|42613.8|42636.3|42616.3|42633.8|42613.8|11
1625217020000|2021-07-02 09:10:20|||||||||2
1625217030000|2021-07-02 09:10:30|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|0
1625217040000|2021-07-02 09:10:40|42626.3|42606.3|42623.9|42603.9|42626.3|42606.3|42623.8|42603.8|7
1625217050000|2021-07-02 09:10:50|42623.8|42603.8|42626.3|42606.3|42626.3|42606.3|42623.8|42603.8|11
1625217060000|2021-07-02 09:11:00|42623.9|42603.9|42623.8|42603.8|42623.9|42603.9|42623.8|42603.8|2
1625217070000|2021-07-02 09:11:10|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|6
1625217080000|2021-07-02 09:11:20|42618.8|42598.8|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|2
1625217090000|2021-07-02 09:11:30|42618.6|42598.6|42618.8|42598.8|42618.8|42598.8|42616.3|42596.3|1
1625217100000|2021-07-02 09:11:40|||||||||1
1625217110000|2021-07-02 09:11:50|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|42616.3|42596.3|1
1625217120000|2021-07-02 09:12:00|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|3
1625217130000|2021-07-02 09:12:10|42623.8|42603.8|42626.3|42606.3|42626.3|42606.3|42623.8|42603.8|7
1625217140000|2021-07-02 09:12:20|42628.8|42608.8|42631.3|42611.3|42631.3|42611.3|42628.8|42608.8|1
1625217150000|2021-07-02 09:12:30|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|0
1625217180000|2021-07-02 09:13:00|42636.1|42616.1|42636.3|42616.3|42636.3|42616.3|42636.1|42616.1|2
1625217190000|2021-07-02 09:13:10|42636.1|42616.1|42633.8|42613.8|42636.3|42616.3|42633.8|42613.8|0
1625217200000|2021-07-02 09:13:20|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|2
1625217210000|2021-07-02 09:13:30|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|2
1625217230000|2021-07-02 09:13:50|||||||||1
1625217240000|2021-07-02 09:14:00|||||||||2
1625217250000|2021-07-02 09:14:10|42631.1|42611.1|42631.3|42611.3|42631.3|42611.3|42631.1|42611.1|3
1625217260000|2021-07-02 09:14:20|42633.6|42613.6|42638.8|42618.8|42638.8|42618.8|42633.6|42613.6|1
1625217270000|2021-07-02 09:14:30|42641.1|42621.1|42646.3|42626.3|42646.3|42626.3|42641.1|42621.1|12
1625217280000|2021-07-02 09:14:40|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|0
1625217290000|2021-07-02 09:14:50|42653.6|42633.6|42646.3|42626.3|42653.6|42633.6|42646.3|42626.3|6
1625217300000|2021-07-02 09:15:00|42646.4|42626.4|42646.3|42626.3|42646.4|42626.4|42646.3|42626.3|3
1625217310000|2021-07-02 09:15:10|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|1
1625217320000|2021-07-02 09:15:20|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|0
1625217330000|2021-07-02 09:15:30|42643.9|42623.9|42646.3|42626.3|42646.3|42626.3|42643.9|42623.9|1
1625217340000|2021-07-02 09:15:40|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|2
1625217350000|2021-07-02 09:15:50|42653.6|42633.6|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|4
1625217360000|2021-07-02 09:16:00|42651.1|42631.1|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|3
1625217380000|2021-07-02 09:16:20|42653.6|42633.6|42651.3|42631.3|42653.6|42633.6|42651.3|42631.3|1
1625217390000|2021-07-02 09:16:30|42651.4|42631.4|42653.8|42633.8|42653.8|42633.8|42651.4|42631.4|0
1625217400000|2021-07-02 09:16:40|||||||||1
1625217410000|2021-07-02 09:16:50|42653.6|42633.6|42656.4|42636.4|42658.8|42638.8|42651.3|42631.3|12
1625217420000|2021-07-02 09:17:00|42656.3|42636.3|42661.1|42641.1|42661.3|42641.3|42656.3|42636.3|4
1625217430000|2021-07-02 09:17:10|42661.3|42641.3|42663.6|42643.6|42663.6|42643.6|42661.3|42641.3|1
1625217440000|2021-07-02 09:17:20|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1625217450000|2021-07-02 09:17:30|42663.9|42643.9|42656.3|42636.3|42663.9|42643.9|42656.3|42636.3|7
1625217460000|2021-07-02 09:17:40|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|4
1625217470000|2021-07-02 09:17:50|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|42651.3|42631.3|1
1625217480000|2021-07-02 09:18:00|42653.6|42633.6|42651.3|42631.3|42653.8|42633.8|42651.3|42631.3|5
1625217490000|2021-07-02 09:18:10|42653.6|42633.6|42656.3|42636.3|42656.3|42636.3|42653.6|42633.6|11
1625217510000|2021-07-02 09:18:30|42658.6|42638.6|42658.8|42638.8|42658.8|42638.8|42658.6|42638.6|1
1625217520000|2021-07-02 09:18:40|42656.4|42636.4|42656.3|42636.3|42656.4|42636.4|42656.3|42636.3|1
1625217530000|2021-07-02 09:18:50|||||||||1
1625217550000|2021-07-02 09:19:10|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|0
1625217560000|2021-07-02 09:19:20|42651.4|42631.4|42646.4|42626.4|42651.4|42631.4|42646.4|42626.4|4
1625217570000|2021-07-02 09:19:30|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|0
1625217580000|2021-07-02 09:19:40|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|1
1625217590000|2021-07-02 09:19:50|42646.1|42626.1|42643.8|42623.8|42646.1|42626.1|42641.3|42621.3|2
1625217600000|2021-07-02 09:20:00|42646.3|42626.3|42648.8|42628.8|42648.8|42628.8|42643.8|42623.8|4
1625217620000|2021-07-02 09:20:20|||||||||1
1625217640000|2021-07-02 09:20:40|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|0
1625217670000|2021-07-02 09:21:10|42643.9|42623.9|42646.3|42626.3|42646.3|42626.3|42643.8|42623.8|0
1625217690000|2021-07-02 09:21:30|42643.9|42623.9|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|2
1625217720000|2021-07-02 09:22:00|42641.3|42621.3|42633.8|42613.8|42641.3|42621.3|42633.8|42613.8|6
1625217730000|2021-07-02 09:22:10|||||||||2
1625217750000|2021-07-02 09:22:30|||||||||4
1625217760000|2021-07-02 09:22:40|42631.3|42611.3|42633.8|42613.8|42633.8|42613.8|42631.3|42611.3|0
1625217770000|2021-07-02 09:22:50|42631.4|42611.4|42628.8|42608.8|42633.8|42613.8|42628.8|42608.8|5
1625217780000|2021-07-02 09:23:00|||||||||2
1625217790000|2021-07-02 09:23:10|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|1
1625217800000|2021-07-02 09:23:20|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|1
1625217810000|2021-07-02 09:23:30|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|0
1625217830000|2021-07-02 09:23:50|42626.3|42606.3|42623.8|42603.8|42626.3|42606.3|42623.8|42603.8|1
1625217840000|2021-07-02 09:24:00|||||||||4
1625217850000|2021-07-02 09:24:10|42621.3|42601.3|42618.8|42598.8|42621.3|42601.3|42618.8|42598.8|0
1625217860000|2021-07-02 09:24:20|42616.4|42596.4|42613.8|42593.8|42618.8|42598.8|42613.8|42593.8|5
1625217870000|2021-07-02 09:24:30|||||||||4
1625217880000|2021-07-02 09:24:40|||||||||1
1625217890000|2021-07-02 09:24:50|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|0
1625217900000|2021-07-02 09:25:00|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|3
1625217910000|2021-07-02 09:25:10|42616.3|42596.3|42618.6|42598.6|42618.6|42598.6|42616.3|42596.3|1
1625217920000|2021-07-02 09:25:20|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|42618.8|42598.8|1
1625217940000|2021-07-02 09:25:40|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|0
1625217960000|2021-07-02 09:26:00|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|3
1625217970000|2021-07-02 09:26:10|42618.7|42598.7|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|1
1625217990000|2021-07-02 09:26:30|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|1
1625218000000|2021-07-02 09:26:40|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|0
1625218010000|2021-07-02 09:26:50|42611.4|42591.4|42613.7|42593.7|42613.7|42593.7|42611.4|42591.4|0
1625218020000|2021-07-02 09:27:00|42611.4|42591.4|42611.2|42591.2|42611.4|42591.4|42608.7|42588.7|1
1625218040000|2021-07-02 09:27:20|42608.9|42588.9|42603.7|42583.7|42608.9|42588.9|42603.7|42583.7|4
1625218050000|2021-07-02 09:27:30|42606.1|42586.1|42606.2|42586.2|42606.2|42586.2|42606.1|42586.1|1
1625218080000|2021-07-02 09:28:00|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|2
1625218090000|2021-07-02 09:28:10|42611.1|42591.1|42608.7|42588.7|42611.1|42591.1|42608.7|42588.7|2
1625218100000|2021-07-02 09:28:20|42611.1|42591.1|42611.2|42591.2|42611.2|42591.2|42611.1|42591.1|2
1625218140000|2021-07-02 09:29:00|42616.2|42596.2|42613.7|42593.7|42616.2|42596.2|42613.7|42593.7|3
1625218160000|2021-07-02 09:29:20|42616.1|42596.1|42616.2|42596.2|42616.2|42596.2|42616.1|42596.1|0
1625218170000|2021-07-02 09:29:30|42613.7|42593.7|42611.2|42591.2|42616.2|42596.2|42611.2|42591.2|6
1625218180000|2021-07-02 09:29:40|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|2
1625218190000|2021-07-02 09:29:50|42608.7|42588.7|42611.2|42591.2|42611.2|42591.2|42608.7|42588.7|0
1625218200000|2021-07-02 09:30:00|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42606.2|42586.2|1
1625218210000|2021-07-02 09:30:10|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|0
1625218230000|2021-07-02 09:30:30|42608.6|42588.6|42611.2|42591.2|42611.2|42591.2|42608.6|42588.6|6
1625218250000|2021-07-02 09:30:50|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|1
1625218260000|2021-07-02 09:31:00|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|0
1625218270000|2021-07-02 09:31:10|42613.7|42593.7|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|3
1625218280000|2021-07-02 09:31:20|42613.9|42593.9|42613.7|42593.7|42613.9|42593.9|42613.7|42593.7|0
1625218290000|2021-07-02 09:31:30|42616.2|42596.2|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|4
1625218300000|2021-07-02 09:31:40|42613.9|42593.9|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|1
1625218320000|2021-07-02 09:32:00|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|2
1625218330000|2021-07-02 09:32:10|42618.9|42598.9|42618.7|42598.7|42618.9|42598.9|42618.7|42598.7|10
1625218350000|2021-07-02 09:32:30|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|0
1625218360000|2021-07-02 09:32:40|||||||||1
1625218380000|2021-07-02 09:33:00|||||||||3
1625218400000|2021-07-02 09:33:20|||||||||2
1625218410000|2021-07-02 09:33:30|42618.7|42598.7|42598.7|42578.7|42618.7|42598.7|42598.7|42578.7|7
1625218420000|2021-07-02 09:33:40|42601.2|42581.2|42606.2|42586.2|42606.2|42586.2|42601.2|42581.2|9
1625218430000|2021-07-02 09:33:50|42608.6|42588.6|42613.9|42593.9|42613.9|42593.9|42608.6|42588.6|5
1625218440000|2021-07-02 09:34:00|42613.7|42593.7|42611.2|42591.2|42613.7|42593.7|42611.2|42591.2|12
1625218460000|2021-07-02 09:34:20|42608.7|42588.7|42598.7|42578.7|42608.7|42588.7|42598.7|42578.7|13
1625218470000|2021-07-02 09:34:30|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|17
1625218480000|2021-07-02 09:34:40|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|10
1625218500000|2021-07-02 09:35:00|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|2
1625218510000|2021-07-02 09:35:10|42596.2|42576.2|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|4
1625218520000|2021-07-02 09:35:20|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|2
1625218530000|2021-07-02 09:35:30|42596.2|42576.2|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|1
1625218540000|2021-07-02 09:35:40|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|0
1625218550000|2021-07-02 09:35:50|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|0
1625218560000|2021-07-02 09:36:00|42596.2|42576.2|42591.2|42571.2|42596.2|42576.2|42591.2|42571.2|2
1625218590000|2021-07-02 09:36:30|||||||||4
1625218600000|2021-07-02 09:36:40|||||||||7
1625218620000|2021-07-02 09:37:00|||||||||1
1625218630000|2021-07-02 09:37:10|42591.4|42571.4|42591.4|42571.4|42593.7|42573.7|42591.4|42571.4|0
1625218640000|2021-07-02 09:37:20|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|0
1625218670000|2021-07-02 09:37:50|42591.4|42571.4|42596.2|42576.2|42596.2|42576.2|42591.4|42571.4|3
1625218680000|2021-07-02 09:38:00|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|1
1625218690000|2021-07-02 09:38:10|42593.9|42573.9|42596.2|42576.2|42596.2|42576.2|42593.9|42573.9|1
1625218700000|2021-07-02 09:38:20|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|0
1625218710000|2021-07-02 09:38:30|42596.2|42576.2|42591.4|42571.4|42596.2|42576.2|42591.4|42571.4|1
1625218720000|2021-07-02 09:38:40|42593.7|42573.7|42591.2|42571.2|42593.7|42573.7|42591.2|42571.2|0
1625218730000|2021-07-02 09:38:50|42591.4|42571.4|42591.2|42571.2|42593.7|42573.7|42591.2|42571.2|5
1625218740000|2021-07-02 09:39:00|42593.6|42573.6|42593.7|42573.7|42593.7|42573.7|42591.2|42571.2|0
1625218750000|2021-07-02 09:39:10|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|2
1625218770000|2021-07-02 09:39:30|42593.9|42573.9|42596.4|42576.4|42596.4|42576.4|42593.9|42573.9|5
1625218780000|2021-07-02 09:39:40|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|1
1625218790000|2021-07-02 09:39:50|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|3
1625218800000|2021-07-02 09:40:00|42601.4|42581.4|42606.2|42586.2|42606.2|42586.2|42601.2|42581.2|0
1625218820000|2021-07-02 09:40:20|42608.6|42588.6|42606.2|42586.2|42608.6|42588.6|42606.2|42586.2|2
1625218850000|2021-07-02 09:40:50|42608.6|42588.6|42603.7|42583.7|42608.6|42588.6|42603.7|42583.7|7
1625218860000|2021-07-02 09:41:00|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|4
1625218870000|2021-07-02 09:41:10|42596.2|42576.2|42588.7|42568.7|42596.2|42576.2|42588.7|42568.7|4
1625218880000|2021-07-02 09:41:20|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|42591.2|42571.2|2
1625218900000|2021-07-02 09:41:40|42588.7|42568.7|42588.7|42568.7|42588.7|42568.7|42588.7|42568.7|2
1625218910000|2021-07-02 09:41:50|||||||||2
1625218920000|2021-07-02 09:42:00|42586.2|42566.2|42583.9|42563.9|42586.2|42566.2|42583.9|42563.9|17
1625218930000|2021-07-02 09:42:10|42581.6|42561.6|42581.2|42561.2|42583.9|42563.9|42581.2|42561.2|4
1625218940000|2021-07-02 09:42:20|42583.7|42563.7|42581.2|42561.2|42583.7|42563.7|42581.2|42561.2|1
1625218950000|2021-07-02 09:42:30|42583.6|42563.6|42584.1|42564.1|42584.1|42564.1|42583.6|42563.6|3
1625218960000|2021-07-02 09:42:40|42586.4|42566.4|42586.4|42566.4|42588.7|42568.7|42586.4|42566.4|3
1625218970000|2021-07-02 09:42:50|42588.7|42568.7|42583.7|42563.7|42588.7|42568.7|42583.7|42563.7|1
1625218980000|2021-07-02 09:43:00|42586.2|42566.2|42583.7|42563.7|42588.7|42568.7|42583.7|42563.7|2
1625218990000|2021-07-02 09:43:10|42583.9|42563.9|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|2
1625219000000|2021-07-02 09:43:20|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|9
1625219010000|2021-07-02 09:43:30|42583.7|42563.7|42581.2|42561.2|42583.7|42563.7|42581.2|42561.2|3
1625219020000|2021-07-02 09:43:40|42581.4|42561.4|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|1
1625219030000|2021-07-02 09:43:50|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|0
1625219060000|2021-07-02 09:44:20|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|4
1625219070000|2021-07-02 09:44:30|42586.2|42566.2|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|2
1625219080000|2021-07-02 09:44:40|42586.1|42566.1|42586.2|42566.2|42586.2|42566.2|42586.1|42566.1|8
1625219090000|2021-07-02 09:44:50|42583.9|42563.9|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|1
1625219100000|2021-07-02 09:45:00|||||||||4
1625219110000|2021-07-02 09:45:10|42593.7|42573.7|42596.2|42576.2|42596.2|42576.2|42593.7|42573.7|11
1625219120000|2021-07-02 09:45:20|42593.7|42573.7|42596.2|42576.2|42596.2|42576.2|42593.7|42573.7|0
1625219130000|2021-07-02 09:45:30|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42598.7|42578.7|1
1625219140000|2021-07-02 09:45:40|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|3
1625219160000|2021-07-02 09:46:00|42598.6|42578.6|42598.7|42578.7|42598.7|42578.7|42598.6|42578.6|1
1625219210000|2021-07-02 09:46:50|||||||||1
1625219220000|2021-07-02 09:47:00|42596.2|42576.2|42593.9|42573.9|42596.2|42576.2|42593.7|42573.7|13
1625219230000|2021-07-02 09:47:10|42594.1|42574.1|42598.7|42578.7|42598.7|42578.7|42594.1|42574.1|2
1625219240000|2021-07-02 09:47:20|42603.6|42583.6|42606.1|42586.1|42606.1|42586.1|42603.6|42583.6|4
1625219250000|2021-07-02 09:47:30|||||||||1
1625219260000|2021-07-02 09:47:40|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|1
1625219270000|2021-07-02 09:47:50|42606.4|42586.4|42608.7|42588.7|42608.9|42588.9|42606.4|42586.4|3
1625219280000|2021-07-02 09:48:00|42611.1|42591.1|42608.7|42588.7|42611.1|42591.1|42608.7|42588.7|4
1625219290000|2021-07-02 09:48:10|42603.7|42583.7|42603.6|42583.6|42603.7|42583.7|42603.6|42583.6|2
1625219310000|2021-07-02 09:48:30|42601.2|42581.2|42591.2|42571.2|42601.2|42581.2|42591.2|42571.2|3
1625219320000|2021-07-02 09:48:40|42586.2|42566.2|42591.2|42571.2|42591.2|42571.2|42586.2|42566.2|2
1625219330000|2021-07-02 09:48:50|42593.6|42573.6|42591.2|42571.2|42593.6|42573.6|42591.2|42571.2|0
1625219340000|2021-07-02 09:49:00|42595.9|42575.9|42601.1|42581.1|42601.1|42581.1|42595.9|42575.9|5
1625219350000|2021-07-02 09:49:10|42603.4|42583.4|42603.7|42583.7|42603.7|42583.7|42603.4|42583.4|0
1625219380000|2021-07-02 09:49:40|||||||||2
1625219400000|2021-07-02 09:50:00|||||||||3
1625219420000|2021-07-02 09:50:20|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|0
1625219430000|2021-07-02 09:50:30|42601.2|42581.2|42601.2|42581.2|42606.2|42586.2|42601.2|42581.2|4
1625219450000|2021-07-02 09:50:50|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|2
1625219460000|2021-07-02 09:51:00|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|4
1625219470000|2021-07-02 09:51:10|42588.7|42568.7|42588.7|42568.7|42588.7|42568.7|42588.7|42568.7|0
1625219490000|2021-07-02 09:51:30|42579.1|42559.1|42581.2|42561.2|42581.2|42561.2|42578.9|42558.9|2
1625219500000|2021-07-02 09:51:40|42578.7|42558.7|42576.2|42556.2|42578.7|42558.7|42576.2|42556.2|2
1625219510000|2021-07-02 09:51:50|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|0
1625219520000|2021-07-02 09:52:00|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|1
1625219530000|2021-07-02 09:52:10|42583.7|42563.7|42583.7|42563.7|42586.1|42566.1|42581.2|42561.2|5
1625219540000|2021-07-02 09:52:20|42586.1|42566.1|42586.2|42566.2|42586.2|42566.2|42586.1|42566.1|1
1625219550000|2021-07-02 09:52:30|42588.6|42568.6|42593.9|42573.9|42593.9|42573.9|42588.6|42568.6|1
1625219560000|2021-07-02 09:52:40|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|2
1625219570000|2021-07-02 09:52:50|42598.6|42578.6|42603.7|42583.7|42603.7|42583.7|42598.6|42578.6|3
1625219580000|2021-07-02 09:53:00|42603.9|42583.9|42608.7|42588.7|42608.7|42588.7|42603.9|42583.9|4
1625219590000|2021-07-02 09:53:10|42611.2|42591.2|42608.9|42588.9|42611.2|42591.2|42608.7|42588.7|3
1625219600000|2021-07-02 09:53:20|42611.2|42591.2|42613.7|42593.7|42613.9|42593.9|42611.2|42591.2|6
1625219610000|2021-07-02 09:53:30|42616.1|42596.1|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|2
1625219620000|2021-07-02 09:53:40|42618.6|42598.6|42613.7|42593.7|42618.6|42598.6|42613.7|42593.7|1
1625219630000|2021-07-02 09:53:50|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|8
1625219640000|2021-07-02 09:54:00|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|4
1625219650000|2021-07-02 09:54:10|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42618.6|42598.6|7
1625219660000|2021-07-02 09:54:20|||||||||1
1625219670000|2021-07-02 09:54:30|42619.1|42599.1|42621.4|42601.4|42621.4|42601.4|42619.1|42599.1|6
1625219680000|2021-07-02 09:54:40|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|4
1625219690000|2021-07-02 09:54:50|42623.6|42603.6|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|2
1625219700000|2021-07-02 09:55:00|42621.4|42601.4|42621.2|42601.2|42621.4|42601.4|42621.2|42601.2|6
1625219710000|2021-07-02 09:55:10|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|0
1625219720000|2021-07-02 09:55:20|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|2
1625219730000|2021-07-02 09:55:30|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|16
1625219740000|2021-07-02 09:55:40|42626.2|42606.2|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|1
1625219750000|2021-07-02 09:55:50|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|0
1625219760000|2021-07-02 09:56:00|42623.7|42603.7|42626.2|42606.2|42628.7|42608.7|42623.7|42603.7|1
1625219770000|2021-07-02 09:56:10|42628.6|42608.6|42623.7|42603.7|42628.6|42608.6|42623.7|42603.7|1
1625219780000|2021-07-02 09:56:20|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|3
1625219790000|2021-07-02 09:56:30|42623.7|42603.7|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|4
1625219800000|2021-07-02 09:56:40|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|2
1625219810000|2021-07-02 09:56:50|42628.6|42608.6|42618.6|42598.6|42628.6|42608.6|42618.6|42598.6|19
1625219820000|2021-07-02 09:57:00|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|0
1625219830000|2021-07-02 09:57:10|||||||||1
1625219840000|2021-07-02 09:57:20|42618.6|42598.6|42618.7|42598.7|42618.7|42598.7|42613.7|42593.7|5
1625219850000|2021-07-02 09:57:30|42613.9|42593.9|42613.7|42593.7|42613.9|42593.9|42613.7|42593.7|7
1625219860000|2021-07-02 09:57:40|42613.9|42593.9|42616.2|42596.2|42616.2|42596.2|42613.9|42593.9|6
1625219870000|2021-07-02 09:57:50|42618.6|42598.6|42613.7|42593.7|42618.6|42598.6|42613.7|42593.7|1
1625219880000|2021-07-02 09:58:00|42611.4|42591.4|42611.2|42591.2|42611.4|42591.4|42611.2|42591.2|2
1625219890000|2021-07-02 09:58:10|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|1
1625219910000|2021-07-02 09:58:30|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|0
1625219920000|2021-07-02 09:58:40|42608.6|42588.6|42608.7|42588.7|42608.7|42588.7|42608.6|42588.6|2
1625219930000|2021-07-02 09:58:50|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|1
1625219940000|2021-07-02 09:59:00|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|2
1625219950000|2021-07-02 09:59:10|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|1
1625219960000|2021-07-02 09:59:20|42608.7|42588.7|42606.4|42586.4|42608.7|42588.7|42606.4|42586.4|2
1625219970000|2021-07-02 09:59:30|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|2
1625219990000|2021-07-02 09:59:50|||||||||1
1625220000000|2021-07-02 10:00:00|42608.7|42588.7|42613.7|42593.7|42613.7|42593.7|42608.7|42588.7|2
1625220010000|2021-07-02 10:00:10|42611.2|42591.2|42603.9|42583.9|42613.7|42593.7|42603.9|42583.9|5
1625220020000|2021-07-02 10:00:20|42601.2|42581.2|42618.7|42598.7|42618.7|42598.7|42601.2|42581.2|11
1625220030000|2021-07-02 10:00:30|||||||||2
1625220040000|2021-07-02 10:00:40|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|0
1625220060000|2021-07-02 10:01:00|42616.4|42596.4|42616.4|42596.4|42618.7|42598.7|42616.2|42596.2|5
1625220070000|2021-07-02 10:01:10|42616.2|42596.2|42616.4|42596.4|42616.4|42596.4|42616.2|42596.2|0
1625220080000|2021-07-02 10:01:20|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|0
1625220090000|2021-07-02 10:01:30|42621.2|42601.2|42626.2|42606.2|42626.2|42606.2|42621.2|42601.2|9
1625220100000|2021-07-02 10:01:40|42628.7|42608.7|42626.4|42606.4|42628.7|42608.7|42626.2|42606.2|1
1625220110000|2021-07-02 10:01:50|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|0
1625220120000|2021-07-02 10:02:00|42626.4|42606.4|42626.4|42606.4|42628.7|42608.7|42624.1|42604.1|6
1625220130000|2021-07-02 10:02:10|42628.7|42608.7|42626.4|42606.4|42628.7|42608.7|42626.4|42606.4|0
1625220140000|2021-07-02 10:02:20|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42626.4|42606.4|0
1625220150000|2021-07-02 10:02:30|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|2
1625220160000|2021-07-02 10:02:40|42623.9|42603.9|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|1
1625220170000|2021-07-02 10:02:50|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|1
1625220180000|2021-07-02 10:03:00|42623.7|42603.7|42621.2|42601.2|42623.7|42603.7|42621.2|42601.2|3
1625220190000|2021-07-02 10:03:10|||||||||1
1625220210000|2021-07-02 10:03:30|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|6
1625220220000|2021-07-02 10:03:40|42616.4|42596.4|42621.2|42601.2|42621.2|42601.2|42616.2|42596.2|1
1625220240000|2021-07-02 10:04:00|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|0
1625220260000|2021-07-02 10:04:20|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|2
1625220270000|2021-07-02 10:04:30|42623.7|42603.7|42623.9|42603.9|42623.9|42603.9|42623.7|42603.7|1
1625220280000|2021-07-02 10:04:40|42626.2|42606.2|42623.9|42603.9|42626.2|42606.2|42623.9|42603.9|1
1625220290000|2021-07-02 10:04:50|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|4
1625220300000|2021-07-02 10:05:00|42621.4|42601.4|42621.2|42601.2|42621.4|42601.4|42621.2|42601.2|2
1625220310000|2021-07-02 10:05:10|42621|42601|42621|42601|42621.2|42601.2|42621|42601|0
1625220320000|2021-07-02 10:05:20|42620.9|42600.9|42618.5|42598.5|42620.9|42600.9|42618.5|42598.5|0
1625220330000|2021-07-02 10:05:30|42618.7|42598.7|42616.4|42596.4|42618.7|42598.7|42616.2|42596.2|2
1625220340000|2021-07-02 10:05:40|42618.7|42598.7|42616.4|42596.4|42618.7|42598.7|42616.4|42596.4|0
1625220350000|2021-07-02 10:05:50|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|2
1625220380000|2021-07-02 10:06:20|||||||||1
1625220390000|2021-07-02 10:06:30|42621.2|42601.2|42618.9|42598.9|42621.2|42601.2|42618.9|42598.9|1
1625220400000|2021-07-02 10:06:40|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|7
1625220410000|2021-07-02 10:06:50|42613.5|42593.5|42613.7|42593.7|42613.7|42593.7|42613.5|42593.5|1
1625220420000|2021-07-02 10:07:00|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|3
1625220430000|2021-07-02 10:07:10|42608.5|42588.5|42603.7|42583.7|42608.5|42588.5|42603.5|42583.5|6
1625220440000|2021-07-02 10:07:20|||||||||3
1625220450000|2021-07-02 10:07:30|42606.4|42586.4|42611.2|42591.2|42611.2|42591.2|42606.4|42586.4|0
1625220480000|2021-07-02 10:08:00|42613.5|42593.5|42616.2|42596.2|42616.2|42596.2|42613.5|42593.5|1
1625220490000|2021-07-02 10:08:10|||||||||5
1625220500000|2021-07-02 10:08:20|42618.5|42598.5|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|2
1625220510000|2021-07-02 10:08:30|42616.4|42596.4|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|7
1625220520000|2021-07-02 10:08:40|42619.1|42599.1|42621.4|42601.4|42621.4|42601.4|42619.1|42599.1|1
1625220530000|2021-07-02 10:08:50|||||||||1
1625220540000|2021-07-02 10:09:00|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|2
1625220550000|2021-07-02 10:09:10|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|6
1625220560000|2021-07-02 10:09:20|42621.4|42601.4|42623.9|42603.9|42626.4|42606.4|42621.4|42601.4|2
1625220570000|2021-07-02 10:09:30|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|0
1625220580000|2021-07-02 10:09:40|42626.2|42606.2|42626.4|42606.4|42626.4|42606.4|42626.2|42606.2|0
1625220590000|2021-07-02 10:09:50|42624.1|42604.1|42623.7|42603.7|42626.4|42606.4|42623.7|42603.7|1
1625220600000|2021-07-02 10:10:00|42624.1|42604.1|42623.7|42603.7|42626.4|42606.4|42623.7|42603.7|0
1625220610000|2021-07-02 10:10:10|42626.2|42606.2|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|2
1625220620000|2021-07-02 10:10:20|42626.4|42606.4|42626.2|42606.2|42626.4|42606.4|42626.2|42606.2|5
1625220630000|2021-07-02 10:10:30|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|2
1625220640000|2021-07-02 10:10:40|||||||||2
1625220650000|2021-07-02 10:10:50|42621.4|42601.4|42621.2|42601.2|42623.7|42603.7|42619.1|42599.1|2
1625220660000|2021-07-02 10:11:00|42623.5|42603.5|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|1
1625220670000|2021-07-02 10:11:10|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.7|42603.7|5
1625220680000|2021-07-02 10:11:20|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|4
1625220700000|2021-07-02 10:11:40|42626.4|42606.4|42626.2|42606.2|42628.7|42608.7|42626.2|42606.2|1
1625220710000|2021-07-02 10:11:50|42626.4|42606.4|42628.7|42608.7|42628.7|42608.7|42626.4|42606.4|0
1625220720000|2021-07-02 10:12:00|42626.4|42606.4|42628.7|42608.7|42628.7|42608.7|42626.4|42606.4|5
1625220740000|2021-07-02 10:12:20|42628.9|42608.9|42631.4|42611.4|42633.7|42613.7|42628.9|42608.9|8
1625220750000|2021-07-02 10:12:30|42626.4|42606.4|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|10
1625220760000|2021-07-02 10:12:40|42619.1|42599.1|42628.9|42608.9|42628.9|42608.9|42618.7|42598.7|54
1625220770000|2021-07-02 10:12:50|42631.6|42611.6|42626.6|42606.6|42631.6|42611.6|42626.6|42606.6|3
1625220780000|2021-07-02 10:13:00|42628.9|42608.9|42623.9|42603.9|42628.9|42608.9|42623.9|42603.9|23
1625220790000|2021-07-02 10:13:10|||||||||6
1625220800000|2021-07-02 10:13:20|42624.1|42604.1|42631.2|42611.2|42631.2|42611.2|42624.1|42604.1|4
1625220810000|2021-07-02 10:13:30|||||||||2
1625220820000|2021-07-02 10:13:40|42628.7|42608.7|42631.2|42611.2|42633.5|42613.5|42628.7|42608.7|16
1625220830000|2021-07-02 10:13:50|42628.7|42608.7|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|2
1625220840000|2021-07-02 10:14:00|42628.9|42608.9|42616.4|42596.4|42631.4|42611.4|42616.4|42596.4|10
1625220850000|2021-07-02 10:14:10|42616.2|42596.2|42616.2|42596.2|42618.7|42598.7|42613.9|42593.9|5
1625220860000|2021-07-02 10:14:20|42618.5|42598.5|42618.9|42598.9|42621.2|42601.2|42618.5|42598.5|11
1625220870000|2021-07-02 10:14:30|42616.4|42596.4|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|2
1625220880000|2021-07-02 10:14:40|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|0
1625220900000|2021-07-02 10:15:00|42621.4|42601.4|42618.9|42598.9|42621.4|42601.4|42618.9|42598.9|1
1625220910000|2021-07-02 10:15:10|42621.2|42601.2|42618.9|42598.9|42623.5|42603.5|42618.9|42598.9|3
1625220920000|2021-07-02 10:15:20|42616.6|42596.6|42613.9|42593.9|42616.6|42596.6|42613.9|42593.9|1
1625220930000|2021-07-02 10:15:30|42608.9|42588.9|42599.1|42579.1|42608.9|42588.9|42599.1|42579.1|19
1625220940000|2021-07-02 10:15:40|42593.9|42573.9|42593.9|42573.9|42596.2|42576.2|42593.9|42573.9|2
1625220950000|2021-07-02 10:15:50|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|1
1625220960000|2021-07-02 10:16:00|42598.5|42578.5|42598.7|42578.7|42598.7|42578.7|42598.5|42578.5|0
1625220970000|2021-07-02 10:16:10|42598.5|42578.5|42596.4|42576.4|42598.5|42578.5|42596.2|42576.2|1
1625220980000|2021-07-02 10:16:20|42596.2|42576.2|42598.7|42578.7|42598.9|42578.9|42596.2|42576.2|3
1625220990000|2021-07-02 10:16:30|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|1
1625221010000|2021-07-02 10:16:50|42599.1|42579.1|42604.1|42584.1|42606.2|42586.2|42599.1|42579.1|2
1625221020000|2021-07-02 10:17:00|42603.9|42583.9|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|0
1625221030000|2021-07-02 10:17:10|42606.6|42586.6|42608.9|42588.9|42608.9|42588.9|42606.6|42586.6|1
1625221040000|2021-07-02 10:17:20|42611.6|42591.6|42613.9|42593.9|42613.9|42593.9|42611.6|42591.6|1
1625221050000|2021-07-02 10:17:30|42611.2|42591.2|42608.7|42588.7|42611.2|42591.2|42608.7|42588.7|2
1625221080000|2021-07-02 10:18:00|42611|42591|42608.9|42588.9|42611|42591|42606.2|42586.2|2
1625221090000|2021-07-02 10:18:10|||||||||2
1625221110000|2021-07-02 10:18:30|42609.1|42589.1|42608.9|42588.9|42609.1|42589.1|42608.9|42588.9|0
1625221120000|2021-07-02 10:18:40|42613.7|42593.7|42618.5|42598.5|42618.5|42598.5|42613.7|42593.7|12
1625221130000|2021-07-02 10:18:50|42620.9|42600.9|42624.1|42604.1|42626.4|42606.4|42620.9|42600.9|1
1625221140000|2021-07-02 10:19:00|42626.4|42606.4|42624.1|42604.1|42626.4|42606.4|42624.1|42604.1|1
1625221150000|2021-07-02 10:19:10|42624.3|42604.3|42626.6|42606.6|42626.6|42606.6|42624.3|42604.3|2
1625221160000|2021-07-02 10:19:20|||||||||3
1625221170000|2021-07-02 10:19:30|42628.9|42608.9|42626.4|42606.4|42628.9|42608.9|42626.4|42606.4|0
1625221190000|2021-07-02 10:19:50|42628.7|42608.7|42626.4|42606.4|42628.7|42608.7|42626.4|42606.4|1
1625221200000|2021-07-02 10:20:00|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|0
1625221210000|2021-07-02 10:20:10|||||||||1
1625221220000|2021-07-02 10:20:20|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|0
1625221240000|2021-07-02 10:20:40|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|6
1625221260000|2021-07-02 10:21:00|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|2
1625221270000|2021-07-02 10:21:10|42636|42616|42631.4|42611.4|42636.2|42616.2|42631.4|42611.4|5
1625221280000|2021-07-02 10:21:20|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|2
1625221290000|2021-07-02 10:21:30|42626.8|42606.8|42626.6|42606.6|42626.8|42606.8|42626.6|42606.6|0
1625221310000|2021-07-02 10:21:50|42626.4|42606.4|42626.2|42606.2|42626.4|42606.4|42626.2|42606.2|1
1625221320000|2021-07-02 10:22:00|42626|42606|42623.7|42603.7|42626|42606|42623.7|42603.7|1
1625221330000|2021-07-02 10:22:10|42623.5|42603.5|42613.9|42593.9|42623.5|42603.5|42613.9|42593.9|5
1625221340000|2021-07-02 10:22:20|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|2
1625221350000|2021-07-02 10:22:30|42608.9|42588.9|42608.9|42588.9|42611.2|42591.2|42608.9|42588.9|0
1625221360000|2021-07-02 10:22:40|42611.2|42591.2|42608.9|42588.9|42611.2|42591.2|42608.9|42588.9|0
1625221370000|2021-07-02 10:22:50|42609.1|42589.1|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|0
1625221380000|2021-07-02 10:23:00|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|2
1625221390000|2021-07-02 10:23:10|42609.1|42589.1|42608.9|42588.9|42609.1|42589.1|42608.9|42588.9|0
1625221410000|2021-07-02 10:23:30|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|0
1625221440000|2021-07-02 10:24:00|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|0
1625221480000|2021-07-02 10:24:40|||||||||2
1625221500000|2021-07-02 10:25:00|42611.2|42591.2|42613.5|42593.5|42613.5|42593.5|42611.2|42591.2|1
1625221510000|2021-07-02 10:25:10|||||||||2
1625221540000|2021-07-02 10:25:40|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|1
1625221550000|2021-07-02 10:25:50|42613.5|42593.5|42611.2|42591.2|42613.5|42593.5|42611.2|42591.2|1
1625221560000|2021-07-02 10:26:00|42613.5|42593.5|42611.2|42591.2|42613.5|42593.5|42611.2|42591.2|1
1625221570000|2021-07-02 10:26:10|42608.9|42588.9|42611.2|42591.2|42611.2|42591.2|42608.9|42588.9|4
1625221580000|2021-07-02 10:26:20|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|5
1625221590000|2021-07-02 10:26:30|42616.4|42596.4|42621.2|42601.2|42621.2|42601.2|42616.4|42596.4|28
1625221600000|2021-07-02 10:26:40|42618.9|42598.9|42618.7|42598.7|42618.9|42598.9|42616.4|42596.4|22
1625221610000|2021-07-02 10:26:50|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42616.2|42596.2|2
1625221620000|2021-07-02 10:27:00|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42618.9|42598.9|9
1625221630000|2021-07-02 10:27:10|42621.4|42601.4|42618.9|42598.9|42623.7|42603.7|42618.9|42598.9|9
1625221640000|2021-07-02 10:27:20|42618.7|42598.7|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|29
1625221650000|2021-07-02 10:27:30|42618.5|42598.5|42618.9|42598.9|42618.9|42598.9|42618.5|42598.5|8
1625221660000|2021-07-02 10:27:40|||||||||1
1625221670000|2021-07-02 10:27:50|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|2
1625221680000|2021-07-02 10:28:00|42613.9|42593.9|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|0
1625221690000|2021-07-02 10:28:10|||||||||3
1625221700000|2021-07-02 10:28:20|42611.6|42591.6|42611.4|42591.4|42611.6|42591.6|42611.4|42591.4|1
1625221720000|2021-07-02 10:28:40|42608.9|42588.9|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|1
1625221730000|2021-07-02 10:28:50|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|1
1625221740000|2021-07-02 10:29:00|42606.4|42586.4|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|0
1625221750000|2021-07-02 10:29:10|42606.6|42586.6|42608.9|42588.9|42608.9|42588.9|42606.2|42586.2|0
1625221760000|2021-07-02 10:29:20|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|0
1625221770000|2021-07-02 10:29:30|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|9
1625221780000|2021-07-02 10:29:40|42608.7|42588.7|42611.2|42591.2|42611.2|42591.2|42606.4|42586.4|5
1625221790000|2021-07-02 10:29:50|42608.9|42588.9|42608.9|42588.9|42613.7|42593.7|42608.9|42588.9|8
1625221800000|2021-07-02 10:30:00|42606.4|42586.4|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|33
1625221810000|2021-07-02 10:30:10|42606.4|42586.4|42596.6|42576.6|42606.4|42586.4|42596.6|42576.6|13
1625221820000|2021-07-02 10:30:20|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|42594.1|42574.1|1
1625221830000|2021-07-02 10:30:30|42598.7|42578.7|42598.9|42578.9|42598.9|42578.9|42598.7|42578.7|13
1625221850000|2021-07-02 10:30:50|42596.6|42576.6|42593.9|42573.9|42598.9|42578.9|42593.9|42573.9|6
1625221860000|2021-07-02 10:31:00|42596.4|42576.4|42593.9|42573.9|42596.4|42576.4|42593.9|42573.9|2
1625221870000|2021-07-02 10:31:10|42591.6|42571.6|42593.9|42573.9|42596.4|42576.4|42591.6|42571.6|2
1625221880000|2021-07-02 10:31:20|42596.2|42576.2|42596.4|42576.4|42596.4|42576.4|42596.2|42576.2|0
1625221890000|2021-07-02 10:31:30|42596.2|42576.2|42598.7|42578.7|42598.7|42578.7|42596.2|42576.2|0
1625221900000|2021-07-02 10:31:40|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|2
1625221910000|2021-07-02 10:31:50|42601.4|42581.4|42601.6|42581.6|42603.9|42583.9|42601.4|42581.4|5
1625221920000|2021-07-02 10:32:00|42603.9|42583.9|42604.1|42584.1|42604.1|42584.1|42603.9|42583.9|2
1625221930000|2021-07-02 10:32:10|42603.9|42583.9|42604.1|42584.1|42606.4|42586.4|42601.8|42581.8|1
1625221940000|2021-07-02 10:32:20|42606.4|42586.4|42606.6|42586.6|42606.6|42586.6|42606.4|42586.4|1
1625221950000|2021-07-02 10:32:30|42606.4|42586.4|42606.4|42586.4|42606.6|42586.6|42604.1|42584.1|2
1625221960000|2021-07-02 10:32:40|42604.1|42584.1|42606.4|42586.4|42608.9|42588.9|42604.1|42584.1|1
1625221970000|2021-07-02 10:32:50|42604.1|42584.1|42604.3|42584.3|42608.9|42588.9|42604.1|42584.1|1
1625221980000|2021-07-02 10:33:00|42604.1|42584.1|42604.1|42584.1|42606.6|42586.6|42604.1|42584.1|3
1625221990000|2021-07-02 10:33:10|42601.6|42581.6|42603.9|42583.9|42603.9|42583.9|42601.6|42581.6|0
1625222010000|2021-07-02 10:33:30|42601.6|42581.6|42601.6|42581.6|42603.9|42583.9|42601.6|42581.6|0
1625222020000|2021-07-02 10:33:40|42599.3|42579.3|42606.2|42586.2|42606.2|42586.2|42598.9|42578.9|4
1625222030000|2021-07-02 10:33:50|42606.6|42586.6|42608.9|42588.9|42608.9|42588.9|42606.6|42586.6|3
1625222040000|2021-07-02 10:34:00|42611.2|42591.2|42613.9|42593.9|42613.9|42593.9|42611.2|42591.2|0
1625222060000|2021-07-02 10:34:20|42611.6|42591.6|42613.9|42593.9|42613.9|42593.9|42611.6|42591.6|7
1625222070000|2021-07-02 10:34:30|42616.2|42596.2|42613.9|42593.9|42616.2|42596.2|42613.9|42593.9|0
1625222080000|2021-07-02 10:34:40|42616.2|42596.2|42616.6|42596.6|42616.6|42596.6|42616.2|42596.2|3
1625222090000|2021-07-02 10:34:50|42616.4|42596.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|4
1625222100000|2021-07-02 10:35:00|42611.6|42591.6|42603.9|42583.9|42611.6|42591.6|42603.9|42583.9|2
1625222110000|2021-07-02 10:35:10|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|2
1625222130000|2021-07-02 10:35:30|42608.9|42588.9|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|0
1625222140000|2021-07-02 10:35:40|42613.9|42593.9|42621.4|42601.4|42621.4|42601.4|42613.9|42593.9|10
1625222150000|2021-07-02 10:35:50|||||||||2
1625222170000|2021-07-02 10:36:10|42623.9|42603.9|42623.7|42603.7|42626.4|42606.4|42623.7|42603.7|20
1625222190000|2021-07-02 10:36:30|42623.9|42603.9|42621.4|42601.4|42626.2|42606.2|42621.4|42601.4|7
1625222200000|2021-07-02 10:36:40|42621.2|42601.2|42621.4|42601.4|42623.9|42603.9|42621.2|42601.2|1
1625222210000|2021-07-02 10:36:50|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|0
1625222220000|2021-07-02 10:37:00|42626.4|42606.4|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|3
1625222230000|2021-07-02 10:37:10|42618.9|42598.9|42616.6|42596.6|42618.9|42598.9|42616.6|42596.6|14
1625222240000|2021-07-02 10:37:20|42616.4|42596.4|42621.4|42601.4|42621.4|42601.4|42613.9|42593.9|3
1625222260000|2021-07-02 10:37:40|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|1
1625222270000|2021-07-02 10:37:50|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42611.6|42591.6|0
1625222280000|2021-07-02 10:38:00|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|0
1625222290000|2021-07-02 10:38:10|42611.4|42591.4|42609.1|42589.1|42611.6|42591.6|42609.1|42589.1|1
1625222300000|2021-07-02 10:38:20|42611.4|42591.4|42611.6|42591.6|42611.6|42591.6|42611.4|42591.4|2
1625222310000|2021-07-02 10:38:30|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|12
1625222320000|2021-07-02 10:38:40|42616.4|42596.4|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|7
1625222330000|2021-07-02 10:38:50|42618.9|42598.9|42621.6|42601.6|42621.6|42601.6|42618.9|42598.9|1
1625222340000|2021-07-02 10:39:00|42621.7|42601.7|42621.4|42601.4|42624.1|42604.1|42621.4|42601.4|5
1625222350000|2021-07-02 10:39:10|42621.2|42601.2|42621.4|42601.4|42621.4|42601.4|42621.2|42601.2|1
1625222360000|2021-07-02 10:39:20|42631.6|42611.6|42631.6|42611.6|42633.9|42613.9|42631.6|42611.6|16
1625222370000|2021-07-02 10:39:30|42631.4|42611.4|42628.5|42608.5|42631.4|42611.4|42628.5|42608.5|23
1625222380000|2021-07-02 10:39:40|42628.7|42608.7|42631.4|42611.4|42631.4|42611.4|42628.7|42608.7|9
1625222390000|2021-07-02 10:39:50|42628.9|42608.9|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|10
1625222400000|2021-07-02 10:40:00|42638.9|42618.9|42648.9|42628.9|42648.9|42628.9|42638.9|42618.9|19
1625222410000|2021-07-02 10:40:10|42653.7|42633.7|42651.2|42631.2|42653.9|42633.9|42648.9|42628.9|11
1625222420000|2021-07-02 10:40:20|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|1
1625222430000|2021-07-02 10:40:30|42656.4|42636.4|42658.9|42638.9|42658.9|42638.9|42654.1|42634.1|13
1625222440000|2021-07-02 10:40:40|42661.4|42641.4|42688.5|42668.5|42688.5|42668.5|42661.4|42641.4|50
1625222450000|2021-07-02 10:40:50|42688.7|42668.7|42688.7|42668.7|42691.2|42671.2|42688.7|42668.7|24
1625222460000|2021-07-02 10:41:00|42686.2|42666.2|42693.7|42673.7|42693.7|42673.7|42686.2|42666.2|26
1625222470000|2021-07-02 10:41:10|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|18
1625222480000|2021-07-02 10:41:20|42696.4|42676.4|42694.1|42674.1|42696.4|42676.4|42694.1|42674.1|8
1625222490000|2021-07-02 10:41:30|42688.9|42668.9|42686.4|42666.4|42688.9|42668.9|42684.1|42664.1|31
1625222500000|2021-07-02 10:41:40|42688.7|42668.7|42691.2|42671.2|42691.2|42671.2|42688.7|42668.7|4
1625222510000|2021-07-02 10:41:50|42688.9|42668.9|42693.7|42673.7|42696|42676|42688.7|42668.7|15
1625222520000|2021-07-02 10:42:00|||||||||4
1625222530000|2021-07-02 10:42:10|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|7
1625222540000|2021-07-02 10:42:20|42703.7|42683.7|42706.4|42686.4|42706.4|42686.4|42703.7|42683.7|14
1625222550000|2021-07-02 10:42:30|42708.7|42688.7|42703.9|42683.9|42708.7|42688.7|42703.9|42683.9|7
1625222560000|2021-07-02 10:42:40|42706.2|42686.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|2
1625222570000|2021-07-02 10:42:50|42703.9|42683.9|42703.7|42683.7|42703.9|42683.9|42703.7|42683.7|10
1625222580000|2021-07-02 10:43:00|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|8
1625222590000|2021-07-02 10:43:10|42699.1|42679.1|42699.1|42679.1|42701.4|42681.4|42699.1|42679.1|4
1625222600000|2021-07-02 10:43:20|42701.4|42681.4|42696.6|42676.6|42701.4|42681.4|42696.6|42676.6|2
1625222610000|2021-07-02 10:43:30|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|10
1625222620000|2021-07-02 10:43:40|42691.4|42671.4|42688.9|42668.9|42691.4|42671.4|42686.6|42666.6|8
1625222630000|2021-07-02 10:43:50|42686.6|42666.6|42688.9|42668.9|42691.4|42671.4|42686.6|42666.6|4
1625222640000|2021-07-02 10:44:00|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|3
1625222650000|2021-07-02 10:44:10|42688.9|42668.9|42693.5|42673.5|42693.5|42673.5|42688.9|42668.9|7
1625222660000|2021-07-02 10:44:20|42691|42671|42698.3|42678.3|42698.3|42678.3|42691|42671|1
1625222670000|2021-07-02 10:44:30|42698.5|42678.5|42706.4|42686.4|42706.4|42686.4|42698.5|42678.5|14
1625222680000|2021-07-02 10:44:40|42708.7|42688.7|42713.7|42693.7|42713.7|42693.7|42708.7|42688.7|5
1625222690000|2021-07-02 10:44:50|42711.4|42691.4|42711.2|42691.2|42711.4|42691.4|42711.2|42691.2|2
1625222700000|2021-07-02 10:45:00|42708.7|42688.7|42706.2|42686.2|42708.7|42688.7|42706.2|42686.2|8
1625222710000|2021-07-02 10:45:10|42706.4|42686.4|42711.2|42691.2|42711.2|42691.2|42706.2|42686.2|7
1625222720000|2021-07-02 10:45:20|||||||||2
1625222730000|2021-07-02 10:45:30|42716.2|42696.2|42733.7|42713.7|42746.2|42726.2|42716.2|42696.2|32
1625222740000|2021-07-02 10:45:40|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|2
1625222750000|2021-07-02 10:45:50|42728.9|42708.9|42726.2|42706.2|42728.9|42708.9|42726.2|42706.2|3
1625222760000|2021-07-02 10:46:00|42728.7|42708.7|42723.7|42703.7|42728.7|42708.7|42723.7|42703.7|0
1625222770000|2021-07-02 10:46:10|42721.4|42701.4|42721|42701|42721.4|42701.4|42721|42701|6
1625222780000|2021-07-02 10:46:20|42718.7|42698.7|42716|42696|42718.7|42698.7|42716|42696|3
1625222790000|2021-07-02 10:46:30|42716.4|42696.4|42721.2|42701.2|42721.2|42701.2|42716.4|42696.4|7
1625222800000|2021-07-02 10:46:40|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|1
1625222810000|2021-07-02 10:46:50|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|5
1625222820000|2021-07-02 10:47:00|42713.9|42693.9|42713.7|42693.7|42713.9|42693.9|42711.2|42691.2|10
1625222830000|2021-07-02 10:47:10|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42718.7|42698.7|12
1625222840000|2021-07-02 10:47:20|42718.9|42698.9|42723.9|42703.9|42723.9|42703.9|42718.9|42698.9|10
1625222850000|2021-07-02 10:47:30|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|0
1625222870000|2021-07-02 10:47:50|42721.4|42701.4|42726|42706|42728.5|42708.5|42721.4|42701.4|20
1625222880000|2021-07-02 10:48:00|42723.9|42703.9|42726.4|42706.4|42726.4|42706.4|42723.7|42703.7|5
1625222890000|2021-07-02 10:48:10|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|9
1625222900000|2021-07-02 10:48:20|42723.7|42703.7|42721.2|42701.2|42723.7|42703.7|42721.2|42701.2|2
1625222910000|2021-07-02 10:48:30|42718.7|42698.7|42718.7|42698.7|42721.2|42701.2|42718.7|42698.7|1
1625222920000|2021-07-02 10:48:40|42721|42701|42721.2|42701.2|42723.7|42703.7|42721|42701|4
1625222930000|2021-07-02 10:48:50|42721.4|42701.4|42721.4|42701.4|42723.7|42703.7|42721.4|42701.4|1
1625222940000|2021-07-02 10:49:00|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|3
1625222950000|2021-07-02 10:49:10|42721.2|42701.2|42716.2|42696.2|42721.2|42701.2|42716.2|42696.2|4
1625222960000|2021-07-02 10:49:20|42718.7|42698.7|42716.2|42696.2|42718.7|42698.7|42716.2|42696.2|2
1625222970000|2021-07-02 10:49:30|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|6
1625222980000|2021-07-02 10:49:40|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|3
1625222990000|2021-07-02 10:49:50|||||||||1
1625223010000|2021-07-02 10:50:10|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|1
1625223020000|2021-07-02 10:50:20|42721.2|42701.2|42721.2|42701.2|42723.7|42703.7|42721.2|42701.2|4
1625223030000|2021-07-02 10:50:30|42723.5|42703.5|42726.2|42706.2|42726.2|42706.2|42723.5|42703.5|4
1625223050000|2021-07-02 10:50:50|42726|42706|42723.7|42703.7|42726|42706|42723.7|42703.7|4
1625223060000|2021-07-02 10:51:00|42721.4|42701.4|42721.2|42701.2|42721.4|42701.4|42718.7|42698.7|9
1625223070000|2021-07-02 10:51:10|42723.5|42703.5|42723.7|42703.7|42723.7|42703.7|42723.5|42703.5|3
1625223080000|2021-07-02 10:51:20|42721.2|42701.2|42726.2|42706.2|42726.2|42706.2|42721.2|42701.2|2
1625223090000|2021-07-02 10:51:30|42726.4|42706.4|42728.7|42708.7|42728.7|42708.7|42726.2|42706.2|4
1625223100000|2021-07-02 10:51:40|42726.4|42706.4|42728.9|42708.9|42728.9|42708.9|42726.4|42706.4|0
1625223110000|2021-07-02 10:51:50|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|8
1625223120000|2021-07-02 10:52:00|42723.7|42703.7|42718.7|42698.7|42723.7|42703.7|42718.7|42698.7|4
1625223130000|2021-07-02 10:52:10|42716.2|42696.2|42718.7|42698.7|42718.7|42698.7|42716.2|42696.2|7
1625223140000|2021-07-02 10:52:20|42716.2|42696.2|42693.7|42673.7|42716.2|42696.2|42689.1|42669.1|8
1625223150000|2021-07-02 10:52:30|42696|42676|42698.7|42678.7|42698.7|42678.7|42693.7|42673.7|6
1625223160000|2021-07-02 10:52:40|||||||||2
1625223170000|2021-07-02 10:52:50|42701.2|42681.2|42703.5|42683.5|42703.5|42683.5|42701.2|42681.2|7
1625223180000|2021-07-02 10:53:00|42705.8|42685.8|42718.5|42698.5|42718.5|42698.5|42705.8|42685.8|3
1625223200000|2021-07-02 10:53:20|42721|42701|42721|42701|42721|42701|42718.7|42698.7|1
1625223210000|2021-07-02 10:53:30|42723.5|42703.5|42723.7|42703.7|42726|42706|42723.5|42703.5|1
1625223220000|2021-07-02 10:53:40|42721.2|42701.2|42716.2|42696.2|42721.2|42701.2|42716.2|42696.2|4
1625223230000|2021-07-02 10:53:50|42713.7|42693.7|42718.7|42698.7|42718.7|42698.7|42713.7|42693.7|3
1625223240000|2021-07-02 10:54:00|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|3
1625223250000|2021-07-02 10:54:10|42723.5|42703.5|42723.5|42703.5|42723.7|42703.7|42723.5|42703.5|8
1625223260000|2021-07-02 10:54:20|42721|42701|42723.7|42703.7|42726.2|42706.2|42721|42701|9
1625223270000|2021-07-02 10:54:30|42723.9|42703.9|42723.5|42703.5|42726.2|42706.2|42723.5|42703.5|5
1625223280000|2021-07-02 10:54:40|42726.2|42706.2|42728.7|42708.7|42731.2|42711.2|42726.2|42706.2|5
1625223300000|2021-07-02 10:55:00|42731.2|42711.2|42716.2|42696.2|42731.2|42711.2|42716.2|42696.2|13
1625223310000|2021-07-02 10:55:10|42713.7|42693.7|42713.7|42693.7|42716.2|42696.2|42711.2|42691.2|5
1625223320000|2021-07-02 10:55:20|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|2
1625223330000|2021-07-02 10:55:30|42716|42696|42718.5|42698.5|42718.5|42698.5|42716|42696|2
1625223340000|2021-07-02 10:55:40|42720.8|42700.8|42721.2|42701.2|42721.2|42701.2|42720.8|42700.8|0
1625223350000|2021-07-02 10:55:50|42718.7|42698.7|42718.7|42698.7|42721.2|42701.2|42718.7|42698.7|5
1625223360000|2021-07-02 10:56:00|42721.2|42701.2|42723.7|42703.7|42723.7|42703.7|42721|42701|3
1625223370000|2021-07-02 10:56:10|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|2
1625223400000|2021-07-02 10:56:40|42721.6|42701.6|42718.7|42698.7|42721.6|42701.6|42718.7|42698.7|2
1625223410000|2021-07-02 10:56:50|42716.2|42696.2|42718.7|42698.7|42718.7|42698.7|42716.2|42696.2|0
1625223420000|2021-07-02 10:57:00|42716.4|42696.4|42718.7|42698.7|42718.7|42698.7|42716.2|42696.2|0
1625223430000|2021-07-02 10:57:10|42716.4|42696.4|42711.2|42691.2|42718.7|42698.7|42711.2|42691.2|7
1625223440000|2021-07-02 10:57:20|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1625223450000|2021-07-02 10:57:30|42708.9|42688.9|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|2
1625223470000|2021-07-02 10:57:50|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|5
1625223480000|2021-07-02 10:58:00|42713.5|42693.5|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|3
1625223490000|2021-07-02 10:58:10|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|6
1625223500000|2021-07-02 10:58:20|42708.9|42688.9|42708.7|42688.7|42713.7|42693.7|42708.7|42688.7|5
1625223510000|2021-07-02 10:58:30|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|6
1625223530000|2021-07-02 10:58:50|||||||||5
1625223540000|2021-07-02 10:59:00|42711.4|42691.4|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|4
1625223550000|2021-07-02 10:59:10|42713.7|42693.7|42706.2|42686.2|42713.7|42693.7|42706.2|42686.2|7
1625223560000|2021-07-02 10:59:20|42708.3|42688.3|42706.2|42686.2|42708.3|42688.3|42701.4|42681.4|3
1625223570000|2021-07-02 10:59:30|42706.4|42686.4|42701.4|42681.4|42706.4|42686.4|42701.4|42681.4|5
1625223580000|2021-07-02 10:59:40|42701.2|42681.2|42698.7|42678.7|42701.2|42681.2|42698.7|42678.7|1
1625223590000|2021-07-02 10:59:50|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|3
1625223600000|2021-07-02 11:00:00|42693.9|42673.9|42696.4|42676.4|42698.7|42678.7|42693.9|42673.9|11
1625223610000|2021-07-02 11:00:10|42696.2|42676.2|42698.7|42678.7|42698.9|42678.9|42696.2|42676.2|10
1625223620000|2021-07-02 11:00:20|||||||||1
1625223630000|2021-07-02 11:00:30|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1625223650000|2021-07-02 11:00:50|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|3
1625223660000|2021-07-02 11:01:00|42694.1|42674.1|42693.9|42673.9|42694.1|42674.1|42693.9|42673.9|9
1625223670000|2021-07-02 11:01:10|42691.4|42671.4|42691.2|42671.2|42691.4|42671.4|42691.2|42671.2|2
1625223680000|2021-07-02 11:01:20|42688.9|42668.9|42688.7|42668.7|42688.9|42668.9|42688.7|42668.7|3
1625223690000|2021-07-02 11:01:30|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|5
1625223700000|2021-07-02 11:01:40|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|1
1625223710000|2021-07-02 11:01:50|42698.7|42678.7|42703.5|42683.5|42703.5|42683.5|42698.7|42678.7|13
1625223720000|2021-07-02 11:02:00|42705.8|42685.8|42711.2|42691.2|42713.5|42693.5|42705.8|42685.8|15
1625223730000|2021-07-02 11:02:10|42708.9|42688.9|42708.7|42688.7|42708.9|42688.9|42708.7|42688.7|2
1625223740000|2021-07-02 11:02:20|42708.9|42688.9|42708.7|42688.7|42708.9|42688.9|42708.7|42688.7|4
1625223750000|2021-07-02 11:02:30|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|0
1625223760000|2021-07-02 11:02:40|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|3
1625223770000|2021-07-02 11:02:50|42711.2|42691.2|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|2
1625223780000|2021-07-02 11:03:00|42708.9|42688.9|42721.2|42701.2|42721.2|42701.2|42708.9|42688.9|7
1625223790000|2021-07-02 11:03:10|42723.7|42703.7|42728.7|42708.7|42728.7|42708.7|42723.7|42703.7|5
1625223800000|2021-07-02 11:03:20|42726.4|42706.4|42723.7|42703.7|42726.4|42706.4|42723.7|42703.7|3
1625223810000|2021-07-02 11:03:30|42726|42706|42713.7|42693.7|42728.7|42708.7|42713.7|42693.7|9
1625223820000|2021-07-02 11:03:40|42711.4|42691.4|42706.4|42686.4|42713.7|42693.7|42706.4|42686.4|7
1625223830000|2021-07-02 11:03:50|42706.2|42686.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|6
1625223840000|2021-07-02 11:04:00|42701.2|42681.2|42698.7|42678.7|42703.7|42683.7|42698.7|42678.7|9
1625223850000|2021-07-02 11:04:10|42701.2|42681.2|42701.2|42681.2|42701.2|42681.2|42701|42681|10
1625223870000|2021-07-02 11:04:30|42703.7|42683.7|42708.7|42688.7|42708.7|42688.7|42701.2|42681.2|4
1625223880000|2021-07-02 11:04:40|42708.9|42688.9|42711.2|42691.2|42713.7|42693.7|42708.9|42688.9|4
1625223890000|2021-07-02 11:04:50|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|2
1625223900000|2021-07-02 11:05:00|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|10
1625223910000|2021-07-02 11:05:10|42713.5|42693.5|42718.7|42698.7|42718.7|42698.7|42713.5|42693.5|2
1625223920000|2021-07-02 11:05:20|42721|42701|42723.7|42703.7|42726.2|42706.2|42721|42701|8
1625223930000|2021-07-02 11:05:30|42721.2|42701.2|42723.7|42703.7|42726|42706|42721.2|42701.2|3
1625223940000|2021-07-02 11:05:40|42726|42706|42726.2|42706.2|42726.2|42706.2|42723.7|42703.7|1
1625223950000|2021-07-02 11:05:50|42728.7|42708.7|42726.2|42706.2|42728.7|42708.7|42726.2|42706.2|3
1625223960000|2021-07-02 11:06:00|42728.5|42708.5|42723.7|42703.7|42728.7|42708.7|42723.7|42703.7|3
1625223970000|2021-07-02 11:06:10|42721.4|42701.4|42716.2|42696.2|42721.4|42701.4|42716.2|42696.2|3
1625223980000|2021-07-02 11:06:20|42716.6|42696.6|42723.7|42703.7|42723.7|42703.7|42716.6|42696.6|1
1625224000000|2021-07-02 11:06:40|42726|42706|42728.5|42708.5|42728.5|42708.5|42726|42706|1
1625224010000|2021-07-02 11:06:50|42723.5|42703.5|42713.9|42693.9|42723.5|42703.5|42713.9|42693.9|7
1625224020000|2021-07-02 11:07:00|42711.4|42691.4|42716.2|42696.2|42716.2|42696.2|42711.4|42691.4|18
1625224040000|2021-07-02 11:07:20|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|0
1625224060000|2021-07-02 11:07:40|42718.5|42698.5|42716.2|42696.2|42718.5|42698.5|42716.2|42696.2|0
1625224080000|2021-07-02 11:08:00|||||||||2
1625224090000|2021-07-02 11:08:10|42713.5|42693.5|42711.2|42691.2|42713.5|42693.5|42706.2|42686.2|3
1625224100000|2021-07-02 11:08:20|42708.7|42688.7|42711|42691|42711|42691|42708.7|42688.7|0
1625224110000|2021-07-02 11:08:30|42711.2|42691.2|42716.2|42696.2|42716.2|42696.2|42711.2|42691.2|1
1625224120000|2021-07-02 11:08:40|42713.7|42693.7|42716|42696|42716.2|42696.2|42713.7|42693.7|3
1625224140000|2021-07-02 11:09:00|42718.5|42698.5|42718.7|42698.7|42718.7|42698.7|42718.5|42698.5|1
1625224150000|2021-07-02 11:09:10|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|1
1625224160000|2021-07-02 11:09:20|42723.7|42703.7|42726|42706|42726|42706|42723.7|42703.7|0
1625224170000|2021-07-02 11:09:30|||||||||2
1625224180000|2021-07-02 11:09:40|42726.2|42706.2|42723.7|42703.7|42726.2|42706.2|42723.7|42703.7|3
1625224190000|2021-07-02 11:09:50|42721.2|42701.2|42711.2|42691.2|42721.2|42701.2|42711.2|42691.2|4
1625224200000|2021-07-02 11:10:00|42713.5|42693.5|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|5
1625224220000|2021-07-02 11:10:20|42716.2|42696.2|42713.7|42693.7|42716.2|42696.2|42713.7|42693.7|3
1625224230000|2021-07-02 11:10:30|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|1
1625224240000|2021-07-02 11:10:40|42713.5|42693.5|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|3
1625224250000|2021-07-02 11:10:50|42711.2|42691.2|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|3
1625224260000|2021-07-02 11:11:00|42706.2|42686.2|42706.2|42686.2|42708.5|42688.5|42703.7|42683.7|3
1625224270000|2021-07-02 11:11:10|42703.9|42683.9|42706.4|42686.4|42706.4|42686.4|42703.7|42683.7|2
1625224280000|2021-07-02 11:11:20|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1625224290000|2021-07-02 11:11:30|42711.2|42691.2|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|2
1625224300000|2021-07-02 11:11:40|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|1
1625224310000|2021-07-02 11:11:50|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|1
1625224320000|2021-07-02 11:12:00|42715.8|42695.8|42716.2|42696.2|42716.2|42696.2|42713.5|42693.5|3
1625224330000|2021-07-02 11:12:10|42713.9|42693.9|42713.7|42693.7|42713.9|42693.9|42713.7|42693.7|1
1625224350000|2021-07-02 11:12:30|42711.4|42691.4|42708.9|42688.9|42711.4|42691.4|42708.9|42688.9|3
1625224360000|2021-07-02 11:12:40|42706.6|42686.6|42706.4|42686.4|42711.4|42691.4|42706.4|42686.4|3
1625224370000|2021-07-02 11:12:50|||||||||1
1625224380000|2021-07-02 11:13:00|42703.9|42683.9|42706.2|42686.2|42706.4|42686.4|42703.9|42683.9|1
1625224390000|2021-07-02 11:13:10|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1625224400000|2021-07-02 11:13:20|42706.4|42686.4|42708.7|42688.7|42708.7|42688.7|42706.4|42686.4|1
1625224410000|2021-07-02 11:13:30|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|9
1625224420000|2021-07-02 11:13:40|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42706.4|42686.4|0
1625224430000|2021-07-02 11:13:50|42706.4|42686.4|42706.2|42686.2|42708.7|42688.7|42703.7|42683.7|3
1625224440000|2021-07-02 11:14:00|42708.7|42688.7|42711|42691|42711|42691|42708.7|42688.7|5
1625224450000|2021-07-02 11:14:10|42708.7|42688.7|42706.2|42686.2|42708.7|42688.7|42706.2|42686.2|2
1625224460000|2021-07-02 11:14:20|||||||||1
1625224470000|2021-07-02 11:14:30|42703.9|42683.9|42703.7|42683.7|42703.9|42683.9|42703.7|42683.7|3
1625224490000|2021-07-02 11:14:50|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|0
1625224500000|2021-07-02 11:15:00|42706.4|42686.4|42708.7|42688.7|42708.7|42688.7|42706|42686|9
1625224510000|2021-07-02 11:15:10|42706.4|42686.4|42703.5|42683.5|42706.4|42686.4|42703.5|42683.5|13
1625224520000|2021-07-02 11:15:20|42698.7|42678.7|42691.2|42671.2|42698.7|42678.7|42691.2|42671.2|13
1625224530000|2021-07-02 11:15:30|42693.5|42673.5|42693.7|42673.7|42693.7|42673.7|42691.2|42671.2|3
1625224540000|2021-07-02 11:15:40|42691.4|42671.4|42691.4|42671.4|42693.7|42673.7|42691.4|42671.4|2
1625224550000|2021-07-02 11:15:50|42689|42669|42688.9|42668.9|42689|42669|42688.9|42668.9|5
1625224560000|2021-07-02 11:16:00|42691.4|42671.4|42688.9|42668.9|42693.7|42673.7|42688.9|42668.9|7
1625224570000|2021-07-02 11:16:10|||||||||1
1625224580000|2021-07-02 11:16:20|42689|42669|42691.4|42671.4|42691.4|42671.4|42689|42669|1
1625224590000|2021-07-02 11:16:30|42688.9|42668.9|42691.4|42671.4|42693.7|42673.7|42688.9|42668.9|5
1625224610000|2021-07-02 11:16:50|42688.7|42668.7|42683.9|42663.9|42688.7|42668.7|42683.9|42663.9|40
1625224620000|2021-07-02 11:17:00|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|5
1625224630000|2021-07-02 11:17:10|42683.9|42663.9|42686.4|42666.4|42686.4|42666.4|42683.7|42663.7|5
1625224640000|2021-07-02 11:17:20|42686.2|42666.2|42683.7|42663.7|42686.2|42666.2|42681.4|42661.4|10
1625224650000|2021-07-02 11:17:30|42681.4|42661.4|42681.4|42661.4|42683.7|42663.7|42681.4|42661.4|5
1625224660000|2021-07-02 11:17:40|||||||||2
1625224670000|2021-07-02 11:17:50|42679|42659|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|31
1625224680000|2021-07-02 11:18:00|42681.4|42661.4|42683.7|42663.7|42683.7|42663.7|42678.9|42658.9|19
1625224690000|2021-07-02 11:18:10|42684|42664|42686.4|42666.4|42688.7|42668.7|42684|42664|3
1625224700000|2021-07-02 11:18:20|42688.7|42668.7|42686.4|42666.4|42688.7|42668.7|42686.4|42666.4|0
1625224710000|2021-07-02 11:18:30|42683.7|42663.7|42686.2|42666.2|42686.4|42666.4|42683.7|42663.7|10
1625224720000|2021-07-02 11:18:40|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42686.2|42666.2|2
1625224730000|2021-07-02 11:18:50|42686.2|42666.2|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|3
1625224740000|2021-07-02 11:19:00|42681.4|42661.4|42683.7|42663.7|42683.7|42663.7|42681.4|42661.4|10
1625224750000|2021-07-02 11:19:10|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|8
1625224760000|2021-07-02 11:19:20|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|2
1625224770000|2021-07-02 11:19:30|||||||||1
1625224780000|2021-07-02 11:19:40|42679|42659|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|5
1625224790000|2021-07-02 11:19:50|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|3
1625224800000|2021-07-02 11:20:00|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|6
1625224810000|2021-07-02 11:20:10|42683.7|42663.7|42686.2|42666.2|42686.2|42666.2|42683.7|42663.7|6
1625224820000|2021-07-02 11:20:20|42683.9|42663.9|42688.7|42668.7|42688.7|42668.7|42683.9|42663.9|8
1625224830000|2021-07-02 11:20:30|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42688.7|42668.7|1
1625224840000|2021-07-02 11:20:40|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|8
1625224850000|2021-07-02 11:20:50|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|1
1625224860000|2021-07-02 11:21:00|42693.7|42673.7|42686.4|42666.4|42693.7|42673.7|42686.4|42666.4|4
1625224870000|2021-07-02 11:21:10|||||||||1
1625224880000|2021-07-02 11:21:20|42684|42664|42686.4|42666.4|42686.4|42666.4|42684|42664|2
1625224890000|2021-07-02 11:21:30|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|4
1625224910000|2021-07-02 11:21:50|42688.5|42668.5|42688.7|42668.7|42688.7|42668.7|42683.9|42663.9|5
1625224920000|2021-07-02 11:22:00|42688.9|42668.9|42688.7|42668.7|42691|42671|42688.7|42668.7|12
1625224930000|2021-07-02 11:22:10|42688.9|42668.9|42698.7|42678.7|42698.7|42678.7|42688.9|42668.9|5
1625224940000|2021-07-02 11:22:20|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|9
1625224950000|2021-07-02 11:22:30|42696|42676|42691.2|42671.2|42696.2|42676.2|42691.2|42671.2|31
1625224960000|2021-07-02 11:22:40|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|0
1625224970000|2021-07-02 11:22:50|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|3
1625224980000|2021-07-02 11:23:00|||||||||6
1625225000000|2021-07-02 11:23:20|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|0
1625225010000|2021-07-02 11:23:30|42691.2|42671.2|42691.4|42671.4|42691.4|42671.4|42691.2|42671.2|2
1625225030000|2021-07-02 11:23:50|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|3
1625225040000|2021-07-02 11:24:00|||||||||3
1625225050000|2021-07-02 11:24:10|42691.2|42671.2|42693.7|42673.7|42693.7|42673.7|42691.2|42671.2|1
1625225060000|2021-07-02 11:24:20|42691.4|42671.4|42691.4|42671.4|42693.7|42673.7|42691.4|42671.4|2
1625225080000|2021-07-02 11:24:40|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|0
1625225090000|2021-07-02 11:24:50|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|2
1625225100000|2021-07-02 11:25:00|42693.7|42673.7|42691.4|42671.4|42693.7|42673.7|42691.4|42671.4|4
1625225130000|2021-07-02 11:25:30|42691.2|42671.2|42688.9|42668.9|42691.2|42671.2|42688.9|42668.9|10
1625225160000|2021-07-02 11:26:00|42686.5|42666.5|42683.9|42663.9|42686.5|42666.5|42683.9|42663.9|10
1625225170000|2021-07-02 11:26:10|42681.5|42661.5|42683.9|42663.9|42683.9|42663.9|42681.5|42661.5|0
1625225180000|2021-07-02 11:26:20|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|1
1625225190000|2021-07-02 11:26:30|42681.2|42661.2|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|12
1625225200000|2021-07-02 11:26:40|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|2
1625225210000|2021-07-02 11:26:50|42683.9|42663.9|42683.9|42663.9|42686.2|42666.2|42683.9|42663.9|7
1625225220000|2021-07-02 11:27:00|42683.7|42663.7|42681.5|42661.5|42683.9|42663.9|42681.2|42661.2|10
1625225230000|2021-07-02 11:27:10|42678.9|42658.9|42681.5|42661.5|42681.5|42661.5|42678.9|42658.9|2
1625225240000|2021-07-02 11:27:20|42678.9|42658.9|42681.5|42661.5|42681.5|42661.5|42678.9|42658.9|3
1625225250000|2021-07-02 11:27:30|42679.2|42659.2|42678.9|42658.9|42679.2|42659.2|42678.9|42658.9|4
1625225260000|2021-07-02 11:27:40|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|11
1625225270000|2021-07-02 11:27:50|42678.9|42658.9|42681.5|42661.5|42681.5|42661.5|42678.9|42658.9|1
1625225290000|2021-07-02 11:28:10|42679.2|42659.2|42678.9|42658.9|42679.2|42659.2|42678.9|42658.9|1
1625225300000|2021-07-02 11:28:20|42679.2|42659.2|42678.9|42658.9|42679.2|42659.2|42678.9|42658.9|3
1625225310000|2021-07-02 11:28:30|||||||||2
1625225320000|2021-07-02 11:28:40|42639.4|42619.4|42634.2|42614.2|42641.5|42621.5|42634.2|42614.2|24
1625225330000|2021-07-02 11:28:50|42636.7|42616.7|42641.5|42621.5|42641.5|42621.5|42636.5|42616.5|6
1625225340000|2021-07-02 11:29:00|42639|42619|42644|42624|42644|42624|42636.5|42616.5|15
1625225350000|2021-07-02 11:29:10|42646.5|42626.5|42626.7|42606.7|42646.5|42626.5|42626.7|42606.7|24
1625225360000|2021-07-02 11:29:20|42629.2|42609.2|42636.5|42616.5|42638.9|42618.9|42629.2|42609.2|13
1625225370000|2021-07-02 11:29:30|42631.9|42611.9|42636.5|42616.5|42636.5|42616.5|42631.9|42611.9|5
1625225380000|2021-07-02 11:29:40|42634.2|42614.2|42636.5|42616.5|42636.5|42616.5|42634.2|42614.2|1
1625225390000|2021-07-02 11:29:50|42634|42614|42619|42599|42634|42614|42619|42599|52
1625225400000|2021-07-02 11:30:00|42621.5|42601.5|42629|42609|42631.4|42611.4|42621.5|42601.5|13
1625225410000|2021-07-02 11:30:10|42624|42604|42624|42604|42624|42604|42624|42604|6
1625225420000|2021-07-02 11:30:20|42621.5|42601.5|42621.4|42601.4|42624|42604|42621.4|42601.4|5
1625225430000|2021-07-02 11:30:30|42619|42599|42601.5|42581.5|42619|42599|42601.5|42581.5|31
1625225440000|2021-07-02 11:30:40|42599.2|42579.2|42594|42574|42599.2|42579.2|42589.2|42569.2|15
1625225450000|2021-07-02 11:30:50|42596.5|42576.5|42591.7|42571.7|42596.5|42576.5|42589.2|42569.2|12
1625225460000|2021-07-02 11:31:00|42594|42574|42584|42564|42596.5|42576.5|42576.5|42556.5|16
1625225470000|2021-07-02 11:31:10|42588.9|42568.9|42584|42564|42588.9|42568.9|42584|42564|12
1625225480000|2021-07-02 11:31:20|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42581.5|42561.5|13
1625225490000|2021-07-02 11:31:30|42588.9|42568.9|42581.7|42561.7|42588.9|42568.9|42581.7|42561.7|8
1625225500000|2021-07-02 11:31:40|42584|42564|42584|42564|42584|42564|42581.7|42561.7|3
1625225510000|2021-07-02 11:31:50|42586.4|42566.4|42581.5|42561.5|42586.5|42566.5|42579|42559|10
1625225520000|2021-07-02 11:32:00|42584|42564|42586.4|42566.4|42586.4|42566.4|42584|42564|2
1625225530000|2021-07-02 11:32:10|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42584|42564|10
1625225540000|2021-07-02 11:32:20|||||||||3
1625225550000|2021-07-02 11:32:30|42589.2|42569.2|42599|42579|42599|42579|42589.2|42569.2|12
1625225560000|2021-07-02 11:32:40|42601.5|42581.5|42586.4|42566.4|42601.5|42581.5|42586.4|42566.4|5
1625225570000|2021-07-02 11:32:50|42578.9|42558.9|42581.5|42561.5|42584|42564|42576.4|42556.4|76
1625225580000|2021-07-02 11:33:00|42584|42564|42579|42559|42584|42564|42579|42559|36
1625225590000|2021-07-02 11:33:10|42581.4|42561.4|42581.5|42561.5|42584|42564|42579.2|42559.2|6
1625225600000|2021-07-02 11:33:20|42584|42564|42591.4|42571.4|42591.4|42571.4|42584|42564|22
1625225610000|2021-07-02 11:33:30|42589|42569|42591.4|42571.4|42591.4|42571.4|42586.5|42566.5|8
1625225620000|2021-07-02 11:33:40|42591.5|42571.5|42596.5|42576.5|42596.5|42576.5|42591.5|42571.5|6
1625225630000|2021-07-02 11:33:50|42598.9|42578.9|42596.5|42576.5|42599|42579|42596.5|42576.5|4
1625225640000|2021-07-02 11:34:00|42594.2|42574.2|42604|42584|42604|42584|42594.2|42574.2|19
1625225650000|2021-07-02 11:34:10|42598.9|42578.9|42601.5|42581.5|42601.5|42581.5|42598.9|42578.9|12
1625225660000|2021-07-02 11:34:20|42604|42584|42609|42589|42609|42589|42604|42584|14
1625225670000|2021-07-02 11:34:30|42606.7|42586.7|42613.9|42593.9|42613.9|42593.9|42606.5|42586.5|5
1625225680000|2021-07-02 11:34:40|42611.5|42591.5|42616.5|42596.5|42616.5|42596.5|42611.4|42591.4|8
1625225690000|2021-07-02 11:34:50|42618.9|42598.9|42609|42589|42618.9|42598.9|42609|42589|3
1625225700000|2021-07-02 11:35:00|42606.5|42586.5|42621.4|42601.4|42621.4|42601.4|42606.5|42586.5|11
1625225710000|2021-07-02 11:35:10|42623.9|42603.9|42621.5|42601.5|42624|42604|42621.5|42601.5|5
1625225720000|2021-07-02 11:35:20|42619.2|42599.2|42616.5|42596.5|42619.2|42599.2|42614.4|42594.4|23
1625225730000|2021-07-02 11:35:30|42618.9|42598.9|42616.5|42596.5|42618.9|42598.9|42616.5|42596.5|2
1625225750000|2021-07-02 11:35:50|42618.9|42598.9|42619|42599|42619|42599|42618.9|42598.9|2
1625225760000|2021-07-02 11:36:00|42621.4|42601.4|42626.4|42606.4|42626.4|42606.4|42621.4|42601.4|4
1625225770000|2021-07-02 11:36:10|42629|42609|42629|42609|42629|42609|42626.5|42606.5|5
1625225780000|2021-07-02 11:36:20|||||||||1
1625225790000|2021-07-02 11:36:30|42626.7|42606.7|42629|42609|42629|42609|42626.5|42606.5|16
1625225800000|2021-07-02 11:36:40|42631.4|42611.4|42629|42609|42631.4|42611.4|42629|42609|1
1625225810000|2021-07-02 11:36:50|42626.7|42606.7|42629|42609|42629|42609|42626.7|42606.7|2
1625225820000|2021-07-02 11:37:00|42626.7|42606.7|42626.5|42606.5|42626.7|42606.7|42626.5|42606.5|4
1625225830000|2021-07-02 11:37:10|||||||||1
1625225840000|2021-07-02 11:37:20|42629|42609|42631.7|42611.7|42631.7|42611.7|42629|42609|3
1625225850000|2021-07-02 11:37:30|42634|42614|42631.5|42611.5|42634|42614|42631.5|42611.5|2
1625225860000|2021-07-02 11:37:40|42631.7|42611.7|42631.5|42611.5|42636.4|42616.4|42631.5|42611.5|3
1625225870000|2021-07-02 11:37:50|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|9
1625225880000|2021-07-02 11:38:00|42631.7|42611.7|42634|42614|42634|42614|42631.5|42611.5|2
1625225900000|2021-07-02 11:38:20|42631.4|42611.4|42631.5|42611.5|42634|42614|42631.4|42611.4|3
1625225910000|2021-07-02 11:38:30|42631.7|42611.7|42636.4|42616.4|42636.4|42616.4|42631.7|42611.7|4
1625225920000|2021-07-02 11:38:40|42636.5|42616.5|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|1
1625225930000|2021-07-02 11:38:50|42638.7|42618.7|42638.9|42618.9|42638.9|42618.9|42636.4|42616.4|8
1625225940000|2021-07-02 11:39:00|42639|42619|42641.5|42621.5|42641.5|42621.5|42639|42619|0
1625225950000|2021-07-02 11:39:10|42641.4|42621.4|42639|42619|42641.5|42621.5|42636.7|42616.7|3
1625225960000|2021-07-02 11:39:20|42636.7|42616.7|42636.7|42616.7|42639|42619|42636.7|42616.7|0
1625225970000|2021-07-02 11:39:30|42639|42619|42616.5|42596.5|42639|42619|42616.4|42596.4|12
1625225980000|2021-07-02 11:39:40|42618.9|42598.9|42621.4|42601.4|42621.5|42601.5|42618.9|42598.9|7
1625225990000|2021-07-02 11:39:50|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42619.2|42599.2|1
1625226000000|2021-07-02 11:40:00|42621.4|42601.4|42621.5|42601.5|42621.5|42601.5|42619|42599|7
1625226010000|2021-07-02 11:40:10|42621.4|42601.4|42616.5|42596.5|42621.4|42601.4|42616.5|42596.5|2
1625226020000|2021-07-02 11:40:20|42619|42599|42603.9|42583.9|42621.5|42601.5|42599|42579|10
1625226030000|2021-07-02 11:40:30|42606.2|42586.2|42602.1|42582.1|42616.7|42596.7|42602.1|42582.1|18
1625226040000|2021-07-02 11:40:40|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|2
1625226050000|2021-07-02 11:40:50|42604|42584|42601.4|42581.4|42606.5|42586.5|42596.7|42576.7|18
1625226060000|2021-07-02 11:41:00|42599|42579|42591.5|42571.5|42599|42579|42591.5|42571.5|7
1625226070000|2021-07-02 11:41:10|42593.9|42573.9|42589.2|42569.2|42594|42574|42589.2|42569.2|5
1625226080000|2021-07-02 11:41:20|42591.4|42571.4|42584.2|42564.2|42591.5|42571.5|42584.2|42564.2|5
1625226090000|2021-07-02 11:41:30|42584|42564|42584|42564|42584|42564|42584|42564|0
1625226100000|2021-07-02 11:41:40|42583.9|42563.9|42584|42564|42584|42564|42581.5|42561.5|4
1625226110000|2021-07-02 11:41:50|42589|42569|42589|42569|42589|42569|42586.7|42566.7|14
1625226120000|2021-07-02 11:42:00|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42586.9|42566.9|20
1625226130000|2021-07-02 11:42:10|||||||||2
1625226140000|2021-07-02 11:42:20|||||||||1
1625226150000|2021-07-02 11:42:30|42591.7|42571.7|42599|42579|42599|42579|42591.7|42571.7|6
1625226160000|2021-07-02 11:42:40|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|1
1625226170000|2021-07-02 11:42:50|42601.7|42581.7|42606.5|42586.5|42606.5|42586.5|42601.7|42581.7|1
1625226180000|2021-07-02 11:43:00|42609|42589|42609|42589|42609|42589|42609|42589|1
1625226190000|2021-07-02 11:43:10|42604|42584|42601.5|42581.5|42604|42584|42601.5|42581.5|1
1625226200000|2021-07-02 11:43:20|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|0
1625226230000|2021-07-02 11:43:50|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|3
1625226240000|2021-07-02 11:44:00|42601.5|42581.5|42604|42584|42604|42584|42601.5|42581.5|2
1625226260000|2021-07-02 11:44:20|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|42601.7|42581.7|1
1625226270000|2021-07-02 11:44:30|||||||||2
1625226280000|2021-07-02 11:44:40|42604|42584|42606.5|42586.5|42609|42589|42604|42584|7
1625226290000|2021-07-02 11:44:50|42609|42589|42609|42589|42609|42589|42609|42589|7
1625226300000|2021-07-02 11:45:00|42611.5|42591.5|42609|42589|42611.5|42591.5|42608.9|42588.9|11
1625226310000|2021-07-02 11:45:10|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|14
1625226320000|2021-07-02 11:45:20|42609|42589|42609.2|42589.2|42609.2|42589.2|42609|42589|6
1625226330000|2021-07-02 11:45:30|42611.5|42591.5|42611.5|42591.5|42611.5|42591.5|42611.5|42591.5|0
1625226340000|2021-07-02 11:45:40|42611.7|42591.7|42616.5|42596.5|42616.5|42596.5|42611.7|42591.7|3
1625226360000|2021-07-02 11:46:00|42616.4|42596.4|42614|42594|42616.4|42596.4|42614|42594|3
1625226370000|2021-07-02 11:46:10|42616.5|42596.5|42613.9|42593.9|42616.5|42596.5|42613.9|42593.9|3
1625226380000|2021-07-02 11:46:20|42611.5|42591.5|42604.2|42584.2|42611.5|42591.5|42604.2|42584.2|2
1625226390000|2021-07-02 11:46:30|42604|42584|42608.8|42588.8|42608.8|42588.8|42604|42584|10
1625226400000|2021-07-02 11:46:40|||||||||1
1625226410000|2021-07-02 11:46:50|42606.5|42586.5|42606.3|42586.3|42606.5|42586.5|42606.3|42586.3|20
1625226420000|2021-07-02 11:47:00|42606.5|42586.5|42611.5|42591.5|42611.5|42591.5|42606.5|42586.5|2
1625226440000|2021-07-02 11:47:20|||||||||1
1625226450000|2021-07-02 11:47:30|42613.8|42593.8|42616.3|42596.3|42616.3|42596.3|42613.8|42593.8|2
1625226470000|2021-07-02 11:47:50|42616.2|42596.2|42618.8|42598.8|42618.8|42598.8|42616.2|42596.2|1
1625226480000|2021-07-02 11:48:00|42619|42599|42619|42599|42619|42599|42616.3|42596.3|7
1625226490000|2021-07-02 11:48:10|42624|42604|42621.5|42601.5|42624|42604|42621.5|42601.5|1
1625226500000|2021-07-02 11:48:20|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|42619.2|42599.2|0
1625226510000|2021-07-02 11:48:30|42619|42599|42621.3|42601.3|42621.3|42601.3|42619|42599|5
1625226520000|2021-07-02 11:48:40|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|1
1625226530000|2021-07-02 11:48:50|42623.8|42603.8|42624|42604|42626.5|42606.5|42623.8|42603.8|1
1625226540000|2021-07-02 11:49:00|42624.2|42604.2|42596.7|42576.7|42631.5|42611.5|42591.5|42571.5|64
1625226550000|2021-07-02 11:49:10|42599|42579|42599|42579|42599.2|42579.2|42599|42579|3
1625226560000|2021-07-02 11:49:20|42598.8|42578.8|42596.5|42576.5|42599|42579|42596.3|42576.3|11
1625226570000|2021-07-02 11:49:30|42596.2|42576.2|42576.5|42556.5|42596.2|42576.2|42576.3|42556.3|11
1625226580000|2021-07-02 11:49:40|42579|42559|42586.3|42566.3|42586.3|42566.3|42579|42559|6
1625226590000|2021-07-02 11:49:50|42584|42564|42586.5|42566.5|42586.5|42566.5|42584|42564|3
1625226600000|2021-07-02 11:50:00|42584.2|42564.2|42594|42574|42594|42574|42584.2|42564.2|3
1625226610000|2021-07-02 11:50:10|42596.3|42576.3|42606.5|42586.5|42606.5|42586.5|42596.3|42576.3|3
1625226620000|2021-07-02 11:50:20|42609|42589|42596.5|42576.5|42609|42589|42594|42574|16
1625226630000|2021-07-02 11:50:30|42599|42579|42616.3|42596.3|42616.3|42596.3|42599|42579|8
1625226640000|2021-07-02 11:50:40|42614|42594|42616.5|42596.5|42618.8|42598.8|42614|42594|6
1625226650000|2021-07-02 11:50:50|42611.5|42591.5|42611.3|42591.3|42614|42594|42611.3|42591.3|6
1625226660000|2021-07-02 11:51:00|42613.8|42593.8|42611.3|42591.3|42613.8|42593.8|42611.3|42591.3|2
1625226670000|2021-07-02 11:51:10|42609|42589|42609|42589|42609|42589|42609|42589|0
1625226680000|2021-07-02 11:51:20|42608.8|42588.8|42611.3|42591.3|42611.3|42591.3|42608.8|42588.8|3
1625226690000|2021-07-02 11:51:30|42613.8|42593.8|42611.3|42591.3|42613.8|42593.8|42611.3|42591.3|1
1625226700000|2021-07-02 11:51:40|42613.7|42593.7|42611.5|42591.5|42614|42594|42611.3|42591.3|1
1625226710000|2021-07-02 11:51:50|||||||||1
1625226720000|2021-07-02 11:52:00|42606.9|42586.9|42601.5|42581.5|42606.9|42586.9|42601.5|42581.5|3
1625226730000|2021-07-02 11:52:10|42601.3|42581.3|42593.8|42573.8|42601.3|42581.3|42593.8|42573.8|6
1625226740000|2021-07-02 11:52:20|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42594|42574|1
1625226750000|2021-07-02 11:52:30|42598.8|42578.8|42599|42579|42599|42579|42598.8|42578.8|5
1625226770000|2021-07-02 11:52:50|||||||||4
1625226780000|2021-07-02 11:53:00|42591.5|42571.5|42589|42569|42594|42574|42589|42569|11
1625226790000|2021-07-02 11:53:10|42586.7|42566.7|42589|42569|42589|42569|42586.5|42566.5|2
1625226800000|2021-07-02 11:53:20|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|2
1625226810000|2021-07-02 11:53:30|42591.5|42571.5|42589|42569|42591.5|42571.5|42589|42569|0
1625226820000|2021-07-02 11:53:40|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42584|42564|2
1625226830000|2021-07-02 11:53:50|42589|42569|42586.5|42566.5|42589|42569|42586.5|42566.5|1
1625226840000|2021-07-02 11:54:00|42589|42569|42586.7|42566.7|42589|42569|42586.7|42566.7|3
1625226860000|2021-07-02 11:54:20|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|0
1625226870000|2021-07-02 11:54:30|42584.4|42564.4|42586.7|42566.7|42586.7|42566.7|42584.4|42564.4|2
1625226880000|2021-07-02 11:54:40|42589|42569|42586.5|42566.5|42589|42569|42586.5|42566.5|2
1625226890000|2021-07-02 11:54:50|42588.8|42568.8|42591.3|42571.3|42591.3|42571.3|42588.8|42568.8|1
1625226900000|2021-07-02 11:55:00|42594|42574|42596.3|42576.3|42601.5|42581.5|42594|42574|14
1625226910000|2021-07-02 11:55:10|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|1
1625226920000|2021-07-02 11:55:20|42589|42569|42589|42569|42589|42569|42589|42569|3
1625226930000|2021-07-02 11:55:30|42586.7|42566.7|42579.2|42559.2|42586.7|42566.7|42579|42559|27
1625226940000|2021-07-02 11:55:40|42581.5|42561.5|42579.2|42559.2|42581.5|42561.5|42579.2|42559.2|2
1625226950000|2021-07-02 11:55:50|42584|42564|42584|42564|42584|42564|42584|42564|2
1625226960000|2021-07-02 11:56:00|42586.3|42566.3|42586.5|42566.5|42586.5|42566.5|42586.3|42566.3|0
1625226970000|2021-07-02 11:56:10|42591.5|42571.5|42596.3|42576.3|42596.3|42576.3|42591.5|42571.5|10
1625226980000|2021-07-02 11:56:20|42596.5|42576.5|42599|42579|42599|42579|42594.2|42574.2|3
1625226990000|2021-07-02 11:56:30|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|0
1625227000000|2021-07-02 11:56:40|42596.3|42576.3|42593.8|42573.8|42596.3|42576.3|42593.8|42573.8|4
1625227010000|2021-07-02 11:56:50|42589.2|42569.2|42566.5|42546.5|42589.2|42569.2|42564.2|42544.2|23
1625227020000|2021-07-02 11:57:00|42569|42549|42569.2|42549.2|42569.2|42549.2|42566.5|42546.5|4
1625227030000|2021-07-02 11:57:10|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|1
1625227040000|2021-07-02 11:57:20|42566.5|42546.5|42546.5|42526.5|42566.5|42546.5|42546.5|42526.5|32
1625227050000|2021-07-02 11:57:30|42549|42529|42549|42529|42551.5|42531.5|42549|42529|5
1625227060000|2021-07-02 11:57:40|42551.3|42531.3|42549|42529|42551.5|42531.5|42546.5|42526.5|10
1625227070000|2021-07-02 11:57:50|42551.3|42531.3|42546.5|42526.5|42551.3|42531.3|42546.5|42526.5|16
1625227080000|2021-07-02 11:58:00|42549|42529|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|8
1625227090000|2021-07-02 11:58:10|42549.2|42529.2|42551.5|42531.5|42551.5|42531.5|42549|42529|2
1625227100000|2021-07-02 11:58:20|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|0
1625227110000|2021-07-02 11:58:30|42551.5|42531.5|42554|42534|42554|42534|42551.5|42531.5|0
1625227120000|2021-07-02 11:58:40|42551.3|42531.3|42551.5|42531.5|42551.5|42531.5|42551.3|42531.3|14
1625227130000|2021-07-02 11:58:50|42551.7|42531.7|42549|42529|42554|42534|42549|42529|1
1625227140000|2021-07-02 11:59:00|42546.5|42526.5|42549|42529|42549|42529|42546.5|42526.5|1
1625227150000|2021-07-02 11:59:10|42546.5|42526.5|42549|42529|42549|42529|42546.5|42526.5|1
1625227160000|2021-07-02 11:59:20|||||||||5
1625227170000|2021-07-02 11:59:30|42549.2|42529.2|42549|42529|42549.2|42529.2|42549|42529|5
1625227180000|2021-07-02 11:59:40|42551.3|42531.3|42549|42529|42551.3|42531.3|42549|42529|1
1625227190000|2021-07-02 11:59:50|42551.5|42531.5|42544|42524|42551.5|42531.5|42541.7|42521.7|38
1625227200000|2021-07-02 12:00:00|42546.5|42526.5|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|17
1625227210000|2021-07-02 12:00:10|||||||||12
1625227220000|2021-07-02 12:00:20|||||||||7
1625227230000|2021-07-02 12:00:30|42549.2|42529.2|42549|42529|42549.2|42529.2|42549|42529|4
1625227240000|2021-07-02 12:00:40|42551.5|42531.5|42551.5|42531.5|42553.8|42533.8|42549|42529|59
1625227250000|2021-07-02 12:00:50|42551.3|42531.3|42549|42529|42553.8|42533.8|42549|42529|8
1625227260000|2021-07-02 12:01:00|42551.5|42531.5|42549|42529|42553.7|42533.7|42549|42529|13
1625227270000|2021-07-02 12:01:10|42549.4|42529.4|42551.5|42531.5|42553.8|42533.8|42549.2|42529.2|6
1625227280000|2021-07-02 12:01:20|42553.8|42533.8|42554|42534|42554|42534|42549|42529|6
1625227300000|2021-07-02 12:01:40|42551.3|42531.3|42551.3|42531.3|42554|42534|42551.3|42531.3|6
1625227310000|2021-07-02 12:01:50|42551.5|42531.5|42549|42529|42551.5|42531.5|42549|42529|7
1625227320000|2021-07-02 12:02:00|42551.3|42531.3|42551.3|42531.3|42551.5|42531.5|42549|42529|6
1625227330000|2021-07-02 12:02:10|42549|42529|42554|42534|42554|42534|42549|42529|7
1625227340000|2021-07-02 12:02:20|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|6
1625227350000|2021-07-02 12:02:30|42549|42529|42549|42529|42549|42529|42549|42529|2
1625227370000|2021-07-02 12:02:50|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|0
1625227380000|2021-07-02 12:03:00|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|42551.7|42531.7|1
1625227390000|2021-07-02 12:03:10|42551.5|42531.5|42551.7|42531.7|42551.7|42531.7|42549|42529|17
1625227400000|2021-07-02 12:03:20|||||||||15
1625227410000|2021-07-02 12:03:30|||||||||1
1625227420000|2021-07-02 12:03:40|42549|42529|42549|42529|42549|42529|42549|42529|6
1625227440000|2021-07-02 12:04:00|42551.3|42531.3|42551.3|42531.3|42553.7|42533.7|42551.3|42531.3|14
1625227450000|2021-07-02 12:04:10|42549|42529|42549|42529|42549|42529|42549|42529|0
1625227460000|2021-07-02 12:04:20|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|1
1625227480000|2021-07-02 12:04:40|42553.7|42533.7|42553.5|42533.5|42556.2|42536.2|42553.5|42533.5|27
1625227490000|2021-07-02 12:04:50|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|0
1625227500000|2021-07-02 12:05:00|42556|42536|42556.2|42536.2|42556.2|42536.2|42556|42536|4
1625227510000|2021-07-02 12:05:10|||||||||1
1625227520000|2021-07-02 12:05:20|||||||||1
1625227530000|2021-07-02 12:05:30|42558.7|42538.7|42558.8|42538.8|42561.3|42541.3|42558.7|42538.7|6
1625227540000|2021-07-02 12:05:40|42558.7|42538.7|42561.2|42541.2|42563.7|42543.7|42558.7|42538.7|6
1625227550000|2021-07-02 12:05:50|42558.8|42538.8|42558.7|42538.7|42558.8|42538.8|42558.7|42538.7|0
1625227560000|2021-07-02 12:06:00|42563.7|42543.7|42566.2|42546.2|42568.5|42548.5|42563.7|42543.7|3
1625227570000|2021-07-02 12:06:10|42568.5|42548.5|42573.5|42553.5|42573.5|42553.5|42568.5|42548.5|6
1625227580000|2021-07-02 12:06:20|42573.7|42553.7|42564|42544|42573.7|42553.7|42564|42544|4
1625227590000|2021-07-02 12:06:30|42563.8|42543.8|42559|42539|42563.8|42543.8|42559|42539|4
1625227600000|2021-07-02 12:06:40|42558.8|42538.8|42558.7|42538.7|42558.8|42538.8|42558.7|42538.7|4
1625227610000|2021-07-02 12:06:50|||||||||2
1625227620000|2021-07-02 12:07:00|42561.2|42541.2|42563.5|42543.5|42566|42546|42561.2|42541.2|10
1625227630000|2021-07-02 12:07:10|42566|42546|42566|42546|42566|42546|42566|42546|1
1625227650000|2021-07-02 12:07:30|42563.7|42543.7|42563.5|42543.5|42563.7|42543.7|42563.5|42543.5|1
1625227660000|2021-07-02 12:07:40|||||||||10
1625227670000|2021-07-02 12:07:50|42561|42541|42563.5|42543.5|42563.5|42543.5|42561|42541|4
1625227680000|2021-07-02 12:08:00|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|42563.7|42543.7|4
1625227690000|2021-07-02 12:08:10|42566.2|42546.2|42571.2|42551.2|42571.2|42551.2|42566.2|42546.2|1
1625227700000|2021-07-02 12:08:20|42568.7|42548.7|42571.2|42551.2|42571.2|42551.2|42568.7|42548.7|2
1625227710000|2021-07-02 12:08:30|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|1
1625227720000|2021-07-02 12:08:40|||||||||2
1625227740000|2021-07-02 12:09:00|||||||||10
1625227750000|2021-07-02 12:09:10|42571.2|42551.2|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|2
1625227760000|2021-07-02 12:09:20|42576|42556|42571.2|42551.2|42576.2|42556.2|42571.2|42551.2|7
1625227770000|2021-07-02 12:09:30|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|0
1625227780000|2021-07-02 12:09:40|42571.2|42551.2|42571.3|42551.3|42573.7|42553.7|42571.2|42551.2|1
1625227790000|2021-07-02 12:09:50|42571.2|42551.2|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|0
1625227800000|2021-07-02 12:10:00|42576|42556|42611|42591|42613.5|42593.5|42573.7|42553.7|47
1625227810000|2021-07-02 12:10:10|42613.3|42593.3|42616.2|42596.2|42618.7|42598.7|42613.3|42593.3|17
1625227820000|2021-07-02 12:10:20|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|1
1625227830000|2021-07-02 12:10:30|||||||||10
1625227840000|2021-07-02 12:10:40|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|2
1625227850000|2021-07-02 12:10:50|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|4
1625227860000|2021-07-02 12:11:00|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|4
1625227880000|2021-07-02 12:11:20|42616.2|42596.2|42623.7|42603.7|42623.7|42603.7|42616.2|42596.2|2
1625227890000|2021-07-02 12:11:30|42623.5|42603.5|42623.7|42603.7|42623.7|42603.7|42623.5|42603.5|3
1625227900000|2021-07-02 12:11:40|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|3
1625227910000|2021-07-02 12:11:50|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|3
1625227920000|2021-07-02 12:12:00|||||||||1
1625227930000|2021-07-02 12:12:10|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.5|42593.5|8
1625227940000|2021-07-02 12:12:20|||||||||4
1625227950000|2021-07-02 12:12:30|||||||||1
1625227960000|2021-07-02 12:12:40|||||||||1
1625227970000|2021-07-02 12:12:50|42616|42596|42623.7|42603.7|42623.7|42603.7|42616|42596|5
1625227980000|2021-07-02 12:13:00|42626.2|42606.2|42633.7|42613.7|42633.7|42613.7|42626.2|42606.2|14
1625227990000|2021-07-02 12:13:10|42638.8|42618.8|42638.7|42618.7|42641|42621|42638.7|42618.7|22
1625228010000|2021-07-02 12:13:30|42636.2|42616.2|42633.7|42613.7|42636.2|42616.2|42631.2|42611.2|7
1625228020000|2021-07-02 12:13:40|||||||||1
1625228030000|2021-07-02 12:13:50|42631.3|42611.3|42631.2|42611.2|42631.3|42611.3|42631.2|42611.2|5
1625228040000|2021-07-02 12:14:00|42631|42611|42628.5|42608.5|42631|42611|42623.7|42603.7|6
1625228050000|2021-07-02 12:14:10|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|4
1625228060000|2021-07-02 12:14:20|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|7
1625228070000|2021-07-02 12:14:30|42636|42616|42636.2|42616.2|42636.2|42616.2|42633.7|42613.7|0
1625228080000|2021-07-02 12:14:40|42633.7|42613.7|42636.2|42616.2|42636.2|42616.2|42633.7|42613.7|2
1625228090000|2021-07-02 12:14:50|||||||||3
1625228100000|2021-07-02 12:15:00|42638.5|42618.5|42641|42621|42641|42621|42636.2|42616.2|4
1625228110000|2021-07-02 12:15:10|42641.2|42621.2|42643.7|42623.7|42643.7|42623.7|42641.2|42621.2|4
1625228120000|2021-07-02 12:15:20|42646.2|42626.2|42641.3|42621.3|42646.2|42626.2|42641.3|42621.3|28
1625228130000|2021-07-02 12:15:30|42643.7|42623.7|42638.7|42618.7|42643.7|42623.7|42638.7|42618.7|21
1625228140000|2021-07-02 12:15:40|42641.2|42621.2|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|2
1625228150000|2021-07-02 12:15:50|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|9
1625228160000|2021-07-02 12:16:00|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|11
1625228170000|2021-07-02 12:16:10|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|7
1625228180000|2021-07-02 12:16:20|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|4
1625228190000|2021-07-02 12:16:30|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|6
1625228200000|2021-07-02 12:16:40|||||||||12
1625228210000|2021-07-02 12:16:50|||||||||6
1625228220000|2021-07-02 12:17:00|42651.1|42631.1|42643.6|42623.6|42651.1|42631.1|42643.6|42623.6|9
1625228230000|2021-07-02 12:17:10|42641.1|42621.1|42636.1|42616.1|42641.1|42621.1|42636.1|42616.1|8
1625228240000|2021-07-02 12:17:20|42638.5|42618.5|42641.1|42621.1|42641.1|42621.1|42638.5|42618.5|16
1625228250000|2021-07-02 12:17:30|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|6
1625228260000|2021-07-02 12:17:40|42641.1|42621.1|42646.1|42626.1|42646.1|42626.1|42641.1|42621.1|14
1625228270000|2021-07-02 12:17:50|||||||||2
1625228280000|2021-07-02 12:18:00|42645.8|42625.8|42646|42626|42646|42626|42645.8|42625.8|8
1625228290000|2021-07-02 12:18:10|||||||||3
1625228300000|2021-07-02 12:18:20|||||||||4
1625228310000|2021-07-02 12:18:30|42643.6|42623.6|42648.6|42628.6|42648.6|42628.6|42643.6|42623.6|5
1625228320000|2021-07-02 12:18:40|42649|42629|42646.3|42626.3|42651.1|42631.1|42643.8|42623.8|11
1625228330000|2021-07-02 12:18:50|||||||||3
1625228340000|2021-07-02 12:19:00|42644|42624|42633.6|42613.6|42644|42624|42633.6|42613.6|5
1625228350000|2021-07-02 12:19:10|||||||||6
1625228360000|2021-07-02 12:19:20|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|4
1625228370000|2021-07-02 12:19:30|42623.8|42603.8|42623.6|42603.6|42623.8|42603.8|42621.1|42601.1|8
1625228380000|2021-07-02 12:19:40|42621.3|42601.3|42623.6|42603.6|42623.6|42603.6|42621.3|42601.3|2
1625228400000|2021-07-02 12:20:00|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|4
1625228410000|2021-07-02 12:20:10|42621|42601|42611.1|42591.1|42621|42601|42611|42591|11
1625228420000|2021-07-02 12:20:20|42608.6|42588.6|42613.6|42593.6|42613.6|42593.6|42608.6|42588.6|5
1625228430000|2021-07-02 12:20:30|42611.3|42591.3|42611.1|42591.1|42611.3|42591.3|42611|42591|4
1625228440000|2021-07-02 12:20:40|42608.8|42588.8|42611.1|42591.1|42611.1|42591.1|42608.6|42588.6|2
1625228450000|2021-07-02 12:20:50|||||||||1
1625228460000|2021-07-02 12:21:00|42613.5|42593.5|42613.6|42593.6|42613.6|42593.6|42613.5|42593.5|11
1625228470000|2021-07-02 12:21:10|42616|42596|42616.1|42596.1|42618.3|42598.3|42613.6|42593.6|4
1625228480000|2021-07-02 12:21:20|42618.5|42598.5|42631.1|42611.1|42631.1|42611.1|42618.5|42598.5|12
1625228490000|2021-07-02 12:21:30|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.5|42608.5|10
1625228500000|2021-07-02 12:21:40|42626.3|42606.3|42616.1|42596.1|42628.5|42608.5|42616.1|42596.1|9
1625228510000|2021-07-02 12:21:50|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|3
1625228520000|2021-07-02 12:22:00|42618.5|42598.5|42616.1|42596.1|42618.6|42598.6|42616.1|42596.1|2
1625228530000|2021-07-02 12:22:10|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|6
1625228540000|2021-07-02 12:22:20|42616.1|42596.1|42613.6|42593.6|42618.6|42598.6|42613.6|42593.6|9
1625228550000|2021-07-02 12:22:30|42616.1|42596.1|42613.6|42593.6|42618.6|42598.6|42613.6|42593.6|9
1625228560000|2021-07-02 12:22:40|42616.1|42596.1|42616.1|42596.1|42618.6|42598.6|42616|42596|2
1625228570000|2021-07-02 12:22:50|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|3
1625228580000|2021-07-02 12:23:00|42621|42601|42621.1|42601.1|42621.1|42601.1|42621|42601|1
1625228590000|2021-07-02 12:23:10|42618.6|42598.6|42621.1|42601.1|42621.1|42601.1|42618.6|42598.6|2
1625228600000|2021-07-02 12:23:20|42618.6|42598.6|42621.1|42601.1|42623.5|42603.5|42618.6|42598.6|2
1625228610000|2021-07-02 12:23:30|42623.6|42603.6|42628.6|42608.6|42628.6|42608.6|42623.6|42603.6|12
1625228620000|2021-07-02 12:23:40|42628.5|42608.5|42628.6|42608.6|42628.6|42608.6|42628.5|42608.5|4
1625228640000|2021-07-02 12:24:00|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|16
1625228650000|2021-07-02 12:24:10|42631.3|42611.3|42636.1|42616.1|42636.1|42616.1|42631.3|42611.3|4
1625228660000|2021-07-02 12:24:20|42638.5|42618.5|42636.1|42616.1|42638.5|42618.5|42636|42616|6
1625228670000|2021-07-02 12:24:30|42638.5|42618.5|42633.3|42613.3|42638.5|42618.5|42633.3|42613.3|17
1625228680000|2021-07-02 12:24:40|42628.6|42608.6|42623.6|42603.6|42628.6|42608.6|42623.6|42603.6|4
1625228690000|2021-07-02 12:24:50|||||||||1
1625228700000|2021-07-02 12:25:00|42621.3|42601.3|42618.8|42598.8|42623.6|42603.6|42618.8|42598.8|12
1625228710000|2021-07-02 12:25:10|42613.8|42593.8|42608.6|42588.6|42613.8|42593.8|42608.6|42588.6|26
1625228720000|2021-07-02 12:25:20|42611.3|42591.3|42601.1|42581.1|42611.3|42591.3|42601.1|42581.1|21
1625228730000|2021-07-02 12:25:30|42596.1|42576.1|42588.6|42568.6|42596.1|42576.1|42588.6|42568.6|20
1625228740000|2021-07-02 12:25:40|42588.8|42568.8|42586.3|42566.3|42588.8|42568.8|42586.3|42566.3|8
1625228750000|2021-07-02 12:25:50|42583.6|42563.6|42568.6|42548.6|42583.6|42563.6|42568.6|42548.6|19
1625228760000|2021-07-02 12:26:00|42571|42551|42571.3|42551.3|42573.6|42553.6|42568.6|42548.6|9
1625228770000|2021-07-02 12:26:10|42571.1|42551.1|42563.8|42543.8|42571.1|42551.1|42563.8|42543.8|12
1625228780000|2021-07-02 12:26:20|||||||||2
1625228790000|2021-07-02 12:26:30|42566.1|42546.1|42563.6|42543.6|42573.3|42553.3|42563.6|42543.6|16
1625228800000|2021-07-02 12:26:40|42563.3|42543.3|42551.1|42531.1|42563.3|42543.3|42551.1|42531.1|6
1625228810000|2021-07-02 12:26:50|42548.8|42528.8|42546.1|42526.1|42548.8|42528.8|42546.1|42526.1|16
1625228820000|2021-07-02 12:27:00|42543.6|42523.6|42546.1|42526.1|42546.1|42526.1|42543.6|42523.6|7
1625228830000|2021-07-02 12:27:10|42556.1|42536.1|42553.6|42533.6|42556.1|42536.1|42553.6|42533.6|3
1625228840000|2021-07-02 12:27:20|42556|42536|42558.6|42538.6|42558.6|42538.6|42556|42536|4
1625228850000|2021-07-02 12:27:30|42561|42541|42561.1|42541.1|42561.1|42541.1|42561|42541|0
1625228860000|2021-07-02 12:27:40|42563.8|42543.8|42578.5|42558.5|42578.5|42558.5|42563.8|42543.8|5
1625228870000|2021-07-02 12:27:50|42576.1|42556.1|42576|42556|42576.1|42556.1|42573.6|42553.6|6
1625228880000|2021-07-02 12:28:00|42576.1|42556.1|42568.6|42548.6|42576.1|42556.1|42568.6|42548.6|12
1625228890000|2021-07-02 12:28:10|42571.1|42551.1|42581|42561|42581|42561|42571.1|42551.1|8
1625228900000|2021-07-02 12:28:20|42583.6|42563.6|42586|42566|42586|42566|42583.6|42563.6|2
1625228910000|2021-07-02 12:28:30|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|1
1625228920000|2021-07-02 12:28:40|42588.5|42568.5|42593.6|42573.6|42593.6|42573.6|42588.5|42568.5|4
1625228930000|2021-07-02 12:28:50|42591.3|42571.3|42576.1|42556.1|42591.3|42571.3|42576.1|42556.1|17
1625228940000|2021-07-02 12:29:00|42568.6|42548.6|42553.6|42533.6|42568.6|42548.6|42553.6|42533.6|31
1625228950000|2021-07-02 12:29:10|42553.8|42533.8|42556.5|42536.5|42556.5|42536.5|42553.8|42533.8|14
1625228960000|2021-07-02 12:29:20|42558.8|42538.8|42571.3|42551.3|42571.3|42551.3|42556.5|42536.5|6
1625228970000|2021-07-02 12:29:30|42571.5|42551.5|42561.5|42541.5|42571.5|42551.5|42561.5|42541.5|4
1625228980000|2021-07-02 12:29:40|42554.2|42534.2|42549.4|42529.4|42554.2|42534.2|42546.9|42526.9|16
1625228990000|2021-07-02 12:29:50|42551.7|42531.7|42556.5|42536.5|42556.5|42536.5|42551.7|42531.7|3
1625229000000|2021-07-02 12:30:00|42554|42534|42513.6|42493.6|42554|42534|42501.9|42481.9|62
1625229010000|2021-07-02 12:30:10|42518.6|42498.6|42601.1|42581.1|42608.6|42588.6|42518.6|42498.6|69
1625229020000|2021-07-02 12:30:20|42596.3|42576.3|42526.1|42506.1|42596.3|42576.3|42526.1|42506.1|41
1625229030000|2021-07-02 12:30:30|42538.3|42518.3|42556.3|42536.3|42583.5|42563.5|42538.3|42518.3|37
1625229040000|2021-07-02 12:30:40|42558.6|42538.6|42546.1|42526.1|42578.8|42558.8|42546.1|42526.1|14
1625229050000|2021-07-02 12:30:50|42543.8|42523.8|42596.1|42576.1|42596.1|42576.1|42541.3|42521.3|32
1625229060000|2021-07-02 12:31:00|42589.2|42569.2|42593.6|42573.6|42596.1|42576.1|42586.1|42566.1|31
1625229070000|2021-07-02 12:31:10|42598.6|42578.6|42621.5|42601.5|42623.5|42603.5|42598.6|42578.6|29
1625229080000|2021-07-02 12:31:20|42621.1|42601.1|42623.6|42603.6|42631.1|42611.1|42621.1|42601.1|11
1625229090000|2021-07-02 12:31:30|42621.3|42601.3|42608.8|42588.8|42621.3|42601.3|42603.6|42583.6|17
1625229100000|2021-07-02 12:31:40|42613.8|42593.8|42633.6|42613.6|42633.6|42613.6|42613.8|42593.8|5
1625229110000|2021-07-02 12:31:50|42636.1|42616.1|42633.6|42613.6|42636.1|42616.1|42626.1|42606.1|7
1625229120000|2021-07-02 12:32:00|42636|42616|42636.1|42616.1|42638.6|42618.6|42629|42609|8
1625229130000|2021-07-02 12:32:10|42653.6|42633.6|42713.6|42693.6|42713.6|42693.6|42653.6|42633.6|56
1625229140000|2021-07-02 12:32:20|42711.3|42691.3|42726.1|42706.1|42733.6|42713.6|42711.1|42691.1|50
1625229150000|2021-07-02 12:32:30|42723.8|42703.8|42721.1|42701.1|42723.8|42703.8|42703.5|42683.5|27
1625229160000|2021-07-02 12:32:40|42723.6|42703.6|42716.3|42696.3|42738.6|42718.6|42716.3|42696.3|22
1625229170000|2021-07-02 12:32:50|42711.5|42691.5|42718.6|42698.6|42731|42711|42711.5|42691.5|64
1625229180000|2021-07-02 12:33:00|42721.1|42701.1|42688.8|42668.8|42721.1|42701.1|42688.8|42668.8|29
1625229190000|2021-07-02 12:33:10|42688.6|42668.6|42713.6|42693.6|42713.8|42693.8|42688.6|42668.6|18
1625229200000|2021-07-02 12:33:20|42716|42696|42736.1|42716.1|42738.5|42718.5|42716|42696|9
1625229210000|2021-07-02 12:33:30|42753.5|42733.5|42751|42731|42755.8|42735.8|42741.1|42721.1|39
1625229220000|2021-07-02 12:33:40|42753.5|42733.5|42721.1|42701.1|42753.5|42733.5|42721.1|42701.1|27
1625229230000|2021-07-02 12:33:50|42718.8|42698.8|42736.1|42716.1|42736.1|42716.1|42703.6|42683.6|25
1625229240000|2021-07-02 12:34:00|42731.1|42711.1|42746.1|42726.1|42746.1|42726.1|42731.1|42711.1|33
1625229250000|2021-07-02 12:34:10|42748.6|42728.6|42731.1|42711.1|42751|42731|42731.1|42711.1|109
1625229260000|2021-07-02 12:34:20|42723.6|42703.6|42713.6|42693.6|42723.6|42703.6|42711.1|42691.1|16
1625229270000|2021-07-02 12:34:30|42716.1|42696.1|42736.1|42716.1|42736.1|42716.1|42716.1|42696.1|6
1625229280000|2021-07-02 12:34:40|42741|42721|42743.6|42723.6|42743.6|42723.6|42736.1|42716.1|8
1625229290000|2021-07-02 12:34:50|42741.1|42721.1|42756.1|42736.1|42758.5|42738.5|42741.1|42721.1|29
1625229300000|2021-07-02 12:35:00|42756.3|42736.3|42771.1|42751.1|42776.1|42756.1|42756.3|42736.3|30
1625229310000|2021-07-02 12:35:10|42771|42751|42773.6|42753.6|42773.6|42753.6|42768.6|42748.6|24
1625229320000|2021-07-02 12:35:20|42776|42756|42776|42756|42776|42756|42768.6|42748.6|17
1625229330000|2021-07-02 12:35:30|42776.1|42756.1|42788.6|42768.6|42791.1|42771.1|42773.5|42753.5|30
1625229340000|2021-07-02 12:35:40|42786.1|42766.1|42751.1|42731.1|42788.6|42768.6|42751.1|42731.1|46
1625229350000|2021-07-02 12:35:50|42748.6|42728.6|42766.1|42746.1|42771.1|42751.1|42748.5|42728.5|28
1625229360000|2021-07-02 12:36:00|42763.6|42743.6|42758.6|42738.6|42763.6|42743.6|42753.8|42733.8|20
1625229370000|2021-07-02 12:36:10|42765.8|42745.8|42766.1|42746.1|42776.1|42756.1|42765.8|42745.8|21
1625229380000|2021-07-02 12:36:20|42766|42746|42746.1|42726.1|42766|42746|42743.6|42723.6|13
1625229390000|2021-07-02 12:36:30|42743.8|42723.8|42726.3|42706.3|42746.1|42726.1|42726.3|42706.3|31
1625229400000|2021-07-02 12:36:40|42716.3|42696.3|42716.3|42696.3|42718.6|42698.6|42703.6|42683.6|18
1625229410000|2021-07-02 12:36:50|42716.1|42696.1|42706.1|42686.1|42721.1|42701.1|42706.1|42686.1|16
1625229420000|2021-07-02 12:37:00|42703.5|42683.5|42716.1|42696.1|42726.1|42706.1|42703.5|42683.5|37
1625229430000|2021-07-02 12:37:10|42718.8|42698.8|42716.1|42696.1|42723.6|42703.6|42706.1|42686.1|22
1625229440000|2021-07-02 12:37:20|42718.5|42698.5|42716.1|42696.1|42720.8|42700.8|42713.5|42693.5|18
1625229450000|2021-07-02 12:37:30|42721.1|42701.1|42716.1|42696.1|42731.1|42711.1|42716|42696|17
1625229460000|2021-07-02 12:37:40|42708.6|42688.6|42716.1|42696.1|42716.1|42696.1|42703.5|42683.5|13
1625229470000|2021-07-02 12:37:50|42721.1|42701.1|42731.1|42711.1|42731.1|42711.1|42721.1|42701.1|11
1625229480000|2021-07-02 12:38:00|42733.5|42713.5|42716.1|42696.1|42733.8|42713.8|42716.1|42696.1|13
1625229490000|2021-07-02 12:38:10|42713.8|42693.8|42688.6|42668.6|42716.1|42696.1|42686.3|42666.3|22
1625229500000|2021-07-02 12:38:20|42686.1|42666.1|42711.1|42691.1|42713.6|42693.6|42676.3|42656.3|40
1625229510000|2021-07-02 12:38:30|42708.8|42688.8|42688.6|42668.6|42708.8|42688.8|42688.6|42668.6|23
1625229520000|2021-07-02 12:38:40|42686.1|42666.1|42678.8|42658.8|42686.1|42666.1|42676.1|42656.1|12
1625229530000|2021-07-02 12:38:50|42681.1|42661.1|42668.6|42648.6|42686.1|42666.1|42668.6|42648.6|25
1625229540000|2021-07-02 12:39:00|42673.6|42653.6|42691.1|42671.1|42693.6|42673.6|42673.6|42653.6|22
1625229550000|2021-07-02 12:39:10|42688.8|42668.8|42676.1|42656.1|42688.8|42668.8|42676.1|42656.1|8
1625229560000|2021-07-02 12:39:20|42673.6|42653.6|42668.6|42648.6|42676.1|42656.1|42666.3|42646.3|16
1625229570000|2021-07-02 12:39:30|42666.1|42646.1|42673.6|42653.6|42673.6|42653.6|42666.1|42646.1|9
1625229580000|2021-07-02 12:39:40|42676.1|42656.1|42683.6|42663.6|42691.1|42671.1|42676.1|42656.1|22
1625229590000|2021-07-02 12:39:50|42686.1|42666.1|42683.6|42663.6|42686.1|42666.1|42683.6|42663.6|9
1625229600000|2021-07-02 12:40:00|42679|42659|42691.1|42671.1|42691.1|42671.1|42676.1|42656.1|15
1625229610000|2021-07-02 12:40:10|42691|42671|42701|42681|42701|42681|42684|42664|31
1625229620000|2021-07-02 12:40:20|42696.1|42676.1|42691.1|42671.1|42696.1|42676.1|42686.1|42666.1|5
1625229630000|2021-07-02 12:40:30|42698.6|42678.6|42711.1|42691.1|42716.1|42696.1|42698.6|42678.6|36
1625229640000|2021-07-02 12:40:40|42708.8|42688.8|42668.6|42648.6|42708.8|42688.8|42668.6|42648.6|53
1625229650000|2021-07-02 12:40:50|42663.6|42643.6|42661.1|42641.1|42663.6|42643.6|42651.1|42631.1|31
1625229660000|2021-07-02 12:41:00|42665.8|42645.8|42668.6|42648.6|42676.1|42656.1|42661.1|42641.1|30
1625229670000|2021-07-02 12:41:10|42671|42651|42691.1|42671.1|42691.1|42671.1|42668.6|42648.6|11
1625229680000|2021-07-02 12:41:20|42693.6|42673.6|42696.1|42676.1|42696.1|42676.1|42691.3|42671.3|7
1625229690000|2021-07-02 12:41:30|42698.5|42678.5|42701.1|42681.1|42703.6|42683.6|42698.5|42678.5|11
1625229700000|2021-07-02 12:41:40|42698.8|42678.8|42686.1|42666.1|42698.8|42678.8|42686.1|42666.1|3
1625229710000|2021-07-02 12:41:50|42688.6|42668.6|42683.8|42663.8|42691.1|42671.1|42683.8|42663.8|3
1625229720000|2021-07-02 12:42:00|42681.5|42661.5|42666.1|42646.1|42681.5|42661.5|42663.6|42643.6|12
1625229730000|2021-07-02 12:42:10|42663.6|42643.6|42668.6|42648.6|42668.6|42648.6|42663.6|42643.6|16
1625229740000|2021-07-02 12:42:20|42673.5|42653.5|42673.6|42653.6|42688.6|42668.6|42673.5|42653.5|22
1625229750000|2021-07-02 12:42:30|42668.6|42648.6|42653.6|42633.6|42668.6|42648.6|42653.6|42633.6|6
1625229760000|2021-07-02 12:42:40|42648.6|42628.6|42636.1|42616.1|42648.6|42628.6|42633.6|42613.6|17
1625229770000|2021-07-02 12:42:50|42633.6|42613.6|42646.1|42626.1|42646.1|42626.1|42633.6|42613.6|9
1625229780000|2021-07-02 12:43:00|42641.1|42621.1|42636.1|42616.1|42641.1|42621.1|42636.1|42616.1|12
1625229790000|2021-07-02 12:43:10|42626.1|42606.1|42626.1|42606.1|42628.8|42608.8|42623.6|42603.6|20
1625229800000|2021-07-02 12:43:20|42631.1|42611.1|42626.1|42606.1|42631.1|42611.1|42626.1|42606.1|15
1625229810000|2021-07-02 12:43:30|42628.6|42608.6|42636.1|42616.1|42636.1|42616.1|42626.1|42606.1|9
1625229820000|2021-07-02 12:43:40|42641.1|42621.1|42631.1|42611.1|42641.1|42621.1|42631.1|42611.1|12
1625229830000|2021-07-02 12:43:50|42636.1|42616.1|42646.1|42626.1|42646.1|42626.1|42635.9|42615.9|9
1625229840000|2021-07-02 12:44:00|42650.8|42630.8|42661.1|42641.1|42666.1|42646.1|42650.8|42630.8|14
1625229850000|2021-07-02 12:44:10|42663.4|42643.4|42668.8|42648.8|42673.6|42653.6|42663.4|42643.4|15
1625229860000|2021-07-02 12:44:20|42666.3|42646.3|42676.1|42656.1|42676.1|42656.1|42666.3|42646.3|4
1625229870000|2021-07-02 12:44:30|42676.3|42656.3|42681.1|42661.1|42681.1|42661.1|42676.1|42656.1|3
1625229880000|2021-07-02 12:44:40|42676.3|42656.3|42681.1|42661.1|42681.1|42661.1|42673.6|42653.6|12
1625229890000|2021-07-02 12:44:50|||||||||5
1625229900000|2021-07-02 12:45:00|42683.6|42663.6|42671.1|42651.1|42688.4|42668.4|42671.1|42651.1|22
1625229910000|2021-07-02 12:45:10|42666.5|42646.5|42663.6|42643.6|42666.5|42646.5|42663.6|42643.6|4
1625229920000|2021-07-02 12:45:20|42661.3|42641.3|42666.1|42646.1|42666.1|42646.1|42661.1|42641.1|12
1625229930000|2021-07-02 12:45:30|||||||||2
1625229940000|2021-07-02 12:45:40|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|0
1625229950000|2021-07-02 12:45:50|42671.3|42651.3|42671.1|42651.1|42671.3|42651.3|42666.1|42646.1|10
1625229960000|2021-07-02 12:46:00|42675.8|42655.8|42686.3|42666.3|42688.6|42668.6|42675.8|42655.8|10
1625229970000|2021-07-02 12:46:10|42683.6|42663.6|42681.1|42661.1|42683.6|42663.6|42681.1|42661.1|7
1625229980000|2021-07-02 12:46:20|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|5
1625229990000|2021-07-02 12:46:30|42671.3|42651.3|42658.6|42638.6|42673.6|42653.6|42658.6|42638.6|4
1625230000000|2021-07-02 12:46:40|42656.1|42636.1|42653.6|42633.6|42656.1|42636.1|42650.9|42630.9|7
1625230010000|2021-07-02 12:46:50|42651.3|42631.3|42643.8|42623.8|42651.3|42631.3|42643.8|42623.8|6
1625230020000|2021-07-02 12:47:00|42646.1|42626.1|42661.3|42641.3|42666.1|42646.1|42646.1|42626.1|41
1625230030000|2021-07-02 12:47:10|42665.9|42645.9|42666.1|42646.1|42666.1|42646.1|42665.9|42645.9|4
1625230040000|2021-07-02 12:47:20|42665.9|42645.9|42661.1|42641.1|42666.1|42646.1|42661.1|42641.1|2
1625230050000|2021-07-02 12:47:30|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42641.1|42621.1|14
1625230060000|2021-07-02 12:47:40|42658.4|42638.4|42656.1|42636.1|42666.1|42646.1|42656.1|42636.1|11
1625230070000|2021-07-02 12:47:50|42651.3|42631.3|42651.1|42631.1|42651.3|42631.3|42648.8|42628.8|5
1625230080000|2021-07-02 12:48:00|42653.4|42633.4|42663.4|42643.4|42663.4|42643.4|42653.4|42633.4|22
1625230090000|2021-07-02 12:48:10|42658.6|42638.6|42641.1|42621.1|42661.1|42641.1|42641.1|42621.1|9
1625230100000|2021-07-02 12:48:20|42643.4|42623.4|42638.4|42618.4|42643.4|42623.4|42636.1|42616.1|12
1625230110000|2021-07-02 12:48:30|42636.1|42616.1|42631.1|42611.1|42636.1|42616.1|42631.1|42611.1|10
1625230120000|2021-07-02 12:48:40|42628.4|42608.4|42628.6|42608.6|42628.6|42608.6|42626.1|42606.1|2
1625230130000|2021-07-02 12:48:50|42623.8|42603.8|42623.6|42603.6|42626.1|42606.1|42616.1|42596.1|30
1625230140000|2021-07-02 12:49:00|42621.3|42601.3|42636.1|42616.1|42636.1|42616.1|42621.3|42601.3|13
1625230150000|2021-07-02 12:49:10|42631.3|42611.3|42636.1|42616.1|42636.1|42616.1|42631.3|42611.3|1
1625230160000|2021-07-02 12:49:20|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|42636.3|42616.3|3
1625230170000|2021-07-02 12:49:30|42638.6|42618.6|42623.8|42603.8|42638.6|42618.6|42623.8|42603.8|24
1625230180000|2021-07-02 12:49:40|42626.3|42606.3|42621.5|42601.5|42626.3|42606.3|42621.5|42601.5|4
1625230190000|2021-07-02 12:49:50|42621.1|42601.1|42616.1|42596.1|42621.1|42601.1|42616.1|42596.1|8
1625230200000|2021-07-02 12:50:00|42616.3|42596.3|42596.1|42576.1|42621.1|42601.1|42593.6|42573.6|21
1625230210000|2021-07-02 12:50:10|42593.8|42573.8|42603.6|42583.6|42603.6|42583.6|42593.6|42573.6|56
1625230220000|2021-07-02 12:50:20|42603.8|42583.8|42626.1|42606.1|42628.6|42608.6|42603.8|42583.8|6
1625230230000|2021-07-02 12:50:30|42628.6|42608.6|42626.1|42606.1|42628.6|42608.6|42621.1|42601.1|4
1625230240000|2021-07-02 12:50:40|42628.6|42608.6|42643.6|42623.6|42645.9|42625.9|42628.6|42608.6|9
1625230250000|2021-07-02 12:50:50|42646.1|42626.1|42638.6|42618.6|42646.1|42626.1|42631.1|42611.1|13
1625230260000|2021-07-02 12:51:00|42641.1|42621.1|42653.6|42633.6|42653.6|42633.6|42641.1|42621.1|11
1625230270000|2021-07-02 12:51:10|42653.4|42633.4|42651.1|42631.1|42653.6|42633.6|42650.9|42630.9|4
1625230280000|2021-07-02 12:51:20|42653.6|42633.6|42663.6|42643.6|42668.6|42648.6|42653.6|42633.6|52
1625230290000|2021-07-02 12:51:30|42666.1|42646.1|42653.6|42633.6|42666.1|42646.1|42651.1|42631.1|7
1625230300000|2021-07-02 12:51:40|42651.1|42631.1|42646.3|42626.3|42651.1|42631.1|42646.3|42626.3|4
1625230310000|2021-07-02 12:51:50|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42636.1|42616.1|4
1625230320000|2021-07-02 12:52:00|42645.9|42625.9|42653.6|42633.6|42653.6|42633.6|42645.9|42625.9|6
1625230330000|2021-07-02 12:52:10|42651.1|42631.1|42636.1|42616.1|42651.1|42631.1|42636.1|42616.1|25
1625230340000|2021-07-02 12:52:20|42638.4|42618.4|42633.6|42613.6|42638.6|42618.6|42633.6|42613.6|9
1625230350000|2021-07-02 12:52:30|42631.3|42611.3|42636.1|42616.1|42636.1|42616.1|42631.1|42611.1|4
1625230360000|2021-07-02 12:52:40|42638.6|42618.6|42631.1|42611.1|42638.6|42618.6|42631.1|42611.1|3
1625230370000|2021-07-02 12:52:50|42631.3|42611.3|42643.6|42623.6|42643.6|42623.6|42631.1|42611.1|9
1625230380000|2021-07-02 12:53:00|42646.1|42626.1|42688.6|42668.6|42691.1|42671.1|42646.1|42626.1|30
1625230390000|2021-07-02 12:53:10|42686.1|42666.1|42673.6|42653.6|42688.8|42668.8|42673.6|42653.6|37
1625230400000|2021-07-02 12:53:20|42676.1|42656.1|42693.6|42673.6|42696.1|42676.1|42676.1|42656.1|23
1625230410000|2021-07-02 12:53:30|42691.1|42671.1|42698.6|42678.6|42698.6|42678.6|42691.1|42671.1|6
1625230420000|2021-07-02 12:53:40|42693.6|42673.6|42696.1|42676.1|42696.1|42676.1|42693.6|42673.6|8
1625230430000|2021-07-02 12:53:50|42698.4|42678.4|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|10
1625230440000|2021-07-02 12:54:00|42693.6|42673.6|42698.6|42678.6|42700.9|42680.9|42691.3|42671.3|7
1625230450000|2021-07-02 12:54:10|42700.9|42680.9|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|9
1625230460000|2021-07-02 12:54:20|42698.6|42678.6|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|2
1625230470000|2021-07-02 12:54:30|42691.1|42671.1|42686.3|42666.3|42691.1|42671.1|42686.3|42666.3|9
1625230480000|2021-07-02 12:54:40|42686.1|42666.1|42678.6|42658.6|42688.6|42668.6|42676.1|42656.1|10
1625230490000|2021-07-02 12:54:50|42676.3|42656.3|42673.6|42653.6|42676.3|42656.3|42669|42649|4
1625230500000|2021-07-02 12:55:00|42676.1|42656.1|42668.6|42648.6|42676.1|42656.1|42668.6|42648.6|10
1625230510000|2021-07-02 12:55:10|42666.3|42646.3|42678.6|42658.6|42678.6|42658.6|42663.6|42643.6|14
1625230520000|2021-07-02 12:55:20|42681.1|42661.1|42686.1|42666.1|42686.1|42666.1|42678.6|42658.6|11
1625230530000|2021-07-02 12:55:30|42688.6|42668.6|42691.1|42671.1|42691.1|42671.1|42686.1|42666.1|6
1625230540000|2021-07-02 12:55:40|42688.6|42668.6|42683.6|42663.6|42688.6|42668.6|42683.6|42663.6|1
1625230550000|2021-07-02 12:55:50|42686.1|42666.1|42688.4|42668.4|42691.1|42671.1|42686.1|42666.1|8
1625230560000|2021-07-02 12:56:00|42691.1|42671.1|42701.1|42681.1|42706.1|42686.1|42691.1|42671.1|16
1625230570000|2021-07-02 12:56:10|42706.1|42686.1|42711.1|42691.1|42716.1|42696.1|42701.1|42681.1|13
1625230580000|2021-07-02 12:56:20|42711.3|42691.3|42711.1|42691.1|42713.6|42693.6|42708.6|42688.6|7
1625230590000|2021-07-02 12:56:30|42713.6|42693.6|42698.6|42678.6|42713.6|42693.6|42698.6|42678.6|16
1625230600000|2021-07-02 12:56:40|42696.3|42676.3|42676.1|42656.1|42696.3|42676.3|42676.1|42656.1|2
1625230610000|2021-07-02 12:56:50|42673.8|42653.8|42673.6|42653.6|42673.8|42653.8|42668.6|42648.6|8
1625230620000|2021-07-02 12:57:00|42671.3|42651.3|42661.1|42641.1|42673.6|42653.6|42661.1|42641.1|5
1625230630000|2021-07-02 12:57:10|42663.4|42643.4|42661.1|42641.1|42665.9|42645.9|42658.6|42638.6|46
1625230640000|2021-07-02 12:57:20|42658.6|42638.6|42661.1|42641.1|42661.1|42641.1|42656.1|42636.1|15
1625230650000|2021-07-02 12:57:30|42658.6|42638.6|42651.1|42631.1|42658.6|42638.6|42651.1|42631.1|25
1625230660000|2021-07-02 12:57:40|42643.6|42623.6|42646.1|42626.1|42651.1|42631.1|42643.6|42623.6|12
1625230670000|2021-07-02 12:57:50|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42643.6|42623.6|8
1625230680000|2021-07-02 12:58:00|42646.1|42626.1|42633.6|42613.6|42646.1|42626.1|42633.6|42613.6|20
1625230690000|2021-07-02 12:58:10|42631.1|42611.1|42623.6|42603.6|42636.1|42616.1|42623.6|42603.6|18
1625230700000|2021-07-02 12:58:20|42618.6|42598.6|42623.6|42603.6|42623.6|42603.6|42618.6|42598.6|10
1625230710000|2021-07-02 12:58:30|42626.1|42606.1|42613.6|42593.6|42626.1|42606.1|42613.6|42593.6|10
1625230720000|2021-07-02 12:58:40|42611.3|42591.3|42616.1|42596.1|42616.1|42596.1|42611.1|42591.1|13
1625230730000|2021-07-02 12:58:50|42618.6|42598.6|42616.1|42596.1|42618.6|42598.6|42616.1|42596.1|1
1625230740000|2021-07-02 12:59:00|42618.6|42598.6|42650.9|42630.9|42650.9|42630.9|42618.6|42598.6|30
1625230750000|2021-07-02 12:59:10|42653.6|42633.6|42646.1|42626.1|42653.6|42633.6|42643.8|42623.8|13
1625230760000|2021-07-02 12:59:20|42644|42624|42643.6|42623.6|42651.1|42631.1|42643.6|42623.6|22
1625230770000|2021-07-02 12:59:30|42645.9|42625.9|42658.6|42638.6|42658.6|42638.6|42643.6|42623.6|8
1625230780000|2021-07-02 12:59:40|42656.1|42636.1|42673.6|42653.6|42673.6|42653.6|42656.1|42636.1|25
1625230790000|2021-07-02 12:59:50|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|6
1625230800000|2021-07-02 13:00:00|42680.8|42660.8|42733.6|42713.6|42745.9|42725.9|42680.8|42660.8|128
1625230810000|2021-07-02 13:00:10|42731.1|42711.1|42716.1|42696.1|42731.1|42711.1|42711.1|42691.1|68
1625230820000|2021-07-02 13:00:20|42718.4|42698.4|42728.6|42708.6|42728.6|42708.6|42718.4|42698.4|21
1625230830000|2021-07-02 13:00:30|42731.1|42711.1|42733.6|42713.6|42738.6|42718.6|42731.1|42711.1|34
1625230840000|2021-07-02 13:00:40|42731.1|42711.1|42721.1|42701.1|42738.6|42718.6|42716.1|42696.1|25
1625230850000|2021-07-02 13:00:50|42723.8|42703.8|42728.6|42708.6|42728.6|42708.6|42718.6|42698.6|39
1625230860000|2021-07-02 13:01:00|42731.1|42711.1|42736.1|42716.1|42741.3|42721.3|42731.1|42711.1|39
1625230870000|2021-07-02 13:01:10|42731.1|42711.1|42733.6|42713.6|42736.1|42716.1|42731.1|42711.1|18
1625230880000|2021-07-02 13:01:20|42738.6|42718.6|42736.1|42716.1|42738.6|42718.6|42735.9|42715.9|16
1625230890000|2021-07-02 13:01:30|42733.6|42713.6|42708.6|42688.6|42733.6|42713.6|42706.1|42686.1|42
1625230900000|2021-07-02 13:01:40|42711.1|42691.1|42731.1|42711.1|42733.6|42713.6|42711.1|42691.1|28
1625230910000|2021-07-02 13:01:50|42733.6|42713.6|42731.1|42711.1|42738.4|42718.4|42718.6|42698.6|40
1625230920000|2021-07-02 13:02:00|42733.6|42713.6|42723.6|42703.6|42733.6|42713.6|42723.6|42703.6|9
1625230930000|2021-07-02 13:02:10|42726.1|42706.1|42733.6|42713.6|42733.6|42713.6|42726.1|42706.1|17
1625230940000|2021-07-02 13:02:20|42736.3|42716.3|42718.6|42698.6|42736.3|42716.3|42716.1|42696.1|8
1625230950000|2021-07-02 13:02:30|42721.1|42701.1|42728.6|42708.6|42730.9|42710.9|42716.1|42696.1|23
1625230960000|2021-07-02 13:02:40|42728.4|42708.4|42713.6|42693.6|42728.4|42708.4|42711.1|42691.1|22
1625230970000|2021-07-02 13:02:50|42716.1|42696.1|42728.6|42708.6|42731.1|42711.1|42716.1|42696.1|16
1625230980000|2021-07-02 13:03:00|42730.9|42710.9|42731.1|42711.1|42738.6|42718.6|42728.8|42708.8|26
1625230990000|2021-07-02 13:03:10|42728.8|42708.8|42733.6|42713.6|42736.1|42716.1|42728.6|42708.6|18
1625231000000|2021-07-02 13:03:20|42736.1|42716.1|42773.6|42753.6|42773.6|42753.6|42736.1|42716.1|29
1625231010000|2021-07-02 13:03:30|42771.3|42751.3|42768.6|42748.6|42773.6|42753.6|42766.1|42746.1|52
1625231020000|2021-07-02 13:03:40|42770.9|42750.9|42763.6|42743.6|42771.1|42751.1|42763.6|42743.6|23
1625231030000|2021-07-02 13:03:50|42761.1|42741.1|42771.1|42751.1|42771.1|42751.1|42753.6|42733.6|20
1625231040000|2021-07-02 13:04:00|42773.6|42753.6|42761.1|42741.1|42776.1|42756.1|42758.6|42738.6|21
1625231050000|2021-07-02 13:04:10|42763.4|42743.4|42753.6|42733.6|42768.4|42748.4|42753.6|42733.6|32
1625231060000|2021-07-02 13:04:20|42753.4|42733.4|42753.6|42733.6|42753.6|42733.6|42743.6|42723.6|18
1625231070000|2021-07-02 13:04:30|42755.9|42735.9|42755.9|42735.9|42758.6|42738.6|42753.6|42733.6|12
1625231080000|2021-07-02 13:04:40|42758.3|42738.3|42743.6|42723.6|42758.6|42738.6|42741.1|42721.1|15
1625231090000|2021-07-02 13:04:50|42746.1|42726.1|42758.6|42738.6|42758.6|42738.6|42746.1|42726.1|24
1625231100000|2021-07-02 13:05:00|42763.6|42743.6|42778.6|42758.6|42780.9|42760.9|42763.6|42743.6|27
1625231110000|2021-07-02 13:05:10|42776.3|42756.3|42796.1|42776.1|42798.4|42778.4|42776.3|42756.3|37
1625231120000|2021-07-02 13:05:20|42793.6|42773.6|42776.1|42756.1|42793.6|42773.6|42771.1|42751.1|20
1625231130000|2021-07-02 13:05:30|42780.8|42760.8|42783.6|42763.6|42783.8|42763.8|42778.6|42758.6|12
1625231140000|2021-07-02 13:05:40|42786.1|42766.1|42783.6|42763.6|42788.4|42768.4|42781.1|42761.1|16
1625231150000|2021-07-02 13:05:50|42788.6|42768.6|42783.6|42763.6|42788.6|42768.6|42783.6|42763.6|14
1625231160000|2021-07-02 13:06:00|42786.1|42766.1|42771.1|42751.1|42788.6|42768.6|42768.6|42748.6|19
1625231170000|2021-07-02 13:06:10|42773.4|42753.4|42771.1|42751.1|42773.6|42753.6|42768.8|42748.8|7
1625231180000|2021-07-02 13:06:20|42773.6|42753.6|42783.6|42763.6|42783.6|42763.6|42771.1|42751.1|6
1625231190000|2021-07-02 13:06:30|42786.1|42766.1|42798.6|42778.6|42803.6|42783.6|42786.1|42766.1|24
1625231200000|2021-07-02 13:06:40|42793.8|42773.8|42768.8|42748.8|42793.8|42773.8|42768.8|42748.8|31
1625231210000|2021-07-02 13:06:50|42766.3|42746.3|42756.1|42736.1|42766.3|42746.3|42753.8|42733.8|26
1625231220000|2021-07-02 13:07:00|42758.6|42738.6|42748.6|42728.6|42766.1|42746.1|42748.6|42728.6|37
1625231230000|2021-07-02 13:07:10|42746.1|42726.1|42738.6|42718.6|42746.1|42726.1|42736.3|42716.3|14
1625231240000|2021-07-02 13:07:20|42741.1|42721.1|42748.6|42728.6|42748.6|42728.6|42738.6|42718.6|15
1625231250000|2021-07-02 13:07:30|42746.1|42726.1|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|8
1625231260000|2021-07-02 13:07:40|42738.6|42718.6|42751.1|42731.1|42751.1|42731.1|42738.6|42718.6|19
1625231270000|2021-07-02 13:07:50|42756.1|42736.1|42761.1|42741.1|42761.1|42741.1|42753.6|42733.6|14
1625231280000|2021-07-02 13:08:00|42758.6|42738.6|42766.1|42746.1|42768.6|42748.6|42758.6|42738.6|23
1625231290000|2021-07-02 13:08:10|42763.6|42743.6|42768.4|42748.4|42768.4|42748.4|42756.5|42736.5|13
1625231300000|2021-07-02 13:08:20|42770.7|42750.7|42781.3|42761.3|42788.6|42768.6|42770.7|42750.7|17
1625231310000|2021-07-02 13:08:30|42783.6|42763.6|42771.1|42751.1|42783.6|42763.6|42768.6|42748.6|13
1625231320000|2021-07-02 13:08:40|42771.3|42751.3|42761.3|42741.3|42771.3|42751.3|42758.6|42738.6|20
1625231330000|2021-07-02 13:08:50|42763.6|42743.6|42770.9|42750.9|42773.6|42753.6|42763.6|42743.6|110
1625231340000|2021-07-02 13:09:00|42771.3|42751.3|42801.3|42781.3|42801.3|42781.3|42771.3|42751.3|22
1625231350000|2021-07-02 13:09:10|42805.9|42785.9|42801.3|42781.3|42808.6|42788.6|42798.6|42778.6|22
1625231360000|2021-07-02 13:09:20|42798.6|42778.6|42791.3|42771.3|42798.6|42778.6|42791.3|42771.3|18
1625231370000|2021-07-02 13:09:30|42791.1|42771.1|42788.6|42768.6|42793.6|42773.6|42788.6|42768.6|4
1625231380000|2021-07-02 13:09:40|42791.1|42771.1|42793.6|42773.6|42798.4|42778.4|42791.1|42771.1|4
1625231390000|2021-07-02 13:09:50|42796.1|42776.1|42796.3|42776.3|42796.3|42776.3|42796.1|42776.1|17
1625231400000|2021-07-02 13:10:00|42801.1|42781.1|42811.1|42791.1|42813.8|42793.8|42798.6|42778.6|23
1625231410000|2021-07-02 13:10:10|42813.6|42793.6|42833.6|42813.6|42833.6|42813.6|42813.6|42793.6|65
1625231420000|2021-07-02 13:10:20|42828.6|42808.6|42833.6|42813.6|42833.6|42813.6|42826.1|42806.1|39
1625231430000|2021-07-02 13:10:30|42836.1|42816.1|42838.6|42818.6|42838.8|42818.8|42833.6|42813.6|31
1625231440000|2021-07-02 13:10:40|42838.4|42818.4|42843.6|42823.6|42848.4|42828.4|42836.1|42816.1|33
1625231450000|2021-07-02 13:10:50|42838.6|42818.6|42823.6|42803.6|42838.6|42818.6|42823.6|42803.6|27
1625231460000|2021-07-02 13:11:00|42821.1|42801.1|42796.1|42776.1|42821.1|42801.1|42796.1|42776.1|55
1625231470000|2021-07-02 13:11:10|42793.6|42773.6|42803.6|42783.6|42803.6|42783.6|42793.6|42773.6|21
1625231480000|2021-07-02 13:11:20|42808.6|42788.6|42813.6|42793.6|42813.6|42793.6|42808.6|42788.6|19
1625231490000|2021-07-02 13:11:30|42818.6|42798.6|42823.6|42803.6|42826.1|42806.1|42816.3|42796.3|25
1625231500000|2021-07-02 13:11:40|42825.9|42805.9|42821.1|42801.1|42825.9|42805.9|42816.3|42796.3|7
1625231510000|2021-07-02 13:11:50|42823.6|42803.6|42836.1|42816.1|42836.1|42816.1|42821.1|42801.1|24
1625231520000|2021-07-02 13:12:00|42838.6|42818.6|42846.1|42826.1|42851.1|42831.1|42838.6|42818.6|30
1625231530000|2021-07-02 13:12:10|42848.6|42828.6|42838.6|42818.6|42848.6|42828.6|42838.6|42818.6|17
1625231540000|2021-07-02 13:12:20|42841.1|42821.1|42846.1|42826.1|42846.1|42826.1|42841.1|42821.1|11
1625231550000|2021-07-02 13:12:30|42843.6|42823.6|42835.9|42815.9|42843.6|42823.6|42835.9|42815.9|14
1625231560000|2021-07-02 13:12:40|42836.1|42816.1|42835.9|42815.9|42838.6|42818.6|42833.6|42813.6|27
1625231570000|2021-07-02 13:12:50|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42831.1|42811.1|5
1625231580000|2021-07-02 13:13:00|42835.9|42815.9|42833.6|42813.6|42838.6|42818.6|42833.6|42813.6|27
1625231590000|2021-07-02 13:13:10|42836.1|42816.1|42843.6|42823.6|42843.6|42823.6|42836.1|42816.1|10
1625231600000|2021-07-02 13:13:20|42843.4|42823.4|42838.6|42818.6|42851.1|42831.1|42838.6|42818.6|17
1625231610000|2021-07-02 13:13:30|42836.1|42816.1|42828.4|42808.4|42836.1|42816.1|42821.1|42801.1|30
1625231620000|2021-07-02 13:13:40|42828.6|42808.6|42843.6|42823.6|42843.6|42823.6|42828.6|42808.6|16
1625231630000|2021-07-02 13:13:50|42841.3|42821.3|42838.6|42818.6|42843.6|42823.6|42838.6|42818.6|9
1625231640000|2021-07-02 13:14:00|42836.1|42816.1|42843.6|42823.6|42843.6|42823.6|42836.1|42816.1|6
1625231650000|2021-07-02 13:14:10|42841.1|42821.1|42841.3|42821.3|42841.3|42821.3|42838.6|42818.6|9
1625231660000|2021-07-02 13:14:20|42840.9|42820.9|42833.6|42813.6|42840.9|42820.9|42828.6|42808.6|11
1625231670000|2021-07-02 13:14:30|42833.4|42813.4|42821.1|42801.1|42833.4|42813.4|42821.1|42801.1|6
1625231680000|2021-07-02 13:14:40|42818.8|42798.8|42821.1|42801.1|42821.1|42801.1|42818.8|42798.8|4
1625231690000|2021-07-02 13:14:50|42843.6|42823.6|42835.9|42815.9|42843.6|42823.6|42835.9|42815.9|49
1625231700000|2021-07-02 13:15:00|42838.6|42818.6|42853.6|42833.6|42853.6|42833.6|42835.9|42815.9|49
1625231710000|2021-07-02 13:15:10|42851.1|42831.1|42873.4|42853.4|42878.6|42858.6|42848.6|42828.6|61
1625231720000|2021-07-02 13:15:20|42875.9|42855.9|42866.1|42846.1|42875.9|42855.9|42863.6|42843.6|32
1625231730000|2021-07-02 13:15:30|42868.4|42848.4|42873.6|42853.6|42873.6|42853.6|42866.1|42846.1|18
1625231740000|2021-07-02 13:15:40|42873.4|42853.4|42873.6|42853.6|42873.6|42853.6|42870.9|42850.9|16
1625231750000|2021-07-02 13:15:50|42871.1|42851.1|42878.4|42858.4|42878.4|42858.4|42871.1|42851.1|16
1625231760000|2021-07-02 13:16:00|42873.6|42853.6|42875.9|42855.9|42880.9|42860.9|42873.6|42853.6|26
1625231770000|2021-07-02 13:16:10|42873.6|42853.6|42878.4|42858.4|42878.4|42858.4|42873.6|42853.6|16
1625231780000|2021-07-02 13:16:20|42878.2|42858.2|42868.6|42848.6|42878.6|42858.6|42868.6|42848.6|26
1625231790000|2021-07-02 13:16:30|42866.3|42846.3|42853.6|42833.6|42866.3|42846.3|42853.6|42833.6|17
1625231800000|2021-07-02 13:16:40|42851.1|42831.1|42848.6|42828.6|42853.6|42833.6|42846.3|42826.3|20
1625231810000|2021-07-02 13:16:50|42846.3|42826.3|42858.4|42838.4|42858.4|42838.4|42846.3|42826.3|10
1625231820000|2021-07-02 13:17:00|42860.7|42840.7|42883.4|42863.4|42883.4|42863.4|42860.7|42840.7|40
1625231830000|2021-07-02 13:17:10|42885.9|42865.9|42896.1|42876.1|42898.6|42878.6|42883.6|42863.6|49
1625231840000|2021-07-02 13:17:20|42898.6|42878.6|42903.4|42883.4|42903.4|42883.4|42896.1|42876.1|82
1625231850000|2021-07-02 13:17:30|42908.2|42888.2|42903.6|42883.6|42908.4|42888.4|42903.4|42883.4|23
1625231860000|2021-07-02 13:17:40|42901.1|42881.1|42898.4|42878.4|42901.1|42881.1|42891.3|42871.3|31
1625231870000|2021-07-02 13:17:50|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42881.9|42861.9|85
1625231880000|2021-07-02 13:18:00|42881.9|42861.9|42878.6|42858.6|42884.2|42864.2|42878.6|42858.6|32
1625231890000|2021-07-02 13:18:10|42874|42854|42871.1|42851.1|42874|42854|42866.3|42846.3|29
1625231900000|2021-07-02 13:18:20|42868.6|42848.6|42863.8|42843.8|42868.6|42848.6|42863.8|42843.8|18
1625231910000|2021-07-02 13:18:30|42861.5|42841.5|42866.3|42846.3|42866.3|42846.3|42861.5|42841.5|8
1625231920000|2021-07-02 13:18:40|42868.6|42848.6|42851.1|42831.1|42878.6|42858.6|42848.8|42828.8|47
1625231930000|2021-07-02 13:18:50|42848.6|42828.6|42831.1|42811.1|42853.6|42833.6|42831.1|42811.1|47
1625231940000|2021-07-02 13:19:00|42833.6|42813.6|42836.1|42816.1|42838.6|42818.6|42831.3|42811.3|11
1625231950000|2021-07-02 13:19:10|42838.6|42818.6|42836.1|42816.1|42838.6|42818.6|42833.6|42813.6|7
1625231960000|2021-07-02 13:19:20|42838.6|42818.6|42853.6|42833.6|42853.6|42833.6|42838.6|42818.6|6
1625231970000|2021-07-02 13:19:30|42851.3|42831.3|42871.1|42851.1|42873.4|42853.4|42851.1|42831.1|21
1625231980000|2021-07-02 13:19:40|42873.6|42853.6|42868.6|42848.6|42873.6|42853.6|42866.1|42846.1|17
1625231990000|2021-07-02 13:19:50|42871.3|42851.3|42858.6|42838.6|42871.3|42851.3|42858.6|42838.6|38
1625232000000|2021-07-02 13:20:00|42856.3|42836.3|42858.6|42838.6|42861.1|42841.1|42853.6|42833.6|18
1625232010000|2021-07-02 13:20:10|42859|42839|42853.6|42833.6|42863.6|42843.6|42853.6|42833.6|6
1625232020000|2021-07-02 13:20:20|42849|42829|42846.3|42826.3|42849|42829|42846.3|42826.3|41
1625232030000|2021-07-02 13:20:30|42848.8|42828.8|42851.3|42831.3|42851.3|42831.3|42848.8|42828.8|8
1625232040000|2021-07-02 13:20:40|42853.6|42833.6|42841.3|42821.3|42853.6|42833.6|42841.3|42821.3|12
1625232050000|2021-07-02 13:20:50|42841.1|42821.1|42838.6|42818.6|42841.1|42821.1|42838.6|42818.6|2
1625232060000|2021-07-02 13:21:00|42838.8|42818.8|42836.1|42816.1|42838.8|42818.8|42836.1|42816.1|22
1625232070000|2021-07-02 13:21:10|42833.8|42813.8|42826.1|42806.1|42833.8|42813.8|42826.1|42806.1|11
1625232080000|2021-07-02 13:21:20|42828.6|42808.6|42816.1|42796.1|42828.6|42808.6|42816.1|42796.1|21
1625232090000|2021-07-02 13:21:30|||||||||20
1625232100000|2021-07-02 13:21:40|42813.6|42793.6|42823.4|42803.4|42823.6|42803.6|42813.6|42793.6|9
1625232110000|2021-07-02 13:21:50|42823.6|42803.6|42821.1|42801.1|42823.6|42803.6|42818.8|42798.8|13
1625232120000|2021-07-02 13:22:00|42823.6|42803.6|42853.6|42833.6|42853.6|42833.6|42823.6|42803.6|27
1625232130000|2021-07-02 13:22:10|42851.1|42831.1|42833.6|42813.6|42851.1|42831.1|42831.1|42811.1|21
1625232140000|2021-07-02 13:22:20|42828.6|42808.6|42826.1|42806.1|42828.6|42808.6|42826.1|42806.1|8
1625232150000|2021-07-02 13:22:30|42823.6|42803.6|42818.6|42798.6|42826.1|42806.1|42818.6|42798.6|21
1625232160000|2021-07-02 13:22:40|42821.1|42801.1|42818.6|42798.6|42821.1|42801.1|42816.3|42796.3|8
1625232170000|2021-07-02 13:22:50|42821.1|42801.1|42821.3|42801.3|42821.3|42801.3|42821.1|42801.1|8
1625232180000|2021-07-02 13:23:00|42819|42799|42821.1|42801.1|42821.1|42801.1|42816.3|42796.3|9
1625232190000|2021-07-02 13:23:10|42823.6|42803.6|42811.1|42791.1|42823.6|42803.6|42811.1|42791.1|18
1625232200000|2021-07-02 13:23:20|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|2
1625232210000|2021-07-02 13:23:30|42816.1|42796.1|42811.1|42791.1|42816.1|42796.1|42811.1|42791.1|9
1625232220000|2021-07-02 13:23:40|42813.6|42793.6|42818.6|42798.6|42818.6|42798.6|42811.1|42791.1|8
1625232230000|2021-07-02 13:23:50|42816.1|42796.1|42778.6|42758.6|42816.1|42796.1|42778.6|42758.6|44
1625232240000|2021-07-02 13:24:00|42781.1|42761.1|42781.1|42761.1|42788.6|42768.6|42778.6|42758.6|82
1625232250000|2021-07-02 13:24:10|42781.3|42761.3|42758.4|42738.4|42781.3|42761.3|42756.1|42736.1|58
1625232260000|2021-07-02 13:24:20|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42753.6|42733.6|24
1625232270000|2021-07-02 13:24:30|42756.3|42736.3|42756.1|42736.1|42756.3|42736.3|42756.1|42736.1|16
1625232280000|2021-07-02 13:24:40|42753.8|42733.8|42751.3|42731.3|42753.8|42733.8|42748.8|42728.8|14
1625232290000|2021-07-02 13:24:50|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42743.6|42723.6|47
1625232300000|2021-07-02 13:25:00|42746.3|42726.3|42743.6|42723.6|42746.3|42726.3|42741.1|42721.1|8
1625232310000|2021-07-02 13:25:10|42743.8|42723.8|42761.1|42741.1|42761.1|42741.1|42743.8|42723.8|21
1625232320000|2021-07-02 13:25:20|42758.6|42738.6|42760.9|42740.9|42760.9|42740.9|42756.3|42736.3|16
1625232330000|2021-07-02 13:25:30|42761.1|42741.1|42763.6|42743.6|42763.6|42743.6|42758.6|42738.6|16
1625232340000|2021-07-02 13:25:40|42763.4|42743.4|42760.7|42740.7|42763.4|42743.4|42760.7|42740.7|18
1625232350000|2021-07-02 13:25:50|42758.2|42738.2|42753.6|42733.6|42760.7|42740.7|42753.6|42733.6|8
1625232360000|2021-07-02 13:26:00|42748.6|42728.6|42743.6|42723.6|42748.6|42728.6|42741.1|42721.1|10
1625232370000|2021-07-02 13:26:10|42741.1|42721.1|42738.6|42718.6|42743.6|42723.6|42738.6|42718.6|12
1625232380000|2021-07-02 13:26:20|42740.9|42720.9|42738.4|42718.4|42741.1|42721.1|42736.1|42716.1|22
1625232390000|2021-07-02 13:26:30|42738.6|42718.6|42731.1|42711.1|42738.6|42718.6|42731.1|42711.1|39
1625232400000|2021-07-02 13:26:40|42733.6|42713.6|42733.6|42713.6|42736.1|42716.1|42728.6|42708.6|17
1625232410000|2021-07-02 13:26:50|42731.1|42711.1|42731.1|42711.1|42733.6|42713.6|42728.6|42708.6|9
1625232420000|2021-07-02 13:27:00|42728.8|42708.8|42741.1|42721.1|42741.1|42721.1|42728.8|42708.8|22
1625232430000|2021-07-02 13:27:10|42743.6|42723.6|42741.1|42721.1|42743.6|42723.6|42741.1|42721.1|13
1625232440000|2021-07-02 13:27:20|42738.8|42718.8|42728.6|42708.6|42738.8|42718.8|42728.6|42708.6|15
1625232450000|2021-07-02 13:27:30|42731.1|42711.1|42736.1|42716.1|42736.1|42716.1|42731.1|42711.1|13
1625232460000|2021-07-02 13:27:40|42733.6|42713.6|42736.1|42716.1|42736.1|42716.1|42728.6|42708.6|5
1625232470000|2021-07-02 13:27:50|42738.6|42718.6|42748.6|42728.6|42748.6|42728.6|42738.6|42718.6|7
1625232480000|2021-07-02 13:28:00|42748.8|42728.8|42755.9|42735.9|42755.9|42735.9|42748.6|42728.6|23
1625232490000|2021-07-02 13:28:10|42753.6|42733.6|42743.6|42723.6|42753.6|42733.6|42743.6|42723.6|17
1625232500000|2021-07-02 13:28:20|42741.3|42721.3|42728.6|42708.6|42741.3|42721.3|42726.3|42706.3|14
1625232510000|2021-07-02 13:28:30|42726.3|42706.3|42728.6|42708.6|42731.1|42711.1|42726.1|42706.1|7
1625232520000|2021-07-02 13:28:40|42726.3|42706.3|42708.6|42688.6|42726.3|42706.3|42704|42684|48
1625232530000|2021-07-02 13:28:50|42713.6|42693.6|42698.6|42678.6|42713.6|42693.6|42698.6|42678.6|39
1625232540000|2021-07-02 13:29:00|42701.1|42681.1|42711.1|42691.1|42711.1|42691.1|42701.1|42681.1|19
1625232550000|2021-07-02 13:29:10|42713.6|42693.6|42708.6|42688.6|42713.6|42693.6|42708.6|42688.6|15
1625232560000|2021-07-02 13:29:20|42708.4|42688.4|42693.6|42673.6|42708.6|42688.6|42693.4|42673.4|17
1625232570000|2021-07-02 13:29:30|42693.4|42673.4|42698.6|42678.6|42698.6|42678.6|42691.3|42671.3|16
1625232580000|2021-07-02 13:29:40|42698.8|42678.8|42703.6|42683.6|42703.6|42683.6|42698.6|42678.6|20
1625232590000|2021-07-02 13:29:50|42708.2|42688.2|42703.4|42683.4|42708.6|42688.6|42703.4|42683.4|32
1625232600000|2021-07-02 13:30:00|42701.1|42681.1|42693.6|42673.6|42711.3|42691.3|42693.6|42673.6|29
1625232610000|2021-07-02 13:30:10|42695.9|42675.9|42690.9|42670.9|42698.8|42678.8|42690.9|42670.9|18
1625232620000|2021-07-02 13:30:20|42688.2|42668.2|42648.6|42628.6|42688.2|42668.2|42648.6|42628.6|49
1625232630000|2021-07-02 13:30:30|42653.2|42633.2|42638.8|42618.8|42656.1|42636.1|42638.6|42618.6|29
1625232640000|2021-07-02 13:30:40|42638.6|42618.6|42646.1|42626.1|42646.1|42626.1|42633.6|42613.6|47
1625232650000|2021-07-02 13:30:50|42643.8|42623.8|42636.1|42616.1|42643.8|42623.8|42633.4|42613.4|33
1625232660000|2021-07-02 13:31:00|42633.6|42613.6|42626.1|42606.1|42636.1|42616.1|42618.6|42598.6|51
1625232670000|2021-07-02 13:31:10|42628.6|42608.6|42621.1|42601.1|42628.6|42608.6|42618.6|42598.6|18
1625232680000|2021-07-02 13:31:20|42621.3|42601.3|42626.1|42606.1|42628.4|42608.4|42621.3|42601.3|11
1625232690000|2021-07-02 13:31:30|42628.6|42608.6|42623.6|42603.6|42628.6|42608.6|42618.6|42598.6|29
1625232700000|2021-07-02 13:31:40|42625.9|42605.9|42643.6|42623.6|42643.6|42623.6|42625.9|42605.9|21
1625232710000|2021-07-02 13:31:50|42645.9|42625.9|42646.1|42626.1|42648.6|42628.6|42638.6|42618.6|24
1625232720000|2021-07-02 13:32:00|42648.4|42628.4|42646.1|42626.1|42653.6|42633.6|42633.6|42613.6|23
1625232730000|2021-07-02 13:32:10|42648.4|42628.4|42653.6|42633.6|42656.1|42636.1|42646.1|42626.1|10
1625232740000|2021-07-02 13:32:20|42656.1|42636.1|42668.6|42648.6|42668.6|42648.6|42648.6|42628.6|14
1625232750000|2021-07-02 13:32:30|42668.2|42648.2|42656.1|42636.1|42668.2|42648.2|42656.1|42636.1|13
1625232760000|2021-07-02 13:32:40|42658.6|42638.6|42671.3|42651.3|42673.6|42653.6|42658.6|42638.6|13
1625232770000|2021-07-02 13:32:50|42673.6|42653.6|42666.3|42646.3|42673.6|42653.6|42663.6|42643.6|12
1625232780000|2021-07-02 13:33:00|42668.8|42648.8|42673.6|42653.6|42676.1|42656.1|42668.6|42648.6|10
1625232790000|2021-07-02 13:33:10|42675.9|42655.9|42683.6|42663.6|42688.2|42668.2|42673.6|42653.6|17
1625232800000|2021-07-02 13:33:20|42683.8|42663.8|42693.6|42673.6|42693.6|42673.6|42683.8|42663.8|7
1625232810000|2021-07-02 13:33:30|42696.1|42676.1|42698.8|42678.8|42698.8|42678.8|42688.8|42668.8|10
1625232820000|2021-07-02 13:33:40|42701.3|42681.3|42688.6|42668.6|42703.6|42683.6|42688.6|42668.6|18
1625232830000|2021-07-02 13:33:50|42686.1|42666.1|42683.6|42663.6|42686.1|42666.1|42683.6|42663.6|7
1625232840000|2021-07-02 13:34:00|42681.3|42661.3|42668.6|42648.6|42681.3|42661.3|42668.6|42648.6|6
1625232850000|2021-07-02 13:34:10|42666.3|42646.3|42673.6|42653.6|42673.6|42653.6|42666.1|42646.1|11
1625232860000|2021-07-02 13:34:20|42675.9|42655.9|42661.1|42641.1|42678.6|42658.6|42661.1|42641.1|43
1625232870000|2021-07-02 13:34:30|42663.6|42643.6|42661.1|42641.1|42663.8|42643.8|42661.1|42641.1|5
1625232880000|2021-07-02 13:34:40|42658.6|42638.6|42661.1|42641.1|42661.1|42641.1|42658.6|42638.6|7
1625232890000|2021-07-02 13:34:50|42663.4|42643.4|42666.1|42646.1|42668.6|42648.6|42661.1|42641.1|6
1625232900000|2021-07-02 13:35:00|42668.4|42648.4|42661.1|42641.1|42671.1|42651.1|42661.1|42641.1|10
1625232910000|2021-07-02 13:35:10|42658.8|42638.8|42671.1|42651.1|42671.1|42651.1|42658.8|42638.8|18
1625232920000|2021-07-02 13:35:20|42673.4|42653.4|42653.4|42633.4|42673.6|42653.6|42653.4|42633.4|18
1625232930000|2021-07-02 13:35:30|42651.1|42631.1|42648.6|42628.6|42651.1|42631.1|42648.6|42628.6|10
1625232940000|2021-07-02 13:35:40|42646.3|42626.3|42648.6|42628.6|42648.8|42628.8|42646.3|42626.3|10
1625232950000|2021-07-02 13:35:50|42644|42624|42641.3|42621.3|42648.6|42628.6|42641.3|42621.3|13
1625232960000|2021-07-02 13:36:00|42641.1|42621.1|42618.6|42598.6|42641.1|42621.1|42618.6|42598.6|17
1625232970000|2021-07-02 13:36:10|42613.6|42593.6|42608.6|42588.6|42613.6|42593.6|42598.8|42578.8|46
1625232980000|2021-07-02 13:36:20|42606.3|42586.3|42619.2|42599.2|42621.7|42601.7|42606.3|42586.3|7
1625232990000|2021-07-02 13:36:30|42621.7|42601.7|42629.2|42609.2|42629.2|42609.2|42621.5|42601.5|9
1625233000000|2021-07-02 13:36:40|42624|42604|42656.5|42636.5|42656.5|42636.5|42623.8|42603.8|105
1625233010000|2021-07-02 13:36:50|42654.2|42634.2|42654|42634|42654.2|42634.2|42653.8|42633.8|19
1625233020000|2021-07-02 13:37:00|42651.5|42631.5|42666.5|42646.5|42666.5|42646.5|42646.5|42626.5|13
1625233030000|2021-07-02 13:37:10|42669|42649|42666.5|42646.5|42673.8|42653.8|42666.5|42646.5|10
1625233040000|2021-07-02 13:37:20|42669|42649|42664|42644|42669|42649|42659.2|42639.2|5
1625233050000|2021-07-02 13:37:30|42661.5|42641.5|42664|42644|42664|42644|42659.3|42639.3|6
1625233060000|2021-07-02 13:37:40|42666.3|42646.3|42671.5|42651.5|42671.5|42651.5|42666.3|42646.3|22
1625233070000|2021-07-02 13:37:50|42671.3|42651.3|42651.5|42631.5|42671.5|42651.5|42649|42629|12
1625233080000|2021-07-02 13:38:00|42649.2|42629.2|42641.7|42621.7|42649.2|42629.2|42639|42619|20
1625233090000|2021-07-02 13:38:10|42641.8|42621.8|42656.5|42636.5|42656.5|42636.5|42641.8|42621.8|6
1625233100000|2021-07-02 13:38:20|42651.5|42631.5|42639|42619|42651.5|42631.5|42639|42619|13
1625233110000|2021-07-02 13:38:30|42638.8|42618.8|42641.5|42621.5|42641.5|42621.5|42638.8|42618.8|6
1625233120000|2021-07-02 13:38:40|42639|42619|42634|42614|42639|42619|42634|42614|10
1625233130000|2021-07-02 13:38:50|42636.3|42616.3|42639|42619|42641.5|42621.5|42636.3|42616.3|3
1625233140000|2021-07-02 13:39:00|42636.5|42616.5|42646.5|42626.5|42649|42629|42636.5|42616.5|22
1625233150000|2021-07-02 13:39:10|42646.3|42626.3|42633.8|42613.8|42646.3|42626.3|42633.8|42613.8|7
1625233160000|2021-07-02 13:39:20|42631.3|42611.3|42631.5|42611.5|42634|42614|42631.3|42611.3|12
1625233170000|2021-07-02 13:39:30|42633.8|42613.8|42639|42619|42639|42619|42633.8|42613.8|3
1625233180000|2021-07-02 13:39:40|42636.7|42616.7|42649|42629|42651.3|42631.3|42636.5|42616.5|9
1625233190000|2021-07-02 13:39:50|42651.5|42631.5|42654|42634|42654|42634|42649|42629|8
1625233200000|2021-07-02 13:40:00|42649|42629|42641.3|42621.3|42649|42629|42641.3|42621.3|11
1625233210000|2021-07-02 13:40:10|42641.1|42621.1|42641.3|42621.3|42641.3|42621.3|42641.1|42621.1|0
1625233220000|2021-07-02 13:40:20|42638.8|42618.8|42621.5|42601.5|42638.8|42618.8|42621.5|42601.5|8
1625233230000|2021-07-02 13:40:30|42621.3|42601.3|42616.3|42596.3|42621.3|42601.3|42614|42594|14
1625233240000|2021-07-02 13:40:40|42616.5|42596.5|42601.5|42581.5|42616.5|42596.5|42601.5|42581.5|21
1625233250000|2021-07-02 13:40:50|42604|42584|42596.5|42576.5|42604|42584|42594|42574|18
1625233260000|2021-07-02 13:41:00|42594|42574|42596.5|42576.5|42599|42579|42589|42569|51
1625233270000|2021-07-02 13:41:10|42594.2|42574.2|42589|42569|42594.2|42574.2|42586.7|42566.7|13
1625233280000|2021-07-02 13:41:20|42591.3|42571.3|42589|42569|42596.5|42576.5|42589|42569|13
1625233290000|2021-07-02 13:41:30|42591.3|42571.3|42589|42569|42594|42574|42589|42569|14
1625233300000|2021-07-02 13:41:40|42581.8|42561.8|42571.5|42551.5|42581.8|42561.8|42569|42549|12
1625233310000|2021-07-02 13:41:50|42573.8|42553.8|42564.2|42544.2|42573.8|42553.8|42564.2|42544.2|15
1625233320000|2021-07-02 13:42:00|42564|42544|42551.5|42531.5|42564|42544|42546.5|42526.5|61
1625233330000|2021-07-02 13:42:10|42556.5|42536.5|42561.5|42541.5|42561.5|42541.5|42554.2|42534.2|21
1625233340000|2021-07-02 13:42:20|42559|42539|42569.2|42549.2|42569.2|42549.2|42559|42539|14
1625233350000|2021-07-02 13:42:30|42569|42549|42566.5|42546.5|42571.5|42551.5|42566.5|42546.5|30
1625233360000|2021-07-02 13:42:40|42569|42549|42559|42539|42571.5|42551.5|42559|42539|15
1625233370000|2021-07-02 13:42:50|42556.5|42536.5|42559.2|42539.2|42563.8|42543.8|42556.5|42536.5|8
1625233380000|2021-07-02 13:43:00|42559|42539|42556.5|42536.5|42559|42539|42554.2|42534.2|11
1625233390000|2021-07-02 13:43:10|42554|42534|42556.5|42536.5|42556.5|42536.5|42546.5|42526.5|15
1625233400000|2021-07-02 13:43:20|42559|42539|42581.3|42561.3|42581.3|42561.3|42559|42539|18
1625233410000|2021-07-02 13:43:30|42579|42559|42568.8|42548.8|42581.3|42561.3|42561.5|42541.5|15
1625233420000|2021-07-02 13:43:40|42569|42549|42581.5|42561.5|42581.5|42561.5|42569|42549|29
1625233430000|2021-07-02 13:43:50|42584|42564|42594|42574|42594|42574|42584|42564|22
1625233440000|2021-07-02 13:44:00|42596.5|42576.5|42596.5|42576.5|42599|42579|42596.5|42576.5|20
1625233450000|2021-07-02 13:44:10|42599|42579|42611.1|42591.1|42611.1|42591.1|42599|42579|18
1625233460000|2021-07-02 13:44:20|42608.8|42588.8|42608.8|42588.8|42608.8|42588.8|42606.3|42586.3|7
1625233470000|2021-07-02 13:44:30|42611.1|42591.1|42599|42579|42611.1|42591.1|42599|42579|24
1625233480000|2021-07-02 13:44:40|42599.2|42579.2|42604|42584|42606.5|42586.5|42599.2|42579.2|12
1625233490000|2021-07-02 13:44:50|42601.7|42581.7|42586.5|42566.5|42601.7|42581.7|42586.5|42566.5|10
1625233500000|2021-07-02 13:45:00|42589|42569|42594.2|42574.2|42594.2|42574.2|42589|42569|21
1625233510000|2021-07-02 13:45:10|42596.5|42576.5|42589|42569|42596.5|42576.5|42589|42569|14
1625233520000|2021-07-02 13:45:20|42586.5|42566.5|42571.7|42551.7|42586.5|42566.5|42571.7|42551.7|22
1625233530000|2021-07-02 13:45:30|42566.8|42546.8|42566.8|42546.8|42571.7|42551.7|42566.8|42546.8|9
1625233540000|2021-07-02 13:45:40|42561.5|42541.5|42561.3|42541.3|42566.5|42546.5|42559.2|42539.2|15
1625233550000|2021-07-02 13:45:50|42563.6|42543.6|42576.7|42556.7|42576.7|42556.7|42563.6|42543.6|6
1625233560000|2021-07-02 13:46:00|42574|42554|42569|42549|42574|42554|42569|42549|13
1625233570000|2021-07-02 13:46:10|42566.7|42546.7|42579|42559|42579|42559|42564|42544|23
1625233580000|2021-07-02 13:46:20|42581.3|42561.3|42594|42574|42594|42574|42579|42559|9
1625233590000|2021-07-02 13:46:30|42591.7|42571.7|42594|42574|42596.3|42576.3|42586.8|42566.8|9
1625233600000|2021-07-02 13:46:40|42591.7|42571.7|42591.5|42571.5|42591.7|42571.7|42589.2|42569.2|2
1625233610000|2021-07-02 13:46:50|42594|42574|42601.3|42581.3|42601.3|42581.3|42594|42574|15
1625233620000|2021-07-02 13:47:00|42599|42579|42588.8|42568.8|42599|42579|42584|42564|9
1625233630000|2021-07-02 13:47:10|42591.1|42571.1|42591.5|42571.5|42596.1|42576.1|42591.1|42571.1|5
1625233640000|2021-07-02 13:47:20|42594|42574|42591.5|42571.5|42594|42574|42591.5|42571.5|0
1625233650000|2021-07-02 13:47:30|42589|42569|42588.8|42568.8|42589|42569|42584.2|42564.2|7
1625233660000|2021-07-02 13:47:40|42589|42569|42589|42569|42589|42569|42586.5|42566.5|2
1625233670000|2021-07-02 13:47:50|42591.3|42571.3|42601.3|42581.3|42601.3|42581.3|42591.3|42571.3|13
1625233680000|2021-07-02 13:48:00|42599|42579|42591.5|42571.5|42599|42579|42591.5|42571.5|6
1625233690000|2021-07-02 13:48:10|42596.1|42576.1|42594|42574|42599|42579|42594|42574|5
1625233700000|2021-07-02 13:48:20|42596.5|42576.5|42601.5|42581.5|42601.5|42581.5|42596.5|42576.5|8
1625233710000|2021-07-02 13:48:30|42599|42579|42599|42579|42599|42579|42599|42579|9
1625233720000|2021-07-02 13:48:40|42601.3|42581.3|42606.3|42586.3|42606.5|42586.5|42601.3|42581.3|12
1625233730000|2021-07-02 13:48:50|42604|42584|42601.5|42581.5|42606.5|42586.5|42601.5|42581.5|7
1625233740000|2021-07-02 13:49:00|42599|42579|42571.5|42551.5|42599|42579|42571.5|42551.5|20
1625233750000|2021-07-02 13:49:10|42569|42549|42569|42549|42569|42549|42566.5|42546.5|13
1625233760000|2021-07-02 13:49:20|42568.8|42548.8|42569|42549|42571.5|42551.5|42566.5|42546.5|5
1625233770000|2021-07-02 13:49:30|42568.8|42548.8|42564|42544|42569|42549|42564|42544|2
1625233780000|2021-07-02 13:49:40|42566.5|42546.5|42551.5|42531.5|42566.5|42546.5|42551.5|42531.5|4
1625233790000|2021-07-02 13:49:50|42546.5|42526.5|42539.2|42519.2|42546.5|42526.5|42536.7|42516.7|39
1625233800000|2021-07-02 13:50:00|42539|42519|42551.5|42531.5|42551.5|42531.5|42536.5|42516.5|21
1625233810000|2021-07-02 13:50:10|42553.8|42533.8|42544|42524|42556.3|42536.3|42544|42524|11
1625233820000|2021-07-02 13:50:20|42539.2|42519.2|42536.5|42516.5|42541.5|42521.5|42534|42514|22
1625233830000|2021-07-02 13:50:30|42539|42519|42539|42519|42544|42524|42539|42519|8
1625233840000|2021-07-02 13:50:40|42536.5|42516.5|42521.5|42501.5|42536.5|42516.5|42519|42499|16
1625233850000|2021-07-02 13:50:50|42521.3|42501.3|42526.5|42506.5|42529|42509|42519|42499|15
1625233860000|2021-07-02 13:51:00|42524.2|42504.2|42526.5|42506.5|42526.5|42506.5|42519.2|42499.2|13
1625233870000|2021-07-02 13:51:10|42524|42504|42504|42484|42524|42504|42504|42484|25
1625233880000|2021-07-02 13:51:20|42499.3|42479.3|42504|42484|42509|42489|42499|42479|34
1625233890000|2021-07-02 13:51:30|42501.5|42481.5|42501.5|42481.5|42504|42484|42501.3|42481.3|21
1625233900000|2021-07-02 13:51:40|42499|42479|42509|42489|42509|42489|42499|42479|10
1625233910000|2021-07-02 13:51:50|42506.5|42486.5|42503.8|42483.8|42506.5|42486.5|42496.5|42476.5|17
1625233920000|2021-07-02 13:52:00|42506.1|42486.1|42511.7|42491.7|42511.7|42491.7|42499.2|42479.2|17
1625233930000|2021-07-02 13:52:10|42504|42484|42499|42479|42504|42484|42499|42479|25
1625233940000|2021-07-02 13:52:20|42513.6|42493.6|42513.8|42493.8|42519|42499|42506.5|42486.5|37
1625233950000|2021-07-02 13:52:30|42514|42494|42509|42489|42516.5|42496.5|42509|42489|7
1625233960000|2021-07-02 13:52:40|42511.3|42491.3|42511.1|42491.1|42511.5|42491.5|42506.5|42486.5|8
1625233970000|2021-07-02 13:52:50|42511.5|42491.5|42526.5|42506.5|42526.5|42506.5|42511.5|42491.5|13
1625233980000|2021-07-02 13:53:00|42524|42504|42511.7|42491.7|42526.5|42506.5|42511.7|42491.7|14
1625233990000|2021-07-02 13:53:10|42511.5|42491.5|42501.5|42481.5|42514|42494|42501.5|42481.5|16
1625234000000|2021-07-02 13:53:20|42504|42484|42499|42479|42504|42484|42499|42479|20
1625234010000|2021-07-02 13:53:30|42501.5|42481.5|42511.7|42491.7|42514|42494|42501.5|42481.5|8
1625234020000|2021-07-02 13:53:40|42514|42494|42521.5|42501.5|42521.5|42501.5|42514|42494|6
1625234030000|2021-07-02 13:53:50|42521.7|42501.7|42544|42524|42544|42524|42521.7|42501.7|22
1625234040000|2021-07-02 13:54:00|42541.7|42521.7|42561.5|42541.5|42561.5|42541.5|42541.7|42521.7|26
1625234050000|2021-07-02 13:54:10|42563.8|42543.8|42566.5|42546.5|42566.5|42546.5|42559|42539|18
1625234060000|2021-07-02 13:54:20|42564.2|42544.2|42564|42544|42564.2|42544.2|42563.8|42543.8|9
1625234070000|2021-07-02 13:54:30|42566.5|42546.5|42566.5|42546.5|42569|42549|42566.5|42546.5|22
1625234080000|2021-07-02 13:54:40|42564.2|42544.2|42554.2|42534.2|42564.2|42544.2|42554.2|42534.2|9
1625234090000|2021-07-02 13:54:50|42554|42534|42559|42539|42559|42539|42554|42534|11
1625234100000|2021-07-02 13:55:00|42556.5|42536.5|42554|42534|42556.5|42536.5|42544|42524|29
1625234110000|2021-07-02 13:55:10|42556.5|42536.5|42566.3|42546.3|42566.3|42546.3|42556.5|42536.5|18
1625234120000|2021-07-02 13:55:20|42568.8|42548.8|42566.5|42546.5|42569|42549|42566.5|42546.5|4
1625234130000|2021-07-02 13:55:30|42571.1|42551.1|42576.5|42556.5|42576.5|42556.5|42571.1|42551.1|3
1625234140000|2021-07-02 13:55:40|42576.3|42556.3|42574|42554|42579|42559|42574|42554|8
1625234150000|2021-07-02 13:55:50|42576.5|42556.5|42574|42554|42576.5|42556.5|42574|42554|5
1625234160000|2021-07-02 13:56:00|42573.8|42553.8|42556.3|42536.3|42573.8|42553.8|42556.3|42536.3|10
1625234170000|2021-07-02 13:56:10|42556.5|42536.5|42556.3|42536.3|42556.5|42536.5|42551.5|42531.5|12
1625234180000|2021-07-02 13:56:20|42556.5|42536.5|42561.5|42541.5|42561.6|42541.6|42556.5|42536.5|5
1625234190000|2021-07-02 13:56:30|42559|42539|42564|42544|42564|42544|42554.1|42534.1|3
1625234200000|2021-07-02 13:56:40|42566.5|42546.5|42561.5|42541.5|42566.5|42546.5|42561.5|42541.5|13
1625234210000|2021-07-02 13:56:50|42559.1|42539.1|42564|42544|42564|42544|42559|42539|5
1625234220000|2021-07-02 13:57:00|42564.1|42544.1|42566.5|42546.5|42566.5|42546.5|42564|42544|6
1625234230000|2021-07-02 13:57:10|42564.1|42544.1|42566.5|42546.5|42566.5|42546.5|42561.5|42541.5|1
1625234240000|2021-07-02 13:57:20|42571.5|42551.5|42564.1|42544.1|42571.5|42551.5|42564.1|42544.1|12
1625234250000|2021-07-02 13:57:30|42566.5|42546.5|42569|42549|42569|42549|42566.5|42546.5|6
1625234260000|2021-07-02 13:57:40|42571.5|42551.5|42574|42554|42574|42554|42571.5|42551.5|12
1625234270000|2021-07-02 13:57:50|42576.5|42556.5|42583.8|42563.8|42583.8|42563.8|42574|42554|12
1625234280000|2021-07-02 13:58:00|42588.8|42568.8|42586.5|42566.5|42589|42569|42586.5|42566.5|23
1625234290000|2021-07-02 13:58:10|42589|42569|42586.5|42566.5|42589|42569|42584|42564|5
1625234300000|2021-07-02 13:58:20|42586.6|42566.6|42594|42574|42596.3|42576.3|42586.5|42566.5|19
1625234310000|2021-07-02 13:58:30|42591.6|42571.6|42591.5|42571.5|42594|42574|42591.5|42571.5|8
1625234320000|2021-07-02 13:58:40|||||||||3
1625234330000|2021-07-02 13:58:50|42589|42569|42586.5|42566.5|42591.5|42571.5|42586.5|42566.5|6
1625234340000|2021-07-02 13:59:00|42584.1|42564.1|42584|42564|42584.1|42564.1|42584|42564|4
1625234350000|2021-07-02 13:59:10|42586.3|42566.3|42584|42564|42586.3|42566.3|42584|42564|9
1625234360000|2021-07-02 13:59:20|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|5
1625234370000|2021-07-02 13:59:30|42579|42559|42574.1|42554.1|42581.5|42561.5|42574.1|42554.1|1
1625234380000|2021-07-02 13:59:40|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|15
1625234390000|2021-07-02 13:59:50|||||||||2
1625234400000|2021-07-02 14:00:00|42576.5|42556.5|42586.5|42566.5|42586.5|42566.5|42576.5|42556.5|35
1625234410000|2021-07-02 14:00:10|42584|42564|42576.5|42556.5|42584|42564|42576.5|42556.5|23
1625234420000|2021-07-02 14:00:20|42574.1|42554.1|42559|42539|42574.1|42554.1|42559|42539|15
1625234430000|2021-07-02 14:00:30|42561.5|42541.5|42579|42559|42579|42559|42559|42539|15
1625234440000|2021-07-02 14:00:40|42581.5|42561.5|42611.5|42591.5|42611.5|42591.5|42581.5|42561.5|45
1625234450000|2021-07-02 14:00:50|42611.3|42591.3|42614|42594|42614|42594|42606.5|42586.5|37
1625234460000|2021-07-02 14:01:00|42611.6|42591.6|42609|42589|42611.6|42591.6|42606.5|42586.5|15
1625234470000|2021-07-02 14:01:10|42611.5|42591.5|42599|42579|42611.5|42591.5|42599|42579|15
1625234480000|2021-07-02 14:01:20|42596.5|42576.5|42591.5|42571.5|42596.5|42576.5|42586.5|42566.5|5
1625234490000|2021-07-02 14:01:30|42589.1|42569.1|42589|42569|42589.1|42569.1|42586.5|42566.5|5
1625234500000|2021-07-02 14:01:40|42591.5|42571.5|42589|42569|42594|42574|42586.5|42566.5|10
1625234510000|2021-07-02 14:01:50|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|5
1625234520000|2021-07-02 14:02:00|42584|42564|42589.1|42569.1|42589.1|42569.1|42571.6|42551.6|28
1625234530000|2021-07-02 14:02:10|42589|42569|42594|42574|42594|42574|42589|42569|6
1625234540000|2021-07-02 14:02:20|42599|42579|42604|42584|42604|42584|42599|42579|9
1625234550000|2021-07-02 14:02:30|42601.5|42581.5|42594|42574|42603.8|42583.8|42586.6|42566.6|23
1625234560000|2021-07-02 14:02:40|42596.5|42576.5|42594|42574|42596.5|42576.5|42594|42574|14
1625234570000|2021-07-02 14:02:50|42599|42579|42599|42579|42601.5|42581.5|42599|42579|12
1625234580000|2021-07-02 14:03:00|42596.6|42576.6|42599|42579|42601.3|42581.3|42596.5|42576.5|27
1625234590000|2021-07-02 14:03:10|42596.5|42576.5|42584|42564|42596.5|42576.5|42584|42564|14
1625234600000|2021-07-02 14:03:20|42581.5|42561.5|42576.6|42556.6|42581.5|42561.5|42576.6|42556.6|6
1625234610000|2021-07-02 14:03:30|42572|42552|42571.5|42551.5|42574.1|42554.1|42569|42549|11
1625234620000|2021-07-02 14:03:40|42569|42549|42561.5|42541.5|42569.1|42549.1|42561.5|42541.5|4
1625234630000|2021-07-02 14:03:50|42566.1|42546.1|42574|42554|42574|42554|42566.1|42546.1|11
1625234640000|2021-07-02 14:04:00|42571.5|42551.5|42569|42549|42571.5|42551.5|42569|42549|2
1625234650000|2021-07-02 14:04:10|42571.5|42551.5|42569|42549|42571.5|42551.5|42569|42549|7
1625234660000|2021-07-02 14:04:20|42571.3|42551.3|42571.5|42551.5|42574|42554|42571.3|42551.3|16
1625234670000|2021-07-02 14:04:30|42569|42549|42569|42549|42573.6|42553.6|42569|42549|12
1625234680000|2021-07-02 14:04:40|42564|42544|42561.5|42541.5|42566.5|42546.5|42559|42539|36
1625234690000|2021-07-02 14:04:50|42559|42539|42559|42539|42564|42544|42559|42539|6
1625234700000|2021-07-02 14:05:00|42563.6|42543.6|42546.5|42526.5|42563.6|42543.6|42546.5|42526.5|20
1625234710000|2021-07-02 14:05:10|42549|42529|42546.5|42526.5|42549|42529|42541.5|42521.5|16
1625234720000|2021-07-02 14:05:20|42544.1|42524.1|42541.5|42521.5|42544.1|42524.1|42541.5|42521.5|2
1625234730000|2021-07-02 14:05:30|42539|42519|42524|42504|42539|42519|42521.6|42501.6|23
1625234740000|2021-07-02 14:05:40|42526.5|42506.5|42541.5|42521.5|42541.5|42521.5|42526.5|42506.5|35
1625234750000|2021-07-02 14:05:50|42539|42519|42544|42524|42544|42524|42539|42519|21
1625234760000|2021-07-02 14:06:00|42546.5|42526.5|42569|42549|42569|42549|42546.5|42526.5|19
1625234770000|2021-07-02 14:06:10|42566.3|42546.3|42569|42549|42569|42549|42561.5|42541.5|11
1625234780000|2021-07-02 14:06:20|42571.3|42551.3|42569|42549|42571.5|42551.5|42569|42549|5
1625234790000|2021-07-02 14:06:30|42571.5|42551.5|42574|42554|42574|42554|42571.5|42551.5|4
1625234800000|2021-07-02 14:06:40|42571.6|42551.6|42571.5|42551.5|42574|42554|42571.5|42551.5|23
1625234810000|2021-07-02 14:06:50|42571.3|42551.3|42571.6|42551.6|42571.6|42551.6|42564|42544|9
1625234820000|2021-07-02 14:07:00|42571.5|42551.5|42564|42544|42571.5|42551.5|42564|42544|0
1625234830000|2021-07-02 14:07:10|42561.6|42541.6|42556.5|42536.5|42561.6|42541.6|42556.5|42536.5|8
1625234840000|2021-07-02 14:07:20|42554|42534|42554|42534|42554|42534|42551.5|42531.5|15
1625234850000|2021-07-02 14:07:30|42556.3|42536.3|42554|42534|42556.5|42536.5|42554|42534|2
1625234860000|2021-07-02 14:07:40|42551.5|42531.5|42549|42529|42551.5|42531.5|42546.5|42526.5|5
1625234870000|2021-07-02 14:07:50|42546.5|42526.5|42546.5|42526.5|42549|42529|42546.5|42526.5|3
1625234880000|2021-07-02 14:08:00|42544|42524|42551.5|42531.5|42551.5|42531.5|42544|42524|6
1625234890000|2021-07-02 14:08:10|42549.1|42529.1|42549|42529|42549.1|42529.1|42549|42529|2
1625234900000|2021-07-02 14:08:20|42546.5|42526.5|42541.5|42521.5|42546.5|42526.5|42541.5|42521.5|4
1625234910000|2021-07-02 14:08:30|42544|42524|42534|42514|42544|42524|42531.5|42511.5|9
1625234920000|2021-07-02 14:08:40|42531.5|42511.5|42534|42514|42534|42514|42531.5|42511.5|4
1625234930000|2021-07-02 14:08:50|42536.5|42516.5|42524|42504|42536.5|42516.5|42524|42504|11
1625234940000|2021-07-02 14:09:00|42519|42499|42519|42499|42521.5|42501.5|42519|42499|8
1625234950000|2021-07-02 14:09:10|42516.5|42496.5|42516.5|42496.5|42521.5|42501.5|42516.5|42496.5|3
1625234960000|2021-07-02 14:09:20|42516.6|42496.6|42516.5|42496.5|42516.6|42496.6|42516.5|42496.5|2
1625234970000|2021-07-02 14:09:30|42514.1|42494.1|42511.5|42491.5|42514.1|42494.1|42509.1|42489.1|30
1625234980000|2021-07-02 14:09:40|42514|42494|42511.5|42491.5|42514|42494|42511.5|42491.5|11
1625234990000|2021-07-02 14:09:50|42509|42489|42499|42479|42509|42489|42499|42479|14
1625235000000|2021-07-02 14:10:00|42494.1|42474.1|42484|42464|42499|42479|42484|42464|43
1625235010000|2021-07-02 14:10:10|42483.8|42463.8|42481.5|42461.5|42484|42464|42476.5|42456.5|37
1625235020000|2021-07-02 14:10:20|42484|42464|42504|42484|42506.3|42486.3|42484|42464|27
1625235030000|2021-07-02 14:10:30|42501.5|42481.5|42504|42484|42504|42484|42501.5|42481.5|9
1625235040000|2021-07-02 14:10:40|42506.5|42486.5|42506.5|42486.5|42509|42489|42504|42484|4
1625235050000|2021-07-02 14:10:50|42504|42484|42514|42494|42514|42494|42504|42484|11
1625235060000|2021-07-02 14:11:00|42514.1|42494.1|42508.8|42488.8|42519|42499|42508.8|42488.8|11
1625235070000|2021-07-02 14:11:10|42506.5|42486.5|42504|42484|42506.5|42486.5|42504|42484|8
1625235080000|2021-07-02 14:11:20|42503.8|42483.8|42499|42479|42504|42484|42499|42479|18
1625235090000|2021-07-02 14:11:30|42503.8|42483.8|42511.5|42491.5|42511.5|42491.5|42503.8|42483.8|7
1625235100000|2021-07-02 14:11:40|42513.8|42493.8|42529|42509|42529|42509|42513.8|42493.8|12
1625235110000|2021-07-02 14:11:50|42531.5|42511.5|42534|42514|42536.5|42516.5|42531.5|42511.5|8
1625235120000|2021-07-02 14:12:00|42531.5|42511.5|42539|42519|42539|42519|42531.5|42511.5|18
1625235130000|2021-07-02 14:12:10|42539.1|42519.1|42541.5|42521.5|42543.8|42523.8|42539.1|42519.1|11
1625235140000|2021-07-02 14:12:20|42541.3|42521.3|42534|42514|42541.3|42521.3|42534|42514|20
1625235150000|2021-07-02 14:12:30|42536.5|42516.5|42521.5|42501.5|42536.5|42516.5|42521.5|42501.5|32
1625235160000|2021-07-02 14:12:40|42524|42504|42521.3|42501.3|42524|42504|42519.1|42499.1|2
1625235170000|2021-07-02 14:12:50|42519.1|42499.1|42524|42504|42524|42504|42519|42499|3
1625235180000|2021-07-02 14:13:00|42521.6|42501.6|42521.5|42501.5|42521.6|42501.6|42516.6|42496.6|10
1625235190000|2021-07-02 14:13:10|42516.5|42496.5|42513.8|42493.8|42516.5|42496.5|42509|42489|13
1625235200000|2021-07-02 14:13:20|42516.3|42496.3|42509|42489|42518.8|42498.8|42509|42489|9
1625235210000|2021-07-02 14:13:30|42506.6|42486.6|42516.3|42496.3|42516.3|42496.3|42506.5|42486.5|14
1625235220000|2021-07-02 14:13:40|42516.5|42496.5|42526.5|42506.5|42526.5|42506.5|42516.5|42496.5|13
1625235230000|2021-07-02 14:13:50|42529|42509|42529|42509|42531.5|42511.5|42529|42509|9
1625235240000|2021-07-02 14:14:00|42526.5|42506.5|42529|42509|42529|42509|42526.5|42506.5|1
1625235250000|2021-07-02 14:14:10|42526.6|42506.6|42526.5|42506.5|42529|42509|42524|42504|7
1625235260000|2021-07-02 14:14:20|42529|42509|42531.5|42511.5|42531.5|42511.5|42529|42509|3
1625235270000|2021-07-02 14:14:30|42534|42514|42538.8|42518.8|42538.8|42518.8|42534|42514|9
1625235280000|2021-07-02 14:14:40|42539|42519|42544|42524|42544|42524|42538.8|42518.8|7
1625235290000|2021-07-02 14:14:50|42541.5|42521.5|42541.5|42521.5|42541.5|42521.5|42541.5|42521.5|2
1625235300000|2021-07-02 14:15:00|42544|42524|42551.5|42531.5|42551.5|42531.5|42544|42524|31
1625235310000|2021-07-02 14:15:10|42553.8|42533.8|42559|42539|42561.1|42541.1|42553.8|42533.8|33
1625235320000|2021-07-02 14:15:20|42558.8|42538.8|42563.8|42543.8|42563.8|42543.8|42558.8|42538.8|13
1625235330000|2021-07-02 14:15:30|42561.3|42541.3|42551.5|42531.5|42561.3|42541.3|42541.5|42521.5|64
1625235340000|2021-07-02 14:15:40|42553.8|42533.8|42559|42539|42559|42539|42553.8|42533.8|10
1625235350000|2021-07-02 14:15:50|42561.3|42541.3|42579|42559|42579|42559|42561.3|42541.3|24
1625235360000|2021-07-02 14:16:00|42576.5|42556.5|42556.5|42536.5|42576.5|42556.5|42556.5|42536.5|24
1625235370000|2021-07-02 14:16:10|42559|42539|42564|42544|42564|42544|42559|42539|8
1625235380000|2021-07-02 14:16:20|42561.6|42541.6|42566.5|42546.5|42566.6|42546.6|42561.5|42541.5|5
1625235390000|2021-07-02 14:16:30|42564|42544|42559|42539|42564|42544|42556.3|42536.3|6
1625235400000|2021-07-02 14:16:40|42561.6|42541.6|42549|42529|42561.6|42541.6|42549|42529|8
1625235410000|2021-07-02 14:16:50|42548.8|42528.8|42561.5|42541.5|42561.5|42541.5|42546.3|42526.3|9
1625235420000|2021-07-02 14:17:00|42561.8|42541.8|42573.8|42553.8|42574|42554|42561.8|42541.8|78
1625235430000|2021-07-02 14:17:10|42571.3|42551.3|42576.1|42556.1|42576.1|42556.1|42571.3|42551.3|9
1625235440000|2021-07-02 14:17:20|42573.6|42553.6|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|11
1625235450000|2021-07-02 14:17:30|42575.9|42555.9|42576.1|42556.1|42578.6|42558.6|42575.9|42555.9|8
1625235460000|2021-07-02 14:17:40|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|5
1625235470000|2021-07-02 14:17:50|42581.1|42561.1|42578.6|42558.6|42583.4|42563.4|42578.6|42558.6|23
1625235480000|2021-07-02 14:18:00|42576.3|42556.3|42578.6|42558.6|42578.6|42558.6|42571.5|42551.5|55
1625235490000|2021-07-02 14:18:10|42581.1|42561.1|42578.8|42558.8|42581.1|42561.1|42573.6|42553.6|5
1625235500000|2021-07-02 14:18:20|42578.4|42558.4|42576.3|42556.3|42581.1|42561.1|42576.1|42556.1|5
1625235510000|2021-07-02 14:18:30|42576.1|42556.1|42573.6|42553.6|42576.1|42556.1|42568.6|42548.6|8
1625235520000|2021-07-02 14:18:40|42571.1|42551.1|42568.4|42548.4|42571.1|42551.1|42568.4|42548.4|3
1625235530000|2021-07-02 14:18:50|42563.8|42543.8|42571.3|42551.3|42571.3|42551.3|42563.8|42543.8|12
1625235540000|2021-07-02 14:19:00|42568.8|42548.8|42571.1|42551.1|42573.6|42553.6|42568.8|42548.8|13
1625235550000|2021-07-02 14:19:10|42568.8|42548.8|42578.6|42558.6|42578.6|42558.6|42568.6|42548.6|6
1625235560000|2021-07-02 14:19:20|42580.9|42560.9|42581.1|42561.1|42581.3|42561.3|42578.6|42558.6|6
1625235570000|2021-07-02 14:19:30|42581.3|42561.3|42583.6|42563.6|42585.9|42565.9|42581.3|42561.3|5
1625235580000|2021-07-02 14:19:40|42586.3|42566.3|42588.6|42568.6|42588.6|42568.6|42583.6|42563.6|19
1625235590000|2021-07-02 14:19:50|42591.3|42571.3|42606.3|42586.3|42606.3|42586.3|42591.3|42571.3|28
1625235600000|2021-07-02 14:20:00|42608.6|42588.6|42633.4|42613.4|42633.4|42613.4|42608.6|42588.6|41
1625235610000|2021-07-02 14:20:10|42633.6|42613.6|42628.6|42608.6|42633.6|42613.6|42626.3|42606.3|26
1625235620000|2021-07-02 14:20:20|42631.1|42611.1|42621.1|42601.1|42631.1|42611.1|42618.6|42598.6|19
1625235630000|2021-07-02 14:20:30|42623.4|42603.4|42628.4|42608.4|42630.7|42610.7|42623.4|42603.4|21
1625235640000|2021-07-02 14:20:40|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|5
1625235650000|2021-07-02 14:20:50|42633.4|42613.4|42638.8|42618.8|42641.1|42621.1|42628.8|42608.8|13
1625235660000|2021-07-02 14:21:00|42638.6|42618.6|42633.6|42613.6|42638.6|42618.6|42633.6|42613.6|13
1625235670000|2021-07-02 14:21:10|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|18
1625235680000|2021-07-02 14:21:20|42628.8|42608.8|42626.3|42606.3|42633.6|42613.6|42626.3|42606.3|11
1625235690000|2021-07-02 14:21:30|42624|42604|42623.6|42603.6|42624|42604|42619|42599|15
1625235700000|2021-07-02 14:21:40|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|5
1625235710000|2021-07-02 14:21:50|42621.1|42601.1|42626.3|42606.3|42630.9|42610.9|42621.1|42601.1|4
1625235720000|2021-07-02 14:22:00|42630.9|42610.9|42621.1|42601.1|42631.1|42611.1|42621.1|42601.1|10
1625235730000|2021-07-02 14:22:10|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|42621.3|42601.3|5
1625235740000|2021-07-02 14:22:20|42621.1|42601.1|42621.1|42601.1|42626.1|42606.1|42621.1|42601.1|6
1625235750000|2021-07-02 14:22:30|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42616.3|42596.3|3
1625235760000|2021-07-02 14:22:40|42618.8|42598.8|42623.6|42603.6|42623.6|42603.6|42618.8|42598.8|6
1625235770000|2021-07-02 14:22:50|42626.1|42606.1|42628.8|42608.8|42628.8|42608.8|42626.1|42606.1|30
1625235780000|2021-07-02 14:23:00|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.4|42608.4|3
1625235790000|2021-07-02 14:23:10|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|7
1625235800000|2021-07-02 14:23:20|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|6
1625235810000|2021-07-02 14:23:30|42628.8|42608.8|42628.6|42608.6|42628.8|42608.8|42628.4|42608.4|5
1625235820000|2021-07-02 14:23:40|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|1
1625235830000|2021-07-02 14:23:50|42628.6|42608.6|42633.6|42613.6|42633.6|42613.6|42628.6|42608.6|5
1625235840000|2021-07-02 14:24:00|42638.6|42618.6|42633.6|42613.6|42638.6|42618.6|42633.6|42613.6|5
1625235860000|2021-07-02 14:24:20|42636.1|42616.1|42640.9|42620.9|42640.9|42620.9|42636.1|42616.1|3
1625235870000|2021-07-02 14:24:30|42648.8|42628.8|42655.7|42635.7|42655.7|42635.7|42648.8|42628.8|22
1625235880000|2021-07-02 14:24:40|42653.4|42633.4|42646.1|42626.1|42653.4|42633.4|42646.1|42626.1|10
1625235890000|2021-07-02 14:24:50|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|0
1625235900000|2021-07-02 14:25:00|42650.9|42630.9|42653.6|42633.6|42653.6|42633.6|42650.9|42630.9|15
1625235910000|2021-07-02 14:25:10|42653.8|42633.8|42661.1|42641.1|42661.1|42641.1|42653.8|42633.8|12
1625235920000|2021-07-02 14:25:20|42658.8|42638.8|42658.6|42638.6|42658.8|42638.8|42658.6|42638.6|67
1625235930000|2021-07-02 14:25:30|42661.1|42641.1|42663.6|42643.6|42663.6|42643.6|42658.6|42638.6|54
1625235940000|2021-07-02 14:25:40|42661.3|42641.3|42661.4|42641.4|42663.6|42643.6|42661.1|42641.1|10
1625235950000|2021-07-02 14:25:50|42658.8|42638.8|42651.1|42631.1|42658.8|42638.8|42650.9|42630.9|4
1625235960000|2021-07-02 14:26:00|42648.6|42628.6|42646.3|42626.3|42648.6|42628.6|42643.8|42623.8|3
1625235970000|2021-07-02 14:26:10|42648.6|42628.6|42648.6|42628.6|42648.8|42628.8|42646.1|42626.1|4
1625235980000|2021-07-02 14:26:20|42648.8|42628.8|42651.3|42631.3|42651.3|42631.3|42648.8|42628.8|5
1625235990000|2021-07-02 14:26:30|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|3
1625236000000|2021-07-02 14:26:40|42650.9|42630.9|42648.6|42628.6|42650.9|42630.9|42648.6|42628.6|6
1625236010000|2021-07-02 14:26:50|42651.1|42631.1|42658.6|42638.6|42658.6|42638.6|42651.1|42631.1|7
1625236020000|2021-07-02 14:27:00|42656.3|42636.3|42658.8|42638.8|42663.4|42643.4|42656.3|42636.3|24
1625236030000|2021-07-02 14:27:10|42658.9|42638.9|42652|42632|42658.9|42638.9|42652|42632|8
1625236040000|2021-07-02 14:27:20|42654.3|42634.3|42644.3|42624.3|42656.6|42636.6|42644.3|42624.3|8
1625236050000|2021-07-02 14:27:30|42642|42622|42641.4|42621.4|42643.9|42623.9|42639.1|42619.1|4
1625236060000|2021-07-02 14:27:40|42639.1|42619.1|42643.9|42623.9|42643.9|42623.9|42638.9|42618.9|8
1625236070000|2021-07-02 14:27:50|42646.4|42626.4|42651.4|42631.4|42651.4|42631.4|42646.4|42626.4|10
1625236080000|2021-07-02 14:28:00|42653.9|42633.9|42656.4|42636.4|42656.4|42636.4|42653.9|42633.9|3
1625236090000|2021-07-02 14:28:10|42656.3|42636.3|42653.9|42633.9|42656.3|42636.3|42653.9|42633.9|5
1625236100000|2021-07-02 14:28:20|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|2
1625236110000|2021-07-02 14:28:30|42656.4|42636.4|42651.4|42631.4|42656.4|42636.4|42651.4|42631.4|3
1625236120000|2021-07-02 14:28:40|42653.9|42633.9|42656.4|42636.4|42656.4|42636.4|42651.4|42631.4|8
1625236130000|2021-07-02 14:28:50|42658.8|42638.8|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|4
1625236140000|2021-07-02 14:29:00|42656.4|42636.4|42656.4|42636.4|42658.9|42638.9|42654.1|42634.1|8
1625236150000|2021-07-02 14:29:10|42658.9|42638.9|42661.3|42641.3|42661.3|42641.3|42656.4|42636.4|7
1625236160000|2021-07-02 14:29:20|42661.4|42641.4|42666.4|42646.4|42666.4|42646.4|42661.4|42641.4|95
1625236170000|2021-07-02 14:29:30|42668.8|42648.8|42673.4|42653.4|42673.4|42653.4|42666.3|42646.3|3
1625236180000|2021-07-02 14:29:40|42673.6|42653.6|42671.3|42651.3|42676.1|42656.1|42671.3|42651.3|8
1625236190000|2021-07-02 14:29:50|42673.6|42653.6|42671.3|42651.3|42673.6|42653.6|42671.3|42651.3|5
1625236200000|2021-07-02 14:30:00|42673.6|42653.6|42676.1|42656.1|42680.9|42660.9|42673.6|42653.6|23
1625236210000|2021-07-02 14:30:10|42673.8|42653.8|42656.1|42636.1|42673.8|42653.8|42656.1|42636.1|19
1625236220000|2021-07-02 14:30:20|42656.3|42636.3|42651.1|42631.1|42656.3|42636.3|42651.1|42631.1|3
1625236230000|2021-07-02 14:30:30|42653.4|42633.4|42648.6|42628.6|42653.4|42633.4|42648.6|42628.6|2
1625236240000|2021-07-02 14:30:40|||||||||3
1625236250000|2021-07-02 14:30:50|42648.4|42628.4|42643.6|42623.6|42648.6|42628.6|42643.6|42623.6|7
1625236260000|2021-07-02 14:31:00|42638.6|42618.6|42646.1|42626.1|42646.1|42626.1|42638.6|42618.6|21
1625236270000|2021-07-02 14:31:10|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|3
1625236280000|2021-07-02 14:31:20|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|1
1625236290000|2021-07-02 14:31:30|42648.8|42628.8|42653.6|42633.6|42653.6|42633.6|42648.6|42628.6|3
1625236300000|2021-07-02 14:31:40|42656.1|42636.1|42658.6|42638.6|42658.6|42638.6|42656.1|42636.1|3
1625236310000|2021-07-02 14:31:50|42663.6|42643.6|42666.1|42646.1|42673.4|42653.4|42663.6|42643.6|28
1625236320000|2021-07-02 14:32:00|42668.4|42648.4|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|16
1625236330000|2021-07-02 14:32:10|42666.1|42646.1|42661.1|42641.1|42666.1|42646.1|42661.1|42641.1|3
1625236340000|2021-07-02 14:32:20|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42661.1|42641.1|4
1625236350000|2021-07-02 14:32:30|42661.1|42641.1|42661.1|42641.1|42663.6|42643.6|42661.1|42641.1|5
1625236360000|2021-07-02 14:32:40|42658.6|42638.6|42643.8|42623.8|42658.6|42638.6|42643.8|42623.8|9
1625236370000|2021-07-02 14:32:50|42643.6|42623.6|42631.1|42611.1|42643.6|42623.6|42631.1|42611.1|9
1625236380000|2021-07-02 14:33:00|42633.4|42613.4|42636.1|42616.1|42636.1|42616.1|42633.4|42613.4|16
1625236390000|2021-07-02 14:33:10|42638.4|42618.4|42651.1|42631.1|42653.6|42633.6|42638.4|42618.4|10
1625236400000|2021-07-02 14:33:20|42648.8|42628.8|42648.6|42628.6|42651.1|42631.1|42646.1|42626.1|8
1625236410000|2021-07-02 14:33:30|42653.6|42633.6|42651.1|42631.1|42656.3|42636.3|42651.1|42631.1|11
1625236420000|2021-07-02 14:33:40|42648.6|42628.6|42658.6|42638.6|42658.6|42638.6|42648.6|42628.6|8
1625236430000|2021-07-02 14:33:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|7
1625236440000|2021-07-02 14:34:00|42661.1|42641.1|42661.1|42641.1|42663.6|42643.6|42658.6|42638.6|14
1625236450000|2021-07-02 14:34:10|42658.8|42638.8|42658.6|42638.6|42663.6|42643.6|42658.6|42638.6|6
1625236460000|2021-07-02 14:34:20|||||||||4
1625236470000|2021-07-02 14:34:30|42656.3|42636.3|42658.6|42638.6|42658.6|42638.6|42656.1|42636.1|4
1625236480000|2021-07-02 14:34:40|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|2
1625236500000|2021-07-02 14:35:00|42653.6|42633.6|42643.6|42623.6|42653.6|42633.6|42643.6|42623.6|14
1625236510000|2021-07-02 14:35:10|42641.3|42621.3|42638.6|42618.6|42641.3|42621.3|42638.6|42618.6|8
1625236520000|2021-07-02 14:35:20|42633.6|42613.6|42608.6|42588.6|42633.6|42613.6|42608.6|42588.6|29
1625236530000|2021-07-02 14:35:30|42610.9|42590.9|42606.3|42586.3|42611.1|42591.1|42606.3|42586.3|9
1625236540000|2021-07-02 14:35:40|42606.1|42586.1|42611.1|42591.1|42613.6|42593.6|42606.1|42586.1|13
1625236550000|2021-07-02 14:35:50|42613.6|42593.6|42608.6|42588.6|42613.6|42593.6|42608.6|42588.6|2
1625236560000|2021-07-02 14:36:00|42608.4|42588.4|42598.6|42578.6|42608.4|42588.4|42595.9|42575.9|18
1625236570000|2021-07-02 14:36:10|42601.3|42581.3|42616.1|42596.1|42616.1|42596.1|42601.3|42581.3|8
1625236580000|2021-07-02 14:36:20|42616.3|42596.3|42621.3|42601.3|42621.3|42601.3|42616.3|42596.3|6
1625236590000|2021-07-02 14:36:30|42618.6|42598.6|42611.3|42591.3|42618.6|42598.6|42606.3|42586.3|14
1625236600000|2021-07-02 14:36:40|42615.9|42595.9|42616.1|42596.1|42616.1|42596.1|42615.9|42595.9|5
1625236610000|2021-07-02 14:36:50|42613.6|42593.6|42613.9|42593.9|42613.9|42593.9|42611.3|42591.3|9
1625236620000|2021-07-02 14:37:00|42616.4|42596.4|42626.1|42606.1|42626.1|42606.1|42616.4|42596.4|57
1625236630000|2021-07-02 14:37:10|42628.4|42608.4|42635.9|42615.9|42635.9|42615.9|42628.4|42608.4|6
1625236640000|2021-07-02 14:37:20|42633.6|42613.6|42631.1|42611.1|42636.1|42616.1|42631.1|42611.1|4
1625236650000|2021-07-02 14:37:30|42633.6|42613.6|42631.3|42611.3|42636.1|42616.1|42631.3|42611.3|4
1625236660000|2021-07-02 14:37:40|42633.6|42613.6|42623.4|42603.4|42633.6|42613.6|42623.4|42603.4|11
1625236670000|2021-07-02 14:37:50|42620.9|42600.9|42616.3|42596.3|42620.9|42600.9|42613.6|42593.6|12
1625236680000|2021-07-02 14:38:00|42618.6|42598.6|42623.6|42603.6|42623.6|42603.6|42618.6|42598.6|4
1625236690000|2021-07-02 14:38:10|42623.4|42603.4|42618.6|42598.6|42623.4|42603.4|42618.6|42598.6|7
1625236700000|2021-07-02 14:38:20|42618.8|42598.8|42618.6|42598.6|42618.8|42598.8|42618.6|42598.6|4
1625236710000|2021-07-02 14:38:30|42620.9|42600.9|42628.6|42608.6|42628.6|42608.6|42620.9|42600.9|5
1625236720000|2021-07-02 14:38:40|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|6
1625236730000|2021-07-02 14:38:50|42628.6|42608.6|42631.3|42611.3|42631.3|42611.3|42628.6|42608.6|3
1625236740000|2021-07-02 14:39:00|42631.1|42611.1|42631.3|42611.3|42633.6|42613.6|42628.6|42608.6|7
1625236750000|2021-07-02 14:39:10|42628.8|42608.8|42626.1|42606.1|42628.8|42608.8|42625.9|42605.9|5
1625236760000|2021-07-02 14:39:20|42628.4|42608.4|42631.3|42611.3|42631.3|42611.3|42628.4|42608.4|5
1625236770000|2021-07-02 14:39:30|42631.1|42611.1|42623.8|42603.8|42631.1|42611.1|42618.6|42598.6|10
1625236780000|2021-07-02 14:39:40|42626.3|42606.3|42628.6|42608.6|42628.6|42608.6|42626.3|42606.3|2
1625236800000|2021-07-02 14:40:00|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|4
1625236810000|2021-07-02 14:40:10|42633.6|42613.6|42631.3|42611.3|42636.1|42616.1|42631.3|42611.3|5
1625236820000|2021-07-02 14:40:20|42633.6|42613.6|42631.3|42611.3|42633.6|42613.6|42631.3|42611.3|1
1625236830000|2021-07-02 14:40:30|42636.3|42616.3|42633.6|42613.6|42636.3|42616.3|42633.6|42613.6|3
1625236840000|2021-07-02 14:40:40|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|2
1625236850000|2021-07-02 14:40:50|42626.4|42606.4|42616.1|42596.1|42626.4|42606.4|42616.1|42596.1|16
1625236860000|2021-07-02 14:41:00|42613.8|42593.8|42611.3|42591.3|42613.8|42593.8|42611.3|42591.3|5
1625236870000|2021-07-02 14:41:10|42613.6|42593.6|42613.8|42593.8|42616.3|42596.3|42611.3|42591.3|6
1625236880000|2021-07-02 14:41:20|42611.4|42591.4|42601.4|42581.4|42611.4|42591.4|42601.4|42581.4|18
1625236890000|2021-07-02 14:41:30|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42596.6|42576.6|6
1625236900000|2021-07-02 14:41:40|42599.1|42579.1|42596.4|42576.4|42603.8|42583.8|42596.4|42576.4|13
1625236910000|2021-07-02 14:41:50|42598.8|42578.8|42593.8|42573.8|42598.8|42578.8|42591.3|42571.3|11
1625236920000|2021-07-02 14:42:00|42593.9|42573.9|42596.3|42576.3|42596.3|42576.3|42591.3|42571.3|8
1625236930000|2021-07-02 14:42:10|42598.8|42578.8|42611.1|42591.1|42611.1|42591.1|42598.8|42578.8|12
1625236940000|2021-07-02 14:42:20|42608.8|42588.8|42608.8|42588.8|42611.3|42591.3|42606.3|42586.3|6
1625236950000|2021-07-02 14:42:30|42608.6|42588.6|42601.4|42581.4|42608.6|42588.6|42601.4|42581.4|3
1625236960000|2021-07-02 14:42:40|42601.3|42581.3|42608.8|42588.8|42608.8|42588.8|42601.3|42581.3|4
1625236970000|2021-07-02 14:42:50|42611.3|42591.3|42608.8|42588.8|42611.3|42591.3|42608.8|42588.8|1
1625236980000|2021-07-02 14:43:00|42608.9|42588.9|42608.6|42588.6|42611.3|42591.3|42606.1|42586.1|2
1625236990000|2021-07-02 14:43:10|42608.8|42588.8|42601.3|42581.3|42608.8|42588.8|42601.3|42581.3|3
1625237000000|2021-07-02 14:43:20|42598.8|42578.8|42601.3|42581.3|42601.3|42581.3|42598.8|42578.8|1
1625237010000|2021-07-02 14:43:30|42603.6|42583.6|42593.8|42573.8|42603.8|42583.8|42593.8|42573.8|6
1625237020000|2021-07-02 14:43:40|42596.1|42576.1|42591.3|42571.3|42596.1|42576.1|42588.8|42568.8|5
1625237030000|2021-07-02 14:43:50|42593.6|42573.6|42613.8|42593.8|42613.8|42593.8|42593.6|42573.6|13
1625237040000|2021-07-02 14:44:00|42611.3|42591.3|42618.8|42598.8|42618.8|42598.8|42611.3|42591.3|15
1625237050000|2021-07-02 14:44:10|42621.1|42601.1|42623.6|42603.6|42623.6|42603.6|42621.1|42601.1|2
1625237060000|2021-07-02 14:44:20|42621.3|42601.3|42621.3|42601.3|42623.8|42603.8|42618.8|42598.8|6
1625237070000|2021-07-02 14:44:30|42618.8|42598.8|42621.3|42601.3|42621.3|42601.3|42618.8|42598.8|1
1625237080000|2021-07-02 14:44:40|42618.9|42598.9|42621.3|42601.3|42621.3|42601.3|42618.8|42598.8|4
1625237090000|2021-07-02 14:44:50|42628.8|42608.8|42631.2|42611.2|42631.3|42611.3|42628.8|42608.8|7
1625237100000|2021-07-02 14:45:00|42633.6|42613.6|42633.7|42613.7|42636.1|42616.1|42633.6|42613.6|3
1625237110000|2021-07-02 14:45:10|42631.4|42611.4|42633.7|42613.7|42636.2|42616.2|42631.4|42611.4|7
1625237120000|2021-07-02 14:45:20|42636.1|42616.1|42636.1|42616.1|42638.6|42618.6|42633.7|42613.7|6
1625237130000|2021-07-02 14:45:30|42633.6|42613.6|42623.6|42603.6|42633.6|42613.6|42623.6|42603.6|7
1625237140000|2021-07-02 14:45:40|42621.2|42601.2|42621.1|42601.1|42623.6|42603.6|42621.1|42601.1|5
1625237150000|2021-07-02 14:45:50|42618.7|42598.7|42618.6|42598.6|42618.7|42598.7|42618.6|42598.6|0
1625237160000|2021-07-02 14:46:00|42616.1|42596.1|42623.6|42603.6|42623.6|42603.6|42616.1|42596.1|13
1625237170000|2021-07-02 14:46:10|42625.9|42605.9|42626.2|42606.2|42626.2|42606.2|42625.9|42605.9|1
1625237180000|2021-07-02 14:46:20|42628.7|42608.7|42631.1|42611.1|42631.1|42611.1|42628.7|42608.7|2
1625237190000|2021-07-02 14:46:30|42633.4|42613.4|42623.7|42603.7|42633.4|42613.4|42623.7|42603.7|7
1625237200000|2021-07-02 14:46:40|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|4
1625237220000|2021-07-02 14:47:00|42628.6|42608.6|42631.2|42611.2|42635.9|42615.9|42628.6|42608.6|4
1625237240000|2021-07-02 14:47:20|42628.7|42608.7|42630.9|42610.9|42631.1|42611.1|42628.6|42608.6|1
1625237250000|2021-07-02 14:47:30|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|5
1625237260000|2021-07-02 14:47:40|42626.1|42606.1|42613.6|42593.6|42626.1|42606.1|42613.6|42593.6|6
1625237270000|2021-07-02 14:47:50|42611.2|42591.2|42613.6|42593.6|42613.6|42593.6|42611.1|42591.1|2
1625237280000|2021-07-02 14:48:00|42618.4|42598.4|42618.6|42598.6|42618.6|42598.6|42618.4|42598.4|18
1625237290000|2021-07-02 14:48:10|42620.9|42600.9|42618.7|42598.7|42621.1|42601.1|42618.7|42598.7|4
1625237300000|2021-07-02 14:48:20|42618.6|42598.6|42613.7|42593.7|42621.1|42601.1|42611.2|42591.2|4
1625237310000|2021-07-02 14:48:30|42616.2|42596.2|42621.1|42601.1|42621.1|42601.1|42616.2|42596.2|9
1625237320000|2021-07-02 14:48:40|42623.4|42603.4|42626.1|42606.1|42626.1|42606.1|42623.4|42603.4|3
1625237330000|2021-07-02 14:48:50|42625.9|42605.9|42623.6|42603.6|42625.9|42605.9|42623.6|42603.6|6
1625237340000|2021-07-02 14:49:00|42621.2|42601.2|42613.7|42593.7|42621.2|42601.2|42613.7|42593.7|4
1625237350000|2021-07-02 14:49:10|42608.9|42588.9|42603.6|42583.6|42608.9|42588.9|42601.2|42581.2|13
1625237360000|2021-07-02 14:49:20|42603.7|42583.7|42608.7|42588.7|42608.7|42588.7|42603.7|42583.7|0
1625237370000|2021-07-02 14:49:30|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|3
1625237380000|2021-07-02 14:49:40|42618.6|42598.6|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|0
1625237390000|2021-07-02 14:49:50|42621.1|42601.1|42623.9|42603.9|42623.9|42603.9|42621.1|42601.1|0
1625237400000|2021-07-02 14:50:00|42628.7|42608.7|42631.1|42611.1|42633.4|42613.4|42628.7|42608.7|15
1625237410000|2021-07-02 14:50:10|42628.7|42608.7|42621.1|42601.1|42628.7|42608.7|42621.1|42601.1|3
1625237420000|2021-07-02 14:50:20|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|1
1625237430000|2021-07-02 14:50:30|42616.4|42596.4|42621.1|42601.1|42621.1|42601.1|42616.4|42596.4|6
1625237440000|2021-07-02 14:50:40|42623.6|42603.6|42623.7|42603.7|42623.7|42603.7|42623.6|42603.6|0
1625237450000|2021-07-02 14:50:50|42623.9|42603.9|42623.7|42603.7|42623.9|42603.9|42623.7|42603.7|4
1625237460000|2021-07-02 14:51:00|42621.2|42601.2|42621.1|42601.1|42621.2|42601.2|42618.6|42598.6|6
1625237470000|2021-07-02 14:51:10|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|0
1625237480000|2021-07-02 14:51:20|42621.1|42601.1|42623.7|42603.7|42623.7|42603.7|42621.1|42601.1|3
1625237490000|2021-07-02 14:51:30|42623.6|42603.6|42618.7|42598.7|42623.6|42603.6|42618.7|42598.7|2
1625237510000|2021-07-02 14:51:50|42618.6|42598.6|42613.7|42593.7|42618.6|42598.6|42613.7|42593.7|4
1625237520000|2021-07-02 14:52:00|42613.6|42593.6|42601.4|42581.4|42613.6|42593.6|42601.4|42581.4|7
1625237530000|2021-07-02 14:52:10|42603.7|42583.7|42603.9|42583.9|42606.2|42586.2|42601.4|42581.4|14
1625237540000|2021-07-02 14:52:20|42606.2|42586.2|42611.2|42591.2|42611.2|42591.2|42603.9|42583.9|4
1625237550000|2021-07-02 14:52:30|42613.6|42593.6|42613.7|42593.7|42613.7|42593.7|42613.6|42593.6|4
1625237560000|2021-07-02 14:52:40|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|3
1625237570000|2021-07-02 14:52:50|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42606.6|42586.6|3
1625237580000|2021-07-02 14:53:00|42608.9|42588.9|42613.7|42593.7|42616.1|42596.1|42606.6|42586.6|8
1625237590000|2021-07-02 14:53:10|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|2
1625237600000|2021-07-02 14:53:20|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|2
1625237610000|2021-07-02 14:53:30|42618.6|42598.6|42618.7|42598.7|42621.2|42601.2|42618.6|42598.6|5
1625237620000|2021-07-02 14:53:40|42621.1|42601.1|42616.2|42596.2|42621.1|42601.1|42616.2|42596.2|6
1625237630000|2021-07-02 14:53:50|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|6
1625237640000|2021-07-02 14:54:00|42611.2|42591.2|42613.7|42593.7|42616.2|42596.2|42608.9|42588.9|3
1625237650000|2021-07-02 14:54:10|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|2
1625237660000|2021-07-02 14:54:20|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42616.4|42596.4|10
1625237670000|2021-07-02 14:54:30|42623.6|42603.6|42631.1|42611.1|42631.1|42611.1|42623.6|42603.6|7
1625237680000|2021-07-02 14:54:40|42628.6|42608.6|42638.6|42618.6|42643.4|42623.4|42628.6|42608.6|16
1625237700000|2021-07-02 14:55:00|42638.9|42618.9|42643.6|42623.6|42643.6|42623.6|42638.9|42618.9|6
1625237710000|2021-07-02 14:55:10|42646.1|42626.1|42653.6|42633.6|42653.6|42633.6|42646.1|42626.1|16
1625237720000|2021-07-02 14:55:20|42651.2|42631.2|42653.6|42633.6|42653.6|42633.6|42648.6|42628.6|9
1625237730000|2021-07-02 14:55:30|42653.9|42633.9|42665.9|42645.9|42665.9|42645.9|42653.9|42633.9|14
1625237740000|2021-07-02 14:55:40|42663.6|42643.6|42671.1|42651.1|42671.1|42651.1|42663.6|42643.6|11
1625237750000|2021-07-02 14:55:50|42671.2|42651.2|42676.2|42656.2|42678.7|42658.7|42671.2|42651.2|10
1625237760000|2021-07-02 14:56:00|42678.6|42658.6|42681.1|42661.1|42681.2|42661.2|42678.6|42658.6|13
1625237770000|2021-07-02 14:56:10|42683.4|42663.4|42691.1|42671.1|42691.1|42671.1|42683.4|42663.4|7
1625237780000|2021-07-02 14:56:20|42690.9|42670.9|42686.1|42666.1|42691.1|42671.1|42686.1|42666.1|12
1625237790000|2021-07-02 14:56:30|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42686.1|42666.1|1
1625237800000|2021-07-02 14:56:40|42686.1|42666.1|42686.1|42666.1|42688.6|42668.6|42683.6|42663.6|3
1625237810000|2021-07-02 14:56:50|42688.6|42668.6|42691.1|42671.1|42691.1|42671.1|42688.6|42668.6|5
1625237820000|2021-07-02 14:57:00|42690.9|42670.9|42688.6|42668.6|42693.2|42673.2|42688.6|42668.6|12
1625237830000|2021-07-02 14:57:10|42686.1|42666.1|42695.9|42675.9|42695.9|42675.9|42686.1|42666.1|19
1625237840000|2021-07-02 14:57:20|42698.4|42678.4|42700.9|42680.9|42700.9|42680.9|42698.4|42678.4|10
1625237850000|2021-07-02 14:57:30|42703.2|42683.2|42706.1|42686.1|42706.1|42686.1|42703.2|42683.2|7
1625237860000|2021-07-02 14:57:40|42703.6|42683.6|42700.9|42680.9|42708.2|42688.2|42700.9|42680.9|16
1625237870000|2021-07-02 14:57:50|42700.7|42680.7|42698.2|42678.2|42700.7|42680.7|42698.2|42678.2|1
1625237880000|2021-07-02 14:58:00|42695.9|42675.9|42701.1|42681.1|42703.4|42683.4|42693.6|42673.6|21
1625237890000|2021-07-02 14:58:10|42703.4|42683.4|42705.9|42685.9|42705.9|42685.9|42701.1|42681.1|14
1625237900000|2021-07-02 14:58:20|42703.6|42683.6|42700.9|42680.9|42703.6|42683.6|42700.9|42680.9|5
1625237910000|2021-07-02 14:58:30|42698.6|42678.6|42703.6|42683.6|42703.6|42683.6|42698.6|42678.6|22
1625237920000|2021-07-02 14:58:40|42701.2|42681.2|42701.1|42681.1|42703.6|42683.6|42698.6|42678.6|28
1625237930000|2021-07-02 14:58:50|42700.9|42680.9|42701.1|42681.1|42703.6|42683.6|42698.6|42678.6|10
1625237940000|2021-07-02 14:59:00|42703.6|42683.6|42713.4|42693.4|42713.4|42693.4|42703.6|42683.6|26
1625237950000|2021-07-02 14:59:10|42718.2|42698.2|42713.4|42693.4|42718.2|42698.2|42713.4|42693.4|5
1625237960000|2021-07-02 14:59:20|42713.6|42693.6|42708.7|42688.7|42713.6|42693.6|42708.6|42688.6|6
1625237970000|2021-07-02 14:59:30|42708.6|42688.6|42713.6|42693.6|42713.6|42693.6|42708.6|42688.6|2
1625237980000|2021-07-02 14:59:40|42708.6|42688.6|42711.2|42691.2|42713.6|42693.6|42708.6|42688.6|5
1625237990000|2021-07-02 14:59:50|42713.6|42693.6|42715.9|42695.9|42718.4|42698.4|42713.6|42693.6|17
1625238000000|2021-07-02 15:00:00|42713.6|42693.6|42713.6|42693.6|42715.9|42695.9|42713.6|42693.6|9
1625238010000|2021-07-02 15:00:10|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|5
1625238020000|2021-07-02 15:00:20|42715.9|42695.9|42733.2|42713.2|42738|42718|42715.9|42695.9|30
1625238030000|2021-07-02 15:00:30|42733.4|42713.4|42733.6|42713.6|42738.4|42718.4|42733.4|42713.4|24
1625238040000|2021-07-02 15:00:40|42733.4|42713.4|42731.1|42711.1|42733.6|42713.6|42730.9|42710.9|24
1625238050000|2021-07-02 15:00:50|42728.6|42708.6|42741.1|42721.1|42741.2|42721.2|42728.6|42708.6|18
1625238060000|2021-07-02 15:01:00|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|5
1625238070000|2021-07-02 15:01:10|42733.9|42713.9|42723.6|42703.6|42733.9|42713.9|42723.6|42703.6|23
1625238080000|2021-07-02 15:01:20|42721.1|42701.1|42718.6|42698.6|42721.1|42701.1|42718.6|42698.6|8
1625238090000|2021-07-02 15:01:30|42716.2|42696.2|42718.6|42698.6|42718.6|42698.6|42716.2|42696.2|20
1625238100000|2021-07-02 15:01:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|5
1625238110000|2021-07-02 15:01:50|42725.9|42705.9|42743.6|42723.6|42743.6|42723.6|42723.6|42703.6|11
1625238120000|2021-07-02 15:02:00|42746.1|42726.1|42738.6|42718.6|42746.1|42726.1|42738.6|42718.6|6
1625238130000|2021-07-02 15:02:10|42741.1|42721.1|42738.6|42718.6|42741.1|42721.1|42738.6|42718.6|5
1625238140000|2021-07-02 15:02:20|42738.7|42718.7|42753.6|42733.6|42753.6|42733.6|42738.7|42718.7|26
1625238150000|2021-07-02 15:02:30|42751.1|42731.1|42753.6|42733.6|42753.6|42733.6|42748.6|42728.6|8
1625238160000|2021-07-02 15:02:40|42758.2|42738.2|42756.1|42736.1|42758.6|42738.6|42756.1|42736.1|10
1625238170000|2021-07-02 15:02:50|42753.6|42733.6|42756.2|42736.2|42758.6|42738.6|42753.6|42733.6|10
1625238180000|2021-07-02 15:03:00|42758.6|42738.6|42761.2|42741.2|42761.2|42741.2|42756.2|42736.2|15
1625238190000|2021-07-02 15:03:10|42763.6|42743.6|42761.2|42741.2|42763.9|42743.9|42761.2|42741.2|10
1625238200000|2021-07-02 15:03:20|42763.6|42743.6|42758.6|42738.6|42763.6|42743.6|42758.6|42738.6|13
1625238210000|2021-07-02 15:03:30|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42751.1|42731.1|16
1625238220000|2021-07-02 15:03:40|42753.7|42733.7|42760.9|42740.9|42760.9|42740.9|42753.7|42733.7|2
1625238230000|2021-07-02 15:03:50|42763.6|42743.6|42761.2|42741.2|42763.6|42743.6|42761.2|42741.2|14
1625238240000|2021-07-02 15:04:00|42758.6|42738.6|42763.7|42743.7|42766.1|42746.1|42758.6|42738.6|7
1625238250000|2021-07-02 15:04:10|42765.9|42745.9|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|11
1625238260000|2021-07-02 15:04:20|42768.6|42748.6|42758.6|42738.6|42768.6|42748.6|42758.6|42738.6|16
1625238270000|2021-07-02 15:04:30|42763.4|42743.4|42761.1|42741.1|42763.6|42743.6|42758.6|42738.6|13
1625238280000|2021-07-02 15:04:40|42758.6|42738.6|42758.6|42738.6|42763.6|42743.6|42758.6|42738.6|1
1625238290000|2021-07-02 15:04:50|42756.1|42736.1|42743.7|42723.7|42756.1|42736.1|42743.7|42723.7|16
1625238300000|2021-07-02 15:05:00|42741.2|42721.2|42756.1|42736.1|42756.1|42736.1|42741.2|42721.2|9
1625238310000|2021-07-02 15:05:10|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42748.6|42728.6|11
1625238320000|2021-07-02 15:05:20|42756.1|42736.1|42766.1|42746.1|42766.1|42746.1|42756.1|42736.1|12
1625238330000|2021-07-02 15:05:30|42766.2|42746.2|42771.1|42751.1|42783.6|42763.6|42763.7|42743.7|38
1625238340000|2021-07-02 15:05:40|42773.6|42753.6|42778.4|42758.4|42778.4|42758.4|42768.6|42748.6|7
1625238350000|2021-07-02 15:05:50|42776|42756|42783.5|42763.5|42786|42766|42776|42756|16
1625238360000|2021-07-02 15:06:00|42786|42766|42793.5|42773.5|42793.5|42773.5|42786|42766|12
1625238370000|2021-07-02 15:06:10|42790.9|42770.9|42788.5|42768.5|42791|42771|42788.5|42768.5|14
1625238380000|2021-07-02 15:06:20|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|24
1625238390000|2021-07-02 15:06:30|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|1
1625238400000|2021-07-02 15:06:40|42788.2|42768.2|42788.5|42768.5|42790.9|42770.9|42788.2|42768.2|0
1625238410000|2021-07-02 15:06:50|42788.4|42768.4|42783.5|42763.5|42788.4|42768.4|42783.4|42763.4|14
1625238420000|2021-07-02 15:07:00|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42776|42756|6
1625238430000|2021-07-02 15:07:10|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42771.2|42751.2|9
1625238440000|2021-07-02 15:07:20|42773.4|42753.4|42771|42751|42773.4|42753.4|42768.5|42748.5|6
1625238450000|2021-07-02 15:07:30|42773.4|42753.4|42771|42751|42773.5|42753.5|42771|42751|15
1625238460000|2021-07-02 15:07:40|42773.5|42753.5|42776|42756|42776|42756|42771.2|42751.2|7
1625238470000|2021-07-02 15:07:50|42778.4|42758.4|42783.5|42763.5|42783.5|42763.5|42778.4|42758.4|12
1625238480000|2021-07-02 15:08:00|42785.9|42765.9|42796|42776|42798.4|42778.4|42785.9|42765.9|64
1625238490000|2021-07-02 15:08:10|42795.9|42775.9|42788.5|42768.5|42795.9|42775.9|42788.5|42768.5|9
1625238500000|2021-07-02 15:08:20|42786.2|42766.2|42783.5|42763.5|42788.5|42768.5|42783.5|42763.5|7
1625238510000|2021-07-02 15:08:30|42783.7|42763.7|42793.5|42773.5|42793.5|42773.5|42783.7|42763.7|16
1625238520000|2021-07-02 15:08:40|42798.5|42778.5|42803.4|42783.4|42803.4|42783.4|42798.5|42778.5|34
1625238530000|2021-07-02 15:08:50|42803.5|42783.5|42803.5|42783.5|42808.5|42788.5|42803.5|42783.5|20
1625238540000|2021-07-02 15:09:00|42805.9|42785.9|42803.5|42783.5|42806|42786|42803.5|42783.5|6
1625238550000|2021-07-02 15:09:10|42801|42781|42801|42781|42801|42781|42801|42781|1
1625238560000|2021-07-02 15:09:20|42803.4|42783.4|42803.5|42783.5|42803.5|42783.5|42801|42781|4
1625238570000|2021-07-02 15:09:30|42805.9|42785.9|42808.5|42788.5|42808.5|42788.5|42803.5|42783.5|15
1625238580000|2021-07-02 15:09:40|42806|42786|42803.5|42783.5|42806|42786|42803.5|42783.5|2
1625238590000|2021-07-02 15:09:50|42798.5|42778.5|42796|42776|42798.5|42778.5|42796|42776|5
1625238600000|2021-07-02 15:10:00|42793.5|42773.5|42823.5|42803.5|42823.5|42803.5|42793.5|42773.5|40
1625238610000|2021-07-02 15:10:10|42828.5|42808.5|42821|42801|42833.4|42813.4|42821|42801|36
1625238620000|2021-07-02 15:10:20|42818.5|42798.5|42823.5|42803.5|42823.5|42803.5|42816|42796|10
1625238630000|2021-07-02 15:10:30|42821|42801|42803.7|42783.7|42821|42801|42803.7|42783.7|23
1625238640000|2021-07-02 15:10:40|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42803.7|42783.7|31
1625238650000|2021-07-02 15:10:50|42806|42786|42793.5|42773.5|42806|42786|42793.5|42773.5|21
1625238660000|2021-07-02 15:11:00|42791.2|42771.2|42796|42776|42796|42776|42791|42771|11
1625238670000|2021-07-02 15:11:10|42798.4|42778.4|42798.5|42778.5|42798.5|42778.5|42793.5|42773.5|11
1625238680000|2021-07-02 15:11:20|42801|42781|42803.5|42783.5|42806|42786|42801|42781|7
1625238690000|2021-07-02 15:11:30|42805.9|42785.9|42796|42776|42805.9|42785.9|42796|42776|14
1625238700000|2021-07-02 15:11:40|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|0
1625238710000|2021-07-02 15:11:50|42796|42776|42801|42781|42801|42781|42796|42776|5
1625238720000|2021-07-02 15:12:00|42803.4|42783.4|42801|42781|42803.5|42783.5|42801|42781|4
1625238730000|2021-07-02 15:12:10|42803.4|42783.4|42796.2|42776.2|42803.4|42783.4|42796|42776|15
1625238740000|2021-07-02 15:12:20|42798.5|42778.5|42793.5|42773.5|42798.5|42778.5|42793.5|42773.5|8
1625238750000|2021-07-02 15:12:30|42796|42776|42793.5|42773.5|42796|42776|42793.5|42773.5|2
1625238760000|2021-07-02 15:12:40|42796|42776|42801|42781|42801|42781|42793.5|42773.5|16
1625238770000|2021-07-02 15:12:50|||||||||7
1625238780000|2021-07-02 15:13:00|42803.4|42783.4|42808.5|42788.5|42808.5|42788.5|42803.4|42783.4|14
1625238790000|2021-07-02 15:13:10|42810.9|42790.9|42811|42791|42811|42791|42810.9|42790.9|3
1625238800000|2021-07-02 15:13:20|||||||||6
1625238810000|2021-07-02 15:13:30|42808.7|42788.7|42803.7|42783.7|42808.7|42788.7|42801.2|42781.2|16
1625238820000|2021-07-02 15:13:40|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42801|42781|4
1625238830000|2021-07-02 15:13:50|42801|42781|42801|42781|42803.4|42783.4|42800.9|42780.9|5
1625238840000|2021-07-02 15:14:00|42798.5|42778.5|42791|42771|42798.5|42778.5|42791|42771|10
1625238850000|2021-07-02 15:14:10|42790.9|42770.9|42778.7|42758.7|42790.9|42770.9|42778.7|42758.7|27
1625238860000|2021-07-02 15:14:20|42778.5|42758.5|42781|42761|42781|42761|42776|42756|11
1625238870000|2021-07-02 15:14:30|42783.4|42763.4|42778.5|42758.5|42783.5|42763.5|42778.5|42758.5|7
1625238880000|2021-07-02 15:14:40|42776|42756|42776|42756|42776|42756|42776|42756|14
1625238890000|2021-07-02 15:14:50|||||||||44
1625238900000|2021-07-02 15:15:00|42778.5|42758.5|42791|42771|42791|42771|42778.5|42758.5|42
1625238910000|2021-07-02 15:15:10|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|22
1625238920000|2021-07-02 15:15:20|42791|42771|42788.5|42768.5|42791|42771|42788.5|42768.5|0
1625238930000|2021-07-02 15:15:30|||||||||1
1625238940000|2021-07-02 15:15:40|42786.2|42766.2|42786|42766|42788.5|42768.5|42783.5|42763.5|5
1625238950000|2021-07-02 15:15:50|42788.5|42768.5|42786|42766|42788.5|42768.5|42786|42766|2
1625238960000|2021-07-02 15:16:00|42783.7|42763.7|42778.5|42758.5|42783.7|42763.7|42778.5|42758.5|13
1625238970000|2021-07-02 15:16:10|42780.9|42760.9|42776|42756|42780.9|42760.9|42776|42756|4
1625238980000|2021-07-02 15:16:20|||||||||23
1625238990000|2021-07-02 15:16:30|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|12
1625239000000|2021-07-02 15:16:40|||||||||3
1625239010000|2021-07-02 15:16:50|42768.9|42748.9|42758.5|42738.5|42768.9|42748.9|42758.5|42738.5|28
1625239020000|2021-07-02 15:17:00|42760.9|42740.9|42763.5|42743.5|42763.5|42743.5|42760.9|42740.9|21
1625239030000|2021-07-02 15:17:10|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|5
1625239040000|2021-07-02 15:17:20|42763.9|42743.9|42768.5|42748.5|42768.5|42748.5|42763.5|42743.5|4
1625239050000|2021-07-02 15:17:30|42770.9|42750.9|42768.5|42748.5|42770.9|42750.9|42768.5|42748.5|5
1625239060000|2021-07-02 15:17:40|42770.9|42750.9|42778.5|42758.5|42778.5|42758.5|42770.9|42750.9|3
1625239070000|2021-07-02 15:17:50|42780.9|42760.9|42786.2|42766.2|42788.4|42768.4|42780.9|42760.9|8
1625239080000|2021-07-02 15:18:00|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|4
1625239090000|2021-07-02 15:18:10|42791|42771|42790.9|42770.9|42791|42771|42790.9|42770.9|10
1625239100000|2021-07-02 15:18:20|42790.7|42770.7|42780.9|42760.9|42790.7|42770.7|42778.5|42758.5|5
1625239110000|2021-07-02 15:18:30|42781|42761|42781|42761|42781|42761|42778.5|42758.5|5
1625239120000|2021-07-02 15:18:40|42783.4|42763.4|42795.7|42775.7|42795.7|42775.7|42783.4|42763.4|11
1625239130000|2021-07-02 15:18:50|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|4
1625239140000|2021-07-02 15:19:00|42798.5|42778.5|42796|42776|42798.5|42778.5|42796|42776|6
1625239150000|2021-07-02 15:19:10|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|1
1625239160000|2021-07-02 15:19:20|42796|42776|42801|42781|42801|42781|42796|42776|7
1625239170000|2021-07-02 15:19:30|42798.5|42778.5|42803.5|42783.5|42803.5|42783.5|42798.5|42778.5|2
1625239180000|2021-07-02 15:19:40|42801.2|42781.2|42806|42786|42806|42786|42801|42781|11
1625239190000|2021-07-02 15:19:50|42803.5|42783.5|42803.5|42783.5|42803.7|42783.7|42803.5|42783.5|4
1625239200000|2021-07-02 15:20:00|42805.9|42785.9|42811|42791|42811|42791|42805.9|42785.9|11
1625239210000|2021-07-02 15:20:10|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|0
1625239220000|2021-07-02 15:20:20|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|44
1625239230000|2021-07-02 15:20:30|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42801.6|42781.6|4
1625239240000|2021-07-02 15:20:40|42801.4|42781.4|42798.9|42778.9|42801.4|42781.4|42798.9|42778.9|4
1625239250000|2021-07-02 15:20:50|42796.4|42776.4|42794.1|42774.1|42796.4|42776.4|42794.1|42774.1|5
1625239260000|2021-07-02 15:21:00|42791.8|42771.8|42783.9|42763.9|42791.8|42771.8|42783.9|42763.9|4
1625239270000|2021-07-02 15:21:10|42781.4|42761.4|42784.1|42764.1|42784.1|42764.1|42781.4|42761.4|1
1625239280000|2021-07-02 15:21:20|42783.9|42763.9|42778.9|42758.9|42786.4|42766.4|42778.9|42758.9|11
1625239290000|2021-07-02 15:21:30|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|4
1625239300000|2021-07-02 15:21:40|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.2|42756.2|7
1625239310000|2021-07-02 15:21:50|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|9
1625239320000|2021-07-02 15:22:00|42776.6|42756.6|42778.5|42758.5|42778.9|42758.9|42776.4|42756.4|81
1625239330000|2021-07-02 15:22:10|42776.2|42756.2|42771.2|42751.2|42776.2|42756.2|42771.2|42751.2|9
1625239340000|2021-07-02 15:22:20|42771|42751|42773.5|42753.5|42773.5|42753.5|42771|42751|0
1625239350000|2021-07-02 15:22:30|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|4
1625239360000|2021-07-02 15:22:40|42768.7|42748.7|42773.5|42753.5|42773.5|42753.5|42768.7|42748.7|11
1625239370000|2021-07-02 15:22:50|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|4
1625239380000|2021-07-02 15:23:00|42776|42756|42776|42756|42776|42756|42773.5|42753.5|2
1625239390000|2021-07-02 15:23:10|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42768.7|42748.7|4
1625239400000|2021-07-02 15:23:20|||||||||1
1625239410000|2021-07-02 15:23:30|42776|42756|42778.5|42758.5|42780.9|42760.9|42776|42756|5
1625239420000|2021-07-02 15:23:40|||||||||5
1625239440000|2021-07-02 15:24:00|42776|42756|42776|42756|42776|42756|42776|42756|1
1625239460000|2021-07-02 15:24:20|42773.4|42753.4|42768.5|42748.5|42773.4|42753.4|42766|42746|1
1625239470000|2021-07-02 15:24:30|42766|42746|42768.5|42748.5|42768.5|42748.5|42763.5|42743.5|6
1625239490000|2021-07-02 15:24:50|42768.3|42748.3|42763.5|42743.5|42768.3|42748.3|42763.5|42743.5|3
1625239500000|2021-07-02 15:25:00|42758.5|42738.5|42763.3|42743.3|42763.3|42743.3|42756|42736|16
1625239510000|2021-07-02 15:25:10|42763.5|42743.5|42766|42746|42766|42746|42763.5|42743.5|0
1625239520000|2021-07-02 15:25:20|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|4
1625239530000|2021-07-02 15:25:30|||||||||1
1625239540000|2021-07-02 15:25:40|42763.7|42743.7|42763.7|42743.7|42766.2|42746.2|42763.7|42743.7|4
1625239550000|2021-07-02 15:25:50|42766|42746|42768.5|42748.5|42768.5|42748.5|42766|42746|3
1625239560000|2021-07-02 15:26:00|42763.7|42743.7|42761.2|42741.2|42766.2|42746.2|42761.2|42741.2|6
1625239570000|2021-07-02 15:26:10|42758.9|42738.9|42763.5|42743.5|42763.5|42743.5|42758.9|42738.9|7
1625239580000|2021-07-02 15:26:20|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42758.9|42738.9|5
1625239590000|2021-07-02 15:26:30|42763.5|42743.5|42758.7|42738.7|42763.5|42743.5|42758.7|42738.7|3
1625239600000|2021-07-02 15:26:40|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|1
1625239610000|2021-07-02 15:26:50|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|4
1625239620000|2021-07-02 15:27:00|42758.5|42738.5|42751.2|42731.2|42758.5|42738.5|42751.2|42731.2|16
1625239630000|2021-07-02 15:27:10|42751|42731|42746|42726|42751|42731|42743.5|42723.5|23
1625239640000|2021-07-02 15:27:20|42743.7|42723.7|42741.4|42721.4|42746|42726|42739.1|42719.1|15
1625239650000|2021-07-02 15:27:30|42738.9|42718.9|42738.5|42718.5|42738.9|42718.9|42738.5|42718.5|5
1625239660000|2021-07-02 15:27:40|42738.3|42718.3|42738.5|42718.5|42738.5|42718.5|42735.8|42715.8|12
1625239680000|2021-07-02 15:28:00|42741|42721|42743.5|42723.5|42743.5|42723.5|42741|42721|3
1625239700000|2021-07-02 15:28:20|42741.2|42721.2|42738.5|42718.5|42741.2|42721.2|42738.5|42718.5|1
1625239710000|2021-07-02 15:28:30|42741|42721|42738.5|42718.5|42741|42721|42738.5|42718.5|0
1625239720000|2021-07-02 15:28:40|42740.8|42720.8|42741.2|42721.2|42743.5|42723.5|42740.8|42720.8|8
1625239730000|2021-07-02 15:28:50|42743.5|42723.5|42738.5|42718.5|42743.5|42723.5|42733.7|42713.7|8
1625239740000|2021-07-02 15:29:00|||||||||5
1625239750000|2021-07-02 15:29:10|42743.5|42723.5|42756|42736|42761|42741|42743.5|42723.5|34
1625239760000|2021-07-02 15:29:20|42756.2|42736.2|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|5
1625239770000|2021-07-02 15:29:30|42755.8|42735.8|42753.5|42733.5|42756|42736|42753.5|42733.5|1
1625239780000|2021-07-02 15:29:40|42751.2|42731.2|42751.2|42731.2|42753.5|42733.5|42751.2|42731.2|2
1625239790000|2021-07-02 15:29:50|||||||||2
1625239800000|2021-07-02 15:30:00|42753.5|42733.5|42753.7|42733.7|42753.7|42733.7|42753.5|42733.5|3
1625239810000|2021-07-02 15:30:10|42754.1|42734.1|42763.5|42743.5|42763.5|42743.5|42754.1|42734.1|6
1625239820000|2021-07-02 15:30:20|42766|42746|42766|42746|42766|42746|42766|42746|8
1625239830000|2021-07-02 15:30:30|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|0
1625239840000|2021-07-02 15:30:40|42766|42746|42768.5|42748.5|42768.5|42748.5|42766|42746|3
1625239850000|2021-07-02 15:30:50|||||||||4
1625239860000|2021-07-02 15:31:00|42771|42751|42771|42751|42771|42751|42768.5|42748.5|7
1625239870000|2021-07-02 15:31:10|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|7
1625239880000|2021-07-02 15:31:20|42775.8|42755.8|42781|42761|42781|42761|42775.8|42755.8|6
1625239890000|2021-07-02 15:31:30|42780.8|42760.8|42776|42756|42781|42761|42776|42756|10
1625239910000|2021-07-02 15:31:50|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|3
1625239920000|2021-07-02 15:32:00|42771|42751|42768.5|42748.5|42771|42751|42768.5|42748.5|3
1625239930000|2021-07-02 15:32:10|42770.8|42750.8|42771|42751|42771|42751|42770.8|42750.8|7
1625239950000|2021-07-02 15:32:30|42768.7|42748.7|42766|42746|42768.7|42748.7|42766|42746|9
1625239960000|2021-07-02 15:32:40|42763.7|42743.7|42763.5|42743.5|42763.7|42743.7|42763.5|42743.5|2
1625239970000|2021-07-02 15:32:50|||||||||18
1625239980000|2021-07-02 15:33:00|42761.2|42741.2|42761|42741|42763.3|42743.3|42758.5|42738.5|5
1625239990000|2021-07-02 15:33:10|42763.3|42743.3|42761|42741|42763.3|42743.3|42761|42741|12
1625240020000|2021-07-02 15:33:40|42763.3|42743.3|42766|42746|42766|42746|42763.3|42743.3|18
1625240030000|2021-07-02 15:33:50|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|5
1625240040000|2021-07-02 15:34:00|42771|42751|42771|42751|42771|42751|42768.5|42748.5|4
1625240050000|2021-07-02 15:34:10|42773.5|42753.5|42775.8|42755.8|42776|42756|42773.5|42753.5|5
1625240060000|2021-07-02 15:34:20|42776|42756|42776|42756|42778.3|42758.3|42776|42756|2
1625240070000|2021-07-02 15:34:30|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|5
1625240080000|2021-07-02 15:34:40|42773.7|42753.7|42776|42756|42776|42756|42773.7|42753.7|2
1625240090000|2021-07-02 15:34:50|||||||||6
1625240100000|2021-07-02 15:35:00|42773.7|42753.7|42768.5|42748.5|42773.7|42753.7|42768.5|42748.5|3
1625240110000|2021-07-02 15:35:10|42771|42751|42776|42756|42776|42756|42771|42751|3
1625240120000|2021-07-02 15:35:20|42773.7|42753.7|42771|42751|42773.7|42753.7|42771|42751|2
1625240130000|2021-07-02 15:35:30|42768.7|42748.7|42771|42751|42771|42751|42768.7|42748.7|2
1625240140000|2021-07-02 15:35:40|42768.5|42748.5|42766|42746|42768.5|42748.5|42766|42746|5
1625240160000|2021-07-02 15:36:00|42763.7|42743.7|42761.2|42741.2|42763.7|42743.7|42761|42741|4
1625240170000|2021-07-02 15:36:10|42761|42741|42761|42741|42761.2|42741.2|42761|42741|0
1625240200000|2021-07-02 15:36:40|42758.7|42738.7|42758.5|42738.5|42758.7|42738.7|42758.5|42738.5|0
1625240210000|2021-07-02 15:36:50|||||||||9
1625240220000|2021-07-02 15:37:00|||||||||1
1625240230000|2021-07-02 15:37:10|42753.9|42733.9|42756|42736|42756.2|42736.2|42753.7|42733.7|3
1625240240000|2021-07-02 15:37:20|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.5|42733.5|3
1625240250000|2021-07-02 15:37:30|42756|42736|42756.2|42736.2|42756.2|42736.2|42756|42736|1
1625240260000|2021-07-02 15:37:40|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|4
1625240270000|2021-07-02 15:37:50|42760.8|42740.8|42761|42741|42761|42741|42760.8|42740.8|3
1625240280000|2021-07-02 15:38:00|||||||||1
1625240290000|2021-07-02 15:38:10|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|4
1625240300000|2021-07-02 15:38:20|42768.2|42748.2|42773.3|42753.3|42773.3|42753.3|42768.2|42748.2|5
1625240310000|2021-07-02 15:38:30|42775.8|42755.8|42778.5|42758.5|42778.5|42758.5|42775.8|42755.8|6
1625240320000|2021-07-02 15:38:40|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|6
1625240330000|2021-07-02 15:38:50|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|11
1625240340000|2021-07-02 15:39:00|42773.7|42753.7|42773.9|42753.9|42773.9|42753.9|42773.7|42753.7|3
1625240350000|2021-07-02 15:39:10|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|2
1625240360000|2021-07-02 15:39:20|42768.9|42748.9|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|2
1625240370000|2021-07-02 15:39:30|||||||||9
1625240380000|2021-07-02 15:39:40|||||||||2
1625240390000|2021-07-02 15:39:50|42763.9|42743.9|42766.4|42746.4|42766.4|42746.4|42763.9|42743.9|1
1625240400000|2021-07-02 15:40:00|42766.6|42746.6|42768.9|42748.9|42768.9|42748.9|42766.6|42746.6|2
1625240410000|2021-07-02 15:40:10|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|1
1625240420000|2021-07-02 15:40:20|42771.2|42751.2|42776.2|42756.2|42776.2|42756.2|42768.9|42748.9|7
1625240430000|2021-07-02 15:40:30|42773.9|42753.9|42776.6|42756.6|42776.6|42756.6|42773.9|42753.9|10
1625240440000|2021-07-02 15:40:40|42776.4|42756.4|42783.9|42763.9|42783.9|42763.9|42776.4|42756.4|8
1625240450000|2021-07-02 15:40:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|0
1625240460000|2021-07-02 15:41:00|42784.1|42764.1|42786.6|42766.6|42788.9|42768.9|42783.9|42763.9|3
1625240470000|2021-07-02 15:41:10|42783.9|42763.9|42781.4|42761.4|42783.9|42763.9|42781.4|42761.4|2
1625240500000|2021-07-02 15:41:40|||||||||1
1625240510000|2021-07-02 15:41:50|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|5
1625240520000|2021-07-02 15:42:00|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|2
1625240530000|2021-07-02 15:42:10|||||||||2
1625240550000|2021-07-02 15:42:30|42776.6|42756.6|42776.4|42756.4|42778.9|42758.9|42774.1|42754.1|3
1625240560000|2021-07-02 15:42:40|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|1
1625240570000|2021-07-02 15:42:50|||||||||1
1625240590000|2021-07-02 15:43:10|42776.6|42756.6|42776.4|42756.4|42776.6|42756.6|42776.4|42756.4|4
1625240600000|2021-07-02 15:43:20|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|0
1625240610000|2021-07-02 15:43:30|||||||||3
1625240620000|2021-07-02 15:43:40|42781.2|42761.2|42781.4|42761.4|42781.4|42761.4|42781.2|42761.2|1
1625240630000|2021-07-02 15:43:50|||||||||6
1625240640000|2021-07-02 15:44:00|42778.9|42758.9|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|2
1625240650000|2021-07-02 15:44:10|42781.2|42761.2|42781.4|42761.4|42781.4|42761.4|42781.2|42761.2|1
1625240670000|2021-07-02 15:44:30|42778.9|42758.9|42778.9|42758.9|42781.4|42761.4|42776.6|42756.6|6
1625240680000|2021-07-02 15:44:40|42781.2|42761.2|42781.4|42761.4|42781.4|42761.4|42781.2|42761.2|1
1625240690000|2021-07-02 15:44:50|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|8
1625240700000|2021-07-02 15:45:00|||||||||1
1625240710000|2021-07-02 15:45:10|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|12
1625240720000|2021-07-02 15:45:20|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|4
1625240730000|2021-07-02 15:45:30|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|5
1625240740000|2021-07-02 15:45:40|42793.7|42773.7|42793.9|42773.9|42793.9|42773.9|42793.7|42773.7|0
1625240750000|2021-07-02 15:45:50|||||||||5
1625240760000|2021-07-02 15:46:00|42796.2|42776.2|42791.4|42771.4|42796.4|42776.4|42791.4|42771.4|7
1625240770000|2021-07-02 15:46:10|42791.6|42771.6|42788.9|42768.9|42791.6|42771.6|42786.6|42766.6|16
1625240780000|2021-07-02 15:46:20|42789.1|42769.1|42784.3|42764.3|42789.1|42769.1|42784.3|42764.3|6
1625240790000|2021-07-02 15:46:30|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|4
1625240800000|2021-07-02 15:46:40|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42774.5|42754.5|3
1625240810000|2021-07-02 15:46:50|42777|42757|42779.3|42759.3|42779.3|42759.3|42777|42757|3
1625240820000|2021-07-02 15:47:00|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42779.3|42759.3|4
1625240830000|2021-07-02 15:47:10|||||||||8
1625240840000|2021-07-02 15:47:20|42784.5|42764.5|42784.3|42764.3|42786.8|42766.8|42784.3|42764.3|0
1625240850000|2021-07-02 15:47:30|42786.6|42766.6|42789.1|42769.1|42789.1|42769.1|42786.6|42766.6|0
1625240860000|2021-07-02 15:47:40|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|4
1625240870000|2021-07-02 15:47:50|42791.6|42771.6|42791.8|42771.8|42791.8|42771.8|42791.6|42771.6|2
1625240880000|2021-07-02 15:48:00|42789.3|42769.3|42801.4|42781.4|42801.4|42781.4|42789.3|42769.3|11
1625240890000|2021-07-02 15:48:10|42801.6|42781.6|42824.3|42804.3|42824.3|42804.3|42801.6|42781.6|120
1625240900000|2021-07-02 15:48:20|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|18
1625240910000|2021-07-02 15:48:30|42824.3|42804.3|42844.3|42824.3|42844.3|42824.3|42824.3|42804.3|42
1625240920000|2021-07-02 15:48:40|42841.8|42821.8|42836.8|42816.8|42841.8|42821.8|42836.8|42816.8|25
1625240930000|2021-07-02 15:48:50|||||||||6
1625240940000|2021-07-02 15:49:00|42834.3|42814.3|42826.8|42806.8|42834.5|42814.5|42826.8|42806.8|12
1625240950000|2021-07-02 15:49:10|42824.5|42804.5|42821.6|42801.6|42824.5|42804.5|42819.5|42799.5|7
1625240960000|2021-07-02 15:49:20|42824.1|42804.1|42822|42802|42824.3|42804.3|42819.3|42799.3|10
1625240970000|2021-07-02 15:49:30|42819.3|42799.3|42821.8|42801.8|42822|42802|42819.3|42799.3|5
1625240980000|2021-07-02 15:49:40|42824.3|42804.3|42821.8|42801.8|42824.3|42804.3|42821.6|42801.6|13
1625240990000|2021-07-02 15:49:50|42819.3|42799.3|42824.3|42804.3|42824.3|42804.3|42817|42797|10
1625241000000|2021-07-02 15:50:00|42822|42802|42822|42802|42822|42802|42822|42802|4
1625241010000|2021-07-02 15:50:10|42821.8|42801.8|42821.8|42801.8|42824.3|42804.3|42819.5|42799.5|14
1625241020000|2021-07-02 15:50:20|42819.5|42799.5|42827|42807|42827|42807|42819.3|42799.3|16
1625241030000|2021-07-02 15:50:30|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|0
1625241040000|2021-07-02 15:50:40|42829.3|42809.3|42829.5|42809.5|42831.8|42811.8|42829.3|42809.3|9
1625241050000|2021-07-02 15:50:50|42829.3|42809.3|42834.3|42814.3|42834.3|42814.3|42829.3|42809.3|6
1625241060000|2021-07-02 15:51:00|42836.6|42816.6|42837|42817|42837|42817|42834.3|42814.3|9
1625241070000|2021-07-02 15:51:10|42836.6|42816.6|42834.3|42814.3|42839.3|42819.3|42834.3|42814.3|4
1625241080000|2021-07-02 15:51:20|42832|42812|42829.3|42809.3|42832|42812|42829.3|42809.3|6
1625241090000|2021-07-02 15:51:30|42828.9|42808.9|42819.3|42799.3|42829.1|42809.1|42819.3|42799.3|9
1625241100000|2021-07-02 15:51:40|||||||||6
1625241110000|2021-07-02 15:51:50|42819.5|42799.5|42829.3|42809.3|42829.3|42809.3|42819.5|42799.5|9
1625241120000|2021-07-02 15:52:00|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|8
1625241130000|2021-07-02 15:52:10|42831.6|42811.6|42829.3|42809.3|42831.6|42811.6|42829.3|42809.3|0
1625241150000|2021-07-02 15:52:30|42827|42807|42827|42807|42829.1|42809.1|42826.8|42806.8|3
1625241160000|2021-07-02 15:52:40|||||||||1
1625241170000|2021-07-02 15:52:50|42824.7|42804.7|42824.3|42804.3|42824.7|42804.7|42824.3|42804.3|4
1625241180000|2021-07-02 15:53:00|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|3
1625241190000|2021-07-02 15:53:10|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|2
1625241200000|2021-07-02 15:53:20|42814.5|42794.5|42829.3|42809.3|42829.3|42809.3|42814.5|42794.5|27
1625241210000|2021-07-02 15:53:30|||||||||4
1625241220000|2021-07-02 15:53:40|42831.6|42811.6|42829.3|42809.3|42831.6|42811.6|42829.3|42809.3|19
1625241230000|2021-07-02 15:53:50|42829.1|42809.1|42829.3|42809.3|42829.3|42809.3|42829.1|42809.1|6
1625241240000|2021-07-02 15:54:00|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|7
1625241250000|2021-07-02 15:54:10|42836.6|42816.6|42834.3|42814.3|42838.9|42818.9|42834.3|42814.3|7
1625241260000|2021-07-02 15:54:20|42836.6|42816.6|42849.1|42829.1|42849.1|42829.1|42836.6|42816.6|42
1625241270000|2021-07-02 15:54:30|42848.9|42828.9|42837|42817|42848.9|42828.9|42837|42817|7
1625241280000|2021-07-02 15:54:40|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|2
1625241290000|2021-07-02 15:54:50|42834.3|42814.3|42836.6|42816.6|42836.6|42816.6|42834.3|42814.3|2
1625241300000|2021-07-02 15:55:00|42834.3|42814.3|42836.8|42816.8|42837|42817|42834.3|42814.3|4
1625241310000|2021-07-02 15:55:10|42834.5|42814.5|42834.3|42814.3|42836.8|42816.8|42834.3|42814.3|4
1625241320000|2021-07-02 15:55:20|42836.6|42816.6|42834.3|42814.3|42839.3|42819.3|42834.3|42814.3|9
1625241340000|2021-07-02 15:55:40|||||||||4
1625241350000|2021-07-02 15:55:50|||||||||2
1625241370000|2021-07-02 15:56:10|||||||||2
1625241380000|2021-07-02 15:56:20|||||||||21
1625241390000|2021-07-02 15:56:30|42832|42812|42829.5|42809.5|42834.3|42814.3|42829.5|42809.5|3
1625241400000|2021-07-02 15:56:40|42829.3|42809.3|42831.8|42811.8|42834.3|42814.3|42829.3|42809.3|9
1625241410000|2021-07-02 15:56:50|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|7
1625241420000|2021-07-02 15:57:00|42838.9|42818.9|42839.3|42819.3|42839.3|42819.3|42838.9|42818.9|5
1625241430000|2021-07-02 15:57:10|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|7
1625241440000|2021-07-02 15:57:20|42834.5|42814.5|42831.8|42811.8|42834.5|42814.5|42831.8|42811.8|1
1625241450000|2021-07-02 15:57:30|42834.1|42814.1|42836.8|42816.8|42836.8|42816.8|42831.8|42811.8|31
1625241460000|2021-07-02 15:57:40|42839.1|42819.1|42839.3|42819.3|42839.3|42819.3|42839.1|42819.1|1
1625241470000|2021-07-02 15:57:50|42839.1|42819.1|42836.8|42816.8|42839.1|42819.1|42836.8|42816.8|3
1625241480000|2021-07-02 15:58:00|42834.5|42814.5|42834.3|42814.3|42834.5|42814.5|42831.8|42811.8|12
1625241490000|2021-07-02 15:58:10|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|5
1625241500000|2021-07-02 15:58:20|42839.3|42819.3|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|3
1625241510000|2021-07-02 15:58:30|||||||||2
1625241520000|2021-07-02 15:58:40|42839.3|42819.3|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1625241530000|2021-07-02 15:58:50|42841.6|42821.6|42841.8|42821.8|42841.8|42821.8|42839.3|42819.3|0
1625241540000|2021-07-02 15:59:00|42839.5|42819.5|42834.3|42814.3|42839.5|42819.5|42834.3|42814.3|5
1625241550000|2021-07-02 15:59:10|||||||||3
1625241560000|2021-07-02 15:59:20|||||||||13
1625241570000|2021-07-02 15:59:30|42827|42807|42814.3|42794.3|42827|42807|42814.3|42794.3|17
1625241580000|2021-07-02 15:59:40|42816.6|42796.6|42816.8|42796.8|42816.8|42796.8|42816.6|42796.6|8
1625241590000|2021-07-02 15:59:50|42819.1|42799.1|42821.8|42801.8|42821.8|42801.8|42819.1|42799.1|7
1625241600000|2021-07-02 16:00:00|42822|42802|42844.3|42824.3|42844.3|42824.3|42822|42802|14
1625241610000|2021-07-02 16:00:10|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|106
1625241620000|2021-07-02 16:00:20|||||||||1
1625241630000|2021-07-02 16:00:30|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|8
1625241640000|2021-07-02 16:00:40|42841.8|42821.8|42839.3|42819.3|42844.3|42824.3|42839.3|42819.3|162
1625241660000|2021-07-02 16:01:00|||||||||1
1625241670000|2021-07-02 16:01:10|42837|42817|42832|42812|42837|42817|42832|42812|14
1625241680000|2021-07-02 16:01:20|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|2
1625241700000|2021-07-02 16:01:40|||||||||3
1625241710000|2021-07-02 16:01:50|||||||||4
1625241720000|2021-07-02 16:02:00|42832|42812|42826.6|42806.6|42832|42812|42826.6|42806.6|8
1625241730000|2021-07-02 16:02:10|||||||||1
1625241740000|2021-07-02 16:02:20|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42821.8|42801.8|5
1625241750000|2021-07-02 16:02:30|42826.8|42806.8|42826.6|42806.6|42826.8|42806.8|42824.3|42804.3|5
1625241760000|2021-07-02 16:02:40|42826.8|42806.8|42824.3|42804.3|42826.8|42806.8|42824.3|42804.3|3
1625241770000|2021-07-02 16:02:50|42826.6|42806.6|42826.8|42806.8|42826.8|42806.8|42824.3|42804.3|1
1625241780000|2021-07-02 16:03:00|42824.5|42804.5|42826.8|42806.8|42826.8|42806.8|42824.3|42804.3|4
1625241790000|2021-07-02 16:03:10|42824.5|42804.5|42829.3|42809.3|42829.3|42809.3|42824.3|42804.3|8
1625241800000|2021-07-02 16:03:20|42831.6|42811.6|42829.3|42809.3|42831.8|42811.8|42829.3|42809.3|3
1625241810000|2021-07-02 16:03:30|||||||||1
1625241820000|2021-07-02 16:03:40|42829.1|42809.1|42819.5|42799.5|42829.1|42809.1|42819.5|42799.5|9
1625241830000|2021-07-02 16:03:50|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42817|42797|6
1625241840000|2021-07-02 16:04:00|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|1
1625241850000|2021-07-02 16:04:10|42812|42792|42814.3|42794.3|42814.3|42794.3|42809.3|42789.3|9
1625241860000|2021-07-02 16:04:20|||||||||2
1625241870000|2021-07-02 16:04:30|42816.6|42796.6|42816.8|42796.8|42816.8|42796.8|42814.3|42794.3|6
1625241880000|2021-07-02 16:04:40|42819.1|42799.1|42821.8|42801.8|42821.8|42801.8|42819.1|42799.1|11
1625241890000|2021-07-02 16:04:50|42824.3|42804.3|42826.6|42806.6|42826.6|42806.6|42824.3|42804.3|13
1625241900000|2021-07-02 16:05:00|42828.9|42808.9|42829.3|42809.3|42829.3|42809.3|42828.9|42808.9|13
1625241910000|2021-07-02 16:05:10|42829.1|42809.1|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|6
1625241920000|2021-07-02 16:05:20|42824.3|42804.3|42819.1|42799.1|42824.3|42804.3|42819.1|42799.1|7
1625241930000|2021-07-02 16:05:30|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42811.8|42791.8|2
1625241940000|2021-07-02 16:05:40|42812|42792|42811.8|42791.8|42812|42792|42811.8|42791.8|0
1625241950000|2021-07-02 16:05:50|42811.6|42791.6|42809.3|42789.3|42811.6|42791.6|42809.3|42789.3|0
1625241960000|2021-07-02 16:06:00|||||||||13
1625241970000|2021-07-02 16:06:10|42804.7|42784.7|42806.8|42786.8|42806.8|42786.8|42802|42782|13
1625241980000|2021-07-02 16:06:20|42809.3|42789.3|42814.3|42794.3|42814.3|42794.3|42809.3|42789.3|3
1625241990000|2021-07-02 16:06:30|42816.8|42796.8|42821.6|42801.6|42821.6|42801.6|42816.8|42796.8|3
1625242000000|2021-07-02 16:06:40|42824.3|42804.3|42826.8|42806.8|42826.8|42806.8|42824.3|42804.3|2
1625242010000|2021-07-02 16:06:50|42824.3|42804.3|42826.6|42806.6|42826.6|42806.6|42824.3|42804.3|3
1625242020000|2021-07-02 16:07:00|42826.8|42806.8|42824.3|42804.3|42826.8|42806.8|42824.3|42804.3|0
1625242030000|2021-07-02 16:07:10|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1625242040000|2021-07-02 16:07:20|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|1
1625242050000|2021-07-02 16:07:30|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42824.1|42804.1|4
1625242060000|2021-07-02 16:07:40|42822|42802|42821.8|42801.8|42822|42802|42821.8|42801.8|0
1625242070000|2021-07-02 16:07:50|42824.3|42804.3|42822|42802|42826.8|42806.8|42821.8|42801.8|4
1625242080000|2021-07-02 16:08:00|42821.8|42801.8|42824.3|42804.3|42826.8|42806.8|42821.8|42801.8|3
1625242090000|2021-07-02 16:08:10|42822|42802|42821.8|42801.8|42822|42802|42821.8|42801.8|2
1625242100000|2021-07-02 16:08:20|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|0
1625242110000|2021-07-02 16:08:30|42819.1|42799.1|42816.8|42796.8|42819.1|42799.1|42816.8|42796.8|3
1625242120000|2021-07-02 16:08:40|42814.5|42794.5|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|3
1625242130000|2021-07-02 16:08:50|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.6|42796.6|2
1625242140000|2021-07-02 16:09:00|42814.3|42794.3|42819.3|42799.3|42819.3|42799.3|42814.3|42794.3|12
1625242150000|2021-07-02 16:09:10|42821.8|42801.8|42829.1|42809.1|42829.1|42809.1|42821.8|42801.8|8
1625242160000|2021-07-02 16:09:20|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1625242170000|2021-07-02 16:09:30|42824.5|42804.5|42821.8|42801.8|42824.5|42804.5|42821.8|42801.8|0
1625242200000|2021-07-02 16:10:00|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|2
1625242210000|2021-07-02 16:10:10|42821.4|42801.4|42814.3|42794.3|42821.4|42801.4|42809.3|42789.3|27
1625242230000|2021-07-02 16:10:30|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|3
1625242240000|2021-07-02 16:10:40|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|0
1625242250000|2021-07-02 16:10:50|42811.8|42791.8|42811.8|42791.8|42814.3|42794.3|42809.5|42789.5|7
1625242260000|2021-07-02 16:11:00|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42809.5|42789.5|7
1625242270000|2021-07-02 16:11:10|42811.8|42791.8|42809.3|42789.3|42811.8|42791.8|42809.3|42789.3|1
1625242290000|2021-07-02 16:11:30|42811.6|42791.6|42814.3|42794.3|42814.3|42794.3|42811.6|42791.6|5
1625242300000|2021-07-02 16:11:40|42812|42792|42812|42792|42812|42792|42812|42792|5
1625242320000|2021-07-02 16:12:00|42818.9|42798.9|42816.6|42796.6|42818.9|42798.9|42816.6|42796.6|3
1625242330000|2021-07-02 16:12:10|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42812|42792|1
1625242340000|2021-07-02 16:12:20|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|5
1625242350000|2021-07-02 16:12:30|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|4
1625242370000|2021-07-02 16:12:50|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|1
1625242380000|2021-07-02 16:13:00|42824.3|42804.3|42821.8|42801.8|42824.3|42804.3|42819.3|42799.3|5
1625242390000|2021-07-02 16:13:10|42821.6|42801.6|42821.8|42801.8|42821.8|42801.8|42821.6|42801.6|2
1625242400000|2021-07-02 16:13:20|||||||||2
1625242410000|2021-07-02 16:13:30|42819.5|42799.5|42821.8|42801.8|42821.8|42801.8|42819.5|42799.5|2
1625242420000|2021-07-02 16:13:40|||||||||1
1625242430000|2021-07-02 16:13:50|42824.1|42804.1|42824.3|42804.3|42824.3|42804.3|42822|42802|12
1625242440000|2021-07-02 16:14:00|42826.8|42806.8|42829.3|42809.3|42829.3|42809.3|42826.8|42806.8|11
1625242460000|2021-07-02 16:14:20|42829.1|42809.1|42829.3|42809.3|42829.3|42809.3|42829.1|42809.1|8
1625242470000|2021-07-02 16:14:30|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|1
1625242480000|2021-07-02 16:14:40|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|2
1625242500000|2021-07-02 16:15:00|42831.6|42811.6|42831.8|42811.8|42831.8|42811.8|42831.6|42811.6|1
1625242510000|2021-07-02 16:15:10|||||||||3
1625242530000|2021-07-02 16:15:30|42834.1|42814.1|42834.1|42814.1|42836.4|42816.4|42834.1|42814.1|2
1625242540000|2021-07-02 16:15:40|42838.7|42818.7|42839.1|42819.1|42839.1|42819.1|42838.7|42818.7|7
1625242550000|2021-07-02 16:15:50|42841.4|42821.4|42841.6|42821.6|42841.6|42821.6|42841.4|42821.4|2
1625242560000|2021-07-02 16:16:00|42841.8|42821.8|42839.3|42819.3|42841.8|42821.8|42839.3|42819.3|9
1625242570000|2021-07-02 16:16:10|||||||||6
1625242580000|2021-07-02 16:16:20|42836.8|42816.8|42834.3|42814.3|42836.8|42816.8|42834.3|42814.3|4
1625242590000|2021-07-02 16:16:30|||||||||4
1625242610000|2021-07-02 16:16:50|42831.6|42811.6|42824.3|42804.3|42831.6|42811.6|42824.3|42804.3|8
1625242620000|2021-07-02 16:17:00|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42816.6|42796.6|8
1625242630000|2021-07-02 16:17:10|||||||||1
1625242640000|2021-07-02 16:17:20|||||||||7
1625242650000|2021-07-02 16:17:30|42819.5|42799.5|42819.3|42799.3|42819.5|42799.5|42819.3|42799.3|0
1625242660000|2021-07-02 16:17:40|||||||||2
1625242680000|2021-07-02 16:18:00|42817|42797|42816.6|42796.6|42819.3|42799.3|42816.6|42796.6|5
1625242690000|2021-07-02 16:18:10|42817|42797|42819.3|42799.3|42819.3|42799.3|42817|42797|6
1625242710000|2021-07-02 16:18:30|42819.1|42799.1|42816.8|42796.8|42819.1|42799.1|42814.5|42794.5|2
1625242720000|2021-07-02 16:18:40|42819.3|42799.3|42814.3|42794.3|42819.3|42799.3|42814.3|42794.3|7
1625242730000|2021-07-02 16:18:50|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|2
1625242740000|2021-07-02 16:19:00|42814.3|42794.3|42816.8|42796.8|42816.8|42796.8|42814.3|42794.3|1
1625242760000|2021-07-02 16:19:20|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|3
1625242770000|2021-07-02 16:19:30|||||||||9
1625242780000|2021-07-02 16:19:40|||||||||6
1625242790000|2021-07-02 16:19:50|42814.1|42794.1|42811.8|42791.8|42814.1|42794.1|42811.8|42791.8|0
1625242800000|2021-07-02 16:20:00|42814.1|42794.1|42814.3|42794.3|42814.3|42794.3|42814.1|42794.1|7
1625242830000|2021-07-02 16:20:30|||||||||1
1625242840000|2021-07-02 16:20:40|||||||||12
1625242850000|2021-07-02 16:20:50|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|2
1625242860000|2021-07-02 16:21:00|||||||||45
1625242870000|2021-07-02 16:21:10|||||||||2
1625242880000|2021-07-02 16:21:20|||||||||2
1625242890000|2021-07-02 16:21:30|||||||||3
1625242900000|2021-07-02 16:21:40|42809.3|42789.3|42796.8|42776.8|42809.3|42789.3|42796.8|42776.8|14
1625242910000|2021-07-02 16:21:50|42794.5|42774.5|42794.3|42774.3|42794.5|42774.5|42794.3|42774.3|0
1625242920000|2021-07-02 16:22:00|42799.3|42779.3|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|9
1625242930000|2021-07-02 16:22:10|42799.3|42779.3|42794.3|42774.3|42799.3|42779.3|42794.3|42774.3|3
1625242940000|2021-07-02 16:22:20|42796.8|42776.8|42794.3|42774.3|42796.8|42776.8|42794.3|42774.3|1
1625242950000|2021-07-02 16:22:30|42792|42772|42794.3|42774.3|42794.3|42774.3|42792|42772|3
1625242960000|2021-07-02 16:22:40|42789.6|42769.6|42789.3|42769.3|42789.6|42769.6|42789.3|42769.3|1
1625242970000|2021-07-02 16:22:50|42791.8|42771.8|42804.3|42784.3|42804.3|42784.3|42789.5|42769.5|22
1625242980000|2021-07-02 16:23:00|42801.8|42781.8|42797|42777|42801.8|42781.8|42797|42777|9
1625242990000|2021-07-02 16:23:10|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|0
1625243000000|2021-07-02 16:23:20|42799.1|42779.1|42796.8|42776.8|42799.1|42779.1|42796.8|42776.8|0
1625243010000|2021-07-02 16:23:30|42794.5|42774.5|42794.3|42774.3|42794.5|42774.5|42794.3|42774.3|2
1625243030000|2021-07-02 16:23:50|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|2
1625243040000|2021-07-02 16:24:00|||||||||2
1625243050000|2021-07-02 16:24:10|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|3
1625243060000|2021-07-02 16:24:20|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|3
1625243070000|2021-07-02 16:24:30|42781.8|42761.8|42784.5|42764.5|42784.5|42764.5|42781.8|42761.8|19
1625243080000|2021-07-02 16:24:40|42784.6|42764.6|42784.5|42764.5|42784.6|42764.6|42784.5|42764.5|0
1625243090000|2021-07-02 16:24:50|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|3
1625243100000|2021-07-02 16:25:00|||||||||1
1625243110000|2021-07-02 16:25:10|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|5
1625243120000|2021-07-02 16:25:20|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1625243130000|2021-07-02 16:25:30|42794.1|42774.1|42796.6|42776.6|42796.6|42776.6|42794.1|42774.1|7
1625243140000|2021-07-02 16:25:40|42799.3|42779.3|42806.8|42786.8|42806.8|42786.8|42799.3|42779.3|14
1625243150000|2021-07-02 16:25:50|||||||||2
1625243160000|2021-07-02 16:26:00|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|0
1625243180000|2021-07-02 16:26:20|42801.8|42781.8|42799.3|42779.3|42801.8|42781.8|42799.3|42779.3|3
1625243190000|2021-07-02 16:26:30|42796.8|42776.8|42794.3|42774.3|42796.8|42776.8|42794.3|42774.3|5
1625243200000|2021-07-02 16:26:40|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|3
1625243220000|2021-07-02 16:27:00|42784.3|42764.3|42779.3|42759.3|42784.3|42764.3|42779.1|42759.1|17
1625243230000|2021-07-02 16:27:10|42779.1|42759.1|42776.8|42756.8|42779.1|42759.1|42776.8|42756.8|3
1625243240000|2021-07-02 16:27:20|42779.1|42759.1|42779.3|42759.3|42779.3|42759.3|42779.1|42759.1|0
1625243250000|2021-07-02 16:27:30|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1625243260000|2021-07-02 16:27:40|42779.1|42759.1|42779.3|42759.3|42779.3|42759.3|42779.1|42759.1|0
1625243270000|2021-07-02 16:27:50|||||||||7
1625243280000|2021-07-02 16:28:00|||||||||5
1625243290000|2021-07-02 16:28:10|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|3
1625243300000|2021-07-02 16:28:20|||||||||2
1625243310000|2021-07-02 16:28:30|42786.8|42766.8|42784.5|42764.5|42786.8|42766.8|42784.5|42764.5|8
1625243320000|2021-07-02 16:28:40|||||||||1
1625243330000|2021-07-02 16:28:50|42782.1|42762.1|42782.1|42762.1|42782.1|42762.1|42782.1|42762.1|1
1625243340000|2021-07-02 16:29:00|42784.5|42764.5|42789.3|42769.3|42789.3|42769.3|42784.5|42764.5|5
1625243350000|2021-07-02 16:29:10|42787|42767|42787|42767|42789.3|42769.3|42786.8|42766.8|5
1625243360000|2021-07-02 16:29:20|||||||||9
1625243370000|2021-07-02 16:29:30|42784.6|42764.6|42784.3|42764.3|42784.6|42764.6|42784.3|42764.3|0
1625243380000|2021-07-02 16:29:40|42781.8|42761.8|42777|42757|42781.8|42761.8|42777|42757|7
1625243390000|2021-07-02 16:29:50|42776.8|42756.8|42774.3|42754.3|42776.8|42756.8|42774.3|42754.3|11
1625243400000|2021-07-02 16:30:00|42776.6|42756.6|42771.8|42751.8|42776.8|42756.8|42771.8|42751.8|7
1625243410000|2021-07-02 16:30:10|42772|42752|42774.3|42754.3|42774.3|42754.3|42772|42752|10
1625243420000|2021-07-02 16:30:20|42776.8|42756.8|42784.3|42764.3|42784.3|42764.3|42776.8|42756.8|8
1625243430000|2021-07-02 16:30:30|42782|42762|42784.5|42764.5|42784.5|42764.5|42781.8|42761.8|1
1625243460000|2021-07-02 16:31:00|42782|42762|42781.8|42761.8|42782|42762|42781.8|42761.8|7
1625243470000|2021-07-02 16:31:10|42781.6|42761.6|42779.3|42759.3|42781.6|42761.6|42779.3|42759.3|4
1625243480000|2021-07-02 16:31:20|42782|42762|42782|42762|42782|42762|42782|42762|12
1625243500000|2021-07-02 16:31:40|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|3
1625243510000|2021-07-02 16:31:50|42779.5|42759.5|42774.3|42754.3|42779.5|42759.5|42774.3|42754.3|4
1625243520000|2021-07-02 16:32:00|42772|42752|42772|42752|42772|42752|42772|42752|6
1625243530000|2021-07-02 16:32:10|42769.6|42749.6|42774.3|42754.3|42774.3|42754.3|42769.5|42749.5|8
1625243540000|2021-07-02 16:32:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|6
1625243550000|2021-07-02 16:32:30|||||||||9
1625243560000|2021-07-02 16:32:40|42777|42757|42784.3|42764.3|42784.3|42764.3|42776.8|42756.8|15
1625243570000|2021-07-02 16:32:50|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|1
1625243580000|2021-07-02 16:33:00|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.3|42764.3|19
1625243590000|2021-07-02 16:33:10|42787|42767|42787|42767|42787|42767|42787|42767|7
1625243610000|2021-07-02 16:33:30|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|3
1625243620000|2021-07-02 16:33:40|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|6
1625243630000|2021-07-02 16:33:50|42782.1|42762.1|42779.6|42759.6|42782.1|42762.1|42779.6|42759.6|3
1625243640000|2021-07-02 16:34:00|42779.5|42759.5|42767|42747|42779.5|42759.5|42767|42747|14
1625243650000|2021-07-02 16:34:10|42769.6|42749.6|42764.6|42744.6|42769.6|42749.6|42764.6|42744.6|3
1625243660000|2021-07-02 16:34:20|||||||||3
1625243670000|2021-07-02 16:34:30|42769.3|42749.3|42767|42747|42769.3|42749.3|42764.5|42744.5|68
1625243680000|2021-07-02 16:34:40|42764.6|42744.6|42767|42747|42767|42747|42764.5|42744.5|1
1625243700000|2021-07-02 16:35:00|42764.6|42744.6|42769.3|42749.3|42769.3|42749.3|42764.5|42744.5|9
1625243710000|2021-07-02 16:35:10|42769.5|42749.5|42774.8|42754.8|42774.8|42754.8|42769.5|42749.5|11
1625243720000|2021-07-02 16:35:20|42774.6|42754.6|42774.6|42754.6|42777.1|42757.1|42774.6|42754.6|8
1625243730000|2021-07-02 16:35:30|42774.5|42754.5|42774.3|42754.3|42774.5|42754.5|42774.3|42754.3|2
1625243740000|2021-07-02 16:35:40|42774.1|42754.1|42769.5|42749.5|42774.1|42754.1|42769.5|42749.5|8
1625243750000|2021-07-02 16:35:50|42767|42747|42769.5|42749.5|42769.5|42749.5|42764.6|42744.6|61
1625243760000|2021-07-02 16:36:00|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|4
1625243770000|2021-07-02 16:36:10|42764.5|42744.5|42764.6|42744.6|42769.3|42749.3|42764.5|42744.5|50
1625243780000|2021-07-02 16:36:20|42769.3|42749.3|42767|42747|42769.3|42749.3|42767|42747|2
1625243790000|2021-07-02 16:36:30|42769.5|42749.5|42764.6|42744.6|42769.5|42749.5|42764.6|42744.6|3
1625243800000|2021-07-02 16:36:40|||||||||1
1625243810000|2021-07-02 16:36:50|42769.5|42749.5|42764.6|42744.6|42769.5|42749.5|42764.6|42744.6|7
1625243820000|2021-07-02 16:37:00|||||||||1
1625243850000|2021-07-02 16:37:30|42767.1|42747.1|42769.6|42749.6|42769.6|42749.6|42767.1|42747.1|6
1625243870000|2021-07-02 16:37:50|42772.1|42752.1|42772.1|42752.1|42772.1|42752.1|42772.1|42752.1|7
1625243880000|2021-07-02 16:38:00|||||||||4
1625243890000|2021-07-02 16:38:10|42774.5|42754.5|42774.5|42754.5|42777|42757|42774.5|42754.5|4
1625243900000|2021-07-02 16:38:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|12
1625243910000|2021-07-02 16:38:30|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|1
1625243920000|2021-07-02 16:38:40|42777|42757|42774.5|42754.5|42779.3|42759.3|42774.5|42754.5|2
1625243930000|2021-07-02 16:38:50|42774.4|42754.4|42767.1|42747.1|42774.4|42754.4|42767.1|42747.1|32
1625243950000|2021-07-02 16:39:10|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|1
1625243960000|2021-07-02 16:39:20|||||||||2
1625243970000|2021-07-02 16:39:30|42759.6|42739.6|42759.4|42739.4|42759.6|42739.6|42759.4|42739.4|7
1625243980000|2021-07-02 16:39:40|42756.9|42736.9|42749.6|42729.6|42756.9|42736.9|42747.5|42727.5|11
1625243990000|2021-07-02 16:39:50|42749.8|42729.8|42742.1|42722.1|42749.8|42729.8|42742.1|42722.1|6
1625244000000|2021-07-02 16:40:00|42739.6|42719.6|42737.1|42717.1|42739.6|42719.6|42737.1|42717.1|19
1625244010000|2021-07-02 16:40:10|42739.6|42719.6|42744.4|42724.4|42744.4|42724.4|42739.6|42719.6|13
1625244020000|2021-07-02 16:40:20|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|12
1625244030000|2021-07-02 16:40:30|42742.3|42722.3|42742.1|42722.1|42744.6|42724.6|42739.6|42719.6|4
1625244040000|2021-07-02 16:40:40|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|42739.6|42719.6|8
1625244050000|2021-07-02 16:40:50|42737.3|42717.3|42747.3|42727.3|42747.3|42727.3|42737.3|42717.3|7
1625244060000|2021-07-02 16:41:00|42747.7|42727.7|42747.3|42727.3|42747.7|42727.7|42747.3|42727.3|1
1625244070000|2021-07-02 16:41:10|||||||||2
1625244080000|2021-07-02 16:41:20|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|0
1625244090000|2021-07-02 16:41:30|42744.8|42724.8|42742.1|42722.1|42744.8|42724.8|42742.1|42722.1|1
1625244100000|2021-07-02 16:41:40|42739.8|42719.8|42734.6|42714.6|42739.8|42719.8|42734.6|42714.6|10
1625244110000|2021-07-02 16:41:50|||||||||1
1625244120000|2021-07-02 16:42:00|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|1
1625244130000|2021-07-02 16:42:10|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|17
1625244140000|2021-07-02 16:42:20|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|2
1625244150000|2021-07-02 16:42:30|42724.8|42704.8|42729.6|42709.6|42729.6|42709.6|42724.6|42704.6|5
1625244160000|2021-07-02 16:42:40|||||||||2
1625244170000|2021-07-02 16:42:50|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|5
1625244180000|2021-07-02 16:43:00|42732.3|42712.3|42734.6|42714.6|42734.6|42714.6|42732.1|42712.1|4
1625244200000|2021-07-02 16:43:20|||||||||7
1625244210000|2021-07-02 16:43:30|42736.9|42716.9|42734.6|42714.6|42737.1|42717.1|42734.6|42714.6|12
1625244220000|2021-07-02 16:43:40|42737.1|42717.1|42739.6|42719.6|42739.6|42719.6|42737.1|42717.1|7
1625244230000|2021-07-02 16:43:50|42740|42720|42744.6|42724.6|42747.1|42727.1|42740|42720|7
1625244240000|2021-07-02 16:44:00|42746.9|42726.9|42749.4|42729.4|42749.4|42729.4|42746.9|42726.9|3
1625244250000|2021-07-02 16:44:10|42749.6|42729.6|42747.1|42727.1|42749.6|42729.6|42747.1|42727.1|5
1625244270000|2021-07-02 16:44:30|42747.3|42727.3|42744.8|42724.8|42747.3|42727.3|42744.8|42724.8|7
1625244280000|2021-07-02 16:44:40|42744.6|42724.6|42744.8|42724.8|42744.8|42724.8|42744.6|42724.6|10
1625244290000|2021-07-02 16:44:50|42745|42725|42745|42725|42747.5|42727.5|42745|42725|27
1625244300000|2021-07-02 16:45:00|42747.3|42727.3|42742.3|42722.3|42749.8|42729.8|42742.3|42722.3|9
1625244310000|2021-07-02 16:45:10|||||||||8
1625244330000|2021-07-02 16:45:30|42739.8|42719.8|42735|42715|42739.8|42719.8|42735|42715|17
1625244340000|2021-07-02 16:45:40|42732.7|42712.7|42732.5|42712.5|42732.7|42712.7|42732.5|42712.5|9
1625244350000|2021-07-02 16:45:50|42730|42710|42729.8|42709.8|42730|42710|42729.6|42709.6|4
1625244360000|2021-07-02 16:46:00|42727.5|42707.5|42725.2|42705.2|42729.8|42709.8|42724.8|42704.8|90
1625244370000|2021-07-02 16:46:10|42725|42705|42727.3|42707.3|42727.5|42707.5|42725|42705|3
1625244380000|2021-07-02 16:46:20|42727.5|42707.5|42729.8|42709.8|42729.8|42709.8|42727.5|42707.5|3
1625244390000|2021-07-02 16:46:30|42725|42705|42727.5|42707.5|42727.5|42707.5|42725|42705|3
1625244400000|2021-07-02 16:46:40|42729.8|42709.8|42727.5|42707.5|42730|42710|42725.2|42705.2|7
1625244420000|2021-07-02 16:47:00|42729.8|42709.8|42730|42710|42730|42710|42725.2|42705.2|7
1625244430000|2021-07-02 16:47:10|42735|42715|42735|42715|42737.5|42717.5|42735|42715|26
1625244440000|2021-07-02 16:47:20|||||||||1
1625244460000|2021-07-02 16:47:40|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42730.2|42710.2|15
1625244470000|2021-07-02 16:47:50|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|0
1625244480000|2021-07-02 16:48:00|42730.4|42710.4|42730.2|42710.2|42730.4|42710.4|42730.2|42710.2|0
1625244490000|2021-07-02 16:48:10|42732.5|42712.5|42732.7|42712.7|42732.7|42712.7|42730.2|42710.2|5
1625244500000|2021-07-02 16:48:20|||||||||1
1625244510000|2021-07-02 16:48:30|42735.2|42715.2|42737.5|42717.5|42737.5|42717.5|42735|42715|3
1625244520000|2021-07-02 16:48:40|42735|42715|42737.5|42717.5|42737.5|42717.5|42735|42715|5
1625244540000|2021-07-02 16:49:00|42735.2|42715.2|42735|42715|42735.2|42715.2|42735|42715|3
1625244550000|2021-07-02 16:49:10|42737.3|42717.3|42740|42720|42740|42720|42737.3|42717.3|0
1625244560000|2021-07-02 16:49:20|42739.8|42719.8|42739.8|42719.8|42740|42720|42739.8|42719.8|3
1625244570000|2021-07-02 16:49:30|42740|42720|42740|42720|42740|42720|42740|42720|0
1625244580000|2021-07-02 16:49:40|42735|42715|42737.3|42717.3|42737.3|42717.3|42735|42715|6
1625244590000|2021-07-02 16:49:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.3|42717.3|3
1625244600000|2021-07-02 16:50:00|42740|42720|42735|42715|42740|42720|42735|42715|5
1625244610000|2021-07-02 16:50:10|||||||||1
1625244620000|2021-07-02 16:50:20|42730|42710|42730|42710|42730|42710|42725|42705|24
1625244630000|2021-07-02 16:50:30|42730.2|42710.2|42730|42710|42730.2|42710.2|42730|42710|3
1625244640000|2021-07-02 16:50:40|42732.3|42712.3|42732.3|42712.3|42732.3|42712.3|42730|42710|36
1625244650000|2021-07-02 16:50:50|42734.6|42714.6|42734.8|42714.8|42734.8|42714.8|42734.6|42714.6|8
1625244660000|2021-07-02 16:51:00|42734.6|42714.6|42739.6|42719.6|42739.6|42719.6|42734.6|42714.6|8
1625244670000|2021-07-02 16:51:10|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|0
1625244680000|2021-07-02 16:51:20|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|6
1625244690000|2021-07-02 16:51:30|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|9
1625244700000|2021-07-02 16:51:40|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|5
1625244710000|2021-07-02 16:51:50|42747.3|42727.3|42749.6|42729.6|42749.6|42729.6|42746.9|42726.9|7
1625244720000|2021-07-02 16:52:00|||||||||6
1625244730000|2021-07-02 16:52:10|42754.3|42734.3|42754.6|42734.6|42754.6|42734.6|42754.3|42734.3|2
1625244740000|2021-07-02 16:52:20|||||||||9
1625244760000|2021-07-02 16:52:40|42759.6|42739.6|42767.1|42747.1|42767.1|42747.1|42759.6|42739.6|19
1625244770000|2021-07-02 16:52:50|42769.6|42749.6|42759.6|42739.6|42769.6|42749.6|42754.6|42734.6|17
1625244780000|2021-07-02 16:53:00|42757.3|42737.3|42759.6|42739.6|42759.6|42739.6|42756.9|42736.9|3
1625244790000|2021-07-02 16:53:10|||||||||7
1625244800000|2021-07-02 16:53:20|42754.8|42734.8|42754.6|42734.6|42759.4|42739.4|42754.6|42734.6|19
1625244810000|2021-07-02 16:53:30|||||||||2
1625244820000|2021-07-02 16:53:40|||||||||1
1625244830000|2021-07-02 16:53:50|42757.1|42737.1|42757.3|42737.3|42757.3|42737.3|42754.6|42734.6|3
1625244840000|2021-07-02 16:54:00|42754.6|42734.6|42742.5|42722.5|42757.3|42737.3|42742.1|42722.1|31
1625244850000|2021-07-02 16:54:10|42744.8|42724.8|42749.6|42729.6|42750|42730|42744.8|42724.8|5
1625244860000|2021-07-02 16:54:20|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|42749.8|42729.8|2
1625244870000|2021-07-02 16:54:30|42747.5|42727.5|42745|42725|42749.8|42729.8|42745|42725|3
1625244880000|2021-07-02 16:54:40|42747.5|42727.5|42745|42725|42747.5|42727.5|42745|42725|4
1625244900000|2021-07-02 16:55:00|42744.6|42724.6|42740|42720|42744.6|42724.6|42740|42720|13
1625244910000|2021-07-02 16:55:10|||||||||5
1625244920000|2021-07-02 16:55:20|||||||||2
1625244930000|2021-07-02 16:55:30|42737.7|42717.7|42740|42720|42740|42720|42737.5|42717.5|19
1625244940000|2021-07-02 16:55:40|||||||||3
1625244950000|2021-07-02 16:55:50|42739.8|42719.8|42735|42715|42739.8|42719.8|42735|42715|10
1625244960000|2021-07-02 16:56:00|42740|42720|42740|42720|42740|42720|42735.2|42715.2|25
1625244980000|2021-07-02 16:56:20|42742.3|42722.3|42744.8|42724.8|42744.8|42724.8|42742.3|42722.3|5
1625244990000|2021-07-02 16:56:30|42745|42725|42754.6|42734.6|42754.6|42734.6|42745|42725|7
1625245000000|2021-07-02 16:56:40|42755|42735|42762.1|42742.1|42762.1|42742.1|42755|42735|13
1625245010000|2021-07-02 16:56:50|42764.4|42744.4|42757.1|42737.1|42764.4|42744.4|42757.1|42737.1|12
1625245020000|2021-07-02 16:57:00|42762.1|42742.1|42759.6|42739.6|42764.6|42744.6|42759.6|42739.6|16
1625245030000|2021-07-02 16:57:10|42759.8|42739.8|42764.6|42744.6|42764.6|42744.6|42759.8|42739.8|6
1625245040000|2021-07-02 16:57:20|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|5
1625245050000|2021-07-02 16:57:30|42764.6|42744.6|42769.6|42749.6|42769.6|42749.6|42764.6|42744.6|0
1625245060000|2021-07-02 16:57:40|||||||||9
1625245070000|2021-07-02 16:57:50|42771.9|42751.9|42774.6|42754.6|42774.6|42754.6|42771.9|42751.9|4
1625245080000|2021-07-02 16:58:00|42772.1|42752.1|42769.6|42749.6|42772.1|42752.1|42769.6|42749.6|12
1625245090000|2021-07-02 16:58:10|42769.8|42749.8|42769.6|42749.6|42769.8|42749.8|42769.6|42749.6|17
1625245100000|2021-07-02 16:58:20|42772.1|42752.1|42770|42750|42772.3|42752.3|42769.8|42749.8|14
1625245110000|2021-07-02 16:58:30|42772.3|42752.3|42769.6|42749.6|42774.6|42754.6|42769.6|42749.6|4
1625245120000|2021-07-02 16:58:40|42767.3|42747.3|42769.6|42749.6|42769.6|42749.6|42767.3|42747.3|26
1625245130000|2021-07-02 16:58:50|42771.9|42751.9|42774.8|42754.8|42774.8|42754.8|42771.9|42751.9|13
1625245140000|2021-07-02 16:59:00|42774.6|42754.6|42770|42750|42781.9|42761.9|42770|42750|103
1625245150000|2021-07-02 16:59:10|42769.8|42749.8|42764.8|42744.8|42769.8|42749.8|42762.5|42742.5|87
1625245160000|2021-07-02 16:59:20|42764.6|42744.6|42759.8|42739.8|42764.8|42744.8|42759.8|42739.8|64
1625245170000|2021-07-02 16:59:30|42762.3|42742.3|42764.6|42744.6|42764.6|42744.6|42759.8|42739.8|69
1625245180000|2021-07-02 16:59:40|42764.8|42744.8|42769.6|42749.6|42772.1|42752.1|42764.8|42744.8|131
1625245190000|2021-07-02 16:59:50|42767.1|42747.1|42755|42735|42767.1|42747.1|42755|42735|166
1625245200000|2021-07-02 17:00:00|42757.3|42737.3|42757.5|42737.5|42760|42740|42755|42735|35
1625245210000|2021-07-02 17:00:10|42757.3|42737.3|42762.1|42742.1|42762.1|42742.1|42757.3|42737.3|70
1625245220000|2021-07-02 17:00:20|||||||||5
1625245230000|2021-07-02 17:00:30|||||||||10
1625245240000|2021-07-02 17:00:40|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|9
1625245250000|2021-07-02 17:00:50|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|12
1625245260000|2021-07-02 17:01:00|42767.3|42747.3|42764.6|42744.6|42767.3|42747.3|42764.6|42744.6|17
1625245290000|2021-07-02 17:01:30|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|1
1625245300000|2021-07-02 17:01:40|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|0
1625245310000|2021-07-02 17:01:50|||||||||8
1625245320000|2021-07-02 17:02:00|||||||||1
1625245330000|2021-07-02 17:02:10|||||||||8
1625245350000|2021-07-02 17:02:30|||||||||3
1625245380000|2021-07-02 17:03:00|||||||||1
1625245390000|2021-07-02 17:03:10|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|5
1625245400000|2021-07-02 17:03:20|42772.1|42752.1|42769.8|42749.8|42772.1|42752.1|42769.8|42749.8|6
1625245410000|2021-07-02 17:03:30|||||||||1
1625245420000|2021-07-02 17:03:40|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|2
1625245430000|2021-07-02 17:03:50|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|6
1625245440000|2021-07-02 17:04:00|||||||||6
1625245450000|2021-07-02 17:04:10|||||||||1
1625245460000|2021-07-02 17:04:20|42772.3|42752.3|42774.6|42754.6|42774.6|42754.6|42772.3|42752.3|4
1625245470000|2021-07-02 17:04:30|42772.3|42752.3|42767.1|42747.1|42772.3|42752.3|42766.9|42746.9|10
1625245480000|2021-07-02 17:04:40|42764.8|42744.8|42764.6|42744.6|42767.1|42747.1|42764.6|42744.6|7
1625245490000|2021-07-02 17:04:50|||||||||11
1625245500000|2021-07-02 17:05:00|42762.1|42742.1|42764.6|42744.6|42764.6|42744.6|42762.1|42742.1|2
1625245510000|2021-07-02 17:05:10|42762.1|42742.1|42759.8|42739.8|42764.6|42744.6|42759.8|42739.8|6
1625245520000|2021-07-02 17:05:20|42760|42740|42760|42740|42762.5|42742.5|42760|42740|4
1625245530000|2021-07-02 17:05:30|||||||||1
1625245540000|2021-07-02 17:05:40|||||||||2
1625245570000|2021-07-02 17:06:10|42765|42745|42765|42745|42765|42745|42765|42745|1
1625245580000|2021-07-02 17:06:20|42760|42740|42760|42740|42760|42740|42760|42740|3
1625245590000|2021-07-02 17:06:30|||||||||25
1625245620000|2021-07-02 17:07:00|||||||||2
1625245630000|2021-07-02 17:07:10|||||||||35
1625245640000|2021-07-02 17:07:20|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42755.2|42735.2|2
1625245650000|2021-07-02 17:07:30|42759.8|42739.8|42760|42740|42760|42740|42759.8|42739.8|0
1625245660000|2021-07-02 17:07:40|42759.8|42739.8|42760|42740|42760|42740|42755.2|42735.2|9
1625245670000|2021-07-02 17:07:50|42757.7|42737.7|42757.5|42737.5|42757.7|42737.7|42757.5|42737.5|2
1625245680000|2021-07-02 17:08:00|42759.8|42739.8|42760|42740|42760|42740|42757.5|42737.5|0
1625245690000|2021-07-02 17:08:10|||||||||4
1625245700000|2021-07-02 17:08:20|42757.5|42737.5|42757.5|42737.5|42760|42740|42757.5|42737.5|3
1625245710000|2021-07-02 17:08:30|42759.8|42739.8|42760|42740|42760|42740|42759.8|42739.8|2
1625245730000|2021-07-02 17:08:50|42762.3|42742.3|42764.8|42744.8|42764.8|42744.8|42762.3|42742.3|8
1625245750000|2021-07-02 17:09:10|42767.3|42747.3|42765|42745|42767.3|42747.3|42765|42745|1
1625245780000|2021-07-02 17:09:40|42765.2|42745.2|42770|42750|42770|42750|42765.2|42745.2|4
1625245790000|2021-07-02 17:09:50|42774.6|42754.6|42774.8|42754.8|42774.8|42754.8|42774.6|42754.6|12
1625245800000|2021-07-02 17:10:00|42775|42755|42775|42755|42775|42755|42775|42755|5
1625245810000|2021-07-02 17:10:10|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|1
1625245830000|2021-07-02 17:10:30|||||||||7
1625245850000|2021-07-02 17:10:50|42780|42760|42780|42760|42780|42760|42780|42760|6
1625245870000|2021-07-02 17:11:10|||||||||1
1625245890000|2021-07-02 17:11:30|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42775|42755|4
1625245910000|2021-07-02 17:11:50|42775|42755|42780|42760|42780|42760|42775|42755|1
1625245920000|2021-07-02 17:12:00|||||||||1
1625245930000|2021-07-02 17:12:10|42777.5|42757.5|42780|42760|42780|42760|42775.2|42755.2|3
1625245970000|2021-07-02 17:12:50|||||||||1
1625245990000|2021-07-02 17:13:10|||||||||1
1625246000000|2021-07-02 17:13:20|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42775.2|42755.2|6
1625246010000|2021-07-02 17:13:30|42780|42760|42780|42760|42780|42760|42780|42760|0
1625246020000|2021-07-02 17:13:40|42779.6|42759.6|42775|42755|42779.6|42759.6|42775|42755|4
1625246030000|2021-07-02 17:13:50|||||||||2
1625246040000|2021-07-02 17:14:00|||||||||2
1625246050000|2021-07-02 17:14:10|||||||||2
1625246060000|2021-07-02 17:14:20|42777.5|42757.5|42775|42755|42777.5|42757.5|42775|42755|5
1625246070000|2021-07-02 17:14:30|42777.5|42757.5|42775|42755|42777.5|42757.5|42775|42755|4
1625246080000|2021-07-02 17:14:40|42777.5|42757.5|42780|42760|42780|42760|42775|42755|5
1625246090000|2021-07-02 17:14:50|42785|42765|42785|42765|42785|42765|42785|42765|16
1625246100000|2021-07-02 17:15:00|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|2
1625246110000|2021-07-02 17:15:10|42780.2|42760.2|42780|42760|42780.2|42760.2|42777.5|42757.5|2
1625246120000|2021-07-02 17:15:20|42777.5|42757.5|42780|42760|42780|42760|42777.5|42757.5|12
1625246130000|2021-07-02 17:15:30|||||||||2
1625246150000|2021-07-02 17:15:50|||||||||9
1625246160000|2021-07-02 17:16:00|||||||||1
1625246170000|2021-07-02 17:16:10|||||||||2
1625246190000|2021-07-02 17:16:30|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|61
1625246210000|2021-07-02 17:16:50|42784.8|42764.8|42785|42765|42785|42765|42784.8|42764.8|16
1625246250000|2021-07-02 17:17:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|1
1625246260000|2021-07-02 17:17:40|42785|42765|42785|42765|42785|42765|42785|42765|2
1625246290000|2021-07-02 17:18:10|42794.6|42774.6|42799.4|42779.4|42799.4|42779.4|42794.6|42774.6|10
1625246300000|2021-07-02 17:18:20|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|6
1625246310000|2021-07-02 17:18:30|42799.4|42779.4|42799.6|42779.6|42799.6|42779.6|42799.4|42779.4|2
1625246320000|2021-07-02 17:18:40|||||||||8
1625246330000|2021-07-02 17:18:50|||||||||1
1625246340000|2021-07-02 17:19:00|||||||||32
1625246350000|2021-07-02 17:19:10|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1625246370000|2021-07-02 17:19:30|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1625246380000|2021-07-02 17:19:40|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|0
1625246400000|2021-07-02 17:20:00|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|2
1625246410000|2021-07-02 17:20:10|||||||||1
1625246420000|2021-07-02 17:20:20|||||||||1
1625246440000|2021-07-02 17:20:40|||||||||3
1625246450000|2021-07-02 17:20:50|||||||||2
1625246460000|2021-07-02 17:21:00|42802.1|42782.1|42802.1|42782.1|42804.4|42784.4|42802.1|42782.1|6
1625246470000|2021-07-02 17:21:10|42804.4|42784.4|42802.1|42782.1|42804.4|42784.4|42802.1|42782.1|1
1625246480000|2021-07-02 17:21:20|||||||||1
1625246490000|2021-07-02 17:21:30|42801.9|42781.9|42797.1|42777.1|42801.9|42781.9|42794.8|42774.8|17
1625246500000|2021-07-02 17:21:40|||||||||1
1625246530000|2021-07-02 17:22:10|||||||||2
1625246540000|2021-07-02 17:22:20|42794.6|42774.6|42799.4|42779.4|42799.4|42779.4|42794.6|42774.6|4
1625246550000|2021-07-02 17:22:30|42799.2|42779.2|42797.1|42777.1|42799.2|42779.2|42794.6|42774.6|3
1625246560000|2021-07-02 17:22:40|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|0
1625246570000|2021-07-02 17:22:50|||||||||1
1625246580000|2021-07-02 17:23:00|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|6
1625246590000|2021-07-02 17:23:10|||||||||1
1625246600000|2021-07-02 17:23:20|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1625246610000|2021-07-02 17:23:30|42797.1|42777.1|42797.3|42777.3|42797.3|42777.3|42797.1|42777.1|1
1625246640000|2021-07-02 17:24:00|42794.8|42774.8|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|2
1625246660000|2021-07-02 17:24:20|42799.4|42779.4|42799.6|42779.6|42799.6|42779.6|42799.4|42779.4|3
1625246690000|2021-07-02 17:24:50|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|1
1625246710000|2021-07-02 17:25:10|42797.1|42777.1|42797.3|42777.3|42797.3|42777.3|42797.1|42777.1|2
1625246720000|2021-07-02 17:25:20|42797.1|42777.1|42797.3|42777.3|42797.3|42777.3|42797.1|42777.1|0
1625246730000|2021-07-02 17:25:30|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|1
1625246740000|2021-07-02 17:25:40|42799.6|42779.6|42794.8|42774.8|42799.6|42779.6|42794.8|42774.8|0
1625246750000|2021-07-02 17:25:50|||||||||3
1625246760000|2021-07-02 17:26:00|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|2
1625246790000|2021-07-02 17:26:30|42799.6|42779.6|42794.8|42774.8|42799.6|42779.6|42794.6|42774.6|14
1625246810000|2021-07-02 17:26:50|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|2
1625246850000|2021-07-02 17:27:30|||||||||3
1625246870000|2021-07-02 17:27:50|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|1
1625246880000|2021-07-02 17:28:00|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1625246890000|2021-07-02 17:28:10|42794.8|42774.8|42797.1|42777.1|42797.3|42777.3|42794.8|42774.8|1
1625246900000|2021-07-02 17:28:20|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|0
1625246910000|2021-07-02 17:28:30|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|0
1625246920000|2021-07-02 17:28:40|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|1
1625246930000|2021-07-02 17:28:50|42797.1|42777.1|42794.6|42774.6|42797.3|42777.3|42794.6|42774.6|0
1625246940000|2021-07-02 17:29:00|||||||||3
1625246950000|2021-07-02 17:29:10|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|0
1625246960000|2021-07-02 17:29:20|42787.5|42767.5|42785|42765|42789.8|42769.8|42785|42765|13
1625246970000|2021-07-02 17:29:30|||||||||1
1625246980000|2021-07-02 17:29:40|||||||||1
1625247000000|2021-07-02 17:30:00|42789.8|42769.8|42794.6|42774.6|42794.6|42774.6|42789.8|42769.8|5
1625247010000|2021-07-02 17:30:10|||||||||11
1625247020000|2021-07-02 17:30:20|||||||||1
1625247040000|2021-07-02 17:30:40|42790|42770|42789.6|42769.6|42790|42770|42789.6|42769.6|59
1625247050000|2021-07-02 17:30:50|42792.1|42772.1|42789.6|42769.6|42792.1|42772.1|42789.6|42769.6|2
1625247070000|2021-07-02 17:31:10|||||||||1
1625247080000|2021-07-02 17:31:20|||||||||1
1625247090000|2021-07-02 17:31:30|||||||||2
1625247110000|2021-07-02 17:31:50|||||||||1
1625247120000|2021-07-02 17:32:00|42790|42770|42794.6|42774.6|42794.6|42774.6|42790|42770|3
1625247130000|2021-07-02 17:32:10|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|1
1625247140000|2021-07-02 17:32:20|42795|42775|42794.8|42774.8|42795|42775|42794.8|42774.8|0
1625247150000|2021-07-02 17:32:30|42795|42775|42799.8|42779.8|42799.8|42779.8|42795|42775|3
1625247170000|2021-07-02 17:32:50|42799.6|42779.6|42804.6|42784.6|42804.6|42784.6|42799.6|42779.6|10
1625247180000|2021-07-02 17:33:00|||||||||1
1625247190000|2021-07-02 17:33:10|||||||||1
1625247200000|2021-07-02 17:33:20|||||||||4
1625247210000|2021-07-02 17:33:30|42804.2|42784.2|42799.6|42779.6|42804.2|42784.2|42799.6|42779.6|2
1625247220000|2021-07-02 17:33:40|42799.8|42779.8|42799.6|42779.6|42799.8|42779.8|42799.6|42779.6|2
1625247240000|2021-07-02 17:34:00|||||||||1
1625247250000|2021-07-02 17:34:10|||||||||4
1625247260000|2021-07-02 17:34:20|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|0
1625247270000|2021-07-02 17:34:30|42794.6|42774.6|42799.6|42779.6|42799.6|42779.6|42794.6|42774.6|4
1625247280000|2021-07-02 17:34:40|||||||||1
1625247290000|2021-07-02 17:34:50|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|3
1625247300000|2021-07-02 17:35:00|42802.3|42782.3|42802.1|42782.1|42802.3|42782.3|42802.1|42782.1|1
1625247310000|2021-07-02 17:35:10|42799.8|42779.8|42802.1|42782.1|42802.1|42782.1|42799.6|42779.6|1
1625247320000|2021-07-02 17:35:20|42802.3|42782.3|42804.6|42784.6|42804.6|42784.6|42802.3|42782.3|0
1625247330000|2021-07-02 17:35:30|42802.3|42782.3|42799.6|42779.6|42802.3|42782.3|42799.6|42779.6|10
1625247360000|2021-07-02 17:36:00|42797.3|42777.3|42797.1|42777.1|42799.6|42779.6|42797.1|42777.1|4
1625247370000|2021-07-02 17:36:10|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|1
1625247380000|2021-07-02 17:36:20|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|4
1625247390000|2021-07-02 17:36:30|||||||||1
1625247400000|2021-07-02 17:36:40|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|0
1625247410000|2021-07-02 17:36:50|42799.4|42779.4|42799.4|42779.4|42799.6|42779.6|42794.6|42774.6|3
1625247420000|2021-07-02 17:37:00|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|4
1625247430000|2021-07-02 17:37:10|||||||||5
1625247440000|2021-07-02 17:37:20|||||||||3
1625247450000|2021-07-02 17:37:30|42799.8|42779.8|42802.1|42782.1|42804.6|42784.6|42799.8|42779.8|1
1625247460000|2021-07-02 17:37:40|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42799.6|42779.6|42
1625247470000|2021-07-02 17:37:50|42799.8|42779.8|42804.6|42784.6|42804.6|42784.6|42799.6|42779.6|11
1625247490000|2021-07-02 17:38:10|42799.6|42779.6|42802.1|42782.1|42802.3|42782.3|42799.6|42779.6|6
1625247500000|2021-07-02 17:38:20|42799.8|42779.8|42799.6|42779.6|42799.8|42779.8|42799.6|42779.6|1
1625247510000|2021-07-02 17:38:30|||||||||3
1625247520000|2021-07-02 17:38:40|||||||||1
1625247530000|2021-07-02 17:38:50|||||||||2
1625247550000|2021-07-02 17:39:10|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|2
1625247560000|2021-07-02 17:39:20|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|0
1625247580000|2021-07-02 17:39:40|||||||||1
1625247590000|2021-07-02 17:39:50|||||||||12
1625247600000|2021-07-02 17:40:00|42802.1|42782.1|42799.6|42779.6|42802.1|42782.1|42799.6|42779.6|6
1625247610000|2021-07-02 17:40:10|||||||||8
1625247620000|2021-07-02 17:40:20|||||||||1
1625247630000|2021-07-02 17:40:30|||||||||1
1625247660000|2021-07-02 17:41:00|42795|42775|42794.6|42774.6|42795|42775|42794.6|42774.6|4
1625247700000|2021-07-02 17:41:40|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|1
1625247710000|2021-07-02 17:41:50|42796.9|42776.9|42794.6|42774.6|42796.9|42776.9|42794.6|42774.6|1
1625247720000|2021-07-02 17:42:00|42794.8|42774.8|42797.1|42777.1|42797.1|42777.1|42794.6|42774.6|3
1625247730000|2021-07-02 17:42:10|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|2
1625247760000|2021-07-02 17:42:40|||||||||3
1625247770000|2021-07-02 17:42:50|42794.6|42774.6|42797.1|42777.1|42797.1|42777.1|42794.6|42774.6|1
1625247780000|2021-07-02 17:43:00|42794.8|42774.8|42794.6|42774.6|42794.8|42774.8|42794.6|42774.6|1
1625247790000|2021-07-02 17:43:10|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|1
1625247800000|2021-07-02 17:43:20|42794.8|42774.8|42794.6|42774.6|42794.8|42774.8|42794.6|42774.6|0
1625247820000|2021-07-02 17:43:40|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|4
1625247830000|2021-07-02 17:43:50|||||||||1
1625247880000|2021-07-02 17:44:40|||||||||1
1625247900000|2021-07-02 17:45:00|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|6
1625247910000|2021-07-02 17:45:10|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|1
1625247940000|2021-07-02 17:45:40|||||||||2
1625247950000|2021-07-02 17:45:50|42799.8|42779.8|42802.3|42782.3|42802.3|42782.3|42799.8|42779.8|16
1625247960000|2021-07-02 17:46:00|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1625247970000|2021-07-02 17:46:10|42800|42780|42800|42780|42800|42780|42800|42780|3
1625247980000|2021-07-02 17:46:20|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|0
1625247990000|2021-07-02 17:46:30|42800|42780|42799.8|42779.8|42800|42780|42799.8|42779.8|1
1625248000000|2021-07-02 17:46:40|42800|42780|42799.8|42779.8|42800|42780|42799.8|42779.8|1
1625248030000|2021-07-02 17:47:10|||||||||6
1625248040000|2021-07-02 17:47:20|42799.6|42779.6|42794.8|42774.8|42799.6|42779.6|42794.8|42774.8|17
1625248050000|2021-07-02 17:47:30|||||||||2
1625248080000|2021-07-02 17:48:00|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|2
1625248100000|2021-07-02 17:48:20|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1625248110000|2021-07-02 17:48:30|42790.2|42770.2|42792.3|42772.3|42792.3|42772.3|42790.2|42770.2|6
1625248120000|2021-07-02 17:48:40|42790|42770|42795|42775|42795|42775|42790|42770|1
1625248140000|2021-07-02 17:49:00|42790|42770|42790|42770|42790|42770|42790|42770|21
1625248150000|2021-07-02 17:49:10|42787.7|42767.7|42782.5|42762.5|42787.7|42767.7|42782.5|42762.5|9
1625248160000|2021-07-02 17:49:20|42784.8|42764.8|42787.5|42767.5|42790|42770|42784.8|42764.8|8
1625248170000|2021-07-02 17:49:30|42787.3|42767.3|42782.5|42762.5|42787.3|42767.3|42782.5|42762.5|14
1625248180000|2021-07-02 17:49:40|42784.8|42764.8|42785|42765|42785|42765|42784.8|42764.8|0
1625248190000|2021-07-02 17:49:50|||||||||5
1625248210000|2021-07-02 17:50:10|||||||||2
1625248220000|2021-07-02 17:50:20|||||||||3
1625248230000|2021-07-02 17:50:30|42785.2|42765.2|42790|42770|42790|42770|42785.2|42765.2|12
1625248240000|2021-07-02 17:50:40|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|2
1625248290000|2021-07-02 17:51:30|42792.5|42772.5|42795|42775|42795|42775|42792.3|42772.3|2
1625248300000|2021-07-02 17:51:40|42794.8|42774.8|42792.5|42772.5|42794.8|42774.8|42792.5|42772.5|1
1625248310000|2021-07-02 17:51:50|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|0
1625248320000|2021-07-02 17:52:00|42790|42770|42790|42770|42790|42770|42790|42770|0
1625248330000|2021-07-02 17:52:10|||||||||1
1625248340000|2021-07-02 17:52:20|||||||||1
1625248360000|2021-07-02 17:52:40|||||||||1
1625248370000|2021-07-02 17:52:50|||||||||3
1625248390000|2021-07-02 17:53:10|42800|42780|42800|42780|42800|42780|42800|42780|11
1625248400000|2021-07-02 17:53:20|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|0
1625248410000|2021-07-02 17:53:30|42800|42780|42800|42780|42800|42780|42800|42780|1
1625248420000|2021-07-02 17:53:40|42799.8|42779.8|42795|42775|42800|42780|42795|42775|2
1625248430000|2021-07-02 17:53:50|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|2
1625248440000|2021-07-02 17:54:00|42799.8|42779.8|42800|42780|42800|42780|42799.8|42779.8|0
1625248450000|2021-07-02 17:54:10|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42795|42775|2
1625248460000|2021-07-02 17:54:20|42795.2|42775.2|42795|42775|42795.2|42775.2|42795|42775|0
1625248470000|2021-07-02 17:54:30|42795.2|42775.2|42795|42775|42795.2|42775.2|42795|42775|0
1625248510000|2021-07-02 17:55:10|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|1
1625248520000|2021-07-02 17:55:20|||||||||7
1625248570000|2021-07-02 17:56:10|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|42792.3|42772.3|0
1625248580000|2021-07-02 17:56:20|||||||||1
1625248590000|2021-07-02 17:56:30|42790|42770|42794.8|42774.8|42794.8|42774.8|42790|42770|2
1625248600000|2021-07-02 17:56:40|42795|42775|42795|42775|42795|42775|42795|42775|0
1625248610000|2021-07-02 17:56:50|||||||||1
1625248630000|2021-07-02 17:57:10|||||||||3
1625248640000|2021-07-02 17:57:20|||||||||2
1625248650000|2021-07-02 17:57:30|||||||||1
1625248660000|2021-07-02 17:57:40|||||||||4
1625248690000|2021-07-02 17:58:10|||||||||2
1625248700000|2021-07-02 17:58:20|||||||||1
1625248710000|2021-07-02 17:58:30|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|0
1625248720000|2021-07-02 17:58:40|||||||||2
1625248730000|2021-07-02 17:58:50|||||||||1
1625248740000|2021-07-02 17:59:00|42800|42780|42800|42780|42800|42780|42800|42780|0
1625248750000|2021-07-02 17:59:10|42799.8|42779.8|42797.5|42777.5|42799.8|42779.8|42797.5|42777.5|2
1625248760000|2021-07-02 17:59:20|||||||||1
1625248770000|2021-07-02 17:59:30|42795.2|42775.2|42795|42775|42795.2|42775.2|42795|42775|1
1625248780000|2021-07-02 17:59:40|42797.3|42777.3|42797.5|42777.5|42797.5|42777.5|42797.3|42777.3|1
1625248790000|2021-07-02 17:59:50|42799.8|42779.8|42800|42780|42800|42780|42799.8|42779.8|3
1625248810000|2021-07-02 18:00:10|||||||||6
1625248820000|2021-07-02 18:00:20|||||||||1
1625248840000|2021-07-02 18:00:40|||||||||2
1625248850000|2021-07-02 18:00:50|42810.4|42790.4|42824.8|42804.8|42824.8|42804.8|42810.4|42790.4|10
1625248860000|2021-07-02 18:01:00|||||||||2
1625248880000|2021-07-02 18:01:20|||||||||7
1625248890000|2021-07-02 18:01:30|42825|42805|42825|42805|42825|42805|42825|42805|6
1625248920000|2021-07-02 18:02:00|||||||||3
1625248940000|2021-07-02 18:02:20|||||||||3
1625248950000|2021-07-02 18:02:30|||||||||1
1625248960000|2021-07-02 18:02:40|42829.8|42809.8|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|5
1625248970000|2021-07-02 18:02:50|42832.5|42812.5|42830|42810|42832.5|42812.5|42830|42810|2
1625248980000|2021-07-02 18:03:00|42832.3|42812.3|42830|42810|42832.3|42812.3|42830|42810|3
1625249000000|2021-07-02 18:03:20|||||||||1
1625249030000|2021-07-02 18:03:50|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|1
1625249040000|2021-07-02 18:04:00|42835|42815|42834.8|42814.8|42835|42815|42834.8|42814.8|1
1625249050000|2021-07-02 18:04:10|42835|42815|42832.3|42812.3|42835|42815|42832.3|42812.3|3
1625249060000|2021-07-02 18:04:20|42832.5|42812.5|42832.3|42812.3|42832.5|42812.5|42832.3|42812.3|0
1625249070000|2021-07-02 18:04:30|42832.5|42812.5|42832.3|42812.3|42832.5|42812.5|42832.3|42812.3|1
1625249080000|2021-07-02 18:04:40|42832.5|42812.5|42832.3|42812.3|42832.5|42812.5|42832.3|42812.3|1
1625249090000|2021-07-02 18:04:50|42834.8|42814.8|42835|42815|42835|42815|42834.8|42814.8|0
1625249100000|2021-07-02 18:05:00|||||||||6
1625249120000|2021-07-02 18:05:20|42837.3|42817.3|42837.5|42817.5|42837.5|42817.5|42837.3|42817.3|2
1625249130000|2021-07-02 18:05:30|42835.2|42815.2|42837.3|42817.3|42837.3|42817.3|42835|42815|3
1625249150000|2021-07-02 18:05:50|42839.6|42819.6|42839.8|42819.8|42839.8|42819.8|42839.6|42819.6|0
1625249160000|2021-07-02 18:06:00|||||||||7
1625249200000|2021-07-02 18:06:40|||||||||1
1625249210000|2021-07-02 18:06:50|||||||||1
1625249220000|2021-07-02 18:07:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|8
1625249230000|2021-07-02 18:07:10|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|0
1625249240000|2021-07-02 18:07:20|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|2
1625249260000|2021-07-02 18:07:40|||||||||6
1625249270000|2021-07-02 18:07:50|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|1
1625249280000|2021-07-02 18:08:00|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|2
1625249290000|2021-07-02 18:08:10|||||||||1
1625249310000|2021-07-02 18:08:30|42849.8|42829.8|42854.6|42834.6|42854.6|42834.6|42849.8|42829.8|12
1625249340000|2021-07-02 18:09:00|||||||||2
1625249360000|2021-07-02 18:09:20|42854.8|42834.8|42855|42835|42855|42835|42854.8|42834.8|3
1625249370000|2021-07-02 18:09:30|42854.8|42834.8|42857.1|42837.1|42857.1|42837.1|42854.8|42834.8|5
1625249380000|2021-07-02 18:09:40|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1625249400000|2021-07-02 18:10:00|42859.6|42839.6|42859.8|42839.8|42859.8|42839.8|42859.6|42839.6|4
1625249410000|2021-07-02 18:10:10|||||||||5
1625249420000|2021-07-02 18:10:20|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|2
1625249450000|2021-07-02 18:10:50|||||||||6
1625249460000|2021-07-02 18:11:00|42867.1|42847.1|42869.6|42849.6|42869.6|42849.6|42867.1|42847.1|0
1625249470000|2021-07-02 18:11:10|||||||||6
1625249480000|2021-07-02 18:11:20|||||||||1
1625249510000|2021-07-02 18:11:50|||||||||5
1625249530000|2021-07-02 18:12:10|||||||||1
1625249540000|2021-07-02 18:12:20|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|4
1625249550000|2021-07-02 18:12:30|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|1
1625249570000|2021-07-02 18:12:50|42866.9|42846.9|42866.9|42846.9|42867.1|42847.1|42866.9|42846.9|0
1625249590000|2021-07-02 18:13:10|42864.6|42844.6|42862.1|42842.1|42864.6|42844.6|42862.1|42842.1|13
1625249600000|2021-07-02 18:13:20|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|7
1625249630000|2021-07-02 18:13:50|||||||||2
1625249640000|2021-07-02 18:14:00|42867.1|42847.1|42869.6|42849.6|42869.6|42849.6|42867.1|42847.1|2
1625249660000|2021-07-02 18:14:20|||||||||1
1625249670000|2021-07-02 18:14:30|||||||||1
1625249680000|2021-07-02 18:14:40|||||||||1
1625249690000|2021-07-02 18:14:50|||||||||2
1625249730000|2021-07-02 18:15:30|42867.3|42847.3|42867.1|42847.1|42867.3|42847.3|42867.1|42847.1|3
1625249740000|2021-07-02 18:15:40|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|1
1625249750000|2021-07-02 18:15:50|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|3
1625249770000|2021-07-02 18:16:10|42864.6|42844.6|42864.4|42844.4|42864.6|42844.6|42864.4|42844.4|3
1625249790000|2021-07-02 18:16:30|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|2
1625249830000|2021-07-02 18:17:10|42864|42844|42861.9|42841.9|42864|42844|42861.9|42841.9|14
1625249840000|2021-07-02 18:17:20|||||||||3
1625249860000|2021-07-02 18:17:40|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|3
1625249870000|2021-07-02 18:17:50|||||||||1
1625249930000|2021-07-02 18:18:50|42864.6|42844.6|42862.1|42842.1|42864.6|42844.6|42862.1|42842.1|5
1625249960000|2021-07-02 18:19:20|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|2
1625249980000|2021-07-02 18:19:40|42866.9|42846.9|42867.1|42847.1|42867.1|42847.1|42864.6|42844.6|3
1625249990000|2021-07-02 18:19:50|42864.6|42844.6|42864.6|42844.6|42867.1|42847.1|42864.6|42844.6|0
1625250000000|2021-07-02 18:20:00|42866.9|42846.9|42869.4|42849.4|42869.4|42849.4|42866.9|42846.9|5
1625250010000|2021-07-02 18:20:10|||||||||1
1625250020000|2021-07-02 18:20:20|42869.6|42849.6|42869.8|42849.8|42872.1|42852.1|42869.6|42849.6|0
1625250030000|2021-07-02 18:20:30|42869.6|42849.6|42872.1|42852.1|42872.1|42852.1|42869.6|42849.6|0
1625250040000|2021-07-02 18:20:40|42869.8|42849.8|42869.6|42849.6|42869.8|42849.8|42869.6|42849.6|0
1625250060000|2021-07-02 18:21:00|42871.9|42851.9|42869.6|42849.6|42871.9|42851.9|42869.6|42849.6|1
1625250080000|2021-07-02 18:21:20|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|27
1625250090000|2021-07-02 18:21:30|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|0
1625250100000|2021-07-02 18:21:40|42869.8|42849.8|42872.3|42852.3|42872.3|42852.3|42869.8|42849.8|4
1625250120000|2021-07-02 18:22:00|42870|42850|42869.6|42849.6|42870|42850|42869.6|42849.6|3
1625250130000|2021-07-02 18:22:10|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|2
1625250140000|2021-07-02 18:22:20|||||||||2
1625250150000|2021-07-02 18:22:30|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|0
1625250180000|2021-07-02 18:23:00|||||||||2
1625250210000|2021-07-02 18:23:30|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|2
1625250240000|2021-07-02 18:24:00|42872.1|42852.1|42871.9|42851.9|42872.1|42852.1|42871.9|42851.9|0
1625250260000|2021-07-02 18:24:20|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|0
1625250270000|2021-07-02 18:24:30|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1625250280000|2021-07-02 18:24:40|42874.2|42854.2|42877.3|42857.3|42877.3|42857.3|42874.2|42854.2|16
1625250290000|2021-07-02 18:24:50|42879.6|42859.6|42881.9|42861.9|42881.9|42861.9|42879.6|42859.6|4
1625250300000|2021-07-02 18:25:00|42879.6|42859.6|42879.6|42859.6|42879.6|42859.6|42879.6|42859.6|4
1625250310000|2021-07-02 18:25:10|42879.8|42859.8|42882.1|42862.1|42882.1|42862.1|42879.8|42859.8|1
1625250320000|2021-07-02 18:25:20|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1625250330000|2021-07-02 18:25:30|42882.1|42862.1|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|0
1625250360000|2021-07-02 18:26:00|42886.9|42866.9|42911.5|42891.5|42911.5|42891.5|42886.9|42866.9|86
1625250370000|2021-07-02 18:26:10|42914.2|42894.2|42921.7|42901.7|42924.2|42904.2|42914.2|42894.2|16
1625250380000|2021-07-02 18:26:20|42924|42904|42926.7|42906.7|42931.9|42911.9|42909.2|42889.2|35
1625250390000|2021-07-02 18:26:30|42924.4|42904.4|42914.2|42894.2|42924.4|42904.4|42914.2|42894.2|12
1625250400000|2021-07-02 18:26:40|42919.2|42899.2|42924.6|42904.6|42924.6|42904.6|42919.2|42899.2|12
1625250410000|2021-07-02 18:26:50|||||||||1
1625250420000|2021-07-02 18:27:00|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|5
1625250430000|2021-07-02 18:27:10|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|6
1625250440000|2021-07-02 18:27:20|42929|42909|42929|42909|42929|42909|42929|42909|5
1625250450000|2021-07-02 18:27:30|42929.4|42909.4|42934.2|42914.2|42934.2|42914.2|42929.4|42909.4|11
1625250460000|2021-07-02 18:27:40|42936.7|42916.7|42941.7|42921.7|42941.7|42921.7|42934.2|42914.2|9
1625250470000|2021-07-02 18:27:50|42939.2|42919.2|42936.9|42916.9|42939.2|42919.2|42936.9|42916.9|3
1625250480000|2021-07-02 18:28:00|42936.7|42916.7|42936.9|42916.9|42936.9|42916.9|42936.7|42916.7|3
1625250490000|2021-07-02 18:28:10|42931.7|42911.7|42929.2|42909.2|42931.7|42911.7|42929.2|42909.2|4
1625250510000|2021-07-02 18:28:30|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|1
1625250520000|2021-07-02 18:28:40|42926.9|42906.9|42929.2|42909.2|42929.2|42909.2|42926.9|42906.9|0
1625250540000|2021-07-02 18:29:00|||||||||1
1625250560000|2021-07-02 18:29:20|42926.7|42906.7|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|2
1625250570000|2021-07-02 18:29:30|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|1
1625250580000|2021-07-02 18:29:40|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|1
1625250590000|2021-07-02 18:29:50|42924.4|42904.4|42926.7|42906.7|42926.7|42906.7|42924.2|42904.2|1
1625250600000|2021-07-02 18:30:00|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1625250610000|2021-07-02 18:30:10|42919.2|42899.2|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|26
1625250620000|2021-07-02 18:30:20|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|9
1625250630000|2021-07-02 18:30:30|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|1
1625250640000|2021-07-02 18:30:40|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42906.9|42886.9|2
1625250650000|2021-07-02 18:30:50|||||||||2
1625250680000|2021-07-02 18:31:20|||||||||2
1625250690000|2021-07-02 18:31:30|42906.9|42886.9|42904.2|42884.2|42906.9|42886.9|42904.2|42884.2|11
1625250700000|2021-07-02 18:31:40|||||||||4
1625250710000|2021-07-02 18:31:50|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|42904.4|42884.4|7
1625250720000|2021-07-02 18:32:00|42904.2|42884.2|42904.4|42884.4|42904.4|42884.4|42904.2|42884.2|2
1625250730000|2021-07-02 18:32:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1625250750000|2021-07-02 18:32:30|42904.4|42884.4|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|1
1625250770000|2021-07-02 18:32:50|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|2
1625250780000|2021-07-02 18:33:00|42901.7|42881.7|42901.7|42881.7|42901.9|42881.9|42901.7|42881.7|4
1625250810000|2021-07-02 18:33:30|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|0
1625250820000|2021-07-02 18:33:40|||||||||1
1625250860000|2021-07-02 18:34:20|||||||||3
1625250870000|2021-07-02 18:34:30|42901.7|42881.7|42901.7|42881.7|42901.9|42881.9|42901.7|42881.7|4
1625250880000|2021-07-02 18:34:40|42904|42884|42904.2|42884.2|42904.2|42884.2|42904|42884|0
1625250910000|2021-07-02 18:35:10|||||||||3
1625250950000|2021-07-02 18:35:50|||||||||5
1625250990000|2021-07-02 18:36:30|42901.9|42881.9|42899.6|42879.6|42901.9|42881.9|42899.6|42879.6|7
1625251000000|2021-07-02 18:36:40|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|1
1625251030000|2021-07-02 18:37:10|42899.6|42879.6|42901.9|42881.9|42901.9|42881.9|42899.6|42879.6|1
1625251070000|2021-07-02 18:37:50|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1625251100000|2021-07-02 18:38:20|||||||||1
1625251110000|2021-07-02 18:38:30|||||||||10
1625251140000|2021-07-02 18:39:00|||||||||2
1625251150000|2021-07-02 18:39:10|||||||||5
1625251160000|2021-07-02 18:39:20|42906.9|42886.9|42906.9|42886.9|42906.9|42886.9|42904.6|42884.6|4
1625251170000|2021-07-02 18:39:30|||||||||4
1625251190000|2021-07-02 18:39:50|42909.6|42889.6|42911.9|42891.9|42911.9|42891.9|42909.6|42889.6|3
1625251200000|2021-07-02 18:40:00|42914.2|42894.2|42914.4|42894.4|42914.4|42894.4|42914.2|42894.2|4
1625251230000|2021-07-02 18:40:30|||||||||2
1625251250000|2021-07-02 18:40:50|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1625251260000|2021-07-02 18:41:00|42914|42894|42914|42894|42914|42894|42914|42894|1
1625251270000|2021-07-02 18:41:10|42914.2|42894.2|42914|42894|42914.2|42894.2|42914|42894|0
1625251290000|2021-07-02 18:41:30|||||||||1
1625251310000|2021-07-02 18:41:50|||||||||1
1625251340000|2021-07-02 18:42:20|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42911.9|42891.9|5
1625251360000|2021-07-02 18:42:40|||||||||2
1625251370000|2021-07-02 18:42:50|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|6
1625251400000|2021-07-02 18:43:20|42917.1|42897.1|42916.9|42896.9|42917.1|42897.1|42916.9|42896.9|2
1625251410000|2021-07-02 18:43:30|42917.1|42897.1|42916.9|42896.9|42919.4|42899.4|42916.9|42896.9|2
1625251440000|2021-07-02 18:44:00|||||||||1
1625251460000|2021-07-02 18:44:20|||||||||1
1625251470000|2021-07-02 18:44:30|||||||||2
1625251480000|2021-07-02 18:44:40|||||||||1
1625251490000|2021-07-02 18:44:50|42919.4|42899.4|42919.4|42899.4|42919.4|42899.4|42919.4|42899.4|6
1625251510000|2021-07-02 18:45:10|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|4
1625251530000|2021-07-02 18:45:30|||||||||2
1625251540000|2021-07-02 18:45:40|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|1
1625251560000|2021-07-02 18:46:00|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|3
1625251570000|2021-07-02 18:46:10|42922.1|42902.1|42924.2|42904.2|42924.2|42904.2|42921.9|42901.9|6
1625251580000|2021-07-02 18:46:20|||||||||2
1625251600000|2021-07-02 18:46:40|42924.4|42904.4|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|6
1625251620000|2021-07-02 18:47:00|42924.4|42904.4|42924.2|42904.2|42924.4|42904.4|42924.2|42904.2|1
1625251630000|2021-07-02 18:47:10|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|42921.9|42901.9|3
1625251650000|2021-07-02 18:47:30|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|0
1625251670000|2021-07-02 18:47:50|||||||||7
1625251680000|2021-07-02 18:48:00|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|0
1625251690000|2021-07-02 18:48:10|||||||||1
1625251740000|2021-07-02 18:49:00|42919|42899|42914.2|42894.2|42919|42899|42911.7|42891.7|7
1625251750000|2021-07-02 18:49:10|42911.7|42891.7|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|1
1625251760000|2021-07-02 18:49:20|42914|42894|42914.2|42894.2|42914.2|42894.2|42914|42894|1
1625251770000|2021-07-02 18:49:30|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|0
1625251790000|2021-07-02 18:49:50|||||||||3
1625251800000|2021-07-02 18:50:00|42909.4|42889.4|42909.2|42889.2|42909.4|42889.4|42909.2|42889.2|5
1625251820000|2021-07-02 18:50:20|42909|42889|42904.2|42884.2|42909|42889|42904.2|42884.2|7
1625251830000|2021-07-02 18:50:30|42904|42884|42899.2|42879.2|42904|42884|42899.2|42879.2|3
1625251850000|2021-07-02 18:50:50|42896.7|42876.7|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|3
1625251870000|2021-07-02 18:51:10|42891.9|42871.9|42889.2|42869.2|42891.9|42871.9|42886.7|42866.7|7
1625251880000|2021-07-02 18:51:20|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.9|42866.9|1
1625251890000|2021-07-02 18:51:30|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|6
1625252000000|2021-07-02 18:53:20|||||||||5
1625252010000|2021-07-02 18:53:30|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|0
1625252060000|2021-07-02 18:54:20|||||||||1
1625252070000|2021-07-02 18:54:30|||||||||2
1625252090000|2021-07-02 18:54:50|||||||||1
1625252100000|2021-07-02 18:55:00|||||||||2
1625252110000|2021-07-02 18:55:10|||||||||1
1625252150000|2021-07-02 18:55:50|||||||||1
1625252190000|2021-07-02 18:56:30|||||||||1
1625252220000|2021-07-02 18:57:00|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.9|42866.9|5
1625252230000|2021-07-02 18:57:10|||||||||1
1625252240000|2021-07-02 18:57:20|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.9|42866.9|1
1625252280000|2021-07-02 18:58:00|42886.9|42866.9|42886.7|42866.7|42886.9|42866.9|42886.7|42866.7|0
1625252290000|2021-07-02 18:58:10|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.9|42866.9|1
1625252320000|2021-07-02 18:58:40|||||||||1
1625252330000|2021-07-02 18:58:50|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|0
1625252390000|2021-07-02 18:59:50|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889|42869|2
1625252400000|2021-07-02 19:00:00|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.5|42866.5|5
1625252420000|2021-07-02 19:00:20|||||||||3
1625252450000|2021-07-02 19:00:50|42891.7|42871.7|42891.7|42871.7|42894|42874|42891.7|42871.7|2
1625252500000|2021-07-02 19:01:40|||||||||7
1625252540000|2021-07-02 19:02:20|42889.2|42869.2|42889|42869|42889.2|42869.2|42889|42869|2
1625252550000|2021-07-02 19:02:30|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|1
1625252560000|2021-07-02 19:02:40|||||||||1
1625252580000|2021-07-02 19:03:00|42889|42869|42889|42869|42889.2|42869.2|42886.9|42866.9|2
1625252590000|2021-07-02 19:03:10|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|0
1625252630000|2021-07-02 19:03:50|42886.9|42866.9|42889.2|42869.2|42889.2|42869.2|42886.9|42866.9|1
1625252640000|2021-07-02 19:04:00|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|2
1625252650000|2021-07-02 19:04:10|42884.2|42864.2|42886.9|42866.9|42886.9|42866.9|42884.2|42864.2|3
1625252660000|2021-07-02 19:04:20|42884.6|42864.6|42884.4|42864.4|42884.6|42864.6|42884.4|42864.4|0
1625252670000|2021-07-02 19:04:30|42884.2|42864.2|42884.2|42864.2|42884.4|42864.4|42884.2|42864.2|1
1625252700000|2021-07-02 19:05:00|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|2
1625252710000|2021-07-02 19:05:10|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|1
1625252730000|2021-07-02 19:05:30|42891.5|42871.5|42899.2|42879.2|42899.2|42879.2|42891.5|42871.5|7
1625252750000|2021-07-02 19:05:50|42901.5|42881.5|42901.7|42881.7|42901.7|42881.7|42901.5|42881.5|0
1625252760000|2021-07-02 19:06:00|42901.9|42881.9|42904.2|42884.2|42904.2|42884.2|42901.9|42881.9|3
1625252770000|2021-07-02 19:06:10|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|0
1625252780000|2021-07-02 19:06:20|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|0
1625252790000|2021-07-02 19:06:30|||||||||1
1625252810000|2021-07-02 19:06:50|42904.4|42884.4|42904.2|42884.2|42904.4|42884.4|42904.2|42884.2|1
1625252820000|2021-07-02 19:07:00|||||||||2
1625252830000|2021-07-02 19:07:10|||||||||2
1625252850000|2021-07-02 19:07:30|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1625252870000|2021-07-02 19:07:50|42909|42889|42909|42889|42909|42889|42909|42889|6
1625252890000|2021-07-02 19:08:10|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|6
1625252900000|2021-07-02 19:08:20|42906.9|42886.9|42906.7|42886.7|42906.9|42886.9|42906.7|42886.7|3
1625252910000|2021-07-02 19:08:30|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|3
1625252930000|2021-07-02 19:08:50|||||||||5
1625252940000|2021-07-02 19:09:00|||||||||3
1625252980000|2021-07-02 19:09:40|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|9
1625252990000|2021-07-02 19:09:50|||||||||1
1625253000000|2021-07-02 19:10:00|42904.4|42884.4|42899.2|42879.2|42904.4|42884.4|42899.2|42879.2|2
1625253050000|2021-07-02 19:10:50|||||||||1
1625253060000|2021-07-02 19:11:00|42896.7|42876.7|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|2
1625253070000|2021-07-02 19:11:10|||||||||2
1625253080000|2021-07-02 19:11:20|||||||||2
1625253120000|2021-07-02 19:12:00|||||||||1
1625253130000|2021-07-02 19:12:10|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|1
1625253140000|2021-07-02 19:12:20|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|1
1625253170000|2021-07-02 19:12:50|42891.9|42871.9|42889.4|42869.4|42891.9|42871.9|42889.4|42869.4|7
1625253200000|2021-07-02 19:13:20|42889|42869|42884.4|42864.4|42889|42869|42884.4|42864.4|3
1625253310000|2021-07-02 19:15:10|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|1
1625253340000|2021-07-02 19:15:40|42884.4|42864.4|42884.2|42864.2|42884.4|42864.4|42884.2|42864.2|0
1625253370000|2021-07-02 19:16:10|||||||||4
1625253390000|2021-07-02 19:16:30|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|4
1625253400000|2021-07-02 19:16:40|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|3
1625253420000|2021-07-02 19:17:00|||||||||4
1625253440000|2021-07-02 19:17:20|42874.6|42854.6|42876.9|42856.9|42876.9|42856.9|42874.6|42854.6|1
1625253480000|2021-07-02 19:18:00|42876.7|42856.7|42876.9|42856.9|42876.9|42856.9|42876.7|42856.7|1
1625253500000|2021-07-02 19:18:20|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|5
1625253510000|2021-07-02 19:18:30|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|3
1625253540000|2021-07-02 19:19:00|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|1
1625253560000|2021-07-02 19:19:20|42874|42854|42871.7|42851.7|42874|42854|42871.7|42851.7|1
1625253610000|2021-07-02 19:20:10|42871.9|42851.9|42874.2|42854.2|42874.2|42854.2|42871.9|42851.9|1
1625253620000|2021-07-02 19:20:20|42871.9|42851.9|42871.7|42851.7|42871.9|42851.9|42871.7|42851.7|0
1625253630000|2021-07-02 19:20:30|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|0
1625253650000|2021-07-02 19:20:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1625253670000|2021-07-02 19:21:10|||||||||1
1625253690000|2021-07-02 19:21:30|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|4
1625253720000|2021-07-02 19:22:00|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|6
1625253740000|2021-07-02 19:22:20|||||||||2
1625253750000|2021-07-02 19:22:30|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|1
1625253770000|2021-07-02 19:22:50|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|1
1625253790000|2021-07-02 19:23:10|||||||||5
1625253830000|2021-07-02 19:23:50|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42874.4|42854.4|9
1625253850000|2021-07-02 19:24:10|||||||||1
1625253860000|2021-07-02 19:24:20|42877.1|42857.1|42876.9|42856.9|42877.1|42857.1|42876.9|42856.9|0
1625253870000|2021-07-02 19:24:30|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42876.9|42856.9|0
1625253890000|2021-07-02 19:24:50|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|0
1625253900000|2021-07-02 19:25:00|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|42877.1|42857.1|0
1625253920000|2021-07-02 19:25:20|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|4
1625253940000|2021-07-02 19:25:40|||||||||1
1625253970000|2021-07-02 19:26:10|||||||||2
1625253980000|2021-07-02 19:26:20|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|0
1625253990000|2021-07-02 19:26:30|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|0
1625254000000|2021-07-02 19:26:40|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|5
1625254020000|2021-07-02 19:27:00|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|1
1625254030000|2021-07-02 19:27:10|42881.9|42861.9|42881.7|42861.7|42881.9|42861.9|42881.7|42861.7|2
1625254040000|2021-07-02 19:27:20|42879.4|42859.4|42881.9|42861.9|42881.9|42861.9|42876.9|42856.9|9
1625254100000|2021-07-02 19:28:20|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|2
1625254110000|2021-07-02 19:28:30|42879.4|42859.4|42874.4|42854.4|42879.4|42859.4|42874.4|42854.4|5
1625254120000|2021-07-02 19:28:40|42874.2|42854.2|42864.2|42844.2|42874.2|42854.2|42864.2|42844.2|5
1625254130000|2021-07-02 19:28:50|||||||||3
1625254150000|2021-07-02 19:29:10|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|1
1625254200000|2021-07-02 19:30:00|42859.6|42839.6|42864.2|42844.2|42864.2|42844.2|42859.2|42839.2|3
1625254210000|2021-07-02 19:30:10|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|8
1625254230000|2021-07-02 19:30:30|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|3
1625254260000|2021-07-02 19:31:00|||||||||1
1625254270000|2021-07-02 19:31:10|42869.4|42849.4|42869.2|42849.2|42869.4|42849.4|42869.2|42849.2|1
1625254290000|2021-07-02 19:31:30|42871.5|42851.5|42871.9|42851.9|42871.9|42851.9|42871.5|42851.5|4
1625254370000|2021-07-02 19:32:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1625254400000|2021-07-02 19:33:20|42869.4|42849.4|42866.9|42846.9|42869.4|42849.4|42866.9|42846.9|2
1625254490000|2021-07-02 19:34:50|||||||||1
1625254500000|2021-07-02 19:35:00|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|1
1625254510000|2021-07-02 19:35:10|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|1
1625254550000|2021-07-02 19:35:50|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|6
1625254570000|2021-07-02 19:36:10|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|1
1625254580000|2021-07-02 19:36:20|42866.7|42846.7|42864.4|42844.4|42866.7|42846.7|42864.4|42844.4|0
1625254590000|2021-07-02 19:36:30|42864.6|42844.6|42866.9|42846.9|42866.9|42846.9|42864.6|42844.6|1
1625254610000|2021-07-02 19:36:50|42869.2|42849.2|42874.2|42854.2|42874.2|42854.2|42866.9|42846.9|3
1625254620000|2021-07-02 19:37:00|||||||||2
1625254630000|2021-07-02 19:37:10|||||||||3
1625254640000|2021-07-02 19:37:20|42871.9|42851.9|42871.5|42851.5|42871.9|42851.9|42871.5|42851.5|3
1625254660000|2021-07-02 19:37:40|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|4
1625254680000|2021-07-02 19:38:00|42874.4|42854.4|42874.2|42854.2|42874.4|42854.4|42874.2|42854.2|9
1625254690000|2021-07-02 19:38:10|42871.9|42851.9|42866.7|42846.7|42871.9|42851.9|42866.7|42846.7|5
1625254710000|2021-07-02 19:38:30|||||||||2
1625254730000|2021-07-02 19:38:50|42869|42849|42866.7|42846.7|42869|42849|42866.7|42846.7|3
1625254740000|2021-07-02 19:39:00|42866.9|42846.9|42866.7|42846.7|42866.9|42846.9|42866.7|42846.7|0
1625254780000|2021-07-02 19:39:40|42866.9|42846.9|42866.9|42846.9|42869.2|42849.2|42866.9|42846.9|0
1625254790000|2021-07-02 19:39:50|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|0
1625254800000|2021-07-02 19:40:00|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|4
1625254810000|2021-07-02 19:40:10|||||||||2
1625254820000|2021-07-02 19:40:20|||||||||2
1625254860000|2021-07-02 19:41:00|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|1
1625254870000|2021-07-02 19:41:10|42869.2|42849.2|42871.5|42851.5|42871.5|42851.5|42869.2|42849.2|1
1625254880000|2021-07-02 19:41:20|42869.2|42849.2|42871.7|42851.7|42871.7|42851.7|42869.2|42849.2|3
1625254890000|2021-07-02 19:41:30|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|4
1625254910000|2021-07-02 19:41:50|42879.4|42859.4|42879.2|42859.2|42879.4|42859.4|42879.2|42859.2|2
1625254920000|2021-07-02 19:42:00|||||||||4
1625254940000|2021-07-02 19:42:20|||||||||1
1625254960000|2021-07-02 19:42:40|||||||||1
1625254980000|2021-07-02 19:43:00|42879.6|42859.6|42879.2|42859.2|42881.9|42861.9|42879.2|42859.2|2
1625255000000|2021-07-02 19:43:20|42876.9|42856.9|42876.7|42856.7|42876.9|42856.9|42876.7|42856.7|1
1625255010000|2021-07-02 19:43:30|42876.9|42856.9|42876.7|42856.7|42876.9|42856.9|42876.7|42856.7|0
1625255030000|2021-07-02 19:43:50|||||||||3
1625255040000|2021-07-02 19:44:00|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|1
1625255070000|2021-07-02 19:44:30|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|1
1625255080000|2021-07-02 19:44:40|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|42871.5|42851.5|1
1625255090000|2021-07-02 19:44:50|||||||||1
1625255100000|2021-07-02 19:45:00|42869|42849|42869|42849|42869|42849|42869|42849|0
1625255130000|2021-07-02 19:45:30|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|2
1625255140000|2021-07-02 19:45:40|||||||||1
1625255210000|2021-07-02 19:46:50|42866.7|42846.7|42866.9|42846.9|42866.9|42846.9|42866.7|42846.7|2
1625255220000|2021-07-02 19:47:00|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|0
1625255230000|2021-07-02 19:47:10|42864.6|42844.6|42869.2|42849.2|42869.2|42849.2|42864.6|42844.6|1
1625255280000|2021-07-02 19:48:00|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|3
1625255300000|2021-07-02 19:48:20|42869.2|42849.2|42866.9|42846.9|42869.2|42849.2|42866.9|42846.9|0
1625255310000|2021-07-02 19:48:30|42864.6|42844.6|42866.9|42846.9|42866.9|42846.9|42864.2|42844.2|2
1625255320000|2021-07-02 19:48:40|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|2
1625255340000|2021-07-02 19:49:00|42864.4|42844.4|42864.2|42844.2|42864.4|42844.4|42864.2|42844.2|1
1625255360000|2021-07-02 19:49:20|||||||||1
1625255370000|2021-07-02 19:49:30|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|6
1625255390000|2021-07-02 19:49:50|||||||||1
1625255400000|2021-07-02 19:50:00|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|4
1625255440000|2021-07-02 19:50:40|42864.4|42844.4|42864.2|42844.2|42864.4|42844.4|42864.2|42844.2|4
1625255450000|2021-07-02 19:50:50|||||||||1
1625255490000|2021-07-02 19:51:30|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|4
1625255500000|2021-07-02 19:51:40|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42861.9|42841.9|3
1625255510000|2021-07-02 19:51:50|42861.9|42841.9|42864.2|42844.2|42864.2|42844.2|42861.9|42841.9|0
1625255520000|2021-07-02 19:52:00|42861.9|42841.9|42859.2|42839.2|42861.9|42841.9|42859.2|42839.2|4
1625255530000|2021-07-02 19:52:10|42859.4|42839.4|42861.9|42841.9|42861.9|42841.9|42859.4|42839.4|1
1625255550000|2021-07-02 19:52:30|42861.5|42841.5|42859.2|42839.2|42861.5|42841.5|42859.2|42839.2|5
1625255570000|2021-07-02 19:52:50|||||||||5
1625255580000|2021-07-02 19:53:00|||||||||1
1625255640000|2021-07-02 19:54:00|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|2
1625255660000|2021-07-02 19:54:20|42859|42839|42859.2|42839.2|42859.2|42839.2|42859|42839|0
1625255670000|2021-07-02 19:54:30|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|1
1625255680000|2021-07-02 19:54:40|42854.4|42834.4|42856.7|42836.7|42856.7|42836.7|42854.4|42834.4|1
1625255690000|2021-07-02 19:54:50|42856.9|42836.9|42856.7|42836.7|42859.2|42839.2|42856.7|42836.7|0
1625255700000|2021-07-02 19:55:00|42854.4|42834.4|42854.2|42834.2|42854.4|42834.4|42854.2|42834.2|1
1625255710000|2021-07-02 19:55:10|42856.9|42836.9|42856.7|42836.7|42856.9|42836.9|42856.7|42836.7|5
1625255760000|2021-07-02 19:56:00|||||||||1
1625255770000|2021-07-02 19:56:10|||||||||4
1625255780000|2021-07-02 19:56:20|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1625255790000|2021-07-02 19:56:30|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|5
1625255800000|2021-07-02 19:56:40|||||||||1
1625255810000|2021-07-02 19:56:50|42854|42834|42854|42834|42854|42834|42854|42834|1
1625255820000|2021-07-02 19:57:00|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|2
1625255830000|2021-07-02 19:57:10|||||||||1
1625255840000|2021-07-02 19:57:20|||||||||1
1625255860000|2021-07-02 19:57:40|||||||||1
1625255870000|2021-07-02 19:57:50|||||||||2
1625255880000|2021-07-02 19:58:00|42854|42834|42854|42834|42854|42834|42854|42834|3
1625255890000|2021-07-02 19:58:10|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|2
1625255910000|2021-07-02 19:58:30|42846.9|42826.9|42849.2|42829.2|42849.2|42829.2|42846.9|42826.9|1
1625255920000|2021-07-02 19:58:40|42851.5|42831.5|42854.2|42834.2|42854.2|42834.2|42851.5|42831.5|1
1625255930000|2021-07-02 19:58:50|42851.7|42831.7|42851.9|42831.9|42851.9|42831.9|42851.7|42831.7|0
1625255940000|2021-07-02 19:59:00|42851.7|42831.7|42851.9|42831.9|42851.9|42831.9|42851.7|42831.7|2
1625255950000|2021-07-02 19:59:10|42851.7|42831.7|42851.7|42831.7|42851.9|42831.9|42851.7|42831.7|0
1625255960000|2021-07-02 19:59:20|42851.5|42831.5|42856.5|42836.5|42856.5|42836.5|42851.5|42831.5|14
1625255970000|2021-07-02 19:59:30|42856.7|42836.7|42859|42839|42859|42839|42856.7|42836.7|1
1625255980000|2021-07-02 19:59:40|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|2
1625255990000|2021-07-02 19:59:50|42861.7|42841.7|42864.2|42844.2|42864.2|42844.2|42861.7|42841.7|4
1625256000000|2021-07-02 20:00:00|42861.9|42841.9|42864.2|42844.2|42864.2|42844.2|42861.7|42841.7|7
1625256020000|2021-07-02 20:00:20|||||||||1
1625256030000|2021-07-02 20:00:30|||||||||1
1625256040000|2021-07-02 20:00:40|||||||||1
1625256060000|2021-07-02 20:01:00|42859.6|42839.6|42857.1|42837.1|42859.6|42839.6|42857.1|42837.1|1
1625256120000|2021-07-02 20:02:00|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42857.1|42837.1|1
1625256180000|2021-07-02 20:03:00|||||||||1
1625256200000|2021-07-02 20:03:20|||||||||1
1625256210000|2021-07-02 20:03:30|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|0
1625256220000|2021-07-02 20:03:40|42859|42839|42859|42839|42859|42839|42859|42839|1
1625256230000|2021-07-02 20:03:50|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|2
1625256240000|2021-07-02 20:04:00|42856.9|42836.9|42856.7|42836.7|42856.9|42836.9|42856.7|42836.7|1
1625256300000|2021-07-02 20:05:00|42856.9|42836.9|42856.7|42836.7|42856.9|42836.9|42856.7|42836.7|0
1625256310000|2021-07-02 20:05:10|42854.4|42834.4|42854.2|42834.2|42854.4|42834.4|42854.2|42834.2|0
1625256320000|2021-07-02 20:05:20|||||||||1
1625256330000|2021-07-02 20:05:30|||||||||1
1625256340000|2021-07-02 20:05:40|||||||||1
1625256360000|2021-07-02 20:06:00|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1625256380000|2021-07-02 20:06:20|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|1
1625256410000|2021-07-02 20:06:50|42849|42829|42849|42829|42849|42829|42849|42829|0
1625256420000|2021-07-02 20:07:00|42849.2|42829.2|42846.7|42826.7|42849.2|42829.2|42846.7|42826.7|2
1625256450000|2021-07-02 20:07:30|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|0
1625256460000|2021-07-02 20:07:40|||||||||2
1625256480000|2021-07-02 20:08:00|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|1
1625256500000|2021-07-02 20:08:20|42844|42824|42841.7|42821.7|42844|42824|42841.7|42821.7|1
1625256540000|2021-07-02 20:09:00|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|3
1625256550000|2021-07-02 20:09:10|||||||||1
1625256600000|2021-07-02 20:10:00|||||||||1
1625256660000|2021-07-02 20:11:00|||||||||1
1625256680000|2021-07-02 20:11:20|||||||||1
1625256700000|2021-07-02 20:11:40|||||||||2
1625256780000|2021-07-02 20:13:00|||||||||4
1625256810000|2021-07-02 20:13:30|||||||||2
1625256850000|2021-07-02 20:14:10|42841.5|42821.5|42841.7|42821.7|42841.7|42821.7|42841.5|42821.5|0
1625256860000|2021-07-02 20:14:20|42841.5|42821.5|42839.2|42819.2|42841.5|42821.5|42839.2|42819.2|2
1625256870000|2021-07-02 20:14:30|||||||||2
1625256990000|2021-07-02 20:16:30|||||||||2
1625257020000|2021-07-02 20:17:00|||||||||1
1625257070000|2021-07-02 20:17:50|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|3
1625257110000|2021-07-02 20:18:30|||||||||1
1625257140000|2021-07-02 20:19:00|||||||||1
1625257160000|2021-07-02 20:19:20|42841.9|42821.9|42844.2|42824.2|42844.2|42824.2|42841.9|42821.9|5
1625257170000|2021-07-02 20:19:30|||||||||1
1625257180000|2021-07-02 20:19:40|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|42846.5|42826.5|1
1625257300000|2021-07-02 20:21:40|||||||||1
1625257380000|2021-07-02 20:23:00|||||||||1
1625257500000|2021-07-02 20:25:00|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|0
1625257510000|2021-07-02 20:25:10|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|6
1625257540000|2021-07-02 20:25:40|||||||||3
1625257550000|2021-07-02 20:25:50|||||||||1
1625257560000|2021-07-02 20:26:00|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42836.8|42816.8|2
1625257670000|2021-07-02 20:27:50|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|0
1625257690000|2021-07-02 20:28:10|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|2
1625257720000|2021-07-02 20:28:40|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|2
1625257750000|2021-07-02 20:29:10|42841.8|42821.8|42846.6|42826.6|42846.6|42826.6|42841.8|42821.8|11
1625257770000|2021-07-02 20:29:30|||||||||2
1625257800000|2021-07-02 20:30:00|42844.1|42824.1|42839.1|42819.1|42844.1|42824.1|42839.1|42819.1|11
1625257830000|2021-07-02 20:30:30|||||||||4
1625257970000|2021-07-02 20:32:50|||||||||1
1625257980000|2021-07-02 20:33:00|||||||||1
1625257990000|2021-07-02 20:33:10|42839.3|42819.3|42841.6|42821.6|42841.6|42821.6|42839.3|42819.3|4
1625258030000|2021-07-02 20:33:50|||||||||1
1625258090000|2021-07-02 20:34:50|||||||||1
1625258100000|2021-07-02 20:35:00|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|4
1625258130000|2021-07-02 20:35:30|||||||||2
1625258150000|2021-07-02 20:35:50|||||||||2
1625258280000|2021-07-02 20:38:00|||||||||1
1625258300000|2021-07-02 20:38:20|||||||||2
1625258310000|2021-07-02 20:38:30|||||||||3
1625258320000|2021-07-02 20:38:40|||||||||5
1625258360000|2021-07-02 20:39:20|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1625258400000|2021-07-02 20:40:00|42834.3|42814.3|42836.6|42816.6|42836.6|42816.6|42834.3|42814.3|1
1625258410000|2021-07-02 20:40:10|42836.4|42816.4|42834.1|42814.1|42836.4|42816.4|42834.1|42814.1|5
1625258430000|2021-07-02 20:40:30|||||||||4
1625258470000|2021-07-02 20:41:10|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|4
1625258480000|2021-07-02 20:41:20|||||||||3
1625258500000|2021-07-02 20:41:40|||||||||1
1625258520000|2021-07-02 20:42:00|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|2
1625258640000|2021-07-02 20:44:00|||||||||1
1625258650000|2021-07-02 20:44:10|42834.5|42814.5|42839.1|42819.1|42839.1|42819.1|42834.5|42814.5|5
1625258660000|2021-07-02 20:44:20|||||||||2
1625258680000|2021-07-02 20:44:40|||||||||1
1625258700000|2021-07-02 20:45:00|||||||||4
1625258740000|2021-07-02 20:45:40|||||||||2
1625258760000|2021-07-02 20:46:00|||||||||1
1625258820000|2021-07-02 20:47:00|||||||||1
1625258830000|2021-07-02 20:47:10|||||||||1
1625258880000|2021-07-02 20:48:00|||||||||1
1625258940000|2021-07-02 20:49:00|42839.5|42819.5|42844.1|42824.1|42844.1|42824.1|42839.5|42819.5|8
1625258950000|2021-07-02 20:49:10|||||||||2
1625258960000|2021-07-02 20:49:20|42844.3|42824.3|42846.6|42826.6|42846.6|42826.6|42844.3|42824.3|6
1625258970000|2021-07-02 20:49:30|42841.6|42821.6|42831.8|42811.8|42841.6|42821.6|42831.8|42811.8|12
1625258990000|2021-07-02 20:49:50|||||||||1
1625259000000|2021-07-02 20:50:00|42834.1|42814.1|42831.6|42811.6|42834.1|42814.1|42829.1|42809.1|6
1625259030000|2021-07-02 20:50:30|42829.3|42809.3|42831.6|42811.6|42831.6|42811.6|42829.3|42809.3|2
1625259040000|2021-07-02 20:50:40|||||||||2
1625259060000|2021-07-02 20:51:00|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|4
1625259070000|2021-07-02 20:51:10|||||||||1
1625259150000|2021-07-02 20:52:30|42828.9|42808.9|42826.6|42806.6|42828.9|42808.9|42826.6|42806.6|5
1625259160000|2021-07-02 20:52:40|||||||||1
1625259190000|2021-07-02 20:53:10|42824.3|42804.3|42819.1|42799.1|42824.3|42804.3|42819.1|42799.1|14
1625259300000|2021-07-02 20:55:00|42816.8|42796.8|42814.1|42794.1|42816.8|42796.8|42814.1|42794.1|13
1625259310000|2021-07-02 20:55:10|||||||||2
1625259320000|2021-07-02 20:55:20|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|3
1625259330000|2021-07-02 20:55:30|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|0
1625259360000|2021-07-02 20:56:00|||||||||1
1625259480000|2021-07-02 20:58:00|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|1
1625259500000|2021-07-02 20:58:20|42816.6|42796.6|42814.1|42794.1|42816.6|42796.6|42814.1|42794.1|2
1625259530000|2021-07-02 20:58:50|42813.9|42793.9|42811.6|42791.6|42813.9|42793.9|42811.6|42791.6|1
1625259540000|2021-07-02 20:59:00|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|42809.1|42789.1|5
1625259550000|2021-07-02 20:59:10|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|9
1625259560000|2021-07-02 20:59:20|||||||||1
1625259570000|2021-07-02 20:59:30|42806.6|42786.6|42803.9|42783.9|42806.6|42786.6|42801.6|42781.6|13
1625259580000|2021-07-02 20:59:40|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|4
1625259590000|2021-07-02 20:59:50|42799.1|42779.1|42791.6|42771.6|42799.1|42779.1|42791.6|42771.6|0
1625436000000|2021-07-04 22:00:00|42820.5|42800.5|42820.2|42800.2|42820.5|42800.5|42820.2|42800.2|1
1625436010000|2021-07-04 22:00:10|42818|42798|42808.3|42788.3|42818|42798|42808.3|42788.3|2
1625436020000|2021-07-04 22:00:20|42806.1|42786.1|42803.6|42783.6|42806.1|42786.1|42803.6|42783.6|3
1625436030000|2021-07-04 22:00:30|42802.5|42782.5|42785.8|42765.8|42802.5|42782.5|42785.8|42765.8|17
1625436040000|2021-07-04 22:00:40|42788|42768|42788|42768|42788|42768|42788|42768|0
1625436050000|2021-07-04 22:00:50|42785.8|42765.8|42785.8|42765.8|42788|42768|42785.8|42765.8|1
1625436060000|2021-07-04 22:01:00|42788|42768|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|3
1625436070000|2021-07-04 22:01:10|42788|42768|42785.8|42765.8|42788|42768|42785.8|42765.8|2
1625436080000|2021-07-04 22:01:20|||||||||5
1625436100000|2021-07-04 22:01:40|||||||||9
1625436110000|2021-07-04 22:01:50|42778.3|42758.3|42773.3|42753.3|42778.3|42758.3|42773.3|42753.3|5
1625436120000|2021-07-04 22:02:00|42773|42753|42770.8|42750.8|42773|42753|42770.8|42750.8|2
1625436130000|2021-07-04 22:02:10|||||||||1
1625436140000|2021-07-04 22:02:20|||||||||5
1625436150000|2021-07-04 22:02:30|||||||||1
1625436170000|2021-07-04 22:02:50|42773|42753|42773|42753|42773|42753|42773|42753|6
1625436200000|2021-07-04 22:03:20|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|10
1625436210000|2021-07-04 22:03:30|||||||||1
1625436220000|2021-07-04 22:03:40|||||||||1
1625436240000|2021-07-04 22:04:00|||||||||9
1625436260000|2021-07-04 22:04:20|42769.7|42749.7|42763|42743|42769.7|42749.7|42760.8|42740.8|7
1625436300000|2021-07-04 22:05:00|42765.5|42745.5|42768.3|42748.3|42768.3|42748.3|42765.5|42745.5|6
1625436320000|2021-07-04 22:05:20|||||||||1
1625436330000|2021-07-04 22:05:30|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|3
1625436340000|2021-07-04 22:05:40|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1625436370000|2021-07-04 22:06:10|42778|42758|42783.3|42763.3|42783.3|42763.3|42778|42758|2
1625436380000|2021-07-04 22:06:20|42785.8|42765.8|42788|42768|42788|42768|42785.8|42765.8|0
1625436390000|2021-07-04 22:06:30|||||||||1
1625436400000|2021-07-04 22:06:40|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|1
1625436410000|2021-07-04 22:06:50|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|0
1625436420000|2021-07-04 22:07:00|||||||||3
1625436430000|2021-07-04 22:07:10|42788|42768|42785.8|42765.8|42788|42768|42785.8|42765.8|2
1625436510000|2021-07-04 22:08:30|42783.6|42763.6|42783.3|42763.3|42783.6|42763.6|42783.3|42763.3|1
1625436520000|2021-07-04 22:08:40|42783.6|42763.6|42785.8|42765.8|42785.8|42765.8|42783.6|42763.6|0
1625436550000|2021-07-04 22:09:10|42788|42768|42785.8|42765.8|42788|42768|42785.8|42765.8|1
1625436580000|2021-07-04 22:09:40|42788|42768|42788|42768|42788|42768|42788|42768|0
1625436600000|2021-07-04 22:10:00|||||||||2
1625436620000|2021-07-04 22:10:20|||||||||1
1625436640000|2021-07-04 22:10:40|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|4
1625436660000|2021-07-04 22:11:00|42783.3|42763.3|42783|42763|42783.3|42763.3|42783|42763|0
1625436710000|2021-07-04 22:11:50|42780.8|42760.8|42780.5|42760.5|42780.8|42760.8|42780.5|42760.5|1
1625436720000|2021-07-04 22:12:00|42783.3|42763.3|42785.5|42765.5|42785.5|42765.5|42783.3|42763.3|0
1625436750000|2021-07-04 22:12:30|||||||||1
1625436760000|2021-07-04 22:12:40|||||||||2
1625436840000|2021-07-04 22:14:00|||||||||1
1625436880000|2021-07-04 22:14:40|42788|42768|42788|42768|42788|42768|42788|42768|3
1625436890000|2021-07-04 22:14:50|||||||||1
1625436900000|2021-07-04 22:15:00|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|0
1625436990000|2021-07-04 22:16:30|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|1
1625437000000|2021-07-04 22:16:40|42792.7|42772.7|42793|42773|42793|42773|42792.7|42772.7|0
1625437010000|2021-07-04 22:16:50|||||||||1
1625437030000|2021-07-04 22:17:10|||||||||1
1625437060000|2021-07-04 22:17:40|||||||||1
1625437070000|2021-07-04 22:17:50|42800.2|42780.2|42808|42788|42808|42788|42800.2|42780.2|15
1625437130000|2021-07-04 22:18:50|42805.8|42785.8|42805.5|42785.5|42805.8|42785.8|42805.5|42785.5|1
1625437140000|2021-07-04 22:19:00|42808|42788|42808|42788|42808|42788|42808|42788|1
1625437150000|2021-07-04 22:19:10|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|2
1625437210000|2021-07-04 22:20:10|42807.7|42787.7|42808|42788|42808|42788|42807.7|42787.7|0
1625437220000|2021-07-04 22:20:20|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|5
1625437230000|2021-07-04 22:20:30|42808|42788|42808|42788|42808|42788|42808|42788|0
1625437240000|2021-07-04 22:20:40|42805.8|42785.8|42805.5|42785.5|42805.8|42785.8|42805.5|42785.5|1
1625437510000|2021-07-04 22:25:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|1
1625437530000|2021-07-04 22:25:30|42802.2|42782.2|42790.5|42770.5|42802.2|42782.2|42790.5|42770.5|8
1625437540000|2021-07-04 22:25:40|42785.8|42765.8|42788|42768|42788|42768|42785.8|42765.8|1
1625437570000|2021-07-04 22:26:10|||||||||2
1625437590000|2021-07-04 22:26:30|42791.1|42771.1|42795.5|42775.5|42795.5|42775.5|42791.1|42771.1|0
1625437640000|2021-07-04 22:27:20|42798|42778|42798|42778|42798|42778|42798|42778|1
1625437650000|2021-07-04 22:27:30|42797.7|42777.7|42795.5|42775.5|42797.7|42777.7|42795.5|42775.5|4
1625437720000|2021-07-04 22:28:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|2
1625437740000|2021-07-04 22:29:00|42798|42778|42798|42778|42798|42778|42795.5|42775.5|0
1625437750000|2021-07-04 22:29:10|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1625437800000|2021-07-04 22:30:00|||||||||2
1625438010000|2021-07-04 22:33:30|42795.8|42775.8|42798|42778|42798|42778|42795.8|42775.8|2
1625438020000|2021-07-04 22:33:40|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|2
1625438100000|2021-07-04 22:35:00|42798|42778|42798|42778|42798|42778|42798|42778|0
1625438110000|2021-07-04 22:35:10|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1625438120000|2021-07-04 22:35:20|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|1
1625438190000|2021-07-04 22:36:30|42800.2|42780.2|42798|42778|42800.2|42780.2|42798|42778|0
1625438200000|2021-07-04 22:36:40|42795.8|42775.8|42795.5|42775.5|42795.8|42775.8|42795.5|42775.5|0
1625438300000|2021-07-04 22:38:20|||||||||1
1625438360000|2021-07-04 22:39:20|42793|42773|42793|42773|42793|42773|42793|42773|0
1625438380000|2021-07-04 22:39:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1625438390000|2021-07-04 22:39:50|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|0
1625438420000|2021-07-04 22:40:20|42790.5|42770.5|42792.7|42772.7|42792.7|42772.7|42790.5|42770.5|0
1625438440000|2021-07-04 22:40:40|42792.2|42772.2|42783|42763|42792.2|42772.2|42783|42763|5
1625438520000|2021-07-04 22:42:00|||||||||1
1625438530000|2021-07-04 22:42:10|||||||||1
1625438610000|2021-07-04 22:43:30|||||||||1
1625438660000|2021-07-04 22:44:20|42780.8|42760.8|42780.5|42760.5|42780.8|42760.8|42780.5|42760.5|1
1625438710000|2021-07-04 22:45:10|42778.3|42758.3|42778|42758|42778.3|42758.3|42778|42758|0
1625438730000|2021-07-04 22:45:30|42778.3|42758.3|42780.5|42760.5|42780.5|42760.5|42778.3|42758.3|1
1625438800000|2021-07-04 22:46:40|42778.3|42758.3|42780.5|42760.5|42780.5|42760.5|42778|42758|1
1625438910000|2021-07-04 22:48:30|42792.4|42772.4|42793|42773|42793|42773|42792.4|42772.4|2
1625438920000|2021-07-04 22:48:40|||||||||1
1625438970000|2021-07-04 22:49:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1625439060000|2021-07-04 22:51:00|42793|42773|42793|42773|42793|42773|42793|42773|0
1625439090000|2021-07-04 22:51:30|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1625439140000|2021-07-04 22:52:20|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|2
1625439210000|2021-07-04 22:53:30|42795.2|42775.2|42795.5|42775.5|42795.5|42775.5|42795.2|42775.2|0
1625439240000|2021-07-04 22:54:00|||||||||1
1625439450000|2021-07-04 22:57:30|||||||||1
1625439650000|2021-07-04 23:00:50|42797.7|42777.7|42798|42778|42798|42778|42797.7|42777.7|0
1625439700000|2021-07-04 23:01:40|42795.8|42775.8|42795.5|42775.5|42795.8|42775.8|42795.5|42775.5|0
1625439840000|2021-07-04 23:04:00|42797.7|42777.7|42798|42778|42800.5|42780.5|42797.7|42777.7|1
1625439870000|2021-07-04 23:04:30|42797.7|42777.7|42795.5|42775.5|42797.7|42777.7|42795.5|42775.5|2
1625439880000|2021-07-04 23:04:40|42798|42778|42798|42778|42798|42778|42798|42778|0
1625439890000|2021-07-04 23:04:50|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|0
1625439900000|2021-07-04 23:05:00|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1625439940000|2021-07-04 23:05:40|42795.8|42775.8|42798|42778|42798|42778|42795.8|42775.8|2
1625439950000|2021-07-04 23:05:50|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|1
1625439960000|2021-07-04 23:06:00|||||||||1
1625440010000|2021-07-04 23:06:50|42803|42783|42803|42783|42803|42783|42803|42783|1
1625440050000|2021-07-04 23:07:30|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|0
1625440070000|2021-07-04 23:07:50|42807.7|42787.7|42808|42788|42808|42788|42807.7|42787.7|0
1625440120000|2021-07-04 23:08:40|||||||||1
1625440140000|2021-07-04 23:09:00|||||||||3
1625440240000|2021-07-04 23:10:40|||||||||1
1625440250000|2021-07-04 23:10:50|||||||||2
1625440280000|2021-07-04 23:11:20|||||||||1
1625440320000|2021-07-04 23:12:00|42807.4|42787.4|42803|42783|42807.4|42787.4|42803|42783|0
1625440330000|2021-07-04 23:12:10|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42798|42778|0
1625440350000|2021-07-04 23:12:30|||||||||2
1625440410000|2021-07-04 23:13:30|42803|42783|42803|42783|42803|42783|42803|42783|1
1625440420000|2021-07-04 23:13:40|42800.8|42780.8|42800.5|42780.5|42800.8|42780.8|42800.5|42780.5|0
1625440460000|2021-07-04 23:14:20|42803|42783|42803|42783|42803|42783|42803|42783|1
1625440550000|2021-07-04 23:15:50|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|0
1625440560000|2021-07-04 23:16:00|||||||||1
1625440600000|2021-07-04 23:16:40|42807.7|42787.7|42808|42788|42808|42788|42807.7|42787.7|0
1625440620000|2021-07-04 23:17:00|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|0
1625440630000|2021-07-04 23:17:10|42803.3|42783.3|42803|42783|42803.3|42783.3|42803|42783|0
1625440730000|2021-07-04 23:18:50|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|1
1625440740000|2021-07-04 23:19:00|||||||||1
1625441000000|2021-07-04 23:23:20|||||||||1
1625441010000|2021-07-04 23:23:30|||||||||1
1625441020000|2021-07-04 23:23:40|42803|42783|42808|42788|42808|42788|42803|42783|0
1625441030000|2021-07-04 23:23:50|42805.8|42785.8|42805.5|42785.5|42805.8|42785.8|42805.5|42785.5|0
1625441040000|2021-07-04 23:24:00|42803|42783|42805.5|42785.5|42805.5|42785.5|42803|42783|0
1625441090000|2021-07-04 23:24:50|42808|42788|42808|42788|42808|42788|42808|42788|0
1625441140000|2021-07-04 23:25:40|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|0
1625441180000|2021-07-04 23:26:20|42808|42788|42808|42788|42808|42788|42808|42788|0
1625441200000|2021-07-04 23:26:40|42810.2|42790.2|42810.5|42790.5|42810.5|42790.5|42810.2|42790.2|0
1625441240000|2021-07-04 23:27:20|42808|42788|42808|42788|42808|42788|42808|42788|0
1625441250000|2021-07-04 23:27:30|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|0
1625441290000|2021-07-04 23:28:10|||||||||1
1625441300000|2021-07-04 23:28:20|||||||||2
1625441310000|2021-07-04 23:28:30|42812.7|42792.7|42813|42793|42813|42793|42812.7|42792.7|0
1625441320000|2021-07-04 23:28:40|42815.2|42795.2|42820.5|42800.5|42820.5|42800.5|42815.2|42795.2|2
1625441340000|2021-07-04 23:29:00|||||||||1
1625441360000|2021-07-04 23:29:20|42818|42798|42818|42798|42818|42798|42818|42798|3
1625441410000|2021-07-04 23:30:10|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|0
1625441430000|2021-07-04 23:30:30|42818|42798|42818|42798|42818|42798|42818|42798|0
1625441470000|2021-07-04 23:31:10|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|1
1625441630000|2021-07-04 23:33:50|||||||||1
1625441640000|2021-07-04 23:34:00|||||||||1
1625441660000|2021-07-04 23:34:20|42813|42793|42813|42793|42813|42793|42813|42793|2
1625441740000|2021-07-04 23:35:40|||||||||1
1625441890000|2021-07-04 23:38:10|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|1
1625441930000|2021-07-04 23:38:50|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|1
1625441970000|2021-07-04 23:39:30|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|0
1625441980000|2021-07-04 23:39:40|||||||||2
1625442000000|2021-07-04 23:40:00|42815.2|42795.2|42810.5|42790.5|42815.2|42795.2|42810.5|42790.5|1
1625442040000|2021-07-04 23:40:40|42813|42793|42813|42793|42813|42793|42813|42793|0
1625442070000|2021-07-04 23:41:10|||||||||2
1625442170000|2021-07-04 23:42:50|42815.2|42795.2|42815.5|42795.5|42815.5|42795.5|42815.2|42795.2|0
1625442240000|2021-07-04 23:44:00|42813|42793|42813|42793|42813|42793|42813|42793|1
1625442250000|2021-07-04 23:44:10|42815.2|42795.2|42815.5|42795.5|42815.5|42795.5|42815.2|42795.2|0
1625442270000|2021-07-04 23:44:30|42818|42798|42818|42798|42818|42798|42818|42798|0
1625442300000|2021-07-04 23:45:00|42815.5|42795.5|42813|42793|42815.5|42795.5|42813|42793|4
1625442480000|2021-07-04 23:48:00|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42813|42793|1
1625442530000|2021-07-04 23:48:50|42813|42793|42810.5|42790.5|42813|42793|42810.5|42790.5|1
1625442600000|2021-07-04 23:50:00|42813|42793|42810.5|42790.5|42813|42793|42810.5|42790.5|0
1625442720000|2021-07-04 23:52:00|42812.7|42792.7|42813|42793|42813|42793|42812.7|42792.7|0
1625442830000|2021-07-04 23:53:50|42813.2|42793.2|42815.5|42795.5|42815.5|42795.5|42813.2|42793.2|1
1625442840000|2021-07-04 23:54:00|42820.5|42800.5|42825.5|42805.5|42825.5|42805.5|42820.5|42800.5|4
1625442870000|2021-07-04 23:54:30|42823.2|42803.2|42820.7|42800.7|42823.2|42803.2|42820.7|42800.7|0
1625442900000|2021-07-04 23:55:00|42820.5|42800.5|42820.5|42800.5|42820.5|42800.5|42820.5|42800.5|1
1625442910000|2021-07-04 23:55:10|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|0
1625442930000|2021-07-04 23:55:30|42820.5|42800.5|42820.2|42800.2|42820.5|42800.5|42820.2|42800.2|0
1625442960000|2021-07-04 23:56:00|42818|42798|42818|42798|42818|42798|42818|42798|1
1625443030000|2021-07-04 23:57:10|42817.7|42797.7|42815.5|42795.5|42817.7|42797.7|42815.5|42795.5|1
1625443110000|2021-07-04 23:58:30|42813|42793|42813|42793|42813|42793|42813|42793|3
1625443150000|2021-07-04 23:59:10|||||||||1
1625443240000|2021-07-05 00:00:40|42810.7|42790.7|42808.2|42788.2|42810.7|42790.7|42808.2|42788.2|5
1625443250000|2021-07-05 00:00:50|42807.7|42787.7|42803|42783|42807.7|42787.7|42803|42783|3
1625443260000|2021-07-05 00:01:00|42805.2|42785.2|42800.5|42780.5|42805.5|42785.5|42800.5|42780.5|2
1625443270000|2021-07-05 00:01:10|42798|42778|42798|42778|42798|42778|42798|42778|4
1625443280000|2021-07-05 00:01:20|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1625443290000|2021-07-05 00:01:30|42797.7|42777.7|42798|42778|42798|42778|42797.7|42777.7|0
1625443300000|2021-07-05 00:01:40|||||||||1
1625443320000|2021-07-05 00:02:00|42795.7|42775.7|42795.5|42775.5|42798|42778|42795.5|42775.5|0
1625443330000|2021-07-05 00:02:10|42798|42778|42798|42778|42798|42778|42798|42778|1
1625443350000|2021-07-05 00:02:30|42793.5|42773.5|42793|42773|42793.5|42773.5|42793|42773|5
1625443370000|2021-07-05 00:02:50|42790.7|42770.7|42797.7|42777.7|42797.7|42777.7|42790.7|42770.7|4
1625443380000|2021-07-05 00:03:00|42795.5|42775.5|42798|42778|42798|42778|42795.5|42775.5|2
1625443390000|2021-07-05 00:03:10|42795.7|42775.7|42795.5|42775.5|42795.7|42775.7|42795.5|42775.5|1
1625443400000|2021-07-05 00:03:20|||||||||1
1625443440000|2021-07-05 00:04:00|||||||||5
1625443450000|2021-07-05 00:04:10|42793|42773|42785.2|42765.2|42793|42773|42785.2|42765.2|14
1625443460000|2021-07-05 00:04:20|42783|42763|42780.5|42760.5|42783|42763|42780.5|42760.5|3
1625443470000|2021-07-05 00:04:30|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1625443480000|2021-07-05 00:04:40|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|2
1625443490000|2021-07-05 00:04:50|||||||||1
1625443510000|2021-07-05 00:05:10|42778|42758|42778|42758|42778|42758|42778|42758|0
1625443530000|2021-07-05 00:05:30|42775.5|42755.5|42773|42753|42775.5|42755.5|42773|42753|2
1625443560000|2021-07-05 00:06:00|||||||||1
1625443600000|2021-07-05 00:06:40|42772.7|42752.7|42765.7|42745.7|42772.7|42752.7|42765.7|42745.7|3
1625443610000|2021-07-05 00:06:50|42765.2|42745.2|42763|42743|42765.2|42745.2|42763|42743|0
1625443620000|2021-07-05 00:07:00|||||||||1
1625443640000|2021-07-05 00:07:20|42760.7|42740.7|42760.2|42740.2|42760.7|42740.7|42758|42738|4
1625443650000|2021-07-05 00:07:30|42758|42738|42758|42738|42758|42738|42758|42738|0
1625443670000|2021-07-05 00:07:50|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.2|42735.2|4
1625443680000|2021-07-05 00:08:00|42755.7|42735.7|42757.7|42737.7|42758|42738|42755.5|42735.5|2
1625443690000|2021-07-05 00:08:10|42760.2|42740.2|42757.7|42737.7|42760.2|42740.2|42757.7|42737.7|4
1625443720000|2021-07-05 00:08:40|42759.9|42739.9|42760.2|42740.2|42760.2|42740.2|42759.9|42739.9|0
1625443730000|2021-07-05 00:08:50|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|0
1625443750000|2021-07-05 00:09:10|42760.2|42740.2|42755.5|42735.5|42760.2|42740.2|42755.5|42735.5|0
1625443760000|2021-07-05 00:09:20|42757.7|42737.7|42755.2|42735.2|42757.7|42737.7|42753|42733|9
1625443770000|2021-07-05 00:09:30|42757.4|42737.4|42757.7|42737.7|42757.7|42737.7|42757.4|42737.4|1
1625443790000|2021-07-05 00:09:50|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|0
1625443800000|2021-07-05 00:10:00|||||||||1
1625443810000|2021-07-05 00:10:10|42753|42733|42753|42733|42753|42733|42753|42733|0
1625443820000|2021-07-05 00:10:20|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1625443830000|2021-07-05 00:10:30|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|1
1625443840000|2021-07-05 00:10:40|42750.5|42730.5|42753|42733|42753|42733|42750.5|42730.5|1
1625443890000|2021-07-05 00:11:30|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1625443920000|2021-07-05 00:12:00|42750.2|42730.2|42747.7|42727.7|42750.2|42730.2|42747.7|42727.7|4
1625443940000|2021-07-05 00:12:20|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|0
1625443950000|2021-07-05 00:12:30|42750.7|42730.7|42753|42733|42753|42733|42750.7|42730.7|2
1625443960000|2021-07-05 00:12:40|42755.5|42735.5|42758.2|42738.2|42758.2|42738.2|42755.5|42735.5|3
1625443970000|2021-07-05 00:12:50|42760.7|42740.7|42763|42743|42763.2|42743.2|42760.7|42740.7|0
1625443980000|2021-07-05 00:13:00|42760.5|42740.5|42757.4|42737.4|42760.5|42740.5|42757.4|42737.4|4
1625443990000|2021-07-05 00:13:10|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|2
1625444000000|2021-07-05 00:13:20|42758|42738|42760.5|42740.5|42760.5|42740.5|42758|42738|0
1625444010000|2021-07-05 00:13:30|||||||||1
1625444020000|2021-07-05 00:13:40|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|1
1625444040000|2021-07-05 00:14:00|42763.2|42743.2|42760.5|42740.5|42763.2|42743.2|42760.5|42740.5|3
1625444060000|2021-07-05 00:14:20|42765.5|42745.5|42763|42743|42765.5|42745.5|42763|42743|3
1625444070000|2021-07-05 00:14:30|42762.7|42742.7|42760.5|42740.5|42762.7|42742.7|42760.5|42740.5|1
1625444090000|2021-07-05 00:14:50|42760.2|42740.2|42758|42738|42760.2|42740.2|42758|42738|2
1625444100000|2021-07-05 00:15:00|42760.5|42740.5|42755.5|42735.5|42760.5|42740.5|42755.5|42735.5|12
1625444110000|2021-07-05 00:15:10|42750.7|42730.7|42750.5|42730.5|42750.7|42730.7|42750.2|42730.2|9
1625444120000|2021-07-05 00:15:20|42750.7|42730.7|42748|42728|42750.7|42730.7|42748|42728|5
1625444130000|2021-07-05 00:15:30|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|0
1625444140000|2021-07-05 00:15:40|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1625444150000|2021-07-05 00:15:50|42752.7|42732.7|42755.5|42735.5|42755.5|42735.5|42752.7|42732.7|0
1625444170000|2021-07-05 00:16:10|42758|42738|42764.9|42744.9|42764.9|42744.9|42758|42738|3
1625444180000|2021-07-05 00:16:20|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|42765.2|42745.2|1
1625444190000|2021-07-05 00:16:30|42758|42738|42758|42738|42758|42738|42758|42738|9
1625444200000|2021-07-05 00:16:40|42755.7|42735.7|42755.5|42735.5|42755.7|42735.7|42755.5|42735.5|0
1625444210000|2021-07-05 00:16:50|42753.2|42733.2|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|3
1625444220000|2021-07-05 00:17:00|42750.5|42730.5|42733|42713|42750.5|42730.5|42733|42713|6
1625444230000|2021-07-05 00:17:10|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|0
1625444240000|2021-07-05 00:17:20|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|13
1625444260000|2021-07-05 00:17:40|42728|42708|42730.5|42710.5|42730.7|42710.7|42728|42708|5
1625444270000|2021-07-05 00:17:50|42730.2|42710.2|42720.2|42700.2|42730.2|42710.2|42720.2|42700.2|8
1625444280000|2021-07-05 00:18:00|42718|42698|42718|42698|42718|42698|42718|42698|2
1625444290000|2021-07-05 00:18:10|||||||||5
1625444300000|2021-07-05 00:18:20|||||||||2
1625444330000|2021-07-05 00:18:50|42720.2|42700.2|42718|42698|42720.2|42700.2|42718|42698|3
1625444340000|2021-07-05 00:19:00|42718.5|42698.5|42720.7|42700.7|42727.7|42707.7|42718.5|42698.5|9
1625444350000|2021-07-05 00:19:10|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|0
1625444360000|2021-07-05 00:19:20|42719.9|42699.9|42706.6|42686.6|42719.9|42699.9|42706.6|42686.6|10
1625444370000|2021-07-05 00:19:30|42705.7|42685.7|42707.7|42687.7|42713.2|42693.2|42705.7|42685.7|18
1625444380000|2021-07-05 00:19:40|||||||||1
1625444390000|2021-07-05 00:19:50|42705.5|42685.5|42700.5|42680.5|42705.5|42685.5|42700.5|42680.5|2
1625444400000|2021-07-05 00:20:00|42703|42683|42714.9|42694.9|42714.9|42694.9|42700.5|42680.5|5
1625444410000|2021-07-05 00:20:10|42717.7|42697.7|42713|42693|42717.7|42697.7|42713|42693|11
1625444420000|2021-07-05 00:20:20|42712.7|42692.7|42701|42681|42712.7|42692.7|42701|42681|7
1625444430000|2021-07-05 00:20:30|42698.5|42678.5|42700.7|42680.7|42700.7|42680.7|42698.5|42678.5|1
1625444440000|2021-07-05 00:20:40|42701|42681|42700.5|42680.5|42701|42681|42700.5|42680.5|9
1625444450000|2021-07-05 00:20:50|||||||||2
1625444470000|2021-07-05 00:21:10|42702.7|42682.7|42708|42688|42708|42688|42702.7|42682.7|3
1625444480000|2021-07-05 00:21:20|42710.2|42690.2|42710.5|42690.5|42710.5|42690.5|42710.2|42690.2|3
1625444510000|2021-07-05 00:21:50|42711|42691|42711|42691|42711|42691|42711|42691|0
1625444520000|2021-07-05 00:22:00|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|4
1625444530000|2021-07-05 00:22:10|||||||||2
1625444540000|2021-07-05 00:22:20|42717.7|42697.7|42720.5|42700.5|42720.5|42700.5|42717.7|42697.7|1
1625444550000|2021-07-05 00:22:30|42720.2|42700.2|42720.5|42700.5|42720.5|42700.5|42718|42698|0
1625444570000|2021-07-05 00:22:50|||||||||2
1625444590000|2021-07-05 00:23:10|||||||||11
1625444600000|2021-07-05 00:23:20|42723|42703|42723|42703|42723|42703|42723|42703|4
1625444620000|2021-07-05 00:23:40|42720.7|42700.7|42723|42703|42723|42703|42720.7|42700.7|2
1625444630000|2021-07-05 00:23:50|42720.7|42700.7|42715.5|42695.5|42720.7|42700.7|42715.5|42695.5|1
1625444650000|2021-07-05 00:24:10|42710.7|42690.7|42710.5|42690.5|42710.7|42690.7|42710.5|42690.5|1
1625444690000|2021-07-05 00:24:50|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|1
1625444700000|2021-07-05 00:25:00|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|0
1625444710000|2021-07-05 00:25:10|||||||||3
1625444720000|2021-07-05 00:25:20|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|0
1625444740000|2021-07-05 00:25:40|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|2
1625444800000|2021-07-05 00:26:40|42710.7|42690.7|42710.7|42690.7|42710.7|42690.7|42710.7|42690.7|1
1625444830000|2021-07-05 00:27:10|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|6
1625444850000|2021-07-05 00:27:30|42708.2|42688.2|42707.9|42687.9|42708.2|42688.2|42707.9|42687.9|4
1625444860000|2021-07-05 00:27:40|||||||||1
1625444890000|2021-07-05 00:28:10|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|0
1625444910000|2021-07-05 00:28:30|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|7
1625444920000|2021-07-05 00:28:40|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|5
1625444930000|2021-07-05 00:28:50|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|1
1625444970000|2021-07-05 00:29:30|42707.9|42687.9|42710.2|42690.2|42710.2|42690.2|42707.9|42687.9|1
1625444990000|2021-07-05 00:29:50|42710.4|42690.4|42712.9|42692.9|42712.9|42692.9|42710.4|42690.4|2
1625445000000|2021-07-05 00:30:00|42715.2|42695.2|42717.9|42697.9|42717.9|42697.9|42715.2|42695.2|4
1625445010000|2021-07-05 00:30:10|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|42715.4|42695.4|0
1625445080000|2021-07-05 00:31:20|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|0
1625445090000|2021-07-05 00:31:30|||||||||1
1625445100000|2021-07-05 00:31:40|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|1
1625445130000|2021-07-05 00:32:10|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|2
1625445160000|2021-07-05 00:32:40|42712.7|42692.7|42715.2|42695.2|42715.2|42695.2|42712.7|42692.7|2
1625445180000|2021-07-05 00:33:00|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|0
1625445200000|2021-07-05 00:33:20|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|7
1625445210000|2021-07-05 00:33:30|42707.7|42687.7|42707.7|42687.7|42707.7|42687.7|42707.7|42687.7|0
1625445230000|2021-07-05 00:33:50|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|12
1625445240000|2021-07-05 00:34:00|42702.1|42682.1|42694.9|42674.9|42702.1|42682.1|42694.9|42674.9|3
1625445250000|2021-07-05 00:34:10|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|0
1625445260000|2021-07-05 00:34:20|42694.9|42674.9|42695.2|42675.2|42695.2|42675.2|42694.9|42674.9|1
1625445270000|2021-07-05 00:34:30|42694.9|42674.9|42692.7|42672.7|42694.9|42674.9|42692.7|42672.7|0
1625445280000|2021-07-05 00:34:40|42695.2|42675.2|42683.2|42663.2|42695.2|42675.2|42683.2|42663.2|18
1625445290000|2021-07-05 00:34:50|42682.9|42662.9|42680.2|42660.2|42682.9|42662.9|42680.2|42660.2|2
1625445300000|2021-07-05 00:35:00|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|2
1625445320000|2021-07-05 00:35:20|42675.2|42655.2|42675.4|42655.4|42675.4|42655.4|42675.2|42655.2|1
1625445330000|2021-07-05 00:35:30|42675.2|42655.2|42672.9|42652.9|42675.2|42655.2|42672.9|42652.9|1
1625445340000|2021-07-05 00:35:40|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|0
1625445350000|2021-07-05 00:35:50|42672.9|42652.9|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|1
1625445360000|2021-07-05 00:36:00|42672.7|42652.7|42680.2|42660.2|42680.2|42660.2|42672.7|42652.7|10
1625445370000|2021-07-05 00:36:10|||||||||1
1625445380000|2021-07-05 00:36:20|42682.4|42662.4|42680.2|42660.2|42682.4|42662.4|42680.2|42660.2|1
1625445390000|2021-07-05 00:36:30|42682.7|42662.7|42685.4|42665.4|42685.4|42665.4|42682.7|42662.7|4
1625445450000|2021-07-05 00:37:30|42690.2|42670.2|42685.2|42665.2|42690.2|42670.2|42685.2|42665.2|2
1625445460000|2021-07-05 00:37:40|42684.9|42664.9|42685.2|42665.2|42685.2|42665.2|42682.7|42662.7|3
1625445470000|2021-07-05 00:37:50|42680.4|42660.4|42677.7|42657.7|42680.4|42660.4|42677.7|42657.7|4
1625445490000|2021-07-05 00:38:10|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|1
1625445510000|2021-07-05 00:38:30|42672.7|42652.7|42670.4|42650.4|42675.2|42655.2|42670.4|42650.4|2
1625445520000|2021-07-05 00:38:40|42667.9|42647.9|42662.7|42642.7|42667.9|42647.9|42662.7|42642.7|6
1625445530000|2021-07-05 00:38:50|42660.2|42640.2|42642.4|42622.4|42660.2|42640.2|42640.2|42620.2|35
1625445540000|2021-07-05 00:39:00|42642.7|42622.7|42645.2|42625.2|42645.2|42625.2|42640.2|42620.2|4
1625445550000|2021-07-05 00:39:10|42642.9|42622.9|42642.7|42622.7|42642.9|42622.9|42642.7|42622.7|0
1625445560000|2021-07-05 00:39:20|42645.2|42625.2|42650.2|42630.2|42650.2|42630.2|42645.2|42625.2|4
1625445580000|2021-07-05 00:39:40|42647.7|42627.7|42650.4|42630.4|42650.4|42630.4|42647.7|42627.7|4
1625445590000|2021-07-05 00:39:50|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|2
1625445610000|2021-07-05 00:40:10|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|0
1625445620000|2021-07-05 00:40:20|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|2
1625445630000|2021-07-05 00:40:30|42659.6|42639.6|42660.2|42640.2|42660.2|42640.2|42659.6|42639.6|1
1625445640000|2021-07-05 00:40:40|42662.4|42642.4|42660.2|42640.2|42664.6|42644.6|42660.2|42640.2|4
1625445650000|2021-07-05 00:40:50|42662.4|42642.4|42667.7|42647.7|42667.7|42647.7|42662.4|42642.4|2
1625445660000|2021-07-05 00:41:00|42667.4|42647.4|42669.9|42649.9|42669.9|42649.9|42667.4|42647.4|3
1625445670000|2021-07-05 00:41:10|42667.7|42647.7|42668.2|42648.2|42670.2|42650.2|42667.4|42647.4|6
1625445680000|2021-07-05 00:41:20|42666|42646|42660.4|42640.4|42666|42646|42660.4|42640.4|4
1625445690000|2021-07-05 00:41:30|42660.2|42640.2|42665.2|42645.2|42665.2|42645.2|42660.2|42640.2|1
1625445700000|2021-07-05 00:41:40|42657.9|42637.9|42655.7|42635.7|42657.9|42637.9|42655.7|42635.7|8
1625445710000|2021-07-05 00:41:50|42657.9|42637.9|42655.7|42635.7|42657.9|42637.9|42655.7|42635.7|0
1625445730000|2021-07-05 00:42:10|||||||||2
1625445740000|2021-07-05 00:42:20|42653.5|42633.5|42651.3|42631.3|42653.5|42633.5|42651.3|42631.3|1
1625445750000|2021-07-05 00:42:30|42653.2|42633.2|42655.2|42635.2|42655.2|42635.2|42652.9|42632.9|0
1625445760000|2021-07-05 00:42:40|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|1
1625445770000|2021-07-05 00:42:50|42659.6|42639.6|42660.2|42640.2|42660.2|42640.2|42659.6|42639.6|0
1625445810000|2021-07-05 00:43:30|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|1
1625445820000|2021-07-05 00:43:40|42664.9|42644.9|42665.2|42645.2|42665.2|42645.2|42664.9|42644.9|1
1625445830000|2021-07-05 00:43:50|42665.4|42645.4|42667.7|42647.7|42667.7|42647.7|42665.4|42645.4|1
1625445840000|2021-07-05 00:44:00|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|1
1625445860000|2021-07-05 00:44:20|||||||||1
1625445890000|2021-07-05 00:44:50|||||||||2
1625445920000|2021-07-05 00:45:20|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|2
1625445940000|2021-07-05 00:45:40|42677.7|42657.7|42687.7|42667.7|42687.7|42667.7|42677.7|42657.7|9
1625445950000|2021-07-05 00:45:50|42687.4|42667.4|42682.7|42662.7|42687.4|42667.4|42682.7|42662.7|1
1625445960000|2021-07-05 00:46:00|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|2
1625445970000|2021-07-05 00:46:10|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|1
1625445980000|2021-07-05 00:46:20|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|3
1625445990000|2021-07-05 00:46:30|42682.9|42662.9|42682.7|42662.7|42682.9|42662.9|42682.7|42662.7|0
1625446020000|2021-07-05 00:47:00|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|1
1625446030000|2021-07-05 00:47:10|42687.7|42667.7|42682.7|42662.7|42687.7|42667.7|42682.7|42662.7|2
1625446040000|2021-07-05 00:47:20|42682.9|42662.9|42685.2|42665.2|42685.2|42665.2|42682.9|42662.9|1
1625446050000|2021-07-05 00:47:30|||||||||1
1625446060000|2021-07-05 00:47:40|42682.7|42662.7|42680.2|42660.2|42682.7|42662.7|42680.2|42660.2|3
1625446070000|2021-07-05 00:47:50|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|2
1625446080000|2021-07-05 00:48:00|42677.7|42657.7|42675.4|42655.4|42677.7|42657.7|42675.4|42655.4|1
1625446090000|2021-07-05 00:48:10|42673.2|42653.2|42677.9|42657.9|42677.9|42657.9|42673.2|42653.2|3
1625446100000|2021-07-05 00:48:20|||||||||1
1625446110000|2021-07-05 00:48:30|42680.2|42660.2|42680.4|42660.4|42682.9|42662.9|42680.2|42660.2|3
1625446120000|2021-07-05 00:48:40|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1625446130000|2021-07-05 00:48:50|42672.7|42652.7|42667.7|42647.7|42672.7|42652.7|42667.7|42647.7|2
1625446140000|2021-07-05 00:49:00|42669.9|42649.9|42670.2|42650.2|42670.2|42650.2|42669.9|42649.9|4
1625446150000|2021-07-05 00:49:10|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|1
1625446170000|2021-07-05 00:49:30|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|3
1625446190000|2021-07-05 00:49:50|||||||||1
1625446200000|2021-07-05 00:50:00|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|1
1625446210000|2021-07-05 00:50:10|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|0
1625446240000|2021-07-05 00:50:40|42670.4|42650.4|42670.2|42650.2|42670.4|42650.4|42670.2|42650.2|6
1625446260000|2021-07-05 00:51:00|42667.7|42647.7|42670.2|42650.2|42670.2|42650.2|42665.4|42645.4|7
1625446270000|2021-07-05 00:51:10|42667.7|42647.7|42660.2|42640.2|42667.7|42647.7|42660.2|42640.2|9
1625446280000|2021-07-05 00:51:20|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|5
1625446290000|2021-07-05 00:51:30|42649.9|42629.9|42647.7|42627.7|42649.9|42629.9|42647.7|42627.7|4
1625446310000|2021-07-05 00:51:50|||||||||3
1625446320000|2021-07-05 00:52:00|42650.2|42630.2|42647.4|42627.4|42652.4|42632.4|42647.4|42627.4|1
1625446330000|2021-07-05 00:52:10|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|0
1625446340000|2021-07-05 00:52:20|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|2
1625446350000|2021-07-05 00:52:30|||||||||3
1625446360000|2021-07-05 00:52:40|42652.1|42632.1|42652.4|42632.4|42652.4|42632.4|42649.9|42629.9|4
1625446370000|2021-07-05 00:52:50|42649.9|42629.9|42652.4|42632.4|42652.4|42632.4|42649.9|42629.9|0
1625446380000|2021-07-05 00:53:00|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|3
1625446390000|2021-07-05 00:53:10|||||||||1
1625446400000|2021-07-05 00:53:20|||||||||1
1625446410000|2021-07-05 00:53:30|||||||||1
1625446420000|2021-07-05 00:53:40|42647.7|42627.7|42645.2|42625.2|42647.7|42627.7|42645.2|42625.2|2
1625446430000|2021-07-05 00:53:50|42642.7|42622.7|42637.9|42617.9|42642.7|42622.7|42637.9|42617.9|3
1625446440000|2021-07-05 00:54:00|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|7
1625446460000|2021-07-05 00:54:20|42642.4|42622.4|42642.7|42622.7|42642.7|42622.7|42642.4|42622.4|2
1625446470000|2021-07-05 00:54:30|||||||||1
1625446480000|2021-07-05 00:54:40|42643.2|42623.2|42647.7|42627.7|42647.7|42627.7|42643.2|42623.2|2
1625446490000|2021-07-05 00:54:50|||||||||1
1625446500000|2021-07-05 00:55:00|||||||||1
1625446510000|2021-07-05 00:55:10|42649.9|42629.9|42647.7|42627.7|42649.9|42629.9|42647.7|42627.7|5
1625446520000|2021-07-05 00:55:20|42647.9|42627.9|42652.4|42632.4|42652.4|42632.4|42647.9|42627.9|4
1625446530000|2021-07-05 00:55:30|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|0
1625446540000|2021-07-05 00:55:40|42652.4|42632.4|42650.2|42630.2|42652.4|42632.4|42650.2|42630.2|1
1625446550000|2021-07-05 00:55:50|42647.9|42627.9|42652.7|42632.7|42652.7|42632.7|42647.7|42627.7|3
1625446560000|2021-07-05 00:56:00|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|1
1625446570000|2021-07-05 00:56:10|42652.4|42632.4|42652.7|42632.7|42652.7|42632.7|42652.4|42632.4|0
1625446580000|2021-07-05 00:56:20|42650.2|42630.2|42650.2|42630.2|42652.7|42632.7|42650.2|42630.2|2
1625446590000|2021-07-05 00:56:30|42647.7|42627.7|42650.2|42630.2|42650.2|42630.2|42647.7|42627.7|0
1625446600000|2021-07-05 00:56:40|42647.9|42627.9|42647.7|42627.7|42647.9|42627.9|42647.7|42627.7|1
1625446610000|2021-07-05 00:56:50|42650.2|42630.2|42650.2|42630.2|42652.4|42632.4|42650.2|42630.2|2
1625446620000|2021-07-05 00:57:00|42652.4|42632.4|42647.7|42627.7|42652.4|42632.4|42647.7|42627.7|2
1625446630000|2021-07-05 00:57:10|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|2
1625446640000|2021-07-05 00:57:20|42652.4|42632.4|42657.7|42637.7|42657.7|42637.7|42652.4|42632.4|10
1625446650000|2021-07-05 00:57:30|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42657.7|42637.7|3
1625446660000|2021-07-05 00:57:40|42662.4|42642.4|42662.7|42642.7|42662.7|42642.7|42662.4|42642.4|0
1625446670000|2021-07-05 00:57:50|42665.2|42645.2|42667.9|42647.9|42667.9|42647.9|42665.2|42645.2|10
1625446680000|2021-07-05 00:58:00|||||||||3
1625446690000|2021-07-05 00:58:10|42670.2|42650.2|42665.2|42645.2|42670.2|42650.2|42665.2|42645.2|4
1625446720000|2021-07-05 00:58:40|42664.9|42644.9|42662.7|42642.7|42664.9|42644.9|42662.7|42642.7|0
1625446730000|2021-07-05 00:58:50|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|2
1625446740000|2021-07-05 00:59:00|42662.9|42642.9|42654.9|42634.9|42662.9|42642.9|42654.9|42634.9|9
1625446750000|2021-07-05 00:59:10|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|4
1625446760000|2021-07-05 00:59:20|42652.4|42632.4|42652.6|42632.6|42652.6|42632.6|42652.4|42632.4|0
1625446770000|2021-07-05 00:59:30|42654.9|42634.9|42650.1|42630.1|42654.9|42634.9|42650.1|42630.1|10
1625446780000|2021-07-05 00:59:40|42650.4|42630.4|42650.1|42630.1|42655.1|42635.1|42650.1|42630.1|8
1625446790000|2021-07-05 00:59:50|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|7
1625446800000|2021-07-05 01:00:00|42652.6|42632.6|42630.1|42610.1|42685.1|42665.1|42622.9|42602.9|88
1625446810000|2021-07-05 01:00:10|42625.1|42605.1|42594.9|42574.9|42625.1|42605.1|42592.6|42572.6|48
1625446820000|2021-07-05 01:00:20|42601.8|42581.8|42610.1|42590.1|42612.6|42592.6|42601.8|42581.8|29
1625446830000|2021-07-05 01:00:30|42615.1|42595.1|42605.1|42585.1|42615.1|42595.1|42605.1|42585.1|19
1625446840000|2021-07-05 01:00:40|42602.6|42582.6|42610.1|42590.1|42615.1|42595.1|42600.1|42580.1|9
1625446850000|2021-07-05 01:00:50|42621.2|42601.2|42629.9|42609.9|42629.9|42609.9|42615.1|42595.1|13
1625446860000|2021-07-05 01:01:00|42630.1|42610.1|42630.1|42610.1|42635.1|42615.1|42620.4|42600.4|20
1625446870000|2021-07-05 01:01:10|42632.6|42612.6|42640.1|42620.1|42640.1|42620.1|42632.6|42612.6|6
1625446880000|2021-07-05 01:01:20|42635.7|42615.7|42652.4|42632.4|42652.6|42632.6|42625.4|42605.4|32
1625446890000|2021-07-05 01:01:30|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42632.9|42612.9|11
1625446900000|2021-07-05 01:01:40|42647.9|42627.9|42655.1|42635.1|42657.4|42637.4|42647.6|42627.6|7
1625446910000|2021-07-05 01:01:50|42650.1|42630.1|42635.1|42615.1|42650.1|42630.1|42635.1|42615.1|11
1625446920000|2021-07-05 01:02:00|42635.4|42615.4|42645.1|42625.1|42647.6|42627.6|42635.4|42615.4|10
1625446930000|2021-07-05 01:02:10|42647.4|42627.4|42655.1|42635.1|42655.1|42635.1|42647.4|42627.4|4
1625446940000|2021-07-05 01:02:20|42664.9|42644.9|42665.1|42645.1|42665.1|42645.1|42660.1|42640.1|2
1625446950000|2021-07-05 01:02:30|42672.4|42652.4|42672.6|42652.6|42677.6|42657.6|42670.1|42650.1|12
1625446960000|2021-07-05 01:02:40|42670.1|42650.1|42675.1|42655.1|42675.1|42655.1|42670.1|42650.1|11
1625446970000|2021-07-05 01:02:50|42672.9|42652.9|42665.4|42645.4|42672.9|42652.9|42665.4|42645.4|11
1625446980000|2021-07-05 01:03:00|42662.6|42642.6|42657.6|42637.6|42665.1|42645.1|42657.6|42637.6|4
1625446990000|2021-07-05 01:03:10|42652.9|42632.9|42650.4|42630.4|42652.9|42632.9|42647.9|42627.9|9
1625447000000|2021-07-05 01:03:20|42650.7|42630.7|42652.9|42632.9|42652.9|42632.9|42650.7|42630.7|0
1625447010000|2021-07-05 01:03:30|42650.7|42630.7|42660.1|42640.1|42660.1|42640.1|42650.4|42630.4|3
1625447020000|2021-07-05 01:03:40|42662.4|42642.4|42672.6|42652.6|42672.6|42652.6|42662.4|42642.4|4
1625447030000|2021-07-05 01:03:50|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|0
1625447040000|2021-07-05 01:04:00|42672.6|42652.6|42670.1|42650.1|42672.6|42652.6|42670.1|42650.1|1
1625447050000|2021-07-05 01:04:10|42672.6|42652.6|42675.1|42655.1|42675.1|42655.1|42670.1|42650.1|2
1625447060000|2021-07-05 01:04:20|42677.4|42657.4|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|3
1625447070000|2021-07-05 01:04:30|42674.9|42654.9|42665.1|42645.1|42674.9|42654.9|42662.6|42642.6|5
1625447080000|2021-07-05 01:04:40|42662.9|42642.9|42652.9|42632.9|42662.9|42642.9|42652.9|42632.9|7
1625447100000|2021-07-05 01:05:00|42652.6|42632.6|42640.1|42620.1|42652.6|42632.6|42637.6|42617.6|7
1625447110000|2021-07-05 01:05:10|42640.4|42620.4|42652.6|42632.6|42652.6|42632.6|42640.4|42620.4|6
1625447120000|2021-07-05 01:05:20|42652.4|42632.4|42655.1|42635.1|42655.4|42635.4|42650.1|42630.1|3
1625447130000|2021-07-05 01:05:30|42652.9|42632.9|42655.1|42635.1|42657.6|42637.6|42652.9|42632.9|6
1625447140000|2021-07-05 01:05:40|42657.4|42637.4|42655.1|42635.1|42657.4|42637.4|42655.1|42635.1|1
1625447150000|2021-07-05 01:05:50|42655.7|42635.7|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|2
1625447160000|2021-07-05 01:06:00|42661.8|42641.8|42662.6|42642.6|42664.9|42644.9|42661.8|42641.8|2
1625447170000|2021-07-05 01:06:10|42664.9|42644.9|42675.1|42655.1|42675.1|42655.1|42662.6|42642.6|1
1625447180000|2021-07-05 01:06:20|42677.6|42657.6|42682.6|42662.6|42682.6|42662.6|42677.6|42657.6|10
1625447190000|2021-07-05 01:06:30|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|17
1625447200000|2021-07-05 01:06:40|42680.1|42660.1|42670.1|42650.1|42680.1|42660.1|42670.1|42650.1|6
1625447210000|2021-07-05 01:06:50|42665.1|42645.1|42672.6|42652.6|42672.9|42652.9|42665.1|42645.1|28
1625447220000|2021-07-05 01:07:00|42670.1|42650.1|42667.6|42647.6|42670.1|42650.1|42667.6|42647.6|12
1625447230000|2021-07-05 01:07:10|42665.1|42645.1|42652.6|42632.6|42665.1|42645.1|42652.6|42632.6|8
1625447240000|2021-07-05 01:07:20|42655.1|42635.1|42647.9|42627.9|42657.6|42637.6|42647.9|42627.9|15
1625447250000|2021-07-05 01:07:30|42645.7|42625.7|42645.1|42625.1|42647.6|42627.6|42645.1|42625.1|5
1625447260000|2021-07-05 01:07:40|42642.9|42622.9|42642.6|42622.6|42642.9|42622.9|42642.6|42622.6|0
1625447270000|2021-07-05 01:07:50|42637.6|42617.6|42635.1|42615.1|42640.1|42620.1|42635.1|42615.1|3
1625447280000|2021-07-05 01:08:00|42632.9|42612.9|42632.6|42612.6|42635.4|42615.4|42630.4|42610.4|9
1625447290000|2021-07-05 01:08:10|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|0
1625447300000|2021-07-05 01:08:20|42637.4|42617.4|42640.1|42620.1|42640.1|42620.1|42637.4|42617.4|8
1625447310000|2021-07-05 01:08:30|42637.6|42617.6|42640.1|42620.1|42640.1|42620.1|42637.6|42617.6|1
1625447320000|2021-07-05 01:08:40|42640.4|42620.4|42640.1|42620.1|42640.4|42620.4|42640.1|42620.1|4
1625447330000|2021-07-05 01:08:50|42642.6|42622.6|42640.1|42620.1|42644.9|42624.9|42639.9|42619.9|6
1625447340000|2021-07-05 01:09:00|42644.9|42624.9|42640.1|42620.1|42644.9|42624.9|42640.1|42620.1|10
1625447360000|2021-07-05 01:09:20|42642.4|42622.4|42645.1|42625.1|42645.1|42625.1|42642.4|42622.4|6
1625447380000|2021-07-05 01:09:40|42642.4|42622.4|42640.1|42620.1|42642.4|42622.4|42640.1|42620.1|5
1625447390000|2021-07-05 01:09:50|42642.6|42622.6|42642.9|42622.9|42647.4|42627.4|42642.6|42622.6|5
1625447400000|2021-07-05 01:10:00|42642.6|42622.6|42635.1|42615.1|42642.6|42622.6|42635.1|42615.1|4
1625447410000|2021-07-05 01:10:10|42632.9|42612.9|42632.9|42612.9|42632.9|42612.9|42630.7|42610.7|2
1625447420000|2021-07-05 01:10:20|42637.6|42617.6|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|0
1625447430000|2021-07-05 01:10:30|42639.6|42619.6|42637.4|42617.4|42640.1|42620.1|42635.1|42615.1|8
1625447440000|2021-07-05 01:10:40|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|1
1625447450000|2021-07-05 01:10:50|42632.6|42612.6|42632.4|42612.4|42632.6|42612.6|42627.6|42607.6|15
1625447460000|2021-07-05 01:11:00|42632.9|42612.9|42642.6|42622.6|42642.6|42622.6|42632.9|42612.9|31
1625447470000|2021-07-05 01:11:10|42644.9|42624.9|42647.6|42627.6|42647.6|42627.6|42642.6|42622.6|2
1625447480000|2021-07-05 01:11:20|42647.4|42627.4|42662.4|42642.4|42662.4|42642.4|42645.1|42625.1|20
1625447490000|2021-07-05 01:11:30|42662.6|42642.6|42667.4|42647.4|42667.6|42647.6|42662.6|42642.6|8
1625447500000|2021-07-05 01:11:40|42662.6|42642.6|42665.1|42645.1|42667.6|42647.6|42662.6|42642.6|9
1625447510000|2021-07-05 01:11:50|42662.9|42642.9|42657.6|42637.6|42662.9|42642.9|42657.6|42637.6|8
1625447520000|2021-07-05 01:12:00|42655.1|42635.1|42655.1|42635.1|42657.6|42637.6|42655.1|42635.1|3
1625447530000|2021-07-05 01:12:10|42652.6|42632.6|42642.6|42622.6|42652.6|42632.6|42642.6|42622.6|12
1625447540000|2021-07-05 01:12:20|42642.4|42622.4|42640.1|42620.1|42642.6|42622.6|42640.1|42620.1|3
1625447550000|2021-07-05 01:12:30|42637.9|42617.9|42637.6|42617.6|42639.9|42619.9|42632.6|42612.6|4
1625447560000|2021-07-05 01:12:40|42639.9|42619.9|42640.4|42620.4|42642.6|42622.6|42637.6|42617.6|6
1625447570000|2021-07-05 01:12:50|42638.2|42618.2|42632.9|42612.9|42638.2|42618.2|42632.6|42612.6|3
1625447580000|2021-07-05 01:13:00|42630.4|42610.4|42623.2|42603.2|42630.4|42610.4|42618.5|42598.5|2
1625447590000|2021-07-05 01:13:10|42622.9|42602.9|42622.6|42602.6|42625.1|42605.1|42622.6|42602.6|8
1625447600000|2021-07-05 01:13:20|42625.1|42605.1|42620.1|42600.1|42625.1|42605.1|42615.1|42595.1|1
1625447610000|2021-07-05 01:13:30|42620.4|42600.4|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|0
1625447620000|2021-07-05 01:13:40|42625.1|42605.1|42622.6|42602.6|42625.1|42605.1|42622.6|42602.6|3
1625447630000|2021-07-05 01:13:50|42620.1|42600.1|42620.4|42600.4|42620.4|42600.4|42620.1|42600.1|1
1625447640000|2021-07-05 01:14:00|||||||||1
1625447650000|2021-07-05 01:14:10|42622.6|42602.6|42625.1|42605.1|42625.1|42605.1|42622.6|42602.6|2
1625447670000|2021-07-05 01:14:30|42622.9|42602.9|42617.6|42597.6|42622.9|42602.9|42617.6|42597.6|3
1625447680000|2021-07-05 01:14:40|42612.9|42592.9|42610.1|42590.1|42614.9|42594.9|42607.6|42587.6|16
1625447690000|2021-07-05 01:14:50|42612.6|42592.6|42607.6|42587.6|42612.6|42592.6|42607.6|42587.6|3
1625447700000|2021-07-05 01:15:00|42610.1|42590.1|42605.1|42585.1|42610.1|42590.1|42605.1|42585.1|5
1625447710000|2021-07-05 01:15:10|42602.6|42582.6|42585.7|42565.7|42602.6|42582.6|42585.7|42565.7|19
1625447720000|2021-07-05 01:15:20|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|42585.4|42565.4|3
1625447730000|2021-07-05 01:15:30|42587.6|42567.6|42597.6|42577.6|42597.6|42577.6|42585.1|42565.1|10
1625447740000|2021-07-05 01:15:40|42600.1|42580.1|42607.6|42587.6|42607.6|42587.6|42600.1|42580.1|3
1625447750000|2021-07-05 01:15:50|42610.1|42590.1|42617.6|42597.6|42620.1|42600.1|42610.1|42590.1|8
1625447760000|2021-07-05 01:16:00|42615.1|42595.1|42607.6|42587.6|42617.6|42597.6|42607.6|42587.6|13
1625447770000|2021-07-05 01:16:10|42609.9|42589.9|42607.6|42587.6|42610.1|42590.1|42607.6|42587.6|2
1625447780000|2021-07-05 01:16:20|42605.4|42585.4|42607.4|42587.4|42607.6|42587.6|42605.1|42585.1|3
1625447790000|2021-07-05 01:16:30|42607.6|42587.6|42590.1|42570.1|42607.6|42587.6|42590.1|42570.1|9
1625447800000|2021-07-05 01:16:40|42587.6|42567.6|42580.1|42560.1|42587.6|42567.6|42580.1|42560.1|12
1625447810000|2021-07-05 01:16:50|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|42575.1|42555.1|5
1625447820000|2021-07-05 01:17:00|42580.1|42560.1|42587.6|42567.6|42590.1|42570.1|42580.1|42560.1|17
1625447830000|2021-07-05 01:17:10|42585.1|42565.1|42582.6|42562.6|42585.1|42565.1|42580.1|42560.1|5
1625447840000|2021-07-05 01:17:20|42580.1|42560.1|42580.1|42560.1|42585.1|42565.1|42580.1|42560.1|3
1625447850000|2021-07-05 01:17:30|42582.4|42562.4|42587.6|42567.6|42587.6|42567.6|42582.4|42562.4|1
1625447860000|2021-07-05 01:17:40|42589.9|42569.9|42595.1|42575.1|42595.1|42575.1|42589.9|42569.9|4
1625447870000|2021-07-05 01:17:50|42594.9|42574.9|42592.6|42572.6|42594.9|42574.9|42592.6|42572.6|2
1625447880000|2021-07-05 01:18:00|42587.6|42567.6|42590.1|42570.1|42592.6|42572.6|42587.6|42567.6|6
1625447890000|2021-07-05 01:18:10|42592.6|42572.6|42595.1|42575.1|42595.1|42575.1|42592.6|42572.6|2
1625447900000|2021-07-05 01:18:20|42597.4|42577.4|42595.1|42575.1|42597.4|42577.4|42595.1|42575.1|0
1625447910000|2021-07-05 01:18:30|42597.4|42577.4|42604.9|42584.9|42604.9|42584.9|42597.4|42577.4|6
1625447920000|2021-07-05 01:18:40|42607.1|42587.1|42615.1|42595.1|42615.1|42595.1|42607.1|42587.1|10
1625447930000|2021-07-05 01:18:50|42619.9|42599.9|42630.1|42610.1|42630.1|42610.1|42619.9|42599.9|6
1625447940000|2021-07-05 01:19:00|42632.4|42612.4|42635.1|42615.1|42635.1|42615.1|42630.1|42610.1|7
1625447950000|2021-07-05 01:19:10|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|4
1625447960000|2021-07-05 01:19:20|42640.1|42620.1|42630.1|42610.1|42640.1|42620.1|42630.1|42610.1|8
1625447970000|2021-07-05 01:19:30|42627.6|42607.6|42632.6|42612.6|42632.6|42612.6|42627.6|42607.6|3
1625447980000|2021-07-05 01:19:40|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|2
1625447990000|2021-07-05 01:19:50|42630.1|42610.1|42630.1|42610.1|42632.6|42612.6|42630.1|42610.1|5
1625448000000|2021-07-05 01:20:00|42627.6|42607.6|42625.1|42605.1|42627.6|42607.6|42622.9|42602.9|6
1625448010000|2021-07-05 01:20:10|42622.6|42602.6|42620.1|42600.1|42625.1|42605.1|42620.1|42600.1|3
1625448020000|2021-07-05 01:20:20|42617.9|42597.9|42612.6|42592.6|42617.9|42597.9|42612.6|42592.6|4
1625448030000|2021-07-05 01:20:30|42615.1|42595.1|42615.1|42595.1|42615.1|42595.1|42615.1|42595.1|5
1625448040000|2021-07-05 01:20:40|42612.9|42592.9|42615.1|42595.1|42615.1|42595.1|42612.9|42592.9|0
1625448050000|2021-07-05 01:20:50|||||||||4
1625448060000|2021-07-05 01:21:00|42617.6|42597.6|42627.6|42607.6|42627.6|42607.6|42617.6|42597.6|6
1625448070000|2021-07-05 01:21:10|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42627.6|42607.6|0
1625448080000|2021-07-05 01:21:20|42627.9|42607.9|42627.6|42607.6|42627.9|42607.9|42627.6|42607.6|0
1625448090000|2021-07-05 01:21:30|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|0
1625448100000|2021-07-05 01:21:40|42630.4|42610.4|42637.6|42617.6|42637.6|42617.6|42630.4|42610.4|6
1625448110000|2021-07-05 01:21:50|42642.6|42622.6|42655.1|42635.1|42655.1|42635.1|42642.6|42622.6|10
1625448120000|2021-07-05 01:22:00|42655.4|42635.4|42655.1|42635.1|42657.6|42637.6|42655.1|42635.1|6
1625448130000|2021-07-05 01:22:10|42652.9|42632.9|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|5
1625448140000|2021-07-05 01:22:20|42652.9|42632.9|42660.1|42640.1|42660.1|42640.1|42652.9|42632.9|3
1625448150000|2021-07-05 01:22:30|42660.4|42640.4|42652.6|42632.6|42660.4|42640.4|42652.6|42632.6|3
1625448160000|2021-07-05 01:22:40|42652.9|42632.9|42655.1|42635.1|42655.1|42635.1|42652.9|42632.9|2
1625448170000|2021-07-05 01:22:50|42655.4|42635.4|42652.6|42632.6|42662.1|42642.1|42652.6|42632.6|5
1625448180000|2021-07-05 01:23:00|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|3
1625448190000|2021-07-05 01:23:10|42650.4|42630.4|42647.6|42627.6|42655.1|42635.1|42647.6|42627.6|8
1625448200000|2021-07-05 01:23:20|42647.9|42627.9|42670.1|42650.1|42670.1|42650.1|42647.9|42627.9|23
1625448210000|2021-07-05 01:23:30|42667.6|42647.6|42670.1|42650.1|42674.9|42654.9|42667.6|42647.6|5
1625448220000|2021-07-05 01:23:40|42670.4|42650.4|42672.6|42652.6|42672.6|42652.6|42670.1|42650.1|2
1625448230000|2021-07-05 01:23:50|42674.9|42654.9|42679.9|42659.9|42679.9|42659.9|42674.9|42654.9|2
1625448240000|2021-07-05 01:24:00|42680.1|42660.1|42694.6|42674.6|42694.6|42674.6|42680.1|42660.1|17
1625448250000|2021-07-05 01:24:10|42696.8|42676.8|42695.1|42675.1|42697.6|42677.6|42692.6|42672.6|17
1625448260000|2021-07-05 01:24:20|42692.6|42672.6|42692.6|42672.6|42697.1|42677.1|42692.6|42672.6|3
1625448270000|2021-07-05 01:24:30|42690.4|42670.4|42687.6|42667.6|42690.4|42670.4|42682.6|42662.6|7
1625448280000|2021-07-05 01:24:40|42682.6|42662.6|42687.9|42667.9|42690.1|42670.1|42682.6|42662.6|4
1625448290000|2021-07-05 01:24:50|42687.6|42667.6|42680.1|42660.1|42692.6|42672.6|42680.1|42660.1|4
1625448300000|2021-07-05 01:25:00|42682.6|42662.6|42694.3|42674.3|42694.3|42674.3|42682.6|42662.6|3
1625448310000|2021-07-05 01:25:10|42694.6|42674.6|42705.1|42685.1|42705.1|42685.1|42694.6|42674.6|29
1625448320000|2021-07-05 01:25:20|42705.4|42685.4|42707.6|42687.6|42707.6|42687.6|42705.1|42685.1|4
1625448330000|2021-07-05 01:25:30|42710.1|42690.1|42700.1|42680.1|42710.1|42690.1|42700.1|42680.1|13
1625448340000|2021-07-05 01:25:40|42695.7|42675.7|42697.6|42677.6|42700.1|42680.1|42695.1|42675.1|5
1625448350000|2021-07-05 01:25:50|42695.4|42675.4|42690.4|42670.4|42695.4|42675.4|42690.4|42670.4|5
1625448360000|2021-07-05 01:26:00|42690.1|42670.1|42689.9|42669.9|42690.1|42670.1|42685.1|42665.1|4
1625448370000|2021-07-05 01:26:10|42687.6|42667.6|42680.1|42660.1|42687.6|42667.6|42680.1|42660.1|2
1625448380000|2021-07-05 01:26:20|42675.1|42655.1|42691.8|42671.8|42691.8|42671.8|42672.6|42652.6|4
1625448390000|2021-07-05 01:26:30|42692.1|42672.1|42689.6|42669.6|42692.1|42672.1|42687.4|42667.4|1
1625448400000|2021-07-05 01:26:40|42687.4|42667.4|42680.1|42660.1|42687.4|42667.4|42680.1|42660.1|4
1625448410000|2021-07-05 01:26:50|42677.6|42657.6|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|1
1625448420000|2021-07-05 01:27:00|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|8
1625448430000|2021-07-05 01:27:10|||||||||1
1625448440000|2021-07-05 01:27:20|42675.4|42655.4|42677.6|42657.6|42677.6|42657.6|42675.4|42655.4|1
1625448450000|2021-07-05 01:27:30|42682.6|42662.6|42692.3|42672.3|42692.3|42672.3|42682.6|42662.6|4
1625448460000|2021-07-05 01:27:40|42692.6|42672.6|42687.6|42667.6|42692.6|42672.6|42687.6|42667.6|7
1625448470000|2021-07-05 01:27:50|42685.1|42665.1|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|3
1625448480000|2021-07-05 01:28:00|42680.4|42660.4|42680.1|42660.1|42680.4|42660.4|42680.1|42660.1|1
1625448490000|2021-07-05 01:28:10|||||||||1
1625448500000|2021-07-05 01:28:20|42682.6|42662.6|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|3
1625448510000|2021-07-05 01:28:30|||||||||1
1625448520000|2021-07-05 01:28:40|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|1
1625448530000|2021-07-05 01:28:50|42680.1|42660.1|42685.1|42665.1|42685.1|42665.1|42680.1|42660.1|0
1625448540000|2021-07-05 01:29:00|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|8
1625448550000|2021-07-05 01:29:10|42687.9|42667.9|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|3
1625448560000|2021-07-05 01:29:20|42683.2|42663.2|42687.6|42667.6|42687.6|42667.6|42682.6|42662.6|2
1625448570000|2021-07-05 01:29:30|42690.1|42670.1|42695.1|42675.1|42695.1|42675.1|42685.1|42665.1|5
1625448580000|2021-07-05 01:29:40|42697.6|42677.6|42700.1|42680.1|42702.6|42682.6|42697.6|42677.6|10
1625448590000|2021-07-05 01:29:50|42699.6|42679.6|42702.3|42682.3|42702.3|42682.3|42692.6|42672.6|3
1625448600000|2021-07-05 01:30:00|42700.1|42680.1|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|2
1625448610000|2021-07-05 01:30:10|42695.4|42675.4|42695.1|42675.1|42695.4|42675.4|42695.1|42675.1|4
1625448620000|2021-07-05 01:30:20|42697.6|42677.6|42692.6|42672.6|42697.6|42677.6|42690.4|42670.4|4
1625448630000|2021-07-05 01:30:30|42690.4|42670.4|42682.9|42662.9|42690.4|42670.4|42682.9|42662.9|2
1625448640000|2021-07-05 01:30:40|42680.4|42660.4|42680.4|42660.4|42680.7|42660.7|42680.4|42660.4|1
1625448650000|2021-07-05 01:30:50|42682.6|42662.6|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|5
1625448660000|2021-07-05 01:31:00|42687.6|42667.6|42692.6|42672.6|42695.1|42675.1|42687.6|42667.6|11
1625448670000|2021-07-05 01:31:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|2
1625448680000|2021-07-05 01:31:20|42689.8|42669.8|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|0
1625448690000|2021-07-05 01:31:30|42689.8|42669.8|42685.1|42665.1|42689.8|42669.8|42685.1|42665.1|1
1625448700000|2021-07-05 01:31:40|42682.6|42662.6|42682.3|42662.3|42682.6|42662.6|42677.9|42657.9|5
1625448710000|2021-07-05 01:31:50|42680.1|42660.1|42685.1|42665.1|42685.1|42665.1|42680.1|42660.1|0
1625448720000|2021-07-05 01:32:00|42682.9|42662.9|42697.6|42677.6|42697.6|42677.6|42682.9|42662.9|8
1625448730000|2021-07-05 01:32:10|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|2
1625448740000|2021-07-05 01:32:20|42702.6|42682.6|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|3
1625448750000|2021-07-05 01:32:30|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.6|42677.6|3
1625448760000|2021-07-05 01:32:40|42702.6|42682.6|42710.1|42690.1|42710.1|42690.1|42702.6|42682.6|5
1625448770000|2021-07-05 01:32:50|42707.6|42687.6|42710.1|42690.1|42710.1|42690.1|42707.6|42687.6|6
1625448780000|2021-07-05 01:33:00|42712.6|42692.6|42717.6|42697.6|42717.6|42697.6|42712.6|42692.6|13
1625448790000|2021-07-05 01:33:10|42720.1|42700.1|42717.9|42697.9|42722.6|42702.6|42715.7|42695.7|12
1625448800000|2021-07-05 01:33:20|42715.7|42695.7|42702.6|42682.6|42715.7|42695.7|42702.6|42682.6|7
1625448810000|2021-07-05 01:33:30|42702.9|42682.9|42702.6|42682.6|42705.1|42685.1|42702.6|42682.6|3
1625448820000|2021-07-05 01:33:40|42705.1|42685.1|42680.1|42660.1|42705.1|42685.1|42677.9|42657.9|12
1625448830000|2021-07-05 01:33:50|42679.8|42659.8|42675.1|42655.1|42680.1|42660.1|42675.1|42655.1|4
1625448840000|2021-07-05 01:34:00|42675.4|42655.4|42680.1|42660.1|42682.6|42662.6|42675.1|42655.1|3
1625448850000|2021-07-05 01:34:10|42677.6|42657.6|42677.6|42657.6|42682.3|42662.3|42677.6|42657.6|2
1625448860000|2021-07-05 01:34:20|42675.4|42655.4|42670.1|42650.1|42675.4|42655.4|42662.6|42642.6|3
1625448870000|2021-07-05 01:34:30|42672.3|42652.3|42672.6|42652.6|42672.6|42652.6|42667.9|42647.9|3
1625448880000|2021-07-05 01:34:40|42670.1|42650.1|42669.8|42649.8|42670.1|42650.1|42669.8|42649.8|2
1625448890000|2021-07-05 01:34:50|42670.1|42650.1|42670.4|42650.4|42672.3|42652.3|42667.9|42647.9|6
1625448900000|2021-07-05 01:35:00|42670.1|42650.1|42680.1|42660.1|42680.1|42660.1|42667.6|42647.6|11
1625448910000|2021-07-05 01:35:10|42682.9|42662.9|42690.1|42670.1|42690.1|42670.1|42682.9|42662.9|10
1625448920000|2021-07-05 01:35:20|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1625448930000|2021-07-05 01:35:30|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|1
1625448940000|2021-07-05 01:35:40|42697.3|42677.3|42695.1|42675.1|42697.3|42677.3|42692.6|42672.6|1
1625448950000|2021-07-05 01:35:50|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1625448960000|2021-07-05 01:36:00|42694.8|42674.8|42697.6|42677.6|42699.8|42679.8|42694.8|42674.8|3
1625448970000|2021-07-05 01:36:10|42695.4|42675.4|42695.1|42675.1|42697.6|42677.6|42695.1|42675.1|1
1625448980000|2021-07-05 01:36:20|42692.6|42672.6|42680.1|42660.1|42692.6|42672.6|42680.1|42660.1|3
1625448990000|2021-07-05 01:36:30|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42670.1|42650.1|1
1625449000000|2021-07-05 01:36:40|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|1
1625449010000|2021-07-05 01:36:50|42672.6|42652.6|42677.6|42657.6|42677.6|42657.6|42670.1|42650.1|5
1625449020000|2021-07-05 01:37:00|42678.2|42658.2|42685.1|42665.1|42685.1|42665.1|42678.2|42658.2|0
1625449030000|2021-07-05 01:37:10|42687.3|42667.3|42690.1|42670.1|42690.1|42670.1|42685.1|42665.1|3
1625449040000|2021-07-05 01:37:20|42692.3|42672.3|42692.3|42672.3|42692.6|42672.6|42690.1|42670.1|4
1625449050000|2021-07-05 01:37:30|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|2
1625449060000|2021-07-05 01:37:40|42694.8|42674.8|42700.1|42680.1|42700.1|42680.1|42694.8|42674.8|0
1625449070000|2021-07-05 01:37:50|42697.9|42677.9|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|4
1625449080000|2021-07-05 01:38:00|42697.6|42677.6|42707.6|42687.6|42707.6|42687.6|42697.6|42677.6|2
1625449090000|2021-07-05 01:38:10|42709.8|42689.8|42712.6|42692.6|42712.6|42692.6|42707.6|42687.6|6
1625449100000|2021-07-05 01:38:20|42714.8|42694.8|42720.1|42700.1|42720.1|42700.1|42714.8|42694.8|2
1625449110000|2021-07-05 01:38:30|42722.3|42702.3|42724.8|42704.8|42727.1|42707.1|42720.1|42700.1|6
1625449120000|2021-07-05 01:38:40|42727.1|42707.1|42737.6|42717.6|42737.6|42717.6|42727.1|42707.1|15
1625449130000|2021-07-05 01:38:50|42735.4|42715.4|42735.1|42715.1|42735.4|42715.4|42725.1|42705.1|12
1625449140000|2021-07-05 01:39:00|42740.1|42720.1|42735.1|42715.1|42740.1|42720.1|42735.1|42715.1|6
1625449150000|2021-07-05 01:39:10|42734.8|42714.8|42737.6|42717.6|42737.6|42717.6|42734.8|42714.8|3
1625449160000|2021-07-05 01:39:20|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42737.6|42717.6|6
1625449170000|2021-07-05 01:39:30|42737.6|42717.6|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|1
1625449180000|2021-07-05 01:39:40|42740.1|42720.1|42735.1|42715.1|42740.1|42720.1|42735.1|42715.1|0
1625449190000|2021-07-05 01:39:50|42737.3|42717.3|42740.1|42720.1|42740.1|42720.1|42735.1|42715.1|5
1625449200000|2021-07-05 01:40:00|42742.6|42722.6|42740.1|42720.1|42750.1|42730.1|42740.1|42720.1|4
1625449210000|2021-07-05 01:40:10|42742.6|42722.6|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|5
1625449220000|2021-07-05 01:40:20|42739.8|42719.8|42735.1|42715.1|42739.8|42719.8|42732.6|42712.6|2
1625449230000|2021-07-05 01:40:30|42732.6|42712.6|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|4
1625449240000|2021-07-05 01:40:40|42735.1|42715.1|42735.1|42715.1|42737.6|42717.6|42735.1|42715.1|1
1625449250000|2021-07-05 01:40:50|42732.6|42712.6|42730.1|42710.1|42732.6|42712.6|42730.1|42710.1|7
1625449260000|2021-07-05 01:41:00|42732.3|42712.3|42720.1|42700.1|42732.6|42712.6|42720.1|42700.1|8
1625449270000|2021-07-05 01:41:10|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42715.1|42695.1|1
1625449280000|2021-07-05 01:41:20|42715.4|42695.4|42720.1|42700.1|42720.1|42700.1|42715.1|42695.1|4
1625449290000|2021-07-05 01:41:30|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|0
1625449300000|2021-07-05 01:41:40|42720.1|42700.1|42717.6|42697.6|42720.1|42700.1|42717.6|42697.6|3
1625449310000|2021-07-05 01:41:50|42720.1|42700.1|42722.6|42702.6|42722.6|42702.6|42720.1|42700.1|2
1625449320000|2021-07-05 01:42:00|42720.1|42700.1|42715.1|42695.1|42720.1|42700.1|42715.1|42695.1|0
1625449330000|2021-07-05 01:42:10|42717.6|42697.6|42720.1|42700.1|42720.1|42700.1|42717.6|42697.6|0
1625449350000|2021-07-05 01:42:30|42722.3|42702.3|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|4
1625449360000|2021-07-05 01:42:40|||||||||1
1625449370000|2021-07-05 01:42:50|42725.4|42705.4|42727.6|42707.6|42727.6|42707.6|42725.1|42705.1|0
1625449380000|2021-07-05 01:43:00|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|0
1625449390000|2021-07-05 01:43:10|42727.9|42707.9|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|1
1625449400000|2021-07-05 01:43:20|42727.3|42707.3|42732.6|42712.6|42732.6|42712.6|42727.3|42707.3|7
1625449410000|2021-07-05 01:43:30|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|2
1625449420000|2021-07-05 01:43:40|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|1
1625449430000|2021-07-05 01:43:50|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|5
1625449440000|2021-07-05 01:44:00|42747.3|42727.3|42720.1|42700.1|42747.6|42727.6|42720.1|42700.1|11
1625449450000|2021-07-05 01:44:10|42724.8|42704.8|42727.9|42707.9|42727.9|42707.9|42724.8|42704.8|8
1625449460000|2021-07-05 01:44:20|42730.4|42710.4|42732.6|42712.6|42737.6|42717.6|42730.4|42710.4|10
1625449470000|2021-07-05 01:44:30|42730.1|42710.1|42737.6|42717.6|42737.6|42717.6|42727.6|42707.6|10
1625449480000|2021-07-05 01:44:40|42740.1|42720.1|42752.3|42732.3|42752.3|42732.3|42740.1|42720.1|6
1625449490000|2021-07-05 01:44:50|42750.1|42730.1|42747.6|42727.6|42752.6|42732.6|42747.6|42727.6|1
1625449500000|2021-07-05 01:45:00|42749.8|42729.8|42765.1|42745.1|42770.1|42750.1|42749.8|42729.8|25
1625449510000|2021-07-05 01:45:10|42770.1|42750.1|42762.6|42742.6|42770.1|42750.1|42762.6|42742.6|5
1625449520000|2021-07-05 01:45:20|42765.1|42745.1|42762.6|42742.6|42765.1|42745.1|42760.1|42740.1|12
1625449530000|2021-07-05 01:45:30|42765.1|42745.1|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|9
1625449540000|2021-07-05 01:45:40|42757.9|42737.9|42759.8|42739.8|42759.8|42739.8|42757.6|42737.6|3
1625449550000|2021-07-05 01:45:50|42757.6|42737.6|42757.3|42737.3|42757.6|42737.6|42749.8|42729.8|9
1625449560000|2021-07-05 01:46:00|42759.8|42739.8|42755.1|42735.1|42759.8|42739.8|42755.1|42735.1|2
1625449570000|2021-07-05 01:46:10|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|5
1625449580000|2021-07-05 01:46:20|42755.1|42735.1|42755.1|42735.1|42757.6|42737.6|42752.6|42732.6|4
1625449590000|2021-07-05 01:46:30|42760.1|42740.1|42755.1|42735.1|42760.1|42740.1|42755.1|42735.1|0
1625449600000|2021-07-05 01:46:40|42757.3|42737.3|42767.6|42747.6|42767.6|42747.6|42755.1|42735.1|4
1625449610000|2021-07-05 01:46:50|42769.8|42749.8|42770.1|42750.1|42770.1|42750.1|42769.8|42749.8|2
1625449620000|2021-07-05 01:47:00|42777.3|42757.3|42782.6|42762.6|42785.1|42765.1|42777.3|42757.3|8
1625449630000|2021-07-05 01:47:10|42780.4|42760.4|42782.6|42762.6|42782.6|42762.6|42778.2|42758.2|5
1625449640000|2021-07-05 01:47:20|42780.4|42760.4|42772.6|42752.6|42782.6|42762.6|42772.6|42752.6|12
1625449650000|2021-07-05 01:47:30|42772.3|42752.3|42772.6|42752.6|42772.6|42752.6|42770.1|42750.1|4
1625449660000|2021-07-05 01:47:40|42774.8|42754.8|42780.1|42760.1|42780.1|42760.1|42772.6|42752.6|5
1625449670000|2021-07-05 01:47:50|42782.3|42762.3|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|9
1625449680000|2021-07-05 01:48:00|42782.3|42762.3|42782.3|42762.3|42785.1|42765.1|42780.1|42760.1|4
1625449690000|2021-07-05 01:48:10|42780.1|42760.1|42780.1|42760.1|42782.9|42762.9|42777.6|42757.6|4
1625449700000|2021-07-05 01:48:20|42780.4|42760.4|42777.6|42757.6|42782.6|42762.6|42777.6|42757.6|5
1625449710000|2021-07-05 01:48:30|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|2
1625449720000|2021-07-05 01:48:40|42779.8|42759.8|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|6
1625449730000|2021-07-05 01:48:50|42777.9|42757.9|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|0
1625449740000|2021-07-05 01:49:00|42777.6|42757.6|42775.1|42755.1|42780.1|42760.1|42775.1|42755.1|4
1625449750000|2021-07-05 01:49:10|42777.6|42757.6|42792.3|42772.3|42792.3|42772.3|42777.6|42757.6|16
1625449760000|2021-07-05 01:49:20|42789.8|42769.8|42794.8|42774.8|42794.8|42774.8|42787.6|42767.6|5
1625449770000|2021-07-05 01:49:30|42792.3|42772.3|42797.6|42777.6|42797.6|42777.6|42792.3|42772.3|3
1625449780000|2021-07-05 01:49:40|42800.1|42780.1|42802.3|42782.3|42802.3|42782.3|42795.1|42775.1|4
1625449790000|2021-07-05 01:49:50|42800.1|42780.1|42802.6|42782.6|42805.1|42785.1|42800.1|42780.1|12
1625449800000|2021-07-05 01:50:00|42805.1|42785.1|42810.1|42790.1|42810.1|42790.1|42802.6|42782.6|3
1625449810000|2021-07-05 01:50:10|42810.4|42790.4|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|7
1625449820000|2021-07-05 01:50:20|42807.9|42787.9|42812.6|42792.6|42812.6|42792.6|42807.6|42787.6|9
1625449830000|2021-07-05 01:50:30|42810.4|42790.4|42807.6|42787.6|42810.4|42790.4|42807.6|42787.6|5
1625449840000|2021-07-05 01:50:40|42805.1|42785.1|42810.1|42790.1|42810.1|42790.1|42802.9|42782.9|6
1625449850000|2021-07-05 01:50:50|42812.3|42792.3|42810.1|42790.1|42814.8|42794.8|42810.1|42790.1|7
1625449860000|2021-07-05 01:51:00|42807.6|42787.6|42832.6|42812.6|42835.1|42815.1|42807.6|42787.6|28
1625449870000|2021-07-05 01:51:10|42830.1|42810.1|42832.6|42812.6|42835.1|42815.1|42827.9|42807.9|16
1625449880000|2021-07-05 01:51:20|42830.4|42810.4|42827.6|42807.6|42832.6|42812.6|42827.6|42807.6|8
1625449890000|2021-07-05 01:51:30|42825.4|42805.4|42815.1|42795.1|42825.4|42805.4|42815.1|42795.1|5
1625449900000|2021-07-05 01:51:40|42812.6|42792.6|42807.6|42787.6|42812.6|42792.6|42807.6|42787.6|10
1625449910000|2021-07-05 01:51:50|42805.1|42785.1|42805.1|42785.1|42807.9|42787.9|42805.1|42785.1|9
1625449920000|2021-07-05 01:52:00|42807.6|42787.6|42820.1|42800.1|42822.3|42802.3|42807.6|42787.6|9
1625449930000|2021-07-05 01:52:10|42822.3|42802.3|42820.1|42800.1|42822.3|42802.3|42820.1|42800.1|3
1625449940000|2021-07-05 01:52:20|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42817.6|42797.6|9
1625449950000|2021-07-05 01:52:30|42820.1|42800.1|42812.6|42792.6|42820.1|42800.1|42812.6|42792.6|4
1625449960000|2021-07-05 01:52:40|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|2
1625449970000|2021-07-05 01:52:50|42805.1|42785.1|42799.8|42779.8|42805.1|42785.1|42799.8|42779.8|1
1625449980000|2021-07-05 01:53:00|42800.1|42780.1|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|1
1625449990000|2021-07-05 01:53:10|42795.1|42775.1|42790.1|42770.1|42795.1|42775.1|42790.1|42770.1|1
1625450000000|2021-07-05 01:53:20|42795.1|42775.1|42792.6|42772.6|42795.1|42775.1|42790.1|42770.1|3
1625450010000|2021-07-05 01:53:30|42790.1|42770.1|42787.6|42767.6|42790.1|42770.1|42787.6|42767.6|1
1625450020000|2021-07-05 01:53:40|42785.4|42765.4|42792.6|42772.6|42792.6|42772.6|42785.1|42765.1|13
1625450030000|2021-07-05 01:53:50|42795.1|42775.1|42797.6|42777.6|42797.6|42777.6|42795.1|42775.1|8
1625450040000|2021-07-05 01:54:00|42792.6|42772.6|42797.3|42777.3|42797.6|42777.6|42792.6|42772.6|4
1625450050000|2021-07-05 01:54:10|42792.6|42772.6|42782.6|42762.6|42792.6|42772.6|42782.6|42762.6|8
1625450060000|2021-07-05 01:54:20|42780.1|42760.1|42772.6|42752.6|42782.6|42762.6|42772.6|42752.6|13
1625450070000|2021-07-05 01:54:30|42774.8|42754.8|42782.6|42762.6|42782.6|42762.6|42769.8|42749.8|7
1625450080000|2021-07-05 01:54:40|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|6
1625450090000|2021-07-05 01:54:50|42785.1|42765.1|42792.6|42772.6|42792.6|42772.6|42782.6|42762.6|3
1625450100000|2021-07-05 01:55:00|42795.1|42775.1|42805.1|42785.1|42805.1|42785.1|42795.1|42775.1|4
1625450110000|2021-07-05 01:55:10|42807.6|42787.6|42797.6|42777.6|42807.6|42787.6|42797.6|42777.6|10
1625450120000|2021-07-05 01:55:20|42800.1|42780.1|42797.9|42777.9|42810.1|42790.1|42797.9|42777.9|7
1625450130000|2021-07-05 01:55:30|42792.9|42772.9|42780.1|42760.1|42792.9|42772.9|42780.1|42760.1|8
1625450140000|2021-07-05 01:55:40|42775.1|42755.1|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|4
1625450150000|2021-07-05 01:55:50|42772.3|42752.3|42767.3|42747.3|42774.8|42754.8|42765.1|42745.1|3
1625450160000|2021-07-05 01:56:00|42767.6|42747.6|42765.1|42745.1|42772.6|42752.6|42765.1|42745.1|6
1625450170000|2021-07-05 01:56:10|42767.6|42747.6|42762.6|42742.6|42767.6|42747.6|42760.1|42740.1|2
1625450180000|2021-07-05 01:56:20|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|1
1625450190000|2021-07-05 01:56:30|42750.4|42730.4|42762.6|42742.6|42762.6|42742.6|42747.9|42727.9|3
1625450200000|2021-07-05 01:56:40|42760.1|42740.1|42742.6|42722.6|42760.1|42740.1|42737.6|42717.6|23
1625450210000|2021-07-05 01:56:50|42742.9|42722.9|42744.8|42724.8|42749.8|42729.8|42742.9|42722.9|7
1625450220000|2021-07-05 01:57:00|42747.3|42727.3|42737.6|42717.6|42747.6|42727.6|42737.6|42717.6|6
1625450230000|2021-07-05 01:57:10|42737.9|42717.9|42740.1|42720.1|42740.1|42720.1|42735.1|42715.1|0
1625450240000|2021-07-05 01:57:20|42744.5|42724.5|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|3
1625450250000|2021-07-05 01:57:30|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42740.1|42720.1|3
1625450270000|2021-07-05 01:57:50|42747.6|42727.6|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|2
1625450280000|2021-07-05 01:58:00|42750.1|42730.1|42759.5|42739.5|42759.5|42739.5|42750.1|42730.1|10
1625450290000|2021-07-05 01:58:10|42760.1|42740.1|42765.4|42745.4|42767.6|42747.6|42760.1|42740.1|6
1625450300000|2021-07-05 01:58:20|42765.1|42745.1|42770.1|42750.1|42770.1|42750.1|42765.1|42745.1|4
1625450310000|2021-07-05 01:58:30|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|0
1625450320000|2021-07-05 01:58:40|42772.6|42752.6|42775.1|42755.1|42775.1|42755.1|42770.1|42750.1|0
1625450330000|2021-07-05 01:58:50|42777.3|42757.3|42780.1|42760.1|42780.1|42760.1|42777.3|42757.3|4
1625450340000|2021-07-05 01:59:00|42779.8|42759.8|42780.1|42760.1|42780.1|42760.1|42775.4|42755.4|9
1625450350000|2021-07-05 01:59:10|42780.4|42760.4|42789.8|42769.8|42789.8|42769.8|42780.4|42760.4|9
1625450360000|2021-07-05 01:59:20|42790.1|42770.1|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|3
1625450370000|2021-07-05 01:59:30|42792.3|42772.3|42792.3|42772.3|42792.6|42772.6|42787.6|42767.6|7
1625450380000|2021-07-05 01:59:40|42790.1|42770.1|42795.1|42775.1|42795.1|42775.1|42790.1|42770.1|1
1625450390000|2021-07-05 01:59:50|42797.3|42777.3|42795.1|42775.1|42797.3|42777.3|42795.1|42775.1|2
1625450400000|2021-07-05 02:00:00|42797.6|42777.6|42797.6|42777.6|42800.1|42780.1|42795.1|42775.1|6
1625450410000|2021-07-05 02:00:10|42797.3|42777.3|42800.1|42780.1|42800.1|42780.1|42795.1|42775.1|3
1625450420000|2021-07-05 02:00:20|42797.6|42777.6|42797.6|42777.6|42802.6|42782.6|42797.6|42777.6|2
1625450430000|2021-07-05 02:00:30|42800.1|42780.1|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|1
1625450440000|2021-07-05 02:00:40|42799.8|42779.8|42795.1|42775.1|42800.1|42780.1|42795.1|42775.1|5
1625450450000|2021-07-05 02:00:50|42792.9|42772.9|42787.6|42767.6|42792.9|42772.9|42787.6|42767.6|1
1625450460000|2021-07-05 02:01:00|42790.1|42770.1|42792.6|42772.6|42792.6|42772.6|42790.1|42770.1|12
1625450470000|2021-07-05 02:01:10|42790.1|42770.1|42785.1|42765.1|42790.1|42770.1|42785.1|42765.1|3
1625450480000|2021-07-05 02:01:20|42784.5|42764.5|42770.1|42750.1|42784.5|42764.5|42767.6|42747.6|15
1625450490000|2021-07-05 02:01:30|42767.6|42747.6|42755.1|42735.1|42767.6|42747.6|42755.1|42735.1|3
1625450500000|2021-07-05 02:01:40|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42752.9|42732.9|3
1625450520000|2021-07-05 02:02:00|42752.9|42732.9|42752.6|42732.6|42757.3|42737.3|42752.6|42732.6|1
1625450530000|2021-07-05 02:02:10|42750.4|42730.4|42750.1|42730.1|42750.4|42730.4|42745.4|42725.4|3
1625450540000|2021-07-05 02:02:20|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42745.1|42725.1|4
1625450550000|2021-07-05 02:02:30|42745.1|42725.1|42745.1|42725.1|42750.1|42730.1|42745.1|42725.1|8
1625450560000|2021-07-05 02:02:40|42749.5|42729.5|42747.6|42727.6|42750.1|42730.1|42747.6|42727.6|7
1625450570000|2021-07-05 02:02:50|42747.9|42727.9|42750.1|42730.1|42750.1|42730.1|42747.9|42727.9|5
1625450580000|2021-07-05 02:03:00|42752.3|42732.3|42752.6|42732.6|42752.6|42732.6|42750.1|42730.1|3
1625450590000|2021-07-05 02:03:10|42754.8|42734.8|42762.6|42742.6|42762.6|42742.6|42754.8|42734.8|10
1625450610000|2021-07-05 02:03:30|||||||||5
1625450620000|2021-07-05 02:03:40|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|1
1625450630000|2021-07-05 02:03:50|42760.1|42740.1|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|6
1625450640000|2021-07-05 02:04:00|42755.1|42735.1|42750.1|42730.1|42755.1|42735.1|42750.1|42730.1|5
1625450650000|2021-07-05 02:04:10|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|1
1625450660000|2021-07-05 02:04:20|||||||||1
1625450670000|2021-07-05 02:04:30|42742.9|42722.9|42738.2|42718.2|42742.9|42722.9|42738.2|42718.2|4
1625450680000|2021-07-05 02:04:40|42737.9|42717.9|42737.3|42717.3|42740.1|42720.1|42735.1|42715.1|0
1625450690000|2021-07-05 02:04:50|42737.6|42717.6|42747.6|42727.6|42747.6|42727.6|42737.6|42717.6|10
1625450700000|2021-07-05 02:05:00|||||||||4
1625450710000|2021-07-05 02:05:10|42749.8|42729.8|42752.6|42732.6|42752.6|42732.6|42749.8|42729.8|2
1625450720000|2021-07-05 02:05:20|42755.1|42735.1|42755.1|42735.1|42757.6|42737.6|42752.6|42732.6|0
1625450730000|2021-07-05 02:05:30|42752.6|42732.6|42757.6|42737.6|42757.6|42737.6|42752.6|42732.6|3
1625450740000|2021-07-05 02:05:40|42760.1|42740.1|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|0
1625450750000|2021-07-05 02:05:50|42755.1|42735.1|42760.1|42740.1|42760.1|42740.1|42755.1|42735.1|4
1625450760000|2021-07-05 02:06:00|||||||||5
1625450770000|2021-07-05 02:06:10|42762.6|42742.6|42765.1|42745.1|42767.6|42747.6|42762.6|42742.6|1
1625450780000|2021-07-05 02:06:20|42762.6|42742.6|42765.1|42745.1|42765.1|42745.1|42762.6|42742.6|2
1625450790000|2021-07-05 02:06:30|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42762.6|42742.6|2
1625450800000|2021-07-05 02:06:40|42767.3|42747.3|42762.6|42742.6|42767.3|42747.3|42762.6|42742.6|1
1625450810000|2021-07-05 02:06:50|42762.9|42742.9|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|1
1625450820000|2021-07-05 02:07:00|42757.6|42737.6|42745.1|42725.1|42757.6|42737.6|42745.1|42725.1|8
1625450830000|2021-07-05 02:07:10|42747.3|42727.3|42745.1|42725.1|42747.6|42727.6|42745.1|42725.1|1
1625450840000|2021-07-05 02:07:20|42747|42727|42745.1|42725.1|42747|42727|42745.1|42725.1|2
1625450850000|2021-07-05 02:07:30|42747.3|42727.3|42747.6|42727.6|42747.6|42727.6|42747.3|42727.3|3
1625450860000|2021-07-05 02:07:40|42747.9|42727.9|42752.6|42732.6|42752.6|42732.6|42747.9|42727.9|6
1625450870000|2021-07-05 02:07:50|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|0
1625450880000|2021-07-05 02:08:00|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|9
1625450890000|2021-07-05 02:08:10|42755.1|42735.1|42747.6|42727.6|42755.1|42735.1|42745.1|42725.1|7
1625450900000|2021-07-05 02:08:20|42747.3|42727.3|42745.1|42725.1|42747.3|42727.3|42742.6|42722.6|1
1625450910000|2021-07-05 02:08:30|42742.6|42722.6|42740.1|42720.1|42742.6|42722.6|42737.6|42717.6|9
1625450920000|2021-07-05 02:08:40|||||||||1
1625450930000|2021-07-05 02:08:50|42742.3|42722.3|42735.4|42715.4|42742.3|42722.3|42735.4|42715.4|3
1625450940000|2021-07-05 02:09:00|42733.2|42713.2|42735.1|42715.1|42735.1|42715.1|42732.9|42712.9|0
1625450950000|2021-07-05 02:09:10|42737.6|42717.6|42742.6|42722.6|42742.6|42722.6|42737.6|42717.6|8
1625450960000|2021-07-05 02:09:20|||||||||1
1625450980000|2021-07-05 02:09:40|42744.8|42724.8|42750.1|42730.1|42750.1|42730.1|42744.8|42724.8|9
1625450990000|2021-07-05 02:09:50|42752.6|42732.6|42755.1|42735.1|42755.1|42735.1|42750.1|42730.1|0
1625451000000|2021-07-05 02:10:00|42750.7|42730.7|42757.6|42737.6|42757.6|42737.6|42750.4|42730.4|1
1625451010000|2021-07-05 02:10:10|42757.3|42737.3|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|3
1625451020000|2021-07-05 02:10:20|42750.1|42730.1|42750.1|42730.1|42750.1|42730.1|42747.6|42727.6|3
1625451030000|2021-07-05 02:10:30|42747.6|42727.6|42747.6|42727.6|42750.1|42730.1|42747.6|42727.6|0
1625451040000|2021-07-05 02:10:40|42745.1|42725.1|42742.6|42722.6|42747.6|42727.6|42742.6|42722.6|4
1625451050000|2021-07-05 02:10:50|42740.1|42720.1|42742.6|42722.6|42742.6|42722.6|42737.6|42717.6|1
1625451060000|2021-07-05 02:11:00|42745.1|42725.1|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|4
1625451070000|2021-07-05 02:11:10|42745.1|42725.1|42747.6|42727.6|42749.8|42729.8|42745.1|42725.1|3
1625451080000|2021-07-05 02:11:20|42750.1|42730.1|42755.1|42735.1|42755.1|42735.1|42747.6|42727.6|7
1625451090000|2021-07-05 02:11:30|42757.6|42737.6|42757.6|42737.6|42760.1|42740.1|42757.6|42737.6|1
1625451100000|2021-07-05 02:11:40|42760.1|42740.1|42752.6|42732.6|42760.1|42740.1|42752.6|42732.6|0
1625451110000|2021-07-05 02:11:50|42750.1|42730.1|42747.6|42727.6|42750.1|42730.1|42747.6|42727.6|1
1625451120000|2021-07-05 02:12:00|42745.1|42725.1|42737.6|42717.6|42745.1|42725.1|42737.6|42717.6|12
1625451130000|2021-07-05 02:12:10|42737.9|42717.9|42737.6|42717.6|42742.3|42722.3|42737.6|42717.6|6
1625451140000|2021-07-05 02:12:20|42740.1|42720.1|42745.1|42725.1|42745.1|42725.1|42740.1|42720.1|3
1625451150000|2021-07-05 02:12:30|42742.9|42722.9|42747.6|42727.6|42750.1|42730.1|42742.6|42722.6|3
1625451160000|2021-07-05 02:12:40|42750.1|42730.1|42747.6|42727.6|42750.1|42730.1|42747.6|42727.6|0
1625451170000|2021-07-05 02:12:50|42750.1|42730.1|42752.6|42732.6|42755.1|42735.1|42750.1|42730.1|7
1625451180000|2021-07-05 02:13:00|42752.3|42732.3|42750.1|42730.1|42752.3|42732.3|42750.1|42730.1|2
1625451190000|2021-07-05 02:13:10|42754.8|42734.8|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|0
1625451200000|2021-07-05 02:13:20|42750.1|42730.1|42752.6|42732.6|42752.6|42732.6|42750.1|42730.1|0
1625451210000|2021-07-05 02:13:30|42754.8|42734.8|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|4
1625451220000|2021-07-05 02:13:40|42757.6|42737.6|42760.1|42740.1|42760.1|42740.1|42755.1|42735.1|0
1625451230000|2021-07-05 02:13:50|42762.6|42742.6|42757.6|42737.6|42762.6|42742.6|42757.6|42737.6|3
1625451240000|2021-07-05 02:14:00|42759.8|42739.8|42780.1|42760.1|42785.1|42765.1|42759.8|42739.8|30
1625451250000|2021-07-05 02:14:10|42782.6|42762.6|42780.1|42760.1|42785.1|42765.1|42780.1|42760.1|1
1625451270000|2021-07-05 02:14:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1625451280000|2021-07-05 02:14:40|42784.8|42764.8|42782.6|42762.6|42787.6|42767.6|42782.6|42762.6|1
1625451290000|2021-07-05 02:14:50|42784.8|42764.8|42780.1|42760.1|42785.1|42765.1|42780.1|42760.1|2
1625451340000|2021-07-05 02:15:40|42777.6|42757.6|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|1
1625451350000|2021-07-05 02:15:50|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|0
1625451360000|2021-07-05 02:16:00|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|1
1625451390000|2021-07-05 02:16:30|42775.7|42755.7|42777.9|42757.9|42777.9|42757.9|42775.7|42755.7|0
1625451400000|2021-07-05 02:16:40|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|2
1625451410000|2021-07-05 02:16:50|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|1
1625451420000|2021-07-05 02:17:00|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|6
1625451430000|2021-07-05 02:17:10|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|5
1625451440000|2021-07-05 02:17:20|42757.3|42737.3|42757.3|42737.3|42757.3|42737.3|42757.3|42737.3|1
1625451470000|2021-07-05 02:17:50|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|42757.6|42737.6|0
1625451490000|2021-07-05 02:18:10|||||||||1
1625451510000|2021-07-05 02:18:30|42757.9|42737.9|42760.1|42740.1|42760.1|42740.1|42757.9|42737.9|1
1625451540000|2021-07-05 02:19:00|||||||||2
1625451570000|2021-07-05 02:19:30|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|1
1625451580000|2021-07-05 02:19:40|||||||||2
1625451600000|2021-07-05 02:20:00|||||||||1
1625451620000|2021-07-05 02:20:20|||||||||1
1625451630000|2021-07-05 02:20:30|42762|42742|42757.6|42737.6|42762|42742|42757.6|42737.6|1
1625451640000|2021-07-05 02:20:40|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|42752.6|42732.6|8
1625451660000|2021-07-05 02:21:00|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|0
1625451680000|2021-07-05 02:21:20|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1625451690000|2021-07-05 02:21:30|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|0
1625451710000|2021-07-05 02:21:50|42742.9|42722.9|42737.9|42717.9|42742.9|42722.9|42737.9|42717.9|1
1625451720000|2021-07-05 02:22:00|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|2
1625451740000|2021-07-05 02:22:20|42735.1|42715.1|42732.9|42712.9|42735.1|42715.1|42732.9|42712.9|1
1625451750000|2021-07-05 02:22:30|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|3
1625451760000|2021-07-05 02:22:40|42734.8|42714.8|42735.1|42715.1|42735.1|42715.1|42734.8|42714.8|1
1625451790000|2021-07-05 02:23:10|||||||||1
1625451820000|2021-07-05 02:23:40|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|42737.6|42717.6|0
1625451830000|2021-07-05 02:23:50|42730.1|42710.1|42735.1|42715.1|42735.1|42715.1|42730.1|42710.1|11
1625451840000|2021-07-05 02:24:00|42735.4|42715.4|42737.6|42717.6|42737.6|42717.6|42735.4|42715.4|1
1625451850000|2021-07-05 02:24:10|42735.4|42715.4|42735.1|42715.1|42735.4|42715.4|42735.1|42715.1|0
1625451860000|2021-07-05 02:24:20|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|2
1625451870000|2021-07-05 02:24:30|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42735.1|42715.1|7
1625451880000|2021-07-05 02:24:40|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|42742.3|42722.3|0
1625451890000|2021-07-05 02:24:50|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|2
1625451900000|2021-07-05 02:25:00|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|1
1625451940000|2021-07-05 02:25:40|||||||||5
1625451960000|2021-07-05 02:26:00|42745.4|42725.4|42745.4|42725.4|42747.6|42727.6|42745.4|42725.4|0
1625451970000|2021-07-05 02:26:10|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|0
1625451980000|2021-07-05 02:26:20|||||||||1
1625452010000|2021-07-05 02:26:50|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|1
1625452020000|2021-07-05 02:27:00|||||||||1
1625452030000|2021-07-05 02:27:10|42742.9|42722.9|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|0
1625452040000|2021-07-05 02:27:20|42745.1|42725.1|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|2
1625452050000|2021-07-05 02:27:30|42740.7|42720.7|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|0
1625452070000|2021-07-05 02:27:50|42742.9|42722.9|42745.1|42725.1|42745.1|42725.1|42742.9|42722.9|0
1625452080000|2021-07-05 02:28:00|42745.4|42725.4|42750.1|42730.1|42750.1|42730.1|42745.4|42725.4|0
1625452100000|2021-07-05 02:28:20|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|1
1625452110000|2021-07-05 02:28:30|42752.9|42732.9|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|5
1625452170000|2021-07-05 02:29:30|42757.6|42737.6|42762.3|42742.3|42762.3|42742.3|42757.6|42737.6|5
1625452180000|2021-07-05 02:29:40|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|3
1625452190000|2021-07-05 02:29:50|42767|42747|42764.8|42744.8|42767|42747|42764.8|42744.8|2
1625452200000|2021-07-05 02:30:00|42765.1|42745.1|42770.4|42750.4|42770.4|42750.4|42764.8|42744.8|10
1625452210000|2021-07-05 02:30:10|42772.6|42752.6|42777.6|42757.6|42777.6|42757.6|42770.1|42750.1|11
1625452220000|2021-07-05 02:30:20|42780.1|42760.1|42782.6|42762.6|42782.6|42762.6|42780.1|42760.1|7
1625452230000|2021-07-05 02:30:30|42782.3|42762.3|42775.1|42755.1|42782.3|42762.3|42775.1|42755.1|19
1625452240000|2021-07-05 02:30:40|42777.6|42757.6|42790.1|42770.1|42790.1|42770.1|42777.6|42757.6|7
1625452250000|2021-07-05 02:30:50|42789.8|42769.8|42787.6|42767.6|42790.1|42770.1|42787.6|42767.6|1
1625452260000|2021-07-05 02:31:00|42787.9|42767.9|42789.8|42769.8|42790.1|42770.1|42787.6|42767.6|1
1625452270000|2021-07-05 02:31:10|42790.1|42770.1|42787.6|42767.6|42790.4|42770.4|42787.6|42767.6|2
1625452280000|2021-07-05 02:31:20|||||||||7
1625452290000|2021-07-05 02:31:30|42789.8|42769.8|42787.6|42767.6|42789.8|42769.8|42787.6|42767.6|3
1625452300000|2021-07-05 02:31:40|42787.3|42767.3|42790.1|42770.1|42790.1|42770.1|42785.1|42765.1|12
1625452310000|2021-07-05 02:31:50|42792.6|42772.6|42802.6|42782.6|42802.6|42782.6|42792.6|42772.6|8
1625452320000|2021-07-05 02:32:00|42802.9|42782.9|42805.1|42785.1|42807.6|42787.6|42802.9|42782.9|11
1625452330000|2021-07-05 02:32:10|42807.3|42787.3|42810.1|42790.1|42810.1|42790.1|42807.3|42787.3|5
1625452350000|2021-07-05 02:32:30|42810.4|42790.4|42812.6|42792.6|42812.6|42792.6|42810.4|42790.4|3
1625452360000|2021-07-05 02:32:40|42812.3|42792.3|42810.1|42790.1|42812.3|42792.3|42810.1|42790.1|2
1625452370000|2021-07-05 02:32:50|42810.4|42790.4|42812.6|42792.6|42812.6|42792.6|42810.4|42790.4|0
1625452380000|2021-07-05 02:33:00|42810.1|42790.1|42810.1|42790.1|42812.6|42792.6|42810.1|42790.1|6
1625452390000|2021-07-05 02:33:10|42812.6|42792.6|42815.1|42795.1|42815.4|42795.4|42810.1|42790.1|8
1625452400000|2021-07-05 02:33:20|42817.6|42797.6|42822.6|42802.6|42822.6|42802.6|42815.1|42795.1|8
1625452410000|2021-07-05 02:33:30|42822.9|42802.9|42825.1|42805.1|42825.4|42805.4|42822.6|42802.6|6
1625452420000|2021-07-05 02:33:40|42824.8|42804.8|42832.3|42812.3|42832.3|42812.3|42824.8|42804.8|14
1625452430000|2021-07-05 02:33:50|42830.1|42810.1|42842.6|42822.6|42842.6|42822.6|42830.1|42810.1|17
1625452440000|2021-07-05 02:34:00|42840.1|42820.1|42835.1|42815.1|42840.1|42820.1|42835.1|42815.1|6
1625452450000|2021-07-05 02:34:10|42835.4|42815.4|42837.6|42817.6|42840.1|42820.1|42835.1|42815.1|5
1625452460000|2021-07-05 02:34:20|42840.1|42820.1|42845.4|42825.4|42845.4|42825.4|42837.6|42817.6|7
1625452470000|2021-07-05 02:34:30|42845.1|42825.1|42845.1|42825.1|42847.6|42827.6|42842.6|42822.6|5
1625452480000|2021-07-05 02:34:40|42844.8|42824.8|42840.1|42820.1|42844.8|42824.8|42840.1|42820.1|3
1625452490000|2021-07-05 02:34:50|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|0
1625452510000|2021-07-05 02:35:10|42837.6|42817.6|42842.6|42822.6|42842.6|42822.6|42837.6|42817.6|3
1625452520000|2021-07-05 02:35:20|42844.8|42824.8|42850.1|42830.1|42852.6|42832.6|42844.8|42824.8|10
1625452530000|2021-07-05 02:35:30|42852.6|42832.6|42857.9|42837.9|42860.1|42840.1|42850.1|42830.1|9
1625452540000|2021-07-05 02:35:40|42857.6|42837.6|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|4
1625452550000|2021-07-05 02:35:50|42855.4|42835.4|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|2
1625452560000|2021-07-05 02:36:00|42857.6|42837.6|42852.6|42832.6|42860.1|42840.1|42852.6|42832.6|9
1625452570000|2021-07-05 02:36:10|42850.1|42830.1|42835.1|42815.1|42850.1|42830.1|42834.8|42814.8|13
1625452580000|2021-07-05 02:36:20|42835.4|42815.4|42847.6|42827.6|42847.6|42827.6|42835.1|42815.1|6
1625452590000|2021-07-05 02:36:30|42845.1|42825.1|42855.1|42835.1|42855.1|42835.1|42845.1|42825.1|10
1625452600000|2021-07-05 02:36:40|42852.6|42832.6|42852.6|42832.6|42855.1|42835.1|42850.1|42830.1|4
1625452610000|2021-07-05 02:36:50|42850.1|42830.1|42857.6|42837.6|42857.6|42837.6|42850.1|42830.1|13
1625452620000|2021-07-05 02:37:00|42855.1|42835.1|42852.6|42832.6|42855.4|42835.4|42852.6|42832.6|7
1625452630000|2021-07-05 02:37:10|42855.1|42835.1|42845.1|42825.1|42855.1|42835.1|42845.1|42825.1|4
1625452640000|2021-07-05 02:37:20|42842.9|42822.9|42852.6|42832.6|42852.6|42832.6|42837.9|42817.9|19
1625452650000|2021-07-05 02:37:30|42857|42837|42852.6|42832.6|42857.3|42837.3|42852.6|42832.6|16
1625452660000|2021-07-05 02:37:40|42855.1|42835.1|42830.1|42810.1|42855.1|42835.1|42830.1|42810.1|54
1625452670000|2021-07-05 02:37:50|42827.9|42807.9|42825.1|42805.1|42827.9|42807.9|42822.6|42802.6|4
1625452680000|2021-07-05 02:38:00|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|1
1625452690000|2021-07-05 02:38:10|||||||||1
1625452700000|2021-07-05 02:38:20|42827.6|42807.6|42830.1|42810.1|42830.1|42810.1|42825.1|42805.1|3
1625452710000|2021-07-05 02:38:30|42832.6|42812.6|42852.6|42832.6|42852.6|42832.6|42832.6|42812.6|16
1625452720000|2021-07-05 02:38:40|42855.1|42835.1|42855.1|42835.1|42862.6|42842.6|42852.6|42832.6|9
1625452730000|2021-07-05 02:38:50|42857.3|42837.3|42860.1|42840.1|42860.1|42840.1|42852.6|42832.6|7
1625452740000|2021-07-05 02:39:00|42859.8|42839.8|42860.1|42840.1|42860.1|42840.1|42859.8|42839.8|1
1625452750000|2021-07-05 02:39:10|42862.6|42842.6|42860.1|42840.1|42862.6|42842.6|42860.1|42840.1|0
1625452760000|2021-07-05 02:39:20|42864.8|42844.8|42862.6|42842.6|42864.8|42844.8|42862.6|42842.6|0
1625452770000|2021-07-05 02:39:30|42860.1|42840.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|1
1625452780000|2021-07-05 02:39:40|42864.8|42844.8|42864.5|42844.5|42864.8|42844.8|42860.1|42840.1|0
1625452790000|2021-07-05 02:39:50|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|3
1625452800000|2021-07-05 02:40:00|42860.7|42840.7|42865.1|42845.1|42865.4|42845.4|42860.7|42840.7|4
1625452810000|2021-07-05 02:40:10|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42860.1|42840.1|4
1625452820000|2021-07-05 02:40:20|42865.1|42845.1|42870.1|42850.1|42870.1|42850.1|42865.1|42845.1|0
1625452830000|2021-07-05 02:40:30|42872.6|42852.6|42885.4|42865.4|42890.1|42870.1|42872.6|42852.6|24
1625452840000|2021-07-05 02:40:40|42885.1|42865.1|42885.4|42865.4|42890.1|42870.1|42885.1|42865.1|5
1625452850000|2021-07-05 02:40:50|42885.1|42865.1|42885.1|42865.1|42890.1|42870.1|42885.1|42865.1|14
1625452860000|2021-07-05 02:41:00|42882.6|42862.6|42877.6|42857.6|42885.1|42865.1|42877.6|42857.6|6
1625452870000|2021-07-05 02:41:10|42877.3|42857.3|42872.6|42852.6|42877.6|42857.6|42872.6|42852.6|2
1625452890000|2021-07-05 02:41:30|42872.3|42852.3|42872.6|42852.6|42872.6|42852.6|42870.1|42850.1|4
1625452900000|2021-07-05 02:41:40|42875.1|42855.1|42882.6|42862.6|42882.6|42862.6|42875.1|42855.1|2
1625452910000|2021-07-05 02:41:50|42880.1|42860.1|42882.6|42862.6|42885.1|42865.1|42880.1|42860.1|2
1625452920000|2021-07-05 02:42:00|42880.1|42860.1|42880.1|42860.1|42882.6|42862.6|42880.1|42860.1|3
1625452930000|2021-07-05 02:42:10|42880.4|42860.4|42882.6|42862.6|42885.1|42865.1|42880.1|42860.1|7
1625452950000|2021-07-05 02:42:30|42882.9|42862.9|42885.1|42865.1|42885.1|42865.1|42882.6|42862.6|7
1625452960000|2021-07-05 02:42:40|42882.6|42862.6|42877.6|42857.6|42882.6|42862.6|42877.6|42857.6|2
1625452980000|2021-07-05 02:43:00|42875.1|42855.1|42875.1|42855.1|42877.3|42857.3|42875.1|42855.1|4
1625453000000|2021-07-05 02:43:20|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|42870.1|42850.1|4
1625453010000|2021-07-05 02:43:30|42874.8|42854.8|42870.1|42850.1|42875.1|42855.1|42870.1|42850.1|2
1625453020000|2021-07-05 02:43:40|42872.6|42852.6|42870.1|42850.1|42872.6|42852.6|42870.1|42850.1|2
1625453030000|2021-07-05 02:43:50|42867.6|42847.6|42862.6|42842.6|42867.6|42847.6|42862.6|42842.6|1
1625453040000|2021-07-05 02:44:00|42860.1|42840.1|42855.1|42835.1|42862.6|42842.6|42855.1|42835.1|8
1625453050000|2021-07-05 02:44:10|42852.6|42832.6|42852.6|42832.6|42855.1|42835.1|42852.6|42832.6|2
1625453060000|2021-07-05 02:44:20|42854.8|42834.8|42860.1|42840.1|42865.1|42845.1|42854.8|42834.8|14
1625453070000|2021-07-05 02:44:30|42862.6|42842.6|42867.6|42847.6|42867.6|42847.6|42862.6|42842.6|2
1625453080000|2021-07-05 02:44:40|42869.8|42849.8|42872.6|42852.6|42872.6|42852.6|42869.8|42849.8|0
1625453090000|2021-07-05 02:44:50|42875.1|42855.1|42874.8|42854.8|42875.1|42855.1|42872.6|42852.6|1
1625453100000|2021-07-05 02:45:00|42875.1|42855.1|42882.6|42862.6|42885.1|42865.1|42872.9|42852.9|16
1625453110000|2021-07-05 02:45:10|42880.1|42860.1|42872.6|42852.6|42880.1|42860.1|42872.6|42852.6|3
1625453120000|2021-07-05 02:45:20|42875.1|42855.1|42870.4|42850.4|42875.1|42855.1|42870.4|42850.4|4
1625453130000|2021-07-05 02:45:30|42872.9|42852.9|42875.1|42855.1|42875.1|42855.1|42870.4|42850.4|0
1625453140000|2021-07-05 02:45:40|42872.6|42852.6|42870.1|42850.1|42872.6|42852.6|42870.1|42850.1|1
1625453160000|2021-07-05 02:46:00|42872.3|42852.3|42875.1|42855.1|42875.1|42855.1|42872.3|42852.3|0
1625453170000|2021-07-05 02:46:10|42877.6|42857.6|42880.1|42860.1|42880.1|42860.1|42877.6|42857.6|0
1625453180000|2021-07-05 02:46:20|42892.3|42872.3|42915.1|42895.1|42915.1|42895.1|42892.3|42872.3|66
1625453190000|2021-07-05 02:46:30|42914.8|42894.8|42910.1|42890.1|42914.8|42894.8|42907.6|42887.6|4
1625453200000|2021-07-05 02:46:40|42912|42892|42907.6|42887.6|42912|42892|42907.6|42887.6|9
1625453210000|2021-07-05 02:46:50|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|1
1625453220000|2021-07-05 02:47:00|42913.2|42893.2|42912.6|42892.6|42915.4|42895.4|42912.6|42892.6|6
1625453230000|2021-07-05 02:47:10|42915.1|42895.1|42910.1|42890.1|42915.1|42895.1|42910.1|42890.1|7
1625453240000|2021-07-05 02:47:20|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42902.6|42882.6|1
1625453250000|2021-07-05 02:47:30|42905.1|42885.1|42912.6|42892.6|42912.6|42892.6|42905.1|42885.1|4
1625453260000|2021-07-05 02:47:40|42912.9|42892.9|42920.1|42900.1|42920.1|42900.1|42912.9|42892.9|6
1625453270000|2021-07-05 02:47:50|42915.1|42895.1|42915.1|42895.1|42917.6|42897.6|42912.9|42892.9|6
1625453280000|2021-07-05 02:48:00|42917.6|42897.6|42912.6|42892.6|42919.8|42899.8|42912.6|42892.6|9
1625453290000|2021-07-05 02:48:10|42912.3|42892.3|42910.1|42890.1|42912.3|42892.3|42910.1|42890.1|2
1625453300000|2021-07-05 02:48:20|42907.6|42887.6|42902.6|42882.6|42910.1|42890.1|42902.6|42882.6|3
1625453310000|2021-07-05 02:48:30|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|0
1625453320000|2021-07-05 02:48:40|42905.4|42885.4|42905.4|42885.4|42905.7|42885.7|42905.4|42885.4|1
1625453330000|2021-07-05 02:48:50|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|6
1625453340000|2021-07-05 02:49:00|42910.1|42890.1|42920.1|42900.1|42920.1|42900.1|42910.1|42890.1|11
1625453350000|2021-07-05 02:49:10|42925.1|42905.1|42925.1|42905.1|42930.1|42910.1|42922.6|42902.6|13
1625453360000|2021-07-05 02:49:20|42925.4|42905.4|42925.1|42905.1|42929.5|42909.5|42925.1|42905.1|7
1625453370000|2021-07-05 02:49:30|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|3
1625453380000|2021-07-05 02:49:40|42920.4|42900.4|42920.1|42900.1|42920.4|42900.4|42919.8|42899.8|1
1625453390000|2021-07-05 02:49:50|42922.6|42902.6|42920.1|42900.1|42922.6|42902.6|42920.1|42900.1|1
1625453400000|2021-07-05 02:50:00|42920.4|42900.4|42920.1|42900.1|42920.4|42900.4|42920.1|42900.1|1
1625453410000|2021-07-05 02:50:10|||||||||2
1625453430000|2021-07-05 02:50:30|42922.3|42902.3|42920.1|42900.1|42922.3|42902.3|42920.1|42900.1|2
1625453440000|2021-07-05 02:50:40|42920.4|42900.4|42930.1|42910.1|42930.1|42910.1|42920.4|42900.4|11
1625453450000|2021-07-05 02:50:50|42930.7|42910.7|42935.1|42915.1|42937.6|42917.6|42930.7|42910.7|8
1625453460000|2021-07-05 02:51:00|42937.6|42917.6|42950.1|42930.1|42951.7|42931.7|42937.6|42917.6|17
1625453470000|2021-07-05 02:51:10|42952.6|42932.6|42950.1|42930.1|42952.6|42932.6|42950.1|42930.1|2
1625453480000|2021-07-05 02:51:20|42952.6|42932.6|42952.6|42932.6|42952.6|42932.6|42950.1|42930.1|18
1625453490000|2021-07-05 02:51:30|42954.8|42934.8|42957.6|42937.6|42957.6|42937.6|42952.6|42932.6|5
1625453500000|2021-07-05 02:51:40|42959.8|42939.8|42967.6|42947.6|42970.1|42950.1|42955.4|42935.4|6
1625453510000|2021-07-05 02:51:50|42969.8|42949.8|42970.1|42950.1|42970.1|42950.1|42967.6|42947.6|4
1625453520000|2021-07-05 02:52:00|42972.6|42952.6|42982.6|42962.6|42982.6|42962.6|42972.6|42952.6|17
1625453530000|2021-07-05 02:52:10|42980.4|42960.4|42972.6|42952.6|42982.3|42962.3|42972.6|42952.6|18
1625453540000|2021-07-05 02:52:20|42975.1|42955.1|42972.6|42952.6|42975.1|42955.1|42967.6|42947.6|5
1625453550000|2021-07-05 02:52:30|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|6
1625453560000|2021-07-05 02:52:40|42972.9|42952.9|42975.1|42955.1|42975.1|42955.1|42972.6|42952.6|3
1625453570000|2021-07-05 02:52:50|42972.9|42952.9|42972.6|42952.6|42972.9|42952.9|42972.6|42952.6|0
1625453580000|2021-07-05 02:53:00|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|2
1625453590000|2021-07-05 02:53:10|42972.6|42952.6|42977.6|42957.6|42977.6|42957.6|42972.6|42952.6|2
1625453600000|2021-07-05 02:53:20|42980.1|42960.1|42990.1|42970.1|42990.1|42970.1|42980.1|42960.1|8
1625453610000|2021-07-05 02:53:30|42992.6|42972.6|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|11
1625453620000|2021-07-05 02:53:40|42997.3|42977.3|42995.1|42975.1|42997.3|42977.3|42995.1|42975.1|9
1625453630000|2021-07-05 02:53:50|42997.6|42977.6|42995.1|42975.1|42997.6|42977.6|42995.1|42975.1|5
1625453640000|2021-07-05 02:54:00|42997.6|42977.6|42995.4|42975.4|43000.1|42980.1|42995.4|42975.4|8
1625453650000|2021-07-05 02:54:10|42995.1|42975.1|42992.9|42972.9|42995.1|42975.1|42990.7|42970.7|8
1625453660000|2021-07-05 02:54:20|42992.6|42972.6|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|2
1625453670000|2021-07-05 02:54:30|42990.1|42970.1|42992.6|42972.6|42992.6|42972.6|42990.1|42970.1|5
1625453680000|2021-07-05 02:54:40|42990.1|42970.1|42987.6|42967.6|42990.1|42970.1|42987.6|42967.6|0
1625453690000|2021-07-05 02:54:50|||||||||4
1625453700000|2021-07-05 02:55:00|42990.1|42970.1|42992.6|42972.6|42992.6|42972.6|42990.1|42970.1|6
1625453710000|2021-07-05 02:55:10|||||||||1
1625453720000|2021-07-05 02:55:20|42990.4|42970.4|42992.6|42972.6|42995.1|42975.1|42990.1|42970.1|2
1625453730000|2021-07-05 02:55:30|42992.3|42972.3|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|4
1625453740000|2021-07-05 02:55:40|42992.9|42972.9|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|0
1625453750000|2021-07-05 02:55:50|42990.1|42970.1|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|0
1625453760000|2021-07-05 02:56:00|42992.3|42972.3|42987.6|42967.6|42992.6|42972.6|42987.6|42967.6|3
1625453770000|2021-07-05 02:56:10|42985.4|42965.4|42980.1|42960.1|42985.4|42965.4|42980.1|42960.1|2
1625453780000|2021-07-05 02:56:20|42977.6|42957.6|42972.6|42952.6|42977.6|42957.6|42972.6|42952.6|10
1625453790000|2021-07-05 02:56:30|42970.1|42950.1|42972.6|42952.6|42972.6|42952.6|42970.1|42950.1|3
1625453800000|2021-07-05 02:56:40|42975.1|42955.1|42975.1|42955.1|42977.3|42957.3|42975.1|42955.1|3
1625453810000|2021-07-05 02:56:50|42972.6|42952.6|42970.4|42950.4|42972.6|42952.6|42970.4|42950.4|2
1625453820000|2021-07-05 02:57:00|42975.1|42955.1|42972.6|42952.6|42975.1|42955.1|42972.6|42952.6|10
1625453830000|2021-07-05 02:57:10|42970.1|42950.1|42972.6|42952.6|42972.6|42952.6|42970.1|42950.1|0
1625453840000|2021-07-05 02:57:20|42970.1|42950.1|42967.6|42947.6|42970.1|42950.1|42967.6|42947.6|6
1625453850000|2021-07-05 02:57:30|42965.1|42945.1|42960.1|42940.1|42965.1|42945.1|42960.1|42940.1|5
1625453860000|2021-07-05 02:57:40|42955.1|42935.1|42952.6|42932.6|42955.1|42935.1|42952.6|42932.6|0
1625453870000|2021-07-05 02:57:50|42952.9|42932.9|42952.6|42932.6|42955.1|42935.1|42952.6|42932.6|1
1625453880000|2021-07-05 02:58:00|42950.4|42930.4|42960.1|42940.1|42960.1|42940.1|42950.4|42930.4|19
1625453890000|2021-07-05 02:58:10|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|42960.1|42940.1|1
1625453900000|2021-07-05 02:58:20|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|9
1625453910000|2021-07-05 02:58:30|42959.8|42939.8|42957.6|42937.6|42959.8|42939.8|42952.6|42932.6|10
1625453920000|2021-07-05 02:58:40|42959.8|42939.8|42962.6|42942.6|42962.6|42942.6|42959.8|42939.8|4
1625453930000|2021-07-05 02:58:50|42964.8|42944.8|42970.1|42950.1|42970.1|42950.1|42964.8|42944.8|1
1625453940000|2021-07-05 02:59:00|42974.8|42954.8|42977.3|42957.3|42979.8|42959.8|42974.8|42954.8|6
1625453950000|2021-07-05 02:59:10|42980.1|42960.1|42980.1|42960.1|42982.6|42962.6|42975.1|42955.1|5
1625453960000|2021-07-05 02:59:20|42982.6|42962.6|42977.6|42957.6|42982.6|42962.6|42977.6|42957.6|2
1625453970000|2021-07-05 02:59:30|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|1
1625453980000|2021-07-05 02:59:40|42977.6|42957.6|42982.6|42962.6|42982.6|42962.6|42977.6|42957.6|2
1625453990000|2021-07-05 02:59:50|42980.1|42960.1|42980.1|42960.1|42982.6|42962.6|42977.6|42957.6|2
1625454000000|2021-07-05 03:00:00|42982.6|42962.6|42992.6|42972.6|42992.6|42972.6|42982.6|42962.6|17
1625454010000|2021-07-05 03:00:10|42992.9|42972.9|42997.3|42977.3|42997.3|42977.3|42992.9|42972.9|7
1625454020000|2021-07-05 03:00:20|42995.1|42975.1|42997.6|42977.6|42997.6|42977.6|42995.1|42975.1|4
1625454030000|2021-07-05 03:00:30|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|4
1625454040000|2021-07-05 03:00:40|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|1
1625454050000|2021-07-05 03:00:50|42992.6|42972.6|42982.9|42962.9|42992.6|42972.6|42982.9|42962.9|3
1625454060000|2021-07-05 03:01:00|42980.7|42960.7|42995.1|42975.1|42995.1|42975.1|42980.4|42960.4|8
1625454070000|2021-07-05 03:01:10|42997.6|42977.6|42995.1|42975.1|43000.1|42980.1|42995.1|42975.1|1
1625454080000|2021-07-05 03:01:20|42997.3|42977.3|42997.9|42977.9|43000.4|42980.4|42997.3|42977.3|6
1625454090000|2021-07-05 03:01:30|43000.4|42980.4|42995.1|42975.1|43000.4|42980.4|42995.1|42975.1|1
1625454100000|2021-07-05 03:01:40|||||||||2
1625454110000|2021-07-05 03:01:50|42997.6|42977.6|43000.1|42980.1|43000.4|42980.4|42995.1|42975.1|15
1625454130000|2021-07-05 03:02:10|42997.6|42977.6|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|14
1625454140000|2021-07-05 03:02:20|42993.2|42973.2|42990.1|42970.1|42993.2|42973.2|42990.1|42970.1|1
1625454150000|2021-07-05 03:02:30|42987.9|42967.9|42987.6|42967.6|42987.9|42967.9|42985.1|42965.1|5
1625454160000|2021-07-05 03:02:40|42987.3|42967.3|42977.6|42957.6|42987.3|42967.3|42975.1|42955.1|4
1625454170000|2021-07-05 03:02:50|42977.3|42957.3|42975.1|42955.1|42977.6|42957.6|42975.1|42955.1|2
1625454180000|2021-07-05 03:03:00|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42972.6|42952.6|0
1625454190000|2021-07-05 03:03:10|42977.6|42957.6|42975.1|42955.1|42980.1|42960.1|42975.1|42955.1|6
1625454200000|2021-07-05 03:03:20|42975.4|42955.4|42980.1|42960.1|42980.1|42960.1|42975.4|42955.4|0
1625454210000|2021-07-05 03:03:30|||||||||3
1625454220000|2021-07-05 03:03:40|42977.6|42957.6|42977.6|42957.6|42980.1|42960.1|42977.6|42957.6|1
1625454230000|2021-07-05 03:03:50|42980.1|42960.1|42982.6|42962.6|42982.6|42962.6|42980.1|42960.1|4
1625454240000|2021-07-05 03:04:00|42985.1|42965.1|42997.6|42977.6|42997.6|42977.6|42985.1|42965.1|6
1625454250000|2021-07-05 03:04:10|42992.6|42972.6|42995.1|42975.1|42995.1|42975.1|42992.6|42972.6|1
1625454260000|2021-07-05 03:04:20|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|0
1625454270000|2021-07-05 03:04:30|42992.9|42972.9|42995.1|42975.1|42997.6|42977.6|42992.9|42972.9|2
1625454290000|2021-07-05 03:04:50|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|4
1625454300000|2021-07-05 03:05:00|43007.3|42987.3|43022.6|43002.6|43022.6|43002.6|43007.3|42987.3|14
1625454310000|2021-07-05 03:05:10|43027.6|43007.6|43032.3|43012.3|43032.3|43012.3|43025.1|43005.1|67
1625454320000|2021-07-05 03:05:20|43034.8|43014.8|43032.3|43012.3|43034.8|43014.8|43032.3|43012.3|10
1625454330000|2021-07-05 03:05:30|43034.5|43014.5|43037|43017|43037|43017|43034.5|43014.5|2
1625454340000|2021-07-05 03:05:40|43036.7|43016.7|43032.6|43012.6|43036.7|43016.7|43027.3|43007.3|48
1625454350000|2021-07-05 03:05:50|43032|43012|43032.6|43012.6|43032.6|43012.6|43030.1|43010.1|3
1625454360000|2021-07-05 03:06:00|43032.9|43012.9|43032.6|43012.6|43035.1|43015.1|43032.6|43012.6|7
1625454370000|2021-07-05 03:06:10|43032.3|43012.3|43032.3|43012.3|43032.3|43012.3|43032.3|43012.3|0
1625454380000|2021-07-05 03:06:20|43032.6|43012.6|43030.4|43010.4|43032.6|43012.6|43030.1|43010.1|1
1625454390000|2021-07-05 03:06:30|43027.9|43007.9|43028.2|43008.2|43030.4|43010.4|43027.9|43007.9|0
1625454400000|2021-07-05 03:06:40|43030.1|43010.1|43027.9|43007.9|43030.4|43010.4|43027.9|43007.9|0
1625454410000|2021-07-05 03:06:50|43030.1|43010.1|43032.6|43012.6|43037.3|43017.3|43030.1|43010.1|15
1625454420000|2021-07-05 03:07:00|43032.3|43012.3|43027.6|43007.6|43032.3|43012.3|43027.6|43007.6|3
1625454430000|2021-07-05 03:07:10|43025.4|43005.4|43025.1|43005.1|43025.4|43005.4|43025.1|43005.1|3
1625454440000|2021-07-05 03:07:20|43022.6|43002.6|43020.1|43000.1|43022.6|43002.6|43017.6|42997.6|13
1625454450000|2021-07-05 03:07:30|43022.6|43002.6|43024.8|43004.8|43027.3|43007.3|43022.6|43002.6|6
1625454460000|2021-07-05 03:07:40|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43022.6|43002.6|3
1625454470000|2021-07-05 03:07:50|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|0
1625454480000|2021-07-05 03:08:00|43025.1|43005.1|43029.8|43009.8|43029.8|43009.8|43025.1|43005.1|3
1625454490000|2021-07-05 03:08:10|43034.2|43014.2|43032.3|43012.3|43034.5|43014.5|43032.3|43012.3|10
1625454500000|2021-07-05 03:08:20|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|1
1625454510000|2021-07-05 03:08:30|43032.3|43012.3|43034.5|43014.5|43034.5|43014.5|43032.3|43012.3|7
1625454520000|2021-07-05 03:08:40|43032.3|43012.3|43030.1|43010.1|43032.3|43012.3|43030.1|43010.1|4
1625454530000|2021-07-05 03:08:50|43029.8|43009.8|43022.6|43002.6|43029.8|43009.8|43022.6|43002.6|4
1625454540000|2021-07-05 03:09:00|43025.1|43005.1|43030.1|43010.1|43030.1|43010.1|43025.1|43005.1|4
1625454550000|2021-07-05 03:09:10|43030.4|43010.4|43037.3|43017.3|43037.3|43017.3|43030.4|43010.4|1
1625454560000|2021-07-05 03:09:20|43039.5|43019.5|43037.3|43017.3|43039.5|43019.5|43037.3|43017.3|2
1625454580000|2021-07-05 03:09:40|43037.6|43017.6|43047.3|43027.3|43047.3|43027.3|43032.6|43012.6|12
1625454590000|2021-07-05 03:09:50|||||||||2
1625454600000|2021-07-05 03:10:00|43047.6|43027.6|43047.6|43027.6|43049.8|43029.8|43047.6|43027.6|3
1625454610000|2021-07-05 03:10:10|43047.3|43027.3|43035.1|43015.1|43047.3|43027.3|43035.1|43015.1|0
1625454620000|2021-07-05 03:10:20|43037.3|43017.3|43035.1|43015.1|43037.3|43017.3|43035.1|43015.1|0
1625454630000|2021-07-05 03:10:30|43037.3|43017.3|43040.1|43020.1|43040.1|43020.1|43037.3|43017.3|2
1625454640000|2021-07-05 03:10:40|43037.9|43017.9|43040.1|43020.1|43042.6|43022.6|43037.6|43017.6|2
1625454650000|2021-07-05 03:10:50|43038.2|43018.2|43042.6|43022.6|43042.6|43022.6|43038.2|43018.2|1
1625454660000|2021-07-05 03:11:00|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43040.7|43020.7|6
1625454670000|2021-07-05 03:11:10|43049.5|43029.5|43047.3|43027.3|43049.5|43029.5|43047.3|43027.3|1
1625454680000|2021-07-05 03:11:20|43049.5|43029.5|43045.1|43025.1|43049.5|43029.5|43045.1|43025.1|1
1625454700000|2021-07-05 03:11:40|43042.6|43022.6|43045.1|43025.1|43047.3|43027.3|43042.6|43022.6|1
1625454710000|2021-07-05 03:11:50|43042.6|43022.6|43040.1|43020.1|43042.6|43022.6|43040.1|43020.1|5
1625454720000|2021-07-05 03:12:00|43039.8|43019.8|43042.6|43022.6|43042.6|43022.6|43039.8|43019.8|2
1625454750000|2021-07-05 03:12:30|43045.1|43025.1|43042.3|43022.3|43045.1|43025.1|43040.4|43020.4|3
1625454760000|2021-07-05 03:12:40|43042.6|43022.6|43042.3|43022.3|43042.6|43022.6|43042.3|43022.3|10
1625454790000|2021-07-05 03:13:10|43042.6|43022.6|43040.1|43020.1|43042.6|43022.6|43040.1|43020.1|1
1625454800000|2021-07-05 03:13:20|43042.6|43022.6|43037.6|43017.6|43042.6|43022.6|43037.6|43017.6|4
1625454810000|2021-07-05 03:13:30|43032.9|43012.9|43030.4|43010.4|43032.9|43012.9|43030.4|43010.4|2
1625454820000|2021-07-05 03:13:40|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|5
1625454830000|2021-07-05 03:13:50|43025.4|43005.4|43022.6|43002.6|43027.6|43007.6|43022.6|43002.6|1
1625454840000|2021-07-05 03:14:00|43022.3|43002.3|43015.7|42995.7|43022.6|43002.6|43015.7|42995.7|11
1625454850000|2021-07-05 03:14:10|43015.4|42995.4|43010.1|42990.1|43015.4|42995.4|43010.1|42990.1|5
1625454860000|2021-07-05 03:14:20|43007.9|42987.9|43007.6|42987.6|43010.1|42990.1|43007.6|42987.6|4
1625454870000|2021-07-05 03:14:30|43007.3|42987.3|43010.1|42990.1|43015.1|42995.1|43007.3|42987.3|12
1625454880000|2021-07-05 03:14:40|43007.6|42987.6|43015.4|42995.4|43015.4|42995.4|43007.6|42987.6|8
1625454900000|2021-07-05 03:15:00|43015.7|42995.7|43035.1|43015.1|43035.1|43015.1|43015.7|42995.7|16
1625454910000|2021-07-05 03:15:10|43037.3|43017.3|43032|43012|43037.3|43017.3|43032|43012|6
1625454920000|2021-07-05 03:15:20|43032.3|43012.3|43027.9|43007.9|43034.8|43014.8|43027.9|43007.9|9
1625454930000|2021-07-05 03:15:30|43027.6|43007.6|43030.1|43010.1|43030.1|43010.1|43027.6|43007.6|0
1625454940000|2021-07-05 03:15:40|43027.6|43007.6|43025.1|43005.1|43027.6|43007.6|43025.1|43005.1|2
1625454950000|2021-07-05 03:15:50|43022.6|43002.6|43022.6|43002.6|43027.6|43007.6|43022.6|43002.6|2
1625454960000|2021-07-05 03:16:00|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|1
1625454970000|2021-07-05 03:16:10|43025.4|43005.4|43025.1|43005.1|43025.4|43005.4|43025.1|43005.1|1
1625454980000|2021-07-05 03:16:20|43022.6|43002.6|43022.6|43002.6|43025.1|43005.1|43022.6|43002.6|3
1625454990000|2021-07-05 03:16:30|43024.8|43004.8|43022.6|43002.6|43024.8|43004.8|43022.6|43002.6|2
1625455000000|2021-07-05 03:16:40|43022.3|43002.3|43015.1|42995.1|43022.3|43002.3|43015.1|42995.1|10
1625455010000|2021-07-05 03:16:50|43017.6|42997.6|43022.6|43002.6|43022.6|43002.6|43017.6|42997.6|4
1625455020000|2021-07-05 03:17:00|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|0
1625455030000|2021-07-05 03:17:10|43020.7|43000.7|43024.8|43004.8|43025.1|43005.1|43020.1|43000.1|4
1625455040000|2021-07-05 03:17:20|43020.1|43000.1|43015.1|42995.1|43020.1|43000.1|43015.1|42995.1|11
1625455050000|2021-07-05 03:17:30|43012.9|42992.9|43015.1|42995.1|43015.1|42995.1|43010.4|42990.4|10
1625455060000|2021-07-05 03:17:40|43017.6|42997.6|43012.6|42992.6|43020.1|43000.1|43012.6|42992.6|45
1625455070000|2021-07-05 03:17:50|43010.4|42990.4|43015.1|42995.1|43015.4|42995.4|43010.4|42990.4|2
1625455090000|2021-07-05 03:18:10|43012.9|42992.9|43007.6|42987.6|43012.9|42992.9|43007.6|42987.6|3
1625455100000|2021-07-05 03:18:20|43005.4|42985.4|43002.9|42982.9|43012.6|42992.6|43002.9|42982.9|30
1625455110000|2021-07-05 03:18:30|43005.1|42985.1|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|7
1625455120000|2021-07-05 03:18:40|43012.6|42992.6|43005.1|42985.1|43017.3|42997.3|43005.1|42985.1|34
1625455130000|2021-07-05 03:18:50|43002.9|42982.9|43002.6|42982.6|43002.9|42982.9|42997.9|42977.9|3
1625455140000|2021-07-05 03:19:00|43005.1|42985.1|43017.6|42997.6|43017.6|42997.6|43005.1|42985.1|3
1625455150000|2021-07-05 03:19:10|43017.9|42997.9|43022.6|43002.6|43022.6|43002.6|43017.6|42997.6|4
1625455160000|2021-07-05 03:19:20|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|1
1625455170000|2021-07-05 03:19:30|43022.6|43002.6|43025.1|43005.1|43025.1|43005.1|43022.6|43002.6|4
1625455180000|2021-07-05 03:19:40|43027.3|43007.3|43027.6|43007.6|43027.6|43007.6|43025.1|43005.1|3
1625455190000|2021-07-05 03:19:50|43032.6|43012.6|43037.6|43017.6|43039.8|43019.8|43032.6|43012.6|19
1625455200000|2021-07-05 03:20:00|43040.1|43020.1|43037.6|43017.6|43042.3|43022.3|43037.6|43017.6|16
1625455210000|2021-07-05 03:20:10|43037|43017|43035.1|43015.1|43037|43017|43032.3|43012.3|30
1625455220000|2021-07-05 03:20:20|43037.6|43017.6|43039.8|43019.8|43042.6|43022.6|43035.1|43015.1|26
1625455230000|2021-07-05 03:20:30|43040.1|43020.1|43040.1|43020.1|43042.6|43022.6|43037.6|43017.6|9
1625455240000|2021-07-05 03:20:40|43042.3|43022.3|43037.6|43017.6|43042.3|43022.3|43037.6|43017.6|1
1625455260000|2021-07-05 03:21:00|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|43037.6|43017.6|2
1625455270000|2021-07-05 03:21:10|||||||||2
1625455290000|2021-07-05 03:21:30|43037.6|43017.6|43037.6|43017.6|43040.1|43020.1|43037.6|43017.6|0
1625455300000|2021-07-05 03:21:40|43040.1|43020.1|43035.4|43015.4|43040.1|43020.1|43035.4|43015.4|0
1625455310000|2021-07-05 03:21:50|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|0
1625455320000|2021-07-05 03:22:00|43037.3|43017.3|43037.6|43017.6|43037.6|43017.6|43037.3|43017.3|1
1625455330000|2021-07-05 03:22:10|43042.6|43022.6|43047|43027|43047|43027|43042.6|43022.6|9
1625455340000|2021-07-05 03:22:20|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|1
1625455350000|2021-07-05 03:22:30|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|0
1625455360000|2021-07-05 03:22:40|43052|43032|43052|43032|43052|43032|43052|43032|3
1625455370000|2021-07-05 03:22:50|43059.8|43039.8|43069.5|43049.5|43070.1|43050.1|43059.8|43039.8|22
1625455380000|2021-07-05 03:23:00|43070.1|43050.1|43077.6|43057.6|43077.6|43057.6|43070.1|43050.1|11
1625455390000|2021-07-05 03:23:10|43079.8|43059.8|43082.6|43062.6|43082.6|43062.6|43079.8|43059.8|6
1625455400000|2021-07-05 03:23:20|43082.9|43062.9|43085.1|43065.1|43085.1|43065.1|43080.1|43060.1|6
1625455410000|2021-07-05 03:23:30|43080.7|43060.7|43072.9|43052.9|43080.7|43060.7|43072.9|43052.9|11
1625455420000|2021-07-05 03:23:40|43072.6|43052.6|43074.8|43054.8|43074.8|43054.8|43070.1|43050.1|4
1625455430000|2021-07-05 03:23:50|43072.6|43052.6|43077.6|43057.6|43077.6|43057.6|43072.6|43052.6|3
1625455440000|2021-07-05 03:24:00|43075.4|43055.4|43075.1|43055.1|43077.6|43057.6|43072.6|43052.6|6
1625455450000|2021-07-05 03:24:10|43072.6|43052.6|43075.1|43055.1|43075.1|43055.1|43072.6|43052.6|3
1625455460000|2021-07-05 03:24:20|||||||||1
1625455470000|2021-07-05 03:24:30|43075.4|43055.4|43077.6|43057.6|43077.6|43057.6|43075.4|43055.4|0
1625455480000|2021-07-05 03:24:40|43075.1|43055.1|43077.6|43057.6|43077.6|43057.6|43075.1|43055.1|0
1625455490000|2021-07-05 03:24:50|43077.3|43057.3|43075.1|43055.1|43077.3|43057.3|43075.1|43055.1|0
1625455500000|2021-07-05 03:25:00|43077.3|43057.3|43075.1|43055.1|43077.6|43057.6|43075.1|43055.1|5
1625455510000|2021-07-05 03:25:10|43072.6|43052.6|43067.6|43047.6|43072.6|43052.6|43065.1|43045.1|5
1625455520000|2021-07-05 03:25:20|43070.1|43050.1|43065.1|43045.1|43070.1|43050.1|43064.8|43044.8|12
1625455530000|2021-07-05 03:25:30|43060.4|43040.4|43057.6|43037.6|43060.4|43040.4|43057.6|43037.6|5
1625455540000|2021-07-05 03:25:40|43057.3|43037.3|43055.1|43035.1|43057.6|43037.6|43055.1|43035.1|0
1625455550000|2021-07-05 03:25:50|43055.4|43035.4|43054.8|43034.8|43057.6|43037.6|43054.8|43034.8|1
1625455560000|2021-07-05 03:26:00|43055.1|43035.1|43060.1|43040.1|43060.1|43040.1|43052.6|43032.6|13
1625455570000|2021-07-05 03:26:10|43057.9|43037.9|43075.1|43055.1|43077.6|43057.6|43057.9|43037.9|30
1625455580000|2021-07-05 03:26:20|43072.6|43052.6|43077.6|43057.6|43077.6|43057.6|43072.6|43052.6|1
1625455590000|2021-07-05 03:26:30|43077.3|43057.3|43072.9|43052.9|43077.3|43057.3|43072.9|43052.9|8
1625455600000|2021-07-05 03:26:40|43075.1|43055.1|43080.1|43060.1|43080.1|43060.1|43075.1|43055.1|14
1625455610000|2021-07-05 03:26:50|43082.6|43062.6|43080.1|43060.1|43082.6|43062.6|43080.1|43060.1|10
1625455620000|2021-07-05 03:27:00|43082.3|43062.3|43077.6|43057.6|43082.3|43062.3|43077.6|43057.6|2
1625455630000|2021-07-05 03:27:10|43075.1|43055.1|43072.9|43052.9|43077.6|43057.6|43072.9|43052.9|5
1625455640000|2021-07-05 03:27:20|43072.6|43052.6|43070.1|43050.1|43072.6|43052.6|43070.1|43050.1|1
1625455650000|2021-07-05 03:27:30|43067.6|43047.6|43069.8|43049.8|43069.8|43049.8|43065.1|43045.1|2
1625455660000|2021-07-05 03:27:40|43065.4|43045.4|43062.6|43042.6|43067.6|43047.6|43062.6|43042.6|10
1625455670000|2021-07-05 03:27:50|43060.1|43040.1|43057.6|43037.6|43062.3|43042.3|43057.6|43037.6|6
1625455680000|2021-07-05 03:28:00|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|4
1625455690000|2021-07-05 03:28:10|43060.4|43040.4|43062.3|43042.3|43062.6|43042.6|43060.4|43040.4|7
1625455700000|2021-07-05 03:28:20|43062.6|43042.6|43065.1|43045.1|43065.1|43045.1|43062.6|43042.6|0
1625455710000|2021-07-05 03:28:30|43067.3|43047.3|43067.3|43047.3|43069.8|43049.8|43067.3|43047.3|3
1625455720000|2021-07-05 03:28:40|43064.8|43044.8|43057.6|43037.6|43064.8|43044.8|43057.6|43037.6|7
1625455730000|2021-07-05 03:28:50|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1625455740000|2021-07-05 03:29:00|43060.4|43040.4|43062.6|43042.6|43062.6|43042.6|43060.1|43040.1|2
1625455750000|2021-07-05 03:29:10|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1625455760000|2021-07-05 03:29:20|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|43055.1|43035.1|9
1625455770000|2021-07-05 03:29:30|43055.1|43035.1|43052.6|43032.6|43057.6|43037.6|43052.6|43032.6|4
1625455780000|2021-07-05 03:29:40|43050.4|43030.4|43050.1|43030.1|43052.6|43032.6|43047.9|43027.9|8
1625455790000|2021-07-05 03:29:50|43047.6|43027.6|43047.9|43027.9|43047.9|43027.9|43045.1|43025.1|1
1625455800000|2021-07-05 03:30:00|43047.6|43027.6|43055.1|43035.1|43055.1|43035.1|43047.6|43027.6|38
1625455810000|2021-07-05 03:30:10|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|7
1625455820000|2021-07-05 03:30:20|43058.2|43038.2|43060.4|43040.4|43060.4|43040.4|43058.2|43038.2|5
1625455830000|2021-07-05 03:30:30|43059.8|43039.8|43062.6|43042.6|43064.8|43044.8|43059.8|43039.8|26
1625455840000|2021-07-05 03:30:40|43062.9|43042.9|43067.6|43047.6|43067.6|43047.6|43062.9|43042.9|5
1625455850000|2021-07-05 03:30:50|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|1
1625455870000|2021-07-05 03:31:10|||||||||1
1625455910000|2021-07-05 03:31:50|||||||||2
1625455920000|2021-07-05 03:32:00|43064.8|43044.8|43057.6|43037.6|43064.8|43044.8|43057.6|43037.6|6
1625455940000|2021-07-05 03:32:20|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|1
1625455960000|2021-07-05 03:32:40|43054.8|43034.8|43052.6|43032.6|43054.8|43034.8|43052.6|43032.6|2
1625455970000|2021-07-05 03:32:50|||||||||3
1625455980000|2021-07-05 03:33:00|||||||||1
1625455990000|2021-07-05 03:33:10|||||||||1
1625456010000|2021-07-05 03:33:30|43050.1|43030.1|43062|43042|43064.2|43044.2|43050.1|43030.1|11
1625456020000|2021-07-05 03:33:40|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|0
1625456030000|2021-07-05 03:33:50|43060.1|43040.1|43055.1|43035.1|43060.1|43040.1|43055.1|43035.1|2
1625456080000|2021-07-05 03:34:40|43050.4|43030.4|43050.4|43030.4|43052.9|43032.9|43050.4|43030.4|5
1625456090000|2021-07-05 03:34:50|43052.9|43032.9|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|3
1625456100000|2021-07-05 03:35:00|43055.1|43035.1|43055.1|43035.1|43057.6|43037.6|43052.6|43032.6|25
1625456110000|2021-07-05 03:35:10|43052.6|43032.6|43047.6|43027.6|43052.6|43032.6|43047.6|43027.6|7
1625456120000|2021-07-05 03:35:20|43047.3|43027.3|43052.6|43032.6|43052.6|43032.6|43042.9|43022.9|6
1625456130000|2021-07-05 03:35:30|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|1
1625456150000|2021-07-05 03:35:50|43057.3|43037.3|43059.8|43039.8|43059.8|43039.8|43057.3|43037.3|2
1625456160000|2021-07-05 03:36:00|43062|43042|43057.6|43037.6|43062.3|43042.3|43057.6|43037.6|1
1625456180000|2021-07-05 03:36:20|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|1
1625456200000|2021-07-05 03:36:40|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|0
1625456210000|2021-07-05 03:36:50|43060.1|43040.1|43057.6|43037.6|43060.1|43040.1|43057.6|43037.6|0
1625456220000|2021-07-05 03:37:00|43059.8|43039.8|43057.6|43037.6|43060.1|43040.1|43057.6|43037.6|0
1625456230000|2021-07-05 03:37:10|43060.1|43040.1|43055.1|43035.1|43060.1|43040.1|43055.1|43035.1|4
1625456250000|2021-07-05 03:37:30|||||||||2
1625456260000|2021-07-05 03:37:40|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|10
1625456270000|2021-07-05 03:37:50|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|2
1625456280000|2021-07-05 03:38:00|43072.6|43052.6|43072.9|43052.9|43072.9|43052.9|43072.6|43052.6|1
1625456290000|2021-07-05 03:38:10|43072.6|43052.6|43070.4|43050.4|43072.6|43052.6|43070.4|43050.4|2
1625456300000|2021-07-05 03:38:20|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|1
1625456310000|2021-07-05 03:38:30|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|1
1625456320000|2021-07-05 03:38:40|43072.3|43052.3|43072.6|43052.6|43072.6|43052.6|43072.3|43052.3|1
1625456330000|2021-07-05 03:38:50|43072.9|43052.9|43075.1|43055.1|43075.1|43055.1|43072.9|43052.9|1
1625456340000|2021-07-05 03:39:00|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|1
1625456350000|2021-07-05 03:39:10|43075.1|43055.1|43072.6|43052.6|43075.1|43055.1|43072.6|43052.6|7
1625456360000|2021-07-05 03:39:20|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|1
1625456370000|2021-07-05 03:39:30|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|0
1625456380000|2021-07-05 03:39:40|||||||||1
1625456390000|2021-07-05 03:39:50|||||||||1
1625456400000|2021-07-05 03:40:00|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|1
1625456410000|2021-07-05 03:40:10|43070.4|43050.4|43072.6|43052.6|43072.6|43052.6|43070.4|43050.4|1
1625456430000|2021-07-05 03:40:30|||||||||1
1625456450000|2021-07-05 03:40:50|||||||||1
1625456500000|2021-07-05 03:41:40|||||||||2
1625456540000|2021-07-05 03:42:20|43074.8|43054.8|43072.6|43052.6|43074.8|43054.8|43072.6|43052.6|1
1625456560000|2021-07-05 03:42:40|43073.2|43053.2|43077.6|43057.6|43077.6|43057.6|43073.2|43053.2|2
1625456620000|2021-07-05 03:43:40|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|3
1625456650000|2021-07-05 03:44:10|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|0
1625456660000|2021-07-05 03:44:20|||||||||1
1625456670000|2021-07-05 03:44:30|43077.9|43057.9|43080.1|43060.1|43080.1|43060.1|43075.7|43055.7|1
1625456680000|2021-07-05 03:44:40|43079.8|43059.8|43075.1|43055.1|43079.8|43059.8|43075.1|43055.1|1
1625456690000|2021-07-05 03:44:50|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|1
1625456700000|2021-07-05 03:45:00|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|2
1625456720000|2021-07-05 03:45:20|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|2
1625456730000|2021-07-05 03:45:30|43072.3|43052.3|43067.6|43047.6|43072.3|43052.3|43067.6|43047.6|5
1625456740000|2021-07-05 03:45:40|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|1
1625456750000|2021-07-05 03:45:50|43067.9|43047.9|43070.1|43050.1|43070.1|43050.1|43067.6|43047.6|2
1625456760000|2021-07-05 03:46:00|||||||||2
1625456780000|2021-07-05 03:46:20|43065.1|43045.1|43060.1|43040.1|43065.1|43045.1|43060.1|43040.1|5
1625456790000|2021-07-05 03:46:30|43059.8|43039.8|43062.6|43042.6|43062.6|43042.6|43059.8|43039.8|2
1625456800000|2021-07-05 03:46:40|43062.3|43042.3|43060.1|43040.1|43062.3|43042.3|43060.1|43040.1|1
1625456810000|2021-07-05 03:46:50|43057.6|43037.6|43062.6|43042.6|43062.6|43042.6|43057.6|43037.6|3
1625456820000|2021-07-05 03:47:00|43062.3|43042.3|43062.6|43042.6|43062.6|43042.6|43060.1|43040.1|1
1625456830000|2021-07-05 03:47:10|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|1
1625456840000|2021-07-05 03:47:20|43062.6|43042.6|43065.1|43045.1|43065.1|43045.1|43062.6|43042.6|0
1625456850000|2021-07-05 03:47:30|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|3
1625456860000|2021-07-05 03:47:40|||||||||1
1625456890000|2021-07-05 03:48:10|43057.9|43037.9|43057.6|43037.6|43057.9|43037.9|43057.6|43037.6|0
1625456900000|2021-07-05 03:48:20|43062.6|43042.6|43057.6|43037.6|43062.6|43042.6|43057.6|43037.6|3
1625456910000|2021-07-05 03:48:30|43060.1|43040.1|43057.6|43037.6|43060.1|43040.1|43057.6|43037.6|8
1625456920000|2021-07-05 03:48:40|43055.4|43035.4|43052.6|43032.6|43057.6|43037.6|43052.6|43032.6|22
1625456930000|2021-07-05 03:48:50|43052.3|43032.3|43058.1|43038.1|43058.1|43038.1|43052.3|43032.3|26
1625456940000|2021-07-05 03:49:00|43057.9|43037.9|43062.3|43042.3|43062.3|43042.3|43057.6|43037.6|5
1625456980000|2021-07-05 03:49:40|||||||||2
1625456990000|2021-07-05 03:49:50|43060.1|43040.1|43059.8|43039.8|43060.1|43040.1|43057.6|43037.6|5
1625457000000|2021-07-05 03:50:00|43060.1|43040.1|43060.1|43040.1|43062.6|43042.6|43060.1|43040.1|0
1625457020000|2021-07-05 03:50:20|43057.6|43037.6|43060.1|43040.1|43060.1|43040.1|43057.6|43037.6|2
1625457030000|2021-07-05 03:50:30|43060.4|43040.4|43062.6|43042.6|43062.6|43042.6|43060.4|43040.4|0
1625457040000|2021-07-05 03:50:40|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|6
1625457050000|2021-07-05 03:50:50|||||||||2
1625457060000|2021-07-05 03:51:00|43060.1|43040.1|43062.6|43042.6|43062.6|43042.6|43060.1|43040.1|0
1625457080000|2021-07-05 03:51:20|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|2
1625457090000|2021-07-05 03:51:30|43067.6|43047.6|43070.1|43050.1|43070.1|43050.1|43067.6|43047.6|10
1625457100000|2021-07-05 03:51:40|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|0
1625457110000|2021-07-05 03:51:50|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|2
1625457140000|2021-07-05 03:52:20|43067.6|43047.6|43070.1|43050.1|43070.1|43050.1|43067.6|43047.6|2
1625457160000|2021-07-05 03:52:40|43065.1|43045.1|43070.1|43050.1|43070.1|43050.1|43065.1|43045.1|2
1625457180000|2021-07-05 03:53:00|43067.9|43047.9|43062.6|43042.6|43067.9|43047.9|43062.6|43042.6|4
1625457190000|2021-07-05 03:53:10|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|3
1625457200000|2021-07-05 03:53:20|43065.4|43045.4|43065.1|43045.1|43067.6|43047.6|43065.1|43045.1|2
1625457230000|2021-07-05 03:53:50|43064.8|43044.8|43060.1|43040.1|43064.8|43044.8|43057.6|43037.6|6
1625457240000|2021-07-05 03:54:00|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|43060.1|43040.1|1
1625457280000|2021-07-05 03:54:40|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|1
1625457290000|2021-07-05 03:54:50|43060.1|43040.1|43062.3|43042.3|43062.3|43042.3|43060.1|43040.1|0
1625457310000|2021-07-05 03:55:10|43062.6|43042.6|43057.6|43037.6|43062.6|43042.6|43057.6|43037.6|2
1625457330000|2021-07-05 03:55:30|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|1
1625457340000|2021-07-05 03:55:40|43062.3|43042.3|43062.6|43042.6|43062.6|43042.6|43062.3|43042.3|2
1625457350000|2021-07-05 03:55:50|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|1
1625457360000|2021-07-05 03:56:00|||||||||1
1625457370000|2021-07-05 03:56:10|43067.6|43047.6|43065.1|43045.1|43067.6|43047.6|43065.1|43045.1|1
1625457380000|2021-07-05 03:56:20|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|2
1625457400000|2021-07-05 03:56:40|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|1
1625457410000|2021-07-05 03:56:50|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1625457420000|2021-07-05 03:57:00|43059.8|43039.8|43057.6|43037.6|43059.8|43039.8|43057.6|43037.6|2
1625457430000|2021-07-05 03:57:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|1
1625457450000|2021-07-05 03:57:30|||||||||1
1625457470000|2021-07-05 03:57:50|43052.6|43032.6|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|3
1625457480000|2021-07-05 03:58:00|43050.1|43030.1|43052.6|43032.6|43052.6|43032.6|43050.1|43030.1|2
1625457490000|2021-07-05 03:58:10|43052.3|43032.3|43052.6|43032.6|43052.6|43032.6|43050.1|43030.1|1
1625457520000|2021-07-05 03:58:40|43050.1|43030.1|43047.6|43027.6|43050.1|43030.1|43047.6|43027.6|1
1625457530000|2021-07-05 03:58:50|||||||||1
1625457540000|2021-07-05 03:59:00|43045.1|43025.1|43047.6|43027.6|43047.6|43027.6|43045.1|43025.1|1
1625457560000|2021-07-05 03:59:20|43047.3|43027.3|43045.1|43025.1|43047.3|43027.3|43045.1|43025.1|1
1625457570000|2021-07-05 03:59:30|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|1
1625457580000|2021-07-05 03:59:40|||||||||1
1625457590000|2021-07-05 03:59:50|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|2
1625457600000|2021-07-05 04:00:00|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1625457620000|2021-07-05 04:00:20|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|3
1625457660000|2021-07-05 04:01:00|43052.6|43032.6|43055.1|43035.1|43057.3|43037.3|43052.6|43032.6|10
1625457670000|2021-07-05 04:01:10|43054.8|43034.8|43052.6|43032.6|43054.8|43034.8|43052.6|43032.6|0
1625457700000|2021-07-05 04:01:40|43055.1|43035.1|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|0
1625457720000|2021-07-05 04:02:00|||||||||1
1625457730000|2021-07-05 04:02:10|||||||||3
1625457740000|2021-07-05 04:02:20|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|3
1625457760000|2021-07-05 04:02:40|43045.1|43025.1|43044.8|43024.8|43045.1|43025.1|43044.5|43024.5|8
1625457770000|2021-07-05 04:02:50|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|3
1625457780000|2021-07-05 04:03:00|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|0
1625457800000|2021-07-05 04:03:20|||||||||1
1625457810000|2021-07-05 04:03:30|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|2
1625457820000|2021-07-05 04:03:40|43039.5|43019.5|43039.8|43019.8|43039.8|43019.8|43039.5|43019.5|6
1625457840000|2021-07-05 04:04:00|43037.3|43017.3|43037.3|43017.3|43039.8|43019.8|43037.3|43017.3|1
1625457850000|2021-07-05 04:04:10|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|3
1625457860000|2021-07-05 04:04:20|||||||||1
1625457870000|2021-07-05 04:04:30|43034.8|43014.8|43032.6|43012.6|43034.8|43014.8|43032.6|43012.6|2
1625457880000|2021-07-05 04:04:40|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|7
1625457900000|2021-07-05 04:05:00|43030.1|43010.1|43029.8|43009.8|43030.1|43010.1|43027.6|43007.6|1
1625457910000|2021-07-05 04:05:10|43025.4|43005.4|43027.6|43007.6|43027.6|43007.6|43025.1|43005.1|2
1625457920000|2021-07-05 04:05:20|||||||||1
1625457930000|2021-07-05 04:05:30|43030.1|43010.1|43032.6|43012.6|43032.6|43012.6|43030.1|43010.1|2
1625457940000|2021-07-05 04:05:40|43035.1|43015.1|43032.6|43012.6|43035.1|43015.1|43032.6|43012.6|7
1625457960000|2021-07-05 04:06:00|43037.6|43017.6|43035.1|43015.1|43037.6|43017.6|43035.1|43015.1|3
1625457990000|2021-07-05 04:06:30|43032.6|43012.6|43035.1|43015.1|43035.1|43015.1|43032.6|43012.6|1
1625458000000|2021-07-05 04:06:40|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|0
1625458020000|2021-07-05 04:07:00|||||||||1
1625458040000|2021-07-05 04:07:20|||||||||1
1625458050000|2021-07-05 04:07:30|||||||||4
1625458060000|2021-07-05 04:07:40|43042.6|43022.6|43042.6|43022.6|43042.6|43022.6|43042.6|43022.6|3
1625458080000|2021-07-05 04:08:00|||||||||6
1625458090000|2021-07-05 04:08:10|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|43040.1|43020.1|4
1625458110000|2021-07-05 04:08:30|43042.6|43022.6|43045.1|43025.1|43045.1|43025.1|43037.9|43017.9|8
1625458130000|2021-07-05 04:08:50|43042.6|43022.6|43040.1|43020.1|43042.6|43022.6|43040.1|43020.1|1
1625458150000|2021-07-05 04:09:10|43042.6|43022.6|43045.1|43025.1|43045.1|43025.1|43042.6|43022.6|1
1625458160000|2021-07-05 04:09:20|43042.6|43022.6|43042.6|43022.6|43042.6|43022.6|43042.6|43022.6|1
1625458180000|2021-07-05 04:09:40|43042.3|43022.3|43040.1|43020.1|43042.3|43022.3|43040.1|43020.1|1
1625458200000|2021-07-05 04:10:00|43042.3|43022.3|43042.6|43022.6|43042.6|43022.6|43042.3|43022.3|0
1625458210000|2021-07-05 04:10:10|43042.3|43022.3|43042.6|43022.6|43042.6|43022.6|43042.3|43022.3|1
1625458280000|2021-07-05 04:11:20|43045.1|43025.1|43045.1|43025.1|43045.1|43025.1|43045.1|43025.1|1
1625458360000|2021-07-05 04:12:40|43047.6|43027.6|43047.6|43027.6|43050.1|43030.1|43047.6|43027.6|4
1625458370000|2021-07-05 04:12:50|||||||||3
1625458440000|2021-07-05 04:14:00|||||||||1
1625458460000|2021-07-05 04:14:20|43047.8|43027.8|43047.6|43027.6|43047.8|43027.8|43047.6|43027.6|2
1625458480000|2021-07-05 04:14:40|||||||||2
1625458490000|2021-07-05 04:14:50|43055.1|43035.1|43060.1|43040.1|43060.1|43040.1|43055.1|43035.1|2
1625458500000|2021-07-05 04:15:00|43062.6|43042.6|43060.1|43040.1|43062.6|43042.6|43060.1|43040.1|2
1625458510000|2021-07-05 04:15:10|43062.6|43042.6|43067.3|43047.3|43067.3|43047.3|43060.1|43040.1|6
1625458520000|2021-07-05 04:15:20|43065.3|43045.3|43067.6|43047.6|43067.6|43047.6|43065.1|43045.1|3
1625458530000|2021-07-05 04:15:30|43067.8|43047.8|43067.6|43047.6|43070.1|43050.1|43067.6|43047.6|2
1625458540000|2021-07-05 04:15:40|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43067.6|43047.6|2
1625458550000|2021-07-05 04:15:50|43070.3|43050.3|43070.1|43050.1|43070.3|43050.3|43070.1|43050.1|4
1625458580000|2021-07-05 04:16:20|43070.3|43050.3|43070.1|43050.1|43070.3|43050.3|43070.1|43050.1|2
1625458600000|2021-07-05 04:16:40|43067.8|43047.8|43067.6|43047.6|43067.8|43047.8|43067.6|43047.6|0
1625458610000|2021-07-05 04:16:50|43069.8|43049.8|43067.6|43047.6|43070.1|43050.1|43067.6|43047.6|6
1625458640000|2021-07-05 04:17:20|||||||||2
1625458660000|2021-07-05 04:17:40|43065.3|43045.3|43065.1|43045.1|43065.3|43045.3|43065.1|43045.1|0
1625458680000|2021-07-05 04:18:00|43065.3|43045.3|43067.3|43047.3|43067.6|43047.6|43065.3|43045.3|12
1625458690000|2021-07-05 04:18:10|43067.6|43047.6|43072.3|43052.3|43072.3|43052.3|43067.6|43047.6|36
1625458700000|2021-07-05 04:18:20|43070.3|43050.3|43067.6|43047.6|43070.3|43050.3|43067.6|43047.6|6
1625458710000|2021-07-05 04:18:30|43065.3|43045.3|43064.8|43044.8|43065.3|43045.3|43062.6|43042.6|10
1625458720000|2021-07-05 04:18:40|43065.1|43045.1|43064.8|43044.8|43065.1|43045.1|43064.8|43044.8|0
1625458740000|2021-07-05 04:19:00|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1625458750000|2021-07-05 04:19:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|0
1625458760000|2021-07-05 04:19:20|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1625458770000|2021-07-05 04:19:30|43055.6|43035.6|43060.3|43040.3|43063.1|43043.1|43055.1|43035.1|3
1625458780000|2021-07-05 04:19:40|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|27
1625458790000|2021-07-05 04:19:50|43063.1|43043.1|43062.6|43042.6|43063.1|43043.1|43062.6|43042.6|20
1625458800000|2021-07-05 04:20:00|43057.6|43037.6|43057.6|43037.6|43060.1|43040.1|43057.6|43037.6|1
1625458820000|2021-07-05 04:20:20|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|2
1625458850000|2021-07-05 04:20:50|43059.8|43039.8|43060.1|43040.1|43062.6|43042.6|43059.8|43039.8|6
1625458860000|2021-07-05 04:21:00|43062.3|43042.3|43057.8|43037.8|43062.6|43042.6|43057.8|43037.8|3
1625458870000|2021-07-05 04:21:10|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|0
1625458880000|2021-07-05 04:21:20|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|1
1625458890000|2021-07-05 04:21:30|43062.3|43042.3|43062.6|43042.6|43062.6|43042.6|43062.3|43042.3|2
1625458900000|2021-07-05 04:21:40|43062.3|43042.3|43057.6|43037.6|43062.3|43042.3|43057.6|43037.6|1
1625458910000|2021-07-05 04:21:50|43059.8|43039.8|43062.6|43042.6|43062.6|43042.6|43059.8|43039.8|2
1625458930000|2021-07-05 04:22:10|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|0
1625458950000|2021-07-05 04:22:30|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|1
1625458960000|2021-07-05 04:22:40|43059.8|43039.8|43057.6|43037.6|43059.8|43039.8|43057.6|43037.6|0
1625458970000|2021-07-05 04:22:50|43057.8|43037.8|43062.6|43042.6|43062.6|43042.6|43057.8|43037.8|0
1625458980000|2021-07-05 04:23:00|||||||||2
1625458990000|2021-07-05 04:23:10|||||||||1
1625459010000|2021-07-05 04:23:30|||||||||1
1625459020000|2021-07-05 04:23:40|||||||||2
1625459040000|2021-07-05 04:24:00|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|0
1625459060000|2021-07-05 04:24:20|43067.3|43047.3|43067.6|43047.6|43067.6|43047.6|43067.3|43047.3|0
1625459070000|2021-07-05 04:24:30|43070.1|43050.1|43067.6|43047.6|43070.1|43050.1|43067.6|43047.6|2
1625459080000|2021-07-05 04:24:40|||||||||1
1625459090000|2021-07-05 04:24:50|43070.1|43050.1|43067.6|43047.6|43070.1|43050.1|43067.6|43047.6|1
1625459100000|2021-07-05 04:25:00|||||||||2
1625459130000|2021-07-05 04:25:30|||||||||1
1625459140000|2021-07-05 04:25:40|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|2
1625459150000|2021-07-05 04:25:50|43069.5|43049.5|43069.8|43049.8|43069.8|43049.8|43069.5|43049.5|2
1625459160000|2021-07-05 04:26:00|43065.1|43045.1|43067.6|43047.6|43067.6|43047.6|43065.1|43045.1|3
1625459170000|2021-07-05 04:26:10|43069.8|43049.8|43067.8|43047.8|43070.1|43050.1|43067.8|43047.8|2
1625459180000|2021-07-05 04:26:20|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|2
1625459200000|2021-07-05 04:26:40|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|0
1625459220000|2021-07-05 04:27:00|||||||||9
1625459230000|2021-07-05 04:27:10|43074.8|43054.8|43075.1|43055.1|43079.8|43059.8|43074.8|43054.8|3
1625459240000|2021-07-05 04:27:20|43077.3|43057.3|43075.3|43055.3|43077.3|43057.3|43075.3|43055.3|0
1625459250000|2021-07-05 04:27:30|43075.1|43055.1|43080.1|43060.1|43080.1|43060.1|43075.1|43055.1|0
1625459270000|2021-07-05 04:27:50|43082.3|43062.3|43082.6|43062.6|43082.6|43062.6|43082.3|43062.3|11
1625459280000|2021-07-05 04:28:00|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|0
1625459290000|2021-07-05 04:28:10|43087.3|43067.3|43087.6|43067.6|43087.6|43067.6|43087.3|43067.3|1
1625459330000|2021-07-05 04:28:50|43087.3|43067.3|43085.1|43065.1|43087.6|43067.6|43085.1|43065.1|3
1625459340000|2021-07-05 04:29:00|43082.8|43062.8|43087.5|43067.5|43087.5|43067.5|43082.5|43062.5|2
1625459360000|2021-07-05 04:29:20|43087.3|43067.3|43085|43065|43087.3|43067.3|43085|43065|2
1625459370000|2021-07-05 04:29:30|43087.3|43067.3|43087.5|43067.5|43087.5|43067.5|43087.3|43067.3|0
1625459380000|2021-07-05 04:29:40|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|1
1625459400000|2021-07-05 04:30:00|43085|43065|43082.5|43062.5|43085|43065|43082.5|43062.5|3
1625459410000|2021-07-05 04:30:10|43082.8|43062.8|43085|43065|43085|43065|43082.8|43062.8|5
1625459420000|2021-07-05 04:30:20|43082.8|43062.8|43082.5|43062.5|43082.8|43062.8|43082.5|43062.5|1
1625459440000|2021-07-05 04:30:40|||||||||2
1625459470000|2021-07-05 04:31:10|43085|43065|43085|43065|43085|43065|43085|43065|6
1625459480000|2021-07-05 04:31:20|43085.3|43065.3|43100.3|43080.3|43102.5|43082.5|43085.3|43065.3|14
1625459490000|2021-07-05 04:31:30|43100|43080|43102.5|43082.5|43102.5|43082.5|43100|43080|0
1625459500000|2021-07-05 04:31:40|43102.3|43082.3|43102.5|43082.5|43102.5|43082.5|43100|43080|6
1625459510000|2021-07-05 04:31:50|||||||||2
1625459520000|2021-07-05 04:32:00|43100|43080|43100|43080|43100|43080|43097.5|43077.5|5
1625459530000|2021-07-05 04:32:10|43097.5|43077.5|43100|43080|43100|43080|43095|43075|2
1625459540000|2021-07-05 04:32:20|43097.5|43077.5|43095|43075|43100|43080|43095|43075|7
1625459550000|2021-07-05 04:32:30|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|0
1625459560000|2021-07-05 04:32:40|43100|43080|43095|43075|43100|43080|43095|43075|4
1625459570000|2021-07-05 04:32:50|43097.5|43077.5|43095|43075|43097.5|43077.5|43095|43075|8
1625459590000|2021-07-05 04:33:10|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|1
1625459600000|2021-07-05 04:33:20|43095|43075|43095|43075|43095|43075|43092.5|43072.5|2
1625459610000|2021-07-05 04:33:30|||||||||2
1625459620000|2021-07-05 04:33:40|43092.5|43072.5|43092.5|43072.5|43095|43075|43092.3|43072.3|0
1625459630000|2021-07-05 04:33:50|||||||||2
1625459640000|2021-07-05 04:34:00|43092.3|43072.3|43092.5|43072.5|43092.5|43072.5|43090|43070|1
1625459660000|2021-07-05 04:34:20|43090|43070|43090|43070|43090|43070|43090|43070|2
1625459670000|2021-07-05 04:34:30|43087.5|43067.5|43092.5|43072.5|43092.5|43072.5|43087.5|43067.5|1
1625459690000|2021-07-05 04:34:50|43090|43070|43090|43070|43090|43070|43090|43070|2
1625459700000|2021-07-05 04:35:00|43092.3|43072.3|43092.5|43072.5|43092.5|43072.5|43090|43070|1
1625459710000|2021-07-05 04:35:10|43092|43072|43087.5|43067.5|43092|43072|43087.5|43067.5|2
1625459730000|2021-07-05 04:35:30|||||||||3
1625459740000|2021-07-05 04:35:40|43085|43065|43085|43065|43085|43065|43085|43065|0
1625459750000|2021-07-05 04:35:50|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|0
1625459810000|2021-07-05 04:36:50|||||||||2
1625459820000|2021-07-05 04:37:00|43080|43060|43080|43060|43080|43060|43080|43060|3
1625459830000|2021-07-05 04:37:10|43077.5|43057.5|43073.1|43053.1|43077.5|43057.5|43072.8|43052.8|3
1625459840000|2021-07-05 04:37:20|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|1
1625459850000|2021-07-05 04:37:30|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|0
1625459860000|2021-07-05 04:37:40|43073.1|43053.1|43075.3|43055.3|43075.3|43055.3|43073.1|43053.1|4
1625459890000|2021-07-05 04:38:10|43072.8|43052.8|43070.3|43050.3|43072.8|43052.8|43070.3|43050.3|3
1625459900000|2021-07-05 04:38:20|43072.5|43052.5|43070.3|43050.3|43072.5|43052.5|43070.3|43050.3|1
1625459910000|2021-07-05 04:38:30|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|0
1625459920000|2021-07-05 04:38:40|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|2
1625459980000|2021-07-05 04:39:40|||||||||1
1625460030000|2021-07-05 04:40:30|43075|43055|43075|43055|43075|43055|43075|43055|4
1625460070000|2021-07-05 04:41:10|43082.5|43062.5|43084.8|43064.8|43084.8|43064.8|43082.5|43062.5|3
1625460080000|2021-07-05 04:41:20|43082.5|43062.5|43085|43065|43085|43065|43082.5|43062.5|2
1625460090000|2021-07-05 04:41:30|||||||||1
1625460130000|2021-07-05 04:42:10|||||||||1
1625460140000|2021-07-05 04:42:20|43082.8|43062.8|43082.5|43062.5|43082.8|43062.8|43082.5|43062.5|0
1625460190000|2021-07-05 04:43:10|||||||||1
1625460200000|2021-07-05 04:43:20|||||||||1
1625460210000|2021-07-05 04:43:30|||||||||1
1625460220000|2021-07-05 04:43:40|||||||||1
1625460270000|2021-07-05 04:44:30|43085|43065|43085|43065|43085|43065|43085|43065|4
1625460280000|2021-07-05 04:44:40|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|0
1625460300000|2021-07-05 04:45:00|43090|43070|43092.5|43072.5|43092.5|43072.5|43087.5|43067.5|3
1625460340000|2021-07-05 04:45:40|||||||||2
1625460360000|2021-07-05 04:46:00|||||||||1
1625460370000|2021-07-05 04:46:10|43092.8|43072.8|43092.5|43072.5|43092.8|43072.8|43092.5|43072.5|1
1625460430000|2021-07-05 04:47:10|43092.2|43072.2|43090|43070|43092.2|43072.2|43090|43070|2
1625460530000|2021-07-05 04:48:50|43087.8|43067.8|43087.5|43067.5|43087.8|43067.8|43087.5|43067.5|0
1625460540000|2021-07-05 04:49:00|43090|43070|43090|43070|43090|43070|43090|43070|1
1625460620000|2021-07-05 04:50:20|||||||||1
1625460630000|2021-07-05 04:50:30|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|0
1625460640000|2021-07-05 04:50:40|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|1
1625460650000|2021-07-05 04:50:50|43088.4|43068.4|43087.8|43067.8|43090.6|43070.6|43087.8|43067.8|4
1625460700000|2021-07-05 04:51:40|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|4
1625460710000|2021-07-05 04:51:50|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|1
1625460720000|2021-07-05 04:52:00|43088.1|43068.1|43083.1|43063.1|43088.1|43068.1|43083.1|43063.1|5
1625460730000|2021-07-05 04:52:10|43082.8|43062.8|43073.4|43053.4|43082.8|43062.8|43073.4|43053.4|15
1625460740000|2021-07-05 04:52:20|43073.1|43053.1|43073.1|43053.1|43075.6|43055.6|43070.9|43050.9|11
1625460750000|2021-07-05 04:52:30|43078.1|43058.1|43080.3|43060.3|43080.3|43060.3|43078.1|43058.1|8
1625460780000|2021-07-05 04:53:00|43078.1|43058.1|43075.6|43055.6|43078.1|43058.1|43075.6|43055.6|1
1625460790000|2021-07-05 04:53:10|43077.8|43057.8|43078.1|43058.1|43078.1|43058.1|43077.8|43057.8|1
1625460800000|2021-07-05 04:53:20|43075.3|43055.3|43078.1|43058.1|43078.1|43058.1|43075.3|43055.3|2
1625460810000|2021-07-05 04:53:30|43075.6|43055.6|43085.6|43065.6|43085.6|43065.6|43075.6|43055.6|27
1625460820000|2021-07-05 04:53:40|43087.5|43067.5|43085.3|43065.3|43087.5|43067.5|43085.3|43065.3|6
1625460830000|2021-07-05 04:53:50|43083.1|43063.1|43072.8|43052.8|43083.1|43063.1|43072.8|43052.8|6
1625460840000|2021-07-05 04:54:00|43072.5|43052.5|43075.3|43055.3|43075.3|43055.3|43072.5|43052.5|0
1625460850000|2021-07-05 04:54:10|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|0
1625460890000|2021-07-05 04:54:50|||||||||1
1625460940000|2021-07-05 04:55:40|43075.3|43055.3|43075.6|43055.6|43075.6|43055.6|43073.1|43053.1|2
1625460950000|2021-07-05 04:55:50|||||||||1
1625460970000|2021-07-05 04:56:10|43076.2|43056.2|43078.4|43058.4|43078.4|43058.4|43076.2|43056.2|6
1625460980000|2021-07-05 04:56:20|43080.9|43060.9|43078.1|43058.1|43080.9|43060.9|43078.1|43058.1|2
1625460990000|2021-07-05 04:56:30|43080.6|43060.6|43073.1|43053.1|43080.6|43060.6|43073.1|43053.1|39
1625461000000|2021-07-05 04:56:40|43075.3|43055.3|43075.6|43055.6|43075.6|43055.6|43075.3|43055.3|1
1625461080000|2021-07-05 04:58:00|43078.1|43058.1|43075.6|43055.6|43078.1|43058.1|43075.6|43055.6|0
1625461090000|2021-07-05 04:58:10|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|0
1625461100000|2021-07-05 04:58:20|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|0
1625461130000|2021-07-05 04:58:50|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|1
1625461140000|2021-07-05 04:59:00|43080.3|43060.3|43078.1|43058.1|43080.3|43060.3|43078.1|43058.1|1
1625461150000|2021-07-05 04:59:10|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|0
1625461160000|2021-07-05 04:59:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1625461170000|2021-07-05 04:59:30|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|1
1625461190000|2021-07-05 04:59:50|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|2
1625461200000|2021-07-05 05:00:00|43080.6|43060.6|43078.1|43058.1|43080.6|43060.6|43078.1|43058.1|2
1625461230000|2021-07-05 05:00:30|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|43080.6|43060.6|2
1625461260000|2021-07-05 05:01:00|43083.1|43063.1|43087.5|43067.5|43087.5|43067.5|43083.1|43063.1|2
1625461270000|2021-07-05 05:01:10|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|0
1625461280000|2021-07-05 05:01:20|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|0
1625461290000|2021-07-05 05:01:30|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|2
1625461300000|2021-07-05 05:01:40|43093.1|43073.1|43098.1|43078.1|43100.6|43080.6|43093.1|43073.1|5
1625461310000|2021-07-05 05:01:50|||||||||2
1625461340000|2021-07-05 05:02:20|43097.8|43077.8|43095.6|43075.6|43097.8|43077.8|43095.6|43075.6|5
1625461350000|2021-07-05 05:02:30|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|0
1625461380000|2021-07-05 05:03:00|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|2
1625461410000|2021-07-05 05:03:30|43093.1|43073.1|43090.6|43070.6|43093.1|43073.1|43090.6|43070.6|2
1625461420000|2021-07-05 05:03:40|||||||||1
1625461440000|2021-07-05 05:04:00|43090.9|43070.9|43085.3|43065.3|43090.9|43070.9|43085.3|43065.3|2
1625461460000|2021-07-05 05:04:20|43085|43065|43080.6|43060.6|43085|43065|43080.6|43060.6|2
1625461520000|2021-07-05 05:05:20|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|4
1625461530000|2021-07-05 05:05:30|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|5
1625461550000|2021-07-05 05:05:50|43077.8|43057.8|43075.6|43055.6|43077.8|43057.8|43075.6|43055.6|3
1625461560000|2021-07-05 05:06:00|43073.4|43053.4|43073.1|43053.1|43073.4|43053.4|43073.1|43053.1|0
1625461600000|2021-07-05 05:06:40|43075.6|43055.6|43073.1|43053.1|43075.6|43055.6|43073.1|43053.1|6
1625461610000|2021-07-05 05:06:50|43075.3|43055.3|43075.6|43055.6|43075.6|43055.6|43075.3|43055.3|2
1625461620000|2021-07-05 05:07:00|43073.4|43053.4|43073.1|43053.1|43075.3|43055.3|43073.1|43053.1|1
1625461630000|2021-07-05 05:07:10|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|0
1625461640000|2021-07-05 05:07:20|43075.3|43055.3|43075.6|43055.6|43075.6|43055.6|43075.3|43055.3|0
1625461650000|2021-07-05 05:07:30|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1625461660000|2021-07-05 05:07:40|43075.6|43055.6|43073.4|43053.4|43075.6|43055.6|43073.4|43053.4|0
1625461670000|2021-07-05 05:07:50|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|0
1625461680000|2021-07-05 05:08:00|43075.6|43055.6|43073.1|43053.1|43075.6|43055.6|43073.1|43053.1|2
1625461690000|2021-07-05 05:08:10|||||||||3
1625461700000|2021-07-05 05:08:20|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|0
1625461720000|2021-07-05 05:08:40|43072.5|43052.5|43070.3|43050.3|43072.5|43052.5|43070.3|43050.3|0
1625461730000|2021-07-05 05:08:50|43067.8|43047.8|43058.1|43038.1|43067.8|43047.8|43058.1|43038.1|4
1625461740000|2021-07-05 05:09:00|43060.3|43040.3|43055.6|43035.6|43060.3|43040.3|43055.6|43035.6|2
1625461750000|2021-07-05 05:09:10|43057.8|43037.8|43058.1|43038.1|43058.1|43038.1|43057.8|43037.8|0
1625461770000|2021-07-05 05:09:30|43057.8|43037.8|43050.6|43030.6|43057.8|43037.8|43050.6|43030.6|5
1625461780000|2021-07-05 05:09:40|||||||||2
1625461800000|2021-07-05 05:10:00|43048.1|43028.1|43053.1|43033.1|43053.1|43033.1|43048.1|43028.1|1
1625461810000|2021-07-05 05:10:10|43050.6|43030.6|43053.1|43033.1|43053.1|43033.1|43050.6|43030.6|2
1625461850000|2021-07-05 05:10:50|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|0
1625461860000|2021-07-05 05:11:00|43048.4|43028.4|43053.1|43033.1|43053.1|43033.1|43048.4|43028.4|1
1625461870000|2021-07-05 05:11:10|43050.9|43030.9|43053.1|43033.1|43053.1|43033.1|43048.4|43028.4|1
1625461900000|2021-07-05 05:11:40|||||||||4
1625461920000|2021-07-05 05:12:00|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|1
1625461930000|2021-07-05 05:12:10|43055.9|43035.9|43055.6|43035.6|43055.9|43035.9|43055.6|43035.6|0
1625461940000|2021-07-05 05:12:20|43057.8|43037.8|43055.6|43035.6|43057.8|43037.8|43055.6|43035.6|0
1625461950000|2021-07-05 05:12:30|||||||||1
1625461970000|2021-07-05 05:12:50|43053.1|43033.1|43055.3|43035.3|43055.3|43035.3|43053.1|43033.1|1
1625461980000|2021-07-05 05:13:00|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43055.3|43035.3|0
1625462010000|2021-07-05 05:13:30|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|43053.1|43033.1|0
1625462030000|2021-07-05 05:13:50|43050.9|43030.9|43053.1|43033.1|43053.1|43033.1|43050.9|43030.9|7
1625462040000|2021-07-05 05:14:00|||||||||1
1625462050000|2021-07-05 05:14:10|||||||||3
1625462060000|2021-07-05 05:14:20|43055.6|43035.6|43058.1|43038.1|43058.1|43038.1|43055.6|43035.6|1
1625462080000|2021-07-05 05:14:40|43055.9|43035.9|43055.6|43035.6|43055.9|43035.9|43053.1|43033.1|1
1625462090000|2021-07-05 05:14:50|43053.4|43033.4|43055.3|43035.3|43055.3|43035.3|43053.1|43033.1|1
1625462100000|2021-07-05 05:15:00|43055.6|43035.6|43058.1|43038.1|43058.1|43038.1|43055.6|43035.6|1
1625462120000|2021-07-05 05:15:20|||||||||2
1625462130000|2021-07-05 05:15:30|43058.4|43038.4|43060.3|43040.3|43060.6|43040.6|43058.4|43038.4|1
1625462140000|2021-07-05 05:15:40|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|2
1625462150000|2021-07-05 05:15:50|43063.1|43043.1|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|5
1625462160000|2021-07-05 05:16:00|||||||||2
1625462170000|2021-07-05 05:16:10|43068.1|43048.1|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|5
1625462180000|2021-07-05 05:16:20|43068.1|43048.1|43063.1|43043.1|43068.1|43048.1|43063.1|43043.1|1
1625462190000|2021-07-05 05:16:30|||||||||1
1625462200000|2021-07-05 05:16:40|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|1
1625462220000|2021-07-05 05:17:00|||||||||1
1625462230000|2021-07-05 05:17:10|43065.9|43045.9|43068.1|43048.1|43068.1|43048.1|43065.9|43045.9|2
1625462240000|2021-07-05 05:17:20|43068.4|43048.4|43068.1|43048.1|43068.4|43048.4|43068.1|43048.1|3
1625462250000|2021-07-05 05:17:30|43068.7|43048.7|43070.6|43050.6|43073.1|43053.1|43068.7|43048.7|3
1625462260000|2021-07-05 05:17:40|43070.9|43050.9|43070.6|43050.6|43073.1|43053.1|43070.6|43050.6|6
1625462270000|2021-07-05 05:17:50|43068.1|43048.1|43073.1|43053.1|43073.1|43053.1|43068.1|43048.1|2
1625462280000|2021-07-05 05:18:00|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|2
1625462290000|2021-07-05 05:18:10|43073.7|43053.7|43075.6|43055.6|43078.1|43058.1|43073.7|43053.7|1
1625462350000|2021-07-05 05:19:10|43075.3|43055.3|43073.1|43053.1|43075.3|43055.3|43073.1|43053.1|0
1625462360000|2021-07-05 05:19:20|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.3|43055.3|0
1625462380000|2021-07-05 05:19:40|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1625462400000|2021-07-05 05:20:00|43075.6|43055.6|43070.6|43050.6|43075.6|43055.6|43070.6|43050.6|4
1625462410000|2021-07-05 05:20:10|||||||||1
1625462420000|2021-07-05 05:20:20|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|0
1625462430000|2021-07-05 05:20:30|43073.4|43053.4|43075.6|43055.6|43075.6|43055.6|43073.1|43053.1|4
1625462440000|2021-07-05 05:20:40|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|25
1625462450000|2021-07-05 05:20:50|43075.9|43055.9|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|24
1625462460000|2021-07-05 05:21:00|43075.3|43055.3|43073.1|43053.1|43075.3|43055.3|43073.1|43053.1|3
1625462470000|2021-07-05 05:21:10|43075.6|43055.6|43070.6|43050.6|43075.6|43055.6|43070.6|43050.6|0
1625462480000|2021-07-05 05:21:20|||||||||2
1625462500000|2021-07-05 05:21:40|43070.9|43050.9|43075.6|43055.6|43075.6|43055.6|43070.9|43050.9|5
1625462520000|2021-07-05 05:22:00|43077.8|43057.8|43078.1|43058.1|43078.1|43058.1|43077.8|43057.8|0
1625462540000|2021-07-05 05:22:20|||||||||1
1625462550000|2021-07-05 05:22:30|||||||||1
1625462580000|2021-07-05 05:23:00|43075.6|43055.6|43080.6|43060.6|43080.6|43060.6|43075.6|43055.6|0
1625462590000|2021-07-05 05:23:10|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|2
1625462600000|2021-07-05 05:23:20|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1625462620000|2021-07-05 05:23:40|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|43073.1|43053.1|2
1625462630000|2021-07-05 05:23:50|43070.9|43050.9|43070.6|43050.6|43070.9|43050.9|43070.6|43050.6|0
1625462640000|2021-07-05 05:24:00|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|2
1625462650000|2021-07-05 05:24:10|43068.1|43048.1|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|0
1625462660000|2021-07-05 05:24:20|43065.3|43045.3|43063.1|43043.1|43065.3|43045.3|43060.6|43040.6|10
1625462710000|2021-07-05 05:25:10|43068.1|43048.1|43075|43055|43075|43055|43068.1|43048.1|3
1625462720000|2021-07-05 05:25:20|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|0
1625462730000|2021-07-05 05:25:30|43080|43060|43075.6|43055.6|43080.6|43060.6|43075.6|43055.6|1
1625462750000|2021-07-05 05:25:50|43070.9|43050.9|43070.6|43050.6|43070.9|43050.9|43068.4|43048.4|1
1625462790000|2021-07-05 05:26:30|||||||||1
1625462800000|2021-07-05 05:26:40|43071.2|43051.2|43075.6|43055.6|43078.1|43058.1|43071.2|43051.2|11
1625462810000|2021-07-05 05:26:50|43077.8|43057.8|43080.6|43060.6|43080.6|43060.6|43077.8|43057.8|0
1625462820000|2021-07-05 05:27:00|43082.8|43062.8|43080.6|43060.6|43083.1|43063.1|43080.6|43060.6|2
1625462830000|2021-07-05 05:27:10|43080.9|43060.9|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|1
1625462840000|2021-07-05 05:27:20|43080.9|43060.9|43080.6|43060.6|43080.9|43060.9|43080.6|43060.6|0
1625462850000|2021-07-05 05:27:30|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1625462860000|2021-07-05 05:27:40|||||||||2
1625462880000|2021-07-05 05:28:00|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|0
1625462890000|2021-07-05 05:28:10|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1625462910000|2021-07-05 05:28:30|43080.6|43060.6|43073.1|43053.1|43080.6|43060.6|43073.1|43053.1|9
1625462920000|2021-07-05 05:28:40|43070.6|43050.6|43087.8|43067.8|43091.6|43071.6|43070.6|43050.6|48
1625462930000|2021-07-05 05:28:50|43087.5|43067.5|43085.6|43065.6|43087.5|43067.5|43083.1|43063.1|6
1625462940000|2021-07-05 05:29:00|43088.1|43068.1|43087.8|43067.8|43088.1|43068.1|43087.8|43067.8|0
1625462950000|2021-07-05 05:29:10|||||||||1
1625462960000|2021-07-05 05:29:20|43087.5|43067.5|43085.3|43065.3|43087.5|43067.5|43085.3|43065.3|1
1625462970000|2021-07-05 05:29:30|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|4
1625462980000|2021-07-05 05:29:40|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|1
1625462990000|2021-07-05 05:29:50|||||||||1
1625463000000|2021-07-05 05:30:00|43078.7|43058.7|43110.9|43090.9|43110.9|43090.9|43070.6|43050.6|71
1625463010000|2021-07-05 05:30:10|43108.7|43088.7|43113.1|43093.1|43113.1|43093.1|43105.6|43085.6|12
1625463020000|2021-07-05 05:30:20|43112.5|43092.5|43120.3|43100.3|43120.3|43100.3|43108.1|43088.1|13
1625463030000|2021-07-05 05:30:30|43118.1|43098.1|43130.6|43110.6|43138.1|43118.1|43118.1|43098.1|34
1625463040000|2021-07-05 05:30:40|43132.8|43112.8|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|9
1625463050000|2021-07-05 05:30:50|43133.1|43113.1|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|1
1625463060000|2021-07-05 05:31:00|43133.1|43113.1|43147.2|43127.2|43147.2|43127.2|43133.1|43113.1|16
1625463070000|2021-07-05 05:31:10|43155|43135|43140.3|43120.3|43162.5|43142.5|43140.3|43120.3|41
1625463080000|2021-07-05 05:31:20|43142.2|43122.2|43152.5|43132.5|43156.9|43136.9|43142.2|43122.2|15
1625463090000|2021-07-05 05:31:30|43150|43130|43132.5|43112.5|43150|43130|43130.3|43110.3|9
1625463100000|2021-07-05 05:31:40|43127.5|43107.5|43132.5|43112.5|43136.9|43116.9|43127.5|43107.5|13
1625463110000|2021-07-05 05:31:50|43130|43110|43127.5|43107.5|43132.5|43112.5|43127.5|43107.5|8
1625463120000|2021-07-05 05:32:00|43125|43105|43117.5|43097.5|43125|43105|43117.5|43097.5|10
1625463130000|2021-07-05 05:32:10|43115.3|43095.3|43110.3|43090.3|43115.3|43095.3|43110|43090|6
1625463140000|2021-07-05 05:32:20|43110|43090|43110|43090|43112.5|43092.5|43107.5|43087.5|1
1625463150000|2021-07-05 05:32:30|43107.5|43087.5|43105|43085|43109.7|43089.7|43105|43085|6
1625463160000|2021-07-05 05:32:40|43102.8|43082.8|43100|43080|43102.8|43082.8|43097.8|43077.8|23
1625463170000|2021-07-05 05:32:50|43100.3|43080.3|43127.5|43107.5|43127.5|43107.5|43100.3|43080.3|16
1625463180000|2021-07-05 05:33:00|43125|43105|43130.6|43110.6|43130.6|43110.6|43125|43105|13
1625463190000|2021-07-05 05:33:10|43139.7|43119.7|43152.5|43132.5|43152.5|43132.5|43139.7|43119.7|8
1625463200000|2021-07-05 05:33:20|43152.8|43132.8|43145|43125|43155|43135|43145|43125|11
1625463210000|2021-07-05 05:33:30|43149.4|43129.4|43135|43115|43149.4|43129.4|43132.5|43112.5|8
1625463220000|2021-07-05 05:33:40|43135.3|43115.3|43145|43125|43145|43125|43135.3|43115.3|5
1625463230000|2021-07-05 05:33:50|43142.5|43122.5|43132.5|43112.5|43142.5|43122.5|43132.5|43112.5|3
1625463240000|2021-07-05 05:34:00|43130|43110|43125|43105|43130|43110|43120|43100|1
1625463250000|2021-07-05 05:34:10|43122.5|43102.5|43127.5|43107.5|43127.5|43107.5|43122.5|43102.5|6
1625463260000|2021-07-05 05:34:20|43125|43105|43109.7|43089.7|43125|43105|43095|43075|22
1625463270000|2021-07-05 05:34:30|43110|43090|43122.2|43102.2|43122.5|43102.5|43110|43090|13
1625463280000|2021-07-05 05:34:40|43122.5|43102.5|43127.8|43107.8|43127.8|43107.8|43122.5|43102.5|11
1625463290000|2021-07-05 05:34:50|43127.5|43107.5|43120|43100|43127.5|43107.5|43120|43100|7
1625463310000|2021-07-05 05:35:10|43122.2|43102.2|43147.2|43127.2|43147.2|43127.2|43122.2|43102.2|18
1625463320000|2021-07-05 05:35:20|43150|43130|43170.3|43150.3|43172.5|43152.5|43150|43130|41
1625463330000|2021-07-05 05:35:30|43170|43150|43172.5|43152.5|43172.5|43152.5|43167.8|43147.8|7
1625463340000|2021-07-05 05:35:40|43167.5|43147.5|43162.5|43142.5|43167.5|43147.5|43160|43140|10
1625463350000|2021-07-05 05:35:50|43165|43145|43170|43150|43170|43150|43160|43140|5
1625463360000|2021-07-05 05:36:00|43165|43145|43170.3|43150.3|43175|43155|43165|43145|16
1625463370000|2021-07-05 05:36:10|43168.1|43148.1|43167.5|43147.5|43170.3|43150.3|43167.5|43147.5|2
1625463380000|2021-07-05 05:36:20|43177.5|43157.5|43180|43160|43182.5|43162.5|43177.5|43157.5|29
1625463390000|2021-07-05 05:36:30|43180.3|43160.3|43177.5|43157.5|43182.5|43162.5|43177.5|43157.5|12
1625463400000|2021-07-05 05:36:40|43175|43155|43175|43155|43180|43160|43175|43155|1
1625463410000|2021-07-05 05:36:50|43172.5|43152.5|43160|43140|43172.5|43152.5|43160|43140|12
1625463420000|2021-07-05 05:37:00|43157.8|43137.8|43160|43140|43160|43140|43155.3|43135.3|13
1625463430000|2021-07-05 05:37:10|43157.5|43137.5|43157.5|43137.5|43162.5|43142.5|43157.5|43137.5|7
1625463440000|2021-07-05 05:37:20|43156.9|43136.9|43145|43125|43156.9|43136.9|43137.8|43117.8|16
1625463450000|2021-07-05 05:37:30|43142.5|43122.5|43137.5|43117.5|43142.8|43122.8|43137.5|43117.5|9
1625463460000|2021-07-05 05:37:40|43140|43120|43142.2|43122.2|43142.2|43122.2|43137.5|43117.5|1
1625463470000|2021-07-05 05:37:50|43140|43120|43122.5|43102.5|43140|43120|43122.5|43102.5|7
1625463480000|2021-07-05 05:38:00|43124.7|43104.7|43127.5|43107.5|43127.5|43107.5|43122.5|43102.5|3
1625463490000|2021-07-05 05:38:10|43130|43110|43130|43110|43132.5|43112.5|43127.5|43107.5|1
1625463500000|2021-07-05 05:38:20|43132.5|43112.5|43135|43115|43135|43115|43132.5|43112.5|4
1625463510000|2021-07-05 05:38:30|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|0
1625463520000|2021-07-05 05:38:40|43137.2|43117.2|43137.5|43117.5|43137.5|43117.5|43135|43115|3
1625463530000|2021-07-05 05:38:50|43139.7|43119.7|43155|43135|43155|43135|43139.7|43119.7|20
1625463540000|2021-07-05 05:39:00|43157.5|43137.5|43152.8|43132.8|43162.2|43142.2|43152.5|43132.5|21
1625463550000|2021-07-05 05:39:10|43155|43135|43172.5|43152.5|43172.5|43152.5|43155|43135|10
1625463560000|2021-07-05 05:39:20|43170|43150|43172.5|43152.5|43172.5|43152.5|43167.5|43147.5|3
1625463570000|2021-07-05 05:39:30|43172.8|43152.8|43165.3|43145.3|43172.8|43152.8|43165.3|43145.3|28
1625463580000|2021-07-05 05:39:40|43164.7|43144.7|43160|43140|43164.7|43144.7|43155|43135|2
1625463590000|2021-07-05 05:39:50|43162.2|43142.2|43165|43145|43165|43145|43162.2|43142.2|3
1625463600000|2021-07-05 05:40:00|43167.2|43147.2|43192.5|43172.5|43192.5|43172.5|43167.2|43147.2|23
1625463610000|2021-07-05 05:40:10|43195|43175|43190|43170|43197.2|43177.2|43190|43170|4
1625463620000|2021-07-05 05:40:20|43187.8|43167.8|43195|43175|43195|43175|43187.8|43167.8|8
1625463630000|2021-07-05 05:40:30|43192.8|43172.8|43182.8|43162.8|43192.8|43172.8|43182.8|43162.8|4
1625463640000|2021-07-05 05:40:40|43185.3|43165.3|43182.8|43162.8|43187.5|43167.5|43182.8|43162.8|3
1625463650000|2021-07-05 05:40:50|43180.6|43160.6|43180|43160|43180.6|43160.6|43170|43150|25
1625463660000|2021-07-05 05:41:00|43182.2|43162.2|43185|43165|43185|43165|43180|43160|14
1625463670000|2021-07-05 05:41:10|43182.5|43162.5|43182.2|43162.2|43182.5|43162.5|43180|43160|5
1625463680000|2021-07-05 05:41:20|43180|43160|43182.5|43162.5|43182.5|43162.5|43180|43160|4
1625463690000|2021-07-05 05:41:30|43185|43165|43184.7|43164.7|43185|43165|43184.7|43164.7|1
1625463700000|2021-07-05 05:41:40|43182.5|43162.5|43177.8|43157.8|43182.5|43162.5|43177.8|43157.8|1
1625463710000|2021-07-05 05:41:50|43180.3|43160.3|43167.5|43147.5|43180.3|43160.3|43167.5|43147.5|2
1625463720000|2021-07-05 05:42:00|43169.7|43149.7|43175|43155|43175|43155|43169.7|43149.7|1
1625463730000|2021-07-05 05:42:10|43177.5|43157.5|43180|43160|43180|43160|43177.5|43157.5|2
1625463740000|2021-07-05 05:42:20|43179.7|43159.7|43175|43155|43179.7|43159.7|43175|43155|4
1625463750000|2021-07-05 05:42:30|43172.5|43152.5|43160|43140|43172.5|43152.5|43160|43140|6
1625463760000|2021-07-05 05:42:40|43162.5|43142.5|43157.5|43137.5|43162.5|43142.5|43155.3|43135.3|6
1625463770000|2021-07-05 05:42:50|43152.5|43132.5|43150|43130|43152.5|43132.5|43145.3|43125.3|13
1625463780000|2021-07-05 05:43:00|43150.3|43130.3|43162.5|43142.5|43162.5|43142.5|43147.8|43127.8|5
1625463790000|2021-07-05 05:43:10|43160|43140|43152.8|43132.8|43160|43140|43152.8|43132.8|5
1625463800000|2021-07-05 05:43:20|43150.3|43130.3|43152.8|43132.8|43152.8|43132.8|43150.3|43130.3|0
1625463810000|2021-07-05 05:43:30|43150.3|43130.3|43150|43130|43152.8|43132.8|43150|43130|2
1625463820000|2021-07-05 05:43:40|43147.5|43127.5|43145.3|43125.3|43147.5|43127.5|43145.3|43125.3|1
1625463830000|2021-07-05 05:43:50|43145|43125|43157.8|43137.8|43157.8|43137.8|43142.8|43122.8|18
1625463840000|2021-07-05 05:44:00|43165|43145|43167.5|43147.5|43167.5|43147.5|43165|43145|4
1625463850000|2021-07-05 05:44:10|43165|43145|43170|43150|43170|43150|43165|43145|2
1625463860000|2021-07-05 05:44:20|43172.5|43152.5|43172.5|43152.5|43177.5|43157.5|43172.5|43152.5|16
1625463870000|2021-07-05 05:44:30|43170.3|43150.3|43165|43145|43170.3|43150.3|43165|43145|7
1625463880000|2021-07-05 05:44:40|43164.7|43144.7|43160|43140|43164.7|43144.7|43160|43140|0
1625463890000|2021-07-05 05:44:50|43160.3|43140.3|43170|43150|43170|43150|43160.3|43140.3|9
1625463900000|2021-07-05 05:45:00|43172.2|43152.2|43187.5|43167.5|43192.2|43172.2|43172.2|43152.2|15
1625463910000|2021-07-05 05:45:10|43190|43170|43220|43200|43222.5|43202.5|43190|43170|37
1625463920000|2021-07-05 05:45:20|43222.5|43202.5|43215.3|43195.3|43222.5|43202.5|43215.3|43195.3|24
1625463930000|2021-07-05 05:45:30|43212.8|43192.8|43210|43190|43212.8|43192.8|43205|43185|10
1625463940000|2021-07-05 05:45:40|43207.5|43187.5|43212.5|43192.5|43212.5|43192.5|43205|43185|10
1625463950000|2021-07-05 05:45:50|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|43212.5|43192.5|15
1625463960000|2021-07-05 05:46:00|43215.3|43195.3|43217.5|43197.5|43217.5|43197.5|43215.3|43195.3|6
1625463970000|2021-07-05 05:46:10|43217.2|43197.2|43215|43195|43217.5|43197.5|43215|43195|8
1625463980000|2021-07-05 05:46:20|43214.7|43194.7|43220|43200|43222.5|43202.5|43214.7|43194.7|8
1625463990000|2021-07-05 05:46:30|43222.2|43202.2|43217.5|43197.5|43222.5|43202.5|43217.5|43197.5|12
1625464000000|2021-07-05 05:46:40|43215.3|43195.3|43217.8|43197.8|43217.8|43197.8|43215|43195|8
1625464010000|2021-07-05 05:46:50|43220|43200|43239.7|43219.7|43239.7|43219.7|43220|43200|36
1625464020000|2021-07-05 05:47:00|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43232.5|43212.5|12
1625464030000|2021-07-05 05:47:10|43235|43215|43232.5|43212.5|43235|43215|43232.5|43212.5|2
1625464040000|2021-07-05 05:47:20|43230|43210|43230|43210|43232.5|43212.5|43227.5|43207.5|6
1625464050000|2021-07-05 05:47:30|43232.5|43212.5|43217.5|43197.5|43232.5|43212.5|43217.5|43197.5|16
1625464060000|2021-07-05 05:47:40|43217.2|43197.2|43220|43200|43222.5|43202.5|43215|43195|20
1625464070000|2021-07-05 05:47:50|||||||||2
1625464080000|2021-07-05 05:48:00|43217.5|43197.5|43205.3|43185.3|43217.5|43197.5|43205.3|43185.3|14
1625464090000|2021-07-05 05:48:10|43207.5|43187.5|43207.5|43187.5|43207.5|43187.5|43205|43185|7
1625464100000|2021-07-05 05:48:20|43205|43185|43197.5|43177.5|43205|43185|43197.5|43177.5|11
1625464110000|2021-07-05 05:48:30|43195|43175|43197.5|43177.5|43197.5|43177.5|43195|43175|0
1625464130000|2021-07-05 05:48:50|43195|43175|43195|43175|43195|43175|43195|43175|2
1625464140000|2021-07-05 05:49:00|43195.3|43175.3|43210|43190|43210|43190|43195|43175|8
1625464150000|2021-07-05 05:49:10|43212.5|43192.5|43207.5|43187.5|43212.5|43192.5|43207.5|43187.5|14
1625464160000|2021-07-05 05:49:20|43205.3|43185.3|43207.5|43187.5|43207.5|43187.5|43205|43185|5
1625464170000|2021-07-05 05:49:30|43207.8|43187.8|43212.5|43192.5|43212.5|43192.5|43207.5|43187.5|5
1625464180000|2021-07-05 05:49:40|43208.1|43188.1|43202.2|43182.2|43208.1|43188.1|43197.5|43177.5|4
1625464200000|2021-07-05 05:50:00|43205|43185|43210|43190|43210|43190|43205|43185|9
1625464210000|2021-07-05 05:50:10|43209.7|43189.7|43207.5|43187.5|43209.7|43189.7|43202.5|43182.5|6
1625464220000|2021-07-05 05:50:20|43207.2|43187.2|43210|43190|43210|43190|43205|43185|1
1625464230000|2021-07-05 05:50:30|43209.7|43189.7|43207.5|43187.5|43210|43190|43205|43185|0
1625464240000|2021-07-05 05:50:40|43205|43185|43202.5|43182.5|43205|43185|43202.5|43182.5|3
1625464250000|2021-07-05 05:50:50|43205|43185|43202.5|43182.5|43205|43185|43202.5|43182.5|0
1625464260000|2021-07-05 05:51:00|43205|43185|43197.5|43177.5|43205|43185|43197.5|43177.5|8
1625464270000|2021-07-05 05:51:10|43195|43175|43200|43180|43200|43180|43194.7|43174.7|11
1625464280000|2021-07-05 05:51:20|43197.5|43177.5|43195|43175|43200|43180|43195|43175|10
1625464290000|2021-07-05 05:51:30|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43192.5|43172.5|5
1625464300000|2021-07-05 05:51:40|43200|43180|43195|43175|43200|43180|43195|43175|2
1625464310000|2021-07-05 05:51:50|43197.5|43177.5|43200|43180|43200|43180|43197.5|43177.5|2
1625464320000|2021-07-05 05:52:00|43197.5|43177.5|43192.8|43172.8|43197.5|43177.5|43192.8|43172.8|1
1625464330000|2021-07-05 05:52:10|43195|43175|43195|43175|43195|43175|43192.5|43172.5|0
1625464340000|2021-07-05 05:52:20|43192.5|43172.5|43212.2|43192.2|43212.5|43192.5|43192.5|43172.5|22
1625464350000|2021-07-05 05:52:30|||||||||1
1625464360000|2021-07-05 05:52:40|43211.9|43191.9|43207.5|43187.5|43212.2|43192.2|43207.5|43187.5|2
1625464370000|2021-07-05 05:52:50|43207.8|43187.8|43207.5|43187.5|43210|43190|43205|43185|3
1625464380000|2021-07-05 05:53:00|43207.2|43187.2|43205|43185|43210|43190|43205|43185|1
1625464390000|2021-07-05 05:53:10|43207.2|43187.2|43207.5|43187.5|43207.5|43187.5|43207.2|43187.2|0
1625464400000|2021-07-05 05:53:20|43205.3|43185.3|43202.5|43182.5|43205.3|43185.3|43202.5|43182.5|1
1625464410000|2021-07-05 05:53:30|43202.2|43182.2|43200|43180|43202.2|43182.2|43200|43180|0
1625464420000|2021-07-05 05:53:40|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|0
1625464430000|2021-07-05 05:53:50|43200|43180|43202.5|43182.5|43202.5|43182.5|43200|43180|2
1625464440000|2021-07-05 05:54:00|43207.5|43187.5|43207.5|43187.5|43210|43190|43207.5|43187.5|12
1625464450000|2021-07-05 05:54:10|43207.2|43187.2|43205|43185|43207.5|43187.5|43205|43185|4
1625464460000|2021-07-05 05:54:20|||||||||2
1625464470000|2021-07-05 05:54:30|43207.5|43187.5|43207.5|43187.5|43207.5|43187.5|43207.5|43187.5|3
1625464480000|2021-07-05 05:54:40|43202.8|43182.8|43210.3|43190.3|43210.3|43190.3|43202.5|43182.5|12
1625464490000|2021-07-05 05:54:50|43212.5|43192.5|43250|43230|43252.5|43232.5|43212.5|43192.5|16
1625464500000|2021-07-05 05:55:00|43252.2|43232.2|43265|43245|43294.4|43274.4|43252.2|43232.2|104
1625464510000|2021-07-05 05:55:10|43262.5|43242.5|43275|43255|43285|43265|43262.5|43242.5|27
1625464520000|2021-07-05 05:55:20|43272.5|43252.5|43285|43265|43285|43265|43270|43250|25
1625464530000|2021-07-05 05:55:30|43287.2|43267.2|43275|43255|43287.5|43267.5|43272.8|43252.8|24
1625464540000|2021-07-05 05:55:40|43272.8|43252.8|43275|43255|43280|43260|43272.8|43252.8|21
1625464550000|2021-07-05 05:55:50|43277.2|43257.2|43275|43255|43280|43260|43275|43255|8
1625464560000|2021-07-05 05:56:00|43280|43260|43284.7|43264.7|43287.2|43267.2|43280|43260|21
1625464570000|2021-07-05 05:56:10|43282.2|43262.2|43296.6|43276.6|43296.6|43276.6|43282.2|43262.2|13
1625464580000|2021-07-05 05:56:20|43298.8|43278.8|43307.2|43287.2|43307.2|43287.2|43296.6|43276.6|72
1625464590000|2021-07-05 05:56:30|43309.4|43289.4|43290.3|43270.3|43312.2|43292.2|43288.1|43268.1|34
1625464600000|2021-07-05 05:56:40|43292.5|43272.5|43304.7|43284.7|43306.9|43286.9|43292.5|43272.5|35
1625464610000|2021-07-05 05:56:50|43306.9|43286.9|43312.2|43292.2|43316.6|43296.6|43306.9|43286.9|13
1625464620000|2021-07-05 05:57:00|43310|43290|43305|43285|43312.2|43292.2|43305|43285|10
1625464630000|2021-07-05 05:57:10|43304.7|43284.7|43324.4|43304.4|43324.4|43304.4|43300.3|43280.3|42
1625464640000|2021-07-05 05:57:20|43322.2|43302.2|43322.2|43302.2|43325|43305|43320|43300|23
1625464650000|2021-07-05 05:57:30|43324.7|43304.7|43327.2|43307.2|43327.2|43307.2|43322.2|43302.2|15
1625464660000|2021-07-05 05:57:40|43329.4|43309.4|43309.4|43289.4|43329.7|43309.7|43309.4|43289.4|29
1625464670000|2021-07-05 05:57:50|43307.2|43287.2|43297.2|43277.2|43307.2|43287.2|43297.2|43277.2|9
1625464680000|2021-07-05 05:58:00|43292.8|43272.8|43292.5|43272.5|43292.8|43272.8|43287.5|43267.5|19
1625464690000|2021-07-05 05:58:10|43295|43275|43299.4|43279.4|43299.4|43279.4|43295|43275|2
1625464700000|2021-07-05 05:58:20|43299.7|43279.7|43292.5|43272.5|43299.7|43279.7|43292.5|43272.5|6
1625464710000|2021-07-05 05:58:30|43291.9|43271.9|43311.9|43291.9|43311.9|43291.9|43287.2|43267.2|12
1625464720000|2021-07-05 05:58:40|43316.6|43296.6|43324.4|43304.4|43326.9|43306.9|43316.6|43296.6|15
1625464730000|2021-07-05 05:58:50|43321.9|43301.9|43319.4|43299.4|43321.9|43301.9|43316.9|43296.9|9
1625464740000|2021-07-05 05:59:00|43317.2|43297.2|43319.4|43299.4|43324.4|43304.4|43316.9|43296.9|8
1625464750000|2021-07-05 05:59:10|43316.9|43296.9|43311.9|43291.9|43316.9|43296.9|43311.9|43291.9|2
1625464760000|2021-07-05 05:59:20|43309.7|43289.7|43304.4|43284.4|43311.9|43291.9|43301.9|43281.9|7
1625464770000|2021-07-05 05:59:30|43302.2|43282.2|43299.1|43279.1|43302.2|43282.2|43299.1|43279.1|1
1625464780000|2021-07-05 05:59:40|43299.4|43279.4|43289.4|43269.4|43299.4|43279.4|43286.9|43266.9|10
1625464790000|2021-07-05 05:59:50|43286.9|43266.9|43292.2|43272.2|43294.4|43274.4|43286.9|43266.9|4
1625464800000|2021-07-05 06:00:00|43291.9|43271.9|43314.4|43294.4|43316.9|43296.9|43291.9|43271.9|20
1625464810000|2021-07-05 06:00:10|43312.2|43292.2|43291.9|43271.9|43312.2|43292.2|43291.9|43271.9|29
1625464820000|2021-07-05 06:00:20|43294.4|43274.4|43304.4|43284.4|43304.4|43284.4|43294.4|43274.4|10
1625464830000|2021-07-05 06:00:30|43309.4|43289.4|43301.9|43281.9|43309.4|43289.4|43301.9|43281.9|12
1625464840000|2021-07-05 06:00:40|43299.4|43279.4|43301.9|43281.9|43301.9|43281.9|43296.9|43276.9|9
1625464850000|2021-07-05 06:00:50|43304.1|43284.1|43296.6|43276.6|43304.4|43284.4|43294.4|43274.4|3
1625464860000|2021-07-05 06:01:00|43291.9|43271.9|43284.4|43264.4|43306.3|43286.3|43284.4|43264.4|26
1625464870000|2021-07-05 06:01:10|43281.9|43261.9|43284.7|43264.7|43286.9|43266.9|43281.9|43261.9|13
1625464880000|2021-07-05 06:01:20|43284.4|43264.4|43286.9|43266.9|43289.4|43269.4|43281.9|43261.9|10
1625464890000|2021-07-05 06:01:30|43284.4|43264.4|43286.9|43266.9|43286.9|43266.9|43284.4|43264.4|12
1625464900000|2021-07-05 06:01:40|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43286.9|43266.9|2
1625464910000|2021-07-05 06:01:50|43291.6|43271.6|43291.9|43271.9|43291.9|43271.9|43289.1|43269.1|16
1625464920000|2021-07-05 06:02:00|43294.4|43274.4|43304.4|43284.4|43306.9|43286.9|43294.4|43274.4|17
1625464930000|2021-07-05 06:02:10|43304.7|43284.7|43304.4|43284.4|43309.1|43289.1|43304.4|43284.4|8
1625464950000|2021-07-05 06:02:30|43301.9|43281.9|43304.1|43284.1|43304.1|43284.1|43299.4|43279.4|3
1625464960000|2021-07-05 06:02:40|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|4
1625464970000|2021-07-05 06:02:50|43304.4|43284.4|43311.9|43291.9|43314.7|43294.7|43304.4|43284.4|10
1625464980000|2021-07-05 06:03:00|43314.1|43294.1|43311.9|43291.9|43314.4|43294.4|43311.9|43291.9|9
1625464990000|2021-07-05 06:03:10|43309.7|43289.7|43291.9|43271.9|43309.7|43289.7|43291.9|43271.9|10
1625465000000|2021-07-05 06:03:20|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|43291.9|43271.9|5
1625465010000|2021-07-05 06:03:30|43291.9|43271.9|43291.9|43271.9|43294.4|43274.4|43291.9|43271.9|2
1625465020000|2021-07-05 06:03:40|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|1
1625465030000|2021-07-05 06:03:50|43287.2|43267.2|43306.9|43286.9|43309.1|43289.1|43287.2|43267.2|19
1625465040000|2021-07-05 06:04:00|43307.2|43287.2|43306.9|43286.9|43309.4|43289.4|43306.9|43286.9|8
1625465050000|2021-07-05 06:04:10|43304.7|43284.7|43296.9|43276.9|43304.7|43284.7|43296.9|43276.9|7
1625465060000|2021-07-05 06:04:20|43291.9|43271.9|43291.9|43271.9|43294.4|43274.4|43289.4|43269.4|11
1625465070000|2021-07-05 06:04:30|43289.4|43269.4|43301.9|43281.9|43301.9|43281.9|43289.4|43269.4|4
1625465080000|2021-07-05 06:04:40|43304.4|43284.4|43299.4|43279.4|43304.4|43284.4|43299.4|43279.4|3
1625465090000|2021-07-05 06:04:50|43296.9|43276.9|43301.9|43281.9|43301.9|43281.9|43296.9|43276.9|3
1625465100000|2021-07-05 06:05:00|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|5
1625465110000|2021-07-05 06:05:10|43306.6|43286.6|43321.9|43301.9|43321.9|43301.9|43306.6|43286.6|10
1625465120000|2021-07-05 06:05:20|43326.9|43306.9|43366.9|43346.9|43381.6|43361.6|43326.9|43306.9|60
1625465130000|2021-07-05 06:05:30|43369.1|43349.1|43356.9|43336.9|43369.1|43349.1|43356.9|43336.9|8
1625465140000|2021-07-05 06:05:40|43354.7|43334.7|43354.4|43334.4|43356.6|43336.6|43351.9|43331.9|9
1625465150000|2021-07-05 06:05:50|43354.7|43334.7|43376.9|43356.9|43376.9|43356.9|43354.7|43334.7|16
1625465160000|2021-07-05 06:06:00|43374.4|43354.4|43396.3|43376.3|43396.3|43376.3|43374.4|43354.4|57
1625465170000|2021-07-05 06:06:10|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43399.4|43379.4|22
1625465180000|2021-07-05 06:06:20|43406.6|43386.6|43414.4|43394.4|43414.4|43394.4|43406.6|43386.6|29
1625465190000|2021-07-05 06:06:30|43417.2|43397.2|43409.4|43389.4|43417.2|43397.2|43404.4|43384.4|27
1625465200000|2021-07-05 06:06:40|43409.7|43389.7|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|15
1625465210000|2021-07-05 06:06:50|43411.6|43391.6|43414.4|43394.4|43419.1|43399.1|43410|43390|47
1625465220000|2021-07-05 06:07:00|43416.9|43396.9|43436.9|43416.9|43436.9|43416.9|43414.4|43394.4|52
1625465230000|2021-07-05 06:07:10|43434.4|43414.4|43411.9|43391.9|43434.4|43414.4|43411.9|43391.9|26
1625465240000|2021-07-05 06:07:20|43416.9|43396.9|43434.4|43414.4|43436.9|43416.9|43416.9|43396.9|29
1625465250000|2021-07-05 06:07:30|43434.7|43414.7|43452.9|43432.9|43452.9|43432.9|43434.4|43414.4|24
1625465260000|2021-07-05 06:07:40|43450.7|43430.7|43439.1|43419.1|43450.7|43430.7|43439.1|43419.1|20
1625465270000|2021-07-05 06:07:50|43439.4|43419.4|43439.1|43419.1|43456.6|43436.6|43434.1|43414.1|28
1625465280000|2021-07-05 06:08:00|43441.3|43421.3|43449.1|43429.1|43449.1|43429.1|43439.1|43419.1|10
1625465290000|2021-07-05 06:08:10|43447.2|43427.2|43444.1|43424.1|43447.2|43427.2|43441.6|43421.6|3
1625465300000|2021-07-05 06:08:20|43441.6|43421.6|43434.1|43414.1|43444.1|43424.1|43431.6|43411.6|13
1625465310000|2021-07-05 06:08:30|43431.9|43411.9|43419.4|43399.4|43434.1|43414.1|43419.1|43399.1|17
1625465320000|2021-07-05 06:08:40|43419.1|43399.1|43416.6|43396.6|43421.3|43401.3|43414.1|43394.1|9
1625465330000|2021-07-05 06:08:50|43412.2|43392.2|43399.4|43379.4|43412.2|43392.2|43399.4|43379.4|20
1625465340000|2021-07-05 06:09:00|43397.2|43377.2|43406.9|43386.9|43409.4|43389.4|43396.9|43376.9|11
1625465350000|2021-07-05 06:09:10|43407.2|43387.2|43404.4|43384.4|43409.4|43389.4|43404.4|43384.4|10
1625465360000|2021-07-05 06:09:20|43406.9|43386.9|43411.9|43391.9|43414.4|43394.4|43406.9|43386.9|14
1625465370000|2021-07-05 06:09:30|43409.4|43389.4|43406.9|43386.9|43409.4|43389.4|43406.9|43386.9|3
1625465380000|2021-07-05 06:09:40|43404.4|43384.4|43404.4|43384.4|43409.4|43389.4|43404.4|43384.4|3
1625465390000|2021-07-05 06:09:50|43402.2|43382.2|43419.1|43399.1|43419.1|43399.1|43399.4|43379.4|6
1625465400000|2021-07-05 06:10:00|43421.9|43401.9|43426.9|43406.9|43429.4|43409.4|43421.9|43401.9|18
1625465410000|2021-07-05 06:10:10|43429.4|43409.4|43454.4|43434.4|43454.4|43434.4|43429.4|43409.4|22
1625465420000|2021-07-05 06:10:20|43456.6|43436.6|43444.4|43424.4|43459.4|43439.4|43444.4|43424.4|16
1625465430000|2021-07-05 06:10:30|43446.6|43426.6|43444.4|43424.4|43446.9|43426.9|43441.9|43421.9|3
1625465440000|2021-07-05 06:10:40|43446.6|43426.6|43441.9|43421.9|43447.2|43427.2|43439.4|43419.4|10
1625465450000|2021-07-05 06:10:50|43437.2|43417.2|43431.9|43411.9|43437.2|43417.2|43429.7|43409.7|4
1625465460000|2021-07-05 06:11:00|43434.4|43414.4|43444.4|43424.4|43444.4|43424.4|43434.4|43414.4|4
1625465470000|2021-07-05 06:11:10|43446.6|43426.6|43449.4|43429.4|43451.6|43431.6|43446.6|43426.6|11
1625465480000|2021-07-05 06:11:20|43451.9|43431.9|43461.9|43441.9|43461.9|43441.9|43451.9|43431.9|17
1625465490000|2021-07-05 06:11:30|43466.9|43446.9|43464.4|43444.4|43469.4|43449.4|43461.9|43441.9|12
1625465500000|2021-07-05 06:11:40|43462.2|43442.2|43454.1|43434.1|43462.2|43442.2|43449.7|43429.7|12
1625465510000|2021-07-05 06:11:50|43454.4|43434.4|43464.4|43444.4|43464.4|43444.4|43451.6|43431.6|12
1625465520000|2021-07-05 06:12:00|43466.9|43446.9|43444.4|43424.4|43466.9|43446.9|43442.5|43422.5|25
1625465530000|2021-07-05 06:12:10|43443.8|43423.8|43449.4|43429.4|43449.4|43429.4|43439.4|43419.4|9
1625465540000|2021-07-05 06:12:20|43446.9|43426.9|43449.4|43429.4|43449.4|43429.4|43444.4|43424.4|4
1625465550000|2021-07-05 06:12:30|43448.8|43428.8|43446.9|43426.9|43449.4|43429.4|43444.4|43424.4|7
1625465560000|2021-07-05 06:12:40|43447.2|43427.2|43451.9|43431.9|43454.4|43434.4|43447.2|43427.2|10
1625465570000|2021-07-05 06:12:50|43449.4|43429.4|43442.2|43422.2|43449.4|43429.4|43442.2|43422.2|7
1625465580000|2021-07-05 06:13:00|43441.9|43421.9|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|11
1625465590000|2021-07-05 06:13:10|43439.4|43419.4|43444.7|43424.7|43446.9|43426.9|43439.4|43419.4|5
1625465600000|2021-07-05 06:13:20|43449.4|43429.4|43449.4|43429.4|43454.1|43434.1|43446.9|43426.9|11
1625465610000|2021-07-05 06:13:30|43446.9|43426.9|43449.4|43429.4|43449.4|43429.4|43444.4|43424.4|3
1625465620000|2021-07-05 06:13:40|43446.9|43426.9|43439.4|43419.4|43446.9|43426.9|43439.1|43419.1|9
1625465630000|2021-07-05 06:13:50|43436.6|43416.6|43434.4|43414.4|43436.9|43416.9|43434.1|43414.1|3
1625465640000|2021-07-05 06:14:00|43436.6|43416.6|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|8
1625465650000|2021-07-05 06:14:10|43426.9|43406.9|43429.4|43409.4|43434.4|43414.4|43426.9|43406.9|8
1625465660000|2021-07-05 06:14:20|43429.7|43409.7|43429.4|43409.4|43429.7|43409.7|43429.4|43409.4|0
1625465670000|2021-07-05 06:14:30|43431.9|43411.9|43424.4|43404.4|43431.9|43411.9|43424.4|43404.4|1
1625465680000|2021-07-05 06:14:40|43426.9|43406.9|43429.4|43409.4|43429.4|43409.4|43426.9|43406.9|8
1625465690000|2021-07-05 06:14:50|43431.9|43411.9|43429.4|43409.4|43434.4|43414.4|43424.4|43404.4|12
1625465700000|2021-07-05 06:15:00|43429.7|43409.7|43449.4|43429.4|43451.9|43431.9|43429.7|43409.7|31
1625465710000|2021-07-05 06:15:10|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43449.4|43429.4|14
1625465720000|2021-07-05 06:15:20|43451.9|43431.9|43466.9|43446.9|43466.9|43446.9|43451.9|43431.9|13
1625465730000|2021-07-05 06:15:30|43466.6|43446.6|43457.2|43437.2|43466.6|43446.6|43457.2|43437.2|7
1625465740000|2021-07-05 06:15:40|43455|43435|43454.4|43434.4|43459.4|43439.4|43454.4|43434.4|4
1625465750000|2021-07-05 06:15:50|43452.2|43432.2|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|1
1625465760000|2021-07-05 06:16:00|43457.2|43437.2|43459.1|43439.1|43464.4|43444.4|43457.2|43437.2|5
1625465770000|2021-07-05 06:16:10|43456.9|43436.9|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|2
1625465780000|2021-07-05 06:16:20|43451.9|43431.9|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|1
1625465790000|2021-07-05 06:16:30|43446.6|43426.6|43444.4|43424.4|43446.6|43426.6|43439.4|43419.4|7
1625465800000|2021-07-05 06:16:40|43444.1|43424.1|43441.6|43421.6|43444.1|43424.1|43439.4|43419.4|9
1625465810000|2021-07-05 06:16:50|43439.4|43419.4|43441.9|43421.9|43441.9|43421.9|43439.4|43419.4|2
1625465820000|2021-07-05 06:17:00|43446.3|43426.3|43446.9|43426.9|43446.9|43426.9|43446.3|43426.3|2
1625465830000|2021-07-05 06:17:10|43449.4|43429.4|43449.4|43429.4|43451.9|43431.9|43446.9|43426.9|2
1625465840000|2021-07-05 06:17:20|43451.9|43431.9|43466.9|43446.9|43466.9|43446.9|43451.9|43431.9|29
1625465850000|2021-07-05 06:17:30|43469.4|43449.4|43488.8|43468.8|43501.9|43481.9|43469.4|43449.4|75
1625465860000|2021-07-05 06:17:40|43489.1|43469.1|43481.6|43461.6|43491.6|43471.6|43481.6|43461.6|21
1625465870000|2021-07-05 06:17:50|43483.8|43463.8|43493.5|43473.5|43493.5|43473.5|43483.8|43463.8|6
1625465880000|2021-07-05 06:18:00|43496|43476|43501.3|43481.3|43513.8|43493.8|43496|43476|42
1625465890000|2021-07-05 06:18:10|43498.8|43478.8|43501.6|43481.6|43508.5|43488.5|43498.8|43478.8|7
1625465900000|2021-07-05 06:18:20|43503.8|43483.8|43503.8|43483.8|43506.3|43486.3|43501.3|43481.3|20
1625465910000|2021-07-05 06:18:30|43501.3|43481.3|43501.3|43481.3|43506.3|43486.3|43498.8|43478.8|17
1625465920000|2021-07-05 06:18:40|43498.8|43478.8|43503.8|43483.8|43503.8|43483.8|43498.8|43478.8|10
1625465930000|2021-07-05 06:18:50|43503.5|43483.5|43503.8|43483.8|43503.8|43483.8|43501.3|43481.3|7
1625465940000|2021-07-05 06:19:00|43506.3|43486.3|43503.8|43483.8|43513.8|43493.8|43503.8|43483.8|21
1625465950000|2021-07-05 06:19:10|43504.4|43484.4|43511.3|43491.3|43511.3|43491.3|43504.4|43484.4|4
1625465960000|2021-07-05 06:19:20|43511.6|43491.6|43511.3|43491.3|43511.6|43491.6|43511.3|43491.3|10
1625465970000|2021-07-05 06:19:30|43522.2|43502.2|43536.3|43516.3|43536.3|43516.3|43522.2|43502.2|25
1625465980000|2021-07-05 06:19:40|43533.8|43513.8|43541|43521|43541|43521|43533.8|43513.8|17
1625465990000|2021-07-05 06:19:50|43538.8|43518.8|43538.8|43518.8|43543.8|43523.8|43538.8|43518.8|21
1625466000000|2021-07-05 06:20:00|43541|43521|43531.3|43511.3|43541|43521|43531.3|43511.3|19
1625466010000|2021-07-05 06:20:10|43528.8|43508.8|43531.3|43511.3|43531.3|43511.3|43526.3|43506.3|11
1625466020000|2021-07-05 06:20:20|43533.8|43513.8|43531.3|43511.3|43536.3|43516.3|43531.3|43511.3|7
1625466030000|2021-07-05 06:20:30|43529.1|43509.1|43521.3|43501.3|43529.1|43509.1|43521.3|43501.3|8
1625466040000|2021-07-05 06:20:40|43521|43501|43511.3|43491.3|43521|43501|43511.3|43491.3|6
1625466050000|2021-07-05 06:20:50|43513.8|43493.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|15
1625466060000|2021-07-05 06:21:00|43516.3|43496.3|43523.8|43503.8|43523.8|43503.8|43516.3|43496.3|5
1625466070000|2021-07-05 06:21:10|43526.3|43506.3|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|2
1625466080000|2021-07-05 06:21:20|43526.3|43506.3|43521.6|43501.6|43526.3|43506.3|43521.6|43501.6|5
1625466090000|2021-07-05 06:21:30|43521.3|43501.3|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|6
1625466100000|2021-07-05 06:21:40|43516.3|43496.3|43516.3|43496.3|43521.3|43501.3|43513.8|43493.8|3
1625466110000|2021-07-05 06:21:50|43518.5|43498.5|43511.3|43491.3|43521.3|43501.3|43508.8|43488.8|14
1625466120000|2021-07-05 06:22:00|43511.6|43491.6|43506|43486|43516.3|43496.3|43506|43486|18
1625466130000|2021-07-05 06:22:10|43511.9|43491.9|43506.3|43486.3|43518.8|43498.8|43506.3|43486.3|54
1625466140000|2021-07-05 06:22:20|43498.8|43478.8|43498.5|43478.5|43501.3|43481.3|43496.3|43476.3|13
1625466150000|2021-07-05 06:22:30|43498.8|43478.8|43493.8|43473.8|43501.3|43481.3|43488.8|43468.8|12
1625466160000|2021-07-05 06:22:40|43496.3|43476.3|43491.3|43471.3|43496.3|43476.3|43491.3|43471.3|6
1625466170000|2021-07-05 06:22:50|43489.1|43469.1|43491.3|43471.3|43493.8|43473.8|43488.8|43468.8|13
1625466180000|2021-07-05 06:23:00|43493.8|43473.8|43503.8|43483.8|43503.8|43483.8|43493.8|43473.8|10
1625466190000|2021-07-05 06:23:10|43503.5|43483.5|43496.3|43476.3|43503.5|43483.5|43496.3|43476.3|0
1625466200000|2021-07-05 06:23:20|43494.1|43474.1|43493.8|43473.8|43496.3|43476.3|43491.3|43471.3|3
1625466210000|2021-07-05 06:23:30|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|3
1625466220000|2021-07-05 06:23:40|||||||||3
1625466230000|2021-07-05 06:23:50|43496.6|43476.6|43511.3|43491.3|43511.3|43491.3|43496.6|43476.6|19
1625466240000|2021-07-05 06:24:00|43513.8|43493.8|43511.6|43491.6|43516.3|43496.3|43511.6|43491.6|4
1625466250000|2021-07-05 06:24:10|43511.3|43491.3|43483.8|43463.8|43511.3|43491.3|43483.8|43463.8|13
1625466260000|2021-07-05 06:24:20|43486.6|43466.6|43486.3|43466.3|43486.6|43466.6|43483.8|43463.8|7
1625466270000|2021-07-05 06:24:30|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|43481.3|43461.3|9
1625466280000|2021-07-05 06:24:40|43481.3|43461.3|43481.3|43461.3|43483.8|43463.8|43481.3|43461.3|5
1625466290000|2021-07-05 06:24:50|43481.6|43461.6|43491.3|43471.3|43491.3|43471.3|43481.3|43461.3|11
1625466300000|2021-07-05 06:25:00|43493.8|43473.8|43496.3|43476.3|43498.8|43478.8|43493.8|43473.8|6
1625466310000|2021-07-05 06:25:10|43498.8|43478.8|43493.8|43473.8|43498.8|43478.8|43493.8|43473.8|2
1625466320000|2021-07-05 06:25:20|43496.3|43476.3|43491.3|43471.3|43496.3|43476.3|43491.3|43471.3|10
1625466330000|2021-07-05 06:25:30|43489.1|43469.1|43481.3|43461.3|43489.1|43469.1|43481.3|43461.3|5
1625466340000|2021-07-05 06:25:40|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|7
1625466350000|2021-07-05 06:25:50|43481.3|43461.3|43481.3|43461.3|43483.8|43463.8|43478.8|43458.8|4
1625466360000|2021-07-05 06:26:00|43476.3|43456.3|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|5
1625466370000|2021-07-05 06:26:10|43476.3|43456.3|43471.6|43451.6|43476.3|43456.3|43471.6|43451.6|13
1625466380000|2021-07-05 06:26:20|43471.3|43451.3|43478.8|43458.8|43478.8|43458.8|43471.3|43451.3|6
1625466390000|2021-07-05 06:26:30|43481|43461|43483.8|43463.8|43483.8|43463.8|43481|43461|0
1625466400000|2021-07-05 06:26:40|43483.2|43463.2|43476.3|43456.3|43483.2|43463.2|43476.3|43456.3|3
1625466410000|2021-07-05 06:26:50|43478.5|43458.5|43473.8|43453.8|43478.8|43458.8|43473.8|43453.8|5
1625466420000|2021-07-05 06:27:00|43471.6|43451.6|43476.3|43456.3|43478.5|43458.5|43471.6|43451.6|5
1625466430000|2021-07-05 06:27:10|43478.8|43458.8|43478.8|43458.8|43481.3|43461.3|43473.8|43453.8|12
1625466440000|2021-07-05 06:27:20|43481|43461|43481.3|43461.3|43483.8|43463.8|43481|43461|12
1625466450000|2021-07-05 06:27:30|43483.5|43463.5|43493.8|43473.8|43496.3|43476.3|43481.3|43461.3|7
1625466460000|2021-07-05 06:27:40|43496.3|43476.3|43488.8|43468.8|43496.3|43476.3|43488.8|43468.8|4
1625466470000|2021-07-05 06:27:50|43481.6|43461.6|43476.3|43456.3|43481.6|43461.6|43476.3|43456.3|8
1625466480000|2021-07-05 06:28:00|43478.8|43458.8|43471.3|43451.3|43478.8|43458.8|43468.8|43448.8|11
1625466490000|2021-07-05 06:28:10|43473.8|43453.8|43468.8|43448.8|43473.8|43453.8|43468.8|43448.8|4
1625466500000|2021-07-05 06:28:20|||||||||4
1625466520000|2021-07-05 06:28:40|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|1
1625466530000|2021-07-05 06:28:50|43471.6|43451.6|43468.8|43448.8|43471.6|43451.6|43463.8|43443.8|8
1625466540000|2021-07-05 06:29:00|43466.3|43446.3|43476.3|43456.3|43476.3|43456.3|43466.3|43446.3|14
1625466550000|2021-07-05 06:29:10|43476|43456|43471.3|43451.3|43476.3|43456.3|43471.3|43451.3|6
1625466560000|2021-07-05 06:29:20|43471|43451|43468.8|43448.8|43471|43451|43468.8|43448.8|3
1625466570000|2021-07-05 06:29:30|43466.6|43446.6|43468.8|43448.8|43468.8|43448.8|43466|43446|3
1625466580000|2021-07-05 06:29:40|43466.3|43446.3|43461.6|43441.6|43468.8|43448.8|43461.6|43441.6|1
1625466590000|2021-07-05 06:29:50|43461.3|43441.3|43463.8|43443.8|43466.3|43446.3|43461.3|43441.3|34
1625466600000|2021-07-05 06:30:00|43466.3|43446.3|43468.8|43448.8|43476.3|43456.3|43466.3|43446.3|58
1625466610000|2021-07-05 06:30:10|43471|43451|43473.5|43453.5|43473.5|43453.5|43471|43451|1
1625466620000|2021-07-05 06:30:20|43473.8|43453.8|43478.8|43458.8|43478.8|43458.8|43473.8|43453.8|7
1625466630000|2021-07-05 06:30:30|43481|43461|43481.3|43461.3|43481.3|43461.3|43481|43461|1
1625466640000|2021-07-05 06:30:40|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|43481.3|43461.3|0
1625466650000|2021-07-05 06:30:50|43481.6|43461.6|43486.3|43466.3|43486.3|43466.3|43481.3|43461.3|2
1625466660000|2021-07-05 06:31:00|43483.8|43463.8|43479.1|43459.1|43483.8|43463.8|43476.9|43456.9|9
1625466670000|2021-07-05 06:31:10|43481.3|43461.3|43481.3|43461.3|43483.8|43463.8|43479.1|43459.1|5
1625466680000|2021-07-05 06:31:20|43481|43461|43466.9|43446.9|43481|43461|43466.9|43446.9|21
1625466690000|2021-07-05 06:31:30|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43464.1|43444.1|8
1625466700000|2021-07-05 06:31:40|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|7
1625466710000|2021-07-05 06:31:50|43466|43446|43471|43451|43471|43451|43466|43446|2
1625466720000|2021-07-05 06:32:00|43473.5|43453.5|43476.3|43456.3|43481.3|43461.3|43473.5|43453.5|15
1625466730000|2021-07-05 06:32:10|43476|43456|43473.8|43453.8|43476|43456|43471.3|43451.3|4
1625466740000|2021-07-05 06:32:20|43471.6|43451.6|43466.3|43446.3|43471.6|43451.6|43466.3|43446.3|2
1625466750000|2021-07-05 06:32:30|43468.8|43448.8|43468.8|43448.8|43471.3|43451.3|43466.3|43446.3|3
1625466760000|2021-07-05 06:32:40|43471|43451|43468.8|43448.8|43471.3|43451.3|43466.3|43446.3|5
1625466770000|2021-07-05 06:32:50|43466.3|43446.3|43453.8|43433.8|43466.3|43446.3|43451.3|43431.3|7
1625466780000|2021-07-05 06:33:00|43451.3|43431.3|43468.5|43448.5|43468.5|43448.5|43451.3|43431.3|41
1625466790000|2021-07-05 06:33:10|43471|43451|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|16
1625466800000|2021-07-05 06:33:20|43466.6|43446.6|43456.3|43436.3|43468.8|43448.8|43456.3|43436.3|17
1625466810000|2021-07-05 06:33:30|43454.1|43434.1|43456.3|43436.3|43456.3|43436.3|43451.3|43431.3|47
1625466820000|2021-07-05 06:33:40|43460.7|43440.7|43461.3|43441.3|43461.3|43441.3|43460.7|43440.7|6
1625466830000|2021-07-05 06:33:50|43463.5|43443.5|43468.8|43448.8|43473.8|43453.8|43463.5|43443.5|13
1625466840000|2021-07-05 06:34:00|43471.3|43451.3|43468.8|43448.8|43473.8|43453.8|43468.8|43448.8|3
1625466850000|2021-07-05 06:34:10|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|0
1625466860000|2021-07-05 06:34:20|43461.3|43441.3|43461.3|43441.3|43463.8|43443.8|43459.1|43439.1|4
1625466870000|2021-07-05 06:34:30|43458.8|43438.8|43456.3|43436.3|43458.8|43438.8|43456.3|43436.3|1
1625466880000|2021-07-05 06:34:40|43458.8|43438.8|43456|43436|43461.3|43441.3|43456|43436|11
1625466890000|2021-07-05 06:34:50|43453.8|43433.8|43448.8|43428.8|43453.8|43433.8|43448.8|43428.8|15
1625466900000|2021-07-05 06:35:00|43446.3|43426.3|43436.3|43416.3|43446.3|43426.3|43436.3|43416.3|17
1625466910000|2021-07-05 06:35:10|43433.8|43413.8|43431.3|43411.3|43436.3|43416.3|43423.8|43403.8|40
1625466920000|2021-07-05 06:35:20|43436.3|43416.3|43441.3|43421.3|43443.8|43423.8|43436.3|43416.3|11
1625466930000|2021-07-05 06:35:30|43434.1|43414.1|43426.3|43406.3|43436.3|43416.3|43426.3|43406.3|28
1625466940000|2021-07-05 06:35:40|43426.6|43406.6|43438.8|43418.8|43438.8|43418.8|43426.6|43406.6|11
1625466950000|2021-07-05 06:35:50|43441|43421|43428.8|43408.8|43443.8|43423.8|43428.8|43408.8|12
1625466960000|2021-07-05 06:36:00|43431.3|43411.3|43433.8|43413.8|43434.1|43414.1|43431.3|43411.3|10
1625466970000|2021-07-05 06:36:10|43431.6|43411.6|43426|43406|43431.6|43411.6|43426|43406|12
1625466980000|2021-07-05 06:36:20|43426.3|43406.3|43426.3|43406.3|43428.8|43408.8|43426.3|43406.3|3
1625466990000|2021-07-05 06:36:30|43428.5|43408.5|43431.6|43411.6|43431.6|43411.6|43426.3|43406.3|4
1625467000000|2021-07-05 06:36:40|43429.4|43409.4|43434.1|43414.1|43434.1|43414.1|43429.1|43409.1|6
1625467010000|2021-07-05 06:36:50|43433.8|43413.8|43436.3|43416.3|43438.8|43418.8|43433.8|43413.8|2
1625467020000|2021-07-05 06:37:00|43439.1|43419.1|43441.3|43421.3|43441.3|43421.3|43436.9|43416.9|4
1625467030000|2021-07-05 06:37:10|43446|43426|43443.8|43423.8|43446|43426|43443.8|43423.8|6
1625467040000|2021-07-05 06:37:20|43446|43426|43441|43421|43446.6|43426.6|43441|43421|14
1625467050000|2021-07-05 06:37:30|43438.8|43418.8|43436.3|43416.3|43443.8|43423.8|43436.3|43416.3|12
1625467060000|2021-07-05 06:37:40|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|0
1625467070000|2021-07-05 06:37:50|43434.4|43414.4|43441.3|43421.3|43441.3|43421.3|43434.4|43414.4|7
1625467080000|2021-07-05 06:38:00|43441.6|43421.6|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|0
1625467090000|2021-07-05 06:38:10|43441.6|43421.6|43443.8|43423.8|43443.8|43423.8|43439.1|43419.1|3
1625467100000|2021-07-05 06:38:20|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|0
1625467110000|2021-07-05 06:38:30|43448.5|43428.5|43453.5|43433.5|43453.5|43433.5|43446.3|43426.3|7
1625467120000|2021-07-05 06:38:40|43456.3|43436.3|43463.8|43443.8|43463.8|43443.8|43456.3|43436.3|14
1625467130000|2021-07-05 06:38:50|43466.3|43446.3|43461.3|43441.3|43468.8|43448.8|43458.8|43438.8|6
1625467140000|2021-07-05 06:39:00|43464.1|43444.1|43463.5|43443.5|43464.1|43444.1|43461.3|43441.3|9
1625467150000|2021-07-05 06:39:10|43461.3|43441.3|43458.8|43438.8|43463.5|43443.5|43458.8|43438.8|1
1625467160000|2021-07-05 06:39:20|43454.1|43434.1|43453.8|43433.8|43456.6|43436.6|43451.6|43431.6|17
1625467170000|2021-07-05 06:39:30|43456.3|43436.3|43458.8|43438.8|43458.8|43438.8|43456.3|43436.3|2
1625467180000|2021-07-05 06:39:40|43461.3|43441.3|43456.6|43436.6|43463.8|43443.8|43456.6|43436.6|10
1625467190000|2021-07-05 06:39:50|43459.1|43439.1|43451.9|43431.9|43459.1|43439.1|43451.9|43431.9|3
1625467200000|2021-07-05 06:40:00|43451.3|43431.3|43446.3|43426.3|43451.3|43431.3|43444.1|43424.1|9
1625467210000|2021-07-05 06:40:10|43448.8|43428.8|43453.8|43433.8|43453.8|43433.8|43448.8|43428.8|5
1625467220000|2021-07-05 06:40:20|43451.3|43431.3|43444.1|43424.1|43451.3|43431.3|43444.1|43424.1|5
1625467230000|2021-07-05 06:40:30|43446.3|43426.3|43441.3|43421.3|43446.3|43426.3|43441.3|43421.3|4
1625467240000|2021-07-05 06:40:40|43443.8|43423.8|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|0
1625467250000|2021-07-05 06:40:50|43439.1|43419.1|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|5
1625467260000|2021-07-05 06:41:00|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|2
1625467270000|2021-07-05 06:41:10|43441|43421|43438.8|43418.8|43441|43421|43438.8|43418.8|0
1625467280000|2021-07-05 06:41:20|43436.3|43416.3|43416.3|43396.3|43436.3|43416.3|43416.3|43396.3|14
1625467290000|2021-07-05 06:41:30|43414.1|43394.1|43413.8|43393.8|43414.1|43394.1|43413.8|43393.8|12
1625467300000|2021-07-05 06:41:40|43411.3|43391.3|43416.3|43396.3|43421.3|43401.3|43411.3|43391.3|9
1625467310000|2021-07-05 06:41:50|43418.8|43398.8|43413.8|43393.8|43418.8|43398.8|43413.8|43393.8|5
1625467320000|2021-07-05 06:42:00|43416.3|43396.3|43426.3|43406.3|43428.8|43408.8|43413.8|43393.8|10
1625467330000|2021-07-05 06:42:10|43423.8|43403.8|43416.3|43396.3|43428.8|43408.8|43411.3|43391.3|36
1625467340000|2021-07-05 06:42:20|43418.8|43398.8|43423.5|43403.5|43425.7|43405.7|43418.8|43398.8|10
1625467350000|2021-07-05 06:42:30|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|3
1625467360000|2021-07-05 06:42:40|43421.3|43401.3|43423.8|43403.8|43423.8|43403.8|43421.3|43401.3|11
1625467370000|2021-07-05 06:42:50|43426|43406|43428.8|43408.8|43428.8|43408.8|43423.8|43403.8|2
1625467380000|2021-07-05 06:43:00|43431.3|43411.3|43409.1|43389.1|43431.3|43411.3|43409.1|43389.1|14
1625467390000|2021-07-05 06:43:10|43411.6|43391.6|43403.8|43383.8|43411.6|43391.6|43403.8|43383.8|16
1625467400000|2021-07-05 06:43:20|43406.3|43386.3|43408.8|43388.8|43408.8|43388.8|43403.8|43383.8|11
1625467410000|2021-07-05 06:43:30|43411|43391|43416|43396|43416|43396|43411|43391|1
1625467420000|2021-07-05 06:43:40|43413.8|43393.8|43416.3|43396.3|43426|43406|43413.8|43393.8|11
1625467430000|2021-07-05 06:43:50|43416|43396|43411.3|43391.3|43418.8|43398.8|43411.3|43391.3|4
1625467440000|2021-07-05 06:44:00|43406.9|43386.9|43406.3|43386.3|43411.3|43391.3|43406.3|43386.3|12
1625467450000|2021-07-05 06:44:10|43408.5|43388.5|43408.5|43388.5|43408.8|43388.8|43406.3|43386.3|3
1625467460000|2021-07-05 06:44:20|43411.3|43391.3|43419.1|43399.1|43421|43401|43408.8|43388.8|13
1625467470000|2021-07-05 06:44:30|43416.6|43396.6|43414.4|43394.4|43416.6|43396.6|43414.4|43394.4|3
1625467480000|2021-07-05 06:44:40|43421.3|43401.3|43419.1|43399.1|43423.8|43403.8|43418.8|43398.8|10
1625467490000|2021-07-05 06:44:50|43418.8|43398.8|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|4
1625467500000|2021-07-05 06:45:00|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|5
1625467520000|2021-07-05 06:45:20|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|8
1625467530000|2021-07-05 06:45:30|43423.8|43403.8|43423.8|43403.8|43426.6|43406.6|43423.8|43403.8|2
1625467540000|2021-07-05 06:45:40|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|2
1625467550000|2021-07-05 06:45:50|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|8
1625467560000|2021-07-05 06:46:00|43421.3|43401.3|43411.9|43391.9|43421.3|43401.3|43409.1|43389.1|8
1625467570000|2021-07-05 06:46:10|43416.3|43396.3|43421.3|43401.3|43421.3|43401.3|43414.1|43394.1|1
1625467580000|2021-07-05 06:46:20|43421|43401|43414.1|43394.1|43421|43401|43414.1|43394.1|3
1625467590000|2021-07-05 06:46:30|43418.8|43398.8|43423.8|43403.8|43423.8|43403.8|43418.8|43398.8|0
1625467600000|2021-07-05 06:46:40|43426.3|43406.3|43428.8|43408.8|43428.8|43408.8|43426.3|43406.3|1
1625467610000|2021-07-05 06:46:50|43426.3|43406.3|43426|43406|43426.3|43406.3|43423.8|43403.8|4
1625467620000|2021-07-05 06:47:00|43426.3|43406.3|43428.8|43408.8|43428.8|43408.8|43426.3|43406.3|0
1625467630000|2021-07-05 06:47:10|43431.3|43411.3|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|2
1625467640000|2021-07-05 06:47:20|43433.5|43413.5|43428.8|43408.8|43433.5|43413.5|43428.8|43408.8|5
1625467650000|2021-07-05 06:47:30|43431|43411|43438.5|43418.5|43438.5|43418.5|43431|43411|73
1625467660000|2021-07-05 06:47:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43433.8|43413.8|5
1625467670000|2021-07-05 06:47:50|43433.8|43413.8|43436.3|43416.3|43436.3|43416.3|43433.8|43413.8|17
1625467680000|2021-07-05 06:48:00|43434.1|43414.1|43439.1|43419.1|43441.3|43421.3|43434.1|43414.1|20
1625467690000|2021-07-05 06:48:10|43438.5|43418.5|43436.6|43416.6|43438.8|43418.8|43434.1|43414.1|12
1625467700000|2021-07-05 06:48:20|43436.3|43416.3|43433.8|43413.8|43438.8|43418.8|43433.8|43413.8|4
1625467710000|2021-07-05 06:48:30|43433.5|43413.5|43428.8|43408.8|43433.5|43413.5|43428.8|43408.8|7
1625467720000|2021-07-05 06:48:40|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43428.8|43408.8|4
1625467730000|2021-07-05 06:48:50|43428.8|43408.8|43428.8|43408.8|43431.3|43411.3|43426.3|43406.3|4
1625467740000|2021-07-05 06:49:00|43426.3|43406.3|43428.8|43408.8|43428.8|43408.8|43426.3|43406.3|1
1625467750000|2021-07-05 06:49:10|43426.3|43406.3|43428.8|43408.8|43428.8|43408.8|43426.3|43406.3|5
1625467760000|2021-07-05 06:49:20|43426.6|43406.6|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|2
1625467770000|2021-07-05 06:49:30|43429.1|43409.1|43431.3|43411.3|43431.3|43411.3|43428.8|43408.8|0
1625467780000|2021-07-05 06:49:40|43433.5|43413.5|43441.3|43421.3|43441.3|43421.3|43433.5|43413.5|9
1625467800000|2021-07-05 06:50:00|43443.5|43423.5|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|5
1625467810000|2021-07-05 06:50:10|43439.1|43419.1|43438.5|43418.5|43441.3|43421.3|43436.3|43416.3|1
1625467820000|2021-07-05 06:50:20|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|0
1625467830000|2021-07-05 06:50:30|43434.1|43414.1|43438.8|43418.8|43441.3|43421.3|43433.8|43413.8|8
1625467840000|2021-07-05 06:50:40|43436.6|43416.6|43438.8|43418.8|43441.3|43421.3|43436.3|43416.3|7
1625467850000|2021-07-05 06:50:50|43436.6|43416.6|43441.3|43421.3|43441.3|43421.3|43436.3|43416.3|4
1625467860000|2021-07-05 06:51:00|43440.7|43420.7|43436.3|43416.3|43441.3|43421.3|43436.3|43416.3|31
1625467880000|2021-07-05 06:51:20|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43434.1|43414.1|29
1625467890000|2021-07-05 06:51:30|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|4
1625467900000|2021-07-05 06:51:40|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|0
1625467910000|2021-07-05 06:51:50|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|4
1625467920000|2021-07-05 06:52:00|43431|43411|43436.3|43416.3|43436.3|43416.3|43431|43411|12
1625467930000|2021-07-05 06:52:10|43438.5|43418.5|43443.8|43423.8|43443.8|43423.8|43438.5|43418.5|7
1625467940000|2021-07-05 06:52:20|43441.3|43421.3|43431.6|43411.6|43443.8|43423.8|43431.6|43411.6|10
1625467950000|2021-07-05 06:52:30|43433.8|43413.8|43431.6|43411.6|43433.8|43413.8|43431.3|43411.3|1
1625467960000|2021-07-05 06:52:40|43431.3|43411.3|43428.8|43408.8|43433.8|43413.8|43428.8|43408.8|10
1625467970000|2021-07-05 06:52:50|43426.3|43406.3|43418.8|43398.8|43426.3|43406.3|43418.8|43398.8|3
1625467980000|2021-07-05 06:53:00|43416.3|43396.3|43413.8|43393.8|43416.3|43396.3|43413.8|43393.8|1
1625467990000|2021-07-05 06:53:10|43416.3|43396.3|43421.3|43401.3|43421.3|43401.3|43416.3|43396.3|5
1625468000000|2021-07-05 06:53:20|43423.5|43403.5|43418.8|43398.8|43423.8|43403.8|43418.8|43398.8|6
1625468010000|2021-07-05 06:53:30|||||||||1
1625468020000|2021-07-05 06:53:40|43416.3|43396.3|43411.6|43391.6|43416.3|43396.3|43411.6|43391.6|3
1625468030000|2021-07-05 06:53:50|43409.1|43389.1|43408.8|43388.8|43409.1|43389.1|43406.3|43386.3|7
1625468040000|2021-07-05 06:54:00|43406.6|43386.6|43393.8|43373.8|43406.6|43386.6|43393.8|43373.8|12
1625468050000|2021-07-05 06:54:10|43396.3|43376.3|43396.3|43376.3|43398.8|43378.8|43393.8|43373.8|4
1625468060000|2021-07-05 06:54:20|43393.8|43373.8|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|7
1625468070000|2021-07-05 06:54:30|43388.8|43368.8|43391.3|43371.3|43393.8|43373.8|43388.8|43368.8|4
1625468080000|2021-07-05 06:54:40|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|4
1625468090000|2021-07-05 06:54:50|43386.9|43366.9|43396.3|43376.3|43398.8|43378.8|43386.9|43366.9|48
1625468100000|2021-07-05 06:55:00|43393.8|43373.8|43386.3|43366.3|43398.8|43378.8|43386.3|43366.3|11
1625468110000|2021-07-05 06:55:10|43386.6|43366.6|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|15
1625468120000|2021-07-05 06:55:20|43386.6|43366.6|43386.9|43366.9|43388.8|43368.8|43386.3|43366.3|11
1625468130000|2021-07-05 06:55:30|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|33
1625468140000|2021-07-05 06:55:40|43393.5|43373.5|43391.3|43371.3|43394.1|43374.1|43391.3|43371.3|9
1625468150000|2021-07-05 06:55:50|||||||||1
1625468160000|2021-07-05 06:56:00|43393.5|43373.5|43391.6|43371.6|43396|43376|43391.3|43371.3|19
1625468170000|2021-07-05 06:56:10|43391.3|43371.3|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|33
1625468180000|2021-07-05 06:56:20|43388.8|43368.8|43381.3|43361.3|43388.8|43368.8|43378.8|43358.8|18
1625468190000|2021-07-05 06:56:30|43378.8|43358.8|43383.8|43363.8|43383.8|43363.8|43378.8|43358.8|5
1625468200000|2021-07-05 06:56:40|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43383.8|43363.8|26
1625468210000|2021-07-05 06:56:50|43384.1|43364.1|43383.8|43363.8|43386.6|43366.6|43383.8|43363.8|8
1625468220000|2021-07-05 06:57:00|43381.6|43361.6|43381.3|43361.3|43381.6|43361.6|43378.8|43358.8|7
1625468230000|2021-07-05 06:57:10|43378.8|43358.8|43383.8|43363.8|43386.3|43366.3|43378.8|43358.8|5
1625468240000|2021-07-05 06:57:20|43386.3|43366.3|43388.8|43368.8|43388.8|43368.8|43386.3|43366.3|12
1625468250000|2021-07-05 06:57:30|||||||||3
1625468260000|2021-07-05 06:57:40|43386.6|43366.6|43386.3|43366.3|43386.6|43366.6|43386.3|43366.3|0
1625468270000|2021-07-05 06:57:50|43384.1|43364.1|43396.3|43376.3|43396.3|43376.3|43384.1|43364.1|25
1625468280000|2021-07-05 06:58:00|43394.1|43374.1|43401.3|43381.3|43401.3|43381.3|43393.8|43373.8|9
1625468290000|2021-07-05 06:58:10|43404.4|43384.4|43418.8|43398.8|43421|43401|43404.4|43384.4|17
1625468300000|2021-07-05 06:58:20|43419.1|43399.1|43418.8|43398.8|43419.1|43399.1|43416.3|43396.3|5
1625468310000|2021-07-05 06:58:30|43416.3|43396.3|43419.1|43399.1|43423.8|43403.8|43416.3|43396.3|24
1625468320000|2021-07-05 06:58:40|43421.3|43401.3|43426.3|43406.3|43426.3|43406.3|43419.1|43399.1|75
1625468330000|2021-07-05 06:58:50|43428.5|43408.5|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|17
1625468340000|2021-07-05 06:59:00|43431.6|43411.6|43446.3|43426.3|43448.5|43428.5|43431.6|43411.6|20
1625468350000|2021-07-05 06:59:10|43444.1|43424.1|43453.8|43433.8|43453.8|43433.8|43444.1|43424.1|13
1625468360000|2021-07-05 06:59:20|43456|43436|43454.1|43434.1|43456.3|43436.3|43453.8|43433.8|22
1625468370000|2021-07-05 06:59:30|43451.3|43431.3|43453.8|43433.8|43456.3|43436.3|43451.3|43431.3|14
1625468380000|2021-07-05 06:59:40|43456|43436|43463.8|43443.8|43463.8|43443.8|43454.1|43434.1|13
1625468390000|2021-07-05 06:59:50|43461.3|43441.3|43468.5|43448.5|43468.5|43448.5|43458.8|43438.8|12
1625468400000|2021-07-05 07:00:00|43463.8|43443.8|43461.3|43441.3|43471.3|43451.3|43458.8|43438.8|15
1625468410000|2021-07-05 07:00:10|43463.5|43443.5|43471.3|43451.3|43471.3|43451.3|43463.5|43443.5|9
1625468420000|2021-07-05 07:00:20|43471|43451|43461.3|43441.3|43471|43451|43461.3|43441.3|25
1625468440000|2021-07-05 07:00:40|43459.1|43439.1|43468.5|43448.5|43468.5|43448.5|43459.1|43439.1|9
1625468450000|2021-07-05 07:00:50|43466.3|43446.3|43468.5|43448.5|43468.5|43448.5|43464.1|43444.1|8
1625468460000|2021-07-05 07:01:00|43466.3|43446.3|43468.5|43448.5|43468.5|43448.5|43466.3|43446.3|3
1625468470000|2021-07-05 07:01:10|43466.3|43446.3|43463.8|43443.8|43466.3|43446.3|43463.8|43443.8|2
1625468480000|2021-07-05 07:01:20|43461.6|43441.6|43463.8|43443.8|43463.8|43443.8|43461.6|43441.6|2
1625468490000|2021-07-05 07:01:30|43466|43446|43466.3|43446.3|43466.3|43446.3|43466|43446|2
1625468510000|2021-07-05 07:01:50|43468.8|43448.8|43463.8|43443.8|43468.8|43448.8|43463.8|43443.8|3
1625468520000|2021-07-05 07:02:00|43464.1|43444.1|43463.8|43443.8|43468.8|43448.8|43463.8|43443.8|6
1625468530000|2021-07-05 07:02:10|||||||||1
1625468540000|2021-07-05 07:02:20|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|4
1625468550000|2021-07-05 07:02:30|43461|43441|43458.8|43438.8|43461|43441|43458.8|43438.8|3
1625468560000|2021-07-05 07:02:40|43456.3|43436.3|43444.1|43424.1|43456.3|43436.3|43444.1|43424.1|14
1625468570000|2021-07-05 07:02:50|43446.3|43426.3|43433.5|43413.5|43446.3|43426.3|43433.5|43413.5|9
1625468580000|2021-07-05 07:03:00|43433.8|43413.8|43441.3|43421.3|43441.3|43421.3|43433.8|43413.8|30
1625468590000|2021-07-05 07:03:10|43439.1|43419.1|43433.5|43413.5|43439.1|43419.1|43433.5|43413.5|13
1625468600000|2021-07-05 07:03:20|43424.1|43404.1|43428.8|43408.8|43428.8|43408.8|43424.1|43404.1|0
1625468610000|2021-07-05 07:03:30|43426.3|43406.3|43421.3|43401.3|43426.3|43406.3|43419.1|43399.1|6
1625468620000|2021-07-05 07:03:40|43419.1|43399.1|43423.8|43403.8|43423.8|43403.8|43418.8|43398.8|8
1625468630000|2021-07-05 07:03:50|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43416.6|43396.6|9
1625468640000|2021-07-05 07:04:00|43416.6|43396.6|43443.8|43423.8|43443.8|43423.8|43413.8|43393.8|20
1625468650000|2021-07-05 07:04:10|43446|43426|43441.3|43421.3|43446|43426|43441.3|43421.3|7
1625468660000|2021-07-05 07:04:20|43441.6|43421.6|43443.8|43423.8|43443.8|43423.8|43439.1|43419.1|10
1625468670000|2021-07-05 07:04:30|43441.6|43421.6|43438.8|43418.8|43441.6|43421.6|43438.8|43418.8|2
1625468680000|2021-07-05 07:04:40|43441.3|43421.3|43451.3|43431.3|43451.3|43431.3|43441.3|43421.3|9
1625468690000|2021-07-05 07:04:50|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|2
1625468710000|2021-07-05 07:05:10|43446.3|43426.3|43448.5|43428.5|43448.5|43428.5|43436.3|43416.3|20
1625468720000|2021-07-05 07:05:20|43448.8|43428.8|43456.3|43436.3|43456.3|43436.3|43448.8|43428.8|8
1625468730000|2021-07-05 07:05:30|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1625468750000|2021-07-05 07:05:50|43451.6|43431.6|43443.8|43423.8|43451.6|43431.6|43443.8|43423.8|5
1625468760000|2021-07-05 07:06:00|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|2
1625468770000|2021-07-05 07:06:10|43436.6|43416.6|43433.8|43413.8|43436.6|43416.6|43433.8|43413.8|5
1625468780000|2021-07-05 07:06:20|43434.1|43414.1|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|5
1625468790000|2021-07-05 07:06:30|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1625468800000|2021-07-05 07:06:40|||||||||1
1625468810000|2021-07-05 07:06:50|43438.8|43418.8|43436.3|43416.3|43441|43421|43436.3|43416.3|9
1625468820000|2021-07-05 07:07:00|||||||||3
1625468840000|2021-07-05 07:07:20|43434.1|43414.1|43433.8|43413.8|43434.1|43414.1|43433.8|43413.8|0
1625468850000|2021-07-05 07:07:30|43436|43416|43436.3|43416.3|43436.3|43416.3|43436|43416|0
1625468860000|2021-07-05 07:07:40|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|3
1625468870000|2021-07-05 07:07:50|43438.8|43418.8|43436.3|43416.3|43441.3|43421.3|43436.3|43416.3|11
1625468880000|2021-07-05 07:08:00|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|5
1625468890000|2021-07-05 07:08:10|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|2
1625468900000|2021-07-05 07:08:20|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|6
1625468920000|2021-07-05 07:08:40|43426.6|43406.6|43428.8|43408.8|43428.8|43408.8|43426.6|43406.6|0
1625468930000|2021-07-05 07:08:50|||||||||1
1625468940000|2021-07-05 07:09:00|43423.8|43403.8|43418.8|43398.8|43423.8|43403.8|43418.8|43398.8|15
1625468950000|2021-07-05 07:09:10|||||||||1
1625468960000|2021-07-05 07:09:20|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|3
1625468970000|2021-07-05 07:09:30|43416.6|43396.6|43413.8|43393.8|43416.6|43396.6|43411.3|43391.3|19
1625468980000|2021-07-05 07:09:40|43416|43396|43413.8|43393.8|43416.3|43396.3|43413.8|43393.8|1
1625469000000|2021-07-05 07:10:00|43416.3|43396.3|43413.8|43393.8|43418.5|43398.5|43413.8|43393.8|11
1625469010000|2021-07-05 07:10:10|43409.1|43389.1|43411.3|43391.3|43411.6|43391.6|43408.8|43388.8|2
1625469020000|2021-07-05 07:10:20|43413.8|43393.8|43418.8|43398.8|43418.8|43398.8|43413.8|43393.8|8
1625469030000|2021-07-05 07:10:30|43423.2|43403.2|43423.8|43403.8|43423.8|43403.8|43423.2|43403.2|2
1625469050000|2021-07-05 07:10:50|||||||||1
1625469060000|2021-07-05 07:11:00|43426.3|43406.3|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|3
1625469080000|2021-07-05 07:11:20|43433.5|43413.5|43433.5|43413.5|43435.7|43415.7|43433.5|43413.5|2
1625469090000|2021-07-05 07:11:30|43436.3|43416.3|43434.1|43414.1|43436.3|43416.3|43434.1|43414.1|3
1625469100000|2021-07-05 07:11:40|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1625469110000|2021-07-05 07:11:50|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|0
1625469120000|2021-07-05 07:12:00|43436.6|43416.6|43438.8|43418.8|43438.8|43418.8|43436.6|43416.6|3
1625469130000|2021-07-05 07:12:10|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|0
1625469140000|2021-07-05 07:12:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|1
1625469150000|2021-07-05 07:12:30|43443.8|43423.8|43446.3|43426.3|43446.3|43426.3|43443.8|43423.8|0
1625469170000|2021-07-05 07:12:50|43443.8|43423.8|43446.3|43426.3|43446.3|43426.3|43443.8|43423.8|4
1625469180000|2021-07-05 07:13:00|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43446.3|43426.3|1
1625469210000|2021-07-05 07:13:30|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|1
1625469220000|2021-07-05 07:13:40|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|3
1625469230000|2021-07-05 07:13:50|43456|43436|43456.3|43436.3|43456.3|43436.3|43456|43436|5
1625469240000|2021-07-05 07:14:00|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|5
1625469250000|2021-07-05 07:14:10|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43453.8|43433.8|1
1625469260000|2021-07-05 07:14:20|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|2
1625469270000|2021-07-05 07:14:30|43463.8|43443.8|43466.3|43446.3|43466.3|43446.3|43463.8|43443.8|3
1625469280000|2021-07-05 07:14:40|43464.1|43444.1|43463.8|43443.8|43464.1|43444.1|43463.8|43443.8|1
1625469290000|2021-07-05 07:14:50|43461.3|43441.3|43468.8|43448.8|43468.8|43448.8|43461.3|43441.3|8
1625469300000|2021-07-05 07:15:00|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43463.8|43443.8|2
1625469310000|2021-07-05 07:15:10|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|3
1625469320000|2021-07-05 07:15:20|43459.1|43439.1|43444.1|43424.1|43459.1|43439.1|43444.1|43424.1|10
1625469330000|2021-07-05 07:15:30|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|1
1625469340000|2021-07-05 07:15:40|43438.8|43418.8|43438.8|43418.8|43441.3|43421.3|43438.8|43418.8|2
1625469350000|2021-07-05 07:15:50|43441|43421|43436.3|43416.3|43441|43421|43436.3|43416.3|1
1625469360000|2021-07-05 07:16:00|43434.1|43414.1|43431.3|43411.3|43434.1|43414.1|43428.8|43408.8|3
1625469370000|2021-07-05 07:16:10|43431|43411|43426.3|43406.3|43431|43411|43426.3|43406.3|0
1625469380000|2021-07-05 07:16:20|43428.8|43408.8|43428.5|43408.5|43428.8|43408.8|43426.3|43406.3|5
1625469390000|2021-07-05 07:16:30|43428.8|43408.8|43428.8|43408.8|43431|43411|43428.8|43408.8|8
1625469400000|2021-07-05 07:16:40|43426.3|43406.3|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|5
1625469410000|2021-07-05 07:16:50|43419.1|43399.1|43418.8|43398.8|43421.3|43401.3|43416.6|43396.6|1
1625469420000|2021-07-05 07:17:00|43421.3|43401.3|43421.6|43401.6|43421.6|43401.6|43421.3|43401.3|3
1625469430000|2021-07-05 07:17:10|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|1
1625469440000|2021-07-05 07:17:20|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|1
1625469450000|2021-07-05 07:17:30|43431.3|43411.3|43419.1|43399.1|43433.5|43413.5|43419.1|43399.1|16
1625469460000|2021-07-05 07:17:40|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|0
1625469470000|2021-07-05 07:17:50|43418.8|43398.8|43423.8|43403.8|43423.8|43403.8|43418.8|43398.8|8
1625469490000|2021-07-05 07:18:10|43431|43411|43433.5|43413.5|43433.5|43413.5|43431|43411|4
1625469500000|2021-07-05 07:18:20|43435.7|43415.7|43438.8|43418.8|43438.8|43418.8|43435.7|43415.7|2
1625469510000|2021-07-05 07:18:30|43441|43421|43443.8|43423.8|43443.8|43423.8|43441|43421|14
1625469520000|2021-07-05 07:18:40|||||||||3
1625469540000|2021-07-05 07:19:00|43446|43426|43438.8|43418.8|43446.3|43426.3|43438.8|43418.8|6
1625469560000|2021-07-05 07:19:20|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|9
1625469570000|2021-07-05 07:19:30|||||||||2
1625469580000|2021-07-05 07:19:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|4
1625469590000|2021-07-05 07:19:50|43433.8|43413.8|43436|43416|43436.3|43416.3|43433.8|43413.8|1
1625469600000|2021-07-05 07:20:00|43436.3|43416.3|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|4
1625469610000|2021-07-05 07:20:10|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|0
1625469620000|2021-07-05 07:20:20|43431.6|43411.6|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|0
1625469650000|2021-07-05 07:20:50|43436|43416|43436|43416|43436|43416|43436|43416|1
1625469660000|2021-07-05 07:21:00|43436.3|43416.3|43438.5|43418.5|43438.5|43418.5|43433.8|43413.8|0
1625469670000|2021-07-05 07:21:10|43438.8|43418.8|43443.5|43423.5|43443.5|43423.5|43438.8|43418.8|2
1625469680000|2021-07-05 07:21:20|43450.7|43430.7|43451|43431|43451|43431|43450.7|43430.7|2
1625469700000|2021-07-05 07:21:40|43453.5|43433.5|43461.3|43441.3|43461.3|43441.3|43451.3|43431.3|8
1625469710000|2021-07-05 07:21:50|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|2
1625469720000|2021-07-05 07:22:00|43461.3|43441.3|43466.3|43446.3|43466.3|43446.3|43461.3|43441.3|3
1625469730000|2021-07-05 07:22:10|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1625469740000|2021-07-05 07:22:20|43471.3|43451.3|43473.8|43453.8|43473.8|43453.8|43471.3|43451.3|0
1625469750000|2021-07-05 07:22:30|||||||||1
1625469760000|2021-07-05 07:22:40|43476.3|43456.3|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|8
1625469770000|2021-07-05 07:22:50|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|7
1625469780000|2021-07-05 07:23:00|43478.8|43458.8|43483.8|43463.8|43483.8|43463.8|43478.8|43458.8|6
1625469790000|2021-07-05 07:23:10|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|8
1625469800000|2021-07-05 07:23:20|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|8
1625469810000|2021-07-05 07:23:30|||||||||2
1625469820000|2021-07-05 07:23:40|43476.6|43456.6|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|1
1625469850000|2021-07-05 07:24:10|||||||||2
1625469860000|2021-07-05 07:24:20|43481|43461|43478.8|43458.8|43481|43461|43478.8|43458.8|0
1625469900000|2021-07-05 07:25:00|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|4
1625469910000|2021-07-05 07:25:10|43473.8|43453.8|43476.3|43456.3|43476.3|43456.3|43473.8|43453.8|0
1625469920000|2021-07-05 07:25:20|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|1
1625469930000|2021-07-05 07:25:30|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|5
1625469960000|2021-07-05 07:26:00|||||||||3
1625469980000|2021-07-05 07:26:20|||||||||1
1625469990000|2021-07-05 07:26:30|43461.3|43441.3|43458.8|43438.8|43461.3|43441.3|43458.8|43438.8|8
1625470000000|2021-07-05 07:26:40|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|7
1625470010000|2021-07-05 07:26:50|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|16
1625470020000|2021-07-05 07:27:00|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43451.3|43431.3|3
1625470030000|2021-07-05 07:27:10|||||||||5
1625470040000|2021-07-05 07:27:20|||||||||1
1625470060000|2021-07-05 07:27:40|43455.7|43435.7|43451.3|43431.3|43455.7|43435.7|43451.3|43431.3|4
1625470070000|2021-07-05 07:27:50|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|0
1625470080000|2021-07-05 07:28:00|43453.5|43433.5|43443.8|43423.8|43453.5|43433.5|43443.8|43423.8|5
1625470090000|2021-07-05 07:28:10|||||||||2
1625470100000|2021-07-05 07:28:20|43443.5|43423.5|43436.3|43416.3|43443.5|43423.5|43436.3|43416.3|5
1625470110000|2021-07-05 07:28:30|43436|43416|43433.5|43413.5|43436|43416|43431.3|43411.3|5
1625470120000|2021-07-05 07:28:40|43435.7|43415.7|43441.3|43421.3|43441.3|43421.3|43435.7|43415.7|6
1625470140000|2021-07-05 07:29:00|||||||||1
1625470160000|2021-07-05 07:29:20|43433.8|43413.8|43428.8|43408.8|43433.8|43413.8|43428.8|43408.8|5
1625470170000|2021-07-05 07:29:30|43431|43411|43433.8|43413.8|43433.8|43413.8|43431|43411|3
1625470180000|2021-07-05 07:29:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1625470190000|2021-07-05 07:29:50|||||||||2
1625470200000|2021-07-05 07:30:00|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43436.3|43416.3|2
1625470210000|2021-07-05 07:30:10|43446|43426|43446|43426|43446|43426|43446|43426|3
1625470220000|2021-07-05 07:30:20|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|1
1625470240000|2021-07-05 07:30:40|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|0
1625470250000|2021-07-05 07:30:50|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|3
1625470260000|2021-07-05 07:31:00|43456|43436|43468.8|43448.8|43468.8|43448.8|43456|43436|7
1625470270000|2021-07-05 07:31:10|43471|43451|43473.8|43453.8|43473.8|43453.8|43471|43451|1
1625470280000|2021-07-05 07:31:20|43476.3|43456.3|43478.5|43458.5|43478.5|43458.5|43476.3|43456.3|10
1625470290000|2021-07-05 07:31:30|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|1
1625470310000|2021-07-05 07:31:50|43476.6|43456.6|43478.8|43458.8|43478.8|43458.8|43471.6|43451.6|8
1625470330000|2021-07-05 07:32:10|43481|43461|43481|43461|43481|43461|43481|43461|16
1625470340000|2021-07-05 07:32:20|43483.8|43463.8|43476.3|43456.3|43486.3|43466.3|43476.3|43456.3|15
1625470350000|2021-07-05 07:32:30|43476|43456|43473.8|43453.8|43476|43456|43473.8|43453.8|4
1625470360000|2021-07-05 07:32:40|43474.1|43454.1|43466.6|43446.6|43474.1|43454.1|43464.1|43444.1|10
1625470370000|2021-07-05 07:32:50|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|3
1625470380000|2021-07-05 07:33:00|43463.8|43443.8|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|2
1625470390000|2021-07-05 07:33:10|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|0
1625470400000|2021-07-05 07:33:20|43461.3|43441.3|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|0
1625470410000|2021-07-05 07:33:30|43464.1|43444.1|43468.8|43448.8|43468.8|43448.8|43463.8|43443.8|4
1625470420000|2021-07-05 07:33:40|43463.8|43443.8|43468.8|43448.8|43468.8|43448.8|43463.8|43443.8|6
1625470430000|2021-07-05 07:33:50|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|2
1625470440000|2021-07-05 07:34:00|43471.6|43451.6|43483.8|43463.8|43483.8|43463.8|43471.6|43451.6|8
1625470450000|2021-07-05 07:34:10|43484.1|43464.1|43484.1|43464.1|43488.8|43468.8|43483.8|43463.8|9
1625470460000|2021-07-05 07:34:20|43488.8|43468.8|43476.3|43456.3|43488.8|43468.8|43473.8|43453.8|14
1625470470000|2021-07-05 07:34:30|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|1
1625470480000|2021-07-05 07:34:40|43471.3|43451.3|43473.5|43453.5|43473.5|43453.5|43468.8|43448.8|8
1625470490000|2021-07-05 07:34:50|43473.8|43453.8|43468.8|43448.8|43473.8|43453.8|43468.8|43448.8|0
1625470500000|2021-07-05 07:35:00|43476|43456|43476.3|43456.3|43476.3|43456.3|43476|43456|6
1625470510000|2021-07-05 07:35:10|43478.8|43458.8|43471.6|43451.6|43478.8|43458.8|43471.6|43451.6|14
1625470520000|2021-07-05 07:35:20|43466.6|43446.6|43468.8|43448.8|43468.8|43448.8|43463.8|43443.8|2
1625470530000|2021-07-05 07:35:30|43466.3|43446.3|43468.8|43448.8|43468.8|43448.8|43466.3|43446.3|2
1625470540000|2021-07-05 07:35:40|43468.5|43448.5|43463.8|43443.8|43468.5|43448.5|43463.8|43443.8|3
1625470550000|2021-07-05 07:35:50|43464.1|43444.1|43468.8|43448.8|43468.8|43448.8|43464.1|43444.1|6
1625470560000|2021-07-05 07:36:00|43469.4|43449.4|43471.3|43451.3|43473.8|43453.8|43468.8|43448.8|2
1625470570000|2021-07-05 07:36:10|43471|43451|43468.8|43448.8|43471|43451|43468.8|43448.8|1
1625470590000|2021-07-05 07:36:30|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|0
1625470610000|2021-07-05 07:36:50|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|2
1625470620000|2021-07-05 07:37:00|43471|43451|43471|43451|43471|43451|43471|43451|1
1625470630000|2021-07-05 07:37:10|43468.8|43448.8|43468.8|43448.8|43473.2|43453.2|43468.8|43448.8|9
1625470640000|2021-07-05 07:37:20|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|4
1625470650000|2021-07-05 07:37:30|||||||||10
1625470660000|2021-07-05 07:37:40|43446.3|43426.3|43443.8|43423.8|43446.6|43426.6|43443.8|43423.8|8
1625470670000|2021-07-05 07:37:50|43444.4|43424.4|43448.8|43428.8|43448.8|43428.8|43444.4|43424.4|2
1625470680000|2021-07-05 07:38:00|||||||||3
1625470690000|2021-07-05 07:38:10|43451|43431|43451.3|43431.3|43451.3|43431.3|43451|43431|1
1625470700000|2021-07-05 07:38:20|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|4
1625470710000|2021-07-05 07:38:30|43448.8|43428.8|43446.6|43426.6|43448.8|43428.8|43446.6|43426.6|0
1625470720000|2021-07-05 07:38:40|43446.3|43426.3|43444.1|43424.1|43446.3|43426.3|43444.1|43424.1|1
1625470740000|2021-07-05 07:39:00|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|5
1625470760000|2021-07-05 07:39:20|43449.1|43429.1|43451.3|43431.3|43451.3|43431.3|43449.1|43429.1|4
1625470790000|2021-07-05 07:39:50|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|2
1625470800000|2021-07-05 07:40:00|43448.8|43428.8|43443.8|43423.8|43448.8|43428.8|43443.8|43423.8|6
1625470810000|2021-07-05 07:40:10|43444.1|43424.1|43448.8|43428.8|43448.8|43428.8|43444.1|43424.1|2
1625470820000|2021-07-05 07:40:20|43451|43431|43451.3|43431.3|43451.3|43431.3|43451|43431|1
1625470830000|2021-07-05 07:40:30|43453.8|43433.8|43464.1|43444.1|43464.1|43444.1|43453.8|43433.8|11
1625470840000|2021-07-05 07:40:40|43466.6|43446.6|43468.8|43448.8|43468.8|43448.8|43466.6|43446.6|0
1625470850000|2021-07-05 07:40:50|||||||||1
1625470870000|2021-07-05 07:41:10|43473.2|43453.2|43476|43456|43478.5|43458.5|43473.2|43453.2|4
1625470880000|2021-07-05 07:41:20|43476.3|43456.3|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|2
1625470890000|2021-07-05 07:41:30|43478.5|43458.5|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|0
1625470900000|2021-07-05 07:41:40|43481.3|43461.3|43478.8|43458.8|43481.3|43461.3|43478.8|43458.8|3
1625470910000|2021-07-05 07:41:50|43478.5|43458.5|43468.8|43448.8|43478.5|43458.5|43468.8|43448.8|8
1625470920000|2021-07-05 07:42:00|43471.3|43451.3|43464.4|43444.4|43473.8|43453.8|43464.4|43444.4|7
1625470930000|2021-07-05 07:42:10|43461.3|43441.3|43458.8|43438.8|43461.3|43441.3|43456.6|43436.6|4
1625470940000|2021-07-05 07:42:20|43459.1|43439.1|43459.1|43439.1|43461.3|43441.3|43458.8|43438.8|0
1625470950000|2021-07-05 07:42:30|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|0
1625470980000|2021-07-05 07:43:00|||||||||1
1625470990000|2021-07-05 07:43:10|43458.8|43438.8|43456.3|43436.3|43458.8|43438.8|43456.3|43436.3|4
1625471000000|2021-07-05 07:43:20|43451.3|43431.3|43443.8|43423.8|43451.3|43431.3|43443.8|43423.8|10
1625471010000|2021-07-05 07:43:30|43441.3|43421.3|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|3
1625471020000|2021-07-05 07:43:40|||||||||2
1625471030000|2021-07-05 07:43:50|43444.1|43424.1|43443.8|43423.8|43444.1|43424.1|43443.8|43423.8|2
1625471040000|2021-07-05 07:44:00|43446.3|43426.3|43444.1|43424.1|43448.8|43428.8|43443.8|43423.8|4
1625471050000|2021-07-05 07:44:10|43444.4|43424.4|43448.8|43428.8|43448.8|43428.8|43444.4|43424.4|2
1625471060000|2021-07-05 07:44:20|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|2
1625471070000|2021-07-05 07:44:30|43453.8|43433.8|43456.3|43436.3|43456.3|43436.3|43453.8|43433.8|1
1625471080000|2021-07-05 07:44:40|||||||||1
1625471090000|2021-07-05 07:44:50|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|3
1625471100000|2021-07-05 07:45:00|43456.3|43436.3|43453.8|43433.8|43456.3|43436.3|43453.8|43433.8|6
1625471120000|2021-07-05 07:45:20|||||||||1
1625471130000|2021-07-05 07:45:30|43456|43436|43453.8|43433.8|43456|43436|43453.8|43433.8|2
1625471150000|2021-07-05 07:45:50|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|0
1625471160000|2021-07-05 07:46:00|43458.5|43438.5|43458.8|43438.8|43461|43441|43456.3|43436.3|3
1625471170000|2021-07-05 07:46:10|43459.1|43439.1|43458.8|43438.8|43461.3|43441.3|43458.8|43438.8|0
1625471180000|2021-07-05 07:46:20|43459.1|43439.1|43456.3|43436.3|43459.1|43439.1|43456.3|43436.3|2
1625471190000|2021-07-05 07:46:30|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|2
1625471210000|2021-07-05 07:46:50|||||||||1
1625471220000|2021-07-05 07:47:00|43453.5|43433.5|43439.1|43419.1|43453.5|43433.5|43433.8|43413.8|10
1625471230000|2021-07-05 07:47:10|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1625471240000|2021-07-05 07:47:20|43441|43421|43448.8|43428.8|43449.1|43429.1|43441|43421|18
1625471250000|2021-07-05 07:47:30|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43448.8|43428.8|1
1625471260000|2021-07-05 07:47:40|43448.8|43428.8|43449.1|43429.1|43449.1|43429.1|43446.3|43426.3|9
1625471280000|2021-07-05 07:48:00|43446.9|43426.9|43448.8|43428.8|43449.1|43429.1|43446.6|43426.6|2
1625471290000|2021-07-05 07:48:10|43448.5|43428.5|43448.8|43428.8|43448.8|43428.8|43448.5|43428.5|1
1625471300000|2021-07-05 07:48:20|43446.6|43426.6|43446.3|43426.3|43446.6|43426.6|43446.3|43426.3|1
1625471310000|2021-07-05 07:48:30|43443.8|43423.8|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|1
1625471330000|2021-07-05 07:48:50|43443.5|43423.5|43446.3|43426.3|43446.3|43426.3|43443.5|43423.5|2
1625471340000|2021-07-05 07:49:00|43446|43426|43446.3|43426.3|43446.3|43426.3|43446|43426|3
1625471350000|2021-07-05 07:49:10|43448.5|43428.5|43448.5|43428.5|43448.8|43428.8|43448.5|43428.5|2
1625471360000|2021-07-05 07:49:20|43448.8|43428.8|43451.3|43431.3|43451.3|43431.3|43448.5|43428.5|4
1625471370000|2021-07-05 07:49:30|43453.8|43433.8|43456.3|43436.3|43459.1|43439.1|43453.8|43433.8|2
1625471380000|2021-07-05 07:49:40|43456.9|43436.9|43461.3|43441.3|43461.3|43441.3|43456.9|43436.9|2
1625471390000|2021-07-05 07:49:50|43461|43441|43456.3|43436.3|43461|43441|43456.3|43436.3|0
1625471400000|2021-07-05 07:50:00|||||||||1
1625471410000|2021-07-05 07:50:10|||||||||1
1625471420000|2021-07-05 07:50:20|43458.8|43438.8|43458.8|43438.8|43461.3|43441.3|43458.8|43438.8|3
1625471430000|2021-07-05 07:50:30|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|0
1625471440000|2021-07-05 07:50:40|||||||||2
1625471450000|2021-07-05 07:50:50|43461.6|43441.6|43466.3|43446.3|43466.3|43446.3|43461.6|43441.6|1
1625471460000|2021-07-05 07:51:00|||||||||3
1625471470000|2021-07-05 07:51:10|43468.8|43448.8|43466.3|43446.3|43468.8|43448.8|43466.3|43446.3|4
1625471490000|2021-07-05 07:51:30|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|0
1625471500000|2021-07-05 07:51:40|||||||||2
1625471510000|2021-07-05 07:51:50|||||||||1
1625471520000|2021-07-05 07:52:00|||||||||1
1625471530000|2021-07-05 07:52:10|43471|43451|43471.3|43451.3|43471.3|43451.3|43471|43451|2
1625471540000|2021-07-05 07:52:20|||||||||3
1625471550000|2021-07-05 07:52:30|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|1
1625471560000|2021-07-05 07:52:40|43474.1|43454.1|43471.3|43451.3|43476|43456|43471.3|43451.3|3
1625471570000|2021-07-05 07:52:50|43471.6|43451.6|43476.3|43456.3|43476.3|43456.3|43471.6|43451.6|2
1625471580000|2021-07-05 07:53:00|43474.1|43454.1|43473.8|43453.8|43478.8|43458.8|43473.8|43453.8|4
1625471590000|2021-07-05 07:53:10|||||||||1
1625471610000|2021-07-05 07:53:30|43476|43456|43474.1|43454.1|43476.3|43456.3|43473.8|43453.8|4
1625471620000|2021-07-05 07:53:40|43473.8|43453.8|43471.3|43451.3|43473.8|43453.8|43471.3|43451.3|7
1625471630000|2021-07-05 07:53:50|43468.8|43448.8|43466.3|43446.3|43468.8|43448.8|43466.3|43446.3|3
1625471640000|2021-07-05 07:54:00|43464.1|43444.1|43468.8|43448.8|43468.8|43448.8|43464.1|43444.1|3
1625471650000|2021-07-05 07:54:10|43466.3|43446.3|43468.8|43448.8|43468.8|43448.8|43466.3|43446.3|1
1625471660000|2021-07-05 07:54:20|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|1
1625471670000|2021-07-05 07:54:30|43473.8|43453.8|43481.6|43461.6|43481.6|43461.6|43473.8|43453.8|8
1625471680000|2021-07-05 07:54:40|||||||||1
1625471710000|2021-07-05 07:55:10|43481.3|43461.3|43478.8|43458.8|43481.3|43461.3|43478.8|43458.8|6
1625471720000|2021-07-05 07:55:20|43479.1|43459.1|43476.3|43456.3|43479.1|43459.1|43476.3|43456.3|1
1625471730000|2021-07-05 07:55:30|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|2
1625471750000|2021-07-05 07:55:50|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|6
1625471760000|2021-07-05 07:56:00|43476.3|43456.3|43471.3|43451.3|43476.3|43456.3|43471.3|43451.3|9
1625471770000|2021-07-05 07:56:10|43468.8|43448.8|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|0
1625471790000|2021-07-05 07:56:30|43468.8|43448.8|43466.3|43446.3|43468.8|43448.8|43466.3|43446.3|2
1625471800000|2021-07-05 07:56:40|43466|43446|43466|43446|43466|43446|43466|43446|0
1625471820000|2021-07-05 07:57:00|43466.3|43446.3|43463.5|43443.5|43468.8|43448.8|43463.5|43443.5|6
1625471830000|2021-07-05 07:57:10|43461.3|43441.3|43451.3|43431.3|43461.3|43441.3|43451.3|43431.3|3
1625471840000|2021-07-05 07:57:20|43453.8|43433.8|43453.5|43433.5|43453.8|43433.8|43453.5|43433.5|4
1625471850000|2021-07-05 07:57:30|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|0
1625471860000|2021-07-05 07:57:40|||||||||1
1625471870000|2021-07-05 07:57:50|43456.3|43436.3|43459.1|43439.1|43459.1|43439.1|43456.3|43436.3|4
1625471880000|2021-07-05 07:58:00|43459.4|43439.4|43461.6|43441.6|43461.6|43441.6|43459.1|43439.1|0
1625471890000|2021-07-05 07:58:10|43466.3|43446.3|43468.5|43448.5|43468.5|43448.5|43466.3|43446.3|1
1625471910000|2021-07-05 07:58:30|43470.7|43450.7|43476.3|43456.3|43476.3|43456.3|43470.7|43450.7|6
1625471920000|2021-07-05 07:58:40|||||||||1
1625471930000|2021-07-05 07:58:50|43478.8|43458.8|43481.3|43461.3|43481.3|43461.3|43478.8|43458.8|3
1625471940000|2021-07-05 07:59:00|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1625471960000|2021-07-05 07:59:20|43483.5|43463.5|43483.8|43463.8|43483.8|43463.8|43483.5|43463.5|0
1625471980000|2021-07-05 07:59:40|43481.3|43461.3|43479.1|43459.1|43481.3|43461.3|43479.1|43459.1|4
1625472000000|2021-07-05 08:00:00|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|7
1625472010000|2021-07-05 08:00:10|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|0
1625472020000|2021-07-05 08:00:20|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|6
1625472030000|2021-07-05 08:00:30|43493.2|43473.2|43508.8|43488.8|43508.8|43488.8|43493.2|43473.2|28
1625472040000|2021-07-05 08:00:40|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|9
1625472050000|2021-07-05 08:00:50|43506.6|43486.6|43514.1|43494.1|43516.3|43496.3|43506.6|43486.6|19
1625472060000|2021-07-05 08:01:00|43513.8|43493.8|43514.1|43494.1|43514.1|43494.1|43513.8|43493.8|2
1625472070000|2021-07-05 08:01:10|43516.3|43496.3|43494.1|43474.1|43516.3|43496.3|43494.1|43474.1|28
1625472080000|2021-07-05 08:01:20|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|0
1625472090000|2021-07-05 08:01:30|43491.6|43471.6|43493.8|43473.8|43496|43476|43491.6|43471.6|4
1625472100000|2021-07-05 08:01:40|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|4
1625472110000|2021-07-05 08:01:50|43496.3|43476.3|43493.8|43473.8|43496.3|43476.3|43493.8|43473.8|4
1625472120000|2021-07-05 08:02:00|43496|43476|43493.8|43473.8|43496.3|43476.3|43493.8|43473.8|1
1625472130000|2021-07-05 08:02:10|43496.3|43476.3|43526.3|43506.3|43526.3|43506.3|43496.3|43476.3|17
1625472140000|2021-07-05 08:02:20|43526.6|43506.6|43531.3|43511.3|43531.3|43511.3|43526.6|43506.6|2
1625472150000|2021-07-05 08:02:30|43533.5|43513.5|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|4
1625472160000|2021-07-05 08:02:40|||||||||2
1625472170000|2021-07-05 08:02:50|43536|43516|43533.8|43513.8|43536|43516|43533.8|43513.8|2
1625472180000|2021-07-05 08:03:00|43536|43516|43538.8|43518.8|43538.8|43518.8|43536|43516|5
1625472190000|2021-07-05 08:03:10|43536.3|43516.3|43533.8|43513.8|43536.3|43516.3|43533.8|43513.8|9
1625472200000|2021-07-05 08:03:20|43531.3|43511.3|43526.3|43506.3|43531.3|43511.3|43526.3|43506.3|12
1625472210000|2021-07-05 08:03:30|43525.7|43505.7|43521|43501|43526|43506|43521|43501|3
1625472220000|2021-07-05 08:03:40|43520.7|43500.7|43516.3|43496.3|43521|43501|43516.3|43496.3|1
1625472230000|2021-07-05 08:03:50|43513.8|43493.8|43511.3|43491.3|43513.8|43493.8|43511.3|43491.3|1
1625472240000|2021-07-05 08:04:00|43524.1|43504.1|43524.4|43504.4|43524.4|43504.4|43524.1|43504.1|5
1625472250000|2021-07-05 08:04:10|43524.7|43504.7|43523.8|43503.8|43524.7|43504.7|43521.9|43501.9|8
1625472260000|2021-07-05 08:04:20|||||||||9
1625472270000|2021-07-05 08:04:30|43524.1|43504.1|43531.3|43511.3|43533.5|43513.5|43524.1|43504.1|2
1625472280000|2021-07-05 08:04:40|43529.1|43509.1|43528.8|43508.8|43529.1|43509.1|43528.8|43508.8|0
1625472290000|2021-07-05 08:04:50|43533.8|43513.8|43528.8|43508.8|43533.8|43513.8|43528.8|43508.8|5
1625472300000|2021-07-05 08:05:00|43531|43511|43531.3|43511.3|43531.3|43511.3|43531|43511|3
1625472310000|2021-07-05 08:05:10|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|2
1625472320000|2021-07-05 08:05:20|43534.1|43514.1|43533.8|43513.8|43536|43516|43533.8|43513.8|2
1625472330000|2021-07-05 08:05:30|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|13
1625472340000|2021-07-05 08:05:40|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|1
1625472350000|2021-07-05 08:05:50|43531|43511|43533.8|43513.8|43533.8|43513.8|43529.1|43509.1|4
1625472370000|2021-07-05 08:06:10|43536|43516|43536|43516|43536|43516|43536|43516|3
1625472380000|2021-07-05 08:06:20|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|5
1625472400000|2021-07-05 08:06:40|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|3
1625472410000|2021-07-05 08:06:50|43541|43521|43541|43521|43541|43521|43541|43521|0
1625472420000|2021-07-05 08:07:00|||||||||1
1625472430000|2021-07-05 08:07:10|43540.7|43520.7|43536.6|43516.6|43540.7|43520.7|43536.3|43516.3|2
1625472440000|2021-07-05 08:07:20|43536.3|43516.3|43538.8|43518.8|43541.3|43521.3|43536.3|43516.3|3
1625472450000|2021-07-05 08:07:30|||||||||2
1625472460000|2021-07-05 08:07:40|43541.3|43521.3|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|3
1625472480000|2021-07-05 08:08:00|43541|43521|43526.6|43506.6|43541|43521|43526.6|43506.6|7
1625472490000|2021-07-05 08:08:10|43524.4|43504.4|43524.1|43504.1|43526.6|43506.6|43524.1|43504.1|1
1625472500000|2021-07-05 08:08:20|43521.3|43501.3|43519.1|43499.1|43521.3|43501.3|43519.1|43499.1|8
1625472510000|2021-07-05 08:08:30|43518.8|43498.8|43523.8|43503.8|43523.8|43503.8|43518.8|43498.8|4
1625472520000|2021-07-05 08:08:40|43523.5|43503.5|43521|43501|43523.5|43503.5|43519.1|43499.1|3
1625472530000|2021-07-05 08:08:50|43521.3|43501.3|43521.3|43501.3|43523.8|43503.8|43521.3|43501.3|2
1625472550000|2021-07-05 08:09:10|||||||||2
1625472560000|2021-07-05 08:09:20|43516.3|43496.3|43514.1|43494.1|43516.3|43496.3|43514.1|43494.1|3
1625472570000|2021-07-05 08:09:30|43516.3|43496.3|43516.6|43496.6|43516.6|43496.6|43516.3|43496.3|3
1625472580000|2021-07-05 08:09:40|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|3
1625472590000|2021-07-05 08:09:50|43523.5|43503.5|43531.3|43511.3|43531.3|43511.3|43523.5|43503.5|7
1625472600000|2021-07-05 08:10:00|43531.6|43511.6|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|10
1625472610000|2021-07-05 08:10:10|43534.1|43514.1|43536.3|43516.3|43536.3|43516.3|43534.1|43514.1|3
1625472620000|2021-07-05 08:10:20|43538.8|43518.8|43536.3|43516.3|43538.8|43518.8|43536.3|43516.3|1
1625472630000|2021-07-05 08:10:30|43538.8|43518.8|43536.3|43516.3|43538.8|43518.8|43536.3|43516.3|9
1625472650000|2021-07-05 08:10:50|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|0
1625472660000|2021-07-05 08:11:00|43536|43516|43523.8|43503.8|43538.8|43518.8|43523.8|43503.8|18
1625472670000|2021-07-05 08:11:10|43521.6|43501.6|43518.8|43498.8|43521.6|43501.6|43518.8|43498.8|6
1625472680000|2021-07-05 08:11:20|||||||||6
1625472690000|2021-07-05 08:11:30|43513.8|43493.8|43511.6|43491.6|43513.8|43493.8|43511.6|43491.6|6
1625472700000|2021-07-05 08:11:40|43513.8|43493.8|43506.3|43486.3|43513.8|43493.8|43506.3|43486.3|4
1625472710000|2021-07-05 08:11:50|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|0
1625472720000|2021-07-05 08:12:00|43513.2|43493.2|43513.8|43493.8|43513.8|43493.8|43513.2|43493.2|10
1625472730000|2021-07-05 08:12:10|43514.1|43494.1|43514.3|43494.3|43516.6|43496.6|43514.1|43494.1|3
1625472750000|2021-07-05 08:12:30|43511.8|43491.8|43511.6|43491.6|43511.8|43491.8|43511.6|43491.6|4
1625472760000|2021-07-05 08:12:40|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|1
1625472770000|2021-07-05 08:12:50|43509.6|43489.6|43506.8|43486.8|43509.6|43489.6|43506.8|43486.8|1
1625472780000|2021-07-05 08:13:00|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|5
1625472790000|2021-07-05 08:13:10|43504.6|43484.6|43499.3|43479.3|43504.6|43484.6|43499.3|43479.3|14
1625472800000|2021-07-05 08:13:20|43499|43479|43486.8|43466.8|43499|43479|43486.8|43466.8|4
1625472810000|2021-07-05 08:13:30|43486.5|43466.5|43484.3|43464.3|43486.5|43466.5|43484|43464|2
1625472820000|2021-07-05 08:13:40|43484.6|43464.6|43484.3|43464.3|43484.6|43464.6|43484.3|43464.3|4
1625472830000|2021-07-05 08:13:50|43486.8|43466.8|43484|43464|43486.8|43466.8|43484|43464|1
1625472840000|2021-07-05 08:14:00|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|1
1625472860000|2021-07-05 08:14:20|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|2
1625472880000|2021-07-05 08:14:40|43476.8|43456.8|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|0
1625472890000|2021-07-05 08:14:50|43479|43459|43474.3|43454.3|43479|43459|43474.3|43454.3|1
1625472900000|2021-07-05 08:15:00|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|3
1625472910000|2021-07-05 08:15:10|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|11
1625472930000|2021-07-05 08:15:30|43479.3|43459.3|43489.3|43469.3|43489.3|43469.3|43479.3|43459.3|21
1625472940000|2021-07-05 08:15:40|43486.8|43466.8|43472.1|43452.1|43486.8|43466.8|43472.1|43452.1|10
1625472950000|2021-07-05 08:15:50|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|3
1625472960000|2021-07-05 08:16:00|43476.8|43456.8|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|1
1625472970000|2021-07-05 08:16:10|43469.6|43449.6|43469.3|43449.3|43474.3|43454.3|43469.3|43449.3|15
1625472980000|2021-07-05 08:16:20|43469.9|43449.9|43474.3|43454.3|43474.3|43454.3|43469.9|43449.9|10
1625472990000|2021-07-05 08:16:30|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|2
1625473000000|2021-07-05 08:16:40|43476.5|43456.5|43474.3|43454.3|43481.8|43461.8|43474.3|43454.3|12
1625473030000|2021-07-05 08:17:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|1
1625473040000|2021-07-05 08:17:20|43469.3|43449.3|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|6
1625473050000|2021-07-05 08:17:30|43464.3|43444.3|43463.7|43443.7|43464.3|43444.3|43463.7|43443.7|15
1625473060000|2021-07-05 08:17:40|43466.2|43446.2|43468.7|43448.7|43468.7|43448.7|43466.2|43446.2|6
1625473100000|2021-07-05 08:18:20|43466.2|43446.2|43468.7|43448.7|43468.7|43448.7|43466.2|43446.2|1
1625473110000|2021-07-05 08:18:30|43471|43451|43471|43451|43471|43451|43471|43451|1
1625473130000|2021-07-05 08:18:50|43473.2|43453.2|43474|43454|43474|43454|43473.2|43453.2|0
1625473140000|2021-07-05 08:19:00|||||||||1
1625473150000|2021-07-05 08:19:10|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|0
1625473160000|2021-07-05 08:19:20|43476.5|43456.5|43476.2|43456.2|43476.5|43456.5|43476.2|43456.2|2
1625473170000|2021-07-05 08:19:30|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|0
1625473180000|2021-07-05 08:19:40|43476.5|43456.5|43478.7|43458.7|43478.7|43458.7|43476.2|43456.2|1
1625473200000|2021-07-05 08:20:00|||||||||5
1625473210000|2021-07-05 08:20:10|||||||||1
1625473220000|2021-07-05 08:20:20|43481|43461|43483.7|43463.7|43483.7|43463.7|43481|43461|2
1625473240000|2021-07-05 08:20:40|43478.7|43458.7|43471.5|43451.5|43483.7|43463.7|43471.5|43451.5|9
1625473250000|2021-07-05 08:20:50|43471.2|43451.2|43468.2|43448.2|43471.2|43451.2|43468.2|43448.2|3
1625473260000|2021-07-05 08:21:00|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|1
1625473280000|2021-07-05 08:21:20|43463.7|43443.7|43466.2|43446.2|43466.2|43446.2|43463.7|43443.7|9
1625473290000|2021-07-05 08:21:30|43468.7|43448.7|43463.7|43443.7|43468.7|43448.7|43463.7|43443.7|2
1625473300000|2021-07-05 08:21:40|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|3
1625473310000|2021-07-05 08:21:50|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|1
1625473320000|2021-07-05 08:22:00|||||||||2
1625473340000|2021-07-05 08:22:20|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|1
1625473350000|2021-07-05 08:22:30|43473.7|43453.7|43468.7|43448.7|43473.7|43453.7|43468.7|43448.7|1
1625473360000|2021-07-05 08:22:40|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|2
1625473370000|2021-07-05 08:22:50|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|1
1625473380000|2021-07-05 08:23:00|43470.9|43450.9|43471.2|43451.2|43471.2|43451.2|43470.9|43450.9|0
1625473400000|2021-07-05 08:23:20|||||||||3
1625473430000|2021-07-05 08:23:50|||||||||1
1625473440000|2021-07-05 08:24:00|||||||||1
1625473450000|2021-07-05 08:24:10|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|1
1625473470000|2021-07-05 08:24:30|||||||||1
1625473480000|2021-07-05 08:24:40|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|2
1625473500000|2021-07-05 08:25:00|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|0
1625473510000|2021-07-05 08:25:10|43471.8|43451.8|43471.5|43451.5|43471.8|43451.8|43471.5|43451.5|0
1625473520000|2021-07-05 08:25:20|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|3
1625473530000|2021-07-05 08:25:30|43471.2|43451.2|43471.2|43451.2|43473.7|43453.7|43471.2|43451.2|0
1625473540000|2021-07-05 08:25:40|43469|43449|43454|43434|43469|43449|43454|43434|9
1625473550000|2021-07-05 08:25:50|43456.2|43436.2|43458.7|43438.7|43458.7|43438.7|43456.2|43436.2|0
1625473560000|2021-07-05 08:26:00|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|0
1625473570000|2021-07-05 08:26:10|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|1
1625473580000|2021-07-05 08:26:20|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|0
1625473590000|2021-07-05 08:26:30|||||||||2
1625473600000|2021-07-05 08:26:40|43456.2|43436.2|43454|43434|43456.2|43436.2|43451.8|43431.8|2
1625473610000|2021-07-05 08:26:50|43456.2|43436.2|43453.7|43433.7|43458.7|43438.7|43453.7|43433.7|10
1625473620000|2021-07-05 08:27:00|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|4
1625473630000|2021-07-05 08:27:10|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43449.3|43429.3|3
1625473650000|2021-07-05 08:27:30|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|0
1625473660000|2021-07-05 08:27:40|43455.6|43435.6|43455.9|43435.9|43455.9|43435.9|43451.2|43431.2|2
1625473670000|2021-07-05 08:27:50|43453.4|43433.4|43445.9|43425.9|43453.4|43433.4|43443.7|43423.7|5
1625473680000|2021-07-05 08:28:00|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|1
1625473700000|2021-07-05 08:28:20|43443.4|43423.4|43433.7|43413.7|43443.4|43423.4|43433.7|43413.7|9
1625473710000|2021-07-05 08:28:30|43436.2|43416.2|43433.7|43413.7|43436.2|43416.2|43433.7|43413.7|2
1625473720000|2021-07-05 08:28:40|43436.2|43416.2|43431.2|43411.2|43436.2|43416.2|43431.2|43411.2|2
1625473730000|2021-07-05 08:28:50|43431.8|43411.8|43431.2|43411.2|43436.2|43416.2|43431.2|43411.2|2
1625473740000|2021-07-05 08:29:00|43433.4|43413.4|43436.2|43416.2|43436.2|43416.2|43433.4|43413.4|5
1625473750000|2021-07-05 08:29:10|43438.4|43418.4|43434|43414|43438.7|43418.7|43434|43414|2
1625473760000|2021-07-05 08:29:20|||||||||4
1625473770000|2021-07-05 08:29:30|43433.7|43413.7|43424|43404|43433.7|43413.7|43424|43404|9
1625473780000|2021-07-05 08:29:40|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|0
1625473790000|2021-07-05 08:29:50|43426.2|43406.2|43425.9|43405.9|43426.2|43406.2|43425.9|43405.9|1
1625473800000|2021-07-05 08:30:00|43423.7|43403.7|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|10
1625473810000|2021-07-05 08:30:10|43421.2|43401.2|43411.2|43391.2|43421.2|43401.2|43411.2|43391.2|11
1625473820000|2021-07-05 08:30:20|43409|43389|43413.7|43393.7|43413.7|43393.7|43408.7|43388.7|19
1625473830000|2021-07-05 08:30:30|43416.2|43396.2|43423.4|43403.4|43423.4|43403.4|43416.2|43396.2|3
1625473840000|2021-07-05 08:30:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1625473850000|2021-07-05 08:30:50|43424|43404|43423.7|43403.7|43424|43404|43423.7|43403.7|0
1625473860000|2021-07-05 08:31:00|43419.3|43399.3|43416.5|43396.5|43419.3|43399.3|43416.2|43396.2|8
1625473870000|2021-07-05 08:31:10|43413.7|43393.7|43413.4|43393.4|43413.7|43393.7|43413.4|43393.4|2
1625473880000|2021-07-05 08:31:20|43413.7|43393.7|43413.7|43393.7|43414|43394|43413.7|43393.7|0
1625473890000|2021-07-05 08:31:30|43414|43394|43421.2|43401.2|43421.2|43401.2|43414|43394|2
1625473900000|2021-07-05 08:31:40|43420.9|43400.9|43416.2|43396.2|43420.9|43400.9|43416.2|43396.2|7
1625473910000|2021-07-05 08:31:50|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|3
1625473920000|2021-07-05 08:32:00|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|2
1625473930000|2021-07-05 08:32:10|43420.9|43400.9|43418.7|43398.7|43420.9|43400.9|43418.7|43398.7|3
1625473940000|2021-07-05 08:32:20|43420.9|43400.9|43416.2|43396.2|43421.2|43401.2|43416.2|43396.2|1
1625473950000|2021-07-05 08:32:30|43414|43394|43416.2|43396.2|43416.2|43396.2|43414|43394|0
1625473960000|2021-07-05 08:32:40|43414|43394|43406.5|43386.5|43414|43394|43406.5|43386.5|11
1625473970000|2021-07-05 08:32:50|43409|43389|43411.2|43391.2|43414|43394|43409|43389|1
1625473980000|2021-07-05 08:33:00|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|1
1625473990000|2021-07-05 08:33:10|43414|43394|43413.7|43393.7|43414|43394|43413.4|43393.4|0
1625474000000|2021-07-05 08:33:20|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43411.2|43391.2|0
1625474010000|2021-07-05 08:33:30|43413.7|43393.7|43416.2|43396.2|43416.2|43396.2|43413.4|43393.4|11
1625474020000|2021-07-05 08:33:40|43416.5|43396.5|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|3
1625474030000|2021-07-05 08:33:50|43420.9|43400.9|43418.7|43398.7|43421.2|43401.2|43418.4|43398.4|0
1625474040000|2021-07-05 08:34:00|43420.9|43400.9|43421.2|43401.2|43421.5|43401.5|43420.9|43400.9|1
1625474050000|2021-07-05 08:34:10|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|13
1625474060000|2021-07-05 08:34:20|43425.6|43405.6|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|6
1625474070000|2021-07-05 08:34:30|43426.2|43406.2|43423.7|43403.7|43428.7|43408.7|43423.7|43403.7|5
1625474080000|2021-07-05 08:34:40|43421.5|43401.5|43423.7|43403.7|43423.7|43403.7|43421.5|43401.5|1
1625474090000|2021-07-05 08:34:50|43423.4|43403.4|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|1
1625474100000|2021-07-05 08:35:00|43425.6|43405.6|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|6
1625474110000|2021-07-05 08:35:10|43421.2|43401.2|43423.4|43403.4|43423.4|43403.4|43421.2|43401.2|0
1625474120000|2021-07-05 08:35:20|43423.7|43403.7|43421.2|43401.2|43423.7|43403.7|43421.2|43401.2|0
1625474130000|2021-07-05 08:35:30|43425.9|43405.9|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|4
1625474140000|2021-07-05 08:35:40|43418.4|43398.4|43415.6|43395.6|43418.4|43398.4|43415.6|43395.6|15
1625474150000|2021-07-05 08:35:50|43413.4|43393.4|43413.4|43393.4|43413.7|43393.7|43413.4|43393.4|1
1625474160000|2021-07-05 08:36:00|43416.2|43396.2|43413.4|43393.4|43416.2|43396.2|43413.4|43393.4|0
1625474170000|2021-07-05 08:36:10|43416.2|43396.2|43413.4|43393.4|43416.2|43396.2|43413.4|43393.4|0
1625474180000|2021-07-05 08:36:20|43411.2|43391.2|43411.2|43391.2|43415.9|43395.9|43411.2|43391.2|2
1625474190000|2021-07-05 08:36:30|||||||||1
1625474200000|2021-07-05 08:36:40|43410.9|43390.9|43408.7|43388.7|43410.9|43390.9|43408.7|43388.7|1
1625474210000|2021-07-05 08:36:50|43410.9|43390.9|43408.7|43388.7|43411.2|43391.2|43408.7|43388.7|7
1625474220000|2021-07-05 08:37:00|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43405.6|43385.6|7
1625474230000|2021-07-05 08:37:10|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|1
1625474240000|2021-07-05 08:37:20|43405.9|43385.9|43410.9|43390.9|43411.2|43391.2|43405.9|43385.9|4
1625474250000|2021-07-05 08:37:30|43411.2|43391.2|43425.9|43405.9|43425.9|43405.9|43410.9|43390.9|9
1625474260000|2021-07-05 08:37:40|43423.7|43403.7|43423.4|43403.4|43423.7|43403.7|43423.4|43403.4|1
1625474290000|2021-07-05 08:38:10|43421.2|43401.2|43426.5|43406.5|43426.5|43406.5|43421.2|43401.2|2
1625474300000|2021-07-05 08:38:20|43425.9|43405.9|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|2
1625474310000|2021-07-05 08:38:30|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|0
1625474320000|2021-07-05 08:38:40|43428.1|43408.1|43423.4|43403.4|43428.1|43408.1|43423.4|43403.4|2
1625474340000|2021-07-05 08:39:00|43425.9|43405.9|43423.7|43403.7|43426.5|43406.5|43423.7|43403.7|4
1625474350000|2021-07-05 08:39:10|43425.6|43405.6|43426.2|43406.2|43428.7|43408.7|43425.6|43405.6|6
1625474360000|2021-07-05 08:39:20|||||||||1
1625474370000|2021-07-05 08:39:30|43424|43404|43420.6|43400.6|43424|43404|43420.6|43400.6|4
1625474380000|2021-07-05 08:39:40|43420.9|43400.9|43423.4|43403.4|43423.4|43403.4|43420.6|43400.6|1
1625474400000|2021-07-05 08:40:00|43421.2|43401.2|43421.2|43401.2|43423.4|43403.4|43421.2|43401.2|3
1625474410000|2021-07-05 08:40:10|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|1
1625474420000|2021-07-05 08:40:20|43420.6|43400.6|43411.5|43391.5|43420.6|43400.6|43411.5|43391.5|5
1625474430000|2021-07-05 08:40:30|43409|43389|43403.7|43383.7|43409|43389|43403.7|43383.7|9
1625474440000|2021-07-05 08:40:40|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|1
1625474450000|2021-07-05 08:40:50|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|5
1625474460000|2021-07-05 08:41:00|43400.9|43380.9|43393.4|43373.4|43400.9|43380.9|43391.2|43371.2|24
1625474470000|2021-07-05 08:41:10|43393.7|43373.7|43393.4|43373.4|43393.7|43373.7|43391.2|43371.2|6
1625474480000|2021-07-05 08:41:20|43393.7|43373.7|43388.4|43368.4|43398.4|43378.4|43386.2|43366.2|11
1625474490000|2021-07-05 08:41:30|||||||||1
1625474500000|2021-07-05 08:41:40|43390.9|43370.9|43396.2|43376.2|43396.2|43376.2|43390.9|43370.9|9
1625474510000|2021-07-05 08:41:50|43398.4|43378.4|43384.3|43364.3|43398.4|43378.4|43384.3|43364.3|8
1625474520000|2021-07-05 08:42:00|43386.5|43366.5|43388.7|43368.7|43388.7|43368.7|43386.5|43366.5|1
1625474540000|2021-07-05 08:42:20|43386.5|43366.5|43383.4|43363.4|43388.7|43368.7|43381.2|43361.2|18
1625474550000|2021-07-05 08:42:30|43385.9|43365.9|43378.7|43358.7|43385.9|43365.9|43378.7|43358.7|7
1625474570000|2021-07-05 08:42:50|43376.2|43356.2|43375.9|43355.9|43376.2|43356.2|43375.9|43355.9|1
1625474580000|2021-07-05 08:43:00|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43375.9|43355.9|5
1625474590000|2021-07-05 08:43:10|||||||||12
1625474610000|2021-07-05 08:43:30|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|1
1625474620000|2021-07-05 08:43:40|43380.9|43360.9|43381.2|43361.2|43381.2|43361.2|43380.9|43360.9|3
1625474630000|2021-07-05 08:43:50|43383.4|43363.4|43383.7|43363.7|43389|43369|43383.4|43363.4|26
1625474640000|2021-07-05 08:44:00|43385.9|43365.9|43388.7|43368.7|43388.7|43368.7|43385.9|43365.9|3
1625474650000|2021-07-05 08:44:10|43388.4|43368.4|43381.2|43361.2|43388.4|43368.4|43381.2|43361.2|4
1625474670000|2021-07-05 08:44:30|43383.4|43363.4|43383.7|43363.7|43385.9|43365.9|43383.4|43363.4|4
1625474680000|2021-07-05 08:44:40|43384|43364|43386.2|43366.2|43386.2|43366.2|43384|43364|2
1625474690000|2021-07-05 08:44:50|43384|43364|43385.9|43365.9|43385.9|43365.9|43383.7|43363.7|2
1625474700000|2021-07-05 08:45:00|43383.7|43363.7|43386.2|43366.2|43388.7|43368.7|43383.7|43363.7|4
1625474710000|2021-07-05 08:45:10|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|3
1625474720000|2021-07-05 08:45:20|43384|43364|43383.7|43363.7|43386.2|43366.2|43383.7|43363.7|3
1625474740000|2021-07-05 08:45:40|43386.2|43366.2|43383.7|43363.7|43386.2|43366.2|43383.7|43363.7|4
1625474750000|2021-07-05 08:45:50|43385.9|43365.9|43386.2|43366.2|43386.2|43366.2|43385.9|43365.9|1
1625474760000|2021-07-05 08:46:00|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.2|43366.2|3
1625474770000|2021-07-05 08:46:10|43388.7|43368.7|43390.9|43370.9|43390.9|43370.9|43388.7|43368.7|1
1625474780000|2021-07-05 08:46:20|43391.5|43371.5|43396.2|43376.2|43396.2|43376.2|43391.5|43371.5|19
1625474790000|2021-07-05 08:46:30|43393.7|43373.7|43385.9|43365.9|43393.7|43373.7|43385.9|43365.9|10
1625474800000|2021-07-05 08:46:40|43385.6|43365.6|43378.7|43358.7|43385.6|43365.6|43376.2|43356.2|5
1625474810000|2021-07-05 08:46:50|43378.4|43358.4|43373.7|43353.7|43378.7|43358.7|43373.7|43353.7|6
1625474820000|2021-07-05 08:47:00|43371.5|43351.5|43376.2|43356.2|43376.2|43356.2|43371.5|43351.5|1
1625474830000|2021-07-05 08:47:10|43374|43354|43371.2|43351.2|43374|43354|43371.2|43351.2|6
1625474840000|2021-07-05 08:47:20|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|4
1625474850000|2021-07-05 08:47:30|43371.5|43351.5|43371.2|43351.2|43371.5|43351.5|43371.2|43351.2|9
1625474860000|2021-07-05 08:47:40|43369|43349|43369|43349|43369|43349|43369|43349|2
1625474870000|2021-07-05 08:47:50|43366.8|43346.8|43364|43344|43369|43349|43363.7|43343.7|8
1625474880000|2021-07-05 08:48:00|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|0
1625474890000|2021-07-05 08:48:10|43364|43344|43368.7|43348.7|43371.2|43351.2|43364|43344|18
1625474900000|2021-07-05 08:48:20|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|1
1625474910000|2021-07-05 08:48:30|43369|43349|43368.7|43348.7|43369|43349|43368.7|43348.7|7
1625474920000|2021-07-05 08:48:40|43366.5|43346.5|43363.7|43343.7|43366.5|43346.5|43363.7|43343.7|8
1625474930000|2021-07-05 08:48:50|43365.9|43345.9|43366.2|43346.2|43366.2|43346.2|43361.5|43341.5|4
1625474950000|2021-07-05 08:49:10|43368.7|43348.7|43366.2|43346.2|43368.7|43348.7|43366.2|43346.2|6
1625474960000|2021-07-05 08:49:20|43364|43344|43364|43344|43364|43344|43364|43344|4
1625474970000|2021-07-05 08:49:30|43361.8|43341.8|43364|43344|43364|43344|43361.8|43341.8|2
1625474990000|2021-07-05 08:49:50|43361.2|43341.2|43364|43344|43364|43344|43361.2|43341.2|12
1625475000000|2021-07-05 08:50:00|43366.2|43346.2|43368.7|43348.7|43371.2|43351.2|43366.2|43346.2|7
1625475010000|2021-07-05 08:50:10|||||||||1
1625475020000|2021-07-05 08:50:20|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|1
1625475030000|2021-07-05 08:50:30|43363.7|43343.7|43366.2|43346.2|43366.2|43346.2|43363.7|43343.7|5
1625475040000|2021-07-05 08:50:40|43363.7|43343.7|43366.2|43346.2|43366.2|43346.2|43363.7|43343.7|0
1625475050000|2021-07-05 08:50:50|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|0
1625475080000|2021-07-05 08:51:20|||||||||2
1625475090000|2021-07-05 08:51:30|43366.2|43346.2|43365.9|43345.9|43366.2|43346.2|43363.4|43343.4|4
1625475100000|2021-07-05 08:51:40|43366.2|43346.2|43363.4|43343.4|43366.2|43346.2|43363.4|43343.4|4
1625475110000|2021-07-05 08:51:50|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|2
1625475130000|2021-07-05 08:52:10|43359|43339|43361.5|43341.5|43361.5|43341.5|43359|43339|2
1625475140000|2021-07-05 08:52:20|43361.8|43341.8|43364|43344|43364|43344|43361.8|43341.8|2
1625475150000|2021-07-05 08:52:30|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|5
1625475160000|2021-07-05 08:52:40|43366.5|43346.5|43371.2|43351.2|43371.2|43351.2|43366.5|43346.5|9
1625475170000|2021-07-05 08:52:50|43373.7|43353.7|43381.2|43361.2|43381.2|43361.2|43373.7|43353.7|8
1625475180000|2021-07-05 08:53:00|43385.6|43365.6|43391.2|43371.2|43396.2|43376.2|43385.6|43365.6|11
1625475190000|2021-07-05 08:53:10|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|3
1625475200000|2021-07-05 08:53:20|43388.4|43368.4|43388.7|43368.7|43388.7|43368.7|43386.2|43366.2|3
1625475210000|2021-07-05 08:53:30|43386.5|43366.5|43383.7|43363.7|43386.5|43366.5|43383.7|43363.7|2
1625475220000|2021-07-05 08:53:40|43385.9|43365.9|43386.2|43366.2|43386.2|43366.2|43385.9|43365.9|0
1625475250000|2021-07-05 08:54:10|43383.7|43363.7|43381.2|43361.2|43383.7|43363.7|43381.2|43361.2|3
1625475270000|2021-07-05 08:54:30|||||||||1
1625475280000|2021-07-05 08:54:40|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|2
1625475300000|2021-07-05 08:55:00|43386.2|43366.2|43381.2|43361.2|43386.2|43366.2|43381.2|43361.2|2
1625475310000|2021-07-05 08:55:10|43379|43359|43378.7|43358.7|43379|43359|43376.2|43356.2|14
1625475340000|2021-07-05 08:55:40|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|1
1625475350000|2021-07-05 08:55:50|43378.7|43358.7|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|3
1625475360000|2021-07-05 08:56:00|43385.9|43365.9|43383.7|43363.7|43385.9|43365.9|43383.7|43363.7|6
1625475370000|2021-07-05 08:56:10|43381.5|43361.5|43383.7|43363.7|43383.7|43363.7|43381.2|43361.2|1
1625475380000|2021-07-05 08:56:20|43383.4|43363.4|43381.2|43361.2|43383.4|43363.4|43381.2|43361.2|2
1625475390000|2021-07-05 08:56:30|43376.5|43356.5|43376.2|43356.2|43376.5|43356.5|43373.7|43353.7|2
1625475400000|2021-07-05 08:56:40|43371.2|43351.2|43369|43349|43373.7|43353.7|43369|43349|5
1625475410000|2021-07-05 08:56:50|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|0
1625475420000|2021-07-05 08:57:00|43370.9|43350.9|43368.7|43348.7|43371.2|43351.2|43368.7|43348.7|2
1625475430000|2021-07-05 08:57:10|43370.9|43350.9|43371.2|43351.2|43371.2|43351.2|43370.9|43350.9|1
1625475440000|2021-07-05 08:57:20|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|1
1625475460000|2021-07-05 08:57:40|||||||||4
1625475470000|2021-07-05 08:57:50|43366.2|43346.2|43361.5|43341.5|43366.2|43346.2|43359|43339|6
1625475480000|2021-07-05 08:58:00|||||||||2
1625475490000|2021-07-05 08:58:10|||||||||5
1625475500000|2021-07-05 08:58:20|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|3
1625475510000|2021-07-05 08:58:30|43366.2|43346.2|43366.2|43346.2|43368.1|43348.1|43363.7|43343.7|2
1625475520000|2021-07-05 08:58:40|43363.7|43343.7|43363.7|43343.7|43368.7|43348.7|43363.7|43343.7|3
1625475540000|2021-07-05 08:59:00|43366.2|43346.2|43368.7|43348.7|43368.7|43348.7|43366.2|43346.2|1
1625475550000|2021-07-05 08:59:10|43366.2|43346.2|43368.7|43348.7|43368.7|43348.7|43366.2|43346.2|3
1625475560000|2021-07-05 08:59:20|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|5
1625475570000|2021-07-05 08:59:30|43371.5|43351.5|43373.7|43353.7|43373.7|43353.7|43371.5|43351.5|2
1625475580000|2021-07-05 08:59:40|43366.5|43346.5|43364.3|43344.3|43366.5|43346.5|43364.3|43344.3|5
1625475590000|2021-07-05 08:59:50|43366.5|43346.5|43361.2|43341.2|43366.5|43346.5|43361.2|43341.2|6
1625475600000|2021-07-05 09:00:00|43361.5|43341.5|43353.7|43333.7|43361.5|43341.5|43353.4|43333.4|12
1625475610000|2021-07-05 09:00:10|43351.2|43331.2|43353.7|43333.7|43353.7|43333.7|43351.2|43331.2|1
1625475620000|2021-07-05 09:00:20|43353.4|43333.4|43353.4|43333.4|43353.7|43333.7|43353.4|43333.4|0
1625475630000|2021-07-05 09:00:30|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|0
1625475650000|2021-07-05 09:00:50|43345.6|43325.6|43339|43319|43345.6|43325.6|43339|43319|12
1625475660000|2021-07-05 09:01:00|43341.2|43321.2|43338.7|43318.7|43343.7|43323.7|43338.7|43318.7|11
1625475670000|2021-07-05 09:01:10|43340.9|43320.9|43338.7|43318.7|43340.9|43320.9|43338.7|43318.7|3
1625475680000|2021-07-05 09:01:20|43336.5|43316.5|43343.4|43323.4|43343.4|43323.4|43336.2|43316.2|23
1625475690000|2021-07-05 09:01:30|43339|43319|43339|43319|43343.7|43323.7|43339|43319|12
1625475700000|2021-07-05 09:01:40|43336.8|43316.8|43339|43319|43339|43319|43336.8|43316.8|5
1625475710000|2021-07-05 09:01:50|43336.8|43316.8|43333.7|43313.7|43341.2|43321.2|43333.7|43313.7|16
1625475720000|2021-07-05 09:02:00|43335.9|43315.9|43333.7|43313.7|43336.2|43316.2|43333.7|43313.7|4
1625475730000|2021-07-05 09:02:10|43335.9|43315.9|43345.9|43325.9|43345.9|43325.9|43335.9|43315.9|7
1625475740000|2021-07-05 09:02:20|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|43343.7|43323.7|1
1625475750000|2021-07-05 09:02:30|43346.2|43326.2|43341.2|43321.2|43346.2|43326.2|43341.2|43321.2|3
1625475760000|2021-07-05 09:02:40|43343.7|43323.7|43343.7|43323.7|43346.2|43326.2|43343.7|43323.7|2
1625475770000|2021-07-05 09:02:50|43341.5|43321.5|43341.2|43321.2|43343.7|43323.7|43341.2|43321.2|3
1625475780000|2021-07-05 09:03:00|43341.5|43321.5|43348.7|43328.7|43348.7|43328.7|43341.5|43321.5|4
1625475790000|2021-07-05 09:03:10|||||||||1
1625475800000|2021-07-05 09:03:20|||||||||1
1625475810000|2021-07-05 09:03:30|43350.9|43330.9|43346.5|43326.5|43351.2|43331.2|43346.2|43326.2|4
1625475820000|2021-07-05 09:03:40|43346.2|43326.2|43336.5|43316.5|43346.2|43326.2|43334|43314|6
1625475830000|2021-07-05 09:03:50|43334.3|43314.3|43336.5|43316.5|43336.5|43316.5|43334|43314|0
1625475840000|2021-07-05 09:04:00|43334|43314|43338.7|43318.7|43338.7|43318.7|43334|43314|7
1625475850000|2021-07-05 09:04:10|43336.5|43316.5|43338.7|43318.7|43338.7|43318.7|43336.5|43316.5|1
1625475880000|2021-07-05 09:04:40|43336.5|43316.5|43338.7|43318.7|43338.7|43318.7|43336.5|43316.5|4
1625475900000|2021-07-05 09:05:00|43340.9|43320.9|43335.9|43315.9|43340.9|43320.9|43335.9|43315.9|6
1625475910000|2021-07-05 09:05:10|43336.2|43316.2|43321.2|43301.2|43338.7|43318.7|43321.2|43301.2|13
1625475920000|2021-07-05 09:05:20|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|2
1625475930000|2021-07-05 09:05:30|43326.2|43306.2|43331.2|43311.2|43331.2|43311.2|43326.2|43306.2|6
1625475940000|2021-07-05 09:05:40|||||||||4
1625475950000|2021-07-05 09:05:50|43329|43309|43331.2|43311.2|43331.2|43311.2|43329|43309|0
1625475960000|2021-07-05 09:06:00|43329|43309|43329|43309|43331.2|43311.2|43329|43309|0
1625475970000|2021-07-05 09:06:10|43331.2|43311.2|43330.9|43310.9|43331.2|43311.2|43328.7|43308.7|3
1625475980000|2021-07-05 09:06:20|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|43331.2|43311.2|9
1625475990000|2021-07-05 09:06:30|43330.9|43310.9|43321.5|43301.5|43330.9|43310.9|43321.5|43301.5|3
1625476000000|2021-07-05 09:06:40|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|1
1625476010000|2021-07-05 09:06:50|43323.4|43303.4|43321.2|43301.2|43323.4|43303.4|43321.2|43301.2|2
1625476020000|2021-07-05 09:07:00|43323.7|43303.7|43321.2|43301.2|43325.9|43305.9|43321.2|43301.2|6
1625476030000|2021-07-05 09:07:10|43321.5|43301.5|43320.9|43300.9|43323.7|43303.7|43320.9|43300.9|9
1625476040000|2021-07-05 09:07:20|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|43321.2|43301.2|5
1625476050000|2021-07-05 09:07:30|43323.4|43303.4|43321.2|43301.2|43323.4|43303.4|43321.2|43301.2|1
1625476060000|2021-07-05 09:07:40|43323.7|43303.7|43321.2|43301.2|43323.7|43303.7|43321.2|43301.2|4
1625476070000|2021-07-05 09:07:50|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|43323.7|43303.7|7
1625476080000|2021-07-05 09:08:00|43325.9|43305.9|43318.7|43298.7|43325.9|43305.9|43316.2|43296.2|7
1625476100000|2021-07-05 09:08:20|43318.1|43298.1|43316.2|43296.2|43318.1|43298.1|43311.2|43291.2|7
1625476110000|2021-07-05 09:08:30|43313.7|43293.7|43316.2|43296.2|43316.2|43296.2|43313.7|43293.7|3
1625476120000|2021-07-05 09:08:40|43326.2|43306.2|43326.2|43306.2|43326.2|43306.2|43326.2|43306.2|5
1625476130000|2021-07-05 09:08:50|43328.4|43308.4|43336.2|43316.2|43336.2|43316.2|43328.4|43308.4|6
1625476140000|2021-07-05 09:09:00|43336.5|43316.5|43339|43319|43339|43319|43336.5|43316.5|5
1625476150000|2021-07-05 09:09:10|43341.5|43321.5|43346.2|43326.2|43346.2|43326.2|43341.5|43321.5|2
1625476160000|2021-07-05 09:09:20|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|2
1625476170000|2021-07-05 09:09:30|43351.5|43331.5|43353.7|43333.7|43354|43334|43351.5|43331.5|11
1625476180000|2021-07-05 09:09:40|43356.2|43336.2|43356.2|43336.2|43358.4|43338.4|43356.2|43336.2|3
1625476190000|2021-07-05 09:09:50|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|43353.7|43333.7|4
1625476200000|2021-07-05 09:10:00|43355.9|43335.9|43353.7|43333.7|43356.2|43336.2|43353.7|43333.7|3
1625476210000|2021-07-05 09:10:10|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|2
1625476220000|2021-07-05 09:10:20|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|4
1625476230000|2021-07-05 09:10:30|43359|43339|43358.7|43338.7|43359|43339|43358.7|43338.7|2
1625476240000|2021-07-05 09:10:40|||||||||1
1625476250000|2021-07-05 09:10:50|43358.4|43338.4|43356.2|43336.2|43358.4|43338.4|43356.2|43336.2|4
1625476260000|2021-07-05 09:11:00|43358.7|43338.7|43366.2|43346.2|43366.2|43346.2|43358.7|43338.7|22
1625476270000|2021-07-05 09:11:10|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|1
1625476280000|2021-07-05 09:11:20|43370.9|43350.9|43371.2|43351.2|43371.2|43351.2|43368.7|43348.7|5
1625476290000|2021-07-05 09:11:30|43373.7|43353.7|43378.7|43358.7|43378.7|43358.7|43373.7|43353.7|4
1625476300000|2021-07-05 09:11:40|43376.2|43356.2|43381.2|43361.2|43383.7|43363.7|43376.2|43356.2|11
1625476320000|2021-07-05 09:12:00|43383.4|43363.4|43381.5|43361.5|43383.4|43363.4|43381.5|43361.5|1
1625476330000|2021-07-05 09:12:10|43381.2|43361.2|43381.2|43361.2|43383.7|43363.7|43381.2|43361.2|5
1625476340000|2021-07-05 09:12:20|43383.4|43363.4|43393.4|43373.4|43393.4|43373.4|43383.4|43363.4|17
1625476350000|2021-07-05 09:12:30|43393.7|43373.7|43391.5|43371.5|43393.7|43373.7|43391.2|43371.2|3
1625476360000|2021-07-05 09:12:40|43393.7|43373.7|43401.2|43381.2|43401.2|43381.2|43393.7|43373.7|8
1625476370000|2021-07-05 09:12:50|43398.7|43378.7|43403.7|43383.7|43403.7|43383.7|43398.7|43378.7|10
1625476380000|2021-07-05 09:13:00|43404|43384|43406.2|43386.2|43406.2|43386.2|43404|43384|7
1625476390000|2021-07-05 09:13:10|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43401.2|43381.2|3
1625476400000|2021-07-05 09:13:20|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|3
1625476410000|2021-07-05 09:13:30|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43401.2|43381.2|2
1625476420000|2021-07-05 09:13:40|43405.9|43385.9|43406.2|43386.2|43408.4|43388.4|43405.9|43385.9|7
1625476430000|2021-07-05 09:13:50|43408.4|43388.4|43416.2|43396.2|43416.2|43396.2|43408.4|43388.4|2
1625476440000|2021-07-05 09:14:00|||||||||6
1625476450000|2021-07-05 09:14:10|43419|43399|43421.2|43401.2|43421.2|43401.2|43419|43399|5
1625476460000|2021-07-05 09:14:20|43423.7|43403.7|43406.8|43386.8|43423.7|43403.7|43406.8|43386.8|15
1625476470000|2021-07-05 09:14:30|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|2
1625476480000|2021-07-05 09:14:40|43411.5|43391.5|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|3
1625476490000|2021-07-05 09:14:50|43408.7|43388.7|43413.7|43393.7|43413.7|43393.7|43408.7|43388.7|13
1625476500000|2021-07-05 09:15:00|43411.2|43391.2|43411.5|43391.5|43413.7|43393.7|43411.2|43391.2|2
1625476510000|2021-07-05 09:15:10|43411.2|43391.2|43413.7|43393.7|43416.2|43396.2|43411.2|43391.2|1
1625476520000|2021-07-05 09:15:20|43416.2|43396.2|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|1
1625476530000|2021-07-05 09:15:30|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43413.7|43393.7|0
1625476540000|2021-07-05 09:15:40|||||||||1
1625476550000|2021-07-05 09:15:50|43413.4|43393.4|43411.2|43391.2|43413.4|43393.4|43411.2|43391.2|3
1625476560000|2021-07-05 09:16:00|43406.2|43386.2|43405.9|43385.9|43406.2|43386.2|43404|43384|9
1625476580000|2021-07-05 09:16:20|43403.7|43383.7|43403.7|43383.7|43408.4|43388.4|43403.7|43383.7|5
1625476590000|2021-07-05 09:16:30|||||||||1
1625476610000|2021-07-05 09:16:50|43401.5|43381.5|43401.2|43381.2|43401.5|43381.5|43398.7|43378.7|6
1625476620000|2021-07-05 09:17:00|43403.7|43383.7|43401.2|43381.2|43403.7|43383.7|43401.2|43381.2|3
1625476630000|2021-07-05 09:17:10|||||||||1
1625476640000|2021-07-05 09:17:20|43399|43379|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|2
1625476650000|2021-07-05 09:17:30|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|8
1625476670000|2021-07-05 09:17:50|43400.9|43380.9|43403.7|43383.7|43403.7|43383.7|43400.9|43380.9|2
1625476680000|2021-07-05 09:18:00|43401.2|43381.2|43396.2|43376.2|43401.2|43381.2|43396.2|43376.2|3
1625476690000|2021-07-05 09:18:10|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|6
1625476700000|2021-07-05 09:18:20|43401.5|43381.5|43406.2|43386.2|43406.2|43386.2|43401.5|43381.5|1
1625476710000|2021-07-05 09:18:30|43406.5|43386.5|43408.7|43388.7|43408.7|43388.7|43406.5|43386.5|0
1625476720000|2021-07-05 09:18:40|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|4
1625476740000|2021-07-05 09:19:00|||||||||5
1625476800000|2021-07-05 09:20:00|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|2
1625476810000|2021-07-05 09:20:10|43408.4|43388.4|43408.7|43388.7|43408.7|43388.7|43408.4|43388.4|1
1625476830000|2021-07-05 09:20:30|43409|43389|43408.7|43388.7|43409|43389|43408.7|43388.7|6
1625476850000|2021-07-05 09:20:50|||||||||1
1625476860000|2021-07-05 09:21:00|43408.4|43388.4|43404|43384|43408.4|43388.4|43404|43384|3
1625476870000|2021-07-05 09:21:10|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|1
1625476880000|2021-07-05 09:21:20|||||||||4
1625476890000|2021-07-05 09:21:30|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|9
1625476910000|2021-07-05 09:21:50|43406.2|43386.2|43408.4|43388.4|43408.4|43388.4|43406.2|43386.2|2
1625476920000|2021-07-05 09:22:00|43408.7|43388.7|43408.7|43388.7|43410.9|43390.9|43408.7|43388.7|1
1625476930000|2021-07-05 09:22:10|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|1
1625476940000|2021-07-05 09:22:20|43403.7|43383.7|43403.7|43383.7|43406.2|43386.2|43403.7|43383.7|1
1625476950000|2021-07-05 09:22:30|43405.9|43385.9|43406.2|43386.2|43406.2|43386.2|43405.9|43385.9|3
1625476960000|2021-07-05 09:22:40|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|3
1625476970000|2021-07-05 09:22:50|43410.9|43390.9|43413.7|43393.7|43413.7|43393.7|43410.9|43390.9|2
1625476980000|2021-07-05 09:23:00|43413.4|43393.4|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|2
1625476990000|2021-07-05 09:23:10|43413.4|43393.4|43413.7|43393.7|43413.7|43393.7|43413.4|43393.4|13
1625477000000|2021-07-05 09:23:20|43414|43394|43413.4|43393.4|43416.2|43396.2|43413.4|43393.4|14
1625477010000|2021-07-05 09:23:30|43413.7|43393.7|43416.2|43396.2|43416.2|43396.2|43413.4|43393.4|10
1625477030000|2021-07-05 09:23:50|||||||||2
1625477040000|2021-07-05 09:24:00|43414|43394|43413.7|43393.7|43414|43394|43413.7|43393.7|2
1625477050000|2021-07-05 09:24:10|43416.2|43396.2|43408.4|43388.4|43416.2|43396.2|43408.4|43388.4|7
1625477060000|2021-07-05 09:24:20|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|0
1625477080000|2021-07-05 09:24:40|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|2
1625477090000|2021-07-05 09:24:50|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|3
1625477100000|2021-07-05 09:25:00|43418.7|43398.7|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|2
1625477110000|2021-07-05 09:25:10|43415.9|43395.9|43415.9|43395.9|43416.2|43396.2|43413.7|43393.7|2
1625477120000|2021-07-05 09:25:20|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43415.9|43395.9|1
1625477140000|2021-07-05 09:25:40|43414|43394|43413.7|43393.7|43414|43394|43413.7|43393.7|4
1625477160000|2021-07-05 09:26:00|43413.4|43393.4|43413.7|43393.7|43413.7|43393.7|43413.4|43393.4|0
1625477170000|2021-07-05 09:26:10|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|4
1625477180000|2021-07-05 09:26:20|43416.5|43396.5|43421.2|43401.2|43421.2|43401.2|43416.5|43396.5|1
1625477200000|2021-07-05 09:26:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1625477210000|2021-07-05 09:26:50|43425.9|43405.9|43428.7|43408.7|43428.7|43408.7|43425.9|43405.9|1
1625477220000|2021-07-05 09:27:00|43426.2|43406.2|43424|43404|43428.4|43408.4|43424|43404|6
1625477230000|2021-07-05 09:27:10|43423.7|43403.7|43424|43404|43424|43404|43423.7|43403.7|0
1625477260000|2021-07-05 09:27:40|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|0
1625477270000|2021-07-05 09:27:50|43425.9|43405.9|43421.2|43401.2|43425.9|43405.9|43421.2|43401.2|2
1625477290000|2021-07-05 09:28:10|||||||||2
1625477300000|2021-07-05 09:28:20|43419|43399|43420.9|43400.9|43421.2|43401.2|43419|43399|0
1625477310000|2021-07-05 09:28:30|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|0
1625477320000|2021-07-05 09:28:40|43418.7|43398.7|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|2
1625477330000|2021-07-05 09:28:50|43413.7|43393.7|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|0
1625477340000|2021-07-05 09:29:00|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|1
1625477350000|2021-07-05 09:29:10|||||||||1
1625477380000|2021-07-05 09:29:40|43414|43394|43416.2|43396.2|43416.2|43396.2|43414|43394|0
1625477390000|2021-07-05 09:29:50|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43411.2|43391.2|2
1625477400000|2021-07-05 09:30:00|43415.9|43395.9|43413.7|43393.7|43415.9|43395.9|43411.5|43391.5|2
1625477410000|2021-07-05 09:30:10|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|0
1625477420000|2021-07-05 09:30:20|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|4
1625477430000|2021-07-05 09:30:30|43418.7|43398.7|43416.2|43396.2|43420.9|43400.9|43416.2|43396.2|23
1625477440000|2021-07-05 09:30:40|43414|43394|43411.2|43391.2|43414|43394|43411.2|43391.2|30
1625477450000|2021-07-05 09:30:50|43413.7|43393.7|43416.2|43396.2|43416.2|43396.2|43413.7|43393.7|4
1625477460000|2021-07-05 09:31:00|43418.4|43398.4|43420.6|43400.6|43421.2|43401.2|43416.2|43396.2|9
1625477470000|2021-07-05 09:31:10|43418.4|43398.4|43416.2|43396.2|43420.9|43400.9|43416.2|43396.2|32
1625477480000|2021-07-05 09:31:20|43413.7|43393.7|43416.2|43396.2|43418.4|43398.4|43413.7|43393.7|17
1625477490000|2021-07-05 09:31:30|43418.4|43398.4|43418.4|43398.4|43421.2|43401.2|43416.2|43396.2|14
1625477500000|2021-07-05 09:31:40|43418.7|43398.7|43418.4|43398.4|43418.7|43398.7|43418.4|43398.4|3
1625477510000|2021-07-05 09:31:50|43416.2|43396.2|43421.2|43401.2|43421.2|43401.2|43416.2|43396.2|8
1625477520000|2021-07-05 09:32:00|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|2
1625477530000|2021-07-05 09:32:10|43428.1|43408.1|43433.7|43413.7|43433.7|43413.7|43425.9|43405.9|11
1625477540000|2021-07-05 09:32:20|43431.5|43411.5|43431.5|43411.5|43436.2|43416.2|43431.2|43411.2|6
1625477550000|2021-07-05 09:32:30|43431.2|43411.2|43431.5|43411.5|43436.2|43416.2|43431.2|43411.2|9
1625477560000|2021-07-05 09:32:40|43433.4|43413.4|43436.2|43416.2|43436.2|43416.2|43431.5|43411.5|6
1625477570000|2021-07-05 09:32:50|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|1
1625477580000|2021-07-05 09:33:00|43441.2|43421.2|43436.2|43416.2|43441.2|43421.2|43436.2|43416.2|6
1625477590000|2021-07-05 09:33:10|43431.5|43411.5|43431.2|43411.2|43431.5|43411.5|43431.2|43411.2|1
1625477630000|2021-07-05 09:33:50|43429|43409|43426.5|43406.5|43429|43409|43426.5|43406.5|0
1625477640000|2021-07-05 09:34:00|43424|43404|43424|43404|43424|43404|43424|43404|2
1625477650000|2021-07-05 09:34:10|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|1
1625477670000|2021-07-05 09:34:30|43425.9|43405.9|43421.2|43401.2|43425.9|43405.9|43421.2|43401.2|7
1625477680000|2021-07-05 09:34:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1625477690000|2021-07-05 09:34:50|43421.2|43401.2|43423.7|43403.7|43423.7|43403.7|43421.2|43401.2|0
1625477700000|2021-07-05 09:35:00|43421.5|43401.5|43421.2|43401.2|43421.5|43401.5|43421.2|43401.2|0
1625477720000|2021-07-05 09:35:20|43418.7|43398.7|43416.2|43396.2|43420.9|43400.9|43416.2|43396.2|11
1625477730000|2021-07-05 09:35:30|43419|43399|43419|43399|43421.2|43401.2|43416.2|43396.2|6
1625477740000|2021-07-05 09:35:40|43418.7|43398.7|43423.7|43403.7|43423.7|43403.7|43418.7|43398.7|4
1625477750000|2021-07-05 09:35:50|43424|43404|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|16
1625477760000|2021-07-05 09:36:00|43423.4|43403.4|43426.2|43406.2|43426.2|43406.2|43423.4|43403.4|13
1625477770000|2021-07-05 09:36:10|43428.4|43408.4|43428.4|43408.4|43431.2|43411.2|43428.4|43408.4|2
1625477780000|2021-07-05 09:36:20|43426.2|43406.2|43428.4|43408.4|43428.4|43408.4|43426.2|43406.2|0
1625477790000|2021-07-05 09:36:30|43431.2|43411.2|43431.2|43411.2|43431.2|43411.2|43429|43409|0
1625477800000|2021-07-05 09:36:40|43426.2|43406.2|43428.4|43408.4|43431.2|43411.2|43426.2|43406.2|3
1625477810000|2021-07-05 09:36:50|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|3
1625477820000|2021-07-05 09:37:00|||||||||1
1625477830000|2021-07-05 09:37:10|43428.4|43408.4|43423.4|43403.4|43428.4|43408.4|43423.4|43403.4|3
1625477840000|2021-07-05 09:37:20|43426.2|43406.2|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|20
1625477850000|2021-07-05 09:37:30|43426.5|43406.5|43423.7|43403.7|43428.7|43408.7|43423.7|43403.7|17
1625477860000|2021-07-05 09:37:40|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|18
1625477870000|2021-07-05 09:37:50|43424|43404|43416.2|43396.2|43426.2|43406.2|43416.2|43396.2|16
1625477880000|2021-07-05 09:38:00|43413.7|43393.7|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|2
1625477890000|2021-07-05 09:38:10|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|5
1625477900000|2021-07-05 09:38:20|43406.5|43386.5|43406.2|43386.2|43410.9|43390.9|43406.2|43386.2|13
1625477910000|2021-07-05 09:38:30|43408.7|43388.7|43409|43389|43411.2|43391.2|43408.7|43388.7|2
1625477920000|2021-07-05 09:38:40|43408.7|43388.7|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|2
1625477930000|2021-07-05 09:38:50|43404|43384|43401.5|43381.5|43404|43384|43401.2|43381.2|9
1625477940000|2021-07-05 09:39:00|43401.2|43381.2|43401.2|43381.2|43403.7|43383.7|43401.2|43381.2|6
1625477950000|2021-07-05 09:39:10|43403.4|43383.4|43403.7|43383.7|43403.7|43383.7|43403.4|43383.4|3
1625477960000|2021-07-05 09:39:20|43404|43384|43404|43384|43404|43384|43404|43384|6
1625477980000|2021-07-05 09:39:40|||||||||6
1625478000000|2021-07-05 09:40:00|||||||||2
1625478010000|2021-07-05 09:40:10|43403.7|43383.7|43401.2|43381.2|43403.7|43383.7|43401.2|43381.2|9
1625478020000|2021-07-05 09:40:20|43398.7|43378.7|43396.2|43376.2|43398.7|43378.7|43396.2|43376.2|20
1625478030000|2021-07-05 09:40:30|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|1
1625478040000|2021-07-05 09:40:40|43396.2|43376.2|43398.7|43378.7|43398.7|43378.7|43396.2|43376.2|2
1625478060000|2021-07-05 09:41:00|43396.2|43376.2|43398.7|43378.7|43398.7|43378.7|43396.2|43376.2|4
1625478070000|2021-07-05 09:41:10|43399.3|43379.3|43401.2|43381.2|43403.7|43383.7|43399.3|43379.3|3
1625478080000|2021-07-05 09:41:20|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1625478090000|2021-07-05 09:41:30|43406.2|43386.2|43401.2|43381.2|43406.2|43386.2|43401.2|43381.2|5
1625478100000|2021-07-05 09:41:40|||||||||1
1625478110000|2021-07-05 09:41:50|43396.2|43376.2|43398.7|43378.7|43401.2|43381.2|43396.2|43376.2|15
1625478120000|2021-07-05 09:42:00|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|3
1625478130000|2021-07-05 09:42:10|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|2
1625478140000|2021-07-05 09:42:20|43406.2|43386.2|43403.7|43383.7|43406.2|43386.2|43403.7|43383.7|0
1625478150000|2021-07-05 09:42:30|43406.2|43386.2|43408.4|43388.4|43408.4|43388.4|43406.2|43386.2|6
1625478160000|2021-07-05 09:42:40|43410.9|43390.9|43406.2|43386.2|43410.9|43390.9|43406.2|43386.2|6
1625478170000|2021-07-05 09:42:50|43410.6|43390.6|43413.7|43393.7|43413.7|43393.7|43410.6|43390.6|28
1625478180000|2021-07-05 09:43:00|43415.9|43395.9|43418.7|43398.7|43420.9|43400.9|43415.9|43395.9|7
1625478190000|2021-07-05 09:43:10|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|0
1625478210000|2021-07-05 09:43:30|43420.9|43400.9|43421.2|43401.2|43423.7|43403.7|43418.7|43398.7|3
1625478220000|2021-07-05 09:43:40|43421.5|43401.5|43423.7|43403.7|43423.7|43403.7|43421.5|43401.5|4
1625478230000|2021-07-05 09:43:50|43421.2|43401.2|43424|43404|43426.2|43406.2|43421.2|43401.2|3
1625478240000|2021-07-05 09:44:00|43421.5|43401.5|43421.2|43401.2|43421.5|43401.5|43421.2|43401.2|5
1625478250000|2021-07-05 09:44:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1625478260000|2021-07-05 09:44:20|43416.2|43396.2|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|6
1625478270000|2021-07-05 09:44:30|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|1
1625478280000|2021-07-05 09:44:40|43425.6|43405.6|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|58
1625478290000|2021-07-05 09:44:50|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|0
1625478300000|2021-07-05 09:45:00|43425.6|43405.6|43426.2|43406.2|43426.2|43406.2|43423.4|43403.4|1
1625478310000|2021-07-05 09:45:10|43423.4|43403.4|43423.7|43403.7|43423.7|43403.7|43421.2|43401.2|3
1625478320000|2021-07-05 09:45:20|43424|43404|43426.2|43406.2|43426.2|43406.2|43424|43404|0
1625478330000|2021-07-05 09:45:30|43424|43404|43424|43404|43424|43404|43424|43404|0
1625478340000|2021-07-05 09:45:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1625478350000|2021-07-05 09:45:50|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|0
1625478360000|2021-07-05 09:46:00|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|0
1625478370000|2021-07-05 09:46:10|||||||||1
1625478380000|2021-07-05 09:46:20|||||||||2
1625478390000|2021-07-05 09:46:30|43419|43399|43416.2|43396.2|43419|43399|43416.2|43396.2|0
1625478400000|2021-07-05 09:46:40|43418.7|43398.7|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|0
1625478410000|2021-07-05 09:46:50|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|43418.7|43398.7|1
1625478430000|2021-07-05 09:47:10|43420.9|43400.9|43418.7|43398.7|43421.2|43401.2|43416.2|43396.2|10
1625478440000|2021-07-05 09:47:20|43416.5|43396.5|43416.2|43396.2|43416.5|43396.5|43416.2|43396.2|0
1625478460000|2021-07-05 09:47:40|43418.4|43398.4|43418.7|43398.7|43421.2|43401.2|43418.4|43398.4|8
1625478470000|2021-07-05 09:47:50|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43418.7|43398.7|20
1625478480000|2021-07-05 09:48:00|43416.8|43396.8|43416.2|43396.2|43416.8|43396.8|43416.2|43396.2|44
1625478490000|2021-07-05 09:48:10|||||||||2
1625478510000|2021-07-05 09:48:30|||||||||5
1625478530000|2021-07-05 09:48:50|||||||||2
1625478540000|2021-07-05 09:49:00|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1625478550000|2021-07-05 09:49:10|43419.3|43399.3|43421.2|43401.2|43421.5|43401.5|43419.3|43399.3|30
1625478560000|2021-07-05 09:49:20|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|46
1625478570000|2021-07-05 09:49:30|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|14
1625478580000|2021-07-05 09:49:40|43416.5|43396.5|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|0
1625478600000|2021-07-05 09:50:00|43416.5|43396.5|43418.7|43398.7|43421.2|43401.2|43416.2|43396.2|1
1625478610000|2021-07-05 09:50:10|43416.2|43396.2|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|10
1625478620000|2021-07-05 09:50:20|43420.9|43400.9|43418.7|43398.7|43420.9|43400.9|43418.7|43398.7|4
1625478640000|2021-07-05 09:50:40|43420.9|43400.9|43421.2|43401.2|43421.2|43401.2|43420.9|43400.9|2
1625478650000|2021-07-05 09:50:50|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|1
1625478660000|2021-07-05 09:51:00|43421.2|43401.2|43423.7|43403.7|43423.7|43403.7|43421.2|43401.2|2
1625478670000|2021-07-05 09:51:10|43423.4|43403.4|43423.7|43403.7|43424|43404|43421.2|43401.2|8
1625478680000|2021-07-05 09:51:20|||||||||1
1625478690000|2021-07-05 09:51:30|43421.5|43401.5|43423.7|43403.7|43423.7|43403.7|43421.5|43401.5|1
1625478700000|2021-07-05 09:51:40|43421.2|43401.2|43426.2|43406.2|43426.2|43406.2|43421.2|43401.2|5
1625478710000|2021-07-05 09:51:50|||||||||9
1625478720000|2021-07-05 09:52:00|||||||||15
1625478730000|2021-07-05 09:52:10|||||||||2
1625478740000|2021-07-05 09:52:20|43423.7|43403.7|43428.7|43408.7|43428.7|43408.7|43423.7|43403.7|2
1625478750000|2021-07-05 09:52:30|43429|43409|43429|43409|43429|43409|43429|43409|21
1625478770000|2021-07-05 09:52:50|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43424|43404|5
1625478780000|2021-07-05 09:53:00|43426.2|43406.2|43426.2|43406.2|43426.5|43406.5|43426.2|43406.2|0
1625478790000|2021-07-05 09:53:10|43426.8|43406.8|43426.2|43406.2|43429|43409|43426.2|43406.2|1
1625478800000|2021-07-05 09:53:20|43429|43409|43429|43409|43429|43409|43429|43409|0
1625478810000|2021-07-05 09:53:30|43428.7|43408.7|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|0
1625478820000|2021-07-05 09:53:40|43429|43409|43429|43409|43429|43409|43426.2|43406.2|2
1625478830000|2021-07-05 09:53:50|||||||||1
1625478840000|2021-07-05 09:54:00|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|0
1625478850000|2021-07-05 09:54:10|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|0
1625478860000|2021-07-05 09:54:20|43429|43409|43429|43409|43429|43409|43429|43409|0
1625478870000|2021-07-05 09:54:30|43428.7|43408.7|43428.7|43408.7|43429|43409|43428.7|43408.7|2
1625478880000|2021-07-05 09:54:40|43426.5|43406.5|43428.7|43408.7|43429|43409|43426.2|43406.2|1
1625478890000|2021-07-05 09:54:50|43429|43409|43426.2|43406.2|43429|43409|43426.2|43406.2|2
1625478900000|2021-07-05 09:55:00|43426.5|43406.5|43426.2|43406.2|43429|43409|43426.2|43406.2|2
1625478910000|2021-07-05 09:55:10|43429|43409|43428.7|43408.7|43429|43409|43428.7|43408.7|2
1625478920000|2021-07-05 09:55:20|43431.2|43411.2|43426.2|43406.2|43431.2|43411.2|43426.2|43406.2|6
1625478930000|2021-07-05 09:55:30|43424|43404|43421.2|43401.2|43424|43404|43421.2|43401.2|5
1625478940000|2021-07-05 09:55:40|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|43423.7|43403.7|2
1625478950000|2021-07-05 09:55:50|43421.5|43401.5|43421.2|43401.2|43421.5|43401.5|43421.2|43401.2|0
1625478960000|2021-07-05 09:56:00|||||||||10
1625478970000|2021-07-05 09:56:10|43416.5|43396.5|43421.2|43401.2|43421.2|43401.2|43416.5|43396.5|17
1625478990000|2021-07-05 09:56:30|||||||||1
1625479000000|2021-07-05 09:56:40|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43421.5|43401.5|2
1625479020000|2021-07-05 09:57:00|43426.8|43406.8|43426.5|43406.5|43426.8|43406.8|43426.5|43406.5|0
1625479030000|2021-07-05 09:57:10|43426.8|43406.8|43426.2|43406.2|43429|43409|43426.2|43406.2|9
1625479040000|2021-07-05 09:57:20|43423.7|43403.7|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|5
1625479050000|2021-07-05 09:57:30|43421.2|43401.2|43413.7|43393.7|43421.2|43401.2|43413.7|43393.7|5
1625479060000|2021-07-05 09:57:40|43413.4|43393.4|43409.3|43389.3|43413.4|43393.4|43409|43389|1
1625479070000|2021-07-05 09:57:50|43409|43389|43408.7|43388.7|43411.5|43391.5|43406.5|43386.5|7
1625479080000|2021-07-05 09:58:00|43409|43389|43411.2|43391.2|43411.2|43391.2|43408.7|43388.7|2
1625479090000|2021-07-05 09:58:10|43410.9|43390.9|43406.5|43386.5|43410.9|43390.9|43404|43384|7
1625479100000|2021-07-05 09:58:20|43406.2|43386.2|43404|43384|43406.2|43386.2|43404|43384|1
1625479110000|2021-07-05 09:58:30|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43403.7|43383.7|3
1625479120000|2021-07-05 09:58:40|43409|43389|43408.7|43388.7|43409|43389|43408.7|43388.7|0
1625479130000|2021-07-05 09:58:50|43406.2|43386.2|43406.2|43386.2|43406.5|43386.5|43406.2|43386.2|1
1625479140000|2021-07-05 09:59:00|43406.5|43386.5|43421.2|43401.2|43423.4|43403.4|43406.5|43386.5|7
1625479150000|2021-07-05 09:59:10|43423.4|43403.4|43428.7|43408.7|43429|43409|43423.4|43403.4|2
1625479160000|2021-07-05 09:59:20|43426.5|43406.5|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|18
1625479180000|2021-07-05 09:59:40|43425.9|43405.9|43423.7|43403.7|43425.9|43405.9|43423.7|43403.7|0
1625479190000|2021-07-05 09:59:50|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|2
1625479200000|2021-07-05 10:00:00|43426.5|43406.5|43421.5|43401.5|43426.5|43406.5|43421.5|43401.5|2
1625479210000|2021-07-05 10:00:10|43423.7|43403.7|43428.7|43408.7|43428.7|43408.7|43423.7|43403.7|9
1625479220000|2021-07-05 10:00:20|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|0
1625479230000|2021-07-05 10:00:30|43433.7|43413.7|43439|43419|43441.2|43421.2|43433.7|43413.7|9
1625479240000|2021-07-05 10:00:40|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|8
1625479250000|2021-07-05 10:00:50|||||||||1
1625479260000|2021-07-05 10:01:00|43445.9|43425.9|43446.2|43426.2|43450.9|43430.9|43445.9|43425.9|9
1625479270000|2021-07-05 10:01:10|||||||||11
1625479280000|2021-07-05 10:01:20|||||||||1
1625479300000|2021-07-05 10:01:40|43446.5|43426.5|43446.2|43426.2|43448.7|43428.7|43446.2|43426.2|7
1625479310000|2021-07-05 10:01:50|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|0
1625479320000|2021-07-05 10:02:00|43448.4|43428.4|43446.2|43426.2|43448.4|43428.4|43446.2|43426.2|5
1625479340000|2021-07-05 10:02:20|43449|43429|43451.2|43431.2|43451.2|43431.2|43446.2|43426.2|2
1625479350000|2021-07-05 10:02:30|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|1
1625479360000|2021-07-05 10:02:40|43446.2|43426.2|43446.2|43426.2|43449|43429|43446.2|43426.2|3
1625479370000|2021-07-05 10:02:50|43448.4|43428.4|43446.2|43426.2|43448.4|43428.4|43446.2|43426.2|5
1625479380000|2021-07-05 10:03:00|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|0
1625479390000|2021-07-05 10:03:10|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|2
1625479450000|2021-07-05 10:04:10|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|0
1625479470000|2021-07-05 10:04:30|43443.4|43423.4|43445.9|43425.9|43445.9|43425.9|43443.4|43423.4|2
1625479480000|2021-07-05 10:04:40|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|2
1625479490000|2021-07-05 10:04:50|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|2
1625479500000|2021-07-05 10:05:00|43444|43424|43439|43419|43446.2|43426.2|43439|43419|8
1625479510000|2021-07-05 10:05:10|43438.7|43418.7|43441.2|43421.2|43441.2|43421.2|43436.5|43416.5|0
1625479530000|2021-07-05 10:05:30|43441.5|43421.5|43446.2|43426.2|43446.2|43426.2|43441.2|43421.2|9
1625479540000|2021-07-05 10:05:40|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|23
1625479550000|2021-07-05 10:05:50|43448.4|43428.4|43446.2|43426.2|43451.2|43431.2|43446.2|43426.2|16
1625479560000|2021-07-05 10:06:00|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|8
1625479570000|2021-07-05 10:06:10|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|0
1625479580000|2021-07-05 10:06:20|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43441.2|43421.2|5
1625479590000|2021-07-05 10:06:30|43444|43424|43446.2|43426.2|43446.2|43426.2|43444|43424|1
1625479600000|2021-07-05 10:06:40|43443.7|43423.7|43439|43419|43446.2|43426.2|43439|43419|6
1625479620000|2021-07-05 10:07:00|43436.5|43416.5|43438.7|43418.7|43438.7|43418.7|43436.2|43416.2|2
1625479630000|2021-07-05 10:07:10|||||||||10
1625479640000|2021-07-05 10:07:20|43439|43419|43440.9|43420.9|43443.7|43423.7|43439|43419|20
1625479650000|2021-07-05 10:07:30|43438.4|43418.4|43441.2|43421.2|43441.2|43421.2|43438.4|43418.4|3
1625479660000|2021-07-05 10:07:40|43438.7|43418.7|43441.2|43421.2|43441.2|43421.2|43438.7|43418.7|8
1625479670000|2021-07-05 10:07:50|||||||||1
1625479680000|2021-07-05 10:08:00|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|9
1625479690000|2021-07-05 10:08:10|||||||||1
1625479710000|2021-07-05 10:08:30|43448.7|43428.7|43446.2|43426.2|43448.7|43428.7|43446.2|43426.2|5
1625479730000|2021-07-05 10:08:50|43448.4|43428.4|43450.9|43430.9|43450.9|43430.9|43448.4|43428.4|3
1625479740000|2021-07-05 10:09:00|43448.4|43428.4|43448.4|43428.4|43450.9|43430.9|43448.4|43428.4|1
1625479750000|2021-07-05 10:09:10|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|1
1625479760000|2021-07-05 10:09:20|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|0
1625479770000|2021-07-05 10:09:30|43443.4|43423.4|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|2
1625479800000|2021-07-05 10:10:00|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|0
1625479810000|2021-07-05 10:10:10|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|43436.2|43416.2|5
1625479830000|2021-07-05 10:10:30|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|0
1625479840000|2021-07-05 10:10:40|43433.4|43413.4|43429|43409|43433.4|43413.4|43429|43409|7
1625479860000|2021-07-05 10:11:00|43426.8|43406.8|43428.7|43408.7|43429|43409|43426.5|43406.5|3
1625479870000|2021-07-05 10:11:10|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|2
1625479880000|2021-07-05 10:11:20|43424|43404|43421.2|43401.2|43426.2|43406.2|43421.2|43401.2|5
1625479890000|2021-07-05 10:11:30|||||||||6
1625479900000|2021-07-05 10:11:40|43420.9|43400.9|43421.2|43401.2|43421.2|43401.2|43420.9|43400.9|1
1625479920000|2021-07-05 10:12:00|43414|43394|43414|43394|43414|43394|43414|43394|1
1625479930000|2021-07-05 10:12:10|43413.4|43393.4|43411.2|43391.2|43413.4|43393.4|43409|43389|3
1625479940000|2021-07-05 10:12:20|43408.4|43388.4|43406.2|43386.2|43408.4|43388.4|43406.2|43386.2|1
1625479960000|2021-07-05 10:12:40|43406.5|43386.5|43408.7|43388.7|43408.7|43388.7|43406.5|43386.5|1
1625479980000|2021-07-05 10:13:00|||||||||1
1625479990000|2021-07-05 10:13:10|43410.9|43390.9|43411.2|43391.2|43411.2|43391.2|43410.9|43390.9|0
1625480000000|2021-07-05 10:13:20|43413.7|43393.7|43418.7|43398.7|43418.7|43398.7|43413.7|43393.7|5
1625480020000|2021-07-05 10:13:40|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43419|43399|2
1625480030000|2021-07-05 10:13:50|43420.9|43400.9|43418.7|43398.7|43420.9|43400.9|43418.7|43398.7|2
1625480050000|2021-07-05 10:14:10|43420.9|43400.9|43421.2|43401.2|43421.2|43401.2|43420.9|43400.9|1
1625480060000|2021-07-05 10:14:20|43421.5|43401.5|43423.7|43403.7|43423.7|43403.7|43421.5|43401.5|0
1625480070000|2021-07-05 10:14:30|43424|43404|43431.2|43411.2|43431.2|43411.2|43423.7|43403.7|2
1625480110000|2021-07-05 10:15:10|43433.7|43413.7|43436.2|43416.2|43436.2|43416.2|43433.7|43413.7|6
1625480120000|2021-07-05 10:15:20|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|0
1625480130000|2021-07-05 10:15:30|43440.9|43420.9|43441.2|43421.2|43441.2|43421.2|43440.9|43420.9|2
1625480150000|2021-07-05 10:15:50|||||||||3
1625480160000|2021-07-05 10:16:00|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|43438.7|43418.7|11
1625480170000|2021-07-05 10:16:10|43436.5|43416.5|43436.2|43416.2|43436.5|43416.5|43436.2|43416.2|3
1625480180000|2021-07-05 10:16:20|43434|43414|43433.7|43413.7|43434|43414|43433.7|43413.7|0
1625480190000|2021-07-05 10:16:30|43433.4|43413.4|43410.6|43390.6|43433.4|43413.4|43410.6|43390.6|49
1625480200000|2021-07-05 10:16:40|43410.3|43390.3|43406.2|43386.2|43410.9|43390.9|43406.2|43386.2|12
1625480210000|2021-07-05 10:16:50|43403.7|43383.7|43406.2|43386.2|43406.2|43386.2|43401.2|43381.2|13
1625480220000|2021-07-05 10:17:00|43408.7|43388.7|43411.2|43391.2|43411.2|43391.2|43406.5|43386.5|7
1625480230000|2021-07-05 10:17:10|43413.4|43393.4|43411.2|43391.2|43413.4|43393.4|43411.2|43391.2|1
1625480240000|2021-07-05 10:17:20|43413.4|43393.4|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|1
1625480250000|2021-07-05 10:17:30|43411.5|43391.5|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|5
1625480260000|2021-07-05 10:17:40|43409|43389|43406.2|43386.2|43409|43389|43406.2|43386.2|0
1625480270000|2021-07-05 10:17:50|43411.2|43391.2|43408.7|43388.7|43411.2|43391.2|43408.7|43388.7|2
1625480280000|2021-07-05 10:18:00|43406.2|43386.2|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|2
1625480290000|2021-07-05 10:18:10|43406.5|43386.5|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|0
1625480300000|2021-07-05 10:18:20|43408.7|43388.7|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|4
1625480310000|2021-07-05 10:18:30|43403.7|43383.7|43401.2|43381.2|43403.7|43383.7|43398.7|43378.7|3
1625480320000|2021-07-05 10:18:40|43403.4|43383.4|43401.2|43381.2|43403.4|43383.4|43401.2|43381.2|6
1625480330000|2021-07-05 10:18:50|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|0
1625480340000|2021-07-05 10:19:00|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|0
1625480350000|2021-07-05 10:19:10|||||||||4
1625480360000|2021-07-05 10:19:20|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|0
1625480370000|2021-07-05 10:19:30|43398.7|43378.7|43396.2|43376.2|43398.7|43378.7|43396.2|43376.2|4
1625480380000|2021-07-05 10:19:40|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1625480390000|2021-07-05 10:19:50|43396.5|43376.5|43398.7|43378.7|43398.7|43378.7|43396.2|43376.2|2
1625480410000|2021-07-05 10:20:10|43400.9|43380.9|43401.2|43381.2|43401.2|43381.2|43400.9|43380.9|0
1625480420000|2021-07-05 10:20:20|43399|43379|43396.2|43376.2|43399|43379|43396.2|43376.2|2
1625480430000|2021-07-05 10:20:30|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1625480440000|2021-07-05 10:20:40|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|3
1625480450000|2021-07-05 10:20:50|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|0
1625480460000|2021-07-05 10:21:00|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|0
1625480470000|2021-07-05 10:21:10|43391.2|43371.2|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|9
1625480480000|2021-07-05 10:21:20|43386.5|43366.5|43386.2|43366.2|43386.5|43366.5|43386.2|43366.2|0
1625480490000|2021-07-05 10:21:30|||||||||2
1625480500000|2021-07-05 10:21:40|43386.5|43366.5|43366.2|43346.2|43388.7|43368.7|43363.4|43343.4|23
1625480510000|2021-07-05 10:21:50|43368.4|43348.4|43373.4|43353.4|43374|43354|43368.4|43348.4|9
1625480520000|2021-07-05 10:22:00|43371.2|43351.2|43371.2|43351.2|43373.4|43353.4|43371.2|43351.2|1
1625480530000|2021-07-05 10:22:10|43369|43349|43369|43349|43369|43349|43366.8|43346.8|3
1625480540000|2021-07-05 10:22:20|43371.2|43351.2|43371.2|43351.2|43371.5|43351.5|43371.2|43351.2|2
1625480550000|2021-07-05 10:22:30|43371.5|43351.5|43373.7|43353.7|43373.7|43353.7|43371.5|43351.5|49
1625480560000|2021-07-05 10:22:40|43376.2|43356.2|43371.5|43351.5|43376.2|43356.2|43371.5|43351.5|7
1625480570000|2021-07-05 10:22:50|||||||||7
1625480580000|2021-07-05 10:23:00|43369.3|43349.3|43369|43349|43369.3|43349.3|43366.8|43346.8|3
1625480590000|2021-07-05 10:23:10|43364|43344|43354|43334|43364|43344|43354|43334|11
1625480600000|2021-07-05 10:23:20|||||||||2
1625480610000|2021-07-05 10:23:30|43351.8|43331.8|43354|43334|43356.5|43336.5|43351.8|43331.8|7
1625480630000|2021-07-05 10:23:50|43351.8|43331.8|43349.3|43329.3|43351.8|43331.8|43349.3|43329.3|5
1625480650000|2021-07-05 10:24:10|43351.8|43331.8|43349.3|43329.3|43351.8|43331.8|43349.3|43329.3|4
1625480660000|2021-07-05 10:24:20|43349|43329|43349|43329|43349.3|43329.3|43349|43329|1
1625480670000|2021-07-05 10:24:30|43349.3|43329.3|43349|43329|43349.3|43329.3|43349|43329|2
1625480680000|2021-07-05 10:24:40|43349.3|43329.3|43349.3|43329.3|43351.8|43331.8|43349|43329|0
1625480690000|2021-07-05 10:24:50|43351.8|43331.8|43349|43329|43351.8|43331.8|43349|43329|0
1625480700000|2021-07-05 10:25:00|43349.3|43329.3|43349|43329|43349.3|43329.3|43349|43329|3
1625480710000|2021-07-05 10:25:10|43346.8|43326.8|43349|43329|43349|43329|43346.8|43326.8|1
1625480730000|2021-07-05 10:25:30|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|1
1625480740000|2021-07-05 10:25:40|43349|43329|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|2
1625480750000|2021-07-05 10:25:50|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|2
1625480760000|2021-07-05 10:26:00|43354|43334|43349.3|43329.3|43354|43334|43349.3|43329.3|11
1625480770000|2021-07-05 10:26:10|43347.1|43327.1|43351.5|43331.5|43351.5|43331.5|43347.1|43327.1|1
1625480790000|2021-07-05 10:26:30|43351.8|43331.8|43354|43334|43354|43334|43351.8|43331.8|4
1625480810000|2021-07-05 10:26:50|43351.5|43331.5|43349.3|43329.3|43351.8|43331.8|43349|43329|1
1625480820000|2021-07-05 10:27:00|43346.8|43326.8|43349|43329|43349.3|43329.3|43346.8|43326.8|3
1625480830000|2021-07-05 10:27:10|43351.2|43331.2|43351.8|43331.8|43351.8|43331.8|43351.2|43331.2|7
1625480850000|2021-07-05 10:27:30|||||||||1
1625480860000|2021-07-05 10:27:40|||||||||4
1625480870000|2021-07-05 10:27:50|43349.6|43329.6|43351.5|43331.5|43351.8|43331.8|43349.6|43329.6|1
1625480880000|2021-07-05 10:28:00|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.5|43331.5|2
1625480890000|2021-07-05 10:28:10|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|1
1625480900000|2021-07-05 10:28:20|||||||||3
1625480910000|2021-07-05 10:28:30|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|0
1625480920000|2021-07-05 10:28:40|43356.8|43336.8|43359.3|43339.3|43359.3|43339.3|43356.8|43336.8|6
1625480930000|2021-07-05 10:28:50|43356.8|43336.8|43359.3|43339.3|43359.3|43339.3|43356.8|43336.8|2
1625480940000|2021-07-05 10:29:00|43354.3|43334.3|43351.8|43331.8|43354.3|43334.3|43351.8|43331.8|7
1625480950000|2021-07-05 10:29:10|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|6
1625480970000|2021-07-05 10:29:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1625480980000|2021-07-05 10:29:40|||||||||5
1625480990000|2021-07-05 10:29:50|43352.1|43332.1|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|8
1625481000000|2021-07-05 10:30:00|43351.8|43331.8|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|0
1625481010000|2021-07-05 10:30:10|43356.5|43336.5|43354.3|43334.3|43356.8|43336.8|43354.3|43334.3|6
1625481020000|2021-07-05 10:30:20|43356.8|43336.8|43354.6|43334.6|43356.8|43336.8|43354.3|43334.3|6
1625481030000|2021-07-05 10:30:30|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|1
1625481040000|2021-07-05 10:30:40|43356.8|43336.8|43352.1|43332.1|43356.8|43336.8|43352.1|43332.1|7
1625481050000|2021-07-05 10:30:50|||||||||7
1625481060000|2021-07-05 10:31:00|||||||||5
1625481070000|2021-07-05 10:31:10|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|1
1625481100000|2021-07-05 10:31:40|43356.5|43336.5|43359.3|43339.3|43359.3|43339.3|43356.5|43336.5|7
1625481120000|2021-07-05 10:32:00|43359|43339|43356.8|43336.8|43359|43339|43356.8|43336.8|7
1625481130000|2021-07-05 10:32:10|43357.1|43337.1|43368.7|43348.7|43369|43349|43357.1|43337.1|8
1625481140000|2021-07-05 10:32:20|||||||||1
1625481160000|2021-07-05 10:32:40|43359.6|43339.6|43359.3|43339.3|43359.6|43339.6|43359.3|43339.3|6
1625481180000|2021-07-05 10:33:00|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|2
1625481190000|2021-07-05 10:33:10|43359.3|43339.3|43359.6|43339.6|43359.6|43339.6|43359.3|43339.3|3
1625481200000|2021-07-05 10:33:20|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|2
1625481210000|2021-07-05 10:33:30|43364|43344|43364.6|43344.6|43364.6|43344.6|43364|43344|0
1625481220000|2021-07-05 10:33:40|43366.8|43346.8|43364.6|43344.6|43366.8|43346.8|43364.6|43344.6|2
1625481230000|2021-07-05 10:33:50|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|0
1625481240000|2021-07-05 10:34:00|||||||||2
1625481250000|2021-07-05 10:34:10|43369|43349|43369.3|43349.3|43369.3|43349.3|43369|43349|3
1625481260000|2021-07-05 10:34:20|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43366.8|43346.8|3
1625481280000|2021-07-05 10:34:40|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|4
1625481290000|2021-07-05 10:34:50|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|4
1625481300000|2021-07-05 10:35:00|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|7
1625481310000|2021-07-05 10:35:10|43372.1|43352.1|43376.8|43356.8|43376.8|43356.8|43372.1|43352.1|5
1625481320000|2021-07-05 10:35:20|||||||||6
1625481330000|2021-07-05 10:35:30|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|3
1625481340000|2021-07-05 10:35:40|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|2
1625481350000|2021-07-05 10:35:50|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|0
1625481360000|2021-07-05 10:36:00|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|1
1625481370000|2021-07-05 10:36:10|43371.8|43351.8|43372.1|43352.1|43372.1|43352.1|43371.8|43351.8|0
1625481390000|2021-07-05 10:36:30|43374.3|43354.3|43374|43354|43374.3|43354.3|43374|43354|13
1625481400000|2021-07-05 10:36:40|43378.4|43358.4|43381.5|43361.5|43381.5|43361.5|43378.4|43358.4|6
1625481420000|2021-07-05 10:37:00|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|5
1625481430000|2021-07-05 10:37:10|43381.8|43361.8|43384|43364|43384|43364|43381.8|43361.8|2
1625481440000|2021-07-05 10:37:20|43384.3|43364.3|43386.8|43366.8|43389|43369|43384.3|43364.3|2
1625481450000|2021-07-05 10:37:30|||||||||2
1625481460000|2021-07-05 10:37:40|||||||||2
1625481490000|2021-07-05 10:38:10|||||||||1
1625481500000|2021-07-05 10:38:20|43391.8|43371.8|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|11
1625481520000|2021-07-05 10:38:40|43389.6|43369.6|43389.3|43369.3|43389.6|43369.6|43386.8|43366.8|5
1625481540000|2021-07-05 10:39:00|43391.8|43371.8|43389.3|43369.3|43391.8|43371.8|43389.3|43369.3|10
1625481550000|2021-07-05 10:39:10|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|6
1625481560000|2021-07-05 10:39:20|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|1
1625481570000|2021-07-05 10:39:30|43391.5|43371.5|43391.8|43371.8|43391.8|43371.8|43391.5|43371.5|0
1625481580000|2021-07-05 10:39:40|43392.1|43372.1|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|1
1625481590000|2021-07-05 10:39:50|43389.6|43369.6|43389.3|43369.3|43389.6|43369.6|43389.3|43369.3|4
1625481660000|2021-07-05 10:41:00|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|0
1625481670000|2021-07-05 10:41:10|43389.3|43369.3|43389.6|43369.6|43391.8|43371.8|43389.3|43369.3|1
1625481680000|2021-07-05 10:41:20|43389.3|43369.3|43382.1|43362.1|43389.3|43369.3|43382.1|43362.1|11
1625481690000|2021-07-05 10:41:30|43381.8|43361.8|43376.8|43356.8|43381.8|43361.8|43376.8|43356.8|9
1625481710000|2021-07-05 10:41:50|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|5
1625481760000|2021-07-05 10:42:40|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|0
1625481770000|2021-07-05 10:42:50|43377.1|43357.1|43374|43354|43379.3|43359.3|43374|43354|5
1625481780000|2021-07-05 10:43:00|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|3
1625481800000|2021-07-05 10:43:20|||||||||1
1625481830000|2021-07-05 10:43:50|||||||||38
1625481840000|2021-07-05 10:44:00|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|1
1625481850000|2021-07-05 10:44:10|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|2
1625481870000|2021-07-05 10:44:30|43364.6|43344.6|43364.3|43344.3|43364.6|43344.6|43364.3|43344.3|0
1625481890000|2021-07-05 10:44:50|43366.5|43346.5|43366.8|43346.8|43366.8|43346.8|43366.5|43346.5|0
1625481900000|2021-07-05 10:45:00|43369|43349|43369|43349|43369|43349|43369|43349|1
1625481910000|2021-07-05 10:45:10|43369.3|43349.3|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|0
1625481920000|2021-07-05 10:45:20|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|4
1625481940000|2021-07-05 10:45:40|43366.5|43346.5|43354.3|43334.3|43366.5|43346.5|43352.1|43332.1|14
1625481950000|2021-07-05 10:45:50|||||||||2
1625481960000|2021-07-05 10:46:00|||||||||1
1625481980000|2021-07-05 10:46:20|||||||||1
1625481990000|2021-07-05 10:46:30|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|6
1625482000000|2021-07-05 10:46:40|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|3
1625482010000|2021-07-05 10:46:50|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|6
1625482020000|2021-07-05 10:47:00|||||||||1
1625482030000|2021-07-05 10:47:10|43374|43354|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|0
1625482060000|2021-07-05 10:47:40|43374.3|43354.3|43374|43354|43374.3|43354.3|43371.8|43351.8|0
1625482070000|2021-07-05 10:47:50|43374.3|43354.3|43374.3|43354.3|43376.8|43356.8|43374.3|43354.3|0
1625482080000|2021-07-05 10:48:00|43372.1|43352.1|43371.8|43351.8|43372.1|43352.1|43371.8|43351.8|7
1625482090000|2021-07-05 10:48:10|43369.3|43349.3|43378.7|43358.7|43378.7|43358.7|43369.3|43349.3|10
1625482100000|2021-07-05 10:48:20|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|0
1625482110000|2021-07-05 10:48:30|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|5
1625482150000|2021-07-05 10:49:10|43379.3|43359.3|43372.1|43352.1|43379.3|43359.3|43372.1|43352.1|5
1625482160000|2021-07-05 10:49:20|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|4
1625482170000|2021-07-05 10:49:30|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|0
1625482190000|2021-07-05 10:49:50|43369.3|43349.3|43369.6|43349.6|43369.6|43349.6|43369.3|43349.3|2
1625482210000|2021-07-05 10:50:10|43371.8|43351.8|43367.1|43347.1|43371.8|43351.8|43367.1|43347.1|2
1625482220000|2021-07-05 10:50:20|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43364.3|43344.3|3
1625482240000|2021-07-05 10:50:40|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|1
1625482250000|2021-07-05 10:50:50|43366.8|43346.8|43364.6|43344.6|43366.8|43346.8|43364.3|43344.3|6
1625482270000|2021-07-05 10:51:10|||||||||2
1625482280000|2021-07-05 10:51:20|43364.9|43344.9|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|2
1625482300000|2021-07-05 10:51:40|43366.8|43346.8|43364.3|43344.3|43366.8|43346.8|43364.3|43344.3|6
1625482310000|2021-07-05 10:51:50|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|0
1625482320000|2021-07-05 10:52:00|||||||||2
1625482330000|2021-07-05 10:52:10|||||||||1
1625482340000|2021-07-05 10:52:20|43369|43349|43369.3|43349.3|43369.3|43349.3|43369|43349|0
1625482350000|2021-07-05 10:52:30|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|4
1625482360000|2021-07-05 10:52:40|43374.3|43354.3|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|4
1625482370000|2021-07-05 10:52:50|43369.6|43349.6|43366.8|43346.8|43369.6|43349.6|43366.5|43346.5|7
1625482380000|2021-07-05 10:53:00|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|1
1625482390000|2021-07-05 10:53:10|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|1
1625482400000|2021-07-05 10:53:20|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|2
1625482410000|2021-07-05 10:53:30|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|0
1625482440000|2021-07-05 10:54:00|43369|43349|43364.3|43344.3|43369|43349|43364.3|43344.3|7
1625482450000|2021-07-05 10:54:10|43364.6|43344.6|43361.8|43341.8|43366.8|43346.8|43361.8|43341.8|1
1625482470000|2021-07-05 10:54:30|43364.3|43344.3|43364.3|43344.3|43366.5|43346.5|43364.3|43344.3|2
1625482480000|2021-07-05 10:54:40|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|5
1625482490000|2021-07-05 10:54:50|43369|43349|43369.3|43349.3|43369.3|43349.3|43369|43349|2
1625482500000|2021-07-05 10:55:00|43364.3|43344.3|43369.3|43349.3|43369.3|43349.3|43364.3|43344.3|2
1625482520000|2021-07-05 10:55:20|||||||||2
1625482530000|2021-07-05 10:55:30|43366.8|43346.8|43364.3|43344.3|43369.3|43349.3|43364.3|43344.3|8
1625482550000|2021-07-05 10:55:50|43362.1|43342.1|43361.8|43341.8|43362.1|43342.1|43361.8|43341.8|4
1625482570000|2021-07-05 10:56:10|43359.3|43339.3|43356.8|43336.8|43359.3|43339.3|43356.8|43336.8|0
1625482580000|2021-07-05 10:56:20|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|5
1625482590000|2021-07-05 10:56:30|43356.8|43336.8|43356.8|43336.8|43359.3|43339.3|43356.8|43336.8|5
1625482600000|2021-07-05 10:56:40|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|6
1625482610000|2021-07-05 10:56:50|43354|43334|43354|43334|43354|43334|43354|43334|6
1625482620000|2021-07-05 10:57:00|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|3
1625482630000|2021-07-05 10:57:10|43354|43334|43354.3|43334.3|43354.3|43334.3|43354|43334|0
1625482640000|2021-07-05 10:57:20|43356.8|43336.8|43354.6|43334.6|43356.8|43336.8|43352.4|43332.4|7
1625482650000|2021-07-05 10:57:30|43352.1|43332.1|43349.3|43329.3|43352.1|43332.1|43346.8|43326.8|5
1625482660000|2021-07-05 10:57:40|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|4
1625482670000|2021-07-05 10:57:50|43347.1|43327.1|43344.3|43324.3|43347.1|43327.1|43344.3|43324.3|3
1625482680000|2021-07-05 10:58:00|43344.6|43324.6|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|7
1625482690000|2021-07-05 10:58:10|43344.3|43324.3|43342.1|43322.1|43344.3|43324.3|43342.1|43322.1|3
1625482710000|2021-07-05 10:58:30|||||||||2
1625482720000|2021-07-05 10:58:40|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|1
1625482730000|2021-07-05 10:58:50|43344.6|43324.6|43344.3|43324.3|43344.6|43324.6|43344.3|43324.3|3
1625482760000|2021-07-05 10:59:20|43346.5|43326.5|43346.8|43326.8|43346.8|43326.8|43346.5|43326.5|0
1625482770000|2021-07-05 10:59:30|43347.1|43327.1|43349.3|43329.3|43349.3|43329.3|43347.1|43327.1|1
1625482780000|2021-07-05 10:59:40|43349|43329|43346.8|43326.8|43349|43329|43346.8|43326.8|0
1625482790000|2021-07-05 10:59:50|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|0
1625482800000|2021-07-05 11:00:00|43349|43329|43349.3|43329.3|43349.3|43329.3|43349|43329|3
1625482810000|2021-07-05 11:00:10|43349|43329|43349|43329|43349|43329|43349|43329|0
1625482820000|2021-07-05 11:00:20|43346.8|43326.8|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|2
1625482840000|2021-07-05 11:00:40|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349|43329|1
1625482850000|2021-07-05 11:00:50|43351.8|43331.8|43351.8|43331.8|43354.3|43334.3|43351.8|43331.8|9
1625482860000|2021-07-05 11:01:00|43354|43334|43351.8|43331.8|43354.3|43334.3|43351.8|43331.8|3
1625482880000|2021-07-05 11:01:20|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|2
1625482890000|2021-07-05 11:01:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|4
1625482920000|2021-07-05 11:02:00|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|2
1625482950000|2021-07-05 11:02:30|43349|43329|43346.8|43326.8|43349|43329|43346.8|43326.8|6
1625482970000|2021-07-05 11:02:50|43344.6|43324.6|43344|43324|43344.6|43324.6|43344|43324|8
1625482980000|2021-07-05 11:03:00|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|2
1625482990000|2021-07-05 11:03:10|43336.8|43316.8|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|12
1625483010000|2021-07-05 11:03:30|||||||||1
1625483020000|2021-07-05 11:03:40|43341.5|43321.5|43339.3|43319.3|43341.5|43321.5|43339.3|43319.3|2
1625483030000|2021-07-05 11:03:50|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|1
1625483040000|2021-07-05 11:04:00|43339.6|43319.6|43339.3|43319.3|43339.6|43319.6|43339.3|43319.3|1
1625483050000|2021-07-05 11:04:10|43344.3|43324.3|43347.1|43327.1|43347.1|43327.1|43344.3|43324.3|8
1625483060000|2021-07-05 11:04:20|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|5
1625483070000|2021-07-05 11:04:30|||||||||1
1625483080000|2021-07-05 11:04:40|||||||||1
1625483100000|2021-07-05 11:05:00|43356.8|43336.8|43341.8|43321.8|43356.8|43336.8|43341.8|43321.8|9
1625483120000|2021-07-05 11:05:20|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|1
1625483130000|2021-07-05 11:05:30|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|0
1625483140000|2021-07-05 11:05:40|43356.8|43336.8|43359|43339|43359|43339|43356.8|43336.8|1
1625483150000|2021-07-05 11:05:50|43361.5|43341.5|43364.3|43344.3|43364.3|43344.3|43359.3|43339.3|2
1625483160000|2021-07-05 11:06:00|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43364.3|43344.3|4
1625483170000|2021-07-05 11:06:10|43371.5|43351.5|43371.8|43351.8|43374.3|43354.3|43371.5|43351.5|0
1625483180000|2021-07-05 11:06:20|43374.3|43354.3|43374.3|43354.3|43376.8|43356.8|43374.3|43354.3|2
1625483190000|2021-07-05 11:06:30|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43374.6|43354.6|0
1625483200000|2021-07-05 11:06:40|43374.6|43354.6|43369.3|43349.3|43374.6|43354.6|43366.8|43346.8|4
1625483210000|2021-07-05 11:06:50|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|2
1625483220000|2021-07-05 11:07:00|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|1
1625483230000|2021-07-05 11:07:10|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|0
1625483240000|2021-07-05 11:07:20|43362.1|43342.1|43359.3|43339.3|43362.1|43342.1|43359.3|43339.3|6
1625483250000|2021-07-05 11:07:30|||||||||1
1625483260000|2021-07-05 11:07:40|||||||||1
1625483280000|2021-07-05 11:08:00|43356.8|43336.8|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|4
1625483290000|2021-07-05 11:08:10|43351.5|43331.5|43351.8|43331.8|43351.8|43331.8|43351.5|43331.5|1
1625483300000|2021-07-05 11:08:20|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|2
1625483310000|2021-07-05 11:08:30|43351.5|43331.5|43349.6|43329.6|43351.8|43331.8|43349.3|43329.3|0
1625483320000|2021-07-05 11:08:40|43351.5|43331.5|43344.3|43324.3|43351.8|43331.8|43342.1|43322.1|6
1625483330000|2021-07-05 11:08:50|43346.8|43326.8|43349.3|43329.3|43349.3|43329.3|43344.3|43324.3|4
1625483350000|2021-07-05 11:09:10|||||||||6
1625483360000|2021-07-05 11:09:20|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1625483370000|2021-07-05 11:09:30|43354|43334|43354.3|43334.3|43354.3|43334.3|43354|43334|3
1625483380000|2021-07-05 11:09:40|43351.8|43331.8|43341.8|43321.8|43351.8|43331.8|43339.9|43319.9|8
1625483390000|2021-07-05 11:09:50|43344|43324|43339.3|43319.3|43344|43324|43339.3|43319.3|12
1625483400000|2021-07-05 11:10:00|43336.8|43316.8|43331.8|43311.8|43336.8|43316.8|43331.8|43311.8|10
1625483410000|2021-07-05 11:10:10|43329.6|43309.6|43331.8|43311.8|43331.8|43311.8|43329.6|43309.6|0
1625483420000|2021-07-05 11:10:20|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|4
1625483430000|2021-07-05 11:10:30|43324.6|43304.6|43326.8|43306.8|43326.8|43306.8|43324.6|43304.6|5
1625483440000|2021-07-05 11:10:40|||||||||1
1625483450000|2021-07-05 11:10:50|43324.3|43304.3|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|2
1625483460000|2021-07-05 11:11:00|43324.6|43304.6|43329.3|43309.3|43329.3|43309.3|43324.3|43304.3|4
1625483470000|2021-07-05 11:11:10|||||||||2
1625483480000|2021-07-05 11:11:20|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|0
1625483490000|2021-07-05 11:11:30|43337.1|43317.1|43339.3|43319.3|43341.5|43321.5|43337.1|43317.1|5
1625483500000|2021-07-05 11:11:40|43341.5|43321.5|43341.8|43321.8|43341.8|43321.8|43341.5|43321.5|1
1625483530000|2021-07-05 11:12:10|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|3
1625483540000|2021-07-05 11:12:20|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|0
1625483560000|2021-07-05 11:12:40|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|2
1625483570000|2021-07-05 11:12:50|43341.8|43321.8|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|2
1625483580000|2021-07-05 11:13:00|||||||||1
1625483590000|2021-07-05 11:13:10|43339.6|43319.6|43339.3|43319.3|43341.8|43321.8|43336.8|43316.8|5
1625483600000|2021-07-05 11:13:20|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|0
1625483610000|2021-07-05 11:13:30|43344.3|43324.3|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|1
1625483630000|2021-07-05 11:13:50|43339.3|43319.3|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|7
1625483640000|2021-07-05 11:14:00|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43333.6|43313.6|159
1625483650000|2021-07-05 11:14:10|43333.9|43313.9|43330.8|43310.8|43333.9|43313.9|43326.1|43306.1|14
1625483660000|2021-07-05 11:14:20|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43326.1|43306.1|4
1625483670000|2021-07-05 11:14:30|43326.4|43306.4|43328.3|43308.3|43328.3|43308.3|43326.4|43306.4|0
1625483680000|2021-07-05 11:14:40|43328.6|43308.6|43328.9|43308.9|43328.9|43308.9|43326.1|43306.1|2
1625483690000|2021-07-05 11:14:50|||||||||3
1625483700000|2021-07-05 11:15:00|43331.1|43311.1|43336.1|43316.1|43336.1|43316.1|43331.1|43311.1|8
1625483710000|2021-07-05 11:15:10|43338.9|43318.9|43341.1|43321.1|43341.1|43321.1|43338.9|43318.9|15
1625483720000|2021-07-05 11:15:20|||||||||3
1625483730000|2021-07-05 11:15:30|43338.6|43318.6|43331.1|43311.1|43338.6|43318.6|43331.1|43311.1|8
1625483740000|2021-07-05 11:15:40|43328.9|43308.9|43326.1|43306.1|43328.9|43308.9|43326.1|43306.1|6
1625483750000|2021-07-05 11:15:50|43326.4|43306.4|43313.6|43293.6|43328.6|43308.6|43313.6|43293.6|34
1625483760000|2021-07-05 11:16:00|43315.8|43295.8|43315.8|43295.8|43316.1|43296.1|43311.4|43291.4|27
1625483770000|2021-07-05 11:16:10|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43311.1|43291.1|13
1625483780000|2021-07-05 11:16:20|43316.8|43296.8|43321.1|43301.1|43321.1|43301.1|43316.8|43296.8|6
1625483790000|2021-07-05 11:16:30|43318.6|43298.6|43316.1|43296.1|43321.1|43301.1|43313.9|43293.9|14
1625483800000|2021-07-05 11:16:40|43313.9|43293.9|43311.1|43291.1|43313.9|43293.9|43311.1|43291.1|1
1625483810000|2021-07-05 11:16:50|43308.9|43288.9|43313.6|43293.6|43313.6|43293.6|43308.9|43288.9|4
1625483820000|2021-07-05 11:17:00|43313.3|43293.3|43311.1|43291.1|43313.3|43293.3|43311.1|43291.1|6
1625483830000|2021-07-05 11:17:10|43308.9|43288.9|43308.6|43288.6|43308.9|43288.9|43306.1|43286.1|21
1625483840000|2021-07-05 11:17:20|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|3
1625483850000|2021-07-05 11:17:30|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|1
1625483860000|2021-07-05 11:17:40|43308.6|43288.6|43310.8|43290.8|43310.8|43290.8|43308.6|43288.6|2
1625483870000|2021-07-05 11:17:50|43308.6|43288.6|43310.8|43290.8|43310.8|43290.8|43308.6|43288.6|5
1625483880000|2021-07-05 11:18:00|43313|43293|43316.1|43296.1|43316.1|43296.1|43310.8|43290.8|6
1625483890000|2021-07-05 11:18:10|43318.3|43298.3|43318.6|43298.6|43318.6|43298.6|43318.3|43298.3|1
1625483900000|2021-07-05 11:18:20|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|2
1625483910000|2021-07-05 11:18:30|||||||||1
1625483920000|2021-07-05 11:18:40|43323.6|43303.6|43321.1|43301.1|43323.6|43303.6|43321.1|43301.1|4
1625483930000|2021-07-05 11:18:50|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|1
1625483940000|2021-07-05 11:19:00|43316.1|43296.1|43311.4|43291.4|43316.1|43296.1|43308.9|43288.9|12
1625483960000|2021-07-05 11:19:20|43308.9|43288.9|43308.3|43288.3|43308.9|43288.9|43308.3|43288.3|8
1625483970000|2021-07-05 11:19:30|43308.6|43288.6|43308.3|43288.3|43308.6|43288.6|43308.3|43288.3|1
1625483980000|2021-07-05 11:19:40|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|2
1625483990000|2021-07-05 11:19:50|43310.8|43290.8|43308.6|43288.6|43310.8|43290.8|43308.6|43288.6|0
1625484000000|2021-07-05 11:20:00|43310.8|43290.8|43311.1|43291.1|43311.1|43291.1|43310.8|43290.8|2
1625484010000|2021-07-05 11:20:10|43310.8|43290.8|43311.1|43291.1|43311.1|43291.1|43310.8|43290.8|1
1625484020000|2021-07-05 11:20:20|43313.6|43293.6|43318.6|43298.6|43318.6|43298.6|43313.6|43293.6|8
1625484030000|2021-07-05 11:20:30|43316.1|43296.1|43313.9|43293.9|43318.6|43298.6|43313.9|43293.9|10
1625484040000|2021-07-05 11:20:40|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|43313.3|43293.3|1
1625484060000|2021-07-05 11:21:00|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|1
1625484080000|2021-07-05 11:21:20|||||||||1
1625484090000|2021-07-05 11:21:30|43318.6|43298.6|43316.1|43296.1|43318.6|43298.6|43316.1|43296.1|2
1625484100000|2021-07-05 11:21:40|43315.8|43295.8|43311.1|43291.1|43315.8|43295.8|43311.1|43291.1|7
1625484110000|2021-07-05 11:21:50|43308.6|43288.6|43308.6|43288.6|43313.3|43293.3|43308.6|43288.6|1
1625484120000|2021-07-05 11:22:00|43311.1|43291.1|43316.1|43296.1|43316.4|43296.4|43311.1|43291.1|2
1625484130000|2021-07-05 11:22:10|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|3
1625484140000|2021-07-05 11:22:20|43316.1|43296.1|43313.6|43293.6|43316.1|43296.1|43311.4|43291.4|2
1625484150000|2021-07-05 11:22:30|43315.8|43295.8|43311.1|43291.1|43315.8|43295.8|43311.1|43291.1|3
1625484160000|2021-07-05 11:22:40|43313.9|43293.9|43316.1|43296.1|43316.1|43296.1|43313.9|43293.9|11
1625484170000|2021-07-05 11:22:50|43320.5|43300.5|43323|43303|43323|43303|43320.5|43300.5|8
1625484190000|2021-07-05 11:23:10|43323.3|43303.3|43323.3|43303.3|43323.3|43303.3|43323|43303|0
1625484200000|2021-07-05 11:23:20|43323|43303|43320.8|43300.8|43323|43303|43320.8|43300.8|0
1625484210000|2021-07-05 11:23:30|43318.3|43298.3|43320.8|43300.8|43321.1|43301.1|43318.3|43298.3|2
1625484220000|2021-07-05 11:23:40|43323.3|43303.3|43323|43303|43323.3|43303.3|43323|43303|0
1625484230000|2021-07-05 11:23:50|43323.3|43303.3|43323|43303|43323.3|43303.3|43320.8|43300.8|2
1625484240000|2021-07-05 11:24:00|43323.3|43303.3|43323.3|43303.3|43323.3|43303.3|43323.3|43303.3|0
1625484250000|2021-07-05 11:24:10|43323|43303|43323|43303|43323.3|43303.3|43320.8|43300.8|24
1625484260000|2021-07-05 11:24:20|43325.2|43305.2|43323|43303|43325.2|43305.2|43323|43303|5
1625484270000|2021-07-05 11:24:30|43325.2|43305.2|43323.3|43303.3|43325.5|43305.5|43323.3|43303.3|7
1625484290000|2021-07-05 11:24:50|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|2
1625484300000|2021-07-05 11:25:00|43320.5|43300.5|43318|43298|43320.5|43300.5|43318|43298|0
1625484310000|2021-07-05 11:25:10|43310.8|43290.8|43313|43293|43313|43293|43310.5|43290.5|6
1625484320000|2021-07-05 11:25:20|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|2
1625484330000|2021-07-05 11:25:30|43315.8|43295.8|43318|43298|43320.5|43300.5|43315.8|43295.8|4
1625484340000|2021-07-05 11:25:40|43315.5|43295.5|43313|43293|43315.5|43295.5|43312.7|43292.7|4
1625484350000|2021-07-05 11:25:50|43310.5|43290.5|43303|43283|43310.5|43290.5|43300.8|43280.8|23
1625484360000|2021-07-05 11:26:00|||||||||1
1625484370000|2021-07-05 11:26:10|43300.8|43280.8|43303|43283|43303|43283|43300.5|43280.5|4
1625484380000|2021-07-05 11:26:20|43300.5|43280.5|43298|43278|43300.5|43280.5|43298|43278|8
1625484390000|2021-07-05 11:26:30|43297.7|43277.7|43293|43273|43297.7|43277.7|43293|43273|6
1625484400000|2021-07-05 11:26:40|43295.2|43275.2|43295.5|43275.5|43295.5|43275.5|43295.2|43275.2|1
1625484410000|2021-07-05 11:26:50|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|1
1625484420000|2021-07-05 11:27:00|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|0
1625484430000|2021-07-05 11:27:10|43295.8|43275.8|43283.3|43263.3|43298|43278|43283.3|43263.3|7
1625484440000|2021-07-05 11:27:20|43285.5|43265.5|43281.4|43261.4|43285.8|43265.8|43281.4|43261.4|3
1625484450000|2021-07-05 11:27:30|43283.6|43263.6|43283|43263|43283.6|43263.6|43281.1|43261.1|15
1625484470000|2021-07-05 11:27:50|43283.3|43263.3|43285.5|43265.5|43287.7|43267.7|43283.3|43263.3|3
1625484480000|2021-07-05 11:28:00|43283|43263|43288|43268|43288|43268|43283|43263|20
1625484490000|2021-07-05 11:28:10|43285.8|43265.8|43288|43268|43288|43268|43285.8|43265.8|3
1625484500000|2021-07-05 11:28:20|43285.2|43265.2|43283|43263|43285.2|43265.2|43283|43263|1
1625484510000|2021-07-05 11:28:30|43280.8|43260.8|43282.7|43262.7|43282.7|43262.7|43280.5|43260.5|1
1625484520000|2021-07-05 11:28:40|43280.2|43260.2|43275.5|43255.5|43280.2|43260.2|43275.5|43255.5|6
1625484530000|2021-07-05 11:28:50|43275.2|43255.2|43278|43258|43278|43258|43273|43253|6
1625484540000|2021-07-05 11:29:00|43277.7|43257.7|43268|43248|43277.7|43257.7|43268|43248|15
1625484550000|2021-07-05 11:29:10|43270.2|43250.2|43270.5|43250.5|43272.7|43252.7|43270.2|43250.2|20
1625484560000|2021-07-05 11:29:20|43268|43248|43268|43248|43273|43253|43268|43248|17
1625484570000|2021-07-05 11:29:30|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|1
1625484580000|2021-07-05 11:29:40|43270.8|43250.8|43270.5|43250.5|43270.8|43250.8|43270.5|43250.5|6
1625484590000|2021-07-05 11:29:50|43268.3|43248.3|43253|43233|43270.5|43250.5|43248.3|43228.3|15
1625484600000|2021-07-05 11:30:00|43250.5|43230.5|43255.5|43235.5|43255.5|43235.5|43250.5|43230.5|13
1625484610000|2021-07-05 11:30:10|43257.7|43237.7|43251.1|43231.1|43258|43238|43251.1|43231.1|11
1625484620000|2021-07-05 11:30:20|43253.3|43233.3|43248|43228|43253.3|43233.3|43245.8|43225.8|19
1625484630000|2021-07-05 11:30:30|||||||||2
1625484640000|2021-07-05 11:30:40|43252.7|43232.7|43263.3|43243.3|43265.5|43245.5|43252.7|43232.7|12
1625484650000|2021-07-05 11:30:50|43265.5|43245.5|43263|43243|43268|43248|43263|43243|6
1625484660000|2021-07-05 11:31:00|43265.2|43245.2|43278|43258|43278|43258|43263|43243|15
1625484670000|2021-07-05 11:31:10|43280.2|43260.2|43288|43268|43288|43268|43280.2|43260.2|9
1625484680000|2021-07-05 11:31:20|43290.5|43270.5|43283|43263|43290.5|43270.5|43283|43263|15
1625484690000|2021-07-05 11:31:30|43280.8|43260.8|43278.3|43258.3|43283|43263|43278.3|43258.3|11
1625484700000|2021-07-05 11:31:40|43280.5|43260.5|43285.2|43265.2|43285.2|43265.2|43278.3|43258.3|6
1625484710000|2021-07-05 11:31:50|43283|43263|43278|43258|43283|43263|43275.8|43255.8|17
1625484720000|2021-07-05 11:32:00|43280.2|43260.2|43260.5|43240.5|43280.5|43260.5|43255.5|43235.5|25
1625484740000|2021-07-05 11:32:20|43263|43243|43262.7|43242.7|43263|43243|43260.5|43240.5|3
1625484750000|2021-07-05 11:32:30|43263|43243|43260.5|43240.5|43263|43243|43260.5|43240.5|1
1625484760000|2021-07-05 11:32:40|43260.8|43240.8|43265.5|43245.5|43265.5|43245.5|43260.8|43240.8|7
1625484770000|2021-07-05 11:32:50|43263.3|43243.3|43260.8|43240.8|43263.3|43243.3|43260.8|43240.8|3
1625484780000|2021-07-05 11:33:00|43260.5|43240.5|43255.5|43235.5|43263|43243|43255.5|43235.5|8
1625484790000|2021-07-05 11:33:10|43260.5|43240.5|43262.7|43242.7|43263|43243|43260.5|43240.5|5
1625484800000|2021-07-05 11:33:20|43264.9|43244.9|43265.2|43245.2|43265.2|43245.2|43262.7|43242.7|2
1625484810000|2021-07-05 11:33:30|43265.5|43245.5|43273|43253|43273|43253|43265.5|43245.5|8
1625484820000|2021-07-05 11:33:40|43275.5|43255.5|43268|43248|43275.5|43255.5|43268|43248|6
1625484830000|2021-07-05 11:33:50|43265.8|43245.8|43258|43238|43265.8|43245.8|43258|43238|14
1625484840000|2021-07-05 11:34:00|43257.7|43237.7|43255.5|43235.5|43258|43238|43255.5|43235.5|0
1625484850000|2021-07-05 11:34:10|43255.8|43235.8|43248|43228|43255.8|43235.8|43248|43228|17
1625484860000|2021-07-05 11:34:20|43245.5|43225.5|43250.8|43230.8|43252.7|43232.7|43245.5|43225.5|8
1625484870000|2021-07-05 11:34:30|43250.5|43230.5|43248|43228|43250.5|43230.5|43245.8|43225.8|8
1625484880000|2021-07-05 11:34:40|43250.2|43230.2|43253|43233|43255.2|43235.2|43250.2|43230.2|18
1625484890000|2021-07-05 11:34:50|43250.5|43230.5|43255.2|43235.2|43255.2|43235.2|43250.5|43230.5|1
1625484900000|2021-07-05 11:35:00|43255.5|43235.5|43253|43233|43265.5|43245.5|43250.5|43230.5|41
1625484910000|2021-07-05 11:35:10|43255.2|43235.2|43253|43233|43255.5|43235.5|43250.5|43230.5|9
1625484920000|2021-07-05 11:35:20|43252.7|43232.7|43250.5|43230.5|43252.7|43232.7|43250.5|43230.5|1
1625484930000|2021-07-05 11:35:30|43250.8|43230.8|43255.5|43235.5|43255.5|43235.5|43250.8|43230.8|6
1625484940000|2021-07-05 11:35:40|43258|43238|43258|43238|43258|43238|43255.5|43235.5|3
1625484950000|2021-07-05 11:35:50|43255.5|43235.5|43250.5|43230.5|43255.8|43235.8|43250.5|43230.5|13
1625484960000|2021-07-05 11:36:00|43250.2|43230.2|43248|43228|43250.2|43230.2|43245.5|43225.5|8
1625484970000|2021-07-05 11:36:10|43250.2|43230.2|43248|43228|43250.5|43230.5|43248|43228|2
1625484980000|2021-07-05 11:36:20|43250.2|43230.2|43245.5|43225.5|43250.2|43230.2|43245.5|43225.5|3
1625484990000|2021-07-05 11:36:30|43243.3|43223.3|43243.3|43223.3|43245.5|43225.5|43243|43223|6
1625485000000|2021-07-05 11:36:40|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|4
1625485010000|2021-07-05 11:36:50|||||||||15
1625485020000|2021-07-05 11:37:00|43243|43223|43243|43223|43243|43223|43243|43223|3
1625485030000|2021-07-05 11:37:10|43240.5|43220.5|43238|43218|43240.5|43220.5|43238|43218|5
1625485040000|2021-07-05 11:37:20|43235.8|43215.8|43238|43218|43238.3|43218.3|43235.5|43215.5|13
1625485050000|2021-07-05 11:37:30|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43238|43218|1
1625485060000|2021-07-05 11:37:40|||||||||4
1625485070000|2021-07-05 11:37:50|43242.7|43222.7|43243|43223|43243|43223|43242.7|43222.7|2
1625485090000|2021-07-05 11:38:10|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|0
1625485100000|2021-07-05 11:38:20|43236.1|43216.1|43233|43213|43236.1|43216.1|43233|43213|16
1625485110000|2021-07-05 11:38:30|43230.8|43210.8|43219.2|43199.2|43230.8|43210.8|43216.7|43196.7|43
1625485120000|2021-07-05 11:38:40|43214.5|43194.5|43180.5|43160.5|43214.5|43194.5|43178|43158|21
1625485130000|2021-07-05 11:38:50|43183|43163|43175.2|43155.2|43183|43163|43168|43148|30
1625485140000|2021-07-05 11:39:00|43175.5|43155.5|43183|43163|43183|43163|43175.5|43155.5|5
1625485150000|2021-07-05 11:39:10|43185.5|43165.5|43188|43168|43188|43168|43183|43163|3
1625485160000|2021-07-05 11:39:20|43185.8|43165.8|43188|43168|43188|43168|43182.7|43162.7|13
1625485170000|2021-07-05 11:39:30|43190.5|43170.5|43188|43168|43190.5|43170.5|43188|43168|7
1625485180000|2021-07-05 11:39:40|43188.6|43168.6|43188.3|43168.3|43190.8|43170.8|43188.3|43168.3|8
1625485190000|2021-07-05 11:39:50|43185.8|43165.8|43188|43168|43190.5|43170.5|43185.8|43165.8|4
1625485200000|2021-07-05 11:40:00|43188.3|43168.3|43183|43163|43190.5|43170.5|43183|43163|6
1625485210000|2021-07-05 11:40:10|43185.5|43165.5|43180.5|43160.5|43192.7|43172.7|43178.3|43158.3|35
1625485220000|2021-07-05 11:40:20|43183|43163|43180.5|43160.5|43185.2|43165.2|43180.5|43160.5|6
1625485230000|2021-07-05 11:40:30|||||||||6
1625485240000|2021-07-05 11:40:40|43180.2|43160.2|43175.5|43155.5|43180.2|43160.2|43175.5|43155.5|9
1625485250000|2021-07-05 11:40:50|43173|43153|43170.5|43150.5|43173|43153|43168|43148|14
1625485260000|2021-07-05 11:41:00|43170.2|43150.2|43165.8|43145.8|43170.5|43150.5|43165.8|43145.8|19
1625485270000|2021-07-05 11:41:10|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|16
1625485280000|2021-07-05 11:41:20|||||||||2
1625485290000|2021-07-05 11:41:30|43174.9|43154.9|43178|43158|43180.5|43160.5|43174.9|43154.9|11
1625485300000|2021-07-05 11:41:40|43177.7|43157.7|43178|43158|43180.5|43160.5|43175.5|43155.5|9
1625485310000|2021-07-05 11:41:50|43177.7|43157.7|43175.8|43155.8|43177.7|43157.7|43175.5|43155.5|4
1625485320000|2021-07-05 11:42:00|43175.5|43155.5|43178|43158|43178|43158|43175.5|43155.5|6
1625485330000|2021-07-05 11:42:10|43175.8|43155.8|43178|43158|43178|43158|43175.8|43155.8|2
1625485340000|2021-07-05 11:42:20|43180.2|43160.2|43185.5|43165.5|43185.5|43165.5|43180.2|43160.2|11
1625485350000|2021-07-05 11:42:30|43188|43168|43188.3|43168.3|43190.5|43170.5|43188|43168|10
1625485360000|2021-07-05 11:42:40|43188|43168|43190.5|43170.5|43190.5|43170.5|43188|43168|7
1625485370000|2021-07-05 11:42:50|43186.1|43166.1|43185.5|43165.5|43186.1|43166.1|43185.5|43165.5|4
1625485380000|2021-07-05 11:43:00|43183|43163|43180.5|43160.5|43183|43163|43180.2|43160.2|6
1625485390000|2021-07-05 11:43:10|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|3
1625485400000|2021-07-05 11:43:20|43176.1|43156.1|43183|43163|43183|43163|43176.1|43156.1|9
1625485410000|2021-07-05 11:43:30|43185.5|43165.5|43187.7|43167.7|43187.7|43167.7|43183|43163|3
1625485420000|2021-07-05 11:43:40|43187.4|43167.4|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|1
1625485430000|2021-07-05 11:43:50|43185.2|43165.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|3
1625485440000|2021-07-05 11:44:00|43190.2|43170.2|43190.2|43170.2|43192.7|43172.7|43190.2|43170.2|5
1625485450000|2021-07-05 11:44:10|43192.7|43172.7|43188|43168|43192.7|43172.7|43188|43168|9
1625485470000|2021-07-05 11:44:30|43188.3|43168.3|43188|43168|43190.5|43170.5|43188|43168|3
1625485480000|2021-07-05 11:44:40|43185.8|43165.8|43185.5|43165.5|43188|43168|43185.5|43165.5|6
1625485490000|2021-07-05 11:44:50|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|37
1625485500000|2021-07-05 11:45:00|43185.5|43165.5|43183.6|43163.6|43185.5|43165.5|43181.1|43161.1|8
1625485510000|2021-07-05 11:45:10|43185.8|43165.8|43183.6|43163.6|43185.8|43165.8|43183.6|43163.6|2
1625485520000|2021-07-05 11:45:20|43185.8|43165.8|43186.1|43166.1|43186.1|43166.1|43185.8|43165.8|0
1625485530000|2021-07-05 11:45:30|||||||||1
1625485540000|2021-07-05 11:45:40|43183.9|43163.9|43183.6|43163.6|43183.9|43163.9|43183.6|43163.6|6
1625485550000|2021-07-05 11:45:50|43185.8|43165.8|43186.1|43166.1|43186.1|43166.1|43185.8|43165.8|10
1625485560000|2021-07-05 11:46:00|||||||||8
1625485570000|2021-07-05 11:46:10|43191.1|43171.1|43188.9|43168.9|43193.3|43173.3|43188.9|43168.9|7
1625485580000|2021-07-05 11:46:20|43188.6|43168.6|43190.5|43170.5|43190.5|43170.5|43188.3|43168.3|15
1625485590000|2021-07-05 11:46:30|43191.1|43171.1|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|2
1625485600000|2021-07-05 11:46:40|43188.9|43168.9|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|4
1625485610000|2021-07-05 11:46:50|43193.3|43173.3|43191.1|43171.1|43193.3|43173.3|43191.1|43171.1|12
1625485620000|2021-07-05 11:47:00|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|0
1625485630000|2021-07-05 11:47:10|||||||||4
1625485640000|2021-07-05 11:47:20|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|2
1625485650000|2021-07-05 11:47:30|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|0
1625485660000|2021-07-05 11:47:40|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|13
1625485670000|2021-07-05 11:47:50|||||||||1
1625485680000|2021-07-05 11:48:00|43200.8|43180.8|43203.6|43183.6|43203.6|43183.6|43200.8|43180.8|11
1625485690000|2021-07-05 11:48:10|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43201.1|43181.1|5
1625485700000|2021-07-05 11:48:20|43203.6|43183.6|43206.1|43186.1|43206.1|43186.1|43203.6|43183.6|1
1625485710000|2021-07-05 11:48:30|43205.8|43185.8|43203.6|43183.6|43206.1|43186.1|43203.3|43183.3|3
1625485720000|2021-07-05 11:48:40|43203.3|43183.3|43201.1|43181.1|43203.3|43183.3|43201.1|43181.1|1
1625485730000|2021-07-05 11:48:50|43203.3|43183.3|43198.3|43178.3|43203.3|43183.3|43198.3|43178.3|23
1625485740000|2021-07-05 11:49:00|43198.6|43178.6|43198.6|43178.6|43201.1|43181.1|43198.6|43178.6|1
1625485750000|2021-07-05 11:49:10|43200.8|43180.8|43201.1|43181.1|43201.1|43181.1|43200.8|43180.8|6
1625485760000|2021-07-05 11:49:20|||||||||1
1625485770000|2021-07-05 11:49:30|||||||||1
1625485780000|2021-07-05 11:49:40|43201.4|43181.4|43203.6|43183.6|43203.6|43183.6|43201.4|43181.4|1
1625485800000|2021-07-05 11:50:00|43203.3|43183.3|43203.6|43183.6|43205.5|43185.5|43203.3|43183.3|1
1625485810000|2021-07-05 11:50:10|43203.3|43183.3|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|1
1625485820000|2021-07-05 11:50:20|||||||||5
1625485830000|2021-07-05 11:50:30|43200.5|43180.5|43203.3|43183.3|43203.3|43183.3|43198.6|43178.6|7
1625485840000|2021-07-05 11:50:40|43203.6|43183.6|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|3
1625485850000|2021-07-05 11:50:50|43203.3|43183.3|43203.3|43183.3|43203.6|43183.6|43203.3|43183.3|1
1625485860000|2021-07-05 11:51:00|43208.3|43188.3|43203.3|43183.3|43208.6|43188.6|43203.3|43183.3|49
1625485870000|2021-07-05 11:51:10|||||||||1
1625485880000|2021-07-05 11:51:20|43201.1|43181.1|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|4
1625485890000|2021-07-05 11:51:30|43203.3|43183.3|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|4
1625485900000|2021-07-05 11:51:40|43200.8|43180.8|43201.1|43181.1|43201.1|43181.1|43200.8|43180.8|11
1625485930000|2021-07-05 11:52:10|43200.8|43180.8|43196.1|43176.1|43201.1|43181.1|43196.1|43176.1|17
1625485940000|2021-07-05 11:52:20|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|7
1625485950000|2021-07-05 11:52:30|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|2
1625485960000|2021-07-05 11:52:40|43186.1|43166.1|43198.6|43178.6|43201.1|43181.1|43183.6|43163.6|20
1625485970000|2021-07-05 11:52:50|43200.8|43180.8|43201.1|43181.1|43201.1|43181.1|43200.8|43180.8|3
1625485980000|2021-07-05 11:53:00|||||||||1
1625485990000|2021-07-05 11:53:10|43203.3|43183.3|43203.9|43183.9|43208.6|43188.6|43203.3|43183.3|20
1625486000000|2021-07-05 11:53:20|43208.6|43188.6|43203.9|43183.9|43208.6|43188.6|43203.9|43183.9|11
1625486010000|2021-07-05 11:53:30|43203.6|43183.6|43203.9|43183.9|43203.9|43183.9|43203.6|43183.6|0
1625486020000|2021-07-05 11:53:40|43203.3|43183.3|43198.3|43178.3|43216.4|43196.4|43193.3|43173.3|60
1625486040000|2021-07-05 11:54:00|43196.1|43176.1|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|3
1625486050000|2021-07-05 11:54:10|||||||||4
1625486060000|2021-07-05 11:54:20|||||||||3
1625486090000|2021-07-05 11:54:50|43195.8|43175.8|43201.4|43181.4|43203.9|43183.9|43195.8|43175.8|16
1625486100000|2021-07-05 11:55:00|43203.9|43183.9|43201.1|43181.1|43203.9|43183.9|43201.1|43181.1|10
1625486110000|2021-07-05 11:55:10|43200.8|43180.8|43197.7|43177.7|43200.8|43180.8|43197.7|43177.7|6
1625486120000|2021-07-05 11:55:20|43191.1|43171.1|43181.1|43161.1|43191.1|43171.1|43181.1|43161.1|20
1625486140000|2021-07-05 11:55:40|43178.6|43158.6|43173.6|43153.6|43178.6|43158.6|43173.6|43153.6|10
1625486150000|2021-07-05 11:55:50|43171.4|43151.4|43168.6|43148.6|43171.4|43151.4|43168.6|43148.6|12
1625486160000|2021-07-05 11:56:00|43161.7|43141.7|43159.5|43139.5|43161.7|43141.7|43159.5|43139.5|3
1625486170000|2021-07-05 11:56:10|43161.7|43141.7|43161.4|43141.4|43161.7|43141.7|43159.5|43139.5|9
1625486180000|2021-07-05 11:56:20|43163.6|43143.6|43163.9|43143.9|43163.9|43143.9|43163.6|43143.6|0
1625486190000|2021-07-05 11:56:30|43161.4|43141.4|43161.1|43141.1|43161.4|43141.4|43161.1|43141.1|13
1625486200000|2021-07-05 11:56:40|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43155.8|43135.8|6
1625486210000|2021-07-05 11:56:50|43156.1|43136.1|43148.6|43128.6|43156.1|43136.1|43146.1|43126.1|20
1625486220000|2021-07-05 11:57:00|43146.1|43126.1|43128.3|43108.3|43146.1|43126.1|43126.1|43106.1|21
1625486230000|2021-07-05 11:57:10|43125.8|43105.8|43123.6|43103.6|43125.8|43105.8|43121.4|43101.4|3
1625486240000|2021-07-05 11:57:20|43121.4|43101.4|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|13
1625486250000|2021-07-05 11:57:30|43126.1|43106.1|43131.1|43111.1|43131.1|43111.1|43123.6|43103.6|8
1625486260000|2021-07-05 11:57:40|||||||||3
1625486270000|2021-07-05 11:57:50|||||||||12
1625486280000|2021-07-05 11:58:00|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|5
1625486290000|2021-07-05 11:58:10|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43128.9|43108.9|4
1625486300000|2021-07-05 11:58:20|43133.6|43113.6|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|12
1625486310000|2021-07-05 11:58:30|43133.3|43113.3|43133.6|43113.6|43133.6|43113.6|43128.6|43108.6|5
1625486320000|2021-07-05 11:58:40|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|20
1625486330000|2021-07-05 11:58:50|43138|43118|43136.1|43116.1|43138.3|43118.3|43136.1|43116.1|13
1625486340000|2021-07-05 11:59:00|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|6
1625486350000|2021-07-05 11:59:10|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|2
1625486360000|2021-07-05 11:59:20|43140.8|43120.8|43146.1|43126.1|43146.1|43126.1|43140.8|43120.8|3
1625486370000|2021-07-05 11:59:30|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43141.1|43121.1|4
1625486380000|2021-07-05 11:59:40|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43146.1|43126.1|8
1625486390000|2021-07-05 11:59:50|43148.9|43128.9|43151.1|43131.1|43151.1|43131.1|43148.9|43128.9|1
1625486400000|2021-07-05 12:00:00|43155.8|43135.8|43168.6|43148.6|43168.6|43148.6|43155.8|43135.8|14
1625486410000|2021-07-05 12:00:10|43168.9|43148.9|43176.1|43156.1|43176.1|43156.1|43168.9|43148.9|6
1625486420000|2021-07-05 12:00:20|43180.8|43160.8|43183.6|43163.6|43183.6|43163.6|43180.8|43160.8|9
1625486430000|2021-07-05 12:00:30|43183.3|43163.3|43168.9|43148.9|43183.3|43163.3|43168.9|43148.9|16
1625486440000|2021-07-05 12:00:40|43166.7|43146.7|43168.6|43148.6|43171.1|43151.1|43166.7|43146.7|4
1625486450000|2021-07-05 12:00:50|43171.1|43151.1|43166.4|43146.4|43171.1|43151.1|43166.4|43146.4|6
1625486460000|2021-07-05 12:01:00|43166.1|43146.1|43166.1|43146.1|43168.6|43148.6|43166.1|43146.1|2
1625486470000|2021-07-05 12:01:10|43163.6|43143.6|43158.9|43138.9|43163.6|43143.6|43158.9|43138.9|4
1625486480000|2021-07-05 12:01:20|43158.6|43138.6|43151.1|43131.1|43158.9|43138.9|43151.1|43131.1|3
1625486490000|2021-07-05 12:01:30|43150.8|43130.8|43151.1|43131.1|43151.1|43131.1|43146.1|43126.1|14
1625486500000|2021-07-05 12:01:40|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1625486510000|2021-07-05 12:01:50|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|0
1625486520000|2021-07-05 12:02:00|43151.1|43131.1|43153.3|43133.3|43155.8|43135.8|43148.6|43128.6|24
1625486530000|2021-07-05 12:02:10|43151.1|43131.1|43148.6|43128.6|43151.1|43131.1|43148.6|43128.6|31
1625486540000|2021-07-05 12:02:20|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|4
1625486550000|2021-07-05 12:02:30|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|2
1625486560000|2021-07-05 12:02:40|43150.8|43130.8|43143.6|43123.6|43150.8|43130.8|43143.6|43123.6|3
1625486570000|2021-07-05 12:02:50|43146.1|43126.1|43146.1|43126.1|43148.6|43128.6|43146.1|43126.1|4
1625486580000|2021-07-05 12:03:00|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|9
1625486590000|2021-07-05 12:03:10|43148.6|43128.6|43141.1|43121.1|43148.6|43128.6|43141.1|43121.1|11
1625486600000|2021-07-05 12:03:20|43138.9|43118.9|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|11
1625486610000|2021-07-05 12:03:30|||||||||1
1625486620000|2021-07-05 12:03:40|||||||||1
1625486630000|2021-07-05 12:03:50|43136.1|43116.1|43138.6|43118.6|43138.6|43118.6|43136.1|43116.1|13
1625486640000|2021-07-05 12:04:00|43136.1|43116.1|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|1
1625486650000|2021-07-05 12:04:10|43138.6|43118.6|43141.1|43121.1|43141.1|43121.1|43136.1|43116.1|9
1625486660000|2021-07-05 12:04:20|43143.6|43123.6|43146.1|43126.1|43146.1|43126.1|43143.6|43123.6|5
1625486670000|2021-07-05 12:04:30|43148.3|43128.3|43148.3|43128.3|43150.5|43130.5|43148.3|43128.3|3
1625486680000|2021-07-05 12:04:40|43145.8|43125.8|43143.6|43123.6|43145.8|43125.8|43143.6|43123.6|0
1625486690000|2021-07-05 12:04:50|43143.9|43123.9|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|3
1625486700000|2021-07-05 12:05:00|43143.3|43123.3|43141.1|43121.1|43143.3|43123.3|43141.1|43121.1|1
1625486710000|2021-07-05 12:05:10|||||||||1
1625486720000|2021-07-05 12:05:20|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|1
1625486730000|2021-07-05 12:05:30|43143.9|43123.9|43146.1|43126.1|43146.1|43126.1|43143.9|43123.9|0
1625486740000|2021-07-05 12:05:40|||||||||3
1625486750000|2021-07-05 12:05:50|43146.4|43126.4|43148.6|43128.6|43148.6|43128.6|43146.4|43126.4|4
1625486760000|2021-07-05 12:06:00|||||||||6
1625486770000|2021-07-05 12:06:10|43148.9|43128.9|43161.1|43141.1|43161.1|43141.1|43148.9|43128.9|34
1625486780000|2021-07-05 12:06:20|43163.6|43143.6|43158.6|43138.6|43163.6|43143.6|43158.6|43138.6|5
1625486790000|2021-07-05 12:06:30|43161.1|43141.1|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|4
1625486800000|2021-07-05 12:06:40|43163.9|43143.9|43171.1|43151.1|43171.1|43151.1|43163.9|43143.9|11
1625486810000|2021-07-05 12:06:50|||||||||1
1625486820000|2021-07-05 12:07:00|43166.1|43146.1|43176.1|43156.1|43176.1|43156.1|43166.1|43146.1|34
1625486830000|2021-07-05 12:07:10|43178.6|43158.6|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|7
1625486840000|2021-07-05 12:07:20|43178.3|43158.3|43180.8|43160.8|43180.8|43160.8|43176.1|43156.1|9
1625486850000|2021-07-05 12:07:30|43180.5|43160.5|43176.1|43156.1|43180.5|43160.5|43176.1|43156.1|10
1625486860000|2021-07-05 12:07:40|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43176.1|43156.1|12
1625486870000|2021-07-05 12:07:50|43183.3|43163.3|43191.1|43171.1|43191.1|43171.1|43181.1|43161.1|8
1625486880000|2021-07-05 12:08:00|43191.4|43171.4|43201.1|43181.1|43201.4|43181.4|43191.4|43171.4|38
1625486890000|2021-07-05 12:08:10|43198.9|43178.9|43198.3|43178.3|43198.9|43178.9|43193.9|43173.9|3
1625486900000|2021-07-05 12:08:20|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|20
1625486910000|2021-07-05 12:08:30|43198.3|43178.3|43201.1|43181.1|43201.1|43181.1|43196.1|43176.1|7
1625486930000|2021-07-05 12:08:50|43198.6|43178.6|43196.1|43176.1|43198.6|43178.6|43196.1|43176.1|2
1625486940000|2021-07-05 12:09:00|43193.9|43173.9|43196.1|43176.1|43196.1|43176.1|43193.9|43173.9|1
1625486960000|2021-07-05 12:09:20|43195.8|43175.8|43193.3|43173.3|43195.8|43175.8|43193.3|43173.3|3
1625486970000|2021-07-05 12:09:30|43195.5|43175.5|43190.5|43170.5|43195.5|43175.5|43190.5|43170.5|7
1625486980000|2021-07-05 12:09:40|43190.8|43170.8|43193.3|43173.3|43193.3|43173.3|43190.8|43170.8|11
1625486990000|2021-07-05 12:09:50|43191.1|43171.1|43193.3|43173.3|43193.3|43173.3|43191.1|43171.1|9
1625487000000|2021-07-05 12:10:00|43193.6|43173.6|43190.8|43170.8|43195.8|43175.8|43190.8|43170.8|2
1625487010000|2021-07-05 12:10:10|43188.6|43168.6|43173.3|43153.3|43188.6|43168.6|43173.3|43153.3|19
1625487020000|2021-07-05 12:10:20|43175.5|43155.5|43170.8|43150.8|43175.5|43155.5|43170.8|43150.8|11
1625487030000|2021-07-05 12:10:30|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|4
1625487040000|2021-07-05 12:10:40|||||||||4
1625487050000|2021-07-05 12:10:50|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|2
1625487060000|2021-07-05 12:11:00|43183.6|43163.6|43180.8|43160.8|43183.6|43163.6|43180.8|43160.8|3
1625487070000|2021-07-05 12:11:10|43183|43163|43185.8|43165.8|43185.8|43165.8|43183|43163|1
1625487080000|2021-07-05 12:11:20|43183.3|43163.3|43175.8|43155.8|43183.3|43163.3|43175.8|43155.8|6
1625487090000|2021-07-05 12:11:30|43168.9|43148.9|43165.8|43145.8|43168.9|43148.9|43165.8|43145.8|3
1625487100000|2021-07-05 12:11:40|43165.2|43145.2|43160.8|43140.8|43165.2|43145.2|43160.8|43140.8|10
1625487110000|2021-07-05 12:11:50|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|2
1625487120000|2021-07-05 12:12:00|||||||||1
1625487130000|2021-07-05 12:12:10|43168|43148|43173.6|43153.6|43175.8|43155.8|43168|43148|7
1625487140000|2021-07-05 12:12:20|43173.3|43153.3|43178|43158|43178|43158|43173.3|43153.3|4
1625487150000|2021-07-05 12:12:30|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|1
1625487160000|2021-07-05 12:12:40|43183|43163|43185.5|43165.5|43185.5|43165.5|43183|43163|4
1625487170000|2021-07-05 12:12:50|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|43185.5|43165.5|1
1625487180000|2021-07-05 12:13:00|43186.1|43166.1|43192.7|43172.7|43192.7|43172.7|43186.1|43166.1|1
1625487190000|2021-07-05 12:13:10|43193|43173|43193|43173|43193|43173|43193|43173|3
1625487200000|2021-07-05 12:13:20|43195.5|43175.5|43195.8|43175.8|43198|43178|43195.5|43175.5|4
1625487210000|2021-07-05 12:13:30|||||||||1
1625487220000|2021-07-05 12:13:40|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|0
1625487230000|2021-07-05 12:13:50|||||||||3
1625487250000|2021-07-05 12:14:10|43195.8|43175.8|43200.8|43180.8|43200.8|43180.8|43195.8|43175.8|6
1625487260000|2021-07-05 12:14:20|||||||||2
1625487270000|2021-07-05 12:14:30|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|3
1625487280000|2021-07-05 12:14:40|43200.8|43180.8|43203.3|43183.3|43203.3|43183.3|43198.6|43178.6|6
1625487290000|2021-07-05 12:14:50|43203|43183|43203.6|43183.6|43203.6|43183.6|43200.8|43180.8|3
1625487300000|2021-07-05 12:15:00|43203.3|43183.3|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|17
1625487310000|2021-07-05 12:15:10|43205.8|43185.8|43190.8|43170.8|43205.8|43185.8|43188.3|43168.3|16
1625487320000|2021-07-05 12:15:20|43188.6|43168.6|43190.8|43170.8|43190.8|43170.8|43188.6|43168.6|1
1625487330000|2021-07-05 12:15:30|||||||||2
1625487340000|2021-07-05 12:15:40|43198|43178|43198|43178|43198|43178|43198|43178|5
1625487350000|2021-07-05 12:15:50|43195.5|43175.5|43198.6|43178.6|43200.8|43180.8|43195.5|43175.5|23
1625487360000|2021-07-05 12:16:00|43200.8|43180.8|43203|43183|43203|43183|43200.8|43180.8|9
1625487380000|2021-07-05 12:16:20|43203.3|43183.3|43198.3|43178.3|43203.3|43183.3|43198.3|43178.3|3
1625487390000|2021-07-05 12:16:30|43198.6|43178.6|43198.6|43178.6|43200.8|43180.8|43198.6|43178.6|10
1625487400000|2021-07-05 12:16:40|43200.8|43180.8|43203|43183|43203|43183|43200.8|43180.8|8
1625487410000|2021-07-05 12:16:50|43200.8|43180.8|43200.8|43180.8|43203|43183|43200.8|43180.8|2
1625487420000|2021-07-05 12:17:00|43198.6|43178.6|43198.6|43178.6|43203|43183|43198.6|43178.6|5
1625487430000|2021-07-05 12:17:10|43198.3|43178.3|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|0
1625487440000|2021-07-05 12:17:20|||||||||3
1625487450000|2021-07-05 12:17:30|43203.3|43183.3|43205.5|43185.5|43205.5|43185.5|43203.3|43183.3|0
1625487460000|2021-07-05 12:17:40|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|0
1625487470000|2021-07-05 12:17:50|||||||||1
1625487480000|2021-07-05 12:18:00|43210.5|43190.5|43208|43188|43210.5|43190.5|43208|43188|2
1625487490000|2021-07-05 12:18:10|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|0
1625487500000|2021-07-05 12:18:20|43210.8|43190.8|43208.6|43188.6|43210.8|43190.8|43208.3|43188.3|2
1625487510000|2021-07-05 12:18:30|43208.3|43188.3|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|3
1625487520000|2021-07-05 12:18:40|43213|43193|43213.3|43193.3|43213.3|43193.3|43213|43193|7
1625487530000|2021-07-05 12:18:50|43215.8|43195.8|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|2
1625487540000|2021-07-05 12:19:00|43215.5|43195.5|43218.3|43198.3|43218.3|43198.3|43213.3|43193.3|3
1625487550000|2021-07-05 12:19:10|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|9
1625487560000|2021-07-05 12:19:20|43220.8|43200.8|43223|43203|43223|43203|43220.8|43200.8|11
1625487570000|2021-07-05 12:19:30|43227.7|43207.7|43225.8|43205.8|43230.5|43210.5|43225.8|43205.8|34
1625487580000|2021-07-05 12:19:40|43228|43208|43225.8|43205.8|43228.3|43208.3|43225.8|43205.8|2
1625487590000|2021-07-05 12:19:50|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|2
1625487600000|2021-07-05 12:20:00|43230.5|43210.5|43230.5|43210.5|43232.7|43212.7|43230.5|43210.5|5
1625487610000|2021-07-05 12:20:10|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|8
1625487620000|2021-07-05 12:20:20|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|5
1625487630000|2021-07-05 12:20:30|43221.4|43201.4|43221.1|43201.1|43221.4|43201.4|43218.9|43198.9|18
1625487640000|2021-07-05 12:20:40|43220.8|43200.8|43218.3|43198.3|43223.3|43203.3|43218.3|43198.3|3
1625487650000|2021-07-05 12:20:50|43222.7|43202.7|43225.5|43205.5|43225.5|43205.5|43222.7|43202.7|3
1625487660000|2021-07-05 12:21:00|||||||||3
1625487670000|2021-07-05 12:21:10|43228|43208|43230.8|43210.8|43230.8|43210.8|43228|43208|8
1625487680000|2021-07-05 12:21:20|43230.5|43210.5|43228|43208|43230.5|43210.5|43228|43208|16
1625487690000|2021-07-05 12:21:30|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43221.1|43201.1|11
1625487700000|2021-07-05 12:21:40|43223|43203|43220.5|43200.5|43223|43203|43220.5|43200.5|1
1625487710000|2021-07-05 12:21:50|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|2
1625487720000|2021-07-05 12:22:00|43218|43198|43220.5|43200.5|43220.5|43200.5|43218|43198|2
1625487730000|2021-07-05 12:22:10|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|4
1625487740000|2021-07-05 12:22:20|43220.8|43200.8|43215.8|43195.8|43223.6|43203.6|43213|43193|3
1625487750000|2021-07-05 12:22:30|||||||||1
1625487760000|2021-07-05 12:22:40|43218|43198|43222.7|43202.7|43222.7|43202.7|43218|43198|3
1625487770000|2021-07-05 12:22:50|43223|43203|43223.3|43203.3|43223.3|43203.3|43223|43203|12
1625487780000|2021-07-05 12:23:00|43223.6|43203.6|43227.7|43207.7|43227.7|43207.7|43223.6|43203.6|7
1625487790000|2021-07-05 12:23:10|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|43225.5|43205.5|0
1625487800000|2021-07-05 12:23:20|43227.7|43207.7|43228|43208|43228|43208|43227.7|43207.7|6
1625487810000|2021-07-05 12:23:30|43228.3|43208.3|43228.3|43208.3|43228.6|43208.6|43228.3|43208.3|2
1625487820000|2021-07-05 12:23:40|43230.8|43210.8|43230.5|43210.5|43230.8|43210.8|43230.5|43210.5|2
1625487830000|2021-07-05 12:23:50|43230.8|43210.8|43230.8|43210.8|43233|43213|43230.8|43210.8|1
1625487840000|2021-07-05 12:24:00|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|3
1625487850000|2021-07-05 12:24:10|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|6
1625487860000|2021-07-05 12:24:20|||||||||2
1625487890000|2021-07-05 12:24:50|43231.1|43211.1|43240.8|43220.8|43240.8|43220.8|43231.1|43211.1|15
1625487900000|2021-07-05 12:25:00|43243|43223|43243|43223|43243|43223|43243|43223|1
1625487910000|2021-07-05 12:25:10|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43243|43223|1
1625487920000|2021-07-05 12:25:20|43243.3|43223.3|43245.5|43225.5|43245.5|43225.5|43240.8|43220.8|6
1625487930000|2021-07-05 12:25:30|43247.7|43227.7|43245.5|43225.5|43247.7|43227.7|43245.5|43225.5|3
1625487940000|2021-07-05 12:25:40|43245.2|43225.2|43243|43223|43245.2|43225.2|43243|43223|2
1625487950000|2021-07-05 12:25:50|43245.2|43225.2|43243|43223|43245.2|43225.2|43243|43223|3
1625487960000|2021-07-05 12:26:00|43245.5|43225.5|43248.3|43228.3|43248.3|43228.3|43245.5|43225.5|3
1625487970000|2021-07-05 12:26:10|||||||||1
1625487980000|2021-07-05 12:26:20|43245.8|43225.8|43248.6|43228.6|43248.6|43228.6|43245.8|43225.8|8
1625487990000|2021-07-05 12:26:30|43250.8|43230.8|43253|43233|43253|43233|43250.8|43230.8|4
1625488000000|2021-07-05 12:26:40|43253.3|43233.3|43255.8|43235.8|43256.1|43236.1|43253.3|43233.3|4
1625488010000|2021-07-05 12:26:50|||||||||6
1625488020000|2021-07-05 12:27:00|43258|43238|43263|43243|43263|43243|43258|43238|9
1625488030000|2021-07-05 12:27:10|43260.8|43240.8|43260.8|43240.8|43260.8|43240.8|43260.8|43240.8|2
1625488040000|2021-07-05 12:27:20|43263.6|43243.6|43263|43243|43265.5|43245.5|43260.8|43240.8|15
1625488050000|2021-07-05 12:27:30|43265.5|43245.5|43263|43243|43265.5|43245.5|43263|43243|4
1625488060000|2021-07-05 12:27:40|43260.8|43240.8|43265.5|43245.5|43265.5|43245.5|43260.8|43240.8|3
1625488070000|2021-07-05 12:27:50|||||||||2
1625488080000|2021-07-05 12:28:00|||||||||3
1625488090000|2021-07-05 12:28:10|43267.7|43247.7|43265.5|43245.5|43267.7|43247.7|43263.3|43243.3|8
1625488100000|2021-07-05 12:28:20|43267.7|43247.7|43270.5|43250.5|43270.5|43250.5|43267.7|43247.7|6
1625488110000|2021-07-05 12:28:30|||||||||2
1625488120000|2021-07-05 12:28:40|||||||||7
1625488130000|2021-07-05 12:28:50|43272.7|43252.7|43273.6|43253.6|43273.6|43253.6|43272.7|43252.7|8
1625488140000|2021-07-05 12:29:00|43275.8|43255.8|43275.8|43255.8|43278|43258|43275.8|43255.8|2
1625488150000|2021-07-05 12:29:10|43278|43258|43280.2|43260.2|43280.2|43260.2|43278|43258|3
1625488160000|2021-07-05 12:29:20|43278|43258|43278|43258|43278|43258|43278|43258|7
1625488170000|2021-07-05 12:29:30|43275.8|43255.8|43278|43258|43278|43258|43275.8|43255.8|11
1625488180000|2021-07-05 12:29:40|43280.5|43260.5|43282.7|43262.7|43282.7|43262.7|43280.5|43260.5|9
1625488190000|2021-07-05 12:29:50|43283|43263|43283|43263|43283|43263|43283|43263|2
1625488200000|2021-07-05 12:30:00|43280.8|43260.8|43275.8|43255.8|43280.8|43260.8|43275.8|43255.8|21
1625488210000|2021-07-05 12:30:10|||||||||1
1625488220000|2021-07-05 12:30:20|43278|43258|43280.5|43260.5|43280.5|43260.5|43278|43258|8
1625488230000|2021-07-05 12:30:30|43280.8|43260.8|43280.8|43260.8|43283|43263|43280.5|43260.5|0
1625488240000|2021-07-05 12:30:40|43275.8|43255.8|43273|43253|43275.8|43255.8|43273|43253|7
1625488250000|2021-07-05 12:30:50|43268|43248|43267.4|43247.4|43268|43248|43267.4|43247.4|9
1625488260000|2021-07-05 12:31:00|43265.2|43245.2|43260.8|43240.8|43265.2|43245.2|43258|43238|8
1625488270000|2021-07-05 12:31:10|43263|43243|43263|43243|43263|43243|43263|43243|0
1625488280000|2021-07-05 12:31:20|43258.6|43238.6|43256.4|43236.4|43258.6|43238.6|43256.4|43236.4|6
1625488300000|2021-07-05 12:31:40|43256.1|43236.1|43255.8|43235.8|43256.1|43236.1|43255.8|43235.8|7
1625488310000|2021-07-05 12:31:50|||||||||4
1625488320000|2021-07-05 12:32:00|43258.3|43238.3|43255.8|43235.8|43258.3|43238.3|43255.8|43235.8|11
1625488330000|2021-07-05 12:32:10|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|3
1625488340000|2021-07-05 12:32:20|43255.5|43235.5|43255.8|43235.8|43255.8|43235.8|43255.5|43235.5|2
1625488350000|2021-07-05 12:32:30|43255.5|43235.5|43250.8|43230.8|43255.5|43235.5|43250.5|43230.5|9
1625488360000|2021-07-05 12:32:40|43248.3|43228.3|43245.8|43225.8|43248.3|43228.3|43245.8|43225.8|3
1625488370000|2021-07-05 12:32:50|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|1
1625488380000|2021-07-05 12:33:00|||||||||1
1625488410000|2021-07-05 12:33:30|43246.1|43226.1|43240.8|43220.8|43246.1|43226.1|43240.8|43220.8|9
1625488420000|2021-07-05 12:33:40|||||||||1
1625488430000|2021-07-05 12:33:50|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|3
1625488440000|2021-07-05 12:34:00|43243|43223|43243.3|43223.3|43243.3|43223.3|43240.8|43220.8|0
1625488450000|2021-07-05 12:34:10|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|1
1625488460000|2021-07-05 12:34:20|43245.8|43225.8|43248|43228|43248|43228|43245.8|43225.8|1
1625488470000|2021-07-05 12:34:30|43245.8|43225.8|43245.8|43225.8|43248|43228|43245.8|43225.8|3
1625488480000|2021-07-05 12:34:40|43248|43228|43248.3|43228.3|43248.3|43228.3|43248|43228|0
1625488500000|2021-07-05 12:35:00|43248.6|43228.6|43261.1|43241.1|43261.1|43241.1|43248.6|43228.6|9
1625488510000|2021-07-05 12:35:10|43263.3|43243.3|43265.5|43245.5|43265.5|43245.5|43263.3|43243.3|1
1625488520000|2021-07-05 12:35:20|43268|43248|43268|43248|43268|43248|43268|43248|4
1625488530000|2021-07-05 12:35:30|43270.5|43250.5|43268|43248|43270.5|43250.5|43268|43248|1
1625488540000|2021-07-05 12:35:40|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|6
1625488550000|2021-07-05 12:35:50|43265.5|43245.5|43263.3|43243.3|43265.5|43245.5|43263.3|43243.3|4
1625488570000|2021-07-05 12:36:10|43261.1|43241.1|43258.6|43238.6|43261.1|43241.1|43258.6|43238.6|0
1625488590000|2021-07-05 12:36:30|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|2
1625488600000|2021-07-05 12:36:40|||||||||1
1625488610000|2021-07-05 12:36:50|||||||||1
1625488620000|2021-07-05 12:37:00|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248.6|43228.6|8
1625488630000|2021-07-05 12:37:10|43246.1|43226.1|43243.6|43223.6|43246.1|43226.1|43241.1|43221.1|26
1625488640000|2021-07-05 12:37:20|43243.3|43223.3|43241.1|43221.1|43243.3|43223.3|43241.1|43221.1|3
1625488650000|2021-07-05 12:37:30|43243.6|43223.6|43241.1|43221.1|43243.6|43223.6|43241.1|43221.1|6
1625488660000|2021-07-05 12:37:40|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|1
1625488670000|2021-07-05 12:37:50|43248.6|43228.6|43256.1|43236.1|43256.1|43236.1|43248.6|43228.6|7
1625488690000|2021-07-05 12:38:10|43258.3|43238.3|43261.1|43241.1|43261.1|43241.1|43258.3|43238.3|2
1625488700000|2021-07-05 12:38:20|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|43265.8|43245.8|2
1625488710000|2021-07-05 12:38:30|||||||||3
1625488730000|2021-07-05 12:38:50|||||||||2
1625488750000|2021-07-05 12:39:10|43268|43248|43270.8|43250.8|43270.8|43250.8|43268|43248|5
1625488760000|2021-07-05 12:39:20|43271.1|43251.1|43273.3|43253.3|43273.3|43253.3|43271.1|43251.1|4
1625488770000|2021-07-05 12:39:30|43275.5|43255.5|43275.8|43255.8|43275.8|43255.8|43275.5|43255.5|0
1625488780000|2021-07-05 12:39:40|||||||||1
1625488790000|2021-07-05 12:39:50|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|7
1625488800000|2021-07-05 12:40:00|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|3
1625488810000|2021-07-05 12:40:10|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|5
1625488820000|2021-07-05 12:40:20|||||||||1
1625488830000|2021-07-05 12:40:30|||||||||3
1625488840000|2021-07-05 12:40:40|43278.3|43258.3|43278|43258|43278.3|43258.3|43278|43258|0
1625488850000|2021-07-05 12:40:50|43280.5|43260.5|43278|43258|43280.5|43260.5|43278|43258|0
1625488860000|2021-07-05 12:41:00|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|3
1625488870000|2021-07-05 12:41:10|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|0
1625488880000|2021-07-05 12:41:20|||||||||1
1625488900000|2021-07-05 12:41:40|||||||||3
1625488920000|2021-07-05 12:42:00|43273.3|43253.3|43273|43253|43273.3|43253.3|43273|43253|1
1625488930000|2021-07-05 12:42:10|43270.5|43250.5|43268|43248|43270.5|43250.5|43268|43248|5
1625488950000|2021-07-05 12:42:30|||||||||2
1625488970000|2021-07-05 12:42:50|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|6
1625488980000|2021-07-05 12:43:00|||||||||1
1625488990000|2021-07-05 12:43:10|||||||||5
1625489020000|2021-07-05 12:43:40|||||||||1
1625489030000|2021-07-05 12:43:50|||||||||1
1625489040000|2021-07-05 12:44:00|43265.8|43245.8|43265.5|43245.5|43268|43248|43265.5|43245.5|1
1625489060000|2021-07-05 12:44:20|||||||||4
1625489100000|2021-07-05 12:45:00|43263|43243|43265.5|43245.5|43265.5|43245.5|43263|43243|1
1625489110000|2021-07-05 12:45:10|43263|43243|43260.8|43240.8|43263|43243|43260.8|43240.8|6
1625489120000|2021-07-05 12:45:20|43261.1|43241.1|43263|43243|43263|43243|43261.1|43241.1|1
1625489130000|2021-07-05 12:45:30|43263.3|43243.3|43263|43243|43265.5|43245.5|43263|43243|0
1625489150000|2021-07-05 12:45:50|||||||||2
1625489170000|2021-07-05 12:46:10|43263.3|43243.3|43265.5|43245.5|43265.5|43245.5|43263.3|43243.3|5
1625489180000|2021-07-05 12:46:20|||||||||3
1625489200000|2021-07-05 12:46:40|||||||||4
1625489220000|2021-07-05 12:47:00|43265.8|43245.8|43268|43248|43268|43248|43265.8|43245.8|2
1625489230000|2021-07-05 12:47:10|43273|43253|43273|43253|43273|43253|43273|43253|203
1625489240000|2021-07-05 12:47:20|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|2
1625489250000|2021-07-05 12:47:30|43273|43253|43270.5|43250.5|43273|43253|43270.5|43250.5|0
1625489260000|2021-07-05 12:47:40|43270.8|43250.8|43272.7|43252.7|43273|43253|43270.8|43250.8|2
1625489270000|2021-07-05 12:47:50|43270.5|43250.5|43273|43253|43275.5|43255.5|43270.5|43250.5|10
1625489280000|2021-07-05 12:48:00|43273.3|43253.3|43283|43263|43283|43263|43273.3|43253.3|6
1625489290000|2021-07-05 12:48:10|43285.5|43265.5|43287.7|43267.7|43287.7|43267.7|43285.5|43265.5|7
1625489300000|2021-07-05 12:48:20|43285.5|43265.5|43285.5|43265.5|43290.2|43270.2|43285.5|43265.5|12
1625489310000|2021-07-05 12:48:30|43287.7|43267.7|43295.5|43275.5|43297.7|43277.7|43287.7|43267.7|21
1625489320000|2021-07-05 12:48:40|43297.7|43277.7|43295.5|43275.5|43297.7|43277.7|43292.7|43272.7|4
1625489340000|2021-07-05 12:49:00|43293|43273|43290.5|43270.5|43293|43273|43290.5|43270.5|13
1625489350000|2021-07-05 12:49:10|43290.2|43270.2|43290.5|43270.5|43290.5|43270.5|43288|43268|2
1625489360000|2021-07-05 12:49:20|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|3
1625489370000|2021-07-05 12:49:30|43290.5|43270.5|43293|43273|43293|43273|43290.5|43270.5|5
1625489380000|2021-07-05 12:49:40|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|3
1625489390000|2021-07-05 12:49:50|43293|43273|43295.5|43275.5|43295.5|43275.5|43293|43273|7
1625489400000|2021-07-05 12:50:00|43292.7|43272.7|43290.5|43270.5|43292.7|43272.7|43290.5|43270.5|6
1625489410000|2021-07-05 12:50:10|||||||||1
1625489420000|2021-07-05 12:50:20|43288.3|43268.3|43290.5|43270.5|43290.5|43270.5|43288|43268|6
1625489430000|2021-07-05 12:50:30|43288|43268|43288|43268|43288|43268|43288|43268|1
1625489440000|2021-07-05 12:50:40|43285.8|43265.8|43278|43258|43285.8|43265.8|43278|43258|6
1625489450000|2021-07-05 12:50:50|||||||||3
1625489460000|2021-07-05 12:51:00|43275.8|43255.8|43275.5|43255.5|43275.8|43255.8|43275.5|43255.5|0
1625489470000|2021-07-05 12:51:10|43275.2|43255.2|43273|43253|43278|43258|43273|43253|6
1625489490000|2021-07-05 12:51:30|43272.7|43252.7|43270.5|43250.5|43272.7|43252.7|43270.5|43250.5|3
1625489500000|2021-07-05 12:51:40|43270.2|43250.2|43268|43248|43270.2|43250.2|43268|43248|3
1625489510000|2021-07-05 12:51:50|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|0
1625489520000|2021-07-05 12:52:00|43265.2|43245.2|43255.5|43235.5|43265.2|43245.2|43255.5|43235.5|11
1625489530000|2021-07-05 12:52:10|||||||||1
1625489540000|2021-07-05 12:52:20|43255.2|43235.2|43253|43233|43255.2|43235.2|43250.5|43230.5|8
1625489550000|2021-07-05 12:52:30|43255.2|43235.2|43253|43233|43255.5|43235.5|43250.5|43230.5|6
1625489560000|2021-07-05 12:52:40|43255.2|43235.2|43255.5|43235.5|43255.5|43235.5|43250.5|43230.5|2
1625489570000|2021-07-05 12:52:50|43258|43238|43258|43238|43258|43238|43258|43238|2
1625489580000|2021-07-05 12:53:00|43265.2|43245.2|43263|43243|43265.2|43245.2|43263|43243|10
1625489590000|2021-07-05 12:53:10|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|5
1625489600000|2021-07-05 12:53:20|43263|43243|43263|43243|43263|43243|43263|43243|2
1625489610000|2021-07-05 12:53:30|43265.5|43245.5|43263|43243|43265.5|43245.5|43263|43243|1
1625489620000|2021-07-05 12:53:40|43262.7|43242.7|43260.5|43240.5|43262.7|43242.7|43260.5|43240.5|3
1625489630000|2021-07-05 12:53:50|43263|43243|43260.5|43240.5|43263|43243|43260.5|43240.5|2
1625489640000|2021-07-05 12:54:00|43263|43243|43258|43238|43263|43243|43258|43238|3
1625489650000|2021-07-05 12:54:10|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43258|43238|1
1625489670000|2021-07-05 12:54:30|43258.3|43238.3|43263|43243|43263|43243|43258.3|43238.3|3
1625489680000|2021-07-05 12:54:40|43265.2|43245.2|43265.5|43245.5|43265.5|43245.5|43265.2|43245.2|4
1625489690000|2021-07-05 12:54:50|||||||||1
1625489700000|2021-07-05 12:55:00|43267.7|43247.7|43270.5|43250.5|43270.5|43250.5|43267.7|43247.7|0
1625489710000|2021-07-05 12:55:10|43273|43253|43280.5|43260.5|43280.5|43260.5|43273|43253|21
1625489720000|2021-07-05 12:55:20|43280.8|43260.8|43283|43263|43285.5|43265.5|43280.8|43260.8|4
1625489730000|2021-07-05 12:55:30|43285.5|43265.5|43282.7|43262.7|43285.5|43265.5|43282.7|43262.7|3
1625489760000|2021-07-05 12:56:00|43283|43263|43282.7|43262.7|43283|43263|43282.7|43262.7|1
1625489770000|2021-07-05 12:56:10|||||||||1
1625489790000|2021-07-05 12:56:30|43283|43263|43283|43263|43283|43263|43283|43263|0
1625489800000|2021-07-05 12:56:40|43280.8|43260.8|43283|43263|43283|43263|43280.5|43260.5|5
1625489810000|2021-07-05 12:56:50|||||||||2
1625489820000|2021-07-05 12:57:00|||||||||1
1625489830000|2021-07-05 12:57:10|43280.5|43260.5|43280.5|43260.5|43283|43263|43280.5|43260.5|1
1625489840000|2021-07-05 12:57:20|43278|43258|43278|43258|43278|43258|43278|43258|2
1625489850000|2021-07-05 12:57:30|43280.2|43260.2|43280.5|43260.5|43280.5|43260.5|43280.2|43260.2|0
1625489870000|2021-07-05 12:57:50|43268|43248|43265.5|43245.5|43268|43248|43262.7|43242.7|10
1625489880000|2021-07-05 12:58:00|43265.8|43245.8|43268|43248|43268|43248|43265.8|43245.8|3
1625489890000|2021-07-05 12:58:10|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|0
1625489910000|2021-07-05 12:58:30|43272.7|43252.7|43273|43253|43273|43253|43270.5|43250.5|3
1625489920000|2021-07-05 12:58:40|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|0
1625489930000|2021-07-05 12:58:50|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|43275.8|43255.8|0
1625489940000|2021-07-05 12:59:00|43283|43263|43280.5|43260.5|43288|43268|43280.5|43260.5|20
1625489950000|2021-07-05 12:59:10|43278|43258|43273|43253|43278|43258|43273|43253|6
1625489960000|2021-07-05 12:59:20|43270.8|43250.8|43273|43253|43273|43253|43270.5|43250.5|4
1625489970000|2021-07-05 12:59:30|43270.8|43250.8|43275.5|43255.5|43275.5|43255.5|43270.8|43250.8|5
1625489980000|2021-07-05 12:59:40|43277.7|43257.7|43273|43253|43278|43258|43273|43253|2
1625490000000|2021-07-05 13:00:00|43270.5|43250.5|43340.5|43320.5|43340.5|43320.5|43270.5|43250.5|106
1625490010000|2021-07-05 13:00:10|43342.7|43322.7|43333.3|43313.3|43360.5|43340.5|43333.3|43313.3|78
1625490020000|2021-07-05 13:00:20|43335.8|43315.8|43343|43323|43350.5|43330.5|43335.8|43315.8|22
1625490030000|2021-07-05 13:00:30|43345.5|43325.5|43343|43323|43353.3|43333.3|43343|43323|34
1625490040000|2021-07-05 13:00:40|43345.5|43325.5|43335.5|43315.5|43345.5|43325.5|43333|43313|20
1625490050000|2021-07-05 13:00:50|43333|43313|43330.8|43310.8|43340.8|43320.8|43330.8|43310.8|23
1625490060000|2021-07-05 13:01:00|43333.3|43313.3|43328|43308|43333.3|43313.3|43323|43303|18
1625490070000|2021-07-05 13:01:10|43325.8|43305.8|43318|43298|43328|43308|43317.7|43297.7|17
1625490080000|2021-07-05 13:01:20|43320.5|43300.5|43330.2|43310.2|43330.2|43310.2|43318|43298|12
1625490090000|2021-07-05 13:01:30|43328|43308|43335.5|43315.5|43335.5|43315.5|43325.5|43305.5|13
1625490100000|2021-07-05 13:01:40|43337.7|43317.7|43328.3|43308.3|43340.5|43320.5|43328.3|43308.3|14
1625490110000|2021-07-05 13:01:50|43326.1|43306.1|43315.5|43295.5|43326.1|43306.1|43315.5|43295.5|14
1625490120000|2021-07-05 13:02:00|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|43305.5|43285.5|28
1625490130000|2021-07-05 13:02:10|43312.7|43292.7|43315.5|43295.5|43315.5|43295.5|43310.5|43290.5|8
1625490140000|2021-07-05 13:02:20|43313.3|43293.3|43308.3|43288.3|43313.3|43293.3|43308.3|43288.3|3
1625490150000|2021-07-05 13:02:30|43310.5|43290.5|43305.5|43285.5|43313|43293|43305.5|43285.5|21
1625490160000|2021-07-05 13:02:40|43303.3|43283.3|43293|43273|43303.3|43283.3|43293|43273|13
1625490170000|2021-07-05 13:02:50|43295.2|43275.2|43302.7|43282.7|43302.7|43282.7|43295.2|43275.2|2
1625490180000|2021-07-05 13:03:00|43300.5|43280.5|43303|43283|43303|43283|43295.5|43275.5|13
1625490190000|2021-07-05 13:03:10|43305.5|43285.5|43298|43278|43305.5|43285.5|43298|43278|19
1625490200000|2021-07-05 13:03:20|43300.8|43280.8|43300.5|43280.5|43300.8|43280.8|43300.5|43280.5|22
1625490210000|2021-07-05 13:03:30|43295.8|43275.8|43298.3|43278.3|43298.3|43278.3|43295.8|43275.8|31
1625490220000|2021-07-05 13:03:40|43298|43278|43308|43288|43313|43293|43298|43278|25
1625490230000|2021-07-05 13:03:50|43305.8|43285.8|43317.7|43297.7|43317.7|43297.7|43305.5|43285.5|16
1625490240000|2021-07-05 13:04:00|43318|43298|43325.2|43305.2|43325.5|43305.5|43318|43298|5
1625490250000|2021-07-05 13:04:10|43325.5|43305.5|43340.5|43320.5|43340.5|43320.5|43323|43303|11
1625490260000|2021-07-05 13:04:20|43338.3|43318.3|43333|43313|43338.3|43318.3|43333|43313|6
1625490270000|2021-07-05 13:04:30|43337.7|43317.7|43343|43323|43343|43323|43337.7|43317.7|22
1625490280000|2021-07-05 13:04:40|43345.2|43325.2|43356.1|43336.1|43356.1|43336.1|43345.2|43325.2|22
1625490290000|2021-07-05 13:04:50|43360.5|43340.5|43360.5|43340.5|43362.7|43342.7|43353.3|43333.3|31
1625490300000|2021-07-05 13:05:00|43358|43338|43353|43333|43358|43338|43343|43323|30
1625490310000|2021-07-05 13:05:10|43350.8|43330.8|43348|43328|43353|43333|43348|43328|7
1625490320000|2021-07-05 13:05:20|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|43348|43328|4
1625490330000|2021-07-05 13:05:30|43350.8|43330.8|43365.5|43345.5|43365.5|43345.5|43350.8|43330.8|9
1625490340000|2021-07-05 13:05:40|43367.4|43347.4|43373|43353|43380.2|43360.2|43365.2|43345.2|24
1625490350000|2021-07-05 13:05:50|43375.5|43355.5|43375.5|43355.5|43378|43358|43373|43353|9
1625490360000|2021-07-05 13:06:00|43378|43358|43390.5|43370.5|43390.5|43370.5|43373|43353|39
1625490370000|2021-07-05 13:06:10|43392.7|43372.7|43388|43368|43394.9|43374.9|43383|43363|26
1625490380000|2021-07-05 13:06:20|43386.1|43366.1|43397.1|43377.1|43397.1|43377.1|43386.1|43366.1|24
1625490390000|2021-07-05 13:06:30|43394.9|43374.9|43392.7|43372.7|43397|43377|43390.5|43370.5|31
1625490400000|2021-07-05 13:06:40|43393|43373|43398|43378|43400.5|43380.5|43393|43373|13
1625490410000|2021-07-05 13:06:50|43397.7|43377.7|43393|43373|43397.7|43377.7|43390.5|43370.5|14
1625490420000|2021-07-05 13:07:00|43390.5|43370.5|43407.7|43387.7|43408|43388|43390.5|43370.5|20
1625490430000|2021-07-05 13:07:10|43408|43388|43408|43388|43408|43388|43403|43383|12
1625490440000|2021-07-05 13:07:20|43405.5|43385.5|43400.5|43380.5|43408|43388|43398.3|43378.3|18
1625490450000|2021-07-05 13:07:30|43403|43383|43417.7|43397.7|43417.7|43397.7|43403|43383|11
1625490460000|2021-07-05 13:07:40|43415.5|43395.5|43420.5|43400.5|43420.5|43400.5|43413|43393|32
1625490470000|2021-07-05 13:07:50|43423|43403|43425.5|43405.5|43430.2|43410.2|43423|43403|24
1625490480000|2021-07-05 13:08:00|43427.7|43407.7|43430.8|43410.8|43430.8|43410.8|43423|43403|26
1625490490000|2021-07-05 13:08:10|43433|43413|43445.5|43425.5|43448|43428|43433|43413|20
1625490500000|2021-07-05 13:08:20|43443.3|43423.3|43448|43428|43448|43428|43440.5|43420.5|27
1625490510000|2021-07-05 13:08:30|43445.8|43425.8|43450.5|43430.5|43453|43433|43445.5|43425.5|41
1625490520000|2021-07-05 13:08:40|43452.7|43432.7|43448.3|43428.3|43458|43438|43448.3|43428.3|24
1625490530000|2021-07-05 13:08:50|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43440.5|43420.5|19
1625490540000|2021-07-05 13:09:00|43443.3|43423.3|43450.8|43430.8|43457.7|43437.7|43435.5|43415.5|49
1625490550000|2021-07-05 13:09:10|43453|43433|43450.8|43430.8|43455.5|43435.5|43450.5|43430.5|16
1625490560000|2021-07-05 13:09:20|43450.5|43430.5|43470.5|43450.5|43470.5|43450.5|43450.5|43430.5|29
1625490570000|2021-07-05 13:09:30|43472.7|43452.7|43478|43458|43480.5|43460.5|43470.5|43450.5|17
1625490580000|2021-07-05 13:09:40|43475.5|43455.5|43487.7|43467.7|43487.7|43467.7|43475.5|43455.5|20
1625490590000|2021-07-05 13:09:50|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43505.8|43485.8|19
1625490600000|2021-07-05 13:10:00|43507.7|43487.7|43505.5|43485.5|43508|43488|43500.5|43480.5|29
1625490610000|2021-07-05 13:10:10|43503|43483|43500.5|43480.5|43503|43483|43495.8|43475.8|22
1625490620000|2021-07-05 13:10:20|43498|43478|43510.5|43490.5|43512.7|43492.7|43498|43478|18
1625490630000|2021-07-05 13:10:30|43512.7|43492.7|43498|43478|43515.2|43495.2|43498|43478|27
1625490640000|2021-07-05 13:10:40|43495.8|43475.8|43490.5|43470.5|43498|43478|43490.5|43470.5|21
1625490650000|2021-07-05 13:10:50|43493|43473|43517.7|43497.7|43517.7|43497.7|43493|43473|37
1625490660000|2021-07-05 13:11:00|43520.2|43500.2|43523|43503|43523|43503|43517.7|43497.7|17
1625490670000|2021-07-05 13:11:10|43525.2|43505.2|43543|43523|43543|43523|43525.2|43505.2|26
1625490680000|2021-07-05 13:11:20|43545.5|43525.5|43535.5|43515.5|43545.5|43525.5|43535.5|43515.5|43
1625490690000|2021-07-05 13:11:30|43533.3|43513.3|43538|43518|43538|43518|43530.8|43510.8|18
1625490700000|2021-07-05 13:11:40|43540.5|43520.5|43535.5|43515.5|43540.5|43520.5|43535.5|43515.5|21
1625490710000|2021-07-05 13:11:50|43538|43518|43535.5|43515.5|43538|43518|43535.5|43515.5|8
1625490720000|2021-07-05 13:12:00|43537.7|43517.7|43535.5|43515.5|43540.5|43520.5|43535.5|43515.5|9
1625490730000|2021-07-05 13:12:10|43535.2|43515.2|43527.7|43507.7|43535.5|43515.5|43527.7|43507.7|16
1625490740000|2021-07-05 13:12:20|43521.1|43501.1|43518|43498|43523|43503|43515.8|43495.8|13
1625490750000|2021-07-05 13:12:30|43517.7|43497.7|43530.5|43510.5|43530.5|43510.5|43517.7|43497.7|15
1625490760000|2021-07-05 13:12:40|43528|43508|43540.8|43520.8|43540.8|43520.8|43528|43508|21
1625490770000|2021-07-05 13:12:50|43540.5|43520.5|43540.5|43520.5|43545.5|43525.5|43538|43518|7
1625490780000|2021-07-05 13:13:00|43542.7|43522.7|43555.2|43535.2|43559.9|43539.9|43542.7|43522.7|49
1625490790000|2021-07-05 13:13:10|43559.9|43539.9|43555.5|43535.5|43559.9|43539.9|43555.2|43535.2|12
1625490800000|2021-07-05 13:13:20|43555.2|43535.2|43557.7|43537.7|43557.7|43537.7|43552.7|43532.7|5
1625490810000|2021-07-05 13:13:30|43555.5|43535.5|43564.5|43544.5|43567|43547|43552.7|43532.7|25
1625490820000|2021-07-05 13:13:40|43564.9|43544.9|43567.4|43547.4|43569.9|43549.9|43560.5|43540.5|29
1625490830000|2021-07-05 13:13:50|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|9
1625490840000|2021-07-05 13:14:00|43572.4|43552.4|43574.9|43554.9|43579.9|43559.9|43572.4|43552.4|9
1625490850000|2021-07-05 13:14:10|43572.4|43552.4|43567.4|43547.4|43574.9|43554.9|43567.4|43547.4|19
1625490860000|2021-07-05 13:14:20|43564.9|43544.9|43557.4|43537.4|43564.9|43544.9|43552.4|43532.4|57
1625490870000|2021-07-05 13:14:30|43557|43537|43549.9|43529.9|43559.9|43539.9|43549.9|43529.9|21
1625490880000|2021-07-05 13:14:40|43552.4|43532.4|43554.9|43534.9|43562.4|43542.4|43552.4|43532.4|12
1625490890000|2021-07-05 13:14:50|43554.5|43534.5|43554.9|43534.9|43557|43537|43544.9|43524.9|21
1625490900000|2021-07-05 13:15:00|43557.4|43537.4|43549.8|43529.8|43557.4|43537.4|43544.8|43524.8|23
1625490910000|2021-07-05 13:15:10|43547.3|43527.3|43527.3|43507.3|43547.3|43527.3|43527.3|43507.3|24
1625490920000|2021-07-05 13:15:20|43525.2|43505.2|43529.8|43509.8|43532|43512|43524.8|43504.8|21
1625490930000|2021-07-05 13:15:30|43532.3|43512.3|43542.3|43522.3|43542.3|43522.3|43532.3|43512.3|29
1625490940000|2021-07-05 13:15:40|43544.8|43524.8|43542.3|43522.3|43547|43527|43542.3|43522.3|50
1625490950000|2021-07-05 13:15:50|43539.8|43519.8|43557.7|43537.7|43557.7|43537.7|43539.8|43519.8|14
1625490960000|2021-07-05 13:16:00|43557|43537|43555.2|43535.2|43557|43537|43552.7|43532.7|15
1625490970000|2021-07-05 13:16:10|43557.3|43537.3|43567.7|43547.7|43570.2|43550.2|43557.3|43537.3|29
1625490980000|2021-07-05 13:16:20|43568.3|43548.3|43569.8|43549.8|43579.8|43559.8|43568.3|43548.3|26
1625490990000|2021-07-05 13:16:30|43567.7|43547.7|43567|43547|43569.8|43549.8|43567|43547|8
1625491000000|2021-07-05 13:16:40|43564.5|43544.5|43562.3|43542.3|43564.8|43544.8|43559.8|43539.8|17
1625491010000|2021-07-05 13:16:50|43564.8|43544.8|43559.8|43539.8|43564.8|43544.8|43559.8|43539.8|5
1625491020000|2021-07-05 13:17:00|43562|43542|43577.3|43557.3|43577.3|43557.3|43562|43542|17
1625491030000|2021-07-05 13:17:10|43574.8|43554.8|43572.3|43552.3|43574.8|43554.8|43572.3|43552.3|7
1625491040000|2021-07-05 13:17:20|43569.8|43549.8|43572.3|43552.3|43572.3|43552.3|43567.3|43547.3|7
1625491050000|2021-07-05 13:17:30|43570.2|43550.2|43569.8|43549.8|43570.2|43550.2|43567.3|43547.3|4
1625491060000|2021-07-05 13:17:40|43572.3|43552.3|43577.3|43557.3|43577.3|43557.3|43572.3|43552.3|9
1625491070000|2021-07-05 13:17:50|43577|43557|43572.3|43552.3|43577|43557|43572.3|43552.3|13
1625491080000|2021-07-05 13:18:00|43574.5|43554.5|43562.3|43542.3|43574.8|43554.8|43562.3|43542.3|39
1625491090000|2021-07-05 13:18:10|43557.3|43537.3|43554.8|43534.8|43557.3|43537.3|43554.8|43534.8|16
1625491100000|2021-07-05 13:18:20|43552.3|43532.3|43539.8|43519.8|43552.3|43532.3|43539.8|43519.8|34
1625491110000|2021-07-05 13:18:30|43537.3|43517.3|43547.3|43527.3|43547.3|43527.3|43537.3|43517.3|21
1625491120000|2021-07-05 13:18:40|43544.8|43524.8|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|10
1625491130000|2021-07-05 13:18:50|43542.7|43522.7|43534.8|43514.8|43542.7|43522.7|43532.3|43512.3|11
1625491140000|2021-07-05 13:19:00|43532.3|43512.3|43527.3|43507.3|43532.3|43512.3|43524.8|43504.8|13
1625491150000|2021-07-05 13:19:10|43529.5|43509.5|43527.3|43507.3|43529.8|43509.8|43527.3|43507.3|5
1625491160000|2021-07-05 13:19:20|43529.5|43509.5|43529.5|43509.5|43532|43512|43524.8|43504.8|29
1625491170000|2021-07-05 13:19:30|43527.3|43507.3|43529.8|43509.8|43537.3|43517.3|43525.2|43505.2|34
1625491180000|2021-07-05 13:19:40|||||||||2
1625491190000|2021-07-05 13:19:50|43529.2|43509.2|43527.3|43507.3|43529.2|43509.2|43524.8|43504.8|17
1625491200000|2021-07-05 13:20:00|43529.5|43509.5|43532.3|43512.3|43537|43517|43529.5|43509.5|13
1625491210000|2021-07-05 13:20:10|43530.2|43510.2|43534.8|43514.8|43534.8|43514.8|43527.3|43507.3|8
1625491220000|2021-07-05 13:20:20|43537|43517|43534.8|43514.8|43537.3|43517.3|43534.8|43514.8|4
1625491230000|2021-07-05 13:20:30|43537|43517|43534.8|43514.8|43539.5|43519.5|43534.8|43514.8|6
1625491240000|2021-07-05 13:20:40|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|5
1625491260000|2021-07-05 13:21:00|43537|43517|43537.3|43517.3|43539.8|43519.8|43537|43517|7
1625491270000|2021-07-05 13:21:10|43537.7|43517.7|43528.3|43508.3|43539.8|43519.8|43528.3|43508.3|6
1625491280000|2021-07-05 13:21:20|43530.5|43510.5|43529.8|43509.8|43530.5|43510.5|43529.8|43509.8|4
1625491290000|2021-07-05 13:21:30|43530.2|43510.2|43537.3|43517.3|43537.3|43517.3|43530.2|43510.2|12
1625491300000|2021-07-05 13:21:40|43535.2|43515.2|43532.3|43512.3|43542.7|43522.7|43532.3|43512.3|22
1625491310000|2021-07-05 13:21:50|43532.7|43512.7|43529.8|43509.8|43532.7|43512.7|43529.8|43509.8|5
1625491320000|2021-07-05 13:22:00|43532.3|43512.3|43527.3|43507.3|43532.3|43512.3|43527.3|43507.3|6
1625491330000|2021-07-05 13:22:10|43529.8|43509.8|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|2
1625491340000|2021-07-05 13:22:20|43529.8|43509.8|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|3
1625491350000|2021-07-05 13:22:30|43532|43512|43530.2|43510.2|43532|43512|43527.3|43507.3|3
1625491360000|2021-07-05 13:22:40|43528|43508|43517.7|43497.7|43530.2|43510.2|43517.7|43497.7|26
1625491370000|2021-07-05 13:22:50|43519.8|43499.8|43517.3|43497.3|43519.8|43499.8|43517.3|43497.3|6
1625491380000|2021-07-05 13:23:00|43519.8|43499.8|43525.2|43505.2|43525.2|43505.2|43519.8|43499.8|2
1625491390000|2021-07-05 13:23:10|43527.3|43507.3|43529.8|43509.8|43529.8|43509.8|43524.8|43504.8|1
1625491400000|2021-07-05 13:23:20|43534.5|43514.5|43537.3|43517.3|43537.3|43517.3|43534.5|43514.5|8
1625491410000|2021-07-05 13:23:30|43535.2|43515.2|43539.8|43519.8|43539.8|43519.8|43534.8|43514.8|4
1625491420000|2021-07-05 13:23:40|43539.5|43519.5|43532.3|43512.3|43539.5|43519.5|43530.5|43510.5|12
1625491430000|2021-07-05 13:23:50|43529.8|43509.8|43527.7|43507.7|43532.7|43512.7|43527.7|43507.7|4
1625491440000|2021-07-05 13:24:00|43529.8|43509.8|43527.7|43507.7|43529.8|43509.8|43525.5|43505.5|12
1625491450000|2021-07-05 13:24:10|43529.8|43509.8|43519.8|43499.8|43529.8|43509.8|43519.8|43499.8|10
1625491460000|2021-07-05 13:24:20|43517.6|43497.6|43509.8|43489.8|43517.6|43497.6|43509.8|43489.8|13
1625491470000|2021-07-05 13:24:30|43512.3|43492.3|43480.1|43460.1|43512.3|43492.3|43480.1|43460.1|40
1625491480000|2021-07-05 13:24:40|43482.6|43462.6|43477.3|43457.3|43484.8|43464.8|43477.3|43457.3|35
1625491490000|2021-07-05 13:24:50|43475.1|43455.1|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|34
1625491500000|2021-07-05 13:25:00|43475.1|43455.1|43480.5|43460.5|43480.5|43460.5|43475.1|43455.1|24
1625491510000|2021-07-05 13:25:10|43478|43458|43483|43463|43483|43463|43478|43458|7
1625491520000|2021-07-05 13:25:20|43487.3|43467.3|43487.6|43467.6|43487.6|43467.6|43485.1|43465.1|2
1625491530000|2021-07-05 13:25:30|43488|43468|43490.5|43470.5|43490.5|43470.5|43475.5|43455.5|39
1625491540000|2021-07-05 13:25:40|43488.3|43468.3|43490.5|43470.5|43490.5|43470.5|43488.3|43468.3|7
1625491550000|2021-07-05 13:25:50|43492.6|43472.6|43493.3|43473.3|43498.3|43478.3|43492.6|43472.6|22
1625491560000|2021-07-05 13:26:00|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43490.5|43470.5|4
1625491570000|2021-07-05 13:26:10|43494.8|43474.8|43480.8|43460.8|43494.8|43474.8|43480.8|43460.8|12
1625491580000|2021-07-05 13:26:20|43475.5|43455.5|43465.5|43445.5|43475.5|43455.5|43465.5|43445.5|13
1625491590000|2021-07-05 13:26:30|43462.6|43442.6|43457.6|43437.6|43462.6|43442.6|43455.5|43435.5|6
1625491600000|2021-07-05 13:26:40|43458|43438|43455.5|43435.5|43460.5|43440.5|43453|43433|19
1625491610000|2021-07-05 13:26:50|43457.6|43437.6|43453|43433|43458|43438|43453|43433|18
1625491620000|2021-07-05 13:27:00|43455.5|43435.5|43460.5|43440.5|43460.5|43440.5|43453|43433|11
1625491630000|2021-07-05 13:27:10|43462.6|43442.6|43460.5|43440.5|43465.1|43445.1|43460.5|43440.5|15
1625491640000|2021-07-05 13:27:20|43458.3|43438.3|43463|43443|43463|43443|43458|43438|2
1625491650000|2021-07-05 13:27:30|43462.6|43442.6|43460.5|43440.5|43463|43443|43460.5|43440.5|9
1625491660000|2021-07-05 13:27:40|43458.3|43438.3|43468|43448|43470.5|43450.5|43458.3|43438.3|16
1625491670000|2021-07-05 13:27:50|43463|43443|43460.5|43440.5|43463|43443|43460.5|43440.5|18
1625491680000|2021-07-05 13:28:00|43458.3|43438.3|43460.5|43440.5|43460.5|43440.5|43455.5|43435.5|19
1625491690000|2021-07-05 13:28:10|43463|43443|43458|43438|43463|43443|43458|43438|7
1625491700000|2021-07-05 13:28:20|43453|43433|43458|43438|43458|43438|43453|43433|19
1625491710000|2021-07-05 13:28:30|43460.5|43440.5|43458|43438|43460.5|43440.5|43455.5|43435.5|4
1625491720000|2021-07-05 13:28:40|43455.5|43435.5|43448.3|43428.3|43455.5|43435.5|43448.3|43428.3|16
1625491730000|2021-07-05 13:28:50|43450.5|43430.5|43453.3|43433.3|43453.3|43433.3|43448.3|43428.3|7
1625491740000|2021-07-05 13:29:00|43455.5|43435.5|43455.5|43435.5|43458|43438|43455.5|43435.5|7
1625491750000|2021-07-05 13:29:10|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43451.1|43431.1|4
1625491760000|2021-07-05 13:29:20|43451.1|43431.1|43445.5|43425.5|43451.1|43431.1|43445.5|43425.5|14
1625491770000|2021-07-05 13:29:30|43447.6|43427.6|43448|43428|43448|43428|43447.6|43427.6|6
1625491780000|2021-07-05 13:29:40|43445.5|43425.5|43463.3|43443.3|43463.3|43443.3|43445.5|43425.5|19
1625491790000|2021-07-05 13:29:50|43465.8|43445.8|43480.5|43460.5|43480.5|43460.5|43465.8|43445.8|24
1625491800000|2021-07-05 13:30:00|43478|43458|43473|43453|43483|43463|43473|43453|14
1625491810000|2021-07-05 13:30:10|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|8
1625491820000|2021-07-05 13:30:20|43473|43453|43478|43458|43478|43458|43473|43453|4
1625491830000|2021-07-05 13:30:30|43478.3|43458.3|43510.8|43490.8|43510.8|43490.8|43478.3|43458.3|48
1625491840000|2021-07-05 13:30:40|43510.5|43490.5|43517.6|43497.6|43517.6|43497.6|43510.5|43490.5|21
1625491850000|2021-07-05 13:30:50|43515.1|43495.1|43512.6|43492.6|43515.1|43495.1|43510.1|43490.1|52
1625491860000|2021-07-05 13:31:00|43509.8|43489.8|43504.8|43484.8|43509.8|43489.8|43504.8|43484.8|24
1625491870000|2021-07-05 13:31:10|43507.3|43487.3|43502.3|43482.3|43507.3|43487.3|43502.3|43482.3|21
1625491880000|2021-07-05 13:31:20|43502.6|43482.6|43497.3|43477.3|43502.6|43482.6|43497.3|43477.3|16
1625491890000|2021-07-05 13:31:30|43494.8|43474.8|43489.8|43469.8|43494.8|43474.8|43489.8|43469.8|16
1625491900000|2021-07-05 13:31:40|43490.5|43470.5|43492.3|43472.3|43494.8|43474.8|43490.5|43470.5|11
1625491910000|2021-07-05 13:31:50|43492.6|43472.6|43489.8|43469.8|43492.6|43472.6|43489.8|43469.8|0
1625491920000|2021-07-05 13:32:00|||||||||12
1625491930000|2021-07-05 13:32:10|||||||||1
1625491940000|2021-07-05 13:32:20|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|4
1625491950000|2021-07-05 13:32:30|43495.1|43475.1|43502|43482|43502|43482|43494.8|43474.8|8
1625491960000|2021-07-05 13:32:40|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|1
1625491970000|2021-07-05 13:32:50|43499.8|43479.8|43497.3|43477.3|43499.8|43479.8|43497.3|43477.3|1
1625491980000|2021-07-05 13:33:00|43499.8|43479.8|43487.3|43467.3|43499.8|43479.8|43484.8|43464.8|33
1625491990000|2021-07-05 13:33:10|43489.5|43469.5|43487.6|43467.6|43489.8|43469.8|43487.3|43467.3|1
1625492000000|2021-07-05 13:33:20|43487.3|43467.3|43489.8|43469.8|43489.8|43469.8|43487.3|43467.3|26
1625492010000|2021-07-05 13:33:30|43492.3|43472.3|43492.3|43472.3|43494.5|43474.5|43492.3|43472.3|1
1625492020000|2021-07-05 13:33:40|43494.8|43474.8|43497.3|43477.3|43497.3|43477.3|43494.8|43474.8|4
1625492030000|2021-07-05 13:33:50|43494.8|43474.8|43497.3|43477.3|43497.3|43477.3|43494.8|43474.8|2
1625492040000|2021-07-05 13:34:00|43495.1|43475.1|43497.3|43477.3|43497.3|43477.3|43494.8|43474.8|3
1625492050000|2021-07-05 13:34:10|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|8
1625492060000|2021-07-05 13:34:20|43497|43477|43497|43477|43499.5|43479.5|43497|43477|7
1625492070000|2021-07-05 13:34:30|43499.5|43479.5|43487.3|43467.3|43499.5|43479.5|43487.3|43467.3|16
1625492080000|2021-07-05 13:34:40|43485.1|43465.1|43469.5|43449.5|43485.1|43465.1|43467.3|43447.3|20
1625492090000|2021-07-05 13:34:50|43469.2|43449.2|43457.3|43437.3|43469.2|43449.2|43457.3|43437.3|15
1625492100000|2021-07-05 13:35:00|43459.8|43439.8|43464.8|43444.8|43464.8|43444.8|43459.8|43439.8|13
1625492110000|2021-07-05 13:35:10|43467.3|43447.3|43462.3|43442.3|43467.3|43447.3|43459.8|43439.8|9
1625492120000|2021-07-05 13:35:20|43460.1|43440.1|43467.6|43447.6|43469.8|43449.8|43460.1|43440.1|23
1625492130000|2021-07-05 13:35:30|43465.4|43445.4|43462.6|43442.6|43465.4|43445.4|43462.6|43442.6|9
1625492140000|2021-07-05 13:35:40|43464.8|43444.8|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|2
1625492150000|2021-07-05 13:35:50|43462.3|43442.3|43462.3|43442.3|43467.3|43447.3|43462.3|43442.3|5
1625492160000|2021-07-05 13:36:00|43464.8|43444.8|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|2
1625492170000|2021-07-05 13:36:10|43467.6|43447.6|43464.8|43444.8|43467.6|43447.6|43464.8|43444.8|2
1625492180000|2021-07-05 13:36:20|43462.3|43442.3|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|2
1625492190000|2021-07-05 13:36:30|43469.5|43449.5|43464.8|43444.8|43470.1|43450.1|43464.8|43444.8|24
1625492200000|2021-07-05 13:36:40|43464.5|43444.5|43464.8|43444.8|43467.3|43447.3|43462.3|43442.3|4
1625492210000|2021-07-05 13:36:50|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|2
1625492220000|2021-07-05 13:37:00|43465.1|43445.1|43474.8|43454.8|43477.3|43457.3|43465.1|43445.1|13
1625492230000|2021-07-05 13:37:10|43472.6|43452.6|43474.8|43454.8|43474.8|43454.8|43472.6|43452.6|0
1625492240000|2021-07-05 13:37:20|43472.3|43452.3|43469.5|43449.5|43472.3|43452.3|43469.5|43449.5|3
1625492250000|2021-07-05 13:37:30|43469.8|43449.8|43472.3|43452.3|43472.3|43452.3|43469.8|43449.8|1
1625492260000|2021-07-05 13:37:40|43469.8|43449.8|43469.8|43449.8|43472.3|43452.3|43467.3|43447.3|3
1625492270000|2021-07-05 13:37:50|43467.6|43447.6|43469.8|43449.8|43469.8|43449.8|43467.6|43447.6|1
1625492280000|2021-07-05 13:38:00|||||||||1
1625492290000|2021-07-05 13:38:10|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|2
1625492300000|2021-07-05 13:38:20|43467|43447|43467.6|43447.6|43467.6|43447.6|43467|43447|1
1625492310000|2021-07-05 13:38:30|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|5
1625492330000|2021-07-05 13:38:50|||||||||1
1625492340000|2021-07-05 13:39:00|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|0
1625492350000|2021-07-05 13:39:10|||||||||2
1625492360000|2021-07-05 13:39:20|43464.8|43444.8|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|1
1625492370000|2021-07-05 13:39:30|43465.1|43445.1|43464.8|43444.8|43465.1|43445.1|43462.6|43442.6|4
1625492380000|2021-07-05 13:39:40|43462.6|43442.6|43464.8|43444.8|43464.8|43444.8|43462.6|43442.6|1
1625492390000|2021-07-05 13:39:50|43462.6|43442.6|43464.8|43444.8|43464.8|43444.8|43462.6|43442.6|8
1625492400000|2021-07-05 13:40:00|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|0
1625492410000|2021-07-05 13:40:10|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43462.6|43442.6|4
1625492420000|2021-07-05 13:40:20|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|1
1625492440000|2021-07-05 13:40:40|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|2
1625492450000|2021-07-05 13:40:50|43465.1|43445.1|43462.6|43442.6|43465.1|43445.1|43462.3|43442.3|7
1625492460000|2021-07-05 13:41:00|43460.4|43440.4|43464.8|43444.8|43465.1|43445.1|43460.1|43440.1|5
1625492470000|2021-07-05 13:41:10|43467|43447|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|0
1625492480000|2021-07-05 13:41:20|43469.5|43449.5|43467.3|43447.3|43469.5|43449.5|43467.3|43447.3|7
1625492490000|2021-07-05 13:41:30|43469.8|43449.8|43467.6|43447.6|43469.8|43449.8|43467.6|43447.6|1
1625492500000|2021-07-05 13:41:40|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|0
1625492510000|2021-07-05 13:41:50|43467|43447|43467.3|43447.3|43467.3|43447.3|43467|43447|1
1625492520000|2021-07-05 13:42:00|43464.8|43444.8|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|4
1625492530000|2021-07-05 13:42:10|43467.6|43447.6|43479.5|43459.5|43479.5|43459.5|43467.3|43447.3|16
1625492540000|2021-07-05 13:42:20|43482|43462|43485.1|43465.1|43485.1|43465.1|43479.8|43459.8|44
1625492550000|2021-07-05 13:42:30|43484.8|43464.8|43487.3|43467.3|43487.3|43467.3|43484.8|43464.8|3
1625492560000|2021-07-05 13:42:40|43485.1|43465.1|43484.8|43464.8|43485.1|43465.1|43484.8|43464.8|17
1625492570000|2021-07-05 13:42:50|||||||||1
1625492580000|2021-07-05 13:43:00|43482.6|43462.6|43482.6|43462.6|43484.8|43464.8|43482.3|43462.3|3
1625492590000|2021-07-05 13:43:10|43484.8|43464.8|43484.8|43464.8|43487|43467|43484.8|43464.8|3
1625492600000|2021-07-05 13:43:20|43482.6|43462.6|43484.8|43464.8|43484.8|43464.8|43482.6|43462.6|0
1625492610000|2021-07-05 13:43:30|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|3
1625492620000|2021-07-05 13:43:40|43484.8|43464.8|43482.6|43462.6|43484.8|43464.8|43479.8|43459.8|10
1625492630000|2021-07-05 13:43:50|43482.3|43462.3|43484.8|43464.8|43484.8|43464.8|43482.3|43462.3|0
1625492640000|2021-07-05 13:44:00|43487|43467|43487.6|43467.6|43487.6|43467.6|43487|43467|21
1625492650000|2021-07-05 13:44:10|43487.9|43467.9|43495.1|43475.1|43495.1|43475.1|43487.9|43467.9|4
1625492660000|2021-07-05 13:44:20|43502.6|43482.6|43507.3|43487.3|43507.3|43487.3|43502.6|43482.6|8
1625492670000|2021-07-05 13:44:30|43504.8|43484.8|43502.3|43482.3|43504.8|43484.8|43502.3|43482.3|12
1625492680000|2021-07-05 13:44:40|43499.8|43479.8|43497.6|43477.6|43499.8|43479.8|43497.3|43477.3|3
1625492690000|2021-07-05 13:44:50|43497.3|43477.3|43494.8|43474.8|43499.5|43479.5|43494.8|43474.8|2
1625492700000|2021-07-05 13:45:00|43494.5|43474.5|43489.8|43469.8|43494.5|43474.5|43489.8|43469.8|8
1625492710000|2021-07-05 13:45:10|43492.3|43472.3|43487.3|43467.3|43492.3|43472.3|43484.8|43464.8|2
1625492720000|2021-07-05 13:45:20|43489.5|43469.5|43497.3|43477.3|43497.3|43477.3|43487.3|43467.3|8
1625492730000|2021-07-05 13:45:30|43494.8|43474.8|43500.1|43480.1|43500.1|43480.1|43494.8|43474.8|7
1625492740000|2021-07-05 13:45:40|43502.3|43482.3|43502.6|43482.6|43502.6|43482.6|43502.3|43482.3|3
1625492750000|2021-07-05 13:45:50|43502.3|43482.3|43500.1|43480.1|43502.3|43482.3|43499.8|43479.8|4
1625492760000|2021-07-05 13:46:00|43499.8|43479.8|43497.3|43477.3|43499.8|43479.8|43497.3|43477.3|4
1625492770000|2021-07-05 13:46:10|43497.6|43477.6|43499.8|43479.8|43499.8|43479.8|43497.6|43477.6|1
1625492780000|2021-07-05 13:46:20|43497.3|43477.3|43489.8|43469.8|43499.8|43479.8|43489.8|43469.8|13
1625492790000|2021-07-05 13:46:30|43487.6|43467.6|43487.6|43467.6|43489.8|43469.8|43485.1|43465.1|3
1625492800000|2021-07-05 13:46:40|43487.3|43467.3|43479.5|43459.5|43487.6|43467.6|43479.5|43459.5|16
1625492810000|2021-07-05 13:46:50|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|6
1625492820000|2021-07-05 13:47:00|43474.8|43454.8|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|1
1625492830000|2021-07-05 13:47:10|||||||||6
1625492840000|2021-07-05 13:47:20|43479.5|43459.5|43467.9|43447.9|43479.8|43459.8|43465.4|43445.4|8
1625492850000|2021-07-05 13:47:30|43467.6|43447.6|43467|43447|43469.8|43449.8|43467|43447|7
1625492860000|2021-07-05 13:47:40|43467.6|43447.6|43462.3|43442.3|43467.6|43447.6|43462.3|43442.3|10
1625492870000|2021-07-05 13:47:50|43460.1|43440.1|43459.8|43439.8|43460.1|43440.1|43459.8|43439.8|0
1625492880000|2021-07-05 13:48:00|43459.5|43439.5|43457.3|43437.3|43459.5|43439.5|43457.3|43437.3|3
1625492890000|2021-07-05 13:48:10|43454.8|43434.8|43459.8|43439.8|43459.8|43439.8|43454.8|43434.8|2
1625492900000|2021-07-05 13:48:20|43457.6|43437.6|43459.8|43439.8|43459.8|43439.8|43457.6|43437.6|1
1625492910000|2021-07-05 13:48:30|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|2
1625492920000|2021-07-05 13:48:40|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|4
1625492930000|2021-07-05 13:48:50|43459.5|43439.5|43442.3|43422.3|43459.5|43439.5|43442|43422|25
1625492940000|2021-07-05 13:49:00|43442.6|43422.6|43437.3|43417.3|43442.6|43422.6|43434.8|43414.8|20
1625492950000|2021-07-05 13:49:10|43439.8|43419.8|43439.8|43419.8|43440.1|43420.1|43439.8|43419.8|5
1625492960000|2021-07-05 13:49:20|43442.3|43422.3|43447|43427|43449.8|43429.8|43442.3|43422.3|10
1625492970000|2021-07-05 13:49:30|43447.6|43427.6|43457.3|43437.3|43457.3|43437.3|43447.6|43427.6|14
1625493000000|2021-07-05 13:50:00|43457.6|43437.6|43462|43442|43462|43442|43457.6|43437.6|3
1625493010000|2021-07-05 13:50:10|43459.8|43439.8|43459.8|43439.8|43462|43442|43459.8|43439.8|3
1625493020000|2021-07-05 13:50:20|43450.1|43430.1|43459.8|43439.8|43459.8|43439.8|43449.8|43429.8|16
1625493030000|2021-07-05 13:50:30|43462|43442|43474.8|43454.8|43474.8|43454.8|43462|43442|14
1625493040000|2021-07-05 13:50:40|43477.3|43457.3|43472.6|43452.6|43477.3|43457.3|43472.6|43452.6|2
1625493050000|2021-07-05 13:50:50|43477.3|43457.3|43472.6|43452.6|43477.3|43457.3|43472.6|43452.6|0
1625493060000|2021-07-05 13:51:00|||||||||1
1625493070000|2021-07-05 13:51:10|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43472.6|43452.6|5
1625493080000|2021-07-05 13:51:20|43475.1|43455.1|43479.8|43459.8|43479.8|43459.8|43475.1|43455.1|7
1625493090000|2021-07-05 13:51:30|43480.1|43460.1|43482.6|43462.6|43485.1|43465.1|43480.1|43460.1|8
1625493100000|2021-07-05 13:51:40|43484.8|43464.8|43482.6|43462.6|43484.8|43464.8|43482.6|43462.6|0
1625493110000|2021-07-05 13:51:50|43484.8|43464.8|43479.8|43459.8|43484.8|43464.8|43479.8|43459.8|4
1625493130000|2021-07-05 13:52:10|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|3
1625493150000|2021-07-05 13:52:30|43479.8|43459.8|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|2
1625493160000|2021-07-05 13:52:40|43475.1|43455.1|43477.3|43457.3|43477.3|43457.3|43472.6|43452.6|6
1625493170000|2021-07-05 13:52:50|43479.5|43459.5|43482|43462|43482|43462|43479.5|43459.5|2
1625493180000|2021-07-05 13:53:00|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|3
1625493190000|2021-07-05 13:53:10|43480.1|43460.1|43467.3|43447.3|43482.3|43462.3|43467.3|43447.3|8
1625493200000|2021-07-05 13:53:20|43465.1|43445.1|43459.8|43439.8|43465.1|43445.1|43459.8|43439.8|8
1625493210000|2021-07-05 13:53:30|43459.2|43439.2|43452.3|43432.3|43459.2|43439.2|43452.3|43432.3|23
1625493220000|2021-07-05 13:53:40|43452|43432|43447.3|43427.3|43452|43432|43447.3|43427.3|1
1625493230000|2021-07-05 13:53:50|43449.5|43429.5|43444.8|43424.8|43449.8|43429.8|43444.8|43424.8|14
1625493240000|2021-07-05 13:54:00|43447.3|43427.3|43434.8|43414.8|43447.3|43427.3|43434.8|43414.8|12
1625493250000|2021-07-05 13:54:10|43432.3|43412.3|43417.3|43397.3|43432.3|43412.3|43414.8|43394.8|22
1625493260000|2021-07-05 13:54:20|43419.5|43399.5|43422.3|43402.3|43422.6|43402.6|43417.3|43397.3|22
1625493270000|2021-07-05 13:54:30|43424.8|43404.8|43417.6|43397.6|43427.3|43407.3|43417.6|43397.6|5
1625493280000|2021-07-05 13:54:40|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43417.3|43397.3|5
1625493290000|2021-07-05 13:54:50|43414.8|43394.8|43422.3|43402.3|43424.8|43404.8|43414.8|43394.8|9
1625493300000|2021-07-05 13:55:00|43424.8|43404.8|43417.3|43397.3|43424.8|43404.8|43417.3|43397.3|10
1625493310000|2021-07-05 13:55:10|43415.1|43395.1|43412.6|43392.6|43417.3|43397.3|43412.6|43392.6|11
1625493320000|2021-07-05 13:55:20|43409.8|43389.8|43392.3|43372.3|43409.8|43389.8|43392.3|43372.3|8
1625493330000|2021-07-05 13:55:30|43390.1|43370.1|43387.3|43367.3|43390.1|43370.1|43382.3|43362.3|39
1625493340000|2021-07-05 13:55:40|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|5
1625493350000|2021-07-05 13:55:50|43392.6|43372.6|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|9
1625493360000|2021-07-05 13:56:00|43387.9|43367.9|43374.8|43354.8|43387.9|43367.9|43372.6|43352.6|19
1625493370000|2021-07-05 13:56:10|43372.9|43352.9|43367.6|43347.6|43374.5|43354.5|43365.1|43345.1|16
1625493380000|2021-07-05 13:56:20|43367.3|43347.3|43360.1|43340.1|43367.3|43347.3|43358.2|43338.2|10
1625493390000|2021-07-05 13:56:30|43364.8|43344.8|43374.8|43354.8|43374.8|43354.8|43364.8|43344.8|10
1625493400000|2021-07-05 13:56:40|43377|43357|43390.1|43370.1|43390.1|43370.1|43374.8|43354.8|11
1625493410000|2021-07-05 13:56:50|43389.8|43369.8|43384.2|43364.2|43392.6|43372.6|43384.2|43364.2|49
1625493420000|2021-07-05 13:57:00|43384.5|43364.5|43379.8|43359.8|43384.5|43364.5|43375.1|43355.1|49
1625493430000|2021-07-05 13:57:10|43382.3|43362.3|43387.6|43367.6|43390.1|43370.1|43382.3|43362.3|17
1625493440000|2021-07-05 13:57:20|43389.8|43369.8|43397.6|43377.6|43397.6|43377.6|43389.8|43369.8|9
1625493450000|2021-07-05 13:57:30|43399.8|43379.8|43400.1|43380.1|43402.6|43382.6|43399.8|43379.8|7
1625493460000|2021-07-05 13:57:40|43405.1|43385.1|43405.1|43385.1|43405.4|43385.4|43405.1|43385.1|8
1625493470000|2021-07-05 13:57:50|43397.9|43377.9|43390.1|43370.1|43397.9|43377.9|43390.1|43370.1|9
1625493480000|2021-07-05 13:58:00|43387.9|43367.9|43397|43377|43397|43377|43387.3|43367.3|4
1625493490000|2021-07-05 13:58:10|43397.3|43377.3|43397.3|43377.3|43400.1|43380.1|43395.1|43375.1|1
1625493500000|2021-07-05 13:58:20|43400.1|43380.1|43399.8|43379.8|43400.1|43380.1|43399.8|43379.8|0
1625493510000|2021-07-05 13:58:30|43400.1|43380.1|43395.1|43375.1|43402.3|43382.3|43395.1|43375.1|9
1625493520000|2021-07-05 13:58:40|43394.8|43374.8|43392.6|43372.6|43394.8|43374.8|43392.3|43372.3|6
1625493530000|2021-07-05 13:58:50|43390.4|43370.4|43390.1|43370.1|43390.4|43370.4|43390.1|43370.1|4
1625493540000|2021-07-05 13:59:00|43392.3|43372.3|43395.7|43375.7|43397.9|43377.9|43392.3|43372.3|3
1625493550000|2021-07-05 13:59:10|43395.4|43375.4|43392.9|43372.9|43395.4|43375.4|43392.9|43372.9|3
1625493560000|2021-07-05 13:59:20|43395.1|43375.1|43395.1|43375.1|43395.4|43375.4|43395.1|43375.1|2
1625493580000|2021-07-05 13:59:40|43395.4|43375.4|43399.8|43379.8|43399.8|43379.8|43395.4|43375.4|3
1625493590000|2021-07-05 13:59:50|43400.1|43380.1|43402.6|43382.6|43402.6|43382.6|43400.1|43380.1|5
1625493600000|2021-07-05 14:00:00|43402.9|43382.9|43412.6|43392.6|43415.1|43395.1|43402.6|43382.6|13
1625493610000|2021-07-05 14:00:10|43412.3|43392.3|43422.3|43402.3|43422.3|43402.3|43412|43392|8
1625493620000|2021-07-05 14:00:20|43422.6|43402.6|43422.6|43402.6|43427.3|43407.3|43422.6|43402.6|7
1625493630000|2021-07-05 14:00:30|43420.4|43400.4|43412.6|43392.6|43420.4|43400.4|43412.6|43392.6|15
1625493640000|2021-07-05 14:00:40|43414.8|43394.8|43420.1|43400.1|43420.1|43400.1|43412.6|43392.6|5
1625493650000|2021-07-05 14:00:50|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|4
1625493660000|2021-07-05 14:01:00|43419.8|43399.8|43424.5|43404.5|43424.5|43404.5|43419.8|43399.8|6
1625493670000|2021-07-05 14:01:10|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|1
1625493680000|2021-07-05 14:01:20|43427.6|43407.6|43430.1|43410.1|43430.7|43410.7|43427.6|43407.6|8
1625493690000|2021-07-05 14:01:30|43427.9|43407.9|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1625493700000|2021-07-05 14:01:40|43422.6|43402.6|43417.9|43397.9|43422.6|43402.6|43417.9|43397.9|5
1625493710000|2021-07-05 14:01:50|43417.6|43397.6|43412.3|43392.3|43417.6|43397.6|43412.3|43392.3|10
1625493720000|2021-07-05 14:02:00|43410.1|43390.1|43402.6|43382.6|43410.1|43390.1|43402.6|43382.6|17
1625493730000|2021-07-05 14:02:10|43400.4|43380.4|43387.6|43367.6|43400.4|43380.4|43382.9|43362.9|7
1625493740000|2021-07-05 14:02:20|43382.6|43362.6|43385.1|43365.1|43385.1|43365.1|43382.6|43362.6|7
1625493750000|2021-07-05 14:02:30|43387.3|43367.3|43387.6|43367.6|43387.6|43367.6|43387.3|43367.3|3
1625493760000|2021-07-05 14:02:40|43385.4|43365.4|43382.6|43362.6|43385.4|43365.4|43382.6|43362.6|7
1625493770000|2021-07-05 14:02:50|||||||||1
1625493780000|2021-07-05 14:03:00|43380.4|43360.4|43372.9|43352.9|43380.4|43360.4|43372.9|43352.9|9
1625493790000|2021-07-05 14:03:10|43377.6|43357.6|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|4
1625493800000|2021-07-05 14:03:20|43382.3|43362.3|43384.8|43364.8|43384.8|43364.8|43380.1|43360.1|3
1625493810000|2021-07-05 14:03:30|43385.1|43365.1|43392.3|43372.3|43394.8|43374.8|43385.1|43365.1|6
1625493820000|2021-07-05 14:03:40|43387.9|43367.9|43385.1|43365.1|43387.9|43367.9|43385.1|43365.1|3
1625493830000|2021-07-05 14:03:50|43387.6|43367.6|43382.6|43362.6|43387.6|43367.6|43382.6|43362.6|0
1625493850000|2021-07-05 14:04:10|43380.4|43360.4|43377.9|43357.9|43380.4|43360.4|43377.9|43357.9|0
1625493860000|2021-07-05 14:04:20|43378.2|43358.2|43377.9|43357.9|43380.4|43360.4|43377.9|43357.9|3
1625493870000|2021-07-05 14:04:30|43377.6|43357.6|43382.6|43362.6|43382.6|43362.6|43377.6|43357.6|4
1625493880000|2021-07-05 14:04:40|43384.8|43364.8|43377.6|43357.6|43384.8|43364.8|43377.6|43357.6|2
1625493890000|2021-07-05 14:04:50|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|3
1625493900000|2021-07-05 14:05:00|43372.6|43352.6|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|3
1625493910000|2021-07-05 14:05:10|43374.8|43354.8|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|2
1625493920000|2021-07-05 14:05:20|43374.8|43354.8|43362.9|43342.9|43375.1|43355.1|43362.9|43342.9|8
1625493930000|2021-07-05 14:05:30|43362.6|43342.6|43360.1|43340.1|43362.6|43342.6|43360.1|43340.1|3
1625493940000|2021-07-05 14:05:40|43352.6|43332.6|43355.1|43335.1|43355.1|43335.1|43342.3|43322.3|21
1625493950000|2021-07-05 14:05:50|||||||||3
1625493960000|2021-07-05 14:06:00|43354.8|43334.8|43347.6|43327.6|43354.8|43334.8|43345.1|43325.1|5
1625493970000|2021-07-05 14:06:10|43345.1|43325.1|43338.2|43318.2|43347.6|43327.6|43338.2|43318.2|10
1625493980000|2021-07-05 14:06:20|43337.9|43317.9|43342.6|43322.6|43345.1|43325.1|43337.9|43317.9|16
1625493990000|2021-07-05 14:06:30|43340.1|43320.1|43337.9|43317.9|43340.1|43320.1|43335.1|43315.1|10
1625494000000|2021-07-05 14:06:40|43340.1|43320.1|43335.1|43315.1|43340.1|43320.1|43335.1|43315.1|8
1625494010000|2021-07-05 14:06:50|43337.6|43317.6|43329.8|43309.8|43337.6|43317.6|43329.8|43309.8|5
1625494020000|2021-07-05 14:07:00|43325.1|43305.1|43322.6|43302.6|43325.1|43305.1|43320.1|43300.1|33
1625494030000|2021-07-05 14:07:10|43322.3|43302.3|43322.6|43302.6|43322.6|43302.6|43320.1|43300.1|12
1625494040000|2021-07-05 14:07:20|43320.4|43300.4|43332.3|43312.3|43332.3|43312.3|43320.1|43300.1|13
1625494050000|2021-07-05 14:07:30|43334.5|43314.5|43334.8|43314.8|43334.8|43314.8|43334.5|43314.5|7
1625494060000|2021-07-05 14:07:40|43335.1|43315.1|43330.1|43310.1|43335.1|43315.1|43330.1|43310.1|1
1625494070000|2021-07-05 14:07:50|43325.4|43305.4|43317.6|43297.6|43325.4|43305.4|43317.6|43297.6|14
1625494080000|2021-07-05 14:08:00|43319.8|43299.8|43312.9|43292.9|43320.1|43300.1|43312.6|43292.6|11
1625494090000|2021-07-05 14:08:10|43310.7|43290.7|43307.9|43287.9|43312.3|43292.3|43307.9|43287.9|8
1625494100000|2021-07-05 14:08:20|43310.1|43290.1|43305.1|43285.1|43310.1|43290.1|43305.1|43285.1|9
1625494110000|2021-07-05 14:08:30|43305.4|43285.4|43307.6|43287.6|43307.6|43287.6|43305.4|43285.4|7
1625494120000|2021-07-05 14:08:40|43310.1|43290.1|43315.1|43295.1|43315.1|43295.1|43310.1|43290.1|40
1625494130000|2021-07-05 14:08:50|43312.9|43292.9|43310.4|43290.4|43312.9|43292.9|43310.4|43290.4|6
1625494140000|2021-07-05 14:09:00|43307.6|43287.6|43305.1|43285.1|43307.6|43287.6|43302.9|43282.9|13
1625494150000|2021-07-05 14:09:10|43302.9|43282.9|43298.2|43278.2|43305.1|43285.1|43298.2|43278.2|7
1625494160000|2021-07-05 14:09:20|43297.9|43277.9|43292.3|43272.3|43297.9|43277.9|43290.1|43270.1|26
1625494170000|2021-07-05 14:09:30|43290.1|43270.1|43300.1|43280.1|43300.1|43280.1|43290.1|43270.1|15
1625494180000|2021-07-05 14:09:40|||||||||2
1625494190000|2021-07-05 14:09:50|43297.9|43277.9|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|1
1625494200000|2021-07-05 14:10:00|43297.6|43277.6|43290.1|43270.1|43297.6|43277.6|43290.1|43270.1|17
1625494210000|2021-07-05 14:10:10|43287.6|43267.6|43277.3|43257.3|43287.6|43267.6|43275.1|43255.1|20
1625494220000|2021-07-05 14:10:20|43272.9|43252.9|43284.8|43264.8|43284.8|43264.8|43272.6|43252.6|15
1625494230000|2021-07-05 14:10:30|43282.6|43262.6|43277.3|43257.3|43282.6|43262.6|43277.3|43257.3|13
1625494240000|2021-07-05 14:10:40|43275.1|43255.1|43257.6|43237.6|43275.1|43255.1|43252.9|43232.9|32
1625494250000|2021-07-05 14:10:50|43255.1|43235.1|43257.3|43237.3|43260.1|43240.1|43255.1|43235.1|8
1625494260000|2021-07-05 14:11:00|43255.1|43235.1|43267.3|43247.3|43267.6|43247.6|43255.1|43235.1|34
1625494270000|2021-07-05 14:11:10|43267.6|43247.6|43265.1|43245.1|43267.6|43247.6|43265.1|43245.1|5
1625494280000|2021-07-05 14:11:20|43267.6|43247.6|43262.6|43242.6|43267.6|43247.6|43262.6|43242.6|1
1625494290000|2021-07-05 14:11:30|43260.1|43240.1|43252.9|43232.9|43260.1|43240.1|43252.9|43232.9|14
1625494300000|2021-07-05 14:11:40|43255.1|43235.1|43250.4|43230.4|43257.6|43237.6|43250.4|43230.4|20
1625494310000|2021-07-05 14:11:50|43247.6|43227.6|43234.8|43214.8|43247.6|43227.6|43222.6|43202.6|53
1625494320000|2021-07-05 14:12:00|43235.1|43215.1|43232.9|43212.9|43237.6|43217.6|43232.6|43212.6|10
1625494330000|2021-07-05 14:12:10|43235.1|43215.1|43237.6|43217.6|43237.6|43217.6|43232.6|43212.6|6
1625494340000|2021-07-05 14:12:20|43240.1|43220.1|43247.6|43227.6|43247.6|43227.6|43240.1|43220.1|24
1625494350000|2021-07-05 14:12:30|43247.9|43227.9|43255.1|43235.1|43255.1|43235.1|43247.9|43227.9|12
1625494360000|2021-07-05 14:12:40|43257.6|43237.6|43260.1|43240.1|43260.1|43240.1|43257.6|43237.6|7
1625494370000|2021-07-05 14:12:50|43262.6|43242.6|43260.1|43240.1|43262.6|43242.6|43260.1|43240.1|6
1625494380000|2021-07-05 14:13:00|||||||||4
1625494390000|2021-07-05 14:13:10|||||||||6
1625494400000|2021-07-05 14:13:20|43257.9|43237.9|43267.3|43247.3|43267.3|43247.3|43257.6|43237.6|11
1625494410000|2021-07-05 14:13:30|43270.1|43250.1|43270.4|43250.4|43272.6|43252.6|43270.1|43250.1|12
1625494420000|2021-07-05 14:13:40|43270.1|43250.1|43270.1|43250.1|43272.9|43252.9|43270.1|43250.1|5
1625494430000|2021-07-05 14:13:50|43272.9|43252.9|43277.6|43257.6|43277.6|43257.6|43272.9|43252.9|9
1625494440000|2021-07-05 14:14:00|43275.1|43255.1|43270.4|43250.4|43275.1|43255.1|43270.4|43250.4|10
1625494450000|2021-07-05 14:14:10|||||||||2
1625494460000|2021-07-05 14:14:20|43270.1|43250.1|43270.4|43250.4|43270.4|43250.4|43270.1|43250.1|4
1625494470000|2021-07-05 14:14:30|43272.6|43252.6|43274.8|43254.8|43275.1|43255.1|43270.1|43250.1|5
1625494480000|2021-07-05 14:14:40|43275.1|43255.1|43280.1|43260.1|43284.8|43264.8|43275.1|43255.1|11
1625494490000|2021-07-05 14:14:50|43277.6|43257.6|43268.2|43248.2|43277.6|43257.6|43263.5|43243.5|17
1625494500000|2021-07-05 14:15:00|43265.7|43245.7|43257.6|43237.6|43265.7|43245.7|43257.6|43237.6|11
1625494510000|2021-07-05 14:15:10|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|3
1625494520000|2021-07-05 14:15:20|43255.1|43235.1|43257.3|43237.3|43257.3|43237.3|43255.1|43235.1|5
1625494530000|2021-07-05 14:15:30|||||||||3
1625494540000|2021-07-05 14:15:40|43260.1|43240.1|43275.4|43255.4|43277.6|43257.6|43260.1|43240.1|10
1625494550000|2021-07-05 14:15:50|43277.6|43257.6|43282.9|43262.9|43282.9|43262.9|43277.6|43257.6|11
1625494560000|2021-07-05 14:16:00|43283.2|43263.2|43290.4|43270.4|43290.4|43270.4|43282.9|43262.9|12
1625494570000|2021-07-05 14:16:10|43292.6|43272.6|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|24
1625494580000|2021-07-05 14:16:20|43300.1|43280.1|43297.9|43277.9|43300.1|43280.1|43295.7|43275.7|5
1625494590000|2021-07-05 14:16:30|43295.1|43275.1|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|12
1625494600000|2021-07-05 14:16:40|43302.9|43282.9|43310.1|43290.1|43310.1|43290.1|43302.9|43282.9|8
1625494610000|2021-07-05 14:16:50|43309.8|43289.8|43305.1|43285.1|43310.1|43290.1|43302.9|43282.9|16
1625494620000|2021-07-05 14:17:00|43305.4|43285.4|43310.1|43290.1|43310.1|43290.1|43305.4|43285.4|1
1625494630000|2021-07-05 14:17:10|43312.3|43292.3|43312.3|43292.3|43312.3|43292.3|43310.1|43290.1|5
1625494640000|2021-07-05 14:17:20|43314.5|43294.5|43317.6|43297.6|43319.8|43299.8|43314.5|43294.5|6
1625494650000|2021-07-05 14:17:30|43319.8|43299.8|43317.6|43297.6|43322.3|43302.3|43317.6|43297.6|4
1625494660000|2021-07-05 14:17:40|43319.8|43299.8|43315.1|43295.1|43319.8|43299.8|43315.1|43295.1|2
1625494670000|2021-07-05 14:17:50|43320.1|43300.1|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|2
1625494680000|2021-07-05 14:18:00|43315.4|43295.4|43315.4|43295.4|43320.1|43300.1|43315.1|43295.1|5
1625494690000|2021-07-05 14:18:10|43315.1|43295.1|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|5
1625494710000|2021-07-05 14:18:30|43314.8|43294.8|43315.1|43295.1|43315.1|43295.1|43312.9|43292.9|8
1625494720000|2021-07-05 14:18:40|43320.1|43300.1|43325.1|43305.1|43325.1|43305.1|43320.1|43300.1|4
1625494730000|2021-07-05 14:18:50|43322.9|43302.9|43332.3|43312.3|43332.3|43312.3|43322.6|43302.6|9
1625494740000|2021-07-05 14:19:00|43330.1|43310.1|43322.9|43302.9|43330.1|43310.1|43322.9|43302.9|8
1625494750000|2021-07-05 14:19:10|43325.1|43305.1|43327.3|43307.3|43327.6|43307.6|43325.1|43305.1|2
1625494760000|2021-07-05 14:19:20|43327.6|43307.6|43327.9|43307.9|43330.1|43310.1|43327.6|43307.6|1
1625494770000|2021-07-05 14:19:30|43330.1|43310.1|43332.3|43312.3|43332.3|43312.3|43330.1|43310.1|4
1625494780000|2021-07-05 14:19:40|43332|43312|43330.1|43310.1|43332|43312|43329.8|43309.8|2
1625494790000|2021-07-05 14:19:50|43332.3|43312.3|43332.6|43312.6|43332.6|43312.6|43330.1|43310.1|3
1625494800000|2021-07-05 14:20:00|43332.3|43312.3|43330.1|43310.1|43332.3|43312.3|43329.8|43309.8|7
1625494810000|2021-07-05 14:20:10|43327.9|43307.9|43327.9|43307.9|43330.1|43310.1|43327.9|43307.9|0
1625494820000|2021-07-05 14:20:20|43325.7|43305.7|43317.6|43297.6|43330.1|43310.1|43317|43297|17
1625494830000|2021-07-05 14:20:30|43322.3|43302.3|43327.6|43307.6|43327.6|43307.6|43322.3|43302.3|1
1625494840000|2021-07-05 14:20:40|43330.1|43310.1|43355.1|43335.1|43359.8|43339.8|43330.1|43310.1|17
1625494850000|2021-07-05 14:20:50|43357.3|43337.3|43355.1|43335.1|43357.3|43337.3|43350.4|43330.4|9
1625494860000|2021-07-05 14:21:00|43357.3|43337.3|43374.8|43354.8|43374.8|43354.8|43357.3|43337.3|16
1625494870000|2021-07-05 14:21:10|43375.1|43355.1|43372.3|43352.3|43379.8|43359.8|43372.3|43352.3|17
1625494880000|2021-07-05 14:21:20|43374.5|43354.5|43384.8|43364.8|43384.8|43364.8|43372.3|43352.3|51
1625494890000|2021-07-05 14:21:30|43382.3|43362.3|43369.8|43349.8|43382.3|43362.3|43369.8|43349.8|24
1625494900000|2021-07-05 14:21:40|43367.3|43347.3|43372|43352|43372|43352|43367.3|43347.3|7
1625494910000|2021-07-05 14:21:50|43372.3|43352.3|43367.3|43347.3|43372.3|43352.3|43367.3|43347.3|2
1625494920000|2021-07-05 14:22:00|43364.8|43344.8|43362.3|43342.3|43364.8|43344.8|43362.3|43342.3|1
1625494930000|2021-07-05 14:22:10|43362.6|43342.6|43364.8|43344.8|43364.8|43344.8|43362.6|43342.6|2
1625494940000|2021-07-05 14:22:20|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|6
1625494950000|2021-07-05 14:22:30|||||||||2
1625494960000|2021-07-05 14:22:40|43359.5|43339.5|43359.8|43339.8|43359.8|43339.8|43359.5|43339.5|4
1625494970000|2021-07-05 14:22:50|||||||||1
1625494980000|2021-07-05 14:23:00|43357.6|43337.6|43364.8|43344.8|43364.8|43344.8|43357.6|43337.6|7
1625494990000|2021-07-05 14:23:10|43367|43347|43367.3|43347.3|43367.3|43347.3|43364.8|43344.8|1
1625495000000|2021-07-05 14:23:20|43365.1|43345.1|43367.3|43347.3|43369.5|43349.5|43364.8|43344.8|3
1625495010000|2021-07-05 14:23:30|43369.8|43349.8|43362.6|43342.6|43369.8|43349.8|43362.6|43342.6|7
1625495020000|2021-07-05 14:23:40|43362|43342|43357.3|43337.3|43362.3|43342.3|43357.3|43337.3|6
1625495030000|2021-07-05 14:23:50|43362.3|43342.3|43357.3|43337.3|43362.3|43342.3|43357.3|43337.3|5
1625495040000|2021-07-05 14:24:00|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|4
1625495060000|2021-07-05 14:24:20|43360.1|43340.1|43364.8|43344.8|43367|43347|43360.1|43340.1|8
1625495070000|2021-07-05 14:24:30|||||||||3
1625495080000|2021-07-05 14:24:40|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|3
1625495090000|2021-07-05 14:24:50|43359.8|43339.8|43354.8|43334.8|43359.8|43339.8|43354.8|43334.8|9
1625495100000|2021-07-05 14:25:00|43352.6|43332.6|43352.6|43332.6|43354.8|43334.8|43352.6|43332.6|3
1625495110000|2021-07-05 14:25:10|43350.4|43330.4|43349.8|43329.8|43350.4|43330.4|43349.8|43329.8|3
1625495120000|2021-07-05 14:25:20|43337.3|43317.3|43339.8|43319.8|43342.3|43322.3|43337.3|43317.3|13
1625495130000|2021-07-05 14:25:30|43344.5|43324.5|43344.8|43324.8|43347.3|43327.3|43342|43322|10
1625495140000|2021-07-05 14:25:40|||||||||3
1625495150000|2021-07-05 14:25:50|43347.3|43327.3|43344.8|43324.8|43347.3|43327.3|43344.5|43324.5|3
1625495160000|2021-07-05 14:26:00|43342.6|43322.6|43339.8|43319.8|43342.6|43322.6|43339.8|43319.8|4
1625495170000|2021-07-05 14:26:10|43337.3|43317.3|43329.8|43309.8|43337.3|43317.3|43327|43307|19
1625495180000|2021-07-05 14:26:20|43335.1|43315.1|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|3
1625495190000|2021-07-05 14:26:30|43332.6|43312.6|43327.6|43307.6|43332.6|43312.6|43325.1|43305.1|4
1625495200000|2021-07-05 14:26:40|43329.8|43309.8|43332.3|43312.3|43332.3|43312.3|43329.8|43309.8|6
1625495210000|2021-07-05 14:26:50|43332|43312|43332.3|43312.3|43332.3|43312.3|43332|43312|1
1625495220000|2021-07-05 14:27:00|43337|43317|43337.3|43317.3|43339.5|43319.5|43337|43317|3
1625495230000|2021-07-05 14:27:10|43339.8|43319.8|43344.8|43324.8|43344.8|43324.8|43339.8|43319.8|5
1625495240000|2021-07-05 14:27:20|43347.3|43327.3|43352.3|43332.3|43352.3|43332.3|43347.3|43327.3|3
1625495250000|2021-07-05 14:27:30|43352.6|43332.6|43352.3|43332.3|43357.3|43337.3|43352.3|43332.3|5
1625495280000|2021-07-05 14:28:00|43350.1|43330.1|43354.8|43334.8|43354.8|43334.8|43349.8|43329.8|3
1625495290000|2021-07-05 14:28:10|||||||||2
1625495300000|2021-07-05 14:28:20|43354.5|43334.5|43352.3|43332.3|43354.8|43334.8|43352.3|43332.3|0
1625495320000|2021-07-05 14:28:40|43349.8|43329.8|43357.6|43337.6|43357.6|43337.6|43349.8|43329.8|9
1625495330000|2021-07-05 14:28:50|43359.8|43339.8|43362|43342|43362.3|43342.3|43359.8|43339.8|13
1625495340000|2021-07-05 14:29:00|43362.6|43342.6|43372.6|43352.6|43372.6|43352.6|43362.6|43342.6|13
1625495350000|2021-07-05 14:29:10|43372.9|43352.9|43374.8|43354.8|43374.8|43354.8|43372.9|43352.9|3
1625495360000|2021-07-05 14:29:20|43372.6|43352.6|43370.1|43350.1|43372.6|43352.6|43369.8|43349.8|11
1625495370000|2021-07-05 14:29:30|43372.3|43352.3|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|2
1625495380000|2021-07-05 14:29:40|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|0
1625495390000|2021-07-05 14:29:50|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|13
1625495400000|2021-07-05 14:30:00|43382.6|43362.6|43384.8|43364.8|43384.8|43364.8|43382.6|43362.6|13
1625495410000|2021-07-05 14:30:10|43382.6|43362.6|43372.6|43352.6|43384.8|43364.8|43372.6|43352.6|16
1625495420000|2021-07-05 14:30:20|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|3
1625495430000|2021-07-05 14:30:30|||||||||3
1625495440000|2021-07-05 14:30:40|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|5
1625495450000|2021-07-05 14:30:50|43357.3|43337.3|43357.6|43337.6|43357.6|43337.6|43354.8|43334.8|6
1625495460000|2021-07-05 14:31:00|43354.8|43334.8|43357.3|43337.3|43357.6|43337.6|43354.8|43334.8|6
1625495470000|2021-07-05 14:31:10|43359.8|43339.8|43364.8|43344.8|43364.8|43344.8|43359.8|43339.8|1
1625495480000|2021-07-05 14:31:20|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|5
1625495490000|2021-07-05 14:31:30|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|1
1625495500000|2021-07-05 14:31:40|43369.8|43349.8|43374.8|43354.8|43374.8|43354.8|43369.8|43349.8|12
1625495510000|2021-07-05 14:31:50|43372.6|43352.6|43374.8|43354.8|43374.8|43354.8|43372.6|43352.6|1
1625495520000|2021-07-05 14:32:00|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|4
1625495530000|2021-07-05 14:32:10|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|9
1625495540000|2021-07-05 14:32:20|43372.6|43352.6|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|0
1625495550000|2021-07-05 14:32:30|43374.5|43354.5|43377.3|43357.3|43377.3|43357.3|43372.3|43352.3|0
1625495560000|2021-07-05 14:32:40|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|0
1625495570000|2021-07-05 14:32:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|2
1625495580000|2021-07-05 14:33:00|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|3
1625495590000|2021-07-05 14:33:10|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|1
1625495600000|2021-07-05 14:33:20|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|1
1625495610000|2021-07-05 14:33:30|43372.6|43352.6|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|1
1625495620000|2021-07-05 14:33:40|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|0
1625495630000|2021-07-05 14:33:50|43374.8|43354.8|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|11
1625495640000|2021-07-05 14:34:00|||||||||4
1625495650000|2021-07-05 14:34:10|43382.6|43362.6|43384.8|43364.8|43384.8|43364.8|43382.6|43362.6|2
1625495660000|2021-07-05 14:34:20|43382.6|43362.6|43389.8|43369.8|43389.8|43369.8|43382.6|43362.6|8
1625495670000|2021-07-05 14:34:30|43392.6|43372.6|43402.6|43382.6|43407.6|43387.6|43392|43372|39
1625495680000|2021-07-05 14:34:40|43404.8|43384.8|43412.3|43392.3|43412.3|43392.3|43402.3|43382.3|12
1625495690000|2021-07-05 14:34:50|43412.6|43392.6|43404.8|43384.8|43412.6|43392.6|43404.8|43384.8|13
1625495700000|2021-07-05 14:35:00|43402.6|43382.6|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|7
1625495710000|2021-07-05 14:35:10|43399.8|43379.8|43404.5|43384.5|43404.5|43384.5|43392.3|43372.3|17
1625495720000|2021-07-05 14:35:20|43406.7|43386.7|43402.6|43382.6|43407|43387|43402.6|43382.6|5
1625495730000|2021-07-05 14:35:30|43400.4|43380.4|43397.6|43377.6|43400.4|43380.4|43397.6|43377.6|6
1625495740000|2021-07-05 14:35:40|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|1
1625495750000|2021-07-05 14:35:50|43397.6|43377.6|43404.8|43384.8|43404.8|43384.8|43397.6|43377.6|7
1625495760000|2021-07-05 14:36:00|43407|43387|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|2
1625495770000|2021-07-05 14:36:10|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|3
1625495780000|2021-07-05 14:36:20|43400.1|43380.1|43402.3|43382.3|43402.3|43382.3|43399.8|43379.8|5
1625495790000|2021-07-05 14:36:30|43404.5|43384.5|43407.3|43387.3|43407.3|43387.3|43404.5|43384.5|1
1625495800000|2021-07-05 14:36:40|43409.8|43389.8|43412.6|43392.6|43412.6|43392.6|43409.8|43389.8|11
1625495810000|2021-07-05 14:36:50|43409.8|43389.8|43412.3|43392.3|43412.6|43392.6|43409.8|43389.8|8
1625495820000|2021-07-05 14:37:00|43414.5|43394.5|43417.3|43397.3|43417.3|43397.3|43414.5|43394.5|7
1625495830000|2021-07-05 14:37:10|43419.5|43399.5|43417.3|43397.3|43419.5|43399.5|43414.8|43394.8|14
1625495840000|2021-07-05 14:37:20|43417.6|43397.6|43419.8|43399.8|43419.8|43399.8|43417.6|43397.6|2
1625495850000|2021-07-05 14:37:30|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|12
1625495860000|2021-07-05 14:37:40|43414.5|43394.5|43414.8|43394.8|43414.8|43394.8|43414.5|43394.5|2
1625495880000|2021-07-05 14:38:00|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|1
1625495890000|2021-07-05 14:38:10|43402.6|43382.6|43390.1|43370.1|43402.6|43382.6|43390.1|43370.1|10
1625495900000|2021-07-05 14:38:20|43389.8|43369.8|43382.6|43362.6|43389.8|43369.8|43382.6|43362.6|13
1625495910000|2021-07-05 14:38:30|43384.8|43364.8|43379.8|43359.8|43384.8|43364.8|43379.8|43359.8|12
1625495920000|2021-07-05 14:38:40|43386.7|43366.7|43392.3|43372.3|43392.3|43372.3|43386.7|43366.7|8
1625495930000|2021-07-05 14:38:50|43390.1|43370.1|43387.3|43367.3|43390.1|43370.1|43387.3|43367.3|0
1625495940000|2021-07-05 14:39:00|43387.6|43367.6|43389.8|43369.8|43389.8|43369.8|43387.3|43367.3|3
1625495950000|2021-07-05 14:39:10|||||||||3
1625495960000|2021-07-05 14:39:20|43387.6|43367.6|43387.3|43367.3|43387.6|43367.6|43384.8|43364.8|1
1625495970000|2021-07-05 14:39:30|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|1
1625495980000|2021-07-05 14:39:40|43387|43367|43382.3|43362.3|43387|43367|43382.3|43362.3|1
1625496000000|2021-07-05 14:40:00|43379.8|43359.8|43379.8|43359.8|43382.3|43362.3|43377.3|43357.3|7
1625496010000|2021-07-05 14:40:10|43380.1|43360.1|43389.8|43369.8|43389.8|43369.8|43380.1|43360.1|3
1625496020000|2021-07-05 14:40:20|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|3
1625496030000|2021-07-05 14:40:30|43394.5|43374.5|43399.8|43379.8|43399.8|43379.8|43394.5|43374.5|17
1625496040000|2021-07-05 14:40:40|43402|43382|43409.8|43389.8|43409.8|43389.8|43402|43382|4
1625496050000|2021-07-05 14:40:50|43412|43392|43412|43392|43412|43392|43412|43392|0
1625496060000|2021-07-05 14:41:00|43409.8|43389.8|43417.3|43397.3|43417.3|43397.3|43409.8|43389.8|4
1625496070000|2021-07-05 14:41:10|43417.6|43397.6|43427.3|43407.3|43427.6|43407.6|43417.6|43397.6|13
1625496080000|2021-07-05 14:41:20|43427.6|43407.6|43434.8|43414.8|43437|43417|43427.6|43407.6|22
1625496090000|2021-07-05 14:41:30|43437|43417|43429.8|43409.8|43437|43417|43429.8|43409.8|9
1625496100000|2021-07-05 14:41:40|||||||||1
1625496110000|2021-07-05 14:41:50|43427.6|43407.6|43429.8|43409.8|43429.8|43409.8|43424.8|43404.8|9
1625496120000|2021-07-05 14:42:00|43427.6|43407.6|43434.8|43414.8|43434.8|43414.8|43427.6|43407.6|12
1625496130000|2021-07-05 14:42:10|43432.6|43412.6|43444.5|43424.5|43444.5|43424.5|43429.8|43409.8|10
1625496140000|2021-07-05 14:42:20|43442|43422|43442|43422|43442.3|43422.3|43439.8|43419.8|3
1625496150000|2021-07-05 14:42:30|43444.2|43424.2|43439.8|43419.8|43444.2|43424.2|43439.8|43419.8|4
1625496160000|2021-07-05 14:42:40|43442.6|43422.6|43444.8|43424.8|43444.8|43424.8|43442.6|43422.6|1
1625496170000|2021-07-05 14:42:50|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|6
1625496180000|2021-07-05 14:43:00|43442.6|43422.6|43449.8|43429.8|43454.5|43434.5|43442.6|43422.6|40
1625496190000|2021-07-05 14:43:10|43447.3|43427.3|43440.1|43420.1|43447.3|43427.3|43440.1|43420.1|6
1625496200000|2021-07-05 14:43:20|43439.8|43419.8|43437.6|43417.6|43439.8|43419.8|43437.6|43417.6|1
1625496210000|2021-07-05 14:43:30|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|3
1625496220000|2021-07-05 14:43:40|43439.5|43419.5|43442.3|43422.3|43442.3|43422.3|43439.5|43419.5|5
1625496230000|2021-07-05 14:43:50|43444.5|43424.5|43457.3|43437.3|43457.3|43437.3|43444.5|43424.5|4
1625496240000|2021-07-05 14:44:00|||||||||3
1625496250000|2021-07-05 14:44:10|43454.8|43434.8|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|11
1625496260000|2021-07-05 14:44:20|43450.1|43430.1|43454.8|43434.8|43454.8|43434.8|43450.1|43430.1|1
1625496270000|2021-07-05 14:44:30|43450.4|43430.4|43447.6|43427.6|43450.4|43430.4|43447.6|43427.6|26
1625496280000|2021-07-05 14:44:40|43449.8|43429.8|43452.3|43432.3|43452.3|43432.3|43449.8|43429.8|1
1625496290000|2021-07-05 14:44:50|43452.6|43432.6|43457.3|43437.3|43457.3|43437.3|43452.6|43432.6|3
1625496300000|2021-07-05 14:45:00|43454.8|43434.8|43472|43452|43472|43452|43454.8|43434.8|19
1625496310000|2021-07-05 14:45:10|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43470.1|43450.1|8
1625496320000|2021-07-05 14:45:20|43472.6|43452.6|43477|43457|43477|43457|43472.6|43452.6|7
1625496330000|2021-07-05 14:45:30|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43472.6|43452.6|6
1625496340000|2021-07-05 14:45:40|43472.3|43452.3|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|17
1625496350000|2021-07-05 14:45:50|43467.6|43447.6|43464.8|43444.8|43467.6|43447.6|43464.8|43444.8|4
1625496360000|2021-07-05 14:46:00|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|2
1625496380000|2021-07-05 14:46:20|||||||||2
1625496390000|2021-07-05 14:46:30|||||||||5
1625496400000|2021-07-05 14:46:40|43465.1|43445.1|43465.1|43445.1|43467.3|43447.3|43462.6|43442.6|9
1625496410000|2021-07-05 14:46:50|43464.8|43444.8|43457.6|43437.6|43464.8|43444.8|43457.6|43437.6|16
1625496420000|2021-07-05 14:47:00|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|4
1625496430000|2021-07-05 14:47:10|43464.8|43444.8|43469.8|43449.8|43469.8|43449.8|43464.8|43444.8|6
1625496440000|2021-07-05 14:47:20|43472|43452|43472.3|43452.3|43472.3|43452.3|43469.8|43449.8|2
1625496450000|2021-07-05 14:47:30|43474.5|43454.5|43472.3|43452.3|43477|43457|43472|43452|6
1625496460000|2021-07-05 14:47:40|43469.8|43449.8|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|1
1625496470000|2021-07-05 14:47:50|||||||||3
1625496480000|2021-07-05 14:48:00|||||||||1
1625496500000|2021-07-05 14:48:20|43467.6|43447.6|43467.3|43447.3|43467.6|43447.6|43467.3|43447.3|3
1625496520000|2021-07-05 14:48:40|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|4
1625496530000|2021-07-05 14:48:50|43467|43447|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|6
1625496540000|2021-07-05 14:49:00|43469.5|43449.5|43472|43452|43472|43452|43469.5|43449.5|3
1625496550000|2021-07-05 14:49:10|43469.5|43449.5|43469.5|43449.5|43472|43452|43469.5|43449.5|0
1625496560000|2021-07-05 14:49:20|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|4
1625496570000|2021-07-05 14:49:30|43472|43452|43467.3|43447.3|43472|43452|43467.3|43447.3|3
1625496580000|2021-07-05 14:49:40|43464.8|43444.8|43459.8|43439.8|43464.8|43444.8|43459.8|43439.8|12
1625496590000|2021-07-05 14:49:50|||||||||3
1625496600000|2021-07-05 14:50:00|43462|43442|43469.8|43449.8|43469.8|43449.8|43462|43442|9
1625496610000|2021-07-05 14:50:10|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|5
1625496620000|2021-07-05 14:50:20|43467.6|43447.6|43467.3|43447.3|43467.6|43447.6|43467.3|43447.3|0
1625496630000|2021-07-05 14:50:30|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|1
1625496640000|2021-07-05 14:50:40|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|1
1625496650000|2021-07-05 14:50:50|43465.1|43445.1|43462.3|43442.3|43465.1|43445.1|43462.3|43442.3|2
1625496660000|2021-07-05 14:51:00|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|2
1625496670000|2021-07-05 14:51:10|43464.8|43444.8|43454.8|43434.8|43464.8|43444.8|43452.3|43432.3|13
1625496680000|2021-07-05 14:51:20|||||||||1
1625496690000|2021-07-05 14:51:30|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|0
1625496700000|2021-07-05 14:51:40|||||||||3
1625496710000|2021-07-05 14:51:50|43450.4|43430.4|43447.3|43427.3|43450.4|43430.4|43447.3|43427.3|8
1625496720000|2021-07-05 14:52:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|7
1625496730000|2021-07-05 14:52:10|||||||||3
1625496750000|2021-07-05 14:52:30|43445.4|43425.4|43457.3|43437.3|43457.3|43437.3|43445.4|43425.4|25
1625496760000|2021-07-05 14:52:40|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|1
1625496770000|2021-07-05 14:52:50|43462|43442|43462.3|43442.3|43464.8|43444.8|43462|43442|4
1625496780000|2021-07-05 14:53:00|43464.5|43444.5|43467.3|43447.3|43467.3|43447.3|43464.5|43444.5|1
1625496790000|2021-07-05 14:53:10|43467.6|43447.6|43469.8|43449.8|43472.3|43452.3|43467.6|43447.6|5
1625496800000|2021-07-05 14:53:20|||||||||2
1625496810000|2021-07-05 14:53:30|43467.6|43447.6|43465.1|43445.1|43467.6|43447.6|43465.1|43445.1|1
1625496820000|2021-07-05 14:53:40|43464.8|43444.8|43462.3|43442.3|43464.8|43444.8|43462.3|43442.3|1
1625496830000|2021-07-05 14:53:50|43460.1|43440.1|43459.8|43439.8|43460.1|43440.1|43459.8|43439.8|3
1625496840000|2021-07-05 14:54:00|43462|43442|43459.8|43439.8|43462|43442|43459.8|43439.8|1
1625496850000|2021-07-05 14:54:10|||||||||2
1625496860000|2021-07-05 14:54:20|43452.3|43432.3|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|4
1625496870000|2021-07-05 14:54:30|43447.3|43427.3|43445.1|43425.1|43447.3|43427.3|43445.1|43425.1|4
1625496880000|2021-07-05 14:54:40|43447.6|43427.6|43440.1|43420.1|43447.6|43427.6|43439.8|43419.8|4
1625496890000|2021-07-05 14:54:50|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|7
1625496900000|2021-07-05 14:55:00|43444.5|43424.5|43452.3|43432.3|43452.3|43432.3|43444.5|43424.5|5
1625496910000|2021-07-05 14:55:10|43454.8|43434.8|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|1
1625496920000|2021-07-05 14:55:20|43457|43437|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|0
1625496930000|2021-07-05 14:55:30|43452.3|43432.3|43475.1|43455.1|43477.3|43457.3|43452.3|43432.3|7
1625496940000|2021-07-05 14:55:40|43477.3|43457.3|43474.8|43454.8|43482|43462|43474.8|43454.8|14
1625496950000|2021-07-05 14:55:50|43477|43457|43474.8|43454.8|43477|43457|43474.8|43454.8|3
1625496960000|2021-07-05 14:56:00|43472.6|43452.6|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|11
1625496970000|2021-07-05 14:56:10|43469.8|43449.8|43472.3|43452.3|43472.3|43452.3|43467.3|43447.3|4
1625496980000|2021-07-05 14:56:20|43467.3|43447.3|43457.3|43437.3|43467.3|43447.3|43457.3|43437.3|8
1625496990000|2021-07-05 14:56:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|3
1625497000000|2021-07-05 14:56:40|43454.5|43434.5|43450.1|43430.1|43454.5|43434.5|43450.1|43430.1|13
1625497010000|2021-07-05 14:56:50|43454.5|43434.5|43454.8|43434.8|43454.8|43434.8|43454.5|43434.5|8
1625497020000|2021-07-05 14:57:00|43452.3|43432.3|43452|43432|43452.3|43432.3|43445.1|43425.1|7
1625497030000|2021-07-05 14:57:10|43452.3|43432.3|43452|43432|43452.3|43432.3|43452|43432|0
1625497040000|2021-07-05 14:57:20|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|0
1625497050000|2021-07-05 14:57:30|43444.8|43424.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|9
1625497060000|2021-07-05 14:57:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1625497080000|2021-07-05 14:58:00|43439.8|43419.8|43439.8|43419.8|43442|43422|43437.3|43417.3|6
1625497100000|2021-07-05 14:58:20|43442|43422|43437.3|43417.3|43442.3|43422.3|43437.3|43417.3|2
1625497110000|2021-07-05 14:58:30|43439.8|43419.8|43439.5|43419.5|43439.8|43419.8|43439.5|43419.5|2
1625497120000|2021-07-05 14:58:40|43437.3|43417.3|43417|43397|43437.3|43417.3|43414.8|43394.8|26
1625497130000|2021-07-05 14:58:50|43415.1|43395.1|43419.8|43399.8|43419.8|43399.8|43414.8|43394.8|7
1625497140000|2021-07-05 14:59:00|43422|43402|43415.1|43395.1|43422|43402|43415.1|43395.1|10
1625497150000|2021-07-05 14:59:10|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43410.1|43390.1|5
1625497160000|2021-07-05 14:59:20|43409.8|43389.8|43414.8|43394.8|43417.3|43397.3|43407.3|43387.3|5
1625497170000|2021-07-05 14:59:30|43417|43397|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|4
1625497180000|2021-07-05 14:59:40|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|2
1625497190000|2021-07-05 14:59:50|43412|43392|43404.8|43384.8|43412.3|43392.3|43404.8|43384.8|20
1625497200000|2021-07-05 15:00:00|43402.6|43382.6|43402|43382|43407.3|43387.3|43402|43382|11
1625497210000|2021-07-05 15:00:10|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402|43382|6
1625497220000|2021-07-05 15:00:20|43402|43382|43409.8|43389.8|43409.8|43389.8|43402|43382|11
1625497230000|2021-07-05 15:00:30|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|1
1625497240000|2021-07-05 15:00:40|43409.8|43389.8|43417.3|43397.3|43417.6|43397.6|43409.8|43389.8|2
1625497250000|2021-07-05 15:00:50|43419.8|43399.8|43417.6|43397.6|43419.8|43399.8|43417.6|43397.6|6
1625497260000|2021-07-05 15:01:00|43419.8|43399.8|43420.1|43400.1|43420.1|43400.1|43415.4|43395.4|10
1625497270000|2021-07-05 15:01:10|43427.3|43407.3|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|13
1625497280000|2021-07-05 15:01:20|43430.1|43410.1|43424.8|43404.8|43430.1|43410.1|43424.8|43404.8|5
1625497290000|2021-07-05 15:01:30|43419.8|43399.8|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|4
1625497300000|2021-07-05 15:01:40|||||||||2
1625497310000|2021-07-05 15:01:50|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|0
1625497320000|2021-07-05 15:02:00|43424.8|43404.8|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|1
1625497330000|2021-07-05 15:02:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|2
1625497340000|2021-07-05 15:02:20|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|1
1625497350000|2021-07-05 15:02:30|43432.3|43412.3|43439.8|43419.8|43442|43422|43432.3|43412.3|8
1625497360000|2021-07-05 15:02:40|43440.1|43420.1|43442.6|43422.6|43444.8|43424.8|43439.8|43419.8|3
1625497370000|2021-07-05 15:02:50|43440.1|43420.1|43442.6|43422.6|43442.6|43422.6|43440.1|43420.1|0
1625497380000|2021-07-05 15:03:00|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|2
1625497390000|2021-07-05 15:03:10|43447|43427|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|3
1625497400000|2021-07-05 15:03:20|43449.5|43429.5|43449.8|43429.8|43449.8|43429.8|43449.5|43429.5|6
1625497410000|2021-07-05 15:03:30|43450.1|43430.1|43452|43432|43452|43432|43447.3|43427.3|5
1625497420000|2021-07-05 15:03:40|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|3
1625497430000|2021-07-05 15:03:50|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43454.8|43434.8|6
1625497440000|2021-07-05 15:04:00|43457.3|43437.3|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|3
1625497450000|2021-07-05 15:04:10|43464.5|43444.5|43464.8|43444.8|43464.8|43444.8|43459.8|43439.8|5
1625497460000|2021-07-05 15:04:20|43464.5|43444.5|43462.3|43442.3|43464.5|43444.5|43462.3|43442.3|4
1625497480000|2021-07-05 15:04:40|43460.1|43440.1|43459.8|43439.8|43460.1|43440.1|43459.8|43439.8|1
1625497490000|2021-07-05 15:04:50|43460.1|43440.1|43464.8|43444.8|43464.8|43444.8|43460.1|43440.1|4
1625497500000|2021-07-05 15:05:00|||||||||5
1625497510000|2021-07-05 15:05:10|||||||||2
1625497520000|2021-07-05 15:05:20|||||||||1
1625497530000|2021-07-05 15:05:30|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|6
1625497540000|2021-07-05 15:05:40|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|5
1625497550000|2021-07-05 15:05:50|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|2
1625497560000|2021-07-05 15:06:00|43457.3|43437.3|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|3
1625497580000|2021-07-05 15:06:20|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|0
1625497600000|2021-07-05 15:06:40|43459.8|43439.8|43464.8|43444.8|43464.8|43444.8|43459.8|43439.8|4
1625497610000|2021-07-05 15:06:50|43462.3|43442.3|43467|43447|43467|43447|43462.3|43442.3|0
1625497620000|2021-07-05 15:07:00|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|0
1625497630000|2021-07-05 15:07:10|43467.3|43447.3|43466.7|43446.7|43467.3|43447.3|43464.8|43444.8|5
1625497640000|2021-07-05 15:07:20|43467.3|43447.3|43462.3|43442.3|43467.3|43447.3|43462.3|43442.3|3
1625497650000|2021-07-05 15:07:30|43464.5|43444.5|43464.8|43444.8|43464.8|43444.8|43464.5|43444.5|0
1625497660000|2021-07-05 15:07:40|43467|43447|43467.3|43447.3|43467.3|43447.3|43467|43447|0
1625497670000|2021-07-05 15:07:50|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|2
1625497680000|2021-07-05 15:08:00|||||||||3
1625497690000|2021-07-05 15:08:10|||||||||1
1625497700000|2021-07-05 15:08:20|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|2
1625497710000|2021-07-05 15:08:30|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|0
1625497720000|2021-07-05 15:08:40|43474.5|43454.5|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|1
1625497730000|2021-07-05 15:08:50|43472.3|43452.3|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|6
1625497740000|2021-07-05 15:09:00|43479.8|43459.8|43482|43462|43482.3|43462.3|43477.3|43457.3|7
1625497750000|2021-07-05 15:09:10|43482.3|43462.3|43474.8|43454.8|43482.3|43462.3|43474.8|43454.8|3
1625497760000|2021-07-05 15:09:20|43477|43457|43477.3|43457.3|43479.8|43459.8|43477|43457|3
1625497770000|2021-07-05 15:09:30|43479.8|43459.8|43477.3|43457.3|43479.8|43459.8|43474.8|43454.8|3
1625497790000|2021-07-05 15:09:50|43474.8|43454.8|43469.8|43449.8|43474.8|43454.8|43467.3|43447.3|7
1625497800000|2021-07-05 15:10:00|43467.3|43447.3|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|1
1625497810000|2021-07-05 15:10:10|43469.8|43449.8|43472.3|43452.3|43472.3|43452.3|43469.8|43449.8|0
1625497830000|2021-07-05 15:10:30|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|2
1625497840000|2021-07-05 15:10:40|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|43472.3|43452.3|0
1625497850000|2021-07-05 15:10:50|43474.5|43454.5|43474.8|43454.8|43474.8|43454.8|43474.5|43454.5|0
1625497860000|2021-07-05 15:11:00|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|0
1625497870000|2021-07-05 15:11:10|43472.3|43452.3|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|0
1625497880000|2021-07-05 15:11:20|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|1
1625497890000|2021-07-05 15:11:30|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|4
1625497900000|2021-07-05 15:11:40|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43472.3|43452.3|0
1625497910000|2021-07-05 15:11:50|43472.6|43452.6|43470.1|43450.1|43472.6|43452.6|43470.1|43450.1|1
1625497920000|2021-07-05 15:12:00|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|2
1625497930000|2021-07-05 15:12:10|43469.5|43449.5|43457.3|43437.3|43469.8|43449.8|43457.3|43437.3|40
1625497940000|2021-07-05 15:12:20|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43452.6|43432.6|2
1625497950000|2021-07-05 15:12:30|43452.3|43432.3|43455.1|43435.1|43455.1|43435.1|43452.3|43432.3|1
1625497960000|2021-07-05 15:12:40|||||||||2
1625497970000|2021-07-05 15:12:50|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|1
1625497980000|2021-07-05 15:13:00|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|1
1625497990000|2021-07-05 15:13:10|43462|43442|43459.8|43439.8|43462|43442|43459.8|43439.8|1
1625498000000|2021-07-05 15:13:20|43457.6|43437.6|43457.3|43437.3|43457.6|43437.6|43457.3|43437.3|1
1625498010000|2021-07-05 15:13:30|43457.6|43437.6|43459.8|43439.8|43459.8|43439.8|43457.6|43437.6|0
1625498040000|2021-07-05 15:14:00|43459.5|43439.5|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|2
1625498050000|2021-07-05 15:14:10|43459.5|43439.5|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|3
1625498060000|2021-07-05 15:14:20|43459.5|43439.5|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|0
1625498070000|2021-07-05 15:14:30|43457|43437|43454.8|43434.8|43457|43437|43452.3|43432.3|5
1625498080000|2021-07-05 15:14:40|43454.5|43434.5|43452.3|43432.3|43454.5|43434.5|43452|43432|2
1625498090000|2021-07-05 15:14:50|43452|43432|43452|43432|43452|43432|43452|43432|1
1625498100000|2021-07-05 15:15:00|43449.8|43429.8|43444.8|43424.8|43449.8|43429.8|43444.8|43424.8|4
1625498110000|2021-07-05 15:15:10|||||||||4
1625498120000|2021-07-05 15:15:20|43442.6|43422.6|43447.3|43427.3|43447.6|43427.6|43442.3|43422.3|4
1625498130000|2021-07-05 15:15:30|43445.1|43425.1|43444.8|43424.8|43445.1|43425.1|43444.8|43424.8|0
1625498140000|2021-07-05 15:15:40|43442.6|43422.6|43444.8|43424.8|43444.8|43424.8|43442.6|43422.6|6
1625498150000|2021-07-05 15:15:50|||||||||2
1625498160000|2021-07-05 15:16:00|||||||||4
1625498170000|2021-07-05 15:16:10|||||||||2
1625498190000|2021-07-05 15:16:30|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|3
1625498200000|2021-07-05 15:16:40|||||||||3
1625498210000|2021-07-05 15:16:50|43440.1|43420.1|43439.8|43419.8|43442.6|43422.6|43439.8|43419.8|4
1625498220000|2021-07-05 15:17:00|43440.1|43420.1|43442.3|43422.3|43444.5|43424.5|43439.8|43419.8|0
1625498240000|2021-07-05 15:17:20|43442|43422|43439.8|43419.8|43442|43422|43439.8|43419.8|1
1625498250000|2021-07-05 15:17:30|43442|43422|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|2
1625498260000|2021-07-05 15:17:40|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|4
1625498270000|2021-07-05 15:17:50|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|0
1625498280000|2021-07-05 15:18:00|43442.3|43422.3|43442.3|43422.3|43444.5|43424.5|43442.3|43422.3|4
1625498290000|2021-07-05 15:18:10|43442|43422|43437.3|43417.3|43442|43422|43437.3|43417.3|2
1625498300000|2021-07-05 15:18:20|43439.8|43419.8|43457|43437|43457|43437|43439.8|43419.8|3
1625498310000|2021-07-05 15:18:30|43454.8|43434.8|43457|43437|43457|43437|43454.5|43434.5|8
1625498320000|2021-07-05 15:18:40|43459.1|43439.1|43459.5|43439.5|43459.5|43439.5|43457|43437|4
1625498330000|2021-07-05 15:18:50|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|2
1625498340000|2021-07-05 15:19:00|43462.3|43442.3|43469.8|43449.8|43472.3|43452.3|43462.3|43442.3|5
1625498350000|2021-07-05 15:19:10|43474.8|43454.8|43469.8|43449.8|43474.8|43454.8|43469.8|43449.8|4
1625498370000|2021-07-05 15:19:30|43470.1|43450.1|43474.8|43454.8|43474.8|43454.8|43470.1|43450.1|1
1625498380000|2021-07-05 15:19:40|43472.3|43452.3|43489.5|43469.5|43492|43472|43472.3|43452.3|28
1625498390000|2021-07-05 15:19:50|43487.3|43467.3|43484.5|43464.5|43487.3|43467.3|43480.1|43460.1|8
1625498400000|2021-07-05 15:20:00|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|3
1625498410000|2021-07-05 15:20:10|43484.8|43464.8|43482.3|43462.3|43484.8|43464.8|43482.3|43462.3|1
1625498420000|2021-07-05 15:20:20|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|4
1625498440000|2021-07-05 15:20:40|43487.3|43467.3|43489.8|43469.8|43489.8|43469.8|43487|43467|14
1625498450000|2021-07-05 15:20:50|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|3
1625498460000|2021-07-05 15:21:00|43490.1|43470.1|43489.8|43469.8|43492.3|43472.3|43489.8|43469.8|7
1625498470000|2021-07-05 15:21:10|43489.5|43469.5|43489.8|43469.8|43489.8|43469.8|43489.5|43469.5|5
1625498490000|2021-07-05 15:21:30|||||||||4
1625498500000|2021-07-05 15:21:40|43492|43472|43492|43472|43492|43472|43492|43472|4
1625498510000|2021-07-05 15:21:50|43494.1|43474.1|43492|43472|43494.1|43474.1|43492|43472|1
1625498520000|2021-07-05 15:22:00|43489.8|43469.8|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|8
1625498530000|2021-07-05 15:22:10|43487.6|43467.6|43484.8|43464.8|43487.6|43467.6|43484.8|43464.8|19
1625498540000|2021-07-05 15:22:20|43482|43462|43469.8|43449.8|43482|43462|43469.8|43449.8|15
1625498550000|2021-07-05 15:22:30|43469.5|43449.5|43462.6|43442.6|43469.5|43449.5|43462.3|43442.3|11
1625498560000|2021-07-05 15:22:40|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|5
1625498570000|2021-07-05 15:22:50|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|4
1625498580000|2021-07-05 15:23:00|43459.8|43439.8|43454.1|43434.1|43459.8|43439.8|43454.1|43434.1|19
1625498590000|2021-07-05 15:23:10|43452|43432|43454.8|43434.8|43454.8|43434.8|43452|43432|6
1625498600000|2021-07-05 15:23:20|43457.3|43437.3|43449.8|43429.8|43457.3|43437.3|43449.8|43429.8|3
1625498610000|2021-07-05 15:23:30|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|5
1625498620000|2021-07-05 15:23:40|43449.8|43429.8|43429.8|43409.8|43449.8|43429.8|43427.3|43407.3|22
1625498630000|2021-07-05 15:23:50|43427.3|43407.3|43424.8|43404.8|43429.8|43409.8|43422.3|43402.3|18
1625498640000|2021-07-05 15:24:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|3
1625498650000|2021-07-05 15:24:10|43425.1|43405.1|43414.8|43394.8|43427.3|43407.3|43414.8|43394.8|12
1625498660000|2021-07-05 15:24:20|43412.6|43392.6|43424.8|43404.8|43429.8|43409.8|43412.3|43392.3|11
1625498670000|2021-07-05 15:24:30|43422.3|43402.3|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|5
1625498680000|2021-07-05 15:24:40|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|0
1625498690000|2021-07-05 15:24:50|43422.3|43402.3|43421.9|43401.9|43424.8|43404.8|43421.9|43401.9|8
1625498700000|2021-07-05 15:25:00|||||||||2
1625498710000|2021-07-05 15:25:10|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|1
1625498720000|2021-07-05 15:25:20|43421.9|43401.9|43419.8|43399.8|43421.9|43401.9|43419.8|43399.8|7
1625498730000|2021-07-05 15:25:30|43421.9|43401.9|43419.8|43399.8|43421.9|43401.9|43419.8|43399.8|0
1625498740000|2021-07-05 15:25:40|43417.6|43397.6|43434.8|43414.8|43434.8|43414.8|43417.3|43397.3|8
1625498750000|2021-07-05 15:25:50|||||||||7
1625498760000|2021-07-05 15:26:00|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|5
1625498770000|2021-07-05 15:26:10|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|1
1625498780000|2021-07-05 15:26:20|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1625498790000|2021-07-05 15:26:30|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|0
1625498800000|2021-07-05 15:26:40|43432.3|43412.3|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|4
1625498820000|2021-07-05 15:27:00|43432.6|43412.6|43436.9|43416.9|43436.9|43416.9|43432.6|43412.6|3
1625498840000|2021-07-05 15:27:20|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1625498850000|2021-07-05 15:27:30|43439.4|43419.4|43439.8|43419.8|43439.8|43419.8|43439.4|43419.4|0
1625498870000|2021-07-05 15:27:50|||||||||1
1625498880000|2021-07-05 15:28:00|||||||||6
1625498890000|2021-07-05 15:28:10|43441.9|43421.9|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|0
1625498900000|2021-07-05 15:28:20|43440.1|43420.1|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|0
1625498910000|2021-07-05 15:28:30|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|3
1625498920000|2021-07-05 15:28:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1625498930000|2021-07-05 15:28:50|43442.6|43422.6|43444.8|43424.8|43444.8|43424.8|43442.6|43422.6|1
1625498940000|2021-07-05 15:29:00|43447.3|43427.3|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|3
1625498950000|2021-07-05 15:29:10|43454.8|43434.8|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|6
1625498960000|2021-07-05 15:29:20|43454.8|43434.8|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|3
1625498970000|2021-07-05 15:29:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1625498980000|2021-07-05 15:29:40|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|1
1625498990000|2021-07-05 15:29:50|43449.8|43429.8|43445.1|43425.1|43449.8|43429.8|43445.1|43425.1|8
1625499000000|2021-07-05 15:30:00|43447.3|43427.3|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|10
1625499010000|2021-07-05 15:30:10|43454.8|43434.8|43457.3|43437.3|43461.9|43441.9|43454.8|43434.8|9
1625499020000|2021-07-05 15:30:20|43459.4|43439.4|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|1
1625499030000|2021-07-05 15:30:30|43455.1|43435.1|43454.8|43434.8|43455.1|43435.1|43454.8|43434.8|3
1625499040000|2021-07-05 15:30:40|43452.3|43432.3|43442.3|43422.3|43452.3|43432.3|43442.3|43422.3|6
1625499060000|2021-07-05 15:31:00|43440.1|43420.1|43439.8|43419.8|43440.1|43420.1|43439.8|43419.8|2
1625499070000|2021-07-05 15:31:10|||||||||2
1625499080000|2021-07-05 15:31:20|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1625499090000|2021-07-05 15:31:30|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|0
1625499110000|2021-07-05 15:31:50|43439.4|43419.4|43439.8|43419.8|43439.8|43419.8|43439.4|43419.4|0
1625499120000|2021-07-05 15:32:00|43437.3|43417.3|43429.8|43409.8|43437.3|43417.3|43429.8|43409.8|10
1625499130000|2021-07-05 15:32:10|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|7
1625499140000|2021-07-05 15:32:20|43426.6|43406.6|43422.3|43402.3|43426.6|43406.6|43422.3|43402.3|3
1625499150000|2021-07-05 15:32:30|43424.8|43404.8|43426.9|43406.9|43426.9|43406.9|43424.8|43404.8|11
1625499160000|2021-07-05 15:32:40|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|1
1625499170000|2021-07-05 15:32:50|43427.6|43407.6|43429.8|43409.8|43429.8|43409.8|43427.6|43407.6|1
1625499180000|2021-07-05 15:33:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|2
1625499190000|2021-07-05 15:33:10|43426.9|43406.9|43425.1|43405.1|43426.9|43406.9|43424.8|43404.8|1
1625499200000|2021-07-05 15:33:20|43424.8|43404.8|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|0
1625499210000|2021-07-05 15:33:30|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|3
1625499220000|2021-07-05 15:33:40|43431.9|43411.9|43434.8|43414.8|43434.8|43414.8|43431.9|43411.9|2
1625499230000|2021-07-05 15:33:50|43437.3|43417.3|43442.3|43422.3|43442.3|43422.3|43437.3|43417.3|2
1625499240000|2021-07-05 15:34:00|43444.8|43424.8|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|4
1625499250000|2021-07-05 15:34:10|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|6
1625499260000|2021-07-05 15:34:20|||||||||1
1625499270000|2021-07-05 15:34:30|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|1
1625499280000|2021-07-05 15:34:40|43446.9|43426.9|43444.8|43424.8|43446.9|43426.9|43444.8|43424.8|0
1625499290000|2021-07-05 15:34:50|||||||||2
1625499300000|2021-07-05 15:35:00|||||||||1
1625499310000|2021-07-05 15:35:10|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|1
1625499320000|2021-07-05 15:35:20|||||||||4
1625499330000|2021-07-05 15:35:30|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|4
1625499340000|2021-07-05 15:35:40|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|2
1625499350000|2021-07-05 15:35:50|43439.4|43419.4|43437.3|43417.3|43439.4|43419.4|43437.3|43417.3|1
1625499380000|2021-07-05 15:36:20|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|2
1625499390000|2021-07-05 15:36:30|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1625499400000|2021-07-05 15:36:40|43439.4|43419.4|43439.8|43419.8|43439.8|43419.8|43439.4|43419.4|4
1625499420000|2021-07-05 15:37:00|43442.3|43422.3|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|3
1625499430000|2021-07-05 15:37:10|43444.4|43424.4|43439.8|43419.8|43444.4|43424.4|43439.8|43419.8|1
1625499440000|2021-07-05 15:37:20|43440.1|43420.1|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|1
1625499450000|2021-07-05 15:37:30|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|0
1625499460000|2021-07-05 15:37:40|43439.8|43419.8|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|0
1625499470000|2021-07-05 15:37:50|43437.6|43417.6|43437.2|43417.2|43437.6|43417.6|43437.2|43417.2|0
1625499480000|2021-07-05 15:38:00|43434.7|43414.7|43437.2|43417.2|43437.2|43417.2|43434.7|43414.7|2
1625499490000|2021-07-05 15:38:10|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43437.2|43417.2|1
1625499500000|2021-07-05 15:38:20|||||||||1
1625499510000|2021-07-05 15:38:30|||||||||1
1625499530000|2021-07-05 15:38:50|43440.1|43420.1|43442.2|43422.2|43442.2|43422.2|43440.1|43420.1|0
1625499550000|2021-07-05 15:39:10|43441.9|43421.9|43437.2|43417.2|43441.9|43421.9|43437.2|43417.2|3
1625499570000|2021-07-05 15:39:30|43434.7|43414.7|43442.2|43422.2|43442.2|43422.2|43434.7|43414.7|3
1625499590000|2021-07-05 15:39:50|43444.7|43424.7|43442.2|43422.2|43444.7|43424.7|43442.2|43422.2|2
1625499600000|2021-07-05 15:40:00|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|0
1625499610000|2021-07-05 15:40:10|43442.2|43422.2|43439.7|43419.7|43442.2|43422.2|43439.7|43419.7|4
1625499620000|2021-07-05 15:40:20|43437.2|43417.2|43439.4|43419.4|43439.4|43419.4|43437.2|43417.2|1
1625499630000|2021-07-05 15:40:30|43439.7|43419.7|43437.2|43417.2|43439.7|43419.7|43437.2|43417.2|2
1625499650000|2021-07-05 15:40:50|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|2
1625499660000|2021-07-05 15:41:00|43437.2|43417.2|43437.2|43417.2|43437.2|43417.2|43437.2|43417.2|3
1625499670000|2021-07-05 15:41:10|43441.9|43421.9|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|6
1625499680000|2021-07-05 15:41:20|||||||||1
1625499710000|2021-07-05 15:41:50|||||||||1
1625499720000|2021-07-05 15:42:00|||||||||4
1625499730000|2021-07-05 15:42:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|2
1625499740000|2021-07-05 15:42:20|43444.7|43424.7|43444.7|43424.7|43446.9|43426.9|43444.7|43424.7|1
1625499750000|2021-07-05 15:42:30|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|4
1625499760000|2021-07-05 15:42:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|1
1625499770000|2021-07-05 15:42:50|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|5
1625499780000|2021-07-05 15:43:00|43444.7|43424.7|43447.2|43427.2|43449.7|43429.7|43444.7|43424.7|7
1625499790000|2021-07-05 15:43:10|43446.9|43426.9|43442.2|43422.2|43446.9|43426.9|43442.2|43422.2|0
1625499810000|2021-07-05 15:43:30|||||||||6
1625499820000|2021-07-05 15:43:40|43444.4|43424.4|43449.7|43429.7|43449.7|43429.7|43444.4|43424.4|3
1625499830000|2021-07-05 15:43:50|43452.2|43432.2|43456.9|43436.9|43456.9|43436.9|43452.2|43432.2|7
1625499840000|2021-07-05 15:44:00|43454.4|43434.4|43457.2|43437.2|43457.2|43437.2|43454.4|43434.4|3
1625499850000|2021-07-05 15:44:10|43454.7|43434.7|43457.2|43437.2|43457.2|43437.2|43454.7|43434.7|5
1625499860000|2021-07-05 15:44:20|||||||||1
1625499870000|2021-07-05 15:44:30|43456.9|43436.9|43452.2|43432.2|43456.9|43436.9|43452.2|43432.2|6
1625499890000|2021-07-05 15:44:50|||||||||2
1625499900000|2021-07-05 15:45:00|43454.7|43434.7|43452.2|43432.2|43454.7|43434.7|43452.2|43432.2|4
1625499910000|2021-07-05 15:45:10|43451.9|43431.9|43449.7|43429.7|43451.9|43431.9|43449.7|43429.7|0
1625499920000|2021-07-05 15:45:20|43451.9|43431.9|43452.2|43432.2|43454.7|43434.7|43451.9|43431.9|11
1625499930000|2021-07-05 15:45:30|43450.1|43430.1|43449.7|43429.7|43450.1|43430.1|43449.7|43429.7|0
1625499940000|2021-07-05 15:45:40|||||||||4
1625499950000|2021-07-05 15:45:50|43447.6|43427.6|43447.2|43427.2|43447.6|43427.6|43447.2|43427.2|8
1625499970000|2021-07-05 15:46:10|43440.1|43420.1|43440.1|43420.1|43440.1|43420.1|43437.9|43417.9|4
1625500010000|2021-07-05 15:46:50|43442.6|43422.6|43444.7|43424.7|43444.7|43424.7|43442.6|43422.6|4
1625500020000|2021-07-05 15:47:00|||||||||1
1625500030000|2021-07-05 15:47:10|||||||||1
1625500050000|2021-07-05 15:47:30|43449.7|43429.7|43452.2|43432.2|43452.2|43432.2|43449.7|43429.7|5
1625500060000|2021-07-05 15:47:40|43449.7|43429.7|43454.7|43434.7|43454.7|43434.7|43449.7|43429.7|9
1625500070000|2021-07-05 15:47:50|||||||||1
1625500080000|2021-07-05 15:48:00|43452.6|43432.6|43454.7|43434.7|43454.7|43434.7|43452.6|43432.6|1
1625500090000|2021-07-05 15:48:10|||||||||2
1625500110000|2021-07-05 15:48:30|43456.9|43436.9|43457.2|43437.2|43457.2|43437.2|43456.9|43436.9|0
1625500120000|2021-07-05 15:48:40|43459.7|43439.7|43459.7|43439.7|43462.2|43442.2|43459.7|43439.7|15
1625500130000|2021-07-05 15:48:50|43460.1|43440.1|43462.2|43442.2|43462.2|43442.2|43460.1|43440.1|0
1625500140000|2021-07-05 15:49:00|43461.9|43441.9|43454.7|43434.7|43461.9|43441.9|43454.7|43434.7|11
1625500150000|2021-07-05 15:49:10|43454.4|43434.4|43449.7|43429.7|43454.4|43434.4|43449.7|43429.7|4
1625500160000|2021-07-05 15:49:20|43449.4|43429.4|43449.7|43429.7|43449.7|43429.7|43449.4|43429.4|9
1625500170000|2021-07-05 15:49:30|43452.2|43432.2|43452.2|43432.2|43454.7|43434.7|43452.2|43432.2|9
1625500180000|2021-07-05 15:49:40|43454.4|43434.4|43454.7|43434.7|43454.7|43434.7|43454.4|43434.4|8
1625500190000|2021-07-05 15:49:50|43452.2|43432.2|43454.7|43434.7|43454.7|43434.7|43452.2|43432.2|6
1625500200000|2021-07-05 15:50:00|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|7
1625500210000|2021-07-05 15:50:10|43454.7|43434.7|43452.6|43432.6|43454.7|43434.7|43452.2|43432.2|12
1625500220000|2021-07-05 15:50:20|43452.2|43432.2|43447.2|43427.2|43452.2|43432.2|43447.2|43427.2|11
1625500230000|2021-07-05 15:50:30|||||||||1
1625500240000|2021-07-05 15:50:40|43449.4|43429.4|43447.2|43427.2|43449.4|43429.4|43447.2|43427.2|2
1625500260000|2021-07-05 15:51:00|43449.4|43429.4|43457.2|43437.2|43457.2|43437.2|43449.4|43429.4|10
1625500270000|2021-07-05 15:51:10|43459.7|43439.7|43462.2|43442.2|43462.2|43442.2|43459.7|43439.7|6
1625500280000|2021-07-05 15:51:20|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|43462.6|43442.6|2
1625500290000|2021-07-05 15:51:30|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|0
1625500300000|2021-07-05 15:51:40|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|43462.2|43442.2|0
1625500310000|2021-07-05 15:51:50|43461.9|43441.9|43459.7|43439.7|43461.9|43441.9|43459.7|43439.7|0
1625500320000|2021-07-05 15:52:00|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1625500340000|2021-07-05 15:52:20|43459.7|43439.7|43457.6|43437.6|43459.7|43439.7|43457.6|43437.6|2
1625500350000|2021-07-05 15:52:30|43457.2|43437.2|43452.6|43432.6|43457.2|43437.2|43452.6|43432.6|2
1625500380000|2021-07-05 15:53:00|43450.1|43430.1|43450.1|43430.1|43450.1|43430.1|43450.1|43430.1|0
1625500390000|2021-07-05 15:53:10|43450|43430|43447.2|43427.2|43450|43430|43447.2|43427.2|1
1625500400000|2021-07-05 15:53:20|43449.7|43429.7|43447.2|43427.2|43449.7|43429.7|43445|43425|2
1625500430000|2021-07-05 15:53:50|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|1
1625500440000|2021-07-05 15:54:00|43447.2|43427.2|43445|43425|43447.2|43427.2|43445|43425|7
1625500450000|2021-07-05 15:54:10|||||||||1
1625500460000|2021-07-05 15:54:20|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|3
1625500470000|2021-07-05 15:54:30|43444.4|43424.4|43442.2|43422.2|43444.4|43424.4|43442.2|43422.2|1
1625500480000|2021-07-05 15:54:40|43440|43420|43439.7|43419.7|43440|43420|43439.7|43419.7|5
1625500490000|2021-07-05 15:54:50|||||||||2
1625500540000|2021-07-05 15:55:40|43441.9|43421.9|43442.2|43422.2|43442.2|43422.2|43439.7|43419.7|11
1625500560000|2021-07-05 15:56:00|43444.4|43424.4|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|0
1625500570000|2021-07-05 15:56:10|||||||||1
1625500590000|2021-07-05 15:56:30|43444.4|43424.4|43442.2|43422.2|43444.4|43424.4|43442.2|43422.2|1
1625500600000|2021-07-05 15:56:40|||||||||1
1625500610000|2021-07-05 15:56:50|43442.5|43422.5|43444.7|43424.7|43444.7|43424.7|43442.5|43422.5|1
1625500620000|2021-07-05 15:57:00|||||||||1
1625500630000|2021-07-05 15:57:10|43446.9|43426.9|43449.7|43429.7|43449.7|43429.7|43446.9|43426.9|4
1625500640000|2021-07-05 15:57:20|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|3
1625500650000|2021-07-05 15:57:30|43447.5|43427.5|43449.7|43429.7|43449.7|43429.7|43447.5|43427.5|0
1625500670000|2021-07-05 15:57:50|||||||||1
1625500680000|2021-07-05 15:58:00|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|4
1625500700000|2021-07-05 15:58:20|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|2
1625500720000|2021-07-05 15:58:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|4
1625500740000|2021-07-05 15:59:00|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|8
1625500780000|2021-07-05 15:59:40|43456.9|43436.9|43456.9|43436.9|43457.2|43437.2|43454.7|43434.7|7
1625500790000|2021-07-05 15:59:50|43454.7|43434.7|43457.2|43437.2|43457.2|43437.2|43454.7|43434.7|4
1625500800000|2021-07-05 16:00:00|43452.9|43432.9|43457.2|43437.2|43457.2|43437.2|43452.9|43432.9|2
1625500810000|2021-07-05 16:00:10|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|6
1625500820000|2021-07-05 16:00:20|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|3
1625500830000|2021-07-05 16:00:30|43465.4|43445.4|43467.2|43447.2|43469.7|43449.7|43465.4|43445.4|6
1625500840000|2021-07-05 16:00:40|43465|43445|43467.2|43447.2|43467.2|43447.2|43464.7|43444.7|7
1625500860000|2021-07-05 16:01:00|43469.7|43449.7|43467.2|43447.2|43469.7|43449.7|43467.2|43447.2|2
1625500870000|2021-07-05 16:01:10|43467.5|43447.5|43469.7|43449.7|43469.7|43449.7|43467.2|43447.2|6
1625500880000|2021-07-05 16:01:20|||||||||3
1625500890000|2021-07-05 16:01:30|43472.2|43452.2|43477.2|43457.2|43477.2|43457.2|43472.2|43452.2|4
1625500900000|2021-07-05 16:01:40|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|0
1625500910000|2021-07-05 16:01:50|43475|43455|43475|43455|43475|43455|43475|43455|1
1625500920000|2021-07-05 16:02:00|43477.2|43457.2|43482.2|43462.2|43482.2|43462.2|43477.2|43457.2|16
1625500930000|2021-07-05 16:02:10|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|8
1625500940000|2021-07-05 16:02:20|||||||||10
1625500950000|2021-07-05 16:02:30|||||||||7
1625500960000|2021-07-05 16:02:40|43480|43460|43479.7|43459.7|43480|43460|43479.7|43459.7|1
1625500970000|2021-07-05 16:02:50|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|3
1625500980000|2021-07-05 16:03:00|||||||||1
1625500990000|2021-07-05 16:03:10|||||||||1
1625501020000|2021-07-05 16:03:40|43484.7|43464.7|43482.2|43462.2|43484.7|43464.7|43480|43460|3
1625501030000|2021-07-05 16:03:50|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|5
1625501040000|2021-07-05 16:04:00|43477.5|43457.5|43479.7|43459.7|43479.7|43459.7|43477.5|43457.5|2
1625501050000|2021-07-05 16:04:10|43482.2|43462.2|43479.7|43459.7|43482.2|43462.2|43479.7|43459.7|1
1625501060000|2021-07-05 16:04:20|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|1
1625501070000|2021-07-05 16:04:30|||||||||3
1625501080000|2021-07-05 16:04:40|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|2
1625501090000|2021-07-05 16:04:50|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|3
1625501110000|2021-07-05 16:05:10|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|0
1625501120000|2021-07-05 16:05:20|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|0
1625501130000|2021-07-05 16:05:30|43479.7|43459.7|43479.4|43459.4|43479.7|43459.7|43479.4|43459.4|2
1625501140000|2021-07-05 16:05:40|43477.2|43457.2|43477.2|43457.2|43477.5|43457.5|43477.2|43457.2|1
1625501150000|2021-07-05 16:05:50|43479.7|43459.7|43477.5|43457.5|43479.7|43459.7|43477.5|43457.5|0
1625501160000|2021-07-05 16:06:00|43477.2|43457.2|43477.2|43457.2|43479.7|43459.7|43477.2|43457.2|0
1625501180000|2021-07-05 16:06:20|43475|43455|43474.7|43454.7|43475|43455|43474.7|43454.7|0
1625501200000|2021-07-05 16:06:40|||||||||3
1625501220000|2021-07-05 16:07:00|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|2
1625501230000|2021-07-05 16:07:10|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43469.7|43449.7|0
1625501250000|2021-07-05 16:07:30|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|0
1625501260000|2021-07-05 16:07:40|43467.5|43447.5|43469.7|43449.7|43469.7|43449.7|43467.5|43447.5|1
1625501270000|2021-07-05 16:07:50|||||||||2
1625501280000|2021-07-05 16:08:00|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|0
1625501300000|2021-07-05 16:08:20|43469.7|43449.7|43472.2|43452.2|43472.2|43452.2|43469.7|43449.7|1
1625501350000|2021-07-05 16:09:10|43471.9|43451.9|43472.2|43452.2|43474.7|43454.7|43469.7|43449.7|40
1625501360000|2021-07-05 16:09:20|43472.5|43452.5|43467.5|43447.5|43472.5|43452.5|43467.5|43447.5|11
1625501370000|2021-07-05 16:09:30|43465.3|43445.3|43462.5|43442.5|43465.3|43445.3|43460|43440|21
1625501380000|2021-07-05 16:09:40|43460.3|43440.3|43451.9|43431.9|43460.3|43440.3|43450|43430|16
1625501390000|2021-07-05 16:09:50|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|3
1625501420000|2021-07-05 16:10:20|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|1
1625501440000|2021-07-05 16:10:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|2
1625501450000|2021-07-05 16:10:50|43442.2|43422.2|43441.9|43421.9|43442.2|43422.2|43441.9|43421.9|2
1625501460000|2021-07-05 16:11:00|43439.7|43419.7|43442.2|43422.2|43442.2|43422.2|43439.7|43419.7|1
1625501470000|2021-07-05 16:11:10|43439.7|43419.7|43442.2|43422.2|43442.2|43422.2|43439.7|43419.7|0
1625501490000|2021-07-05 16:11:30|43440|43420|43439.7|43419.7|43440|43420|43439.7|43419.7|0
1625501500000|2021-07-05 16:11:40|43444.7|43424.7|43442.2|43422.2|43444.7|43424.7|43442.2|43422.2|3
1625501510000|2021-07-05 16:11:50|||||||||1
1625501530000|2021-07-05 16:12:10|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1625501560000|2021-07-05 16:12:40|||||||||1
1625501570000|2021-07-05 16:12:50|||||||||4
1625501580000|2021-07-05 16:13:00|43444.7|43424.7|43446.9|43426.9|43446.9|43426.9|43444.7|43424.7|1
1625501590000|2021-07-05 16:13:10|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|0
1625501610000|2021-07-05 16:13:30|43444.7|43424.7|43449.7|43429.7|43449.7|43429.7|43444.7|43424.7|1
1625501640000|2021-07-05 16:14:00|||||||||1
1625501660000|2021-07-05 16:14:20|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|4
1625501670000|2021-07-05 16:14:30|43455|43435|43457.2|43437.2|43457.2|43437.2|43455|43435|1
1625501700000|2021-07-05 16:15:00|43459.4|43439.4|43459.7|43439.7|43459.7|43439.7|43459.4|43439.4|1
1625501720000|2021-07-05 16:15:20|43461.9|43441.9|43462.2|43442.2|43462.2|43442.2|43461.9|43441.9|0
1625501730000|2021-07-05 16:15:30|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|1
1625501780000|2021-07-05 16:16:20|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|3
1625501790000|2021-07-05 16:16:30|43464.7|43444.7|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|8
1625501800000|2021-07-05 16:16:40|||||||||2
1625501810000|2021-07-05 16:16:50|43467.2|43447.2|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|3
1625501820000|2021-07-05 16:17:00|43469.4|43449.4|43467.2|43447.2|43469.4|43449.4|43467.2|43447.2|0
1625501870000|2021-07-05 16:17:50|43465|43445|43462.5|43442.5|43465|43445|43462.5|43442.5|8
1625501880000|2021-07-05 16:18:00|||||||||4
1625501930000|2021-07-05 16:18:50|43460|43440|43459.7|43439.7|43460|43440|43459.7|43439.7|1
1625501960000|2021-07-05 16:19:20|43454.7|43434.7|43452.2|43432.2|43454.7|43434.7|43452.2|43432.2|5
1625501980000|2021-07-05 16:19:40|43449.7|43429.7|43452.2|43432.2|43452.2|43432.2|43449.7|43429.7|0
1625501990000|2021-07-05 16:19:50|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|0
1625502000000|2021-07-05 16:20:00|||||||||2
1625502030000|2021-07-05 16:20:30|||||||||1
1625502040000|2021-07-05 16:20:40|43447.2|43427.2|43449.7|43429.7|43449.7|43429.7|43447.2|43427.2|3
1625502070000|2021-07-05 16:21:10|43447.5|43427.5|43447.2|43427.2|43447.5|43427.5|43447.2|43427.2|1
1625502090000|2021-07-05 16:21:30|43445|43425|43444.7|43424.7|43447.2|43427.2|43444.7|43424.7|6
1625502120000|2021-07-05 16:22:00|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|0
1625502140000|2021-07-05 16:22:20|43444.7|43424.7|43442.2|43422.2|43444.7|43424.7|43442.2|43422.2|1
1625502150000|2021-07-05 16:22:30|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|90
1625502170000|2021-07-05 16:22:50|43437.5|43417.5|43435.3|43415.3|43440|43420|43435.3|43415.3|6
1625502190000|2021-07-05 16:23:10|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|3
1625502200000|2021-07-05 16:23:20|43439.7|43419.7|43437.5|43417.5|43439.7|43419.7|43437.5|43417.5|1
1625502210000|2021-07-05 16:23:30|43438.2|43418.2|43440.3|43420.3|43440.3|43420.3|43438.2|43418.2|3
1625502220000|2021-07-05 16:23:40|43440|43420|43440.3|43420.3|43440.3|43420.3|43440|43420|1
1625502230000|2021-07-05 16:23:50|||||||||4
1625502240000|2021-07-05 16:24:00|43440|43420|43442.8|43422.8|43442.8|43422.8|43440|43420|1
1625502260000|2021-07-05 16:24:20|43445|43425|43442.5|43422.5|43445|43425|43439.7|43419.7|5
1625502280000|2021-07-05 16:24:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|2
1625502290000|2021-07-05 16:24:50|43442.5|43422.5|43442.5|43422.5|43444.7|43424.7|43442.5|43422.5|0
1625502300000|2021-07-05 16:25:00|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43442.5|43422.5|3
1625502310000|2021-07-05 16:25:10|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|43442.5|43422.5|1
1625502320000|2021-07-05 16:25:20|43440|43420|43444.7|43424.7|43444.7|43424.7|43440|43420|3
1625502340000|2021-07-05 16:25:40|43445|43425|43447.2|43427.2|43447.2|43427.2|43445|43425|3
1625502350000|2021-07-05 16:25:50|||||||||1
1625502360000|2021-07-05 16:26:00|||||||||2
1625502370000|2021-07-05 16:26:10|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|6
1625502380000|2021-07-05 16:26:20|43440.3|43420.3|43439.7|43419.7|43440.3|43420.3|43439.7|43419.7|6
1625502390000|2021-07-05 16:26:30|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|6
1625502420000|2021-07-05 16:27:00|43432.5|43412.5|43432.2|43412.2|43434.7|43414.7|43432.2|43412.2|4
1625502440000|2021-07-05 16:27:20|43431.9|43411.9|43427.5|43407.5|43431.9|43411.9|43427.5|43407.5|9
1625502450000|2021-07-05 16:27:30|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|2
1625502480000|2021-07-05 16:28:00|||||||||1
1625502490000|2021-07-05 16:28:10|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|8
1625502500000|2021-07-05 16:28:20|43435|43415|43437.2|43417.2|43437.2|43417.2|43435|43415|2
1625502510000|2021-07-05 16:28:30|43437.5|43417.5|43439.7|43419.7|43439.7|43419.7|43435|43415|6
1625502520000|2021-07-05 16:28:40|||||||||1
1625502530000|2021-07-05 16:28:50|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|3
1625502540000|2021-07-05 16:29:00|43434.7|43414.7|43424.7|43404.7|43434.7|43414.7|43424.7|43404.7|12
1625502550000|2021-07-05 16:29:10|43424.4|43404.4|43414.7|43394.7|43424.4|43404.4|43414.7|43394.7|11
1625502560000|2021-07-05 16:29:20|43412.5|43392.5|43406.9|43386.9|43412.5|43392.5|43406.9|43386.9|19
1625502570000|2021-07-05 16:29:30|43407.2|43387.2|43402.2|43382.2|43407.2|43387.2|43402.2|43382.2|13
1625502580000|2021-07-05 16:29:40|43402.5|43382.5|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|1
1625502590000|2021-07-05 16:29:50|43406.9|43386.9|43407.2|43387.2|43407.2|43387.2|43404.7|43384.7|0
1625502600000|2021-07-05 16:30:00|43404.7|43384.7|43407.5|43387.5|43407.5|43387.5|43404.7|43384.7|9
1625502610000|2021-07-05 16:30:10|||||||||1
1625502620000|2021-07-05 16:30:20|43409.7|43389.7|43417.2|43397.2|43417.2|43397.2|43409.7|43389.7|7
1625502630000|2021-07-05 16:30:30|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43414.7|43394.7|0
1625502640000|2021-07-05 16:30:40|43417.2|43397.2|43424.7|43404.7|43424.7|43404.7|43417.2|43397.2|12
1625502650000|2021-07-05 16:30:50|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|3
1625502660000|2021-07-05 16:31:00|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43417.2|43397.2|4
1625502680000|2021-07-05 16:31:20|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|6
1625502690000|2021-07-05 16:31:30|43424.7|43404.7|43426.9|43406.9|43426.9|43406.9|43424.7|43404.7|2
1625502700000|2021-07-05 16:31:40|43429.7|43409.7|43432.2|43412.2|43432.2|43412.2|43429.7|43409.7|6
1625502710000|2021-07-05 16:31:50|43430|43410|43419.7|43399.7|43430|43410|43419.7|43399.7|14
1625502720000|2021-07-05 16:32:00|43422.2|43402.2|43419.7|43399.7|43424.4|43404.4|43419.7|43399.7|8
1625502730000|2021-07-05 16:32:10|43420|43400|43422.2|43402.2|43422.2|43402.2|43420|43400|0
1625502740000|2021-07-05 16:32:20|43424.4|43404.4|43426.6|43406.6|43426.6|43406.6|43424.4|43404.4|2
1625502750000|2021-07-05 16:32:30|43424.4|43404.4|43427.2|43407.2|43427.2|43407.2|43424.4|43404.4|0
1625502760000|2021-07-05 16:32:40|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|4
1625502770000|2021-07-05 16:32:50|43427.2|43407.2|43429.7|43409.7|43429.7|43409.7|43427.2|43407.2|1
1625502780000|2021-07-05 16:33:00|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|0
1625502790000|2021-07-05 16:33:10|43425|43405|43425|43405|43425|43405|43425|43405|7
1625502810000|2021-07-05 16:33:30|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|3
1625502820000|2021-07-05 16:33:40|43424.4|43404.4|43417.2|43397.2|43424.4|43404.4|43417.2|43397.2|23
1625502840000|2021-07-05 16:34:00|43414.7|43394.7|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|6
1625502850000|2021-07-05 16:34:10|||||||||2
1625502860000|2021-07-05 16:34:20|||||||||1
1625502880000|2021-07-05 16:34:40|43415|43395|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|1
1625502890000|2021-07-05 16:34:50|43415|43395|43414.7|43394.7|43415|43395|43414.7|43394.7|0
1625502900000|2021-07-05 16:35:00|43416.9|43396.9|43419.7|43399.7|43419.7|43399.7|43416.9|43396.9|2
1625502920000|2021-07-05 16:35:20|||||||||5
1625502930000|2021-07-05 16:35:30|||||||||1
1625502940000|2021-07-05 16:35:40|||||||||1
1625502950000|2021-07-05 16:35:50|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|3
1625502960000|2021-07-05 16:36:00|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43422.2|43402.2|3
1625502970000|2021-07-05 16:36:10|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|0
1625503000000|2021-07-05 16:36:40|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|1
1625503010000|2021-07-05 16:36:50|||||||||1
1625503030000|2021-07-05 16:37:10|43429.7|43409.7|43425|43405|43431.9|43411.9|43422.5|43402.5|12
1625503040000|2021-07-05 16:37:20|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|0
1625503050000|2021-07-05 16:37:30|43419.7|43399.7|43422.2|43402.2|43422.2|43402.2|43419.7|43399.7|15
1625503060000|2021-07-05 16:37:40|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|0
1625503070000|2021-07-05 16:37:50|43419.7|43399.7|43416.9|43396.9|43419.7|43399.7|43416.9|43396.9|4
1625503080000|2021-07-05 16:38:00|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1625503090000|2021-07-05 16:38:10|43414.7|43394.7|43414.4|43394.4|43414.7|43394.7|43414.4|43394.4|1
1625503100000|2021-07-05 16:38:20|43414.7|43394.7|43412.5|43392.5|43414.7|43394.7|43412.5|43392.5|1
1625503120000|2021-07-05 16:38:40|43410|43390|43410|43390|43410|43390|43410|43390|0
1625503130000|2021-07-05 16:38:50|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|5
1625503140000|2021-07-05 16:39:00|43412.2|43392.2|43407.2|43387.2|43412.2|43392.2|43407.2|43387.2|6
1625503150000|2021-07-05 16:39:10|43404.7|43384.7|43407.2|43387.2|43407.2|43387.2|43404.7|43384.7|2
1625503160000|2021-07-05 16:39:20|43405|43385|43404.7|43384.7|43405|43385|43404.7|43384.7|42
1625503180000|2021-07-05 16:39:40|43404.4|43384.4|43402.5|43382.5|43404.7|43384.7|43402.5|43382.5|3
1625503190000|2021-07-05 16:39:50|43405|43385|43407.8|43387.8|43410.3|43390.3|43405|43385|4
1625503200000|2021-07-05 16:40:00|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|2
1625503210000|2021-07-05 16:40:10|||||||||1
1625503230000|2021-07-05 16:40:30|43405.3|43385.3|43407.8|43387.8|43407.8|43387.8|43405.3|43385.3|1
1625503240000|2021-07-05 16:40:40|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|0
1625503250000|2021-07-05 16:40:50|43407.8|43387.8|43407.5|43387.5|43407.8|43387.8|43407.5|43387.5|0
1625503260000|2021-07-05 16:41:00|43409.7|43389.7|43410|43390|43410|43390|43409.7|43389.7|1
1625503270000|2021-07-05 16:41:10|43410.3|43390.3|43412.5|43392.5|43412.5|43392.5|43410.3|43390.3|3
1625503280000|2021-07-05 16:41:20|43412.8|43392.8|43415|43395|43415|43395|43410.3|43390.3|3
1625503300000|2021-07-05 16:41:40|||||||||1
1625503310000|2021-07-05 16:41:50|||||||||1
1625503320000|2021-07-05 16:42:00|43414.7|43394.7|43415|43395|43415|43395|43412.5|43392.5|6
1625503360000|2021-07-05 16:42:40|||||||||2
1625503380000|2021-07-05 16:43:00|43417.2|43397.2|43417.5|43397.5|43417.5|43397.5|43417.2|43397.2|3
1625503390000|2021-07-05 16:43:10|43419.7|43399.7|43420|43400|43420|43400|43419.7|43399.7|0
1625503440000|2021-07-05 16:44:00|||||||||3
1625503460000|2021-07-05 16:44:20|43422.2|43402.2|43420|43400|43422.2|43402.2|43420|43400|1
1625503470000|2021-07-05 16:44:30|43422.2|43402.2|43425|43405|43425|43405|43422.2|43402.2|2
1625503480000|2021-07-05 16:44:40|43427.5|43407.5|43432.8|43412.8|43432.8|43412.8|43427.5|43407.5|7
1625503510000|2021-07-05 16:45:10|||||||||3
1625503530000|2021-07-05 16:45:30|43430.6|43410.6|43430.3|43410.3|43430.6|43410.6|43430.3|43410.3|7
1625503540000|2021-07-05 16:45:40|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|2
1625503550000|2021-07-05 16:45:50|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1625503560000|2021-07-05 16:46:00|43423.1|43403.1|43422.5|43402.5|43423.1|43403.1|43422.5|43402.5|107
1625503580000|2021-07-05 16:46:20|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|0
1625503590000|2021-07-05 16:46:30|43422.5|43402.5|43419.7|43399.7|43424.7|43404.7|43419.7|43399.7|3
1625503600000|2021-07-05 16:46:40|||||||||1
1625503630000|2021-07-05 16:47:10|43417.5|43397.5|43428.1|43408.1|43428.1|43408.1|43414.7|43394.7|2
1625503640000|2021-07-05 16:47:20|43440.6|43420.6|43439.7|43419.7|43441.9|43421.9|43438.5|43418.5|6
1625503650000|2021-07-05 16:47:30|43440|43420|43444.7|43424.7|43445|43425|43440|43420|21
1625503660000|2021-07-05 16:47:40|43442.2|43422.2|43444.7|43424.7|43444.7|43424.7|43439.7|43419.7|4
1625503670000|2021-07-05 16:47:50|43445|43425|43447.2|43427.2|43447.2|43427.2|43445|43425|4
1625503680000|2021-07-05 16:48:00|43449.4|43429.4|43449.7|43429.7|43449.7|43429.7|43449.4|43429.4|4
1625503710000|2021-07-05 16:48:30|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|0
1625503720000|2021-07-05 16:48:40|43445|43425|43442.2|43422.2|43445|43425|43442.2|43422.2|2
1625503740000|2021-07-05 16:49:00|43441.9|43421.9|43439.7|43419.7|43441.9|43421.9|43439.7|43419.7|0
1625503790000|2021-07-05 16:49:50|43440|43420|43442.2|43422.2|43442.2|43422.2|43440|43420|1
1625503800000|2021-07-05 16:50:00|43442.5|43422.5|43449.4|43429.4|43453.8|43433.8|43442.5|43422.5|12
1625503810000|2021-07-05 16:50:10|43446.9|43426.9|43439.7|43419.7|43446.9|43426.9|43439.4|43419.4|5
1625503830000|2021-07-05 16:50:30|43439.4|43419.4|43434.7|43414.7|43439.7|43419.7|43434.7|43414.7|4
1625503840000|2021-07-05 16:50:40|43432.2|43412.2|43429.7|43409.7|43432.2|43412.2|43429.7|43409.7|1
1625503850000|2021-07-05 16:50:50|||||||||1
1625503860000|2021-07-05 16:51:00|43429.4|43409.4|43419.4|43399.4|43429.4|43409.4|43419.4|43399.4|2
1625503870000|2021-07-05 16:51:10|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|1
1625503880000|2021-07-05 16:51:20|||||||||1
1625503890000|2021-07-05 16:51:30|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|3
1625503910000|2021-07-05 16:51:50|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1625503920000|2021-07-05 16:52:00|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|0
1625503930000|2021-07-05 16:52:10|43422.8|43402.8|43425|43405|43425|43405|43422.8|43402.8|0
1625503940000|2021-07-05 16:52:20|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|1
1625503950000|2021-07-05 16:52:30|||||||||1
1625503970000|2021-07-05 16:52:50|43425|43405|43425|43405|43425|43405|43425|43405|1
1625503980000|2021-07-05 16:53:00|43427.2|43407.2|43429.4|43409.4|43429.4|43409.4|43422.2|43402.2|3
1625504010000|2021-07-05 16:53:30|43422.5|43402.5|43419.4|43399.4|43422.5|43402.5|43419.4|43399.4|8
1625504020000|2021-07-05 16:53:40|43417.2|43397.2|43419.4|43399.4|43419.4|43399.4|43417.2|43397.2|2
1625504030000|2021-07-05 16:53:50|43419.1|43399.1|43414.7|43394.7|43419.1|43399.1|43414.7|43394.7|2
1625504040000|2021-07-05 16:54:00|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|0
1625504050000|2021-07-05 16:54:10|43416.9|43396.9|43414.7|43394.7|43416.9|43396.9|43414.7|43394.7|5
1625504060000|2021-07-05 16:54:20|43414.1|43394.1|43394.7|43374.7|43414.1|43394.1|43394.7|43374.7|9
1625504070000|2021-07-05 16:54:30|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|1
1625504080000|2021-07-05 16:54:40|43386.9|43366.9|43384.7|43364.7|43386.9|43366.9|43382.2|43362.2|6
1625504090000|2021-07-05 16:54:50|43387.2|43367.2|43382.2|43362.2|43387.2|43367.2|43382.2|43362.2|1
1625504100000|2021-07-05 16:55:00|43387.2|43367.2|43395|43375|43406.9|43386.9|43387.2|43367.2|16
1625504110000|2021-07-05 16:55:10|43397.2|43377.2|43400.6|43380.6|43407.2|43387.2|43397.2|43377.2|13
1625504130000|2021-07-05 16:55:30|||||||||2
1625504140000|2021-07-05 16:55:40|43400.3|43380.3|43400.3|43380.3|43402.5|43382.5|43400.3|43380.3|0
1625504180000|2021-07-05 16:56:20|43402.8|43382.8|43399.7|43379.7|43402.8|43382.8|43399.7|43379.7|3
1625504190000|2021-07-05 16:56:30|43400|43380|43400|43380|43400|43380|43400|43380|1
1625504200000|2021-07-05 16:56:40|43399.7|43379.7|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|2
1625504220000|2021-07-05 16:57:00|43388.4|43368.4|43384.7|43364.7|43388.4|43368.4|43382.2|43362.2|11
1625504230000|2021-07-05 16:57:10|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|4
1625504240000|2021-07-05 16:57:20|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|0
1625504250000|2021-07-05 16:57:30|43382.2|43362.2|43400|43380|43402.2|43382.2|43382.2|43362.2|4
1625504260000|2021-07-05 16:57:40|43402.5|43382.5|43400|43380|43402.5|43382.5|43400|43380|1
1625504270000|2021-07-05 16:57:50|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|1
1625504280000|2021-07-05 16:58:00|||||||||1
1625504290000|2021-07-05 16:58:10|||||||||1
1625504310000|2021-07-05 16:58:30|43399.7|43379.7|43396.9|43376.9|43399.7|43379.7|43396.9|43376.9|1
1625504320000|2021-07-05 16:58:40|43396.6|43376.6|43391.9|43371.9|43396.6|43376.6|43391.9|43371.9|4
1625504330000|2021-07-05 16:58:50|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|0
1625504340000|2021-07-05 16:59:00|43389.7|43369.7|43382.2|43362.2|43389.7|43369.7|43382.2|43362.2|2
1625504350000|2021-07-05 16:59:10|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|0
1625504360000|2021-07-05 16:59:20|43379.1|43359.1|43377.2|43357.2|43379.4|43359.4|43377.2|43357.2|11
1625504370000|2021-07-05 16:59:30|43379.4|43359.4|43374.7|43354.7|43381.6|43361.6|43374.7|43354.7|9
1625504390000|2021-07-05 16:59:50|43372.5|43352.5|43374.7|43354.7|43374.7|43354.7|43372.5|43352.5|4
1625522400000|2021-07-05 22:00:00|43405.2|43385.2|43387.3|43367.3|43419.2|43399.2|43387.3|43367.3|25
1625522410000|2021-07-05 22:00:10|43389.5|43369.5|43399.2|43379.2|43399.2|43379.2|43389.5|43369.5|4
1625522420000|2021-07-05 22:00:20|43397|43377|43397|43377|43397|43377|43397|43377|1
1625522430000|2021-07-05 22:00:30|43396.3|43376.3|43387|43367|43396.3|43376.3|43387|43367|1
1625522440000|2021-07-05 22:00:40|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|3
1625522460000|2021-07-05 22:01:00|||||||||1
1625522470000|2021-07-05 22:01:10|||||||||2
1625522510000|2021-07-05 22:01:50|43389.5|43369.5|43391.7|43371.7|43391.7|43371.7|43389.5|43369.5|1
1625522520000|2021-07-05 22:02:00|43392|43372|43392|43372|43392|43372|43392|43372|0
1625522530000|2021-07-05 22:02:10|43389.5|43369.5|43389.5|43369.5|43392|43372|43389.5|43369.5|3
1625522550000|2021-07-05 22:02:30|43392|43372|43392|43372|43392|43372|43389.5|43369.5|6
1625522560000|2021-07-05 22:02:40|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|0
1625522570000|2021-07-05 22:02:50|||||||||1
1625522580000|2021-07-05 22:03:00|43392|43372|43392|43372|43392|43372|43392|43372|1
1625522590000|2021-07-05 22:03:10|||||||||2
1625522600000|2021-07-05 22:03:20|43389.8|43369.8|43389.5|43369.5|43389.8|43369.8|43389.5|43369.5|3
1625522620000|2021-07-05 22:03:40|||||||||2
1625522630000|2021-07-05 22:03:50|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|1
1625522640000|2021-07-05 22:04:00|||||||||1
1625522670000|2021-07-05 22:04:30|||||||||3
1625522680000|2021-07-05 22:04:40|||||||||1
1625522730000|2021-07-05 22:05:30|43389.2|43369.2|43387|43367|43389.2|43369.2|43387|43367|3
1625522790000|2021-07-05 22:06:30|||||||||1
1625522800000|2021-07-05 22:06:40|||||||||2
1625522810000|2021-07-05 22:06:50|||||||||2
1625522830000|2021-07-05 22:07:10|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|3
1625522840000|2021-07-05 22:07:20|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|1
1625522870000|2021-07-05 22:07:50|43402|43382|43402|43382|43402|43382|43402|43382|1
1625522890000|2021-07-05 22:08:10|43397|43377|43399.5|43379.5|43399.5|43379.5|43397|43377|14
1625522900000|2021-07-05 22:08:20|||||||||1
1625522920000|2021-07-05 22:08:40|43397.3|43377.3|43397|43377|43397.3|43377.3|43397|43377|0
1625522930000|2021-07-05 22:08:50|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|1
1625522950000|2021-07-05 22:09:10|43401.7|43381.7|43402|43382|43402|43382|43401.7|43381.7|1
1625522960000|2021-07-05 22:09:20|43399.8|43379.8|43399.5|43379.5|43399.8|43379.8|43399.5|43379.5|0
1625522970000|2021-07-05 22:09:30|43397|43377|43397|43377|43397|43377|43397|43377|0
1625522990000|2021-07-05 22:09:50|43399.5|43379.5|43397|43377|43399.5|43379.5|43397|43377|2
1625523080000|2021-07-05 22:11:20|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|0
1625523100000|2021-07-05 22:11:40|43392.3|43372.3|43392|43372|43392.3|43372.3|43392|43372|2
1625523110000|2021-07-05 22:11:50|||||||||1
1625523120000|2021-07-05 22:12:00|||||||||1
1625523130000|2021-07-05 22:12:10|43391.7|43371.7|43392|43372|43392|43372|43389.5|43369.5|8
1625523240000|2021-07-05 22:14:00|43394.5|43374.5|43399.5|43379.5|43399.5|43379.5|43394.5|43374.5|6
1625523300000|2021-07-05 22:15:00|||||||||1
1625523310000|2021-07-05 22:15:10|43402|43382|43402|43382|43402|43382|43402|43382|2
1625523320000|2021-07-05 22:15:20|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1625523340000|2021-07-05 22:15:40|43406.7|43386.7|43419.5|43399.5|43419.5|43399.5|43406.7|43386.7|23
1625523350000|2021-07-05 22:15:50|43421.7|43401.7|43422|43402|43422|43402|43421.7|43401.7|2
1625523360000|2021-07-05 22:16:00|||||||||4
1625523430000|2021-07-05 22:17:10|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|2
1625523460000|2021-07-05 22:17:40|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|1
1625523470000|2021-07-05 22:17:50|43417|43397|43417|43397|43417|43397|43417|43397|1
1625523490000|2021-07-05 22:18:10|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1625523510000|2021-07-05 22:18:30|43410.4|43390.4|43404.5|43384.5|43410.4|43390.4|43404.5|43384.5|3
1625523520000|2021-07-05 22:18:40|43406.6|43386.6|43407|43387|43407|43387|43406.6|43386.6|0
1625523530000|2021-07-05 22:18:50|||||||||1
1625523540000|2021-07-05 22:19:00|43404.5|43384.5|43404.5|43384.5|43407|43387|43404.5|43384.5|1
1625523550000|2021-07-05 22:19:10|43404.8|43384.8|43407|43387|43407|43387|43404.8|43384.8|1
1625523580000|2021-07-05 22:19:40|43402|43382|43399.5|43379.5|43402|43382|43399.5|43379.5|2
1625523610000|2021-07-05 22:20:10|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|0
1625523620000|2021-07-05 22:20:20|43401.3|43381.3|43402|43382|43402|43382|43401.3|43381.3|1
1625523630000|2021-07-05 22:20:30|43401.3|43381.3|43399.1|43379.1|43401.3|43381.3|43399.1|43379.1|2
1625523660000|2021-07-05 22:21:00|43401.3|43381.3|43402|43382|43402|43382|43401.3|43381.3|2
1625523680000|2021-07-05 22:21:20|43404.5|43384.5|43414.5|43394.5|43414.5|43394.5|43404.5|43384.5|5
1625523720000|2021-07-05 22:22:00|43421.6|43401.6|43437.6|43417.6|43442|43422|43421.6|43401.6|6
1625523730000|2021-07-05 22:22:10|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1625523750000|2021-07-05 22:22:30|43439.1|43419.1|43437|43417|43439.1|43419.1|43437|43417|1
1625523820000|2021-07-05 22:23:40|43439.1|43419.1|43439.5|43419.5|43439.5|43419.5|43437|43417|1
1625523830000|2021-07-05 22:23:50|43439.8|43419.8|43442|43422|43442|43422|43439.8|43419.8|2
1625523840000|2021-07-05 22:24:00|||||||||3
1625523860000|2021-07-05 22:24:20|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|4
1625523870000|2021-07-05 22:24:30|43442|43422|43442|43422|43442|43422|43442|43422|5
1625523880000|2021-07-05 22:24:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|2
1625523900000|2021-07-05 22:25:00|43442|43422|43442|43422|43442|43422|43442|43422|1
1625523960000|2021-07-05 22:26:00|||||||||4
1625523980000|2021-07-05 22:26:20|43442.3|43422.3|43444.5|43424.5|43444.5|43424.5|43442.3|43422.3|7
1625523990000|2021-07-05 22:26:30|43446.6|43426.6|43447|43427|43447|43427|43446.6|43426.6|0
1625524010000|2021-07-05 22:26:50|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|0
1625524020000|2021-07-05 22:27:00|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|4
1625524050000|2021-07-05 22:27:30|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|1
1625524110000|2021-07-05 22:28:30|43444.5|43424.5|43444.5|43424.5|43447|43427|43444.5|43424.5|4
1625524130000|2021-07-05 22:28:50|||||||||1
1625524250000|2021-07-05 22:30:50|43440.1|43420.1|43439.5|43419.5|43440.1|43420.1|43439.5|43419.5|8
1625524290000|2021-07-05 22:31:30|||||||||4
1625524310000|2021-07-05 22:31:50|43439.1|43419.1|43434.5|43414.5|43439.1|43419.1|43434.5|43414.5|1
1625524330000|2021-07-05 22:32:10|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|10
1625524350000|2021-07-05 22:32:30|43433.8|43413.8|43434.1|43414.1|43434.1|43414.1|43433.8|43413.8|2
1625524380000|2021-07-05 22:33:00|43432|43412|43432|43412|43432|43412|43432|43412|0
1625524420000|2021-07-05 22:33:40|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|0
1625524460000|2021-07-05 22:34:20|43432|43412|43432|43412|43432|43412|43432|43412|0
1625524500000|2021-07-05 22:35:00|43434.1|43414.1|43436.3|43416.3|43436.3|43416.3|43434.1|43414.1|0
1625524510000|2021-07-05 22:35:10|43436.6|43416.6|43437|43417|43437|43417|43436.6|43416.6|3
1625524530000|2021-07-05 22:35:30|43437.3|43417.3|43441.6|43421.6|43441.6|43421.6|43437.3|43417.3|2
1625524540000|2021-07-05 22:35:40|43442|43422|43448.8|43428.8|43448.8|43428.8|43442|43422|1
1625524550000|2021-07-05 22:35:50|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|0
1625524570000|2021-07-05 22:36:10|43449.8|43429.8|43452|43432|43452|43432|43449.8|43429.8|1
1625524590000|2021-07-05 22:36:30|43457|43437|43457|43437|43457|43437|43457|43437|5
1625524600000|2021-07-05 22:36:40|43454.5|43434.5|43457|43437|43457|43437|43452|43432|1
1625524620000|2021-07-05 22:37:00|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|0
1625524650000|2021-07-05 22:37:30|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|1
1625524660000|2021-07-05 22:37:40|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|2
1625524680000|2021-07-05 22:38:00|43451.6|43431.6|43452|43432|43452|43432|43451.6|43431.6|1
1625524730000|2021-07-05 22:38:50|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|5
1625524740000|2021-07-05 22:39:00|||||||||1
1625524770000|2021-07-05 22:39:30|43457|43437|43457|43437|43457|43437|43457|43437|1
1625524790000|2021-07-05 22:39:50|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|3
1625524800000|2021-07-05 22:40:00|||||||||3
1625524830000|2021-07-05 22:40:30|43457.3|43437.3|43456.6|43436.6|43457.3|43437.3|43456.6|43436.6|2
1625524840000|2021-07-05 22:40:40|43454.5|43434.5|43451.6|43431.6|43454.5|43434.5|43451.6|43431.6|0
1625524850000|2021-07-05 22:40:50|43452|43432|43452|43432|43452|43432|43452|43432|1
1625524860000|2021-07-05 22:41:00|||||||||2
1625524880000|2021-07-05 22:41:20|43451.6|43431.6|43449.5|43429.5|43451.6|43431.6|43449.5|43429.5|1
1625524890000|2021-07-05 22:41:30|43447|43427|43447|43427|43447|43427|43447|43427|1
1625524930000|2021-07-05 22:42:10|||||||||1
1625524940000|2021-07-05 22:42:20|||||||||1
1625524950000|2021-07-05 22:42:30|||||||||1
1625524980000|2021-07-05 22:43:00|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1625525000000|2021-07-05 22:43:20|43447|43427|43447|43427|43447|43427|43447|43427|5
1625525020000|2021-07-05 22:43:40|||||||||1
1625525030000|2021-07-05 22:43:50|43449.5|43429.5|43454.1|43434.1|43454.1|43434.1|43449.5|43429.5|5
1625525050000|2021-07-05 22:44:10|43454.5|43434.5|43456.6|43436.6|43456.6|43436.6|43454.5|43434.5|2
1625525120000|2021-07-05 22:45:20|||||||||1
1625525210000|2021-07-05 22:46:50|||||||||2
1625525240000|2021-07-05 22:47:20|43454.4|43434.4|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|3
1625525320000|2021-07-05 22:48:40|||||||||2
1625525330000|2021-07-05 22:48:50|||||||||1
1625525390000|2021-07-05 22:49:50|||||||||2
1625525450000|2021-07-05 22:50:50|||||||||1
1625525460000|2021-07-05 22:51:00|||||||||1
1625525520000|2021-07-05 22:52:00|||||||||1
1625525560000|2021-07-05 22:52:40|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1625525570000|2021-07-05 22:52:50|43450.1|43430.1|43450.1|43430.1|43450.1|43430.1|43450.1|43430.1|1
1625525580000|2021-07-05 22:53:00|43449.8|43429.8|43446.9|43426.9|43449.8|43429.8|43446.9|43426.9|1
1625525590000|2021-07-05 22:53:10|43447.3|43427.3|43446.9|43426.9|43447.3|43427.3|43446.9|43426.9|1
1625525600000|2021-07-05 22:53:20|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|6
1625525630000|2021-07-05 22:53:50|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|1
1625525640000|2021-07-05 22:54:00|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43438.8|43418.8|1
1625525650000|2021-07-05 22:54:10|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|4
1625525670000|2021-07-05 22:54:30|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1625525680000|2021-07-05 22:54:40|43441.6|43421.6|43441.9|43421.9|43441.9|43421.9|43441.6|43421.6|1
1625525710000|2021-07-05 22:55:10|43441.6|43421.6|43441.9|43421.9|43441.9|43421.9|43441.6|43421.6|1
1625525730000|2021-07-05 22:55:30|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|0
1625525760000|2021-07-05 22:56:00|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1625525790000|2021-07-05 22:56:30|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1625525810000|2021-07-05 22:56:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1625525830000|2021-07-05 22:57:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1625525870000|2021-07-05 22:57:50|43444.1|43424.1|43441.9|43421.9|43444.1|43424.1|43441.9|43421.9|1
1625525880000|2021-07-05 22:58:00|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|0
1625525890000|2021-07-05 22:58:10|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1625525930000|2021-07-05 22:58:50|||||||||1
1625525940000|2021-07-05 22:59:00|43441.6|43421.6|43441.9|43421.9|43441.9|43421.9|43441.6|43421.6|0
1625525970000|2021-07-05 22:59:30|43441.6|43421.6|43441.9|43421.9|43441.9|43421.9|43441.6|43421.6|0
1625525990000|2021-07-05 22:59:50|43444.1|43424.1|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|1
1625526000000|2021-07-05 23:00:00|43444.4|43424.4|43444.1|43424.1|43444.4|43424.4|43444.1|43424.1|3
1625526010000|2021-07-05 23:00:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1625526110000|2021-07-05 23:01:50|||||||||1
1625526150000|2021-07-05 23:02:30|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1625526160000|2021-07-05 23:02:40|||||||||1
1625526170000|2021-07-05 23:02:50|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|1
1625526180000|2021-07-05 23:03:00|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1625526190000|2021-07-05 23:03:10|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|0
1625526200000|2021-07-05 23:03:20|||||||||1
1625526230000|2021-07-05 23:03:50|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1625526240000|2021-07-05 23:04:00|43454.4|43434.4|43451.9|43431.9|43456.9|43436.9|43451.9|43431.9|1
1625526250000|2021-07-05 23:04:10|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|0
1625526290000|2021-07-05 23:04:50|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1625526330000|2021-07-05 23:05:30|43451.6|43431.6|43449.4|43429.4|43451.6|43431.6|43449.4|43429.4|3
1625526380000|2021-07-05 23:06:20|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|10
1625526410000|2021-07-05 23:06:50|||||||||1
1625526420000|2021-07-05 23:07:00|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|0
1625526450000|2021-07-05 23:07:30|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1625526460000|2021-07-05 23:07:40|||||||||1
1625526470000|2021-07-05 23:07:50|||||||||1
1625526480000|2021-07-05 23:08:00|||||||||2
1625526500000|2021-07-05 23:08:20|||||||||1
1625526550000|2021-07-05 23:09:10|43448.8|43428.8|43442.3|43422.3|43448.8|43428.8|43442.3|43422.3|6
1625526560000|2021-07-05 23:09:20|||||||||1
1625526580000|2021-07-05 23:09:40|43441.9|43421.9|43444.4|43424.4|43444.4|43424.4|43441.9|43421.9|1
1625526600000|2021-07-05 23:10:00|||||||||2
1625526620000|2021-07-05 23:10:20|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|3
1625526630000|2021-07-05 23:10:30|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|0
1625526650000|2021-07-05 23:10:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1625526660000|2021-07-05 23:11:00|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|0
1625526670000|2021-07-05 23:11:10|||||||||1
1625526680000|2021-07-05 23:11:20|43444.4|43424.4|43427.3|43407.3|43444.4|43424.4|43427.3|43407.3|12
1625526690000|2021-07-05 23:11:30|43426.9|43406.9|43429.4|43409.4|43429.4|43409.4|43426.9|43406.9|0
1625526720000|2021-07-05 23:12:00|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|5
1625526770000|2021-07-05 23:12:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|3
1625526780000|2021-07-05 23:13:00|43434.8|43414.8|43439.4|43419.4|43439.4|43419.4|43434.8|43414.8|1
1625526810000|2021-07-05 23:13:30|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|3
1625526950000|2021-07-05 23:15:50|||||||||1
1625527010000|2021-07-05 23:16:50|||||||||1
1625527040000|2021-07-05 23:17:20|43439.1|43419.1|43439.8|43419.8|43439.8|43419.8|43439.1|43419.1|13
1625527080000|2021-07-05 23:18:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|3
1625527140000|2021-07-05 23:19:00|||||||||1
1625527170000|2021-07-05 23:19:30|43447.2|43427.2|43449.4|43429.4|43449.4|43429.4|43447.2|43427.2|1
1625527250000|2021-07-05 23:20:50|||||||||2
1625527310000|2021-07-05 23:21:50|||||||||1
1625527490000|2021-07-05 23:24:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1625527500000|2021-07-05 23:25:00|43444.7|43424.7|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|4
1625527510000|2021-07-05 23:25:10|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1625527530000|2021-07-05 23:25:30|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|5
1625527550000|2021-07-05 23:25:50|||||||||1
1625527690000|2021-07-05 23:28:10|43446.9|43426.9|43449.1|43429.1|43449.1|43429.1|43446.9|43426.9|6
1625527700000|2021-07-05 23:28:20|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|1
1625527710000|2021-07-05 23:28:30|43456.6|43436.6|43451.9|43431.9|43456.6|43436.6|43451.9|43431.9|5
1625527790000|2021-07-05 23:29:50|43452.2|43432.2|43456.9|43436.9|43456.9|43436.9|43452.2|43432.2|1
1625527810000|2021-07-05 23:30:10|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|1
1625527820000|2021-07-05 23:30:20|43457.2|43437.2|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|2
1625527840000|2021-07-05 23:30:40|43454.7|43434.7|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|1
1625527870000|2021-07-05 23:31:10|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1625527910000|2021-07-05 23:31:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1625527960000|2021-07-05 23:32:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1625527970000|2021-07-05 23:32:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1625527990000|2021-07-05 23:33:10|43459.1|43439.1|43459.4|43439.4|43459.4|43439.4|43459.1|43439.1|0
1625528020000|2021-07-05 23:33:40|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|2
1625528030000|2021-07-05 23:33:50|43459.1|43439.1|43459.4|43439.4|43459.4|43439.4|43459.1|43439.1|0
1625528040000|2021-07-05 23:34:00|43459.1|43439.1|43456.9|43436.9|43459.1|43439.1|43456.9|43436.9|1
1625528060000|2021-07-05 23:34:20|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1625528070000|2021-07-05 23:34:30|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|3
1625528090000|2021-07-05 23:34:50|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|0
1625528150000|2021-07-05 23:35:50|||||||||1
1625528160000|2021-07-05 23:36:00|43452.2|43432.2|43451.9|43431.9|43452.2|43432.2|43451.9|43431.9|1
1625528210000|2021-07-05 23:36:50|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|1
1625528220000|2021-07-05 23:37:00|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|0
1625528270000|2021-07-05 23:37:50|||||||||1
1625528330000|2021-07-05 23:38:50|||||||||1
1625528430000|2021-07-05 23:40:30|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1625528450000|2021-07-05 23:40:50|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1625528510000|2021-07-05 23:41:50|43449.7|43429.7|43447.2|43427.2|43449.7|43429.7|43447.2|43427.2|3
1625528520000|2021-07-05 23:42:00|43449.4|43429.4|43449.4|43429.4|43449.7|43429.7|43449.4|43429.4|0
1625528530000|2021-07-05 23:42:10|43449.1|43429.1|43449.4|43429.4|43449.4|43429.4|43449.1|43429.1|2
1625528540000|2021-07-05 23:42:20|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|2
1625528560000|2021-07-05 23:42:40|43449.1|43429.1|43451.6|43431.6|43451.6|43431.6|43449.1|43429.1|5
1625528580000|2021-07-05 23:43:00|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1625528600000|2021-07-05 23:43:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|3
1625528690000|2021-07-05 23:44:50|||||||||1
1625528750000|2021-07-05 23:45:50|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|1
1625528760000|2021-07-05 23:46:00|43444.7|43424.7|43444.4|43424.4|43444.7|43424.7|43444.4|43424.4|7
1625528770000|2021-07-05 23:46:10|43442.2|43422.2|43441.9|43421.9|43442.2|43422.2|43441.9|43421.9|0
1625528790000|2021-07-05 23:46:30|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|0
1625528840000|2021-07-05 23:47:20|||||||||2
1625528850000|2021-07-05 23:47:30|||||||||1
1625528870000|2021-07-05 23:47:50|43444.7|43424.7|43444.4|43424.4|43444.7|43424.7|43444.4|43424.4|0
1625528930000|2021-07-05 23:48:50|||||||||1
1625528940000|2021-07-05 23:49:00|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|0
1625528990000|2021-07-05 23:49:50|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|1
1625529020000|2021-07-05 23:50:20|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|2
1625529080000|2021-07-05 23:51:20|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|1
1625529090000|2021-07-05 23:51:30|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|1
1625529100000|2021-07-05 23:51:40|43442.6|43422.6|43442.2|43422.2|43442.6|43422.6|43442.2|43422.2|0
1625529120000|2021-07-05 23:52:00|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|3
1625529130000|2021-07-05 23:52:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1625529170000|2021-07-05 23:52:50|43444.1|43424.1|43441.9|43421.9|43444.1|43424.1|43441.9|43421.9|0
1625529180000|2021-07-05 23:53:00|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|2
1625529230000|2021-07-05 23:53:50|||||||||1
1625529250000|2021-07-05 23:54:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|1
1625529260000|2021-07-05 23:54:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|0
1625529270000|2021-07-05 23:54:30|43444.7|43424.7|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|1
1625529290000|2021-07-05 23:54:50|||||||||1
1625529340000|2021-07-05 23:55:40|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|0
1625529350000|2021-07-05 23:55:50|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1625529370000|2021-07-05 23:56:10|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|0
1625529380000|2021-07-05 23:56:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|0
1625529410000|2021-07-05 23:56:50|43449.1|43429.1|43449.4|43429.4|43449.4|43429.4|43449.1|43429.1|1
1625529420000|2021-07-05 23:57:00|43449.1|43429.1|43446.9|43426.9|43449.1|43429.1|43446.9|43426.9|0
1625529470000|2021-07-05 23:57:50|||||||||1
1625529480000|2021-07-05 23:58:00|||||||||2
1625529490000|2021-07-05 23:58:10|43444.7|43424.7|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|0
1625529540000|2021-07-05 23:59:00|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|1
1625529550000|2021-07-05 23:59:10|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43438.8|43418.8|3
1625529570000|2021-07-05 23:59:30|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|0
1625529580000|2021-07-05 23:59:40|||||||||1
1625529600000|2021-07-06 00:00:00|43437.2|43417.2|43439.1|43419.1|43444.4|43424.4|43436.2|43416.2|8
1625529610000|2021-07-06 00:00:10|43438.7|43418.7|43434.1|43414.1|43439.1|43419.1|43434.1|43414.1|1
1625529620000|2021-07-06 00:00:20|43436.6|43416.6|43431.9|43411.9|43436.6|43416.6|43431.9|43411.9|4
1625529630000|2021-07-06 00:00:30|43432.2|43412.2|43436.6|43416.6|43436.6|43416.6|43432.2|43412.2|2
1625529640000|2021-07-06 00:00:40|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|0
1625529660000|2021-07-06 00:01:00|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|4
1625529670000|2021-07-06 00:01:10|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|1
1625529680000|2021-07-06 00:01:20|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1625529700000|2021-07-06 00:01:40|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|3
1625529710000|2021-07-06 00:01:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1625529720000|2021-07-06 00:02:00|43436.6|43416.6|43431.6|43411.6|43436.6|43416.6|43431.6|43411.6|4
1625529750000|2021-07-06 00:02:30|43429.4|43409.4|43431.9|43411.9|43431.9|43411.9|43429.4|43409.4|3
1625529760000|2021-07-06 00:02:40|43434.4|43414.4|43434.1|43414.1|43434.4|43414.4|43431.9|43411.9|0
1625529770000|2021-07-06 00:02:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1625529790000|2021-07-06 00:03:10|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|6
1625529800000|2021-07-06 00:03:20|43441.9|43421.9|43449.4|43429.4|43449.4|43429.4|43441.9|43421.9|5
1625529810000|2021-07-06 00:03:30|43451.9|43431.9|43451.6|43431.6|43451.9|43431.9|43451.6|43431.6|0
1625529820000|2021-07-06 00:03:40|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1625529830000|2021-07-06 00:03:50|43449.4|43429.4|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|3
1625529840000|2021-07-06 00:04:00|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|2
1625529890000|2021-07-06 00:04:50|||||||||1
1625529910000|2021-07-06 00:05:10|43451.6|43431.6|43451.9|43431.9|43451.9|43431.9|43451.6|43431.6|0
1625529920000|2021-07-06 00:05:20|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|2
1625529960000|2021-07-06 00:06:00|||||||||5
1625529970000|2021-07-06 00:06:10|43449.1|43429.1|43448.7|43428.7|43449.1|43429.1|43448.7|43428.7|1
1625529980000|2021-07-06 00:06:20|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|0
1625530010000|2021-07-06 00:06:50|43448.1|43428.1|43446.2|43426.2|43448.1|43428.1|43445.9|43425.9|2
1625530020000|2021-07-06 00:07:00|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1625530060000|2021-07-06 00:07:40|43439.4|43419.4|43436.9|43416.9|43439.4|43419.4|43436.9|43416.9|1
1625530070000|2021-07-06 00:07:50|||||||||1
1625530090000|2021-07-06 00:08:10|43437.2|43417.2|43439.7|43419.7|43439.7|43419.7|43437.2|43417.2|4
1625530130000|2021-07-06 00:08:50|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|2
1625530140000|2021-07-06 00:09:00|43437.2|43417.2|43437.2|43417.2|43437.2|43417.2|43437.2|43417.2|2
1625530160000|2021-07-06 00:09:20|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|1
1625530170000|2021-07-06 00:09:30|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|1
1625530180000|2021-07-06 00:09:40|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|6
1625530190000|2021-07-06 00:09:50|||||||||2
1625530200000|2021-07-06 00:10:00|||||||||3
1625530220000|2021-07-06 00:10:20|||||||||1
1625530250000|2021-07-06 00:10:50|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|1
1625530260000|2021-07-06 00:11:00|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1625530270000|2021-07-06 00:11:10|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|3
1625530290000|2021-07-06 00:11:30|||||||||1
1625530300000|2021-07-06 00:11:40|43434.7|43414.7|43434.4|43414.4|43434.7|43414.7|43434.4|43414.4|2
1625530310000|2021-07-06 00:11:50|||||||||2
1625530320000|2021-07-06 00:12:00|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|1
1625530330000|2021-07-06 00:12:10|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|2
1625530340000|2021-07-06 00:12:20|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|0
1625530390000|2021-07-06 00:13:10|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|4
1625530420000|2021-07-06 00:13:40|43428.7|43408.7|43419.4|43399.4|43428.7|43408.7|43419.4|43399.4|5
1625530450000|2021-07-06 00:14:10|43419.7|43399.7|43421.9|43401.9|43421.9|43401.9|43417.2|43397.2|8
1625530460000|2021-07-06 00:14:20|43419.4|43399.4|43421.9|43401.9|43421.9|43401.9|43419.4|43399.4|1
1625530490000|2021-07-06 00:14:50|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|0
1625530500000|2021-07-06 00:15:00|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|2
1625530510000|2021-07-06 00:15:10|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|0
1625530520000|2021-07-06 00:15:20|||||||||2
1625530530000|2021-07-06 00:15:30|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|1
1625530540000|2021-07-06 00:15:40|43421.6|43401.6|43419.4|43399.4|43421.6|43401.6|43419.4|43399.4|0
1625530550000|2021-07-06 00:15:50|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|43419.1|43399.1|0
1625530560000|2021-07-06 00:16:00|||||||||3
1625530570000|2021-07-06 00:16:10|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|5
1625530600000|2021-07-06 00:16:40|43414.4|43394.4|43411.9|43391.9|43414.4|43394.4|43411.9|43391.9|8
1625530610000|2021-07-06 00:16:50|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|1
1625530620000|2021-07-06 00:17:00|43408.7|43388.7|43406.9|43386.9|43408.7|43388.7|43404.4|43384.4|4
1625530630000|2021-07-06 00:17:10|43409.4|43389.4|43406.9|43386.9|43409.4|43389.4|43406.9|43386.9|5
1625530650000|2021-07-06 00:17:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|0
1625530660000|2021-07-06 00:17:40|43406.9|43386.9|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|5
1625530680000|2021-07-06 00:18:00|||||||||2
1625530690000|2021-07-06 00:18:10|||||||||2
1625530700000|2021-07-06 00:18:20|||||||||2
1625530710000|2021-07-06 00:18:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|2
1625530720000|2021-07-06 00:18:40|43404.1|43384.1|43404.4|43384.4|43404.4|43384.4|43404.1|43384.1|3
1625530740000|2021-07-06 00:19:00|43404.1|43384.1|43404.4|43384.4|43404.4|43384.4|43404.1|43384.1|2
1625530770000|2021-07-06 00:19:30|43404.1|43384.1|43401.9|43381.9|43404.1|43384.1|43401.9|43381.9|2
1625530780000|2021-07-06 00:19:40|43401.6|43381.6|43399.4|43379.4|43401.6|43381.6|43399.4|43379.4|2
1625530790000|2021-07-06 00:19:50|||||||||1
1625530800000|2021-07-06 00:20:00|43401.6|43381.6|43404.4|43384.4|43404.4|43384.4|43401.6|43381.6|3
1625530810000|2021-07-06 00:20:10|43404.1|43384.1|43401.9|43381.9|43404.1|43384.1|43401.9|43381.9|1
1625530820000|2021-07-06 00:20:20|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|1
1625530830000|2021-07-06 00:20:30|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|43404.4|43384.4|1
1625530860000|2021-07-06 00:21:00|43406.9|43386.9|43409.4|43389.4|43409.4|43389.4|43406.9|43386.9|3
1625530870000|2021-07-06 00:21:10|||||||||3
1625530890000|2021-07-06 00:21:30|||||||||1
1625530900000|2021-07-06 00:21:40|||||||||2
1625530910000|2021-07-06 00:21:50|||||||||7
1625530930000|2021-07-06 00:22:10|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|4
1625530960000|2021-07-06 00:22:40|||||||||2
1625530970000|2021-07-06 00:22:50|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|1
1625530980000|2021-07-06 00:23:00|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|5
1625530990000|2021-07-06 00:23:10|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|3
1625531000000|2021-07-06 00:23:20|43417.2|43397.2|43426.6|43406.6|43426.6|43406.6|43417.2|43397.2|4
1625531010000|2021-07-06 00:23:30|43426.9|43406.9|43441.6|43421.6|43441.6|43421.6|43426.9|43406.9|8
1625531020000|2021-07-06 00:23:40|43443.7|43423.7|43439.4|43419.4|43443.7|43423.7|43439.4|43419.4|1
1625531030000|2021-07-06 00:23:50|43436.9|43416.9|43434.4|43414.4|43436.9|43416.9|43434.4|43414.4|4
1625531040000|2021-07-06 00:24:00|43429.4|43409.4|43431.9|43411.9|43431.9|43411.9|43429.4|43409.4|10
1625531050000|2021-07-06 00:24:10|43432.2|43412.2|43436.6|43416.6|43436.6|43416.6|43431.6|43411.6|16
1625531060000|2021-07-06 00:24:20|43438.7|43418.7|43439.7|43419.7|43439.7|43419.7|43438.7|43418.7|12
1625531070000|2021-07-06 00:24:30|43439.4|43419.4|43434.4|43414.4|43439.4|43419.4|43434.4|43414.4|8
1625531080000|2021-07-06 00:24:40|43434.1|43414.1|43429.1|43409.1|43434.1|43414.1|43429.1|43409.1|23
1625531090000|2021-07-06 00:24:50|43424.4|43404.4|43429.1|43409.1|43429.1|43409.1|43424.4|43404.4|4
1625531100000|2021-07-06 00:25:00|43431.6|43411.6|43434.4|43414.4|43434.4|43414.4|43429.4|43409.4|3
1625531110000|2021-07-06 00:25:10|43434.7|43414.7|43434.7|43414.7|43436.9|43416.9|43434.7|43414.7|10
1625531120000|2021-07-06 00:25:20|43432.2|43412.2|43431.9|43411.9|43434.4|43414.4|43431.9|43411.9|25
1625531130000|2021-07-06 00:25:30|43434.1|43414.1|43434.4|43414.4|43434.4|43414.4|43434.1|43414.1|7
1625531140000|2021-07-06 00:25:40|43436.6|43416.6|43439.4|43419.4|43441.9|43421.9|43436.6|43416.6|2
1625531150000|2021-07-06 00:25:50|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|3
1625531160000|2021-07-06 00:26:00|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|24
1625531170000|2021-07-06 00:26:10|43436.6|43416.6|43441.6|43421.6|43441.6|43421.6|43436.6|43416.6|30
1625531180000|2021-07-06 00:26:20|43444.1|43424.1|43434.7|43414.7|43444.1|43424.1|43434.7|43414.7|3
1625531190000|2021-07-06 00:26:30|43432.2|43412.2|43429.4|43409.4|43432.2|43412.2|43429.4|43409.4|7
1625531200000|2021-07-06 00:26:40|||||||||3
1625531210000|2021-07-06 00:26:50|43429.7|43409.7|43434.4|43414.4|43434.4|43414.4|43429.7|43409.7|3
1625531220000|2021-07-06 00:27:00|43435|43415|43439.4|43419.4|43439.4|43419.4|43435|43415|26
1625531250000|2021-07-06 00:27:30|43434.4|43414.4|43431.9|43411.9|43434.4|43414.4|43431.9|43411.9|6
1625531260000|2021-07-06 00:27:40|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|4
1625531270000|2021-07-06 00:27:50|43436.9|43416.9|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|2
1625531280000|2021-07-06 00:28:00|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|5
1625531290000|2021-07-06 00:28:10|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1625531300000|2021-07-06 00:28:20|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|0
1625531320000|2021-07-06 00:28:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|2
1625531350000|2021-07-06 00:29:10|43438.7|43418.7|43439.4|43419.4|43439.4|43419.4|43434.4|43414.4|1
1625531380000|2021-07-06 00:29:40|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|3
1625531390000|2021-07-06 00:29:50|43432.2|43412.2|43431.9|43411.9|43432.2|43412.2|43431.9|43411.9|2
1625531400000|2021-07-06 00:30:00|43432.2|43412.2|43434.4|43414.4|43436.9|43416.9|43432.2|43412.2|0
1625531410000|2021-07-06 00:30:10|43434.7|43414.7|43436.9|43416.9|43436.9|43416.9|43434.7|43414.7|1
1625531420000|2021-07-06 00:30:20|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|1
1625531430000|2021-07-06 00:30:30|43441.9|43421.9|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|1
1625531450000|2021-07-06 00:30:50|||||||||1
1625531460000|2021-07-06 00:31:00|43437.2|43417.2|43436.9|43416.9|43437.2|43417.2|43436.9|43416.9|0
1625531470000|2021-07-06 00:31:10|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|1
1625531490000|2021-07-06 00:31:30|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|1
1625531500000|2021-07-06 00:31:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|0
1625531510000|2021-07-06 00:31:50|43441.9|43421.9|43444.4|43424.4|43444.4|43424.4|43441.9|43421.9|2
1625531520000|2021-07-06 00:32:00|43441.9|43421.9|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|1
1625531530000|2021-07-06 00:32:10|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|1
1625531540000|2021-07-06 00:32:20|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1625531560000|2021-07-06 00:32:40|||||||||1
1625531580000|2021-07-06 00:33:00|||||||||1
1625531590000|2021-07-06 00:33:10|43436.9|43416.9|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|1
1625531630000|2021-07-06 00:33:50|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|0
1625531650000|2021-07-06 00:34:10|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|3
1625531720000|2021-07-06 00:35:20|43439.7|43419.7|43439.4|43419.4|43440|43420|43439.4|43419.4|0
1625531730000|2021-07-06 00:35:30|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1625531740000|2021-07-06 00:35:40|43444|43424|43444.4|43424.4|43444.4|43424.4|43444|43424|0
1625531750000|2021-07-06 00:35:50|43444|43424|43439.4|43419.4|43444|43424|43439.4|43419.4|2
1625531770000|2021-07-06 00:36:10|43439.7|43419.7|43439.4|43419.4|43439.7|43419.7|43439.4|43419.4|1
1625531780000|2021-07-06 00:36:20|43439.7|43419.7|43441.9|43421.9|43441.9|43421.9|43439.7|43419.7|1
1625531790000|2021-07-06 00:36:30|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1625531810000|2021-07-06 00:36:50|43439.4|43419.4|43442.2|43422.2|43442.2|43422.2|43439.4|43419.4|4
1625531820000|2021-07-06 00:37:00|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1625531830000|2021-07-06 00:37:10|43442.2|43422.2|43444.4|43424.4|43444.4|43424.4|43442.2|43422.2|0
1625531840000|2021-07-06 00:37:20|||||||||1
1625531880000|2021-07-06 00:38:00|43447.2|43427.2|43449.7|43429.7|43449.7|43429.7|43447.2|43427.2|4
1625531890000|2021-07-06 00:38:10|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|5
1625531900000|2021-07-06 00:38:20|43452.2|43432.2|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|1
1625531930000|2021-07-06 00:38:50|43456.9|43436.9|43456.5|43436.5|43456.9|43436.9|43456.5|43436.5|2
1625531940000|2021-07-06 00:39:00|43454.4|43434.4|43464.4|43444.4|43464.4|43444.4|43454.4|43434.4|10
1625531970000|2021-07-06 00:39:30|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|5
1625531980000|2021-07-06 00:39:40|43469.4|43449.4|43469.4|43449.4|43471.5|43451.5|43469.4|43449.4|2
1625532000000|2021-07-06 00:40:00|43469|43449|43467.2|43447.2|43469|43449|43467.2|43447.2|5
1625532010000|2021-07-06 00:40:10|43466.5|43446.5|43467.2|43447.2|43467.2|43447.2|43464.4|43444.4|0
1625532020000|2021-07-06 00:40:20|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|1
1625532040000|2021-07-06 00:40:40|43464|43444|43461.9|43441.9|43464|43444|43461.9|43441.9|1
1625532050000|2021-07-06 00:40:50|43459.4|43439.4|43464.4|43444.4|43464.4|43444.4|43459.4|43439.4|2
1625532060000|2021-07-06 00:41:00|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|6
1625532070000|2021-07-06 00:41:10|43464|43444|43464.4|43444.4|43464.4|43444.4|43464|43444|0
1625532100000|2021-07-06 00:41:40|43463.7|43443.7|43459.4|43439.4|43463.7|43443.7|43459.4|43439.4|5
1625532110000|2021-07-06 00:41:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1625532120000|2021-07-06 00:42:00|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|1
1625532130000|2021-07-06 00:42:10|43452.2|43432.2|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|1
1625532150000|2021-07-06 00:42:30|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|1
1625532160000|2021-07-06 00:42:40|43451.9|43431.9|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|0
1625532180000|2021-07-06 00:43:00|43451.5|43431.5|43451.9|43431.9|43451.9|43431.9|43451.5|43431.5|4
1625532190000|2021-07-06 00:43:10|43452.2|43432.2|43451.9|43431.9|43452.2|43432.2|43451.9|43431.9|1
1625532200000|2021-07-06 00:43:20|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|0
1625532220000|2021-07-06 00:43:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1625532230000|2021-07-06 00:43:50|||||||||1
1625532250000|2021-07-06 00:44:10|43451.9|43431.9|43452.2|43432.2|43452.2|43432.2|43451.9|43431.9|1
1625532280000|2021-07-06 00:44:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1625532300000|2021-07-06 00:45:00|||||||||1
1625532310000|2021-07-06 00:45:10|43452.2|43432.2|43449.7|43429.7|43452.2|43432.2|43449.4|43429.4|1
1625532320000|2021-07-06 00:45:20|43459.4|43439.4|43462.2|43442.2|43462.2|43442.2|43459.4|43439.4|12
1625532350000|2021-07-06 00:45:50|43466.9|43446.9|43469.7|43449.7|43469.7|43449.7|43466.9|43446.9|6
1625532360000|2021-07-06 00:46:00|43469.4|43449.4|43471.9|43451.9|43471.9|43451.9|43469.4|43449.4|0
1625532420000|2021-07-06 00:47:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|6
1625532440000|2021-07-06 00:47:20|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|11
1625532450000|2021-07-06 00:47:30|43484.4|43464.4|43489.4|43469.4|43489.7|43469.7|43484.4|43464.4|3
1625532460000|2021-07-06 00:47:40|43489.7|43469.7|43494.4|43474.4|43494.4|43474.4|43489.7|43469.7|1
1625532480000|2021-07-06 00:48:00|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|5
1625532490000|2021-07-06 00:48:10|||||||||1
1625532500000|2021-07-06 00:48:20|43489.4|43469.4|43479.4|43459.4|43489.4|43469.4|43479.4|43459.4|18
1625532510000|2021-07-06 00:48:30|43478.4|43458.4|43471.9|43451.9|43478.4|43458.4|43471.9|43451.9|0
1625532520000|2021-07-06 00:48:40|43472.2|43452.2|43471.9|43451.9|43472.2|43452.2|43471.9|43451.9|0
1625532530000|2021-07-06 00:48:50|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|1
1625532540000|2021-07-06 00:49:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|0
1625532550000|2021-07-06 00:49:10|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|1
1625532560000|2021-07-06 00:49:20|43474.7|43454.7|43471.9|43451.9|43474.7|43454.7|43471.9|43451.9|4
1625532570000|2021-07-06 00:49:30|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|0
1625532580000|2021-07-06 00:49:40|43479.4|43459.4|43481.9|43461.9|43482.2|43462.2|43479.4|43459.4|15
1625532590000|2021-07-06 00:49:50|43484|43464|43481.9|43461.9|43484|43464|43481.9|43461.9|1
1625532600000|2021-07-06 00:50:00|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1625532620000|2021-07-06 00:50:20|43479|43459|43474.4|43454.4|43479|43459|43474.4|43454.4|4
1625532630000|2021-07-06 00:50:30|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.5|43451.5|2
1625532640000|2021-07-06 00:50:40|43471.2|43451.2|43461.9|43441.9|43471.2|43451.2|43461.9|43441.9|8
1625532650000|2021-07-06 00:50:50|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|1
1625532660000|2021-07-06 00:51:00|43464|43444|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|0
1625532670000|2021-07-06 00:51:10|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1625532680000|2021-07-06 00:51:20|43461.5|43441.5|43461.9|43441.9|43461.9|43441.9|43461.5|43441.5|4
1625532690000|2021-07-06 00:51:30|43461.5|43441.5|43461.9|43441.9|43461.9|43441.9|43461.5|43441.5|2
1625532700000|2021-07-06 00:51:40|43461.5|43441.5|43459.4|43439.4|43461.5|43441.5|43459.4|43439.4|5
1625532720000|2021-07-06 00:52:00|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1625532770000|2021-07-06 00:52:50|43459.7|43439.7|43461.9|43441.9|43461.9|43441.9|43459.7|43439.7|0
1625532790000|2021-07-06 00:53:10|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|0
1625532800000|2021-07-06 00:53:20|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|1
1625532810000|2021-07-06 00:53:30|43459.4|43439.4|43459.7|43439.7|43459.7|43439.7|43459.4|43439.4|0
1625532820000|2021-07-06 00:53:40|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|0
1625532830000|2021-07-06 00:53:50|43459|43439|43456.9|43436.9|43459|43439|43456.9|43436.9|2
1625532840000|2021-07-06 00:54:00|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|0
1625532880000|2021-07-06 00:54:40|43461.5|43441.5|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|2
1625532890000|2021-07-06 00:54:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1625532900000|2021-07-06 00:55:00|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|3
1625532910000|2021-07-06 00:55:10|43461.5|43441.5|43464.4|43444.4|43464.4|43444.4|43461.5|43441.5|6
1625532920000|2021-07-06 00:55:20|43466.5|43446.5|43464.4|43444.4|43466.5|43446.5|43464.4|43444.4|0
1625532930000|2021-07-06 00:55:30|43461.9|43441.9|43461.9|43441.9|43464.4|43444.4|43461.9|43441.9|3
1625532940000|2021-07-06 00:55:40|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|0
1625532960000|2021-07-06 00:56:00|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1625532980000|2021-07-06 00:56:20|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|0
1625533010000|2021-07-06 00:56:50|43461.5|43441.5|43459.4|43439.4|43461.5|43441.5|43459.4|43439.4|2
1625533030000|2021-07-06 00:57:10|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1625533080000|2021-07-06 00:58:00|43454.7|43434.7|43454.4|43434.4|43454.7|43434.7|43454.4|43434.4|1
1625533090000|2021-07-06 00:58:10|||||||||2
1625533100000|2021-07-06 00:58:20|43452.2|43432.2|43451.9|43431.9|43452.2|43432.2|43451.9|43431.9|0
1625533130000|2021-07-06 00:58:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|3
1625533140000|2021-07-06 00:59:00|||||||||1
1625533150000|2021-07-06 00:59:10|43446.5|43426.5|43441.9|43421.9|43446.5|43426.5|43441.9|43421.9|1
1625533160000|2021-07-06 00:59:20|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|2
1625533170000|2021-07-06 00:59:30|43444|43424|43444.4|43424.4|43444.4|43424.4|43444|43424|2
1625533180000|2021-07-06 00:59:40|||||||||1
1625533190000|2021-07-06 00:59:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|1
1625533200000|2021-07-06 01:00:00|43449|43429|43479.4|43459.4|43487.2|43467.2|43431.9|43411.9|41
1625533210000|2021-07-06 01:00:10|43479|43459|43479.4|43459.4|43491.5|43471.5|43454.4|43434.4|25
1625533220000|2021-07-06 01:00:20|43474.4|43454.4|43504.4|43484.4|43504.4|43484.4|43469.4|43449.4|38
1625533230000|2021-07-06 01:00:30|43506.5|43486.5|43509.4|43489.4|43515|43495|43504.4|43484.4|34
1625533240000|2021-07-06 01:00:40|43509|43489|43504.7|43484.7|43514.4|43494.4|43504.7|43484.7|33
1625533250000|2021-07-06 01:00:50|43504.4|43484.4|43496.9|43476.9|43504.4|43484.4|43496.9|43476.9|7
1625533260000|2021-07-06 01:01:00|43494.4|43474.4|43451.5|43431.5|43494.4|43474.4|43451.5|43431.5|18
1625533270000|2021-07-06 01:01:10|43451.9|43431.9|43457.5|43437.5|43459|43439|43451.9|43431.9|18
1625533280000|2021-07-06 01:01:20|43461.9|43441.9|43487.2|43467.2|43487.2|43467.2|43461.9|43441.9|15
1625533290000|2021-07-06 01:01:30|43485|43465|43489.4|43469.4|43489.4|43469.4|43484.4|43464.4|12
1625533300000|2021-07-06 01:01:40|43489.7|43469.7|43491.9|43471.9|43499.4|43479.4|43489.4|43469.4|15
1625533310000|2021-07-06 01:01:50|43491.5|43471.5|43494.7|43474.7|43494.7|43474.7|43486.9|43466.9|20
1625533320000|2021-07-06 01:02:00|43491.5|43471.5|43502.5|43482.5|43507.5|43487.5|43484.4|43464.4|41
1625533330000|2021-07-06 01:02:10|43512.2|43492.2|43522.2|43502.2|43522.2|43502.2|43512.2|43492.2|13
1625533340000|2021-07-06 01:02:20|43519.7|43499.7|43522.2|43502.2|43527.5|43507.5|43510|43490|47
1625533350000|2021-07-06 01:02:30|43522.5|43502.5|43549.7|43529.7|43552.5|43532.5|43519.7|43499.7|41
1625533360000|2021-07-06 01:02:40|43551.9|43531.9|43562.2|43542.2|43562.2|43542.2|43547.5|43527.5|19
1625533370000|2021-07-06 01:02:50|43560|43540|43567.2|43547.2|43567.2|43547.2|43560|43540|24
1625533380000|2021-07-06 01:03:00|43564.7|43544.7|43562.2|43542.2|43564.7|43544.7|43554.7|43534.7|34
1625533390000|2021-07-06 01:03:10|43562.5|43542.5|43562.2|43542.2|43567.2|43547.2|43562.2|43542.2|18
1625533400000|2021-07-06 01:03:20|43562.5|43542.5|43562.2|43542.2|43569.7|43549.7|43562.2|43542.2|16
1625533410000|2021-07-06 01:03:30|43564.7|43544.7|43557.2|43537.2|43564.7|43544.7|43557.2|43537.2|6
1625533420000|2021-07-06 01:03:40|43554.4|43534.4|43531.9|43511.9|43554.4|43534.4|43531.9|43511.9|19
1625533430000|2021-07-06 01:03:50|43534|43514|43541.9|43521.9|43542.2|43522.2|43534|43514|18
1625533440000|2021-07-06 01:04:00|43542.2|43522.2|43541.9|43521.9|43544.4|43524.4|43541.9|43521.9|4
1625533450000|2021-07-06 01:04:10|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|43532.2|43512.2|12
1625533460000|2021-07-06 01:04:20|43541.9|43521.9|43544.4|43524.4|43544.4|43524.4|43541.9|43521.9|4
1625533470000|2021-07-06 01:04:30|43546.9|43526.9|43541.9|43521.9|43546.9|43526.9|43541.9|43521.9|3
1625533480000|2021-07-06 01:04:40|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|6
1625533490000|2021-07-06 01:04:50|43534.4|43514.4|43546.9|43526.9|43546.9|43526.9|43534.4|43514.4|4
1625533500000|2021-07-06 01:05:00|43547.2|43527.2|43536.9|43516.9|43551.9|43531.9|43536.9|43516.9|13
1625533510000|2021-07-06 01:05:10|43534.4|43514.4|43525|43505|43536.9|43516.9|43525|43505|1
1625533520000|2021-07-06 01:05:20|43522.8|43502.8|43516.9|43496.9|43525|43505|43516.9|43496.9|10
1625533530000|2021-07-06 01:05:30|43519.4|43499.4|43524.4|43504.4|43524.4|43504.4|43519.4|43499.4|4
1625533540000|2021-07-06 01:05:40|43529|43509|43541.9|43521.9|43541.9|43521.9|43529|43509|16
1625533550000|2021-07-06 01:05:50|43539.4|43519.4|43541.9|43521.9|43541.9|43521.9|43539.4|43519.4|6
1625533560000|2021-07-06 01:06:00|43544.4|43524.4|43552.2|43532.2|43554.4|43534.4|43544.4|43524.4|5
1625533570000|2021-07-06 01:06:10|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|3
1625533580000|2021-07-06 01:06:20|43554.7|43534.7|43559.4|43539.4|43559.4|43539.4|43549.4|43529.4|11
1625533590000|2021-07-06 01:06:30|43564.4|43544.4|43566.9|43546.9|43566.9|43546.9|43564.4|43544.4|12
1625533600000|2021-07-06 01:06:40|43561.9|43541.9|43576.9|43556.9|43576.9|43556.9|43561.9|43541.9|19
1625533610000|2021-07-06 01:06:50|43574.7|43554.7|43556.9|43536.9|43574.7|43554.7|43556.9|43536.9|11
1625533620000|2021-07-06 01:07:00|43559.4|43539.4|43556.9|43536.9|43559.4|43539.4|43554.4|43534.4|33
1625533630000|2021-07-06 01:07:10|43554.7|43534.7|43551.9|43531.9|43554.7|43534.7|43549.7|43529.7|6
1625533640000|2021-07-06 01:07:20|43546.9|43526.9|43541.9|43521.9|43546.9|43526.9|43541.9|43521.9|6
1625533650000|2021-07-06 01:07:30|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|2
1625533660000|2021-07-06 01:07:40|43546.9|43526.9|43566.9|43546.9|43566.9|43546.9|43546.9|43526.9|15
1625533670000|2021-07-06 01:07:50|43549.4|43529.4|43571.5|43551.5|43571.5|43551.5|43549.4|43529.4|31
1625533680000|2021-07-06 01:08:00|43571.2|43551.2|43582.2|43562.2|43582.2|43562.2|43571.2|43551.2|13
1625533690000|2021-07-06 01:08:10|43582.5|43562.5|43599.4|43579.4|43599.4|43579.4|43580.3|43560.3|42
1625533700000|2021-07-06 01:08:20|43604.4|43584.4|43609.4|43589.4|43614|43594|43604.4|43584.4|24
1625533710000|2021-07-06 01:08:30|43606.9|43586.9|43611.5|43591.5|43611.5|43591.5|43606.9|43586.9|5
1625533720000|2021-07-06 01:08:40|43611.9|43591.9|43616.9|43596.9|43616.9|43596.9|43611.9|43591.9|5
1625533730000|2021-07-06 01:08:50|43616.5|43596.5|43611.9|43591.9|43616.5|43596.5|43611.9|43591.9|8
1625533740000|2021-07-06 01:09:00|43609.4|43589.4|43616.9|43596.9|43616.9|43596.9|43609.4|43589.4|21
1625533750000|2021-07-06 01:09:10|43617.2|43597.2|43616.8|43596.8|43617.2|43597.2|43616.8|43596.8|6
1625533760000|2021-07-06 01:09:20|43619|43599|43629.3|43609.3|43629.3|43609.3|43619|43599|26
1625533770000|2021-07-06 01:09:30|43631.8|43611.8|43624.3|43604.3|43631.8|43611.8|43624.3|43604.3|21
1625533780000|2021-07-06 01:09:40|43624.7|43604.7|43631.5|43611.5|43631.5|43611.5|43624.3|43604.3|16
1625533790000|2021-07-06 01:09:50|43629.3|43609.3|43631.5|43611.5|43634|43614|43629.3|43609.3|7
1625533800000|2021-07-06 01:10:00|43633.7|43613.7|43624.3|43604.3|43634|43614|43624.3|43604.3|23
1625533810000|2021-07-06 01:10:10|43626.5|43606.5|43621.8|43601.8|43626.8|43606.8|43621.8|43601.8|14
1625533820000|2021-07-06 01:10:20|43619.7|43599.7|43619.3|43599.3|43619.7|43599.7|43616.8|43596.8|3
1625533830000|2021-07-06 01:10:30|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|4
1625533840000|2021-07-06 01:10:40|43626.8|43606.8|43659|43639|43659|43639|43626.8|43606.8|21
1625533850000|2021-07-06 01:10:50|43661.2|43641.2|43668.7|43648.7|43668.7|43648.7|43656.5|43636.5|39
1625533860000|2021-07-06 01:11:00|43666.5|43646.5|43671.8|43651.8|43674.3|43654.3|43664|43644|42
1625533870000|2021-07-06 01:11:10|43674.3|43654.3|43687.5|43667.5|43692.2|43672.2|43674.3|43654.3|30
1625533880000|2021-07-06 01:11:20|43687.2|43667.2|43694.3|43674.3|43694.3|43674.3|43679.3|43659.3|42
1625533890000|2021-07-06 01:11:30|43691.8|43671.8|43689.3|43669.3|43692.2|43672.2|43689.3|43669.3|6
1625533900000|2021-07-06 01:11:40|43686.8|43666.8|43687.5|43667.5|43687.5|43667.5|43671.8|43651.8|45
1625533910000|2021-07-06 01:11:50|43687.2|43667.2|43686.8|43666.8|43689.3|43669.3|43686.8|43666.8|7
1625533920000|2021-07-06 01:12:00|43689|43669|43682.2|43662.2|43694|43674|43682.2|43662.2|13
1625533930000|2021-07-06 01:12:10|43689|43669|43682.2|43662.2|43689|43669|43682.2|43662.2|11
1625533940000|2021-07-06 01:12:20|43684.3|43664.3|43681.8|43661.8|43686.8|43666.8|43681.8|43661.8|7
1625533950000|2021-07-06 01:12:30|43681.5|43661.5|43654.7|43634.7|43681.5|43661.5|43654.7|43634.7|26
1625533960000|2021-07-06 01:12:40|43659.3|43639.3|43666.8|43646.8|43666.8|43646.8|43656.8|43636.8|14
1625533970000|2021-07-06 01:12:50|43667.2|43647.2|43666.8|43646.8|43669.3|43649.3|43666.8|43646.8|4
1625533980000|2021-07-06 01:13:00|43664.3|43644.3|43661.8|43641.8|43664.3|43644.3|43661.8|43641.8|6
1625533990000|2021-07-06 01:13:10|43664.3|43644.3|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|7
1625534000000|2021-07-06 01:13:20|43664.7|43644.7|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|6
1625534010000|2021-07-06 01:13:30|43659.3|43639.3|43647.2|43627.2|43659.3|43639.3|43647.2|43627.2|14
1625534020000|2021-07-06 01:13:40|43649.7|43629.7|43647.5|43627.5|43649.7|43629.7|43645|43625|6
1625534030000|2021-07-06 01:13:50|43649.7|43629.7|43634.3|43614.3|43649.7|43629.7|43634.3|43614.3|9
1625534040000|2021-07-06 01:14:00|43635|43615|43654.3|43634.3|43654.3|43634.3|43635|43615|11
1625534050000|2021-07-06 01:14:10|43651.8|43631.8|43661.8|43641.8|43664|43644|43651.8|43631.8|9
1625534060000|2021-07-06 01:14:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|3
1625534070000|2021-07-06 01:14:30|43661.5|43641.5|43671.5|43651.5|43671.5|43651.5|43661.5|43641.5|6
1625534080000|2021-07-06 01:14:40|43669.3|43649.3|43672.2|43652.2|43672.2|43652.2|43667.2|43647.2|9
1625534090000|2021-07-06 01:14:50|43674.3|43654.3|43681.8|43661.8|43684.3|43664.3|43674.3|43654.3|9
1625534100000|2021-07-06 01:15:00|43684.3|43664.3|43681.8|43661.8|43689.3|43669.3|43681.8|43661.8|24
1625534110000|2021-07-06 01:15:10|43679.7|43659.7|43671.8|43651.8|43679.7|43659.7|43671.8|43651.8|19
1625534120000|2021-07-06 01:15:20|43672.2|43652.2|43684.3|43664.3|43684.3|43664.3|43672.2|43652.2|6
1625534130000|2021-07-06 01:15:30|43682.2|43662.2|43686.8|43666.8|43686.8|43666.8|43681.8|43661.8|7
1625534140000|2021-07-06 01:15:40|43686.5|43666.5|43684|43664|43686.5|43666.5|43684|43664|3
1625534150000|2021-07-06 01:15:50|43681.8|43661.8|43672.2|43652.2|43681.8|43661.8|43670|43650|10
1625534160000|2021-07-06 01:16:00|43665.3|43645.3|43662.2|43642.2|43665.3|43645.3|43662.2|43642.2|10
1625534170000|2021-07-06 01:16:10|43659.7|43639.7|43651.8|43631.8|43659.7|43639.7|43651.8|43631.8|4
1625534180000|2021-07-06 01:16:20|43649.3|43629.3|43661.8|43641.8|43661.8|43641.8|43649.3|43629.3|6
1625534190000|2021-07-06 01:16:30|43662.2|43642.2|43666.8|43646.8|43666.8|43646.8|43662.2|43642.2|3
1625534200000|2021-07-06 01:16:40|43664.3|43644.3|43671.8|43651.8|43671.8|43651.8|43664.3|43644.3|9
1625534210000|2021-07-06 01:16:50|43674.3|43654.3|43674.3|43654.3|43676.8|43656.8|43674.3|43654.3|8
1625534220000|2021-07-06 01:17:00|43672.2|43652.2|43661.5|43641.5|43672.2|43652.2|43659.3|43639.3|19
1625534230000|2021-07-06 01:17:10|43664|43644|43666.8|43646.8|43669.3|43649.3|43664|43644|15
1625534240000|2021-07-06 01:17:20|43662.2|43642.2|43656.8|43636.8|43662.2|43642.2|43656.8|43636.8|11
1625534250000|2021-07-06 01:17:30|43654.3|43634.3|43666.8|43646.8|43669|43649|43654.3|43634.3|11
1625534260000|2021-07-06 01:17:40|43671.8|43651.8|43666.8|43646.8|43671.8|43651.8|43664.3|43644.3|8
1625534270000|2021-07-06 01:17:50|43669|43649|43671.8|43651.8|43671.8|43651.8|43669|43649|3
1625534280000|2021-07-06 01:18:00|43676.8|43656.8|43671.8|43651.8|43676.8|43656.8|43671.8|43651.8|25
1625534290000|2021-07-06 01:18:10|43669.7|43649.7|43664.7|43644.7|43669.7|43649.7|43664.7|43644.7|5
1625534300000|2021-07-06 01:18:20|43666.8|43646.8|43664.3|43644.3|43669|43649|43664.3|43644.3|6
1625534310000|2021-07-06 01:18:30|43661.8|43641.8|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|3
1625534320000|2021-07-06 01:18:40|43654.7|43634.7|43651.8|43631.8|43654.7|43634.7|43649.7|43629.7|10
1625534330000|2021-07-06 01:18:50|43649.7|43629.7|43649.3|43629.3|43651.8|43631.8|43649.3|43629.3|1
1625534340000|2021-07-06 01:19:00|43646.8|43626.8|43641.8|43621.8|43646.8|43626.8|43641.8|43621.8|7
1625534350000|2021-07-06 01:19:10|43637.2|43617.2|43634.3|43614.3|43639.3|43619.3|43634.3|43614.3|6
1625534360000|2021-07-06 01:19:20|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43634.7|43614.7|2
1625534380000|2021-07-06 01:19:40|43634.3|43614.3|43626.8|43606.8|43634.3|43614.3|43626.8|43606.8|10
1625534390000|2021-07-06 01:19:50|43626.5|43606.5|43619.3|43599.3|43626.5|43606.5|43619.3|43599.3|6
1625534400000|2021-07-06 01:20:00|43617.2|43597.2|43601.8|43581.8|43617.2|43597.2|43599.3|43579.3|29
1625534410000|2021-07-06 01:20:10|43606.8|43586.8|43614.3|43594.3|43616.5|43596.5|43604.3|43584.3|8
1625534420000|2021-07-06 01:20:20|43614|43594|43611.5|43591.5|43614.3|43594.3|43611.5|43591.5|2
1625534430000|2021-07-06 01:20:30|43611.8|43591.8|43606.8|43586.8|43611.8|43591.8|43606.8|43586.8|3
1625534440000|2021-07-06 01:20:40|43604.3|43584.3|43599.3|43579.3|43604.3|43584.3|43599.3|43579.3|14
1625534450000|2021-07-06 01:20:50|43597.2|43577.2|43591.8|43571.8|43597.2|43577.2|43591.8|43571.8|9
1625534460000|2021-07-06 01:21:00|43596.2|43576.2|43591.8|43571.8|43596.2|43576.2|43591.8|43571.8|7
1625534470000|2021-07-06 01:21:10|43594|43574|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|14
1625534480000|2021-07-06 01:21:20|43587.2|43567.2|43591.8|43571.8|43591.8|43571.8|43586.8|43566.8|14
1625534490000|2021-07-06 01:21:30|43592.2|43572.2|43594.3|43574.3|43594.3|43574.3|43592.2|43572.2|3
1625534500000|2021-07-06 01:21:40|43599.3|43579.3|43611.8|43591.8|43611.8|43591.8|43599.3|43579.3|22
1625534510000|2021-07-06 01:21:50|43609.3|43589.3|43611.8|43591.8|43614.3|43594.3|43609.3|43589.3|2
1625534520000|2021-07-06 01:22:00|43614.3|43594.3|43609.7|43589.7|43614.3|43594.3|43609.7|43589.7|1
1625534530000|2021-07-06 01:22:10|43607.5|43587.5|43602.2|43582.2|43607.5|43587.5|43602.2|43582.2|4
1625534540000|2021-07-06 01:22:20|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|1
1625534550000|2021-07-06 01:22:30|||||||||5
1625534560000|2021-07-06 01:22:40|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|1
1625534570000|2021-07-06 01:22:50|43597.2|43577.2|43590|43570|43597.2|43577.2|43590|43570|9
1625534580000|2021-07-06 01:23:00|43587.8|43567.8|43586.8|43566.8|43587.8|43567.8|43585|43565|5
1625534590000|2021-07-06 01:23:10|43584.3|43564.3|43589.3|43569.3|43589.3|43569.3|43584.3|43564.3|2
1625534600000|2021-07-06 01:23:20|43586.8|43566.8|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|5
1625534610000|2021-07-06 01:23:30|43584.3|43564.3|43581.8|43561.8|43586.8|43566.8|43581.8|43561.8|3
1625534620000|2021-07-06 01:23:40|43579.3|43559.3|43571.8|43551.8|43579.3|43559.3|43571.8|43551.8|6
1625534630000|2021-07-06 01:23:50|43571.5|43551.5|43562.2|43542.2|43571.5|43551.5|43562.2|43542.2|10
1625534640000|2021-07-06 01:24:00|43564.3|43544.3|43571.8|43551.8|43571.8|43551.8|43564.3|43544.3|9
1625534650000|2021-07-06 01:24:10|43572.2|43552.2|43586.8|43566.8|43591.5|43571.5|43572.2|43552.2|29
1625534660000|2021-07-06 01:24:20|43586.5|43566.5|43586.8|43566.8|43586.8|43566.8|43586.5|43566.5|3
1625534670000|2021-07-06 01:24:30|43584.3|43564.3|43589|43569|43589|43569|43582.2|43562.2|6
1625534680000|2021-07-06 01:24:40|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|2
1625534690000|2021-07-06 01:24:50|43591.5|43571.5|43575.3|43555.3|43591.5|43571.5|43575.3|43555.3|16
1625534700000|2021-07-06 01:25:00|43572.5|43552.5|43569.3|43549.3|43572.5|43552.5|43569.3|43549.3|2
1625534710000|2021-07-06 01:25:10|43569|43549|43559.3|43539.3|43569|43549|43559.3|43539.3|22
1625534720000|2021-07-06 01:25:20|43557.2|43537.2|43554.3|43534.3|43561.8|43541.8|43554.3|43534.3|9
1625534730000|2021-07-06 01:25:30|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43554.3|43534.3|10
1625534740000|2021-07-06 01:25:40|43559|43539|43546.8|43526.8|43559|43539|43546.8|43526.8|10
1625534750000|2021-07-06 01:25:50|43549.3|43529.3|43569.3|43549.3|43569.3|43549.3|43547.2|43527.2|21
1625534760000|2021-07-06 01:26:00|43566.8|43546.8|43556.8|43536.8|43566.8|43546.8|43555|43535|11
1625534770000|2021-07-06 01:26:10|43557.2|43537.2|43564.3|43544.3|43564.3|43544.3|43557.2|43537.2|4
1625534780000|2021-07-06 01:26:20|43564.7|43544.7|43559.3|43539.3|43564.7|43544.7|43559.3|43539.3|10
1625534790000|2021-07-06 01:26:30|43561.5|43541.5|43556.8|43536.8|43561.8|43541.8|43556.8|43536.8|7
1625534800000|2021-07-06 01:26:40|43559.3|43539.3|43556.8|43536.8|43561.8|43541.8|43554.7|43534.7|7
1625534810000|2021-07-06 01:26:50|43554.7|43534.7|43544.7|43524.7|43554.7|43534.7|43544.7|43524.7|30
1625534820000|2021-07-06 01:27:00|43546.8|43526.8|43556.5|43536.5|43556.5|43536.5|43546.8|43526.8|12
1625534830000|2021-07-06 01:27:10|43561.5|43541.5|43552.2|43532.2|43561.5|43541.5|43550|43530|13
1625534840000|2021-07-06 01:27:20|43545.3|43525.3|43541.8|43521.8|43545.3|43525.3|43541.8|43521.8|15
1625534850000|2021-07-06 01:27:30|43539.7|43519.7|43541.8|43521.8|43544.3|43524.3|43539.3|43519.3|12
1625534860000|2021-07-06 01:27:40|43539.3|43519.3|43541.8|43521.8|43544.3|43524.3|43539.3|43519.3|13
1625534870000|2021-07-06 01:27:50|43544|43524|43541.8|43521.8|43544.3|43524.3|43541.8|43521.8|20
1625534880000|2021-07-06 01:28:00|43539.3|43519.3|43519.3|43499.3|43541.8|43521.8|43519.3|43499.3|22
1625534890000|2021-07-06 01:28:10|43519|43499|43516.8|43496.8|43519.3|43499.3|43514.3|43494.3|7
1625534900000|2021-07-06 01:28:20|43519|43499|43521.8|43501.8|43521.8|43501.8|43519|43499|3
1625534910000|2021-07-06 01:28:30|43524.3|43504.3|43526.8|43506.8|43526.8|43506.8|43524.3|43504.3|9
1625534920000|2021-07-06 01:28:40|43529.3|43509.3|43521.8|43501.8|43529.3|43509.3|43521.8|43501.8|2
1625534930000|2021-07-06 01:28:50|43522.2|43502.2|43526.8|43506.8|43526.8|43506.8|43522.2|43502.2|3
1625534940000|2021-07-06 01:29:00|43529.3|43509.3|43539.3|43519.3|43539.3|43519.3|43529.3|43509.3|1
1625534950000|2021-07-06 01:29:10|43537.2|43517.2|43534.3|43514.3|43537.2|43517.2|43534|43514|10
1625534960000|2021-07-06 01:29:20|43534|43514|43529.3|43509.3|43534.3|43514.3|43529.3|43509.3|4
1625534970000|2021-07-06 01:29:30|43531.8|43511.8|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|1
1625534980000|2021-07-06 01:29:40|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|2
1625534990000|2021-07-06 01:29:50|43537.2|43517.2|43536.8|43516.8|43537.2|43517.2|43536.8|43516.8|4
1625535000000|2021-07-06 01:30:00|43537.2|43517.2|43539.3|43519.3|43539.3|43519.3|43537.2|43517.2|4
1625535010000|2021-07-06 01:30:10|43537.2|43517.2|43534.3|43514.3|43541.8|43521.8|43534.3|43514.3|4
1625535020000|2021-07-06 01:30:20|43531.8|43511.8|43524.3|43504.3|43531.8|43511.8|43524.3|43504.3|11
1625535030000|2021-07-06 01:30:30|43521.8|43501.8|43516.8|43496.8|43521.8|43501.8|43516.8|43496.8|5
1625535040000|2021-07-06 01:30:40|43514.3|43494.3|43506.8|43486.8|43514.3|43494.3|43506.8|43486.8|39
1625535050000|2021-07-06 01:30:50|43507.2|43487.2|43514.7|43494.7|43516.8|43496.8|43506.8|43486.8|5
1625535060000|2021-07-06 01:31:00|43514.3|43494.3|43514.3|43494.3|43519.3|43499.3|43514.3|43494.3|25
1625535070000|2021-07-06 01:31:10|43516.5|43496.5|43517.2|43497.2|43517.2|43497.2|43514.3|43494.3|2
1625535080000|2021-07-06 01:31:20|43516.8|43496.8|43519.3|43499.3|43519.3|43499.3|43516.8|43496.8|2
1625535090000|2021-07-06 01:31:30|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|5
1625535100000|2021-07-06 01:31:40|43519.3|43499.3|43524.3|43504.3|43524.3|43504.3|43519.3|43499.3|5
1625535110000|2021-07-06 01:31:50|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|2
1625535120000|2021-07-06 01:32:00|43526.8|43506.8|43526.8|43506.8|43529.3|43509.3|43526.8|43506.8|7
1625535130000|2021-07-06 01:32:10|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43521.8|43501.8|4
1625535140000|2021-07-06 01:32:20|43522.2|43502.2|43521.8|43501.8|43524.3|43504.3|43521.8|43501.8|1
1625535150000|2021-07-06 01:32:30|43524.3|43504.3|43524.3|43504.3|43526.8|43506.8|43524.3|43504.3|6
1625535160000|2021-07-06 01:32:40|43526.5|43506.5|43529.3|43509.3|43529.3|43509.3|43524.3|43504.3|8
1625535170000|2021-07-06 01:32:50|43531.5|43511.5|43539.3|43519.3|43539.3|43519.3|43531.5|43511.5|13
1625535180000|2021-07-06 01:33:00|43541.8|43521.8|43546.8|43526.8|43546.8|43526.8|43541.8|43521.8|15
1625535190000|2021-07-06 01:33:10|43544.3|43524.3|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|9
1625535200000|2021-07-06 01:33:20|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43551.8|43531.8|12
1625535210000|2021-07-06 01:33:30|43554.7|43534.7|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|2
1625535220000|2021-07-06 01:33:40|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|3
1625535230000|2021-07-06 01:33:50|43559.3|43539.3|43564|43544|43564|43544|43559.3|43539.3|2
1625535240000|2021-07-06 01:34:00|43561.8|43541.8|43559.3|43539.3|43561.8|43541.8|43559.3|43539.3|3
1625535250000|2021-07-06 01:34:10|43560|43540|43569.3|43549.3|43569.3|43549.3|43560|43540|11
1625535260000|2021-07-06 01:34:20|43571.8|43551.8|43579.7|43559.7|43581.8|43561.8|43571.8|43551.8|13
1625535270000|2021-07-06 01:34:30|43579.3|43559.3|43579.3|43559.3|43581.8|43561.8|43574.3|43554.3|8
1625535280000|2021-07-06 01:34:40|43581.5|43561.5|43586.8|43566.8|43586.8|43566.8|43581.5|43561.5|9
1625535290000|2021-07-06 01:34:50|43589.3|43569.3|43594.3|43574.3|43596.8|43576.8|43589.3|43569.3|32
1625535300000|2021-07-06 01:35:00|43596.8|43576.8|43601.8|43581.8|43601.8|43581.8|43591.8|43571.8|16
1625535310000|2021-07-06 01:35:10|43599.7|43579.7|43594.3|43574.3|43602.2|43582.2|43594.3|43574.3|12
1625535320000|2021-07-06 01:35:20|43592.2|43572.2|43586.8|43566.8|43594.3|43574.3|43584.3|43564.3|36
1625535330000|2021-07-06 01:35:30|43589|43569|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|6
1625535340000|2021-07-06 01:35:40|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|5
1625535350000|2021-07-06 01:35:50|43589.7|43569.7|43589.3|43569.3|43589.7|43569.7|43586.8|43566.8|4
1625535360000|2021-07-06 01:36:00|43586.8|43566.8|43586.5|43566.5|43586.8|43566.8|43584.3|43564.3|5
1625535370000|2021-07-06 01:36:10|43586.8|43566.8|43581.8|43561.8|43586.8|43566.8|43576.8|43556.8|5
1625535380000|2021-07-06 01:36:20|43581.5|43561.5|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|1
1625535390000|2021-07-06 01:36:30|43579.3|43559.3|43571.8|43551.8|43579.3|43559.3|43571.8|43551.8|7
1625535400000|2021-07-06 01:36:40|43569.7|43549.7|43564.3|43544.3|43569.7|43549.7|43559.7|43539.7|16
1625535410000|2021-07-06 01:36:50|43561.8|43541.8|43557.2|43537.2|43564.3|43544.3|43555|43535|3
1625535420000|2021-07-06 01:37:00|43555|43535|43561.8|43541.8|43561.8|43541.8|43551.8|43531.8|36
1625535430000|2021-07-06 01:37:10|43564.3|43544.3|43556.8|43536.8|43564.3|43544.3|43554.3|43534.3|9
1625535440000|2021-07-06 01:37:20|43559|43539|43546.8|43526.8|43559|43539|43546.8|43526.8|38
1625535450000|2021-07-06 01:37:30|43549|43529|43559.3|43539.3|43559.3|43539.3|43549|43529|23
1625535460000|2021-07-06 01:37:40|43554.3|43534.3|43558.7|43538.7|43559.3|43539.3|43554.3|43534.3|14
1625535470000|2021-07-06 01:37:50|43559.3|43539.3|43554.3|43534.3|43559.3|43539.3|43554.3|43534.3|2
1625535480000|2021-07-06 01:38:00|43552.2|43532.2|43554.3|43534.3|43554.3|43534.3|43547.2|43527.2|7
1625535490000|2021-07-06 01:38:10|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|3
1625535500000|2021-07-06 01:38:20|43559|43539|43549.3|43529.3|43559|43539|43546.8|43526.8|2
1625535510000|2021-07-06 01:38:30|43546.8|43526.8|43536.8|43516.8|43546.8|43526.8|43536.8|43516.8|10
1625535520000|2021-07-06 01:38:40|||||||||4
1625535530000|2021-07-06 01:38:50|43541.8|43521.8|43554.3|43534.3|43554.3|43534.3|43541.8|43521.8|17
1625535540000|2021-07-06 01:39:00|43556.5|43536.5|43549.3|43529.3|43561.8|43541.8|43549.3|43529.3|9
1625535550000|2021-07-06 01:39:10|43546.8|43526.8|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|6
1625535560000|2021-07-06 01:39:20|43546.8|43526.8|43549.3|43529.3|43549.3|43529.3|43546.8|43526.8|3
1625535570000|2021-07-06 01:39:30|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|1
1625535590000|2021-07-06 01:39:50|43549|43529|43549.3|43529.3|43549.3|43529.3|43549|43529|1
1625535600000|2021-07-06 01:40:00|43551.5|43531.5|43536.8|43516.8|43551.5|43531.5|43536.8|43516.8|13
1625535610000|2021-07-06 01:40:10|43534.3|43514.3|43526.8|43506.8|43534.3|43514.3|43526.8|43506.8|4
1625535620000|2021-07-06 01:40:20|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43519.3|43499.3|10
1625535630000|2021-07-06 01:40:30|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|43516.8|43496.8|10
1625535640000|2021-07-06 01:40:40|43514.3|43494.3|43531.8|43511.8|43531.8|43511.8|43514.3|43494.3|66
1625535650000|2021-07-06 01:40:50|43536.2|43516.2|43539.3|43519.3|43539.3|43519.3|43536.2|43516.2|3
1625535660000|2021-07-06 01:41:00|43535|43515|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|5
1625535670000|2021-07-06 01:41:10|43539.3|43519.3|43539.3|43519.3|43541.5|43521.5|43539.3|43519.3|12
1625535680000|2021-07-06 01:41:20|43534.3|43514.3|43531.8|43511.8|43534.3|43514.3|43531.8|43511.8|1
1625535690000|2021-07-06 01:41:30|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43516.8|43496.8|6
1625535700000|2021-07-06 01:41:40|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|1
1625535710000|2021-07-06 01:41:50|43524.3|43504.3|43524.7|43504.7|43525|43505|43524.3|43504.3|7
1625535720000|2021-07-06 01:42:00|43524.3|43504.3|43544|43524|43544|43524|43524.3|43504.3|12
1625535730000|2021-07-06 01:42:10|43541.8|43521.8|43541.8|43521.8|43546.5|43526.5|43541.8|43521.8|6
1625535740000|2021-07-06 01:42:20|43536.8|43516.8|43524.3|43504.3|43536.8|43516.8|43524.3|43504.3|9
1625535750000|2021-07-06 01:42:30|43522.2|43502.2|43514.3|43494.3|43522.2|43502.2|43511.8|43491.8|12
1625535760000|2021-07-06 01:42:40|43516.5|43496.5|43511.8|43491.8|43516.8|43496.8|43511.8|43491.8|1
1625535770000|2021-07-06 01:42:50|43514.3|43494.3|43511.8|43491.8|43514.3|43494.3|43509.3|43489.3|37
1625535780000|2021-07-06 01:43:00|43514|43494|43506.8|43486.8|43514.3|43494.3|43506.8|43486.8|2
1625535790000|2021-07-06 01:43:10|43509|43489|43514.3|43494.3|43514.3|43494.3|43509|43489|12
1625535800000|2021-07-06 01:43:20|43516.8|43496.8|43516.8|43496.8|43521.8|43501.8|43514.3|43494.3|4
1625535810000|2021-07-06 01:43:30|43519.3|43499.3|43521.8|43501.8|43521.8|43501.8|43514.3|43494.3|4
1625535820000|2021-07-06 01:43:40|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43521.8|43501.8|5
1625535830000|2021-07-06 01:43:50|43526.8|43506.8|43516.8|43496.8|43526.8|43506.8|43516.8|43496.8|6
1625535840000|2021-07-06 01:44:00|43517.2|43497.2|43524.3|43504.3|43524.3|43504.3|43517.2|43497.2|4
1625535850000|2021-07-06 01:44:10|43521.8|43501.8|43534.3|43514.3|43534.3|43514.3|43521.8|43501.8|3
1625535860000|2021-07-06 01:44:20|43531.5|43511.5|43527.2|43507.2|43531.5|43511.5|43527.2|43507.2|6
1625535870000|2021-07-06 01:44:30|43526.8|43506.8|43519.7|43499.7|43526.8|43506.8|43519.7|43499.7|2
1625535880000|2021-07-06 01:44:40|43519.3|43499.3|43517.2|43497.2|43519.3|43499.3|43514.3|43494.3|3
1625535900000|2021-07-06 01:45:00|43516.5|43496.5|43524|43504|43524|43504|43516.5|43496.5|6
1625535910000|2021-07-06 01:45:10|43524.3|43504.3|43531.5|43511.5|43531.5|43511.5|43524.3|43504.3|3
1625535920000|2021-07-06 01:45:20|43529.3|43509.3|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|0
1625535930000|2021-07-06 01:45:30|43529.3|43509.3|43529.7|43509.7|43532.2|43512.2|43529.3|43509.3|4
1625535940000|2021-07-06 01:45:40|43529.3|43509.3|43531.8|43511.8|43531.8|43511.8|43526.8|43506.8|3
1625535950000|2021-07-06 01:45:50|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|0
1625535960000|2021-07-06 01:46:00|43536.8|43516.8|43549|43529|43549|43529|43536.8|43516.8|7
1625535970000|2021-07-06 01:46:10|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43549|43529|3
1625535980000|2021-07-06 01:46:20|43554|43534|43554.3|43534.3|43554.3|43534.3|43554|43534|10
1625535990000|2021-07-06 01:46:30|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|5
1625536000000|2021-07-06 01:46:40|43554.3|43534.3|43551.8|43531.8|43556.8|43536.8|43551.8|43531.8|4
1625536010000|2021-07-06 01:46:50|43549.3|43529.3|43531.8|43511.8|43549.3|43529.3|43529.7|43509.7|9
1625536020000|2021-07-06 01:47:00|43536.2|43516.2|43546.8|43526.8|43546.8|43526.8|43536.2|43516.2|6
1625536030000|2021-07-06 01:47:10|43544.3|43524.3|43546.8|43526.8|43556.8|43536.8|43544.3|43524.3|6
1625536040000|2021-07-06 01:47:20|||||||||5
1625536050000|2021-07-06 01:47:30|43549.3|43529.3|43546.8|43526.8|43551.8|43531.8|43546.8|43526.8|3
1625536060000|2021-07-06 01:47:40|43546.5|43526.5|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|1
1625536070000|2021-07-06 01:47:50|43546.8|43526.8|43544.3|43524.3|43549|43529|43544.3|43524.3|3
1625536080000|2021-07-06 01:48:00|43542.2|43522.2|43536.8|43516.8|43542.2|43522.2|43536.8|43516.8|3
1625536090000|2021-07-06 01:48:10|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|1
1625536100000|2021-07-06 01:48:20|43536.8|43516.8|43534.3|43514.3|43536.8|43516.8|43531.8|43511.8|7
1625536110000|2021-07-06 01:48:30|43536.5|43516.5|43536.8|43516.8|43536.8|43516.8|43534.3|43514.3|32
1625536120000|2021-07-06 01:48:40|43539.3|43519.3|43544.3|43524.3|43544.3|43524.3|43539.3|43519.3|1
1625536130000|2021-07-06 01:48:50|43541.8|43521.8|43561.8|43541.8|43561.8|43541.8|43541.8|43521.8|14
1625536140000|2021-07-06 01:49:00|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|2
1625536150000|2021-07-06 01:49:10|43559|43539|43561.8|43541.8|43561.8|43541.8|43556.8|43536.8|6
1625536160000|2021-07-06 01:49:20|43564|43544|43566.8|43546.8|43569.3|43549.3|43564|43544|9
1625536170000|2021-07-06 01:49:30|43564.3|43544.3|43569.3|43549.3|43569.3|43549.3|43564.3|43544.3|11
1625536180000|2021-07-06 01:49:40|43571.5|43551.5|43574.3|43554.3|43574.3|43554.3|43569.3|43549.3|6
1625536190000|2021-07-06 01:49:50|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|18
1625536200000|2021-07-06 01:50:00|43579|43559|43574.3|43554.3|43579.3|43559.3|43569.6|43549.6|22
1625536210000|2021-07-06 01:50:10|43572.1|43552.1|43566.8|43546.8|43572.1|43552.1|43566.8|43546.8|4
1625536220000|2021-07-06 01:50:20|43569.3|43549.3|43571.8|43551.8|43571.8|43551.8|43569.3|43549.3|5
1625536230000|2021-07-06 01:50:30|||||||||6
1625536240000|2021-07-06 01:50:40|43576.2|43556.2|43572.1|43552.1|43576.8|43556.8|43572.1|43552.1|1
1625536250000|2021-07-06 01:50:50|43571.8|43551.8|43576.8|43556.8|43576.8|43556.8|43571.8|43551.8|0
1625536260000|2021-07-06 01:51:00|43574.3|43554.3|43584.3|43564.3|43586.5|43566.5|43571.8|43551.8|8
1625536270000|2021-07-06 01:51:10|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|3
1625536280000|2021-07-06 01:51:20|43584.3|43564.3|43589.3|43569.3|43589.6|43569.6|43584.3|43564.3|8
1625536290000|2021-07-06 01:51:30|43591.8|43571.8|43589.3|43569.3|43591.8|43571.8|43589.3|43569.3|1
1625536300000|2021-07-06 01:51:40|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|0
1625536310000|2021-07-06 01:51:50|43591.5|43571.5|43589.3|43569.3|43591.5|43571.5|43589.3|43569.3|1
1625536320000|2021-07-06 01:52:00|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|2
1625536330000|2021-07-06 01:52:10|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|7
1625536340000|2021-07-06 01:52:20|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|1
1625536350000|2021-07-06 01:52:30|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|2
1625536370000|2021-07-06 01:52:50|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|8
1625536380000|2021-07-06 01:53:00|43599.3|43579.3|43599.3|43579.3|43604|43584|43599.3|43579.3|1
1625536390000|2021-07-06 01:53:10|43597.1|43577.1|43599.3|43579.3|43599.3|43579.3|43597.1|43577.1|1
1625536400000|2021-07-06 01:53:20|43597.1|43577.1|43599.3|43579.3|43599.3|43579.3|43597.1|43577.1|0
1625536410000|2021-07-06 01:53:30|43601.5|43581.5|43596.8|43576.8|43601.5|43581.5|43596.8|43576.8|9
1625536420000|2021-07-06 01:53:40|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|0
1625536430000|2021-07-06 01:53:50|43599|43579|43599.3|43579.3|43601.5|43581.5|43599|43579|2
1625536440000|2021-07-06 01:54:00|43601.8|43581.8|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|0
1625536450000|2021-07-06 01:54:10|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|3
1625536460000|2021-07-06 01:54:20|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|1
1625536470000|2021-07-06 01:54:30|43597.1|43577.1|43596.8|43576.8|43597.1|43577.1|43594.6|43574.6|3
1625536480000|2021-07-06 01:54:40|43596.5|43576.5|43596.8|43576.8|43601.8|43581.8|43594.3|43574.3|7
1625536490000|2021-07-06 01:54:50|43599|43579|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|1
1625536500000|2021-07-06 01:55:00|43599.6|43579.6|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|0
1625536510000|2021-07-06 01:55:10|43594.3|43574.3|43591.8|43571.8|43594.3|43574.3|43591.8|43571.8|4
1625536520000|2021-07-06 01:55:20|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|2
1625536530000|2021-07-06 01:55:30|43584.6|43564.6|43586.8|43566.8|43586.8|43566.8|43584.3|43564.3|7
1625536540000|2021-07-06 01:55:40|43584.6|43564.6|43586.8|43566.8|43589|43569|43581.8|43561.8|4
1625536550000|2021-07-06 01:55:50|43584.6|43564.6|43584.3|43564.3|43586.8|43566.8|43584|43564|1
1625536560000|2021-07-06 01:56:00|43582.1|43562.1|43577.1|43557.1|43582.1|43562.1|43574.6|43554.6|2
1625536570000|2021-07-06 01:56:10|43575|43555|43579.3|43559.3|43579.3|43559.3|43574.6|43554.6|2
1625536590000|2021-07-06 01:56:30|||||||||3
1625536600000|2021-07-06 01:56:40|43579.6|43559.6|43581.8|43561.8|43586.5|43566.5|43579.6|43559.6|7
1625536610000|2021-07-06 01:56:50|43584.3|43564.3|43587.1|43567.1|43589.3|43569.3|43581.8|43561.8|1
1625536620000|2021-07-06 01:57:00|43585|43565|43591.8|43571.8|43591.8|43571.8|43585|43565|3
1625536630000|2021-07-06 01:57:10|43594.3|43574.3|43601.8|43581.8|43601.8|43581.8|43594.3|43574.3|5
1625536640000|2021-07-06 01:57:20|43602.1|43582.1|43607.1|43587.1|43607.1|43587.1|43602.1|43582.1|7
1625536650000|2021-07-06 01:57:30|43606.8|43586.8|43606.8|43586.8|43609.3|43589.3|43606.8|43586.8|4
1625536660000|2021-07-06 01:57:40|43606.5|43586.5|43606.8|43586.8|43606.8|43586.8|43604.3|43584.3|4
1625536670000|2021-07-06 01:57:50|43609.3|43589.3|43624.3|43604.3|43624.3|43604.3|43609.3|43589.3|16
1625536680000|2021-07-06 01:58:00|43621.8|43601.8|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|4
1625536690000|2021-07-06 01:58:10|43629.3|43609.3|43629.3|43609.3|43631.8|43611.8|43629.3|43609.3|12
1625536700000|2021-07-06 01:58:20|43627.1|43607.1|43629.3|43609.3|43629.3|43609.3|43626.8|43606.8|12
1625536710000|2021-07-06 01:58:30|43631.5|43611.5|43633.7|43613.7|43633.7|43613.7|43631.5|43611.5|3
1625536720000|2021-07-06 01:58:40|43634|43614|43631.8|43611.8|43634|43614|43631.8|43611.8|10
1625536730000|2021-07-06 01:58:50|43634.3|43614.3|43636.8|43616.8|43636.8|43616.8|43634.3|43614.3|3
1625536740000|2021-07-06 01:59:00|43639.3|43619.3|43651.8|43631.8|43661.2|43641.2|43639.3|43619.3|30
1625536750000|2021-07-06 01:59:10|43654|43634|43654.3|43634.3|43656.5|43636.5|43649.3|43629.3|23
1625536760000|2021-07-06 01:59:20|43651.8|43631.8|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|1
1625536770000|2021-07-06 01:59:30|43651.5|43631.5|43656.5|43636.5|43656.5|43636.5|43651.5|43631.5|11
1625536780000|2021-07-06 01:59:40|43654.3|43634.3|43654.3|43634.3|43656.8|43636.8|43651.8|43631.8|4
1625536790000|2021-07-06 01:59:50|43656.5|43636.5|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|2
1625536800000|2021-07-06 02:00:00|43646.8|43626.8|43657.5|43637.5|43669.3|43649.3|43646.8|43626.8|18
1625536810000|2021-07-06 02:00:10|43656.8|43636.8|43661.8|43641.8|43662.1|43642.1|43654.3|43634.3|13
1625536820000|2021-07-06 02:00:20|43659.3|43639.3|43657.1|43637.1|43661.8|43641.8|43656.8|43636.8|3
1625536830000|2021-07-06 02:00:30|43656.8|43636.8|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|3
1625536840000|2021-07-06 02:00:40|43654|43634|43649.3|43629.3|43654|43634|43649.3|43629.3|7
1625536850000|2021-07-06 02:00:50|43651.5|43631.5|43651.5|43631.5|43651.8|43631.8|43649.3|43629.3|0
1625536860000|2021-07-06 02:01:00|43651.8|43631.8|43646.8|43626.8|43651.8|43631.8|43646.8|43626.8|8
1625536870000|2021-07-06 02:01:10|43644.3|43624.3|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|15
1625536880000|2021-07-06 02:01:20|43637.1|43617.1|43631.8|43611.8|43637.1|43617.1|43627.1|43607.1|6
1625536890000|2021-07-06 02:01:30|43632.1|43612.1|43631.8|43611.8|43636.8|43616.8|43631.8|43611.8|2
1625536900000|2021-07-06 02:01:40|43634|43614|43631.8|43611.8|43634.3|43614.3|43631.8|43611.8|1
1625536910000|2021-07-06 02:01:50|43634|43614|43631.8|43611.8|43636.5|43616.5|43631.8|43611.8|1
1625536920000|2021-07-06 02:02:00|43636.8|43616.8|43631.8|43611.8|43636.8|43616.8|43631.8|43611.8|2
1625536930000|2021-07-06 02:02:10|43634.3|43614.3|43621.8|43601.8|43634.3|43614.3|43621.5|43601.5|6
1625536940000|2021-07-06 02:02:20|43624.3|43604.3|43617.5|43597.5|43624.3|43604.3|43617.5|43597.5|11
1625536950000|2021-07-06 02:02:30|43619.6|43599.6|43621.8|43601.8|43624.3|43604.3|43619.6|43599.6|6
1625536960000|2021-07-06 02:02:40|43621.5|43601.5|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|0
1625536970000|2021-07-06 02:02:50|43624.3|43604.3|43626.8|43606.8|43629.3|43609.3|43624.3|43604.3|11
1625536980000|2021-07-06 02:03:00|43624.6|43604.6|43621.8|43601.8|43624.6|43604.6|43619.3|43599.3|3
1625536990000|2021-07-06 02:03:10|43619.6|43599.6|43614.3|43594.3|43619.6|43599.6|43614.3|43594.3|5
1625537000000|2021-07-06 02:03:20|43612.1|43592.1|43601.8|43581.8|43612.1|43592.1|43601.5|43581.5|11
1625537010000|2021-07-06 02:03:30|43602.1|43582.1|43584.3|43564.3|43611.8|43591.8|43582.1|43562.1|19
1625537020000|2021-07-06 02:03:40|43589.3|43569.3|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|4
1625537030000|2021-07-06 02:03:50|43589.3|43569.3|43594.3|43574.3|43594.3|43574.3|43589.3|43569.3|10
1625537040000|2021-07-06 02:04:00|43596.5|43576.5|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|7
1625537050000|2021-07-06 02:04:10|43596.2|43576.2|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|9
1625537060000|2021-07-06 02:04:20|43594|43574|43594|43574|43594.3|43574.3|43591.8|43571.8|1
1625537070000|2021-07-06 02:04:30|43594.3|43574.3|43591.8|43571.8|43594.3|43574.3|43589.6|43569.6|1
1625537080000|2021-07-06 02:04:40|43591.5|43571.5|43591.8|43571.8|43594.3|43574.3|43589.3|43569.3|0
1625537090000|2021-07-06 02:04:50|43594|43574|43591.8|43571.8|43597.1|43577.1|43591.8|43571.8|13
1625537100000|2021-07-06 02:05:00|43594|43574|43601.5|43581.5|43601.5|43581.5|43591.8|43571.8|10
1625537110000|2021-07-06 02:05:10|43604.3|43584.3|43611.8|43591.8|43611.8|43591.8|43604.3|43584.3|8
1625537120000|2021-07-06 02:05:20|||||||||2
1625537130000|2021-07-06 02:05:30|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|0
1625537140000|2021-07-06 02:05:40|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|1
1625537160000|2021-07-06 02:06:00|43619.3|43599.3|43621.8|43601.8|43624.3|43604.3|43619.3|43599.3|8
1625537170000|2021-07-06 02:06:10|43619.6|43599.6|43619.3|43599.3|43621.8|43601.8|43619.3|43599.3|7
1625537180000|2021-07-06 02:06:20|||||||||1
1625537190000|2021-07-06 02:06:30|43617.1|43597.1|43607.1|43587.1|43621.8|43601.8|43607.1|43587.1|15
1625537200000|2021-07-06 02:06:40|43604.3|43584.3|43599.3|43579.3|43604.3|43584.3|43599.3|43579.3|12
1625537210000|2021-07-06 02:06:50|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43591.8|43571.8|17
1625537220000|2021-07-06 02:07:00|43599|43579|43601.8|43581.8|43601.8|43581.8|43599|43579|6
1625537230000|2021-07-06 02:07:10|43604|43584|43604.3|43584.3|43604.3|43584.3|43604|43584|1
1625537240000|2021-07-06 02:07:20|43606.8|43586.8|43609.3|43589.3|43609.3|43589.3|43606.8|43586.8|3
1625537250000|2021-07-06 02:07:30|43611.8|43591.8|43616.5|43596.5|43616.5|43596.5|43611.5|43591.5|2
1625537260000|2021-07-06 02:07:40|43619.3|43599.3|43622.1|43602.1|43622.1|43602.1|43619.3|43599.3|2
1625537270000|2021-07-06 02:07:50|43624.3|43604.3|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|2
1625537280000|2021-07-06 02:08:00|43626.8|43606.8|43626.8|43606.8|43629.3|43609.3|43626.8|43606.8|12
1625537290000|2021-07-06 02:08:10|43624.3|43604.3|43621.8|43601.8|43626.8|43606.8|43621.8|43601.8|1
1625537300000|2021-07-06 02:08:20|43619.3|43599.3|43616.8|43596.8|43621.8|43601.8|43616.8|43596.8|2
1625537310000|2021-07-06 02:08:30|43616.5|43596.5|43631.8|43611.8|43634.3|43614.3|43614.3|43594.3|12
1625537320000|2021-07-06 02:08:40|43629.6|43609.6|43632.1|43612.1|43632.1|43612.1|43629.3|43609.3|0
1625537330000|2021-07-06 02:08:50|43634.3|43614.3|43634.6|43614.6|43634.6|43614.6|43634.3|43614.3|3
1625537340000|2021-07-06 02:09:00|43636.8|43616.8|43642.1|43622.1|43642.1|43622.1|43636.8|43616.8|6
1625537350000|2021-07-06 02:09:10|43644.3|43624.3|43646.8|43626.8|43647.1|43627.1|43644.3|43624.3|16
1625537360000|2021-07-06 02:09:20|43647.1|43627.1|43646.8|43626.8|43649.3|43629.3|43644.6|43624.6|2
1625537370000|2021-07-06 02:09:30|43644.3|43624.3|43642.1|43622.1|43646.8|43626.8|43642.1|43622.1|2
1625537380000|2021-07-06 02:09:40|43644.3|43624.3|43644.3|43624.3|43647.1|43627.1|43644.3|43624.3|2
1625537390000|2021-07-06 02:09:50|43639.3|43619.3|43636.8|43616.8|43639.3|43619.3|43636.8|43616.8|5
1625537400000|2021-07-06 02:10:00|43639|43619|43644.3|43624.3|43644.3|43624.3|43634.6|43614.6|13
1625537410000|2021-07-06 02:10:10|43646.8|43626.8|43656.8|43636.8|43656.8|43636.8|43646.8|43626.8|7
1625537420000|2021-07-06 02:10:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|0
1625537430000|2021-07-06 02:10:30|43659.6|43639.6|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|4
1625537440000|2021-07-06 02:10:40|43659.6|43639.6|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|6
1625537450000|2021-07-06 02:10:50|43661.8|43641.8|43659.3|43639.3|43661.8|43641.8|43656.8|43636.8|3
1625537460000|2021-07-06 02:11:00|43659.6|43639.6|43666.8|43646.8|43667.1|43647.1|43659.6|43639.6|8
1625537470000|2021-07-06 02:11:10|43664.3|43644.3|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|1
1625537480000|2021-07-06 02:11:20|43669|43649|43669.3|43649.3|43674.3|43654.3|43669|43649|8
1625537490000|2021-07-06 02:11:30|43667.1|43647.1|43666.8|43646.8|43667.1|43647.1|43664.3|43644.3|4
1625537500000|2021-07-06 02:11:40|43664.3|43644.3|43661.8|43641.8|43664.3|43644.3|43661.8|43641.8|3
1625537510000|2021-07-06 02:11:50|43664|43644|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|1
1625537520000|2021-07-06 02:12:00|43664.3|43644.3|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|3
1625537530000|2021-07-06 02:12:10|43664.3|43644.3|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|1
1625537540000|2021-07-06 02:12:20|43667.1|43647.1|43669.3|43649.3|43669.3|43649.3|43666.8|43646.8|3
1625537550000|2021-07-06 02:12:30|43671.5|43651.5|43679|43659|43679|43659|43671.5|43651.5|5
1625537560000|2021-07-06 02:12:40|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43679.3|43659.3|10
1625537570000|2021-07-06 02:12:50|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|1
1625537580000|2021-07-06 02:13:00|43679.6|43659.6|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|9
1625537590000|2021-07-06 02:13:10|43681.8|43661.8|43681.8|43661.8|43684.3|43664.3|43679.3|43659.3|16
1625537600000|2021-07-06 02:13:20|43681.5|43661.5|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|3
1625537610000|2021-07-06 02:13:30|||||||||2
1625537620000|2021-07-06 02:13:40|43679.6|43659.6|43679.3|43659.3|43679.6|43659.6|43679.3|43659.3|1
1625537630000|2021-07-06 02:13:50|||||||||7
1625537640000|2021-07-06 02:14:00|43681.5|43661.5|43681.8|43661.8|43684.3|43664.3|43679.3|43659.3|9
1625537650000|2021-07-06 02:14:10|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|4
1625537660000|2021-07-06 02:14:20|43674.3|43654.3|43671.8|43651.8|43674.3|43654.3|43671.8|43651.8|6
1625537670000|2021-07-06 02:14:30|43669.6|43649.6|43664.3|43644.3|43669.6|43649.6|43664.3|43644.3|2
1625537680000|2021-07-06 02:14:40|43666.8|43646.8|43664.3|43644.3|43666.8|43646.8|43664.3|43644.3|6
1625537690000|2021-07-06 02:14:50|43666.5|43646.5|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|1
1625537700000|2021-07-06 02:15:00|43662.1|43642.1|43662.1|43642.1|43664.3|43644.3|43662.1|43642.1|0
1625537710000|2021-07-06 02:15:10|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|2
1625537720000|2021-07-06 02:15:20|43666.5|43646.5|43666.8|43646.8|43666.8|43646.8|43666.5|43646.5|8
1625537730000|2021-07-06 02:15:30|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|1
1625537750000|2021-07-06 02:15:50|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|0
1625537760000|2021-07-06 02:16:00|||||||||2
1625537770000|2021-07-06 02:16:10|||||||||8
1625537780000|2021-07-06 02:16:20|43662.1|43642.1|43664.3|43644.3|43664.3|43644.3|43662.1|43642.1|16
1625537790000|2021-07-06 02:16:30|||||||||1
1625537800000|2021-07-06 02:16:40|||||||||1
1625537810000|2021-07-06 02:16:50|43668.6|43648.6|43671.8|43651.8|43671.8|43651.8|43668.6|43648.6|5
1625537820000|2021-07-06 02:17:00|43674|43654|43674.3|43654.3|43674.3|43654.3|43671.8|43651.8|2
1625537850000|2021-07-06 02:17:30|43671.8|43651.8|43674.3|43654.3|43674.3|43654.3|43671.8|43651.8|1
1625537860000|2021-07-06 02:17:40|43674|43654|43671.8|43651.8|43674|43654|43671.8|43651.8|2
1625537880000|2021-07-06 02:18:00|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|0
1625537890000|2021-07-06 02:18:10|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|1
1625537900000|2021-07-06 02:18:20|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|0
1625537910000|2021-07-06 02:18:30|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|2
1625537920000|2021-07-06 02:18:40|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|0
1625537940000|2021-07-06 02:19:00|43669|43649|43666.5|43646.5|43669|43649|43666.5|43646.5|4
1625537960000|2021-07-06 02:19:20|||||||||2
1625537970000|2021-07-06 02:19:30|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|2
1625537980000|2021-07-06 02:19:40|||||||||2
1625537990000|2021-07-06 02:19:50|||||||||1
1625538000000|2021-07-06 02:20:00|||||||||1
1625538010000|2021-07-06 02:20:10|43664.6|43644.6|43666.8|43646.8|43666.8|43646.8|43664.6|43644.6|5
1625538020000|2021-07-06 02:20:20|43664.6|43644.6|43664.3|43644.3|43666.8|43646.8|43664.3|43644.3|0
1625538040000|2021-07-06 02:20:40|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|0
1625538050000|2021-07-06 02:20:50|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|0
1625538060000|2021-07-06 02:21:00|43664.3|43644.3|43662.1|43642.1|43664.3|43644.3|43662.1|43642.1|3
1625538070000|2021-07-06 02:21:10|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1625538080000|2021-07-06 02:21:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|14
1625538090000|2021-07-06 02:21:30|43669.3|43649.3|43667.1|43647.1|43669.3|43649.3|43665|43645|28
1625538100000|2021-07-06 02:21:40|43666.8|43646.8|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|6
1625538110000|2021-07-06 02:21:50|43664.3|43644.3|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|2
1625538120000|2021-07-06 02:22:00|43669.3|43649.3|43672.5|43652.5|43672.5|43652.5|43669.3|43649.3|4
1625538130000|2021-07-06 02:22:10|43672.1|43652.1|43670|43650|43672.1|43652.1|43670|43650|14
1625538140000|2021-07-06 02:22:20|43667.5|43647.5|43669.6|43649.6|43669.6|43649.6|43667.5|43647.5|2
1625538150000|2021-07-06 02:22:30|43670|43650|43674.3|43654.3|43674.3|43654.3|43670|43650|3
1625538160000|2021-07-06 02:22:40|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|6
1625538170000|2021-07-06 02:22:50|43679.3|43659.3|43689.3|43669.3|43691.8|43671.8|43679.3|43659.3|40
1625538180000|2021-07-06 02:23:00|43689.6|43669.6|43694.3|43674.3|43694.3|43674.3|43689.3|43669.3|14
1625538190000|2021-07-06 02:23:10|43694|43674|43694.3|43674.3|43694.3|43674.3|43691.8|43671.8|10
1625538200000|2021-07-06 02:23:20|43698.6|43678.6|43699.6|43679.6|43699.6|43679.6|43698.6|43678.6|9
1625538210000|2021-07-06 02:23:30|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|2
1625538220000|2021-07-06 02:23:40|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|22
1625538230000|2021-07-06 02:23:50|||||||||2
1625538240000|2021-07-06 02:24:00|43699.6|43679.6|43699.3|43679.3|43699.6|43679.6|43699.3|43679.3|3
1625538250000|2021-07-06 02:24:10|||||||||2
1625538260000|2021-07-06 02:24:20|||||||||1
1625538270000|2021-07-06 02:24:30|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|8
1625538280000|2021-07-06 02:24:40|||||||||1
1625538290000|2021-07-06 02:24:50|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|3
1625538300000|2021-07-06 02:25:00|43711.5|43691.5|43709.3|43689.3|43711.5|43691.5|43709.3|43689.3|9
1625538310000|2021-07-06 02:25:10|43709.6|43689.6|43714|43694|43714|43694|43709.6|43689.6|3
1625538320000|2021-07-06 02:25:20|||||||||5
1625538330000|2021-07-06 02:25:30|||||||||1
1625538340000|2021-07-06 02:25:40|||||||||1
1625538350000|2021-07-06 02:25:50|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|1
1625538360000|2021-07-06 02:26:00|43716.5|43696.5|43714.3|43694.3|43716.5|43696.5|43714.3|43694.3|2
1625538370000|2021-07-06 02:26:10|43715|43695|43724.3|43704.3|43724.3|43704.3|43715|43695|14
1625538380000|2021-07-06 02:26:20|43729.3|43709.3|43735|43715|43735|43715|43729.3|43709.3|12
1625538390000|2021-07-06 02:26:30|43736.8|43716.8|43734.3|43714.3|43739.3|43719.3|43734.3|43714.3|1
1625538400000|2021-07-06 02:26:40|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43726.5|43706.5|10
1625538410000|2021-07-06 02:26:50|43729.6|43709.6|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|4
1625538420000|2021-07-06 02:27:00|43731.5|43711.5|43729.3|43709.3|43731.5|43711.5|43729.3|43709.3|5
1625538430000|2021-07-06 02:27:10|43727.1|43707.1|43726.5|43706.5|43727.1|43707.1|43726.5|43706.5|3
1625538440000|2021-07-06 02:27:20|43727.1|43707.1|43724.3|43704.3|43727.1|43707.1|43724.3|43704.3|6
1625538450000|2021-07-06 02:27:30|43726.5|43706.5|43727.1|43707.1|43727.1|43707.1|43726.5|43706.5|2
1625538460000|2021-07-06 02:27:40|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|1
1625538470000|2021-07-06 02:27:50|43724|43704|43724|43704|43724|43704|43724|43704|4
1625538480000|2021-07-06 02:28:00|43721.8|43701.8|43719.3|43699.3|43721.8|43701.8|43719.3|43699.3|13
1625538490000|2021-07-06 02:28:10|43711.8|43691.8|43709.3|43689.3|43711.8|43691.8|43709.3|43689.3|47
1625538500000|2021-07-06 02:28:20|43705|43685|43707.1|43687.1|43707.1|43687.1|43702.1|43682.1|8
1625538510000|2021-07-06 02:28:30|43705|43685|43709.3|43689.3|43709.3|43689.3|43705|43685|32
1625538520000|2021-07-06 02:28:40|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|9
1625538530000|2021-07-06 02:28:50|43704.6|43684.6|43699.3|43679.3|43706.8|43686.8|43697.1|43677.1|4
1625538540000|2021-07-06 02:29:00|43697.1|43677.1|43697.1|43677.1|43699.3|43679.3|43696.8|43676.8|2
1625538550000|2021-07-06 02:29:10|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|0
1625538560000|2021-07-06 02:29:20|43697.1|43677.1|43694.3|43674.3|43699.3|43679.3|43694.3|43674.3|3
1625538570000|2021-07-06 02:29:30|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|34
1625538580000|2021-07-06 02:29:40|43679|43659|43679|43659|43679.3|43659.3|43679|43659|1
1625538590000|2021-07-06 02:29:50|43676.5|43656.5|43674.3|43654.3|43676.5|43656.5|43674.3|43654.3|6
1625538600000|2021-07-06 02:30:00|43672.1|43652.1|43679.3|43659.3|43681.8|43661.8|43669.6|43649.6|27
1625538610000|2021-07-06 02:30:10|43676.8|43656.8|43674.3|43654.3|43676.8|43656.8|43674.3|43654.3|5
1625538620000|2021-07-06 02:30:20|43669.3|43649.3|43664.3|43644.3|43669.3|43649.3|43661.8|43641.8|10
1625538630000|2021-07-06 02:30:30|43666.5|43646.5|43664|43644|43669.3|43649.3|43664|43644|14
1625538640000|2021-07-06 02:30:40|43661.8|43641.8|43674.3|43654.3|43674.3|43654.3|43659.3|43639.3|19
1625538650000|2021-07-06 02:30:50|43676.8|43656.8|43681.8|43661.8|43681.8|43661.8|43674.3|43654.3|3
1625538660000|2021-07-06 02:31:00|43684.3|43664.3|43694.3|43674.3|43694.3|43674.3|43684.3|43664.3|10
1625538670000|2021-07-06 02:31:10|43694|43674|43689.3|43669.3|43694|43674|43689.3|43669.3|13
1625538680000|2021-07-06 02:31:20|43689.6|43669.6|43687.1|43667.1|43691.8|43671.8|43687.1|43667.1|5
1625538690000|2021-07-06 02:31:30|43686.8|43666.8|43676.8|43656.8|43686.8|43666.8|43676.8|43656.8|19
1625538700000|2021-07-06 02:31:40|43674.3|43654.3|43671.8|43651.8|43676.8|43656.8|43671.8|43651.8|11
1625538710000|2021-07-06 02:31:50|43671.1|43651.1|43666.8|43646.8|43671.1|43651.1|43666.8|43646.8|1
1625538720000|2021-07-06 02:32:00|43669.3|43649.3|43664.3|43644.3|43669.3|43649.3|43664.3|43644.3|1
1625538730000|2021-07-06 02:32:10|43666.5|43646.5|43654.6|43634.6|43666.5|43646.5|43654.6|43634.6|31
1625538740000|2021-07-06 02:32:20|43657.1|43637.1|43666.8|43646.8|43666.8|43646.8|43656.8|43636.8|18
1625538750000|2021-07-06 02:32:30|43664.3|43644.3|43669.3|43649.3|43671.8|43651.8|43664.3|43644.3|5
1625538760000|2021-07-06 02:32:40|43669|43649|43662.1|43642.1|43669|43649|43662.1|43642.1|1
1625538770000|2021-07-06 02:32:50|43664.3|43644.3|43661.8|43641.8|43664.3|43644.3|43659.3|43639.3|6
1625538780000|2021-07-06 02:33:00|43659.3|43639.3|43664|43644|43664|43644|43656.8|43636.8|29
1625538790000|2021-07-06 02:33:10|43661.8|43641.8|43676.8|43656.8|43676.8|43656.8|43661.8|43641.8|29
1625538800000|2021-07-06 02:33:20|43679|43659|43681.5|43661.5|43681.5|43661.5|43676.8|43656.8|2
1625538810000|2021-07-06 02:33:30|43679.3|43659.3|43681.8|43661.8|43684.3|43664.3|43679.3|43659.3|2
1625538820000|2021-07-06 02:33:40|43679.3|43659.3|43671.8|43651.8|43679.3|43659.3|43671.8|43651.8|7
1625538830000|2021-07-06 02:33:50|43669.3|43649.3|43674.3|43654.3|43678.6|43658.6|43664.9|43644.9|19
1625538840000|2021-07-06 02:34:00|43676.5|43656.5|43669.3|43649.3|43676.8|43656.8|43669.3|43649.3|20
1625538850000|2021-07-06 02:34:10|43667.1|43647.1|43666.8|43646.8|43667.1|43647.1|43664.3|43644.3|1
1625538870000|2021-07-06 02:34:30|43664.6|43644.6|43654.3|43634.3|43664.6|43644.6|43654.3|43634.3|33
1625538880000|2021-07-06 02:34:40|43656.8|43636.8|43647.1|43627.1|43656.8|43636.8|43647.1|43627.1|15
1625538890000|2021-07-06 02:34:50|43649.3|43629.3|43659.3|43639.3|43659.3|43639.3|43649.3|43629.3|51
1625538900000|2021-07-06 02:35:00|43654.6|43634.6|43652.1|43632.1|43654.6|43634.6|43652.1|43632.1|5
1625538910000|2021-07-06 02:35:10|43654.3|43634.3|43659.3|43639.3|43659.3|43639.3|43654.3|43634.3|5
1625538920000|2021-07-06 02:35:20|43659.6|43639.6|43664.3|43644.3|43667.1|43647.1|43659.6|43639.6|6
1625538930000|2021-07-06 02:35:30|43666.8|43646.8|43669.3|43649.3|43669.3|43649.3|43666.8|43646.8|0
1625538940000|2021-07-06 02:35:40|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1625538950000|2021-07-06 02:35:50|43669.3|43649.3|43656.8|43636.8|43669.3|43649.3|43656.8|43636.8|4
1625538960000|2021-07-06 02:36:00|43659.3|43639.3|43656.5|43636.5|43659.3|43639.3|43654.3|43634.3|5
1625538970000|2021-07-06 02:36:10|43656.8|43636.8|43659.6|43639.6|43659.6|43639.6|43656.8|43636.8|23
1625538980000|2021-07-06 02:36:20|43661.8|43641.8|43661.8|43641.8|43664.3|43644.3|43659.3|43639.3|5
1625538990000|2021-07-06 02:36:30|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43661.5|43641.5|2
1625539000000|2021-07-06 02:36:40|43666.8|43646.8|43667.1|43647.1|43669.3|43649.3|43666.8|43646.8|8
1625539010000|2021-07-06 02:36:50|43669.3|43649.3|43666.8|43646.8|43671.8|43651.8|43666.8|43646.8|1
1625539020000|2021-07-06 02:37:00|43664.6|43644.6|43659.3|43639.3|43664.6|43644.6|43659.3|43639.3|6
1625539030000|2021-07-06 02:37:10|43656.8|43636.8|43644.3|43624.3|43656.8|43636.8|43644.3|43624.3|29
1625539040000|2021-07-06 02:37:20|43646.5|43626.5|43654|43634|43656.8|43636.8|43646.5|43626.5|32
1625539050000|2021-07-06 02:37:30|43653.6|43633.6|43649.3|43629.3|43653.6|43633.6|43649.3|43629.3|0
1625539060000|2021-07-06 02:37:40|43644.3|43624.3|43639|43619|43644.3|43624.3|43639|43619|5
1625539070000|2021-07-06 02:37:50|43639.3|43619.3|43637.1|43617.1|43641.8|43621.8|43637.1|43617.1|12
1625539080000|2021-07-06 02:38:00|43639.3|43619.3|43639.3|43619.3|43642.1|43622.1|43639.3|43619.3|34
1625539090000|2021-07-06 02:38:10|43636.8|43616.8|43629.6|43609.6|43636.8|43616.8|43629.6|43609.6|5
1625539100000|2021-07-06 02:38:20|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43624.3|43604.3|12
1625539110000|2021-07-06 02:38:30|43626.8|43606.8|43629.3|43609.3|43629.3|43609.3|43624.3|43604.3|14
1625539120000|2021-07-06 02:38:40|43629.6|43609.6|43631.8|43611.8|43631.8|43611.8|43627.1|43607.1|11
1625539130000|2021-07-06 02:38:50|43629.6|43609.6|43629.3|43609.3|43629.6|43609.6|43624.6|43604.6|7
1625539140000|2021-07-06 02:39:00|43629.6|43609.6|43634.3|43614.3|43634.3|43614.3|43629.3|43609.3|8
1625539150000|2021-07-06 02:39:10|43637.1|43617.1|43644.3|43624.3|43649.3|43629.3|43637.1|43617.1|10
1625539160000|2021-07-06 02:39:20|||||||||3
1625539170000|2021-07-06 02:39:30|43641.8|43621.8|43644|43624|43644.3|43624.3|43641.8|43621.8|2
1625539180000|2021-07-06 02:39:40|43641.8|43621.8|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|2
1625539190000|2021-07-06 02:39:50|43634.9|43614.9|43629.9|43609.9|43634.9|43614.9|43629.9|43609.9|4
1625539200000|2021-07-06 02:40:00|43632.1|43612.1|43646.8|43626.8|43646.8|43626.8|43632.1|43612.1|12
1625539210000|2021-07-06 02:40:10|43644.3|43624.3|43654.3|43634.3|43654.3|43634.3|43644.3|43624.3|18
1625539220000|2021-07-06 02:40:20|43656.5|43636.5|43659.3|43639.3|43659.3|43639.3|43654.3|43634.3|22
1625539230000|2021-07-06 02:40:30|43661.8|43641.8|43666.8|43646.8|43666.8|43646.8|43661.8|43641.8|5
1625539240000|2021-07-06 02:40:40|43664.3|43644.3|43667.1|43647.1|43667.1|43647.1|43659.6|43639.6|10
1625539250000|2021-07-06 02:40:50|43664.6|43644.6|43664.3|43644.3|43664.6|43644.6|43664.3|43644.3|28
1625539260000|2021-07-06 02:41:00|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|5
1625539270000|2021-07-06 02:41:10|43664.3|43644.3|43667.1|43647.1|43667.1|43647.1|43661.8|43641.8|6
1625539280000|2021-07-06 02:41:20|43669.3|43649.3|43674.3|43654.3|43674.3|43654.3|43669.3|43649.3|5
1625539290000|2021-07-06 02:41:30|43669.9|43649.9|43671.8|43651.8|43674.3|43654.3|43669.3|43649.3|3
1625539300000|2021-07-06 02:41:40|43674|43654|43674.3|43654.3|43674.3|43654.3|43674|43654|1
1625539310000|2021-07-06 02:41:50|43676.8|43656.8|43674.3|43654.3|43676.8|43656.8|43674.3|43654.3|0
1625539320000|2021-07-06 02:42:00|43676.5|43656.5|43671.8|43651.8|43676.8|43656.8|43671.8|43651.8|7
1625539330000|2021-07-06 02:42:10|43674.3|43654.3|43659.3|43639.3|43674.3|43654.3|43659.3|43639.3|10
1625539340000|2021-07-06 02:42:20|43654.6|43634.6|43656.8|43636.8|43659.3|43639.3|43654.6|43634.6|17
1625539350000|2021-07-06 02:42:30|43659.3|43639.3|43659.3|43639.3|43659.6|43639.6|43659|43639|11
1625539360000|2021-07-06 02:42:40|43657.1|43637.1|43659.3|43639.3|43659.3|43639.3|43656.8|43636.8|8
1625539370000|2021-07-06 02:42:50|43656.8|43636.8|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|1
1625539380000|2021-07-06 02:43:00|43654|43634|43649.3|43629.3|43654|43634|43649.3|43629.3|41
1625539390000|2021-07-06 02:43:10|43651.8|43631.8|43636.8|43616.8|43651.8|43631.8|43636.8|43616.8|36
1625539400000|2021-07-06 02:43:20|43637.1|43617.1|43632.1|43612.1|43637.1|43617.1|43632.1|43612.1|5
1625539410000|2021-07-06 02:43:30|43627.4|43607.4|43624.3|43604.3|43629.6|43609.6|43619.6|43599.6|9
1625539420000|2021-07-06 02:43:40|43626.5|43606.5|43626.5|43606.5|43626.5|43606.5|43626.5|43606.5|2
1625539430000|2021-07-06 02:43:50|43629.3|43609.3|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|6
1625539440000|2021-07-06 02:44:00|43624.9|43604.9|43619.3|43599.3|43629.3|43609.3|43619.3|43599.3|26
1625539450000|2021-07-06 02:44:10|43621.8|43601.8|43627.1|43607.1|43627.1|43607.1|43621.8|43601.8|16
1625539460000|2021-07-06 02:44:20|43629.3|43609.3|43616.5|43596.5|43629.3|43609.3|43616.5|43596.5|45
1625539470000|2021-07-06 02:44:30|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|12
1625539480000|2021-07-06 02:44:40|43611.8|43591.8|43601.8|43581.8|43611.8|43591.8|43599.6|43579.6|29
1625539490000|2021-07-06 02:44:50|43602.1|43582.1|43589.3|43569.3|43602.1|43582.1|43589.3|43569.3|25
1625539500000|2021-07-06 02:45:00|43586.8|43566.8|43604.3|43584.3|43609.3|43589.3|43586.8|43566.8|43
1625539510000|2021-07-06 02:45:10|43602.1|43582.1|43611.8|43591.8|43611.8|43591.8|43602.1|43582.1|10
1625539520000|2021-07-06 02:45:20|43609.3|43589.3|43607.1|43587.1|43609.3|43589.3|43606.8|43586.8|1
1625539530000|2021-07-06 02:45:30|43609|43589|43616.8|43596.8|43616.8|43596.8|43609|43589|12
1625539540000|2021-07-06 02:45:40|43614.6|43594.6|43614.3|43594.3|43614.6|43594.6|43612.1|43592.1|0
1625539550000|2021-07-06 02:45:50|43612.1|43592.1|43604.3|43584.3|43612.1|43592.1|43604.3|43584.3|8
1625539560000|2021-07-06 02:46:00|43602.1|43582.1|43601.8|43581.8|43602.1|43582.1|43601.8|43581.8|0
1625539570000|2021-07-06 02:46:10|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|0
1625539580000|2021-07-06 02:46:20|||||||||9
1625539590000|2021-07-06 02:46:30|43597.1|43577.1|43594.3|43574.3|43597.1|43577.1|43594.3|43574.3|0
1625539600000|2021-07-06 02:46:40|43594|43574|43594.3|43574.3|43594.3|43574.3|43591.8|43571.8|4
1625539610000|2021-07-06 02:46:50|43599|43579|43596.8|43576.8|43599|43579|43596.5|43576.5|3
1625539620000|2021-07-06 02:47:00|43594.6|43574.6|43594.3|43574.3|43596.8|43576.8|43594.3|43574.3|10
1625539630000|2021-07-06 02:47:10|43596.5|43576.5|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|2
1625539640000|2021-07-06 02:47:20|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|2
1625539650000|2021-07-06 02:47:30|43601.5|43581.5|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|4
1625539660000|2021-07-06 02:47:40|43604|43584|43609.3|43589.3|43609.3|43589.3|43604|43584|3
1625539670000|2021-07-06 02:47:50|||||||||4
1625539680000|2021-07-06 02:48:00|43606.8|43586.8|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|3
1625539690000|2021-07-06 02:48:10|43601.8|43581.8|43604.3|43584.3|43604.3|43584.3|43601.8|43581.8|0
1625539700000|2021-07-06 02:48:20|43601.8|43581.8|43597.1|43577.1|43601.8|43581.8|43597.1|43577.1|4
1625539710000|2021-07-06 02:48:30|43596.8|43576.8|43601.8|43581.8|43601.8|43581.8|43596.8|43576.8|2
1625539720000|2021-07-06 02:48:40|43602.1|43582.1|43584.3|43564.3|43604.3|43584.3|43579.9|43559.9|22
1625539730000|2021-07-06 02:48:50|43586.8|43566.8|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|3
1625539740000|2021-07-06 02:49:00|43579.3|43559.3|43569.3|43549.3|43579.3|43559.3|43569.3|43549.3|12
1625539750000|2021-07-06 02:49:10|43566.8|43546.8|43569.3|43549.3|43569.3|43549.3|43566.8|43546.8|5
1625539760000|2021-07-06 02:49:20|43571.5|43551.5|43566.8|43546.8|43571.8|43551.8|43566.8|43546.8|10
1625539770000|2021-07-06 02:49:30|43567.1|43547.1|43564.3|43544.3|43569.3|43549.3|43562.1|43542.1|7
1625539780000|2021-07-06 02:49:40|43559.3|43539.3|43604|43584|43604|43584|43559.3|43539.3|44
1625539790000|2021-07-06 02:49:50|43601.8|43581.8|43604.3|43584.3|43609.3|43589.3|43599.3|43579.3|30
1625539800000|2021-07-06 02:50:00|43606.5|43586.5|43601.8|43581.8|43609.3|43589.3|43601.8|43581.8|7
1625539810000|2021-07-06 02:50:10|43599.3|43579.3|43586.8|43566.8|43599.3|43579.3|43586.8|43566.8|5
1625539820000|2021-07-06 02:50:20|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|2
1625539830000|2021-07-06 02:50:30|43596.1|43576.1|43591.8|43571.8|43596.8|43576.8|43591.8|43571.8|1
1625539840000|2021-07-06 02:50:40|43594.3|43574.3|43589.3|43569.3|43594.3|43574.3|43589.3|43569.3|1
1625539850000|2021-07-06 02:50:50|43588.9|43568.9|43584.3|43564.3|43588.9|43568.9|43581.8|43561.8|17
1625539860000|2021-07-06 02:51:00|43579.3|43559.3|43574.3|43554.3|43579.3|43559.3|43574.3|43554.3|28
1625539870000|2021-07-06 02:51:10|43576.4|43556.4|43579.3|43559.3|43579.3|43559.3|43574.6|43554.6|4
1625539880000|2021-07-06 02:51:20|43581.8|43561.8|43591.8|43571.8|43591.8|43571.8|43581.8|43561.8|9
1625539890000|2021-07-06 02:51:30|43589.6|43569.6|43591.8|43571.8|43594.3|43574.3|43589.6|43569.6|0
1625539900000|2021-07-06 02:51:40|43594.3|43574.3|43598.6|43578.6|43598.6|43578.6|43594.3|43574.3|5
1625539910000|2021-07-06 02:51:50|43596.4|43576.4|43606.8|43586.8|43606.8|43586.8|43596.4|43576.4|22
1625539920000|2021-07-06 02:52:00|43604.3|43584.3|43594.6|43574.6|43606.8|43586.8|43594.6|43574.6|16
1625539930000|2021-07-06 02:52:10|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|13
1625539940000|2021-07-06 02:52:20|43603.6|43583.6|43604.3|43584.3|43609.3|43589.3|43602.1|43582.1|30
1625539950000|2021-07-06 02:52:30|43606.4|43586.4|43609.3|43589.3|43609.3|43589.3|43604.3|43584.3|6
1625539960000|2021-07-06 02:52:40|43614.3|43594.3|43621.4|43601.4|43621.4|43601.4|43614.3|43594.3|9
1625539970000|2021-07-06 02:52:50|43619.3|43599.3|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|8
1625539980000|2021-07-06 02:53:00|43624.6|43604.6|43621.8|43601.8|43624.6|43604.6|43619.6|43599.6|14
1625539990000|2021-07-06 02:53:10|43619.3|43599.3|43617.1|43597.1|43619.3|43599.3|43617.1|43597.1|7
1625540000000|2021-07-06 02:53:20|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|6
1625540010000|2021-07-06 02:53:30|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|3
1625540020000|2021-07-06 02:53:40|43619.6|43599.6|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|6
1625540030000|2021-07-06 02:53:50|43624.6|43604.6|43624.6|43604.6|43626.8|43606.8|43624.6|43604.6|5
1625540040000|2021-07-06 02:54:00|43624.3|43604.3|43622.1|43602.1|43624.3|43604.3|43622.1|43602.1|3
1625540050000|2021-07-06 02:54:10|43621.8|43601.8|43619.6|43599.6|43621.8|43601.8|43619.6|43599.6|0
1625540060000|2021-07-06 02:54:20|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43619.6|43599.6|3
1625540070000|2021-07-06 02:54:30|43621.8|43601.8|43624.6|43604.6|43627.1|43607.1|43621.8|43601.8|7
1625540080000|2021-07-06 02:54:40|43624.3|43604.3|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|34
1625540090000|2021-07-06 02:54:50|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|2
1625540100000|2021-07-06 02:55:00|43624.3|43604.3|43619.3|43599.3|43624.3|43604.3|43619.3|43599.3|7
1625540110000|2021-07-06 02:55:10|43621.4|43601.4|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|37
1625540120000|2021-07-06 02:55:20|43624.3|43604.3|43621.8|43601.8|43624.3|43604.3|43619.3|43599.3|1
1625540130000|2021-07-06 02:55:30|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43622.1|43602.1|0
1625540140000|2021-07-06 02:55:40|43621.8|43601.8|43622.1|43602.1|43624.3|43604.3|43621.8|43601.8|1
1625540150000|2021-07-06 02:55:50|43624.3|43604.3|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|1
1625540160000|2021-07-06 02:56:00|||||||||4
1625540170000|2021-07-06 02:56:10|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|3
1625540180000|2021-07-06 02:56:20|43621.8|43601.8|43619.3|43599.3|43623.9|43603.9|43619.3|43599.3|1
1625540190000|2021-07-06 02:56:30|43621.8|43601.8|43629.3|43609.3|43629.3|43609.3|43621.8|43601.8|4
1625540200000|2021-07-06 02:56:40|43627.1|43607.1|43624.3|43604.3|43627.1|43607.1|43624.3|43604.3|5
1625540210000|2021-07-06 02:56:50|43621.8|43601.8|43624.6|43604.6|43626.8|43606.8|43621.8|43601.8|0
1625540220000|2021-07-06 02:57:00|43624.3|43604.3|43622.1|43602.1|43626.8|43606.8|43622.1|43602.1|2
1625540230000|2021-07-06 02:57:10|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.3|43599.3|6
1625540240000|2021-07-06 02:57:20|43622.1|43602.1|43624.3|43604.3|43624.3|43604.3|43622.1|43602.1|12
1625540250000|2021-07-06 02:57:30|43626.4|43606.4|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|4
1625540260000|2021-07-06 02:57:40|43628.9|43608.9|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|35
1625540270000|2021-07-06 02:57:50|43628.9|43608.9|43626.4|43606.4|43629.3|43609.3|43626.4|43606.4|44
1625540280000|2021-07-06 02:58:00|43624.3|43604.3|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|5
1625540300000|2021-07-06 02:58:20|43621.8|43601.8|43619.3|43599.3|43621.8|43601.8|43619.3|43599.3|6
1625540310000|2021-07-06 02:58:30|43616.8|43596.8|43616.8|43596.8|43618.9|43598.9|43616.8|43596.8|0
1625540320000|2021-07-06 02:58:40|43616.4|43596.4|43614.3|43594.3|43616.4|43596.4|43611.8|43591.8|1
1625540330000|2021-07-06 02:58:50|43612.1|43592.1|43614.3|43594.3|43614.3|43594.3|43611.8|43591.8|0
1625540340000|2021-07-06 02:59:00|43613.9|43593.9|43614.3|43594.3|43614.3|43594.3|43611.8|43591.8|1
1625540350000|2021-07-06 02:59:10|43616.4|43596.4|43613.9|43593.9|43616.8|43596.8|43613.9|43593.9|25
1625540360000|2021-07-06 02:59:20|43611.8|43591.8|43609.3|43589.3|43611.8|43591.8|43604.6|43584.6|9
1625540370000|2021-07-06 02:59:30|43606.4|43586.4|43601.8|43581.8|43606.4|43586.4|43601.8|43581.8|11
1625540380000|2021-07-06 02:59:40|43599.3|43579.3|43601.8|43581.8|43602.1|43582.1|43599.3|43579.3|7
1625540390000|2021-07-06 02:59:50|43603.9|43583.9|43599.6|43579.6|43603.9|43583.9|43599.3|43579.3|1
1625540400000|2021-07-06 03:00:00|43601.8|43581.8|43594.3|43574.3|43601.8|43581.8|43594.3|43574.3|14
1625540410000|2021-07-06 03:00:10|43596.4|43576.4|43599.3|43579.3|43599.3|43579.3|43596.4|43576.4|24
1625540420000|2021-07-06 03:00:20|43604.3|43584.3|43609.3|43589.3|43609.3|43589.3|43604.3|43584.3|17
1625540430000|2021-07-06 03:00:30|43609.6|43589.6|43609.3|43589.3|43609.6|43589.6|43604.6|43584.6|20
1625540440000|2021-07-06 03:00:40|43607.1|43587.1|43601.8|43581.8|43609.3|43589.3|43601.8|43581.8|10
1625540450000|2021-07-06 03:00:50|43599.6|43579.6|43591.8|43571.8|43599.6|43579.6|43587.1|43567.1|8
1625540460000|2021-07-06 03:01:00|43593.9|43573.9|43599.3|43579.3|43601.4|43581.4|43593.9|43573.9|4
1625540470000|2021-07-06 03:01:10|43601.4|43581.4|43606.8|43586.8|43606.8|43586.8|43601.4|43581.4|2
1625540480000|2021-07-06 03:01:20|43607.1|43587.1|43611.8|43591.8|43611.8|43591.8|43606.8|43586.8|1
1625540490000|2021-07-06 03:01:30|43609.3|43589.3|43614.3|43594.3|43614.3|43594.3|43609.3|43589.3|8
1625540510000|2021-07-06 03:01:50|43611.8|43591.8|43609.6|43589.6|43611.8|43591.8|43609.6|43589.6|4
1625540520000|2021-07-06 03:02:00|43609.3|43589.3|43609.3|43589.3|43611.8|43591.8|43607.1|43587.1|7
1625540530000|2021-07-06 03:02:10|43607.1|43587.1|43586.8|43566.8|43607.1|43587.1|43586.8|43566.8|16
1625540540000|2021-07-06 03:02:20|||||||||1
1625540550000|2021-07-06 03:02:30|43589.3|43569.3|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|2
1625540560000|2021-07-06 03:02:40|43593.9|43573.9|43589.3|43569.3|43593.9|43573.9|43589.3|43569.3|4
1625540570000|2021-07-06 03:02:50|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|2
1625540580000|2021-07-06 03:03:00|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|2
1625540590000|2021-07-06 03:03:10|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|0
1625540600000|2021-07-06 03:03:20|43596.8|43576.8|43598.9|43578.9|43598.9|43578.9|43596.8|43576.8|5
1625540610000|2021-07-06 03:03:30|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|0
1625540620000|2021-07-06 03:03:40|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|1
1625540630000|2021-07-06 03:03:50|43596.4|43576.4|43594.3|43574.3|43596.4|43576.4|43594.3|43574.3|0
1625540640000|2021-07-06 03:04:00|43596.8|43576.8|43591.4|43571.4|43596.8|43576.8|43591.4|43571.4|12
1625540650000|2021-07-06 03:04:10|43583.6|43563.6|43579.3|43559.3|43583.6|43563.6|43576.4|43556.4|6
1625540660000|2021-07-06 03:04:20|43574.3|43554.3|43581.8|43561.8|43581.8|43561.8|43574.3|43554.3|4
1625540670000|2021-07-06 03:04:30|43583.9|43563.9|43593.9|43573.9|43593.9|43573.9|43583.9|43563.9|6
1625540680000|2021-07-06 03:04:40|43594.3|43574.3|43592.1|43572.1|43594.3|43574.3|43592.1|43572.1|1
1625540690000|2021-07-06 03:04:50|43589.9|43569.9|43589.3|43569.3|43589.9|43569.9|43587.1|43567.1|5
1625540700000|2021-07-06 03:05:00|43586.8|43566.8|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|3
1625540710000|2021-07-06 03:05:10|||||||||1
1625540720000|2021-07-06 03:05:20|43581.8|43561.8|43586.8|43566.8|43586.8|43566.8|43581.8|43561.8|5
1625540730000|2021-07-06 03:05:30|43587.1|43567.1|43581.8|43561.8|43589.3|43569.3|43579.3|43559.3|39
1625540740000|2021-07-06 03:05:40|43581.4|43561.4|43579.3|43559.3|43583.9|43563.9|43576.8|43556.8|30
1625540750000|2021-07-06 03:05:50|43577.1|43557.1|43576.8|43556.8|43577.1|43557.1|43576.8|43556.8|5
1625540760000|2021-07-06 03:06:00|43574.6|43554.6|43579.3|43559.3|43579.3|43559.3|43574.3|43554.3|3
1625540770000|2021-07-06 03:06:10|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43574.3|43554.3|1
1625540780000|2021-07-06 03:06:20|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|1
1625540790000|2021-07-06 03:06:30|43579.3|43559.3|43589.3|43569.3|43589.3|43569.3|43579.3|43559.3|9
1625540800000|2021-07-06 03:06:40|43586.8|43566.8|43594.3|43574.3|43594.3|43574.3|43586.8|43566.8|3
1625540810000|2021-07-06 03:06:50|43596.4|43576.4|43599.3|43579.3|43599.3|43579.3|43596.4|43576.4|3
1625540820000|2021-07-06 03:07:00|43594.3|43574.3|43599.3|43579.3|43601.8|43581.8|43594.3|43574.3|10
1625540830000|2021-07-06 03:07:10|43601.8|43581.8|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|5
1625540840000|2021-07-06 03:07:20|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|4
1625540850000|2021-07-06 03:07:30|43601.4|43581.4|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|0
1625540860000|2021-07-06 03:07:40|43601.4|43581.4|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|1
1625540870000|2021-07-06 03:07:50|43594.9|43574.9|43597.1|43577.1|43597.1|43577.1|43594.6|43574.6|4
1625540880000|2021-07-06 03:08:00|43596.8|43576.8|43599.3|43579.3|43601.4|43581.4|43594.3|43574.3|14
1625540890000|2021-07-06 03:08:10|43596.8|43576.8|43597.1|43577.1|43599.3|43579.3|43596.4|43576.4|12
1625540900000|2021-07-06 03:08:20|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43594.6|43574.6|0
1625540920000|2021-07-06 03:08:40|43594.6|43574.6|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|0
1625540930000|2021-07-06 03:08:50|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|0
1625540940000|2021-07-06 03:09:00|43594.3|43574.3|43591.8|43571.8|43594.3|43574.3|43591.8|43571.8|3
1625540950000|2021-07-06 03:09:10|43592.1|43572.1|43596.4|43576.4|43596.4|43576.4|43591.8|43571.8|5
1625540960000|2021-07-06 03:09:20|43594.3|43574.3|43594.9|43574.9|43599.3|43579.3|43594.3|43574.3|4
1625540970000|2021-07-06 03:09:30|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|2
1625540980000|2021-07-06 03:09:40|43594.3|43574.3|43596.8|43576.8|43599.3|43579.3|43594.3|43574.3|3
1625540990000|2021-07-06 03:09:50|43598.9|43578.9|43606.8|43586.8|43609.3|43589.3|43598.9|43578.9|30
1625541000000|2021-07-06 03:10:00|43609.3|43589.3|43599.3|43579.3|43609.3|43589.3|43599.3|43579.3|26
1625541010000|2021-07-06 03:10:10|43597.1|43577.1|43594.3|43574.3|43599.3|43579.3|43594.3|43574.3|25
1625541020000|2021-07-06 03:10:20|43591.8|43571.8|43587.1|43567.1|43591.8|43571.8|43587.1|43567.1|6
1625541030000|2021-07-06 03:10:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|0
1625541040000|2021-07-06 03:10:40|43587.4|43567.4|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|0
1625541050000|2021-07-06 03:10:50|43589.3|43569.3|43588.9|43568.9|43589.3|43569.3|43588.9|43568.9|2
1625541060000|2021-07-06 03:11:00|43589.3|43569.3|43599.3|43579.3|43601.8|43581.8|43589.3|43569.3|5
1625541070000|2021-07-06 03:11:10|43601.8|43581.8|43601.8|43581.8|43604.3|43584.3|43599.3|43579.3|6
1625541080000|2021-07-06 03:11:20|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|0
1625541090000|2021-07-06 03:11:30|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|0
1625541100000|2021-07-06 03:11:40|43601.4|43581.4|43599.3|43579.3|43601.4|43581.4|43599.3|43579.3|0
1625541120000|2021-07-06 03:12:00|43597.1|43577.1|43594.3|43574.3|43597.1|43577.1|43594.3|43574.3|3
1625541130000|2021-07-06 03:12:10|43592.1|43572.1|43594.3|43574.3|43594.3|43574.3|43591.8|43571.8|2
1625541140000|2021-07-06 03:12:20|43592.1|43572.1|43592.1|43572.1|43594.3|43574.3|43591.8|43571.8|0
1625541150000|2021-07-06 03:12:30|43591.8|43571.8|43589.3|43569.3|43591.8|43571.8|43589.3|43569.3|0
1625541160000|2021-07-06 03:12:40|43586.8|43566.8|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|0
1625541170000|2021-07-06 03:12:50|43591.8|43571.8|43594.3|43574.3|43594.3|43574.3|43591.8|43571.8|2
1625541180000|2021-07-06 03:13:00|43592.1|43572.1|43591.8|43571.8|43594.3|43574.3|43589.3|43569.3|3
1625541190000|2021-07-06 03:13:10|43589.3|43569.3|43594.3|43574.3|43594.3|43574.3|43589.3|43569.3|0
1625541200000|2021-07-06 03:13:20|43591.8|43571.8|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|11
1625541210000|2021-07-06 03:13:30|43594.3|43574.3|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|1
1625541220000|2021-07-06 03:13:40|43597.1|43577.1|43594.3|43574.3|43597.1|43577.1|43594.3|43574.3|3
1625541230000|2021-07-06 03:13:50|43596.4|43576.4|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|8
1625541240000|2021-07-06 03:14:00|43601.8|43581.8|43616.8|43596.8|43616.8|43596.8|43601.8|43581.8|12
1625541250000|2021-07-06 03:14:10|43616.4|43596.4|43616.8|43596.8|43618.9|43598.9|43616.4|43596.4|3
1625541260000|2021-07-06 03:14:20|43617.1|43597.1|43619.3|43599.3|43619.3|43599.3|43617.1|43597.1|22
1625541270000|2021-07-06 03:14:30|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|4
1625541280000|2021-07-06 03:14:40|43614.6|43594.6|43606.8|43586.8|43614.6|43594.6|43606.8|43586.8|2
1625541290000|2021-07-06 03:14:50|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|1
1625541300000|2021-07-06 03:15:00|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|0
1625541310000|2021-07-06 03:15:10|43599.3|43579.3|43591.8|43571.8|43599.3|43579.3|43591.8|43571.8|4
1625541320000|2021-07-06 03:15:20|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|2
1625541330000|2021-07-06 03:15:30|43597.1|43577.1|43601.8|43581.8|43601.8|43581.8|43597.1|43577.1|1
1625541340000|2021-07-06 03:15:40|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|0
1625541350000|2021-07-06 03:15:50|43609.3|43589.3|43614.3|43594.3|43614.3|43594.3|43609.3|43589.3|9
1625541360000|2021-07-06 03:16:00|43613.6|43593.6|43614.3|43594.3|43614.3|43594.3|43613.6|43593.6|2
1625541370000|2021-07-06 03:16:10|43611.8|43591.8|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|3
1625541380000|2021-07-06 03:16:20|43607.1|43587.1|43609.3|43589.3|43609.3|43589.3|43606.8|43586.8|2
1625541390000|2021-07-06 03:16:30|43606.8|43586.8|43606.4|43586.4|43609.3|43589.3|43606.4|43586.4|3
1625541400000|2021-07-06 03:16:40|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|2
1625541410000|2021-07-06 03:16:50|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|0
1625541420000|2021-07-06 03:17:00|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|4
1625541430000|2021-07-06 03:17:10|43606.4|43586.4|43606.8|43586.8|43606.8|43586.8|43606.4|43586.4|5
1625541450000|2021-07-06 03:17:30|43604.6|43584.6|43606.8|43586.8|43606.8|43586.8|43604.3|43584.3|2
1625541460000|2021-07-06 03:17:40|43604.3|43584.3|43609.3|43589.3|43609.3|43589.3|43604.3|43584.3|1
1625541470000|2021-07-06 03:17:50|43607.1|43587.1|43606.8|43586.8|43607.1|43587.1|43604.3|43584.3|5
1625541480000|2021-07-06 03:18:00|43604.3|43584.3|43609.3|43589.3|43609.3|43589.3|43604.3|43584.3|1
1625541490000|2021-07-06 03:18:10|43606.8|43586.8|43604.3|43584.3|43606.8|43586.8|43601.8|43581.8|7
1625541500000|2021-07-06 03:18:20|43611.4|43591.4|43616.8|43596.8|43619.3|43599.3|43611.4|43591.4|9
1625541510000|2021-07-06 03:18:30|43614.3|43594.3|43609.3|43589.3|43614.3|43594.3|43607.1|43587.1|4
1625541520000|2021-07-06 03:18:40|43607.1|43587.1|43601.8|43581.8|43607.1|43587.1|43601.8|43581.8|4
1625541530000|2021-07-06 03:18:50|43599.6|43579.6|43597.1|43577.1|43599.6|43579.6|43597.1|43577.1|1
1625541540000|2021-07-06 03:19:00|43594.6|43574.6|43591.8|43571.8|43594.6|43574.6|43591.8|43571.8|4
1625541550000|2021-07-06 03:19:10|43593.9|43573.9|43589.3|43569.3|43594.3|43574.3|43589.3|43569.3|1
1625541560000|2021-07-06 03:19:20|43587.1|43567.1|43587.1|43567.1|43589.3|43569.3|43587.1|43567.1|2
1625541570000|2021-07-06 03:19:30|43586.8|43566.8|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|3
1625541580000|2021-07-06 03:19:40|43584.6|43564.6|43581.8|43561.8|43584.6|43564.6|43581.8|43561.8|7
1625541590000|2021-07-06 03:19:50|43579.3|43559.3|43579.3|43559.3|43581.4|43561.4|43579.3|43559.3|13
1625541600000|2021-07-06 03:20:00|43576.8|43556.8|43576.8|43556.8|43579.3|43559.3|43574.3|43554.3|6
1625541610000|2021-07-06 03:20:10|43574.3|43554.3|43566.8|43546.8|43578.9|43558.9|43566.8|43546.8|10
1625541620000|2021-07-06 03:20:20|43564.6|43544.6|43564.3|43544.3|43564.6|43544.6|43559.9|43539.9|7
1625541630000|2021-07-06 03:20:30|43563.6|43543.6|43551.8|43531.8|43563.6|43543.6|43551.8|43531.8|11
1625541640000|2021-07-06 03:20:40|43549.6|43529.6|43546.8|43526.8|43551.8|43531.8|43546.8|43526.8|4
1625541650000|2021-07-06 03:20:50|43544.6|43524.6|43548.9|43528.9|43548.9|43528.9|43542.1|43522.1|10
1625541660000|2021-07-06 03:21:00|43549.3|43529.3|43544.9|43524.9|43549.3|43529.3|43544.9|43524.9|5
1625541670000|2021-07-06 03:21:10|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|43544.6|43524.6|1
1625541680000|2021-07-06 03:21:20|43546.8|43526.8|43546.8|43526.8|43549.3|43529.3|43544.3|43524.3|3
1625541690000|2021-07-06 03:21:30|43544.6|43524.6|43546.8|43526.8|43549.3|43529.3|43544.3|43524.3|3
1625541700000|2021-07-06 03:21:40|43544.6|43524.6|43544.3|43524.3|43546.8|43526.8|43544.3|43524.3|0
1625541710000|2021-07-06 03:21:50|43549.3|43529.3|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|7
1625541720000|2021-07-06 03:22:00|43542.1|43522.1|43544.3|43524.3|43544.3|43524.3|43541.8|43521.8|14
1625541730000|2021-07-06 03:22:10|43541.8|43521.8|43544.3|43524.3|43544.3|43524.3|43541.8|43521.8|1
1625541740000|2021-07-06 03:22:20|43543.9|43523.9|43541.8|43521.8|43544.3|43524.3|43541.8|43521.8|6
1625541750000|2021-07-06 03:22:30|43539.3|43519.3|43544.3|43524.3|43544.3|43524.3|43539.3|43519.3|2
1625541760000|2021-07-06 03:22:40|43549.3|43529.3|43551.8|43531.8|43554.3|43534.3|43549.3|43529.3|33
1625541770000|2021-07-06 03:22:50|43549.6|43529.6|43551.8|43531.8|43554.3|43534.3|43549.3|43529.3|33
1625541780000|2021-07-06 03:23:00|43553.9|43533.9|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|3
1625541790000|2021-07-06 03:23:10|43559.3|43539.3|43559.3|43539.3|43561.8|43541.8|43559.3|43539.3|4
1625541800000|2021-07-06 03:23:20|43561.4|43541.4|43559.3|43539.3|43561.8|43541.8|43559.3|43539.3|21
1625541810000|2021-07-06 03:23:30|43564.3|43544.3|43559.3|43539.3|43564.3|43544.3|43559.3|43539.3|8
1625541820000|2021-07-06 03:23:40|43561.4|43541.4|43569.3|43549.3|43569.3|43549.3|43559.3|43539.3|58
1625541830000|2021-07-06 03:23:50|43567.1|43547.1|43564.6|43544.6|43569.3|43549.3|43564.6|43544.6|5
1625541840000|2021-07-06 03:24:00|43569.3|43549.3|43566.8|43546.8|43569.3|43549.3|43564.3|43544.3|46
1625541850000|2021-07-06 03:24:10|43568.9|43548.9|43566.8|43546.8|43569.3|43549.3|43566.8|43546.8|10
1625541860000|2021-07-06 03:24:20|43569.3|43549.3|43557.1|43537.1|43569.3|43549.3|43554.3|43534.3|90
1625541870000|2021-07-06 03:24:30|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|1
1625541880000|2021-07-06 03:24:40|43561.8|43541.8|43559.3|43539.3|43561.8|43541.8|43554.9|43534.9|3
1625541890000|2021-07-06 03:24:50|43557.1|43537.1|43557.1|43537.1|43559.3|43539.3|43557.1|43537.1|1
1625541900000|2021-07-06 03:25:00|43559.3|43539.3|43561.8|43541.8|43561.8|43541.8|43559.3|43539.3|2
1625541910000|2021-07-06 03:25:10|43562.1|43542.1|43561.8|43541.8|43562.1|43542.1|43561.8|43541.8|1
1625541920000|2021-07-06 03:25:20|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|0
1625541930000|2021-07-06 03:25:30|||||||||1
1625541940000|2021-07-06 03:25:40|43566.4|43546.4|43564.3|43544.3|43567.1|43547.1|43564.3|43544.3|6
1625541950000|2021-07-06 03:25:50|43564.6|43544.6|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|3
1625541960000|2021-07-06 03:26:00|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|1
1625541980000|2021-07-06 03:26:20|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1625541990000|2021-07-06 03:26:30|||||||||1
1625542000000|2021-07-06 03:26:40|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43554.3|43534.3|3
1625542010000|2021-07-06 03:26:50|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|2
1625542020000|2021-07-06 03:27:00|43561.8|43541.8|43559.3|43539.3|43561.8|43541.8|43559.3|43539.3|6
1625542030000|2021-07-06 03:27:10|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|0
1625542050000|2021-07-06 03:27:30|43556.4|43536.4|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|4
1625542060000|2021-07-06 03:27:40|43554.3|43534.3|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|3
1625542070000|2021-07-06 03:27:50|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|7
1625542080000|2021-07-06 03:28:00|43556.8|43536.8|43556.8|43536.8|43561.8|43541.8|43556.8|43536.8|2
1625542090000|2021-07-06 03:28:10|43559.3|43539.3|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|1
1625542100000|2021-07-06 03:28:20|43551.8|43531.8|43549.3|43529.3|43551.8|43531.8|43549.3|43529.3|7
1625542110000|2021-07-06 03:28:30|43546.8|43526.8|43542.1|43522.1|43546.8|43526.8|43542.1|43522.1|6
1625542120000|2021-07-06 03:28:40|43541.4|43521.4|43539.3|43519.3|43541.4|43521.4|43534.3|43514.3|6
1625542130000|2021-07-06 03:28:50|43534.3|43514.3|43529.3|43509.3|43539.3|43519.3|43529.3|43509.3|32
1625542140000|2021-07-06 03:29:00|43526.8|43506.8|43531.8|43511.8|43531.8|43511.8|43526.8|43506.8|11
1625542150000|2021-07-06 03:29:10|43529.3|43509.3|43526.8|43506.8|43531.8|43511.8|43526.8|43506.8|4
1625542160000|2021-07-06 03:29:20|43529.3|43509.3|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|5
1625542170000|2021-07-06 03:29:30|43526.8|43506.8|43533.9|43513.9|43533.9|43513.9|43524.3|43504.3|3
1625542180000|2021-07-06 03:29:40|43531.8|43511.8|43529.3|43509.3|43534.3|43514.3|43529.3|43509.3|5
1625542190000|2021-07-06 03:29:50|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43529.3|43509.3|0
1625542200000|2021-07-06 03:30:00|43532.1|43512.1|43534.3|43514.3|43534.3|43514.3|43529.6|43509.6|3
1625542210000|2021-07-06 03:30:10|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|2
1625542220000|2021-07-06 03:30:20|43538.9|43518.9|43543.9|43523.9|43543.9|43523.9|43538.9|43518.9|2
1625542230000|2021-07-06 03:30:30|43544.3|43524.3|43544.3|43524.3|43544.3|43524.3|43544.3|43524.3|5
1625542240000|2021-07-06 03:30:40|43542.1|43522.1|43544.3|43524.3|43544.3|43524.3|43539.3|43519.3|3
1625542250000|2021-07-06 03:30:50|||||||||1
1625542260000|2021-07-06 03:31:00|43541.8|43521.8|43541.8|43521.8|43544.3|43524.3|43541.4|43521.4|3
1625542270000|2021-07-06 03:31:10|43543.9|43523.9|43544.3|43524.3|43544.3|43524.3|43543.9|43523.9|1
1625542280000|2021-07-06 03:31:20|43539.9|43519.9|43546.8|43526.8|43546.8|43526.8|43539.9|43519.9|9
1625542300000|2021-07-06 03:31:40|43549.3|43529.3|43549.3|43529.3|43551.4|43531.4|43549.3|43529.3|2
1625542310000|2021-07-06 03:31:50|43551.4|43531.4|43549.3|43529.3|43551.4|43531.4|43549.3|43529.3|1
1625542320000|2021-07-06 03:32:00|43551.8|43531.8|43554.3|43534.3|43554.3|43534.3|43551.8|43531.8|3
1625542330000|2021-07-06 03:32:10|43554.2|43534.2|43552.1|43532.1|43554.2|43534.2|43549.2|43529.2|5
1625542340000|2021-07-06 03:32:20|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1625542350000|2021-07-06 03:32:30|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|1
1625542370000|2021-07-06 03:32:50|43549.6|43529.6|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|5
1625542390000|2021-07-06 03:33:10|43549.6|43529.6|43549.2|43529.2|43549.6|43529.6|43549.2|43529.2|0
1625542410000|2021-07-06 03:33:30|||||||||1
1625542430000|2021-07-06 03:33:50|||||||||1
1625542470000|2021-07-06 03:34:30|||||||||1
1625542490000|2021-07-06 03:34:50|43551.7|43531.7|43554.2|43534.2|43554.2|43534.2|43551.7|43531.7|2
1625542500000|2021-07-06 03:35:00|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|3
1625542510000|2021-07-06 03:35:10|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1625542520000|2021-07-06 03:35:20|43549.6|43529.6|43551.7|43531.7|43551.7|43531.7|43549.6|43529.6|1
1625542570000|2021-07-06 03:36:10|||||||||1
1625542580000|2021-07-06 03:36:20|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1625542610000|2021-07-06 03:36:50|||||||||1
1625542630000|2021-07-06 03:37:10|43556.4|43536.4|43556.7|43536.7|43556.7|43536.7|43556.4|43536.4|5
1625542660000|2021-07-06 03:37:40|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|7
1625542670000|2021-07-06 03:37:50|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|1
1625542680000|2021-07-06 03:38:00|43554.2|43534.2|43549.2|43529.2|43554.2|43534.2|43549.2|43529.2|3
1625542710000|2021-07-06 03:38:30|43548.9|43528.9|43546.7|43526.7|43548.9|43528.9|43546.7|43526.7|11
1625542790000|2021-07-06 03:39:50|||||||||1
1625542800000|2021-07-06 03:40:00|43547.1|43527.1|43552.1|43532.1|43552.1|43532.1|43547.1|43527.1|1
1625542810000|2021-07-06 03:40:10|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1625542820000|2021-07-06 03:40:20|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|0
1625542830000|2021-07-06 03:40:30|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|8
1625542860000|2021-07-06 03:41:00|||||||||1
1625542890000|2021-07-06 03:41:30|||||||||4
1625542910000|2021-07-06 03:41:50|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|1
1625542920000|2021-07-06 03:42:00|43554.9|43534.9|43557.1|43537.1|43557.1|43537.1|43554.9|43534.9|12
1625542970000|2021-07-06 03:42:50|43559.2|43539.2|43562.1|43542.1|43562.1|43542.1|43559.2|43539.2|4
1625542990000|2021-07-06 03:43:10|||||||||3
1625543000000|2021-07-06 03:43:20|||||||||1
1625543020000|2021-07-06 03:43:40|43559.9|43539.9|43559.6|43539.6|43559.9|43539.9|43559.6|43539.6|2
1625543030000|2021-07-06 03:43:50|43561.7|43541.7|43562.1|43542.1|43562.1|43542.1|43561.7|43541.7|1
1625543040000|2021-07-06 03:44:00|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|0
1625543060000|2021-07-06 03:44:20|||||||||2
1625543070000|2021-07-06 03:44:30|43561.7|43541.7|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|0
1625543080000|2021-07-06 03:44:40|||||||||1
1625543110000|2021-07-06 03:45:10|||||||||3
1625543120000|2021-07-06 03:45:20|43564.6|43544.6|43564.2|43544.2|43564.6|43544.6|43564.2|43544.2|0
1625543130000|2021-07-06 03:45:30|43564.6|43544.6|43564.2|43544.2|43564.6|43544.6|43564.2|43544.2|2
1625543150000|2021-07-06 03:45:50|43564.6|43544.6|43569.2|43549.2|43569.2|43549.2|43564.6|43544.6|4
1625543160000|2021-07-06 03:46:00|43569.6|43549.6|43574.2|43554.2|43574.2|43554.2|43569.6|43549.6|8
1625543170000|2021-07-06 03:46:10|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|0
1625543180000|2021-07-06 03:46:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|5
1625543190000|2021-07-06 03:46:30|||||||||1
1625543230000|2021-07-06 03:47:10|43581.4|43561.4|43579.2|43559.2|43581.7|43561.7|43579.2|43559.2|2
1625543240000|2021-07-06 03:47:20|43579.6|43559.6|43581.7|43561.7|43581.7|43561.7|43579.6|43559.6|3
1625543270000|2021-07-06 03:47:50|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|1
1625543280000|2021-07-06 03:48:00|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|1
1625543290000|2021-07-06 03:48:10|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|14
1625543320000|2021-07-06 03:48:40|43591.1|43571.1|43588.9|43568.9|43591.1|43571.1|43588.9|43568.9|4
1625543350000|2021-07-06 03:49:10|||||||||3
1625543360000|2021-07-06 03:49:20|43591.1|43571.1|43588.9|43568.9|43591.1|43571.1|43588.9|43568.9|1
1625543390000|2021-07-06 03:49:50|43589.2|43569.2|43591.4|43571.4|43591.4|43571.4|43589.2|43569.2|5
1625543400000|2021-07-06 03:50:00|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|0
1625543410000|2021-07-06 03:50:10|43593.2|43573.2|43591.1|43571.1|43593.2|43573.2|43591.1|43571.1|1
1625543420000|2021-07-06 03:50:20|43593.6|43573.6|43588.9|43568.9|43593.6|43573.6|43588.9|43568.9|11
1625543430000|2021-07-06 03:50:30|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|17
1625543440000|2021-07-06 03:50:40|43579.2|43559.2|43584.2|43564.2|43584.2|43564.2|43579.2|43559.2|8
1625543450000|2021-07-06 03:50:50|43586.4|43566.4|43588.6|43568.6|43590.7|43570.7|43584.2|43564.2|12
1625543460000|2021-07-06 03:51:00|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|1
1625543500000|2021-07-06 03:51:40|||||||||3
1625543520000|2021-07-06 03:52:00|43579.6|43559.6|43569.9|43549.9|43579.6|43559.6|43569.9|43549.9|16
1625543540000|2021-07-06 03:52:20|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|1
1625543550000|2021-07-06 03:52:30|43574.6|43554.6|43582.1|43562.1|43582.1|43562.1|43574.6|43554.6|33
1625543560000|2021-07-06 03:52:40|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1625543580000|2021-07-06 03:53:00|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|2
1625543610000|2021-07-06 03:53:30|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|2
1625543620000|2021-07-06 03:53:40|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1625543640000|2021-07-06 03:54:00|43582.1|43562.1|43584.2|43564.2|43584.2|43564.2|43582.1|43562.1|3
1625543650000|2021-07-06 03:54:10|43582.1|43562.1|43584.2|43564.2|43584.2|43564.2|43582.1|43562.1|1
1625543670000|2021-07-06 03:54:30|||||||||1
1625543700000|2021-07-06 03:55:00|43582.1|43562.1|43586.7|43566.7|43586.7|43566.7|43582.1|43562.1|6
1625543720000|2021-07-06 03:55:20|43588.9|43568.9|43589.2|43569.2|43589.2|43569.2|43588.9|43568.9|10
1625543730000|2021-07-06 03:55:30|43584.2|43564.2|43586.4|43566.4|43586.4|43566.4|43584.2|43564.2|15
1625543740000|2021-07-06 03:55:40|43588.6|43568.6|43586.4|43566.4|43588.6|43568.6|43586.4|43566.4|2
1625543750000|2021-07-06 03:55:50|43586.7|43566.7|43591.4|43571.4|43591.4|43571.4|43586.7|43566.7|4
1625543760000|2021-07-06 03:56:00|43591.7|43571.7|43589.2|43569.2|43594.2|43574.2|43589.2|43569.2|31
1625543770000|2021-07-06 03:56:10|43588.9|43568.9|43586.7|43566.7|43588.9|43568.9|43586.7|43566.7|2
1625543780000|2021-07-06 03:56:20|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|1
1625543790000|2021-07-06 03:56:30|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|0
1625543810000|2021-07-06 03:56:50|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|0
1625543820000|2021-07-06 03:57:00|43579.6|43559.6|43584.2|43564.2|43584.2|43564.2|43579.6|43559.6|5
1625543840000|2021-07-06 03:57:20|43583.9|43563.9|43581.7|43561.7|43583.9|43563.9|43581.7|43561.7|1
1625543850000|2021-07-06 03:57:30|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1625543860000|2021-07-06 03:57:40|43583.9|43563.9|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|1
1625543900000|2021-07-06 03:58:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|4
1625543910000|2021-07-06 03:58:30|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|4
1625543920000|2021-07-06 03:58:40|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1625543980000|2021-07-06 03:59:40|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|8
1625543990000|2021-07-06 03:59:50|43591.7|43571.7|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|3
1625544000000|2021-07-06 04:00:00|43586.7|43566.7|43586.4|43566.4|43586.7|43566.7|43586.4|43566.4|0
1625544010000|2021-07-06 04:00:10|43584.2|43564.2|43589.2|43569.2|43589.2|43569.2|43584.2|43564.2|6
1625544030000|2021-07-06 04:00:30|43588.9|43568.9|43593.9|43573.9|43593.9|43573.9|43586.7|43566.7|18
1625544040000|2021-07-06 04:00:40|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|1
1625544060000|2021-07-06 04:01:00|43592.1|43572.1|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|3
1625544080000|2021-07-06 04:01:20|||||||||1
1625544090000|2021-07-06 04:01:30|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1625544100000|2021-07-06 04:01:40|43596.7|43576.7|43596.4|43576.4|43596.7|43576.7|43596.4|43576.4|1
1625544120000|2021-07-06 04:02:00|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|2
1625544130000|2021-07-06 04:02:10|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|4
1625544150000|2021-07-06 04:02:30|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|1
1625544160000|2021-07-06 04:02:40|||||||||1
1625544190000|2021-07-06 04:03:10|43591.4|43571.4|43591.7|43571.7|43591.7|43571.7|43589.2|43569.2|4
1625544200000|2021-07-06 04:03:20|43589.6|43569.6|43589.2|43569.2|43589.6|43569.6|43589.2|43569.2|0
1625544210000|2021-07-06 04:03:30|43591.4|43571.4|43591.7|43571.7|43591.7|43571.7|43591.4|43571.4|0
1625544220000|2021-07-06 04:03:40|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|0
1625544250000|2021-07-06 04:04:10|||||||||1
1625544280000|2021-07-06 04:04:40|||||||||1
1625544290000|2021-07-06 04:04:50|43588.9|43568.9|43586.7|43566.7|43588.9|43568.9|43586.7|43566.7|1
1625544300000|2021-07-06 04:05:00|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|1
1625544320000|2021-07-06 04:05:20|43588.9|43568.9|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|1
1625544330000|2021-07-06 04:05:30|||||||||1
1625544340000|2021-07-06 04:05:40|43586.7|43566.7|43582.1|43562.1|43586.7|43566.7|43582.1|43562.1|1
1625544370000|2021-07-06 04:06:10|43581.7|43561.7|43579.2|43559.2|43581.7|43561.7|43579.2|43559.2|2
1625544390000|2021-07-06 04:06:30|||||||||2
1625544400000|2021-07-06 04:06:40|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|1
1625544410000|2021-07-06 04:06:50|43572.4|43552.4|43574.6|43554.6|43574.6|43554.6|43572.4|43552.4|2
1625544420000|2021-07-06 04:07:00|43570.2|43550.2|43574.2|43554.2|43574.2|43554.2|43569.6|43549.6|2
1625544450000|2021-07-06 04:07:30|||||||||1
1625544460000|2021-07-06 04:07:40|||||||||1
1625544510000|2021-07-06 04:08:30|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|1
1625544520000|2021-07-06 04:08:40|43569.6|43549.6|43569.2|43549.2|43569.6|43549.6|43569.2|43549.2|7
1625544530000|2021-07-06 04:08:50|43568.9|43548.9|43564.2|43544.2|43568.9|43548.9|43564.2|43544.2|6
1625544540000|2021-07-06 04:09:00|||||||||2
1625544550000|2021-07-06 04:09:10|43562.1|43542.1|43561.7|43541.7|43562.1|43542.1|43561.7|43541.7|3
1625544560000|2021-07-06 04:09:20|43564.2|43544.2|43561.7|43541.7|43564.2|43544.2|43561.7|43541.7|1
1625544570000|2021-07-06 04:09:30|43563.9|43543.9|43564.2|43544.2|43564.2|43544.2|43563.9|43543.9|0
1625544600000|2021-07-06 04:10:00|43561.7|43541.7|43564.2|43544.2|43564.2|43544.2|43559.6|43539.6|3
1625544670000|2021-07-06 04:11:10|||||||||1
1625544750000|2021-07-06 04:12:30|||||||||1
1625544760000|2021-07-06 04:12:40|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1625544770000|2021-07-06 04:12:50|43564.6|43544.6|43564.2|43544.2|43564.6|43544.6|43564.2|43544.2|1
1625544790000|2021-07-06 04:13:10|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|1
1625544810000|2021-07-06 04:13:30|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|3
1625544820000|2021-07-06 04:13:40|43569.2|43549.2|43571.4|43551.4|43571.4|43551.4|43569.2|43549.2|3
1625544830000|2021-07-06 04:13:50|43569.2|43549.2|43574.2|43554.2|43574.2|43554.2|43569.2|43549.2|1
1625544840000|2021-07-06 04:14:00|||||||||2
1625544880000|2021-07-06 04:14:40|||||||||1
1625544890000|2021-07-06 04:14:50|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|2
1625544930000|2021-07-06 04:15:30|43574.2|43554.2|43571.7|43551.7|43574.2|43554.2|43571.7|43551.7|3
1625544980000|2021-07-06 04:16:20|43574.2|43554.2|43574.6|43554.6|43574.6|43554.6|43574.2|43554.2|0
1625544990000|2021-07-06 04:16:30|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|1
1625545010000|2021-07-06 04:16:50|43572.1|43552.1|43574.2|43554.2|43574.2|43554.2|43572.1|43552.1|0
1625545030000|2021-07-06 04:17:10|||||||||1
1625545040000|2021-07-06 04:17:20|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|1
1625545070000|2021-07-06 04:17:50|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1625545080000|2021-07-06 04:18:00|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43574.2|43554.2|0
1625545110000|2021-07-06 04:18:30|43574.5|43554.5|43574.2|43554.2|43574.5|43554.5|43574.2|43554.2|0
1625545120000|2021-07-06 04:18:40|||||||||2
1625545140000|2021-07-06 04:19:00|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|1
1625545160000|2021-07-06 04:19:20|43577|43557|43579.2|43559.2|43579.2|43559.2|43577|43557|2
1625545170000|2021-07-06 04:19:30|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|4
1625545250000|2021-07-06 04:20:50|||||||||1
1625545310000|2021-07-06 04:21:50|||||||||1
1625545470000|2021-07-06 04:24:30|43576.7|43556.7|43576.4|43556.4|43576.7|43556.7|43576.4|43556.4|2
1625545480000|2021-07-06 04:24:40|||||||||1
1625545520000|2021-07-06 04:25:20|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1625545530000|2021-07-06 04:25:30|||||||||2
1625545560000|2021-07-06 04:26:00|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|0
1625545580000|2021-07-06 04:26:20|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|3
1625545590000|2021-07-06 04:26:30|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|1
1625545610000|2021-07-06 04:26:50|43573.9|43553.9|43574.2|43554.2|43574.2|43554.2|43573.9|43553.9|0
1625545680000|2021-07-06 04:28:00|43571.7|43551.7|43569.2|43549.2|43574.2|43554.2|43569.2|43549.2|2
1625545690000|2021-07-06 04:28:10|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|0
1625545700000|2021-07-06 04:28:20|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1625545710000|2021-07-06 04:28:30|||||||||1
1625545740000|2021-07-06 04:29:00|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43569.2|43549.2|3
1625545750000|2021-07-06 04:29:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1625545760000|2021-07-06 04:29:20|||||||||1
1625545780000|2021-07-06 04:29:40|||||||||2
1625545800000|2021-07-06 04:30:00|43576.7|43556.7|43574.2|43554.2|43576.7|43556.7|43574.2|43554.2|0
1625545830000|2021-07-06 04:30:30|43576.7|43556.7|43569.5|43549.5|43579.2|43559.2|43569.5|43549.5|38
1625545840000|2021-07-06 04:30:40|43568.9|43548.9|43564.2|43544.2|43569.2|43549.2|43564.2|43544.2|4
1625545860000|2021-07-06 04:31:00|43569.2|43549.2|43564.2|43544.2|43569.2|43549.2|43564.2|43544.2|7
1625545870000|2021-07-06 04:31:10|43561.7|43541.7|43561.7|43541.7|43564.2|43544.2|43559.5|43539.5|0
1625545880000|2021-07-06 04:31:20|43563.9|43543.9|43559.2|43539.2|43564.2|43544.2|43559.2|43539.2|6
1625545890000|2021-07-06 04:31:30|43561.7|43541.7|43566.4|43546.4|43566.4|43546.4|43561.7|43541.7|3
1625545900000|2021-07-06 04:31:40|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1625545910000|2021-07-06 04:31:50|43562|43542|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|1
1625545920000|2021-07-06 04:32:00|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1625545930000|2021-07-06 04:32:10|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43566.7|43546.7|2
1625545950000|2021-07-06 04:32:30|43571.4|43551.4|43571.7|43551.7|43571.7|43551.7|43571.4|43551.4|0
1625545970000|2021-07-06 04:32:50|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|1
1625546000000|2021-07-06 04:33:20|||||||||2
1625546010000|2021-07-06 04:33:30|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1625546040000|2021-07-06 04:34:00|43576.7|43556.7|43576.7|43556.7|43579.2|43559.2|43576.7|43556.7|2
1625546060000|2021-07-06 04:34:20|43579.2|43559.2|43577|43557|43579.2|43559.2|43576.7|43556.7|0
1625546070000|2021-07-06 04:34:30|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|0
1625546080000|2021-07-06 04:34:40|43574.5|43554.5|43576.7|43556.7|43576.7|43556.7|43574.5|43554.5|0
1625546100000|2021-07-06 04:35:00|43574.5|43554.5|43576.7|43556.7|43576.7|43556.7|43574.5|43554.5|0
1625546110000|2021-07-06 04:35:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1625546150000|2021-07-06 04:35:50|43574.5|43554.5|43576.7|43556.7|43576.7|43556.7|43574.5|43554.5|1
1625546160000|2021-07-06 04:36:00|||||||||1
1625546190000|2021-07-06 04:36:30|43577|43557|43574.2|43554.2|43577|43557|43574.2|43554.2|4
1625546200000|2021-07-06 04:36:40|43573.9|43553.9|43569.5|43549.5|43573.9|43553.9|43569.5|43549.5|2
1625546220000|2021-07-06 04:37:00|43572|43552|43572|43552|43572|43552|43572|43552|0
1625546230000|2021-07-06 04:37:10|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|0
1625546250000|2021-07-06 04:37:30|43567.4|43547.4|43567|43547|43567.4|43547.4|43566.7|43546.7|5
1625546260000|2021-07-06 04:37:40|43569.2|43549.2|43564.2|43544.2|43569.2|43549.2|43564.2|43544.2|2
1625546270000|2021-07-06 04:37:50|||||||||3
1625546280000|2021-07-06 04:38:00|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|2
1625546320000|2021-07-06 04:38:40|43562|43542|43562|43542|43562|43542|43562|43542|3
1625546330000|2021-07-06 04:38:50|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|1
1625546340000|2021-07-06 04:39:00|43562|43542|43552.4|43532.4|43562|43542|43552.4|43532.4|8
1625546360000|2021-07-06 04:39:20|||||||||1
1625546370000|2021-07-06 04:39:30|43554.9|43534.9|43554.5|43534.5|43554.9|43534.9|43552|43532|3
1625546380000|2021-07-06 04:39:40|43554.9|43534.9|43552|43532|43554.9|43534.9|43552|43532|1
1625546390000|2021-07-06 04:39:50|43544.5|43524.5|43537.4|43517.4|43544.5|43524.5|43537.4|43517.4|6
1625546400000|2021-07-06 04:40:00|43539.5|43519.5|43539.9|43519.9|43539.9|43519.9|43539.5|43519.5|2
1625546420000|2021-07-06 04:40:20|43539.5|43519.5|43537.4|43517.4|43539.5|43519.5|43537|43517|1
1625546430000|2021-07-06 04:40:30|43537|43517|43546.7|43526.7|43546.7|43526.7|43534.9|43514.9|9
1625546440000|2021-07-06 04:40:40|43549.2|43529.2|43549.5|43529.5|43549.5|43529.5|43547|43527|0
1625546450000|2021-07-06 04:40:50|43551.7|43531.7|43552|43532|43552|43532|43551.7|43531.7|0
1625546460000|2021-07-06 04:41:00|43554.5|43534.5|43557.4|43537.4|43559.5|43539.5|43554.5|43534.5|3
1625546470000|2021-07-06 04:41:10|43559.9|43539.9|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|2
1625546480000|2021-07-06 04:41:20|43555.2|43535.2|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|3
1625546490000|2021-07-06 04:41:30|43557|43537|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|0
1625546500000|2021-07-06 04:41:40|43557|43537|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|0
1625546510000|2021-07-06 04:41:50|43557.7|43537.7|43557.4|43537.4|43557.7|43537.7|43554.9|43534.9|2
1625546520000|2021-07-06 04:42:00|||||||||1
1625546550000|2021-07-06 04:42:30|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|0
1625546570000|2021-07-06 04:42:50|43559.5|43539.5|43554.9|43534.9|43559.5|43539.5|43554.9|43534.9|1
1625546580000|2021-07-06 04:43:00|||||||||2
1625546590000|2021-07-06 04:43:10|||||||||1
1625546600000|2021-07-06 04:43:20|||||||||1
1625546610000|2021-07-06 04:43:30|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|1
1625546620000|2021-07-06 04:43:40|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|0
1625546630000|2021-07-06 04:43:50|||||||||6
1625546640000|2021-07-06 04:44:00|43560.2|43540.2|43564.9|43544.9|43564.9|43544.9|43560.2|43540.2|1
1625546660000|2021-07-06 04:44:20|43562.4|43542.4|43562.7|43542.7|43564.5|43544.5|43562.4|43542.4|7
1625546670000|2021-07-06 04:44:30|43564.9|43544.9|43572.4|43552.4|43572.4|43552.4|43564.9|43544.9|25
1625546680000|2021-07-06 04:44:40|43572|43552|43562|43542|43572|43552|43562|43542|15
1625546690000|2021-07-06 04:44:50|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|3
1625546700000|2021-07-06 04:45:00|43569.9|43549.9|43570.2|43550.2|43577.4|43557.4|43569.9|43549.9|31
1625546710000|2021-07-06 04:45:10|43569.9|43549.9|43574.2|43554.2|43574.2|43554.2|43569.9|43549.9|29
1625546720000|2021-07-06 04:45:20|43577|43557|43574.9|43554.9|43579.5|43559.5|43574.9|43554.9|9
1625546730000|2021-07-06 04:45:30|43577.4|43557.4|43574.9|43554.9|43577.4|43557.4|43574.9|43554.9|2
1625546750000|2021-07-06 04:45:50|||||||||2
1625546760000|2021-07-06 04:46:00|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|0
1625546780000|2021-07-06 04:46:20|||||||||2
1625546790000|2021-07-06 04:46:30|43574.5|43554.5|43574.9|43554.9|43574.9|43554.9|43574.5|43554.5|0
1625546810000|2021-07-06 04:46:50|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|1
1625546820000|2021-07-06 04:47:00|||||||||3
1625546830000|2021-07-06 04:47:10|43567.4|43547.4|43574.9|43554.9|43574.9|43554.9|43567.4|43547.4|8
1625546840000|2021-07-06 04:47:20|43575.2|43555.2|43574.9|43554.9|43577.4|43557.4|43574.9|43554.9|1
1625546850000|2021-07-06 04:47:30|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|16
1625546860000|2021-07-06 04:47:40|43570.2|43550.2|43577.4|43557.4|43579.9|43559.9|43570.2|43550.2|6
1625546870000|2021-07-06 04:47:50|43579.5|43559.5|43575.2|43555.2|43579.9|43559.9|43575.2|43555.2|1
1625546880000|2021-07-06 04:48:00|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|1
1625546890000|2021-07-06 04:48:10|43572|43552|43574.9|43554.9|43574.9|43554.9|43572|43552|4
1625546900000|2021-07-06 04:48:20|||||||||1
1625546910000|2021-07-06 04:48:30|43579.5|43559.5|43579.9|43559.9|43579.9|43559.9|43579.5|43559.5|22
1625546920000|2021-07-06 04:48:40|43582.4|43562.4|43584.9|43564.9|43584.9|43564.9|43582.4|43562.4|13
1625546930000|2021-07-06 04:48:50|43585.2|43565.2|43589.5|43569.5|43591.7|43571.7|43585.2|43565.2|16
1625546940000|2021-07-06 04:49:00|43587|43567|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|3
1625546950000|2021-07-06 04:49:10|43587|43567|43589.5|43569.5|43589.5|43569.5|43584.9|43564.9|45
1625546960000|2021-07-06 04:49:20|43589.9|43569.9|43594.2|43574.2|43594.2|43574.2|43589.9|43569.9|1
1625546970000|2021-07-06 04:49:30|43594.5|43574.5|43592.4|43572.4|43594.9|43574.9|43592.4|43572.4|10
1625546980000|2021-07-06 04:49:40|43590.2|43570.2|43594.9|43574.9|43594.9|43574.9|43589.9|43569.9|5
1625546990000|2021-07-06 04:49:50|43597|43577|43599.9|43579.9|43599.9|43579.9|43597|43577|10
1625547000000|2021-07-06 04:50:00|43602.4|43582.4|43604.9|43584.9|43604.9|43584.9|43602.4|43582.4|2
1625547010000|2021-07-06 04:50:10|||||||||3
1625547020000|2021-07-06 04:50:20|||||||||1
1625547050000|2021-07-06 04:50:50|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|3
1625547060000|2021-07-06 04:51:00|||||||||3
1625547070000|2021-07-06 04:51:10|43609.9|43589.9|43604.9|43584.9|43609.9|43589.9|43604.9|43584.9|2
1625547080000|2021-07-06 04:51:20|43605.2|43585.2|43607.4|43587.4|43607.4|43587.4|43605.2|43585.2|1
1625547090000|2021-07-06 04:51:30|43607.7|43587.7|43604.9|43584.9|43607.7|43587.7|43604.9|43584.9|3
1625547100000|2021-07-06 04:51:40|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|1
1625547120000|2021-07-06 04:52:00|43605.2|43585.2|43604.9|43584.9|43605.2|43585.2|43604.9|43584.9|3
1625547130000|2021-07-06 04:52:10|43599.9|43579.9|43594.9|43574.9|43599.9|43579.9|43594.9|43574.9|3
1625547150000|2021-07-06 04:52:30|||||||||3
1625547190000|2021-07-06 04:53:10|43592.4|43572.4|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|6
1625547200000|2021-07-06 04:53:20|||||||||1
1625547230000|2021-07-06 04:53:50|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|4
1625547240000|2021-07-06 04:54:00|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|0
1625547250000|2021-07-06 04:54:10|43592.7|43572.7|43594.9|43574.9|43597.4|43577.4|43592.7|43572.7|2
1625547270000|2021-07-06 04:54:30|43595.2|43575.2|43599.9|43579.9|43599.9|43579.9|43595.2|43575.2|4
1625547290000|2021-07-06 04:54:50|||||||||3
1625547300000|2021-07-06 04:55:00|43602|43582|43602.4|43582.4|43602.4|43582.4|43602|43582|0
1625547310000|2021-07-06 04:55:10|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|1
1625547320000|2021-07-06 04:55:20|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|0
1625547330000|2021-07-06 04:55:30|43597.7|43577.7|43599.9|43579.9|43599.9|43579.9|43597.7|43577.7|1
1625547350000|2021-07-06 04:55:50|||||||||1
1625547360000|2021-07-06 04:56:00|43600.2|43580.2|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|2
1625547370000|2021-07-06 04:56:10|||||||||1
1625547380000|2021-07-06 04:56:20|43600.2|43580.2|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|2
1625547390000|2021-07-06 04:56:30|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|1
1625547400000|2021-07-06 04:56:40|||||||||1
1625547410000|2021-07-06 04:56:50|43597|43577|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|0
1625547420000|2021-07-06 04:57:00|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43594.9|43574.9|2
1625547430000|2021-07-06 04:57:10|43595.2|43575.2|43599.9|43579.9|43599.9|43579.9|43594.9|43574.9|6
1625547440000|2021-07-06 04:57:20|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|1
1625547450000|2021-07-06 04:57:30|43597|43577|43597|43577|43597|43577|43597|43577|0
1625547460000|2021-07-06 04:57:40|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|0
1625547470000|2021-07-06 04:57:50|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|0
1625547480000|2021-07-06 04:58:00|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|2
1625547500000|2021-07-06 04:58:20|43594.9|43574.9|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|1
1625547510000|2021-07-06 04:58:30|43597|43577|43597.4|43577.4|43597.4|43577.4|43597|43577|0
1625547520000|2021-07-06 04:58:40|43599.5|43579.5|43599.9|43579.9|43599.9|43579.9|43599.5|43579.5|0
1625547530000|2021-07-06 04:58:50|||||||||3
1625547540000|2021-07-06 04:59:00|||||||||1
1625547560000|2021-07-06 04:59:20|43599.5|43579.5|43597.4|43577.4|43599.5|43579.5|43597.4|43577.4|1
1625547570000|2021-07-06 04:59:30|||||||||2
1625547580000|2021-07-06 04:59:40|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|0
1625547590000|2021-07-06 04:59:50|||||||||4
1625547600000|2021-07-06 05:00:00|43604.9|43584.9|43607|43587|43609.9|43589.9|43604.9|43584.9|14
1625547610000|2021-07-06 05:00:10|43609.2|43589.2|43607.4|43587.4|43609.2|43589.2|43607|43587|1
1625547630000|2021-07-06 05:00:30|43607|43587|43607|43587|43607|43587|43607|43587|1
1625547640000|2021-07-06 05:00:40|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|43606.4|43586.4|1
1625547650000|2021-07-06 05:00:50|43604.2|43584.2|43602|43582|43604.9|43584.9|43602|43582|1
1625547660000|2021-07-06 05:01:00|43604.2|43584.2|43607|43587|43607|43587|43604.2|43584.2|2
1625547670000|2021-07-06 05:01:10|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|0
1625547690000|2021-07-06 05:01:30|43605.2|43585.2|43609.9|43589.9|43609.9|43589.9|43605.2|43585.2|9
1625547700000|2021-07-06 05:01:40|43610.2|43590.2|43619.9|43599.9|43619.9|43599.9|43610.2|43590.2|9
1625547710000|2021-07-06 05:01:50|43624.9|43604.9|43629.5|43609.5|43629.5|43609.5|43624.9|43604.9|11
1625547720000|2021-07-06 05:02:00|43631.7|43611.7|43629.5|43609.5|43632|43612|43629.5|43609.5|8
1625547730000|2021-07-06 05:02:10|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|5
1625547740000|2021-07-06 05:02:20|||||||||5
1625547750000|2021-07-06 05:02:30|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|1
1625547760000|2021-07-06 05:02:40|43619.9|43599.9|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|4
1625547770000|2021-07-06 05:02:50|43619.9|43599.9|43614.9|43594.9|43619.9|43599.9|43614.9|43594.9|2
1625547780000|2021-07-06 05:03:00|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1625547790000|2021-07-06 05:03:10|43622|43602|43622.7|43602.7|43624.9|43604.9|43622|43602|7
1625547800000|2021-07-06 05:03:20|43622|43602|43619.9|43599.9|43622|43602|43619.9|43599.9|0
1625547810000|2021-07-06 05:03:30|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|1
1625547820000|2021-07-06 05:03:40|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|3
1625547830000|2021-07-06 05:03:50|43612.7|43592.7|43614.2|43594.2|43614.2|43594.2|43607.4|43587.4|16
1625547840000|2021-07-06 05:04:00|43614.5|43594.5|43624.2|43604.2|43624.2|43604.2|43614.5|43594.5|10
1625547850000|2021-07-06 05:04:10|43624.5|43604.5|43626.4|43606.4|43626.4|43606.4|43624.2|43604.2|1
1625547860000|2021-07-06 05:04:20|43626.7|43606.7|43624.2|43604.2|43626.7|43606.7|43624.2|43604.2|3
1625547880000|2021-07-06 05:04:40|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|3
1625547890000|2021-07-06 05:04:50|43629.5|43609.5|43626.7|43606.7|43629.5|43609.5|43626.7|43606.7|4
1625547900000|2021-07-06 05:05:00|43628.9|43608.9|43631.7|43611.7|43631.7|43611.7|43628.9|43608.9|9
1625547910000|2021-07-06 05:05:10|43634.2|43614.2|43631.7|43611.7|43634.2|43614.2|43631.7|43611.7|2
1625547920000|2021-07-06 05:05:20|43629.2|43609.2|43631.7|43611.7|43631.7|43611.7|43629.2|43609.2|1
1625547930000|2021-07-06 05:05:30|43631.4|43611.4|43632|43612|43634.2|43614.2|43629.2|43609.2|8
1625547940000|2021-07-06 05:05:40|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|0
1625547960000|2021-07-06 05:06:00|43636.7|43616.7|43641.7|43621.7|43641.7|43621.7|43636.7|43616.7|6
1625547970000|2021-07-06 05:06:10|43641.4|43621.4|43641.7|43621.7|43641.7|43621.7|43641.4|43621.4|1
1625547980000|2021-07-06 05:06:20|43642|43622|43647|43627|43647|43627|43642|43622|4
1625547990000|2021-07-06 05:06:30|||||||||2
1625548010000|2021-07-06 05:06:50|43644.2|43624.2|43642|43622|43644.2|43624.2|43642|43622|3
1625548020000|2021-07-06 05:07:00|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|1
1625548030000|2021-07-06 05:07:10|43641.7|43621.7|43646.7|43626.7|43646.7|43626.7|43641.7|43621.7|2
1625548040000|2021-07-06 05:07:20|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|1
1625548050000|2021-07-06 05:07:30|||||||||1
1625548080000|2021-07-06 05:08:00|43651.3|43631.3|43651.7|43631.7|43651.7|43631.7|43651.3|43631.3|10
1625548090000|2021-07-06 05:08:10|43652|43632|43649.2|43629.2|43652|43632|43649.2|43629.2|2
1625548100000|2021-07-06 05:08:20|43651.7|43631.7|43644.2|43624.2|43651.7|43631.7|43644.2|43624.2|8
1625548110000|2021-07-06 05:08:30|43641.7|43621.7|43639.5|43619.5|43644.2|43624.2|43639.5|43619.5|41
1625548120000|2021-07-06 05:08:40|43641.7|43621.7|43646.3|43626.3|43646.3|43626.3|43641.7|43621.7|0
1625548130000|2021-07-06 05:08:50|43644.2|43624.2|43644.2|43624.2|43646.7|43626.7|43644.2|43624.2|2
1625548140000|2021-07-06 05:09:00|43646.3|43626.3|43649.2|43629.2|43649.2|43629.2|43646.3|43626.3|2
1625548150000|2021-07-06 05:09:10|43651.7|43631.7|43649.2|43629.2|43651.7|43631.7|43649.2|43629.2|10
1625548160000|2021-07-06 05:09:20|||||||||1
1625548170000|2021-07-06 05:09:30|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|4
1625548180000|2021-07-06 05:09:40|43653.5|43633.5|43661.7|43641.7|43661.7|43641.7|43653.5|43633.5|10
1625548190000|2021-07-06 05:09:50|43662|43642|43664.2|43644.2|43664.2|43644.2|43662|43642|4
1625548200000|2021-07-06 05:10:00|43666.3|43646.3|43664.2|43644.2|43666.3|43646.3|43664.2|43644.2|4
1625548210000|2021-07-06 05:10:10|43664.5|43644.5|43669.2|43649.2|43669.2|43649.2|43664.5|43644.5|4
1625548220000|2021-07-06 05:10:20|43673.8|43653.8|43681.7|43661.7|43681.7|43661.7|43673.8|43653.8|15
1625548230000|2021-07-06 05:10:30|43679.2|43659.2|43679.2|43659.2|43681.7|43661.7|43677|43657|4
1625548240000|2021-07-06 05:10:40|43678.8|43658.8|43674.2|43654.2|43678.8|43658.8|43674.2|43654.2|4
1625548250000|2021-07-06 05:10:50|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|14
1625548260000|2021-07-06 05:11:00|43676.7|43656.7|43684.2|43664.2|43684.2|43664.2|43676.7|43656.7|5
1625548270000|2021-07-06 05:11:10|43686.3|43666.3|43689.2|43669.2|43689.2|43669.2|43686.3|43666.3|5
1625548280000|2021-07-06 05:11:20|43689.5|43669.5|43689.2|43669.2|43691.7|43671.7|43689.2|43669.2|24
1625548290000|2021-07-06 05:11:30|43686.7|43666.7|43689.2|43669.2|43689.2|43669.2|43686.7|43666.7|26
1625548300000|2021-07-06 05:11:40|||||||||2
1625548310000|2021-07-06 05:11:50|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|3
1625548320000|2021-07-06 05:12:00|||||||||1
1625548330000|2021-07-06 05:12:10|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|4
1625548340000|2021-07-06 05:12:20|43696.7|43676.7|43694.2|43674.2|43698.8|43678.8|43694.2|43674.2|6
1625548350000|2021-07-06 05:12:30|||||||||1
1625548360000|2021-07-06 05:12:40|||||||||2
1625548380000|2021-07-06 05:13:00|43693.8|43673.8|43691.3|43671.3|43693.8|43673.8|43691.3|43671.3|1
1625548390000|2021-07-06 05:13:10|||||||||2
1625548400000|2021-07-06 05:13:20|||||||||1
1625548410000|2021-07-06 05:13:30|||||||||1
1625548420000|2021-07-06 05:13:40|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|0
1625548450000|2021-07-06 05:14:10|43688.8|43668.8|43689.2|43669.2|43689.2|43669.2|43688.8|43668.8|2
1625548460000|2021-07-06 05:14:20|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|0
1625548470000|2021-07-06 05:14:30|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|1
1625548480000|2021-07-06 05:14:40|||||||||1
1625548500000|2021-07-06 05:15:00|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|4
1625548510000|2021-07-06 05:15:10|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|1
1625548520000|2021-07-06 05:15:20|||||||||1
1625548530000|2021-07-06 05:15:30|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|3
1625548540000|2021-07-06 05:15:40|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|8
1625548550000|2021-07-06 05:15:50|43676.7|43656.7|43679.2|43659.2|43679.2|43659.2|43674.2|43654.2|3
1625548560000|2021-07-06 05:16:00|43681.3|43661.3|43676.7|43656.7|43681.7|43661.7|43676.7|43656.7|14
1625548570000|2021-07-06 05:16:10|43674.5|43654.5|43679.2|43659.2|43679.2|43659.2|43674.5|43654.5|2
1625548590000|2021-07-06 05:16:30|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|0
1625548600000|2021-07-06 05:16:40|43683.8|43663.8|43686.7|43666.7|43686.7|43666.7|43683.8|43663.8|8
1625548610000|2021-07-06 05:16:50|43687|43667|43691.7|43671.7|43691.7|43671.7|43687|43667|12
1625548620000|2021-07-06 05:17:00|43693.8|43673.8|43694.2|43674.2|43694.2|43674.2|43693.8|43673.8|0
1625548630000|2021-07-06 05:17:10|||||||||8
1625548650000|2021-07-06 05:17:30|||||||||1
1625548680000|2021-07-06 05:18:00|43696.7|43676.7|43694.2|43674.2|43696.7|43676.7|43694.2|43674.2|14
1625548690000|2021-07-06 05:18:10|43691.7|43671.7|43686.7|43666.7|43691.7|43671.7|43686.7|43666.7|1
1625548700000|2021-07-06 05:18:20|43684.2|43664.2|43684.2|43664.2|43686.7|43666.7|43684.2|43664.2|2
1625548710000|2021-07-06 05:18:30|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|0
1625548720000|2021-07-06 05:18:40|||||||||1
1625548730000|2021-07-06 05:18:50|||||||||2
1625548740000|2021-07-06 05:19:00|43679.2|43659.2|43681.7|43661.7|43682|43662|43679.2|43659.2|1
1625548750000|2021-07-06 05:19:10|43679.5|43659.5|43681.3|43661.3|43681.7|43661.7|43679.2|43659.2|0
1625548760000|2021-07-06 05:19:20|43679.5|43659.5|43677|43657|43679.5|43659.5|43677|43657|5
1625548770000|2021-07-06 05:19:30|43679.2|43659.2|43679.2|43659.2|43679.2|43659.2|43679.2|43659.2|0
1625548780000|2021-07-06 05:19:40|43677|43657|43679.2|43659.2|43679.2|43659.2|43677|43657|1
1625548790000|2021-07-06 05:19:50|||||||||5
1625548810000|2021-07-06 05:20:10|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|12
1625548820000|2021-07-06 05:20:20|||||||||4
1625548840000|2021-07-06 05:20:40|||||||||1
1625548850000|2021-07-06 05:20:50|||||||||2
1625548860000|2021-07-06 05:21:00|||||||||3
1625548870000|2021-07-06 05:21:10|||||||||1
1625548880000|2021-07-06 05:21:20|43679.2|43659.2|43684.2|43664.2|43684.2|43664.2|43679.2|43659.2|1
1625548890000|2021-07-06 05:21:30|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|3
1625548900000|2021-07-06 05:21:40|43679.5|43659.5|43679.2|43659.2|43679.5|43659.5|43679.2|43659.2|2
1625548910000|2021-07-06 05:21:50|43676.7|43656.7|43681.7|43661.7|43681.7|43661.7|43676.7|43656.7|3
1625548930000|2021-07-06 05:22:10|43679.2|43659.2|43679.2|43659.2|43679.2|43659.2|43679.2|43659.2|1
1625548940000|2021-07-06 05:22:20|43679.8|43659.8|43679.2|43659.2|43682|43662|43679.2|43659.2|5
1625548960000|2021-07-06 05:22:40|||||||||1
1625548970000|2021-07-06 05:22:50|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|6
1625548980000|2021-07-06 05:23:00|43677|43657|43672|43652|43677|43657|43669.8|43649.8|12
1625549000000|2021-07-06 05:23:20|43669.8|43649.8|43669.5|43649.5|43669.8|43649.8|43669.5|43649.5|0
1625549010000|2021-07-06 05:23:30|43672|43652|43672|43652|43672|43652|43672|43652|1
1625549020000|2021-07-06 05:23:40|43669.8|43649.8|43667.3|43647.3|43669.8|43649.8|43667.3|43647.3|1
1625549030000|2021-07-06 05:23:50|43667|43647|43659.5|43639.5|43667|43647|43659.5|43639.5|4
1625549040000|2021-07-06 05:24:00|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|2
1625549050000|2021-07-06 05:24:10|43657|43637|43654.5|43634.5|43657|43637|43654.5|43634.5|6
1625549060000|2021-07-06 05:24:20|43657|43637|43657|43637|43657|43637|43657|43637|2
1625549070000|2021-07-06 05:24:30|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|4
1625549080000|2021-07-06 05:24:40|43661.7|43641.7|43664.2|43644.2|43664.2|43644.2|43661.7|43641.7|5
1625549090000|2021-07-06 05:24:50|43663.8|43643.8|43659.2|43639.2|43663.8|43643.8|43659.2|43639.2|2
1625549100000|2021-07-06 05:25:00|43656.7|43636.7|43659.2|43639.2|43659.2|43639.2|43656.7|43636.7|4
1625549110000|2021-07-06 05:25:10|43658.8|43638.8|43656.7|43636.7|43658.8|43638.8|43656.7|43636.7|2
1625549120000|2021-07-06 05:25:20|||||||||4
1625549130000|2021-07-06 05:25:30|43656.3|43636.3|43654.8|43634.8|43656.3|43636.3|43654.2|43634.2|2
1625549140000|2021-07-06 05:25:40|43654.2|43634.2|43652|43632|43654.5|43634.5|43652|43632|23
1625549150000|2021-07-06 05:25:50|43652.3|43632.3|43654.8|43634.8|43654.8|43634.8|43652.3|43632.3|13
1625549160000|2021-07-06 05:26:00|||||||||15
1625549170000|2021-07-06 05:26:10|43652|43632|43649.8|43629.8|43652|43632|43649.8|43629.8|3
1625549180000|2021-07-06 05:26:20|43647.7|43627.7|43647.7|43627.7|43649.8|43629.8|43647.7|43627.7|0
1625549190000|2021-07-06 05:26:30|43647|43627|43647|43627|43649.8|43629.8|43647|43627|0
1625549200000|2021-07-06 05:26:40|43649.8|43629.8|43644.8|43624.8|43649.8|43629.8|43644.8|43624.8|5
1625549210000|2021-07-06 05:26:50|43647|43627|43644.8|43624.8|43647|43627|43644.8|43624.8|0
1625549220000|2021-07-06 05:27:00|43647|43627|43650.2|43630.2|43650.2|43630.2|43644.8|43624.8|7
1625549230000|2021-07-06 05:27:10|43649.8|43629.8|43652.3|43632.3|43652.7|43632.7|43649.8|43629.8|3
1625549240000|2021-07-06 05:27:20|||||||||3
1625549260000|2021-07-06 05:27:40|43654.5|43634.5|43654.8|43634.8|43657|43637|43654.5|43634.5|1
1625549270000|2021-07-06 05:27:50|43652.3|43632.3|43652|43632|43657|43637|43652|43632|3
1625549280000|2021-07-06 05:28:00|43652.3|43632.3|43649.5|43629.5|43652.3|43632.3|43649.5|43629.5|21
1625549290000|2021-07-06 05:28:10|43647|43627|43627|43607|43647|43627|43624.8|43604.8|22
1625549300000|2021-07-06 05:28:20|43624.8|43604.8|43622|43602|43627.3|43607.3|43622|43602|11
1625549310000|2021-07-06 05:28:30|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|0
1625549320000|2021-07-06 05:28:40|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|2
1625549330000|2021-07-06 05:28:50|43627|43607|43624.5|43604.5|43627.3|43607.3|43624.5|43604.5|2
1625549340000|2021-07-06 05:29:00|43624.8|43604.8|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|4
1625549350000|2021-07-06 05:29:10|43625.2|43605.2|43629.5|43609.5|43629.5|43609.5|43624.5|43604.5|6
1625549360000|2021-07-06 05:29:20|43631.7|43611.7|43629.5|43609.5|43632|43612|43629.5|43609.5|0
1625549370000|2021-07-06 05:29:30|43632|43612|43632|43612|43632|43612|43632|43612|1
1625549380000|2021-07-06 05:29:40|43629.8|43609.8|43629.5|43609.5|43632|43612|43629.5|43609.5|3
1625549390000|2021-07-06 05:29:50|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|4
1625549400000|2021-07-06 05:30:00|43637|43617|43617|43597|43641.7|43621.7|43614.5|43594.5|68
1625549410000|2021-07-06 05:30:10|43619.5|43599.5|43612.3|43592.3|43619.5|43599.5|43609.8|43589.8|26
1625549420000|2021-07-06 05:30:20|43614.8|43594.8|43612.3|43592.3|43619.5|43599.5|43610.2|43590.2|14
1625549430000|2021-07-06 05:30:30|43614.8|43594.8|43614.8|43594.8|43619.8|43599.8|43608|43588|29
1625549440000|2021-07-06 05:30:40|43617|43597|43612.7|43592.7|43617.3|43597.3|43612.7|43592.7|3
1625549450000|2021-07-06 05:30:50|43612.3|43592.3|43637|43617|43637|43617|43609.8|43589.8|54
1625549460000|2021-07-06 05:31:00|43639.5|43619.5|43634.8|43614.8|43644.8|43624.8|43634.8|43614.8|14
1625549470000|2021-07-06 05:31:10|43637|43617|43647.3|43627.3|43649.8|43629.8|43632.3|43612.3|21
1625549480000|2021-07-06 05:31:20|43649.8|43629.8|43666.7|43646.7|43666.7|43646.7|43649.8|43629.8|10
1625549490000|2021-07-06 05:31:30|43664.5|43644.5|43667.3|43647.3|43667.3|43647.3|43659.8|43639.8|20
1625549500000|2021-07-06 05:31:40|43669.5|43649.5|43664.8|43644.8|43669.5|43649.5|43664.8|43644.8|5
1625549510000|2021-07-06 05:31:50|43662.7|43642.7|43667.3|43647.3|43669.8|43649.8|43662.3|43642.3|5
1625549520000|2021-07-06 05:32:00|43665.2|43645.2|43667.3|43647.3|43669.8|43649.8|43664.8|43644.8|9
1625549530000|2021-07-06 05:32:10|43669.5|43649.5|43669.8|43649.8|43669.8|43649.8|43664.8|43644.8|3
1625549540000|2021-07-06 05:32:20|43670.2|43650.2|43672|43652|43672.3|43652.3|43669.8|43649.8|7
1625549550000|2021-07-06 05:32:30|43672.3|43652.3|43674.8|43654.8|43674.8|43654.8|43672.3|43652.3|0
1625549560000|2021-07-06 05:32:40|43677.3|43657.3|43664.8|43644.8|43677.3|43657.3|43664.8|43644.8|8
1625549570000|2021-07-06 05:32:50|43659.8|43639.8|43654.8|43634.8|43659.8|43639.8|43654.8|43634.8|6
1625549580000|2021-07-06 05:33:00|43652.3|43632.3|43647.3|43627.3|43652.3|43632.3|43645.2|43625.2|4
1625549590000|2021-07-06 05:33:10|43649.5|43629.5|43659.5|43639.5|43659.5|43639.5|43649.5|43629.5|4
1625549600000|2021-07-06 05:33:20|43657.3|43637.3|43664.8|43644.8|43664.8|43644.8|43657.3|43637.3|3
1625549610000|2021-07-06 05:33:30|43667.3|43647.3|43662.7|43642.7|43667.3|43647.3|43662.7|43642.7|0
1625549620000|2021-07-06 05:33:40|43662.3|43642.3|43659.8|43639.8|43662.3|43642.3|43659.8|43639.8|2
1625549630000|2021-07-06 05:33:50|43657.7|43637.7|43657.3|43637.3|43657.7|43637.7|43657.3|43637.3|2
1625549640000|2021-07-06 05:34:00|||||||||1
1625549650000|2021-07-06 05:34:10|||||||||4
1625549660000|2021-07-06 05:34:20|43657.7|43637.7|43664.8|43644.8|43667.3|43647.3|43657.7|43637.7|10
1625549670000|2021-07-06 05:34:30|43667|43647|43662.3|43642.3|43667|43647|43662.3|43642.3|0
1625549680000|2021-07-06 05:34:40|43661.7|43641.7|43659.8|43639.8|43661.7|43641.7|43654.8|43634.8|3
1625549690000|2021-07-06 05:34:50|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|0
1625549700000|2021-07-06 05:35:00|43654.8|43634.8|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|8
1625549710000|2021-07-06 05:35:10|43647.3|43627.3|43634.8|43614.8|43647.3|43627.3|43634.8|43614.8|9
1625549720000|2021-07-06 05:35:20|43637.3|43617.3|43639.8|43619.8|43642.3|43622.3|43637.3|43617.3|8
1625549730000|2021-07-06 05:35:30|43640.2|43620.2|43637.3|43617.3|43640.2|43620.2|43637.3|43617.3|7
1625549740000|2021-07-06 05:35:40|43634.8|43614.8|43627|43607|43634.8|43614.8|43624.8|43604.8|11
1625549750000|2021-07-06 05:35:50|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|43627|43607|2
1625549760000|2021-07-06 05:36:00|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|2
1625549770000|2021-07-06 05:36:10|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|0
1625549780000|2021-07-06 05:36:20|43630.2|43610.2|43637.3|43617.3|43637.3|43617.3|43630.2|43610.2|6
1625549790000|2021-07-06 05:36:30|43634.8|43614.8|43632.3|43612.3|43634.8|43614.8|43632.3|43612.3|3
1625549800000|2021-07-06 05:36:40|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|6
1625549810000|2021-07-06 05:36:50|43632|43612|43629.8|43609.8|43634.8|43614.8|43629.8|43609.8|1
1625549820000|2021-07-06 05:37:00|43630.2|43610.2|43617.3|43597.3|43630.2|43610.2|43617.3|43597.3|10
1625549830000|2021-07-06 05:37:10|43619.8|43599.8|43620.2|43600.2|43620.2|43600.2|43619.8|43599.8|2
1625549840000|2021-07-06 05:37:20|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|0
1625549850000|2021-07-06 05:37:30|43620.2|43600.2|43617.3|43597.3|43622.3|43602.3|43617.3|43597.3|4
1625549860000|2021-07-06 05:37:40|43617.7|43597.7|43619.8|43599.8|43619.8|43599.8|43617.3|43597.3|4
1625549870000|2021-07-06 05:37:50|43622.3|43602.3|43637.3|43617.3|43642.3|43622.3|43622.3|43602.3|9
1625549880000|2021-07-06 05:38:00|43639.8|43619.8|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|1
1625549890000|2021-07-06 05:38:10|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43639.8|43619.8|3
1625549900000|2021-07-06 05:38:20|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43642.3|43622.3|4
1625549910000|2021-07-06 05:38:30|43645.2|43625.2|43649.5|43629.5|43652|43632|43645.2|43625.2|4
1625549920000|2021-07-06 05:38:40|43649.8|43629.8|43644.8|43624.8|43649.8|43629.8|43644.8|43624.8|7
1625549930000|2021-07-06 05:38:50|||||||||1
1625549940000|2021-07-06 05:39:00|43647.3|43627.3|43652|43632|43654.5|43634.5|43647.3|43627.3|3
1625549950000|2021-07-06 05:39:10|43654.5|43634.5|43652|43632|43654.5|43634.5|43652|43632|1
1625549960000|2021-07-06 05:39:20|43649.8|43629.8|43645.2|43625.2|43649.8|43629.8|43645.2|43625.2|1
1625549970000|2021-07-06 05:39:30|43642.7|43622.7|43639.8|43619.8|43642.7|43622.7|43639.8|43619.8|2
1625549980000|2021-07-06 05:39:40|43642.3|43622.3|43634.8|43614.8|43642.3|43622.3|43634.8|43614.8|1
1625549990000|2021-07-06 05:39:50|43637.3|43617.3|43623|43603|43637.3|43617.3|43623|43603|9
1625550000000|2021-07-06 05:40:00|43622.7|43602.7|43622.3|43602.3|43625.2|43605.2|43620.2|43600.2|7
1625550010000|2021-07-06 05:40:10|43622.7|43602.7|43624.8|43604.8|43624.8|43604.8|43619.8|43599.8|2
1625550020000|2021-07-06 05:40:20|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|0
1625550030000|2021-07-06 05:40:30|43620.2|43600.2|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|1
1625550040000|2021-07-06 05:40:40|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|4
1625550050000|2021-07-06 05:40:50|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|4
1625550060000|2021-07-06 05:41:00|43612|43592|43609.8|43589.8|43612|43592|43604.8|43584.8|17
1625550070000|2021-07-06 05:41:10|43612|43592|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|4
1625550080000|2021-07-06 05:41:20|43614.5|43594.5|43624.8|43604.8|43624.8|43604.8|43612.3|43592.3|12
1625550090000|2021-07-06 05:41:30|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|3
1625550100000|2021-07-06 05:41:40|43629.5|43609.5|43629.8|43609.8|43629.8|43609.8|43629.5|43609.5|0
1625550110000|2021-07-06 05:41:50|43630.2|43610.2|43632.7|43612.7|43632.7|43612.7|43630.2|43610.2|0
1625550130000|2021-07-06 05:42:10|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|2
1625550140000|2021-07-06 05:42:20|43635.5|43615.5|43642|43622|43642|43622|43635.5|43615.5|0
1625550150000|2021-07-06 05:42:30|43644.5|43624.5|43649.8|43629.8|43649.8|43629.8|43644.5|43624.5|1
1625550160000|2021-07-06 05:42:40|43652|43632|43647.3|43627.3|43652|43632|43647.3|43627.3|5
1625550170000|2021-07-06 05:42:50|43649.5|43629.5|43649.8|43629.8|43652|43632|43647.3|43627.3|2
1625550180000|2021-07-06 05:43:00|43652|43632|43652.3|43632.3|43652.3|43632.3|43652|43632|4
1625550190000|2021-07-06 05:43:10|43650.2|43630.2|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|5
1625550200000|2021-07-06 05:43:20|43649.5|43629.5|43642.7|43622.7|43649.5|43629.5|43642.7|43622.7|8
1625550220000|2021-07-06 05:43:40|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43639.8|43619.8|1
1625550230000|2021-07-06 05:43:50|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|1
1625550240000|2021-07-06 05:44:00|43637.3|43617.3|43634.8|43614.8|43637.3|43617.3|43632.7|43612.7|9
1625550260000|2021-07-06 05:44:20|43632.7|43612.7|43632.3|43612.3|43632.7|43612.7|43632.3|43612.3|0
1625550270000|2021-07-06 05:44:30|43629.8|43609.8|43627.3|43607.3|43629.8|43609.8|43625.2|43605.2|6
1625550280000|2021-07-06 05:44:40|43627|43607|43619.8|43599.8|43627|43607|43619.8|43599.8|3
1625550290000|2021-07-06 05:44:50|43617.7|43597.7|43617.3|43597.3|43617.7|43597.7|43614.8|43594.8|1
1625550300000|2021-07-06 05:45:00|43614.8|43594.8|43609.8|43589.8|43617.3|43597.3|43609.8|43589.8|9
1625550310000|2021-07-06 05:45:10|43612.3|43592.3|43604.8|43584.8|43612.3|43592.3|43604.8|43584.8|15
1625550320000|2021-07-06 05:45:20|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43602.3|43582.3|5
1625550330000|2021-07-06 05:45:30|43604.8|43584.8|43602.3|43582.3|43607.3|43587.3|43600.2|43580.2|3
1625550340000|2021-07-06 05:45:40|43604.5|43584.5|43602.3|43582.3|43604.5|43584.5|43599.8|43579.8|26
1625550350000|2021-07-06 05:45:50|43604.5|43584.5|43602.3|43582.3|43607|43587|43602.3|43582.3|5
1625550360000|2021-07-06 05:46:00|43604.8|43584.8|43597.7|43577.7|43604.8|43584.8|43597.7|43577.7|4
1625550370000|2021-07-06 05:46:10|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|5
1625550380000|2021-07-06 05:46:20|43592.7|43572.7|43592.3|43572.3|43592.7|43572.7|43589.8|43569.8|4
1625550390000|2021-07-06 05:46:30|43594.5|43574.5|43602.3|43582.3|43604.8|43584.8|43592.3|43572.3|12
1625550400000|2021-07-06 05:46:40|43599.8|43579.8|43609.5|43589.5|43609.5|43589.5|43599.8|43579.8|2
1625550410000|2021-07-06 05:46:50|43609.8|43589.8|43612.3|43592.3|43614.8|43594.8|43609.8|43589.8|6
1625550420000|2021-07-06 05:47:00|43609.8|43589.8|43607.3|43587.3|43612.3|43592.3|43607.3|43587.3|4
1625550430000|2021-07-06 05:47:10|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|7
1625550440000|2021-07-06 05:47:20|43612|43592|43612.3|43592.3|43614.5|43594.5|43612|43592|1
1625550450000|2021-07-06 05:47:30|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|3
1625550470000|2021-07-06 05:47:50|43609.5|43589.5|43607.3|43587.3|43609.5|43589.5|43604.8|43584.8|3
1625550480000|2021-07-06 05:48:00|43605.2|43585.2|43602.3|43582.3|43605.2|43585.2|43599.8|43579.8|3
1625550490000|2021-07-06 05:48:10|||||||||4
1625550500000|2021-07-06 05:48:20|43602|43582|43599.8|43579.8|43602|43582|43599.8|43579.8|3
1625550510000|2021-07-06 05:48:30|||||||||1
1625550520000|2021-07-06 05:48:40|43602.3|43582.3|43602.3|43582.3|43604.8|43584.8|43602.3|43582.3|9
1625550530000|2021-07-06 05:48:50|43604.8|43584.8|43604.8|43584.8|43605.2|43585.2|43602.3|43582.3|0
1625550540000|2021-07-06 05:49:00|43607.3|43587.3|43604.8|43584.8|43607.3|43587.3|43602.3|43582.3|1
1625550550000|2021-07-06 05:49:10|43604.5|43584.5|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|5
1625550560000|2021-07-06 05:49:20|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|2
1625550570000|2021-07-06 05:49:30|43600.2|43580.2|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|0
1625550580000|2021-07-06 05:49:40|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|1
1625550590000|2021-07-06 05:49:50|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|0
1625550600000|2021-07-06 05:50:00|43604.5|43584.5|43587.3|43567.3|43604.8|43584.8|43587.3|43567.3|18
1625550610000|2021-07-06 05:50:10|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|7
1625550620000|2021-07-06 05:50:20|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|5
1625550630000|2021-07-06 05:50:30|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|0
1625550640000|2021-07-06 05:50:40|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43579.8|43559.8|4
1625550650000|2021-07-06 05:50:50|43579.8|43559.8|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|2
1625550660000|2021-07-06 05:51:00|43574.8|43554.8|43572.7|43552.7|43574.8|43554.8|43572.7|43552.7|0
1625550670000|2021-07-06 05:51:10|43570.2|43550.2|43562.7|43542.7|43570.2|43550.2|43562.7|43542.7|8
1625550680000|2021-07-06 05:51:20|43562.3|43542.3|43562.7|43542.7|43567.3|43547.3|43562.3|43542.3|6
1625550690000|2021-07-06 05:51:30|43564.8|43544.8|43562.3|43542.3|43564.8|43544.8|43562.3|43542.3|13
1625550700000|2021-07-06 05:51:40|43564.5|43544.5|43569.8|43549.8|43569.8|43549.8|43564.5|43544.5|3
1625550710000|2021-07-06 05:51:50|43572|43552|43569.8|43549.8|43572|43552|43569.8|43549.8|1
1625550720000|2021-07-06 05:52:00|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43569.8|43549.8|1
1625550740000|2021-07-06 05:52:20|43577.3|43557.3|43584.8|43564.8|43584.8|43564.8|43577.3|43557.3|4
1625550750000|2021-07-06 05:52:30|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43584.8|43564.8|6
1625550760000|2021-07-06 05:52:40|43585.2|43565.2|43589.8|43569.8|43589.8|43569.8|43584.8|43564.8|8
1625550770000|2021-07-06 05:52:50|43592|43572|43592.3|43572.3|43592.3|43572.3|43592|43572|2
1625550780000|2021-07-06 05:53:00|43589.8|43569.8|43589.8|43569.8|43592.3|43572.3|43589.8|43569.8|2
1625550790000|2021-07-06 05:53:10|43592|43572|43592.3|43572.3|43592.3|43572.3|43589.8|43569.8|1
1625550800000|2021-07-06 05:53:20|43589.8|43569.8|43592.3|43572.3|43592.3|43572.3|43589.8|43569.8|9
1625550810000|2021-07-06 05:53:30|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|4
1625550820000|2021-07-06 05:53:40|43599.5|43579.5|43592.3|43572.3|43599.5|43579.5|43589.8|43569.8|11
1625550830000|2021-07-06 05:53:50|43589.8|43569.8|43589.8|43569.8|43592.3|43572.3|43589.8|43569.8|0
1625550840000|2021-07-06 05:54:00|43587.3|43567.3|43585.2|43565.2|43587.3|43567.3|43585.2|43565.2|0
1625550850000|2021-07-06 05:54:10|43584.8|43564.8|43589.8|43569.8|43589.8|43569.8|43584.8|43564.8|1
1625550860000|2021-07-06 05:54:20|43587.3|43567.3|43589.8|43569.8|43589.8|43569.8|43587.3|43567.3|3
1625550870000|2021-07-06 05:54:30|||||||||3
1625550880000|2021-07-06 05:54:40|43590.2|43570.2|43589.8|43569.8|43594.8|43574.8|43589.8|43569.8|3
1625550890000|2021-07-06 05:54:50|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|1
1625550900000|2021-07-06 05:55:00|43589.8|43569.8|43582.3|43562.3|43589.8|43569.8|43582.3|43562.3|3
1625550910000|2021-07-06 05:55:10|43577.3|43557.3|43574.8|43554.8|43577.3|43557.3|43572.3|43552.3|2
1625550920000|2021-07-06 05:55:20|43572.7|43552.7|43572.3|43552.3|43574.8|43554.8|43569.8|43549.8|3
1625550930000|2021-07-06 05:55:30|43574.8|43554.8|43572.3|43552.3|43574.8|43554.8|43572|43552|1
1625550940000|2021-07-06 05:55:40|43572|43552|43574.5|43554.5|43574.5|43554.5|43569.8|43549.8|23
1625550950000|2021-07-06 05:55:50|43574.8|43554.8|43577|43557|43577|43557|43574.8|43554.8|31
1625550960000|2021-07-06 05:56:00|43577.3|43557.3|43577.3|43557.3|43579.5|43559.5|43577.3|43557.3|9
1625550970000|2021-07-06 05:56:10|43575.2|43555.2|43579.8|43559.8|43579.8|43559.8|43575.2|43555.2|20
1625550980000|2021-07-06 05:56:20|43580.2|43560.2|43582.3|43562.3|43584.8|43564.8|43579.8|43559.8|5
1625550990000|2021-07-06 05:56:30|43580.2|43560.2|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|1
1625551000000|2021-07-06 05:56:40|43582|43562|43587.3|43567.3|43587.3|43567.3|43579.8|43559.8|5
1625551010000|2021-07-06 05:56:50|43585.2|43565.2|43584.8|43564.8|43585.2|43565.2|43579.8|43559.8|12
1625551020000|2021-07-06 05:57:00|43582.7|43562.7|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|0
1625551030000|2021-07-06 05:57:10|||||||||1
1625551040000|2021-07-06 05:57:20|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|0
1625551050000|2021-07-06 05:57:30|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43580.2|43560.2|1
1625551060000|2021-07-06 05:57:40|43582|43562|43582.7|43562.7|43584.8|43564.8|43579.8|43559.8|1
1625551070000|2021-07-06 05:57:50|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|0
1625551080000|2021-07-06 05:58:00|43587|43567|43587|43567|43587|43567|43587|43567|1
1625551100000|2021-07-06 05:58:20|43589.8|43569.8|43594.8|43574.8|43597.3|43577.3|43589.8|43569.8|9
1625551110000|2021-07-06 05:58:30|43597|43577|43594.8|43574.8|43597.3|43577.3|43594.8|43574.8|1
1625551130000|2021-07-06 05:58:50|||||||||2
1625551140000|2021-07-06 05:59:00|43592.7|43572.7|43594.8|43574.8|43594.8|43574.8|43592.7|43572.7|2
1625551150000|2021-07-06 05:59:10|43600.1|43580.1|43600.1|43580.1|43602.6|43582.6|43600.1|43580.1|3
1625551160000|2021-07-06 05:59:20|43599.8|43579.8|43602.3|43582.3|43602.6|43582.6|43599.8|43579.8|8
1625551170000|2021-07-06 05:59:30|43599.8|43579.8|43604.8|43584.8|43604.8|43584.8|43599.8|43579.8|4
1625551180000|2021-07-06 05:59:40|43607|43587|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|0
1625551190000|2021-07-06 05:59:50|43604.5|43584.5|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|2
1625551200000|2021-07-06 06:00:00|43604.8|43584.8|43612.3|43592.3|43614.8|43594.8|43604.8|43584.8|17
1625551210000|2021-07-06 06:00:10|43612.6|43592.6|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|5
1625551220000|2021-07-06 06:00:20|43610.1|43590.1|43612|43592|43612|43592|43607.3|43587.3|6
1625551230000|2021-07-06 06:00:30|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|4
1625551240000|2021-07-06 06:00:40|||||||||4
1625551250000|2021-07-06 06:00:50|43612.3|43592.3|43619.8|43599.8|43619.8|43599.8|43612.3|43592.3|15
1625551260000|2021-07-06 06:01:00|43622|43602|43619.8|43599.8|43624.8|43604.8|43619.8|43599.8|7
1625551270000|2021-07-06 06:01:10|43622.3|43602.3|43622.6|43602.6|43627.3|43607.3|43622.3|43602.3|6
1625551280000|2021-07-06 06:01:20|43622.3|43602.3|43617.3|43597.3|43622.3|43602.3|43617.3|43597.3|9
1625551290000|2021-07-06 06:01:30|43615.1|43595.1|43627.3|43607.3|43627.6|43607.6|43614.8|43594.8|17
1625551300000|2021-07-06 06:01:40|43624.8|43604.8|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|4
1625551310000|2021-07-06 06:01:50|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|1
1625551320000|2021-07-06 06:02:00|43629.5|43609.5|43627.3|43607.3|43629.8|43609.8|43624.8|43604.8|3
1625551330000|2021-07-06 06:02:10|43629.5|43609.5|43619.8|43599.8|43629.8|43609.8|43619.8|43599.8|16
1625551340000|2021-07-06 06:02:20|43622.3|43602.3|43629.8|43609.8|43629.8|43609.8|43622.3|43602.3|9
1625551350000|2021-07-06 06:02:30|43632|43612|43629.8|43609.8|43632|43612|43629.8|43609.8|2
1625551360000|2021-07-06 06:02:40|43627.6|43607.6|43629.8|43609.8|43632.3|43612.3|43627.6|43607.6|1
1625551370000|2021-07-06 06:02:50|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|3
1625551380000|2021-07-06 06:03:00|43627.3|43607.3|43627.3|43607.3|43632.3|43612.3|43624.8|43604.8|4
1625551390000|2021-07-06 06:03:10|43624.8|43604.8|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|4
1625551400000|2021-07-06 06:03:20|43624.8|43604.8|43639.8|43619.8|43647|43627|43624.8|43604.8|19
1625551410000|2021-07-06 06:03:30|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|6
1625551420000|2021-07-06 06:03:40|43637.6|43617.6|43639.8|43619.8|43639.8|43619.8|43637|43617|4
1625551430000|2021-07-06 06:03:50|43642|43622|43646.3|43626.3|43646.3|43626.3|43642|43622|7
1625551440000|2021-07-06 06:04:00|43644.1|43624.1|43644.8|43624.8|43646.3|43626.3|43642|43622|9
1625551450000|2021-07-06 06:04:10|43645.1|43625.1|43649.8|43629.8|43649.8|43629.8|43644.8|43624.8|3
1625551460000|2021-07-06 06:04:20|43647.3|43627.3|43645.1|43625.1|43647.3|43627.3|43645.1|43625.1|1
1625551470000|2021-07-06 06:04:30|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|0
1625551480000|2021-07-06 06:04:40|43645.1|43625.1|43644.8|43624.8|43647.3|43627.3|43642.3|43622.3|3
1625551490000|2021-07-06 06:04:50|||||||||2
1625551500000|2021-07-06 06:05:00|43642.3|43622.3|43649.8|43629.8|43649.8|43629.8|43642.3|43622.3|6
1625551510000|2021-07-06 06:05:10|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|5
1625551520000|2021-07-06 06:05:20|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|1
1625551530000|2021-07-06 06:05:30|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43652.3|43632.3|2
1625551540000|2021-07-06 06:05:40|43659.5|43639.5|43662.6|43642.6|43662.6|43642.6|43659.5|43639.5|13
1625551550000|2021-07-06 06:05:50|43669.1|43649.1|43670.1|43650.1|43672.3|43652.3|43669.1|43649.1|8
1625551560000|2021-07-06 06:06:00|43669.8|43649.8|43669.8|43649.8|43672.6|43652.6|43669.8|43649.8|9
1625551570000|2021-07-06 06:06:10|43662.3|43642.3|43664.5|43644.5|43664.5|43644.5|43659.8|43639.8|15
1625551580000|2021-07-06 06:06:20|43662.6|43642.6|43664.8|43644.8|43664.8|43644.8|43662.3|43642.3|7
1625551590000|2021-07-06 06:06:30|43662.3|43642.3|43664.8|43644.8|43667.3|43647.3|43662.3|43642.3|5
1625551600000|2021-07-06 06:06:40|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|3
1625551610000|2021-07-06 06:06:50|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|1
1625551620000|2021-07-06 06:07:00|43667.6|43647.6|43674.8|43654.8|43674.8|43654.8|43667.3|43647.3|9
1625551630000|2021-07-06 06:07:10|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43674.8|43654.8|8
1625551640000|2021-07-06 06:07:20|43687|43667|43689.8|43669.8|43691.6|43671.6|43687|43667|17
1625551650000|2021-07-06 06:07:30|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|5
1625551660000|2021-07-06 06:07:40|43680.1|43660.1|43680.1|43660.1|43680.1|43660.1|43680.1|43660.1|2
1625551670000|2021-07-06 06:07:50|43679.8|43659.8|43679.8|43659.8|43682|43662|43679.8|43659.8|1
1625551680000|2021-07-06 06:08:00|43680.1|43660.1|43679.8|43659.8|43682.3|43662.3|43677.3|43657.3|7
1625551690000|2021-07-06 06:08:10|43682.3|43662.3|43684.8|43664.8|43684.8|43664.8|43679.8|43659.8|7
1625551700000|2021-07-06 06:08:20|43687|43667|43714.8|43694.8|43714.8|43694.8|43687|43667|19
1625551710000|2021-07-06 06:08:30|43719.1|43699.1|43722.3|43702.3|43722.3|43702.3|43717.3|43697.3|14
1625551720000|2021-07-06 06:08:40|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|10
1625551740000|2021-07-06 06:09:00|43722|43702|43722|43702|43724.8|43704.8|43719.8|43699.8|16
1625551750000|2021-07-06 06:09:10|43719.8|43699.8|43724.8|43704.8|43724.8|43704.8|43719.8|43699.8|7
1625551760000|2021-07-06 06:09:20|43727.3|43707.3|43737.3|43717.3|43739.5|43719.5|43727.3|43707.3|19
1625551770000|2021-07-06 06:09:30|43735.1|43715.1|43742|43722|43742|43722|43734.8|43714.8|17
1625551780000|2021-07-06 06:09:40|43742.3|43722.3|43744.8|43724.8|43744.8|43724.8|43739.8|43719.8|14
1625551790000|2021-07-06 06:09:50|43749.1|43729.1|43749.8|43729.8|43752.6|43732.6|43747.3|43727.3|45
1625551800000|2021-07-06 06:10:00|43750.1|43730.1|43774.8|43754.8|43774.8|43754.8|43750.1|43730.1|87
1625551810000|2021-07-06 06:10:10|43769.8|43749.8|43772|43752|43772|43752|43769.8|43749.8|26
1625551820000|2021-07-06 06:10:20|43774.1|43754.1|43774.8|43754.8|43777.3|43757.3|43769.8|43749.8|13
1625551830000|2021-07-06 06:10:30|43784.5|43764.5|43772.6|43752.6|43786.6|43766.6|43772.6|43752.6|21
1625551840000|2021-07-06 06:10:40|43770.5|43750.5|43772|43752|43772|43752|43769.8|43749.8|11
1625551850000|2021-07-06 06:10:50|43769.8|43749.8|43769.8|43749.8|43772|43752|43767.3|43747.3|4
1625551860000|2021-07-06 06:11:00|43767.3|43747.3|43769.8|43749.8|43769.8|43749.8|43767|43747|18
1625551870000|2021-07-06 06:11:10|43767.6|43747.6|43762.6|43742.6|43767.6|43747.6|43762.6|43742.6|8
1625551880000|2021-07-06 06:11:20|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43757.3|43737.3|10
1625551890000|2021-07-06 06:11:30|43762.3|43742.3|43759.8|43739.8|43762.3|43742.3|43757.3|43737.3|9
1625551900000|2021-07-06 06:11:40|43762|43742|43764.8|43744.8|43764.8|43744.8|43759.8|43739.8|6
1625551910000|2021-07-06 06:11:50|43762.3|43742.3|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|13
1625551920000|2021-07-06 06:12:00|43760.1|43740.1|43762.3|43742.3|43764.8|43744.8|43759.5|43739.5|8
1625551930000|2021-07-06 06:12:10|43759.8|43739.8|43752|43732|43762|43742|43752|43732|22
1625551940000|2021-07-06 06:12:20|43749.8|43729.8|43744.8|43724.8|43749.8|43729.8|43744.8|43724.8|10
1625551950000|2021-07-06 06:12:30|43742|43722|43729.8|43709.8|43742|43722|43729.8|43709.8|11
1625551960000|2021-07-06 06:12:40|43727|43707|43732|43712|43734.8|43714.8|43727|43707|15
1625551970000|2021-07-06 06:12:50|43732.3|43712.3|43742.3|43722.3|43744.5|43724.5|43729.8|43709.8|8
1625551980000|2021-07-06 06:13:00|43742|43722|43737.3|43717.3|43742|43722|43734.8|43714.8|6
1625551990000|2021-07-06 06:13:10|43737|43717|43734.8|43714.8|43739.8|43719.8|43734.8|43714.8|2
1625552000000|2021-07-06 06:13:20|43732.6|43712.6|43732.3|43712.3|43732.6|43712.6|43730.1|43710.1|8
1625552010000|2021-07-06 06:13:30|43730.1|43710.1|43730.1|43710.1|43737.3|43717.3|43730.1|43710.1|14
1625552020000|2021-07-06 06:13:40|43729.8|43709.8|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|31
1625552030000|2021-07-06 06:13:50|43727|43707|43729.8|43709.8|43729.8|43709.8|43727|43707|4
1625552040000|2021-07-06 06:14:00|43730.1|43710.1|43732.3|43712.3|43734.8|43714.8|43729.8|43709.8|5
1625552050000|2021-07-06 06:14:10|43729.8|43709.8|43725.1|43705.1|43729.8|43709.8|43725.1|43705.1|5
1625552060000|2021-07-06 06:14:20|43727.6|43707.6|43729.8|43709.8|43729.8|43709.8|43725.1|43705.1|10
1625552070000|2021-07-06 06:14:30|43727.6|43707.6|43734.8|43714.8|43734.8|43714.8|43727.6|43707.6|2
1625552080000|2021-07-06 06:14:40|43737.3|43717.3|43742.3|43722.3|43742.3|43722.3|43737.3|43717.3|6
1625552090000|2021-07-06 06:14:50|43744.5|43724.5|43754.8|43734.8|43754.8|43734.8|43744.5|43724.5|15
1625552100000|2021-07-06 06:15:00|43757.3|43737.3|43759.8|43739.8|43764.8|43744.8|43757.3|43737.3|14
1625552110000|2021-07-06 06:15:10|43757.3|43737.3|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|17
1625552120000|2021-07-06 06:15:20|||||||||3
1625552130000|2021-07-06 06:15:30|43754.5|43734.5|43747.3|43727.3|43754.5|43734.5|43747.3|43727.3|7
1625552140000|2021-07-06 06:15:40|43742.6|43722.6|43734.8|43714.8|43742.6|43722.6|43734.8|43714.8|1
1625552150000|2021-07-06 06:15:50|43734.5|43714.5|43730.1|43710.1|43734.5|43714.5|43728|43708|7
1625552160000|2021-07-06 06:16:00|43729.5|43709.5|43729.8|43709.8|43729.8|43709.8|43724.8|43704.8|59
1625552170000|2021-07-06 06:16:10|43727.6|43707.6|43722.6|43702.6|43727.6|43707.6|43722.6|43702.6|6
1625552180000|2021-07-06 06:16:20|43719.5|43699.5|43724.5|43704.5|43724.5|43704.5|43717|43697|17
1625552190000|2021-07-06 06:16:30|43720.1|43700.1|43724.8|43704.8|43729.1|43709.1|43719.8|43699.8|74
1625552200000|2021-07-06 06:16:40|43722.3|43702.3|43712.3|43692.3|43722.3|43702.3|43712.3|43692.3|10
1625552210000|2021-07-06 06:16:50|43707.3|43687.3|43707.6|43687.6|43709.5|43689.5|43704.8|43684.8|19
1625552220000|2021-07-06 06:17:00|43707.3|43687.3|43712.3|43692.3|43714.8|43694.8|43707.3|43687.3|12
1625552230000|2021-07-06 06:17:10|43709.8|43689.8|43714.8|43694.8|43714.8|43694.8|43709.8|43689.8|2
1625552240000|2021-07-06 06:17:20|43714.5|43694.5|43714.8|43694.8|43714.8|43694.8|43709.8|43689.8|5
1625552250000|2021-07-06 06:17:30|43712.3|43692.3|43731.6|43711.6|43731.6|43711.6|43712.3|43692.3|28
1625552260000|2021-07-06 06:17:40|43729.5|43709.5|43724.1|43704.1|43731.6|43711.6|43724.1|43704.1|3
1625552270000|2021-07-06 06:17:50|43721.6|43701.6|43724.1|43704.1|43724.1|43704.1|43719.1|43699.1|3
1625552280000|2021-07-06 06:18:00|43724.5|43704.5|43726.6|43706.6|43729.1|43709.1|43724.5|43704.5|14
1625552290000|2021-07-06 06:18:10|43729.1|43709.1|43724.1|43704.1|43729.1|43709.1|43724.1|43704.1|7
1625552300000|2021-07-06 06:18:20|43723.8|43703.8|43716.6|43696.6|43723.8|43703.8|43716.6|43696.6|9
1625552310000|2021-07-06 06:18:30|43719.1|43699.1|43719.1|43699.1|43721.6|43701.6|43719.1|43699.1|0
1625552320000|2021-07-06 06:18:40|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|2
1625552330000|2021-07-06 06:18:50|43719.1|43699.1|43726.6|43706.6|43726.6|43706.6|43719.1|43699.1|7
1625552340000|2021-07-06 06:19:00|||||||||1
1625552350000|2021-07-06 06:19:10|||||||||4
1625552360000|2021-07-06 06:19:20|43727|43707|43729.1|43709.1|43729.5|43709.5|43726.6|43706.6|8
1625552370000|2021-07-06 06:19:30|43726.6|43706.6|43729.1|43709.1|43729.1|43709.1|43724.1|43704.1|4
1625552390000|2021-07-06 06:19:50|43729.5|43709.5|43731.6|43711.6|43734.1|43714.1|43729.1|43709.1|2
1625552400000|2021-07-06 06:20:00|43734.1|43714.1|43741.6|43721.6|43741.6|43721.6|43734.1|43714.1|6
1625552410000|2021-07-06 06:20:10|43743.8|43723.8|43746.3|43726.3|43746.3|43726.3|43743.8|43723.8|5
1625552420000|2021-07-06 06:20:20|43746.6|43726.6|43749.1|43729.1|43749.1|43729.1|43744.1|43724.1|13
1625552430000|2021-07-06 06:20:30|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|9
1625552440000|2021-07-06 06:20:40|43749.1|43729.1|43754.1|43734.1|43754.1|43734.1|43749.1|43729.1|7
1625552450000|2021-07-06 06:20:50|43749.1|43729.1|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|14
1625552460000|2021-07-06 06:21:00|43751.6|43731.6|43754.1|43734.1|43754.1|43734.1|43749.1|43729.1|5
1625552470000|2021-07-06 06:21:10|43749.1|43729.1|43754.1|43734.1|43754.1|43734.1|43749.1|43729.1|11
1625552480000|2021-07-06 06:21:20|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|32
1625552490000|2021-07-06 06:21:30|43751.6|43731.6|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|11
1625552500000|2021-07-06 06:21:40|43756.6|43736.6|43762|43742|43762|43742|43756.6|43736.6|4
1625552510000|2021-07-06 06:21:50|43759.5|43739.5|43774.5|43754.5|43774.5|43754.5|43759.5|43739.5|23
1625552520000|2021-07-06 06:22:00|43777.3|43757.3|43782|43762|43784.1|43764.1|43777.3|43757.3|8
1625552530000|2021-07-06 06:22:10|43781.6|43761.6|43779.5|43759.5|43781.6|43761.6|43779.5|43759.5|3
1625552540000|2021-07-06 06:22:20|43781.6|43761.6|43786.6|43766.6|43786.6|43766.6|43779.5|43759.5|7
1625552550000|2021-07-06 06:22:30|43784.5|43764.5|43796.6|43776.6|43796.6|43776.6|43784.5|43764.5|11
1625552560000|2021-07-06 06:22:40|43794.5|43774.5|43812|43792|43814.1|43794.1|43794.1|43774.1|39
1625552570000|2021-07-06 06:22:50|43811.6|43791.6|43821.6|43801.6|43821.6|43801.6|43809.5|43789.5|29
1625552580000|2021-07-06 06:23:00|43823.8|43803.8|43829.1|43809.1|43829.1|43809.1|43821.6|43801.6|35
1625552590000|2021-07-06 06:23:10|43833.8|43813.8|43829.1|43809.1|43839.1|43819.1|43829.1|43809.1|35
1625552600000|2021-07-06 06:23:20|43828.8|43808.8|43852|43832|43854.1|43834.1|43826.6|43806.6|23
1625552610000|2021-07-06 06:23:30|43851.3|43831.3|43866.3|43846.3|43866.3|43846.3|43851.3|43831.3|44
1625552620000|2021-07-06 06:23:40|43868.5|43848.5|43869.1|43849.1|43874.1|43854.1|43857|43837|31
1625552630000|2021-07-06 06:23:50|43867|43847|43866.6|43846.6|43867|43847|43857|43837|11
1625552640000|2021-07-06 06:24:00|43867|43847|43876.6|43856.6|43883.8|43863.8|43866.3|43846.3|26
1625552650000|2021-07-06 06:24:10|43878.8|43858.8|43874.1|43854.1|43879.1|43859.1|43869.1|43849.1|23
1625552660000|2021-07-06 06:24:20|43872|43852|43864.1|43844.1|43872|43852|43864.1|43844.1|26
1625552670000|2021-07-06 06:24:30|43861.6|43841.6|43881.6|43861.6|43886.6|43866.6|43859.1|43839.1|35
1625552680000|2021-07-06 06:24:40|43879.1|43859.1|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|10
1625552690000|2021-07-06 06:24:50|43884.5|43864.5|43891.3|43871.3|43891.3|43871.3|43884.5|43864.5|12
1625552700000|2021-07-06 06:25:00|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43881.3|43861.3|13
1625552710000|2021-07-06 06:25:10|43888.8|43868.8|43891.6|43871.6|43893.8|43873.8|43888.8|43868.8|14
1625552720000|2021-07-06 06:25:20|43894.1|43874.1|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|7
1625552730000|2021-07-06 06:25:30|43889.1|43869.1|43896.6|43876.6|43896.6|43876.6|43889.1|43869.1|8
1625552740000|2021-07-06 06:25:40|43899.1|43879.1|43916.6|43896.6|43921.6|43901.6|43899.1|43879.1|37
1625552750000|2021-07-06 06:25:50|43918.8|43898.8|43911.6|43891.6|43919.1|43899.1|43901.6|43881.6|30
1625552760000|2021-07-06 06:26:00|43914.1|43894.1|43914.1|43894.1|43919.1|43899.1|43911.6|43891.6|8
1625552770000|2021-07-06 06:26:10|43911.6|43891.6|43904.1|43884.1|43911.6|43891.6|43901.6|43881.6|29
1625552780000|2021-07-06 06:26:20|43906.3|43886.3|43916.6|43896.6|43919.1|43899.1|43906.3|43886.3|20
1625552790000|2021-07-06 06:26:30|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|6
1625552800000|2021-07-06 06:26:40|43919.1|43899.1|43924.1|43904.1|43926.6|43906.6|43919.1|43899.1|30
1625552810000|2021-07-06 06:26:50|43926.6|43906.6|43931.6|43911.6|43932|43912|43926.6|43906.6|20
1625552820000|2021-07-06 06:27:00|43933.8|43913.8|43931.6|43911.6|43939.1|43919.1|43929.8|43909.8|30
1625552830000|2021-07-06 06:27:10|43929.1|43909.1|43911.6|43891.6|43929.1|43909.1|43911.6|43891.6|24
1625552840000|2021-07-06 06:27:20|43909.5|43889.5|43909.5|43889.5|43914.1|43894.1|43909.5|43889.5|9
1625552850000|2021-07-06 06:27:30|43911.6|43891.6|43921.6|43901.6|43921.6|43901.6|43911.6|43891.6|11
1625552860000|2021-07-06 06:27:40|43919.5|43899.5|43912|43892|43919.5|43899.5|43910.1|43890.1|11
1625552870000|2021-07-06 06:27:50|43914.1|43894.1|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|7
1625552880000|2021-07-06 06:28:00|43919.1|43899.1|43926.6|43906.6|43926.6|43906.6|43916.6|43896.6|23
1625552890000|2021-07-06 06:28:10|43926.3|43906.3|43921.6|43901.6|43926.6|43906.6|43921.6|43901.6|5
1625552900000|2021-07-06 06:28:20|43922|43902|43924.1|43904.1|43926.6|43906.6|43921.6|43901.6|7
1625552910000|2021-07-06 06:28:30|43919.1|43899.1|43934.1|43914.1|43934.1|43914.1|43919.1|43899.1|25
1625552920000|2021-07-06 06:28:40|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|10
1625552930000|2021-07-06 06:28:50|43927|43907|43919.1|43899.1|43927|43907|43919.1|43899.1|8
1625552940000|2021-07-06 06:29:00|43916.6|43896.6|43927|43907|43927|43907|43916.6|43896.6|12
1625552950000|2021-07-06 06:29:10|43924.8|43904.8|43926.6|43906.6|43926.6|43906.6|43924.5|43904.5|1
1625552960000|2021-07-06 06:29:20|43924.5|43904.5|43916.6|43896.6|43924.5|43904.5|43916.6|43896.6|8
1625552970000|2021-07-06 06:29:30|43912|43892|43914.1|43894.1|43919.1|43899.1|43911.6|43891.6|13
1625552980000|2021-07-06 06:29:40|43914.5|43894.5|43917|43897|43919.1|43899.1|43911.6|43891.6|10
1625552990000|2021-07-06 06:29:50|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43917|43897|7
1625553000000|2021-07-06 06:30:00|43926.3|43906.3|43929.1|43909.1|43932|43912|43926.3|43906.3|15
1625553010000|2021-07-06 06:30:10|43929.5|43909.5|43929.1|43909.1|43934.1|43914.1|43929.1|43909.1|8
1625553020000|2021-07-06 06:30:20|43931.6|43911.6|43932|43912|43934.1|43914.1|43929.1|43909.1|8
1625553030000|2021-07-06 06:30:30|43931.6|43911.6|43926.6|43906.6|43934.1|43914.1|43926.6|43906.6|10
1625553040000|2021-07-06 06:30:40|43928.8|43908.8|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|7
1625553050000|2021-07-06 06:30:50|||||||||2
1625553060000|2021-07-06 06:31:00|43934.1|43914.1|43934.1|43914.1|43939.1|43919.1|43934.1|43914.1|10
1625553070000|2021-07-06 06:31:10|43932|43912|43929.1|43909.1|43932|43912|43929.1|43909.1|4
1625553080000|2021-07-06 06:31:20|43927|43907|43929.1|43909.1|43931.6|43911.6|43926.6|43906.6|2
1625553090000|2021-07-06 06:31:30|43927|43907|43924.1|43904.1|43929.1|43909.1|43924.1|43904.1|11
1625553100000|2021-07-06 06:31:40|43921.6|43901.6|43926.6|43906.6|43926.6|43906.6|43919.5|43899.5|16
1625553110000|2021-07-06 06:31:50|43924.5|43904.5|43914.5|43894.5|43924.5|43904.5|43914.5|43894.5|18
1625553120000|2021-07-06 06:32:00|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|8
1625553130000|2021-07-06 06:32:10|43911.6|43891.6|43914.1|43894.1|43914.1|43894.1|43911.6|43891.6|19
1625553140000|2021-07-06 06:32:20|43918.5|43898.5|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|12
1625553150000|2021-07-06 06:32:30|43914.1|43894.1|43916.6|43896.6|43917|43897|43914.1|43894.1|5
1625553160000|2021-07-06 06:32:40|43918.8|43898.8|43921.6|43901.6|43921.6|43901.6|43918.8|43898.8|4
1625553170000|2021-07-06 06:32:50|43919.5|43899.5|43926.3|43906.3|43926.3|43906.3|43919.1|43899.1|9
1625553180000|2021-07-06 06:33:00|43926.6|43906.6|43931.6|43911.6|43933.8|43913.8|43926.6|43906.6|18
1625553190000|2021-07-06 06:33:10|||||||||1
1625553200000|2021-07-06 06:33:20|43931.3|43911.3|43924.1|43904.1|43931.3|43911.3|43924.1|43904.1|8
1625553210000|2021-07-06 06:33:30|43923.8|43903.8|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|23
1625553220000|2021-07-06 06:33:40|43926.3|43906.3|43924.1|43904.1|43926.3|43906.3|43924.1|43904.1|6
1625553230000|2021-07-06 06:33:50|43926.3|43906.3|43929.1|43909.1|43929.1|43909.1|43926.3|43906.3|11
1625553240000|2021-07-06 06:34:00|43931.3|43911.3|43932|43912|43932|43912|43931.3|43911.3|5
1625553250000|2021-07-06 06:34:10|43929.1|43909.1|43934.1|43914.1|43934.1|43914.1|43929.1|43909.1|5
1625553260000|2021-07-06 06:34:20|43938.8|43918.8|43934.1|43914.1|43938.8|43918.8|43934.1|43914.1|1
1625553270000|2021-07-06 06:34:30|43937|43917|43934.1|43914.1|43939.1|43919.1|43934.1|43914.1|12
1625553280000|2021-07-06 06:34:40|43929.1|43909.1|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|10
1625553290000|2021-07-06 06:34:50|43929.5|43909.5|43934.1|43914.1|43936.3|43916.3|43929.1|43909.1|15
1625553300000|2021-07-06 06:35:00|43936.6|43916.6|43939.1|43919.1|43939.1|43919.1|43936.6|43916.6|9
1625553310000|2021-07-06 06:35:10|||||||||6
1625553320000|2021-07-06 06:35:20|43936.6|43916.6|43936.6|43916.6|43939.1|43919.1|43936.6|43916.6|3
1625553330000|2021-07-06 06:35:30|43934.5|43914.5|43936.6|43916.6|43936.6|43916.6|43934.1|43914.1|4
1625553340000|2021-07-06 06:35:40|43934.1|43914.1|43937|43917|43937|43917|43934.1|43914.1|5
1625553350000|2021-07-06 06:35:50|43939.1|43919.1|43936.6|43916.6|43939.1|43919.1|43934.1|43914.1|11
1625553360000|2021-07-06 06:36:00|43934.5|43914.5|43934.1|43914.1|43936.6|43916.6|43931.6|43911.6|26
1625553370000|2021-07-06 06:36:10|43933.8|43913.8|43934.5|43914.5|43934.5|43914.5|43931.6|43911.6|16
1625553380000|2021-07-06 06:36:20|43937|43917|43931.6|43911.6|43937|43917|43929.1|43909.1|16
1625553390000|2021-07-06 06:36:30|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|9
1625553400000|2021-07-06 06:36:40|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|5
1625553410000|2021-07-06 06:36:50|43926.6|43906.6|43931.6|43911.6|43931.6|43911.6|43926.6|43906.6|41
1625553420000|2021-07-06 06:37:00|43929.5|43909.5|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|12
1625553430000|2021-07-06 06:37:10|43931.6|43911.6|43926.6|43906.6|43931.6|43911.6|43926.6|43906.6|17
1625553440000|2021-07-06 06:37:20|43924.1|43904.1|43917|43897|43927|43907|43914.5|43894.5|41
1625553450000|2021-07-06 06:37:30|43919.1|43899.1|43926.6|43906.6|43926.6|43906.6|43919.1|43899.1|16
1625553460000|2021-07-06 06:37:40|43924.1|43904.1|43917|43897|43924.1|43904.1|43914.1|43894.1|25
1625553470000|2021-07-06 06:37:50|43919.1|43899.1|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|5
1625553480000|2021-07-06 06:38:00|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43917|43897|10
1625553490000|2021-07-06 06:38:10|43918.8|43898.8|43914.1|43894.1|43919.1|43899.1|43914.1|43894.1|4
1625553500000|2021-07-06 06:38:20|43916.6|43896.6|43909.1|43889.1|43917|43897|43909.1|43889.1|7
1625553510000|2021-07-06 06:38:30|43904.8|43884.8|43899.1|43879.1|43904.8|43884.8|43899.1|43879.1|18
1625553520000|2021-07-06 06:38:40|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|5
1625553530000|2021-07-06 06:38:50|43899.1|43879.1|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|8
1625553540000|2021-07-06 06:39:00|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43882|43862|20
1625553550000|2021-07-06 06:39:10|43882|43862|43884.1|43864.1|43886.6|43866.6|43882|43862|27
1625553560000|2021-07-06 06:39:20|43879.8|43859.8|43874.1|43854.1|43882|43862|43874.1|43854.1|17
1625553570000|2021-07-06 06:39:30|43879.1|43859.1|43869.1|43849.1|43879.1|43859.1|43869.1|43849.1|11
1625553580000|2021-07-06 06:39:40|43877|43857|43884.1|43864.1|43884.1|43864.1|43877|43857|13
1625553590000|2021-07-06 06:39:50|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|22
1625553600000|2021-07-06 06:40:00|43887|43867|43879.1|43859.1|43889.1|43869.1|43879.1|43859.1|35
1625553610000|2021-07-06 06:40:10|43877|43857|43876.6|43856.6|43877|43857|43876.6|43856.6|3
1625553620000|2021-07-06 06:40:20|43871.6|43851.6|43864.1|43844.1|43871.6|43851.6|43864.1|43844.1|6
1625553630000|2021-07-06 06:40:30|43863.8|43843.8|43866.3|43846.3|43866.3|43846.3|43863.8|43843.8|8
1625553640000|2021-07-06 06:40:40|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|11
1625553650000|2021-07-06 06:40:50|43863.8|43843.8|43849.1|43829.1|43863.8|43843.8|43849.1|43829.1|16
1625553660000|2021-07-06 06:41:00|43854.1|43834.1|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|8
1625553670000|2021-07-06 06:41:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|6
1625553680000|2021-07-06 06:41:20|43851.6|43831.6|43847|43827|43854.1|43834.1|43847|43827|13
1625553690000|2021-07-06 06:41:30|43849.1|43829.1|43869.1|43849.1|43869.1|43849.1|43847|43827|35
1625553700000|2021-07-06 06:41:40|43867|43847|43864.5|43844.5|43869.1|43849.1|43864.5|43844.5|14
1625553710000|2021-07-06 06:41:50|43861.6|43841.6|43856.6|43836.6|43861.6|43841.6|43856.3|43836.3|5
1625553720000|2021-07-06 06:42:00|||||||||6
1625553740000|2021-07-06 06:42:20|43854.5|43834.5|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|10
1625553750000|2021-07-06 06:42:30|43858.8|43838.8|43863.8|43843.8|43863.8|43843.8|43858.8|43838.8|1
1625553760000|2021-07-06 06:42:40|43865.9|43845.9|43873.8|43853.8|43873.8|43853.8|43865.9|43845.9|2
1625553770000|2021-07-06 06:42:50|43871.3|43851.3|43896.6|43876.6|43896.6|43876.6|43871.3|43851.3|20
1625553780000|2021-07-06 06:43:00|43899.1|43879.1|43899.1|43879.1|43901.3|43881.3|43899.1|43879.1|10
1625553790000|2021-07-06 06:43:10|43896.6|43876.6|43904.8|43884.8|43904.8|43884.8|43896.6|43876.6|12
1625553800000|2021-07-06 06:43:20|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|9
1625553810000|2021-07-06 06:43:30|43902|43882|43912.3|43892.3|43914.8|43894.8|43902|43882|10
1625553820000|2021-07-06 06:43:40|43910.1|43890.1|43907.6|43887.6|43910.1|43890.1|43907.6|43887.6|4
1625553830000|2021-07-06 06:43:50|43905.5|43885.5|43902.3|43882.3|43907.3|43887.3|43899.8|43879.8|12
1625553840000|2021-07-06 06:44:00|43904.8|43884.8|43909.8|43889.8|43909.8|43889.8|43904.8|43884.8|12
1625553850000|2021-07-06 06:44:10|43907.3|43887.3|43907.3|43887.3|43909.8|43889.8|43904.8|43884.8|18
1625553860000|2021-07-06 06:44:20|43907.6|43887.6|43907.3|43887.3|43912.3|43892.3|43907.3|43887.3|1
1625553870000|2021-07-06 06:44:30|43904.8|43884.8|43897.3|43877.3|43904.8|43884.8|43897.3|43877.3|10
1625553880000|2021-07-06 06:44:40|43899.5|43879.5|43892.6|43872.6|43899.8|43879.8|43892.6|43872.6|3
1625553890000|2021-07-06 06:44:50|43890.5|43870.5|43894.8|43874.8|43894.8|43874.8|43889.8|43869.8|6
1625553900000|2021-07-06 06:45:00|43890.5|43870.5|43887|43867|43890.5|43870.5|43877.3|43857.3|6
1625553910000|2021-07-06 06:45:10|43889.8|43869.8|43909.5|43889.5|43909.5|43889.5|43889.8|43869.8|14
1625553920000|2021-07-06 06:45:20|43907.3|43887.3|43909.8|43889.8|43909.8|43889.8|43904.8|43884.8|13
1625553930000|2021-07-06 06:45:30|||||||||1
1625553940000|2021-07-06 06:45:40|43907|43887|43904.8|43884.8|43907|43887|43902|43882|16
1625553950000|2021-07-06 06:45:50|43909.1|43889.1|43914.8|43894.8|43914.8|43894.8|43909.1|43889.1|5
1625553960000|2021-07-06 06:46:00|43915.5|43895.5|43916.9|43896.9|43921.9|43901.9|43915.5|43895.5|10
1625553970000|2021-07-06 06:46:10|43917.3|43897.3|43919.8|43899.8|43919.8|43899.8|43917.3|43897.3|7
1625553980000|2021-07-06 06:46:20|43917.6|43897.6|43919.8|43899.8|43921.9|43901.9|43916.9|43896.9|11
1625553990000|2021-07-06 06:46:30|43921.9|43901.9|43914.4|43894.4|43921.9|43901.9|43914.4|43894.4|15
1625554000000|2021-07-06 06:46:40|43909.8|43889.8|43904.8|43884.8|43909.8|43889.8|43904.8|43884.8|13
1625554010000|2021-07-06 06:46:50|43900.5|43880.5|43887.3|43867.3|43900.5|43880.5|43887.3|43867.3|6
1625554020000|2021-07-06 06:47:00|43884.8|43864.8|43882.3|43862.3|43884.8|43864.8|43879.8|43859.8|23
1625554030000|2021-07-06 06:47:10|43884.8|43864.8|43882.3|43862.3|43884.8|43864.8|43879.8|43859.8|7
1625554040000|2021-07-06 06:47:20|43881.9|43861.9|43879.8|43859.8|43884.8|43864.8|43879.8|43859.8|5
1625554050000|2021-07-06 06:47:30|43877.3|43857.3|43874.8|43854.8|43877.3|43857.3|43874.8|43854.8|2
1625554060000|2021-07-06 06:47:40|43872.6|43852.6|43862.3|43842.3|43872.6|43852.6|43862.3|43842.3|9
1625554070000|2021-07-06 06:47:50|43864.8|43844.8|43864.8|43844.8|43867.3|43847.3|43864.8|43844.8|27
1625554080000|2021-07-06 06:48:00|43862.3|43842.3|43862.3|43842.3|43862.3|43842.3|43862.3|43842.3|15
1625554090000|2021-07-06 06:48:10|43862.6|43842.6|43864.8|43844.8|43864.8|43844.8|43862.3|43842.3|17
1625554100000|2021-07-06 06:48:20|43865.1|43845.1|43864.8|43844.8|43869.8|43849.8|43864.8|43844.8|3
1625554110000|2021-07-06 06:48:30|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|4
1625554120000|2021-07-06 06:48:40|43859.4|43839.4|43850.1|43830.1|43859.4|43839.4|43850.1|43830.1|10
1625554130000|2021-07-06 06:48:50|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|43849.8|43829.8|13
1625554150000|2021-07-06 06:49:10|43849.8|43829.8|43837.3|43817.3|43849.8|43829.8|43837.3|43817.3|22
1625554160000|2021-07-06 06:49:20|43839.4|43819.4|43832.3|43812.3|43839.8|43819.8|43832.3|43812.3|33
1625554170000|2021-07-06 06:49:30|43831.9|43811.9|43829.8|43809.8|43837.3|43817.3|43829.8|43809.8|17
1625554180000|2021-07-06 06:49:40|43829.4|43809.4|43824.8|43804.8|43829.4|43809.4|43822.3|43802.3|12
1625554190000|2021-07-06 06:49:50|43827.3|43807.3|43829.8|43809.8|43834.8|43814.8|43827.3|43807.3|20
1625554200000|2021-07-06 06:50:00|43831.9|43811.9|43829.4|43809.4|43832.6|43812.6|43822.6|43802.6|22
1625554210000|2021-07-06 06:50:10|43831.6|43811.6|43824.8|43804.8|43836.9|43816.9|43822.3|43802.3|22
1625554220000|2021-07-06 06:50:20|43827.3|43807.3|43847.3|43827.3|43849.8|43829.8|43825.1|43805.1|17
1625554230000|2021-07-06 06:50:30|43844.8|43824.8|43849.8|43829.8|43849.8|43829.8|43844.8|43824.8|11
1625554240000|2021-07-06 06:50:40|43847.6|43827.6|43847.3|43827.3|43852.3|43832.3|43847.3|43827.3|4
1625554250000|2021-07-06 06:50:50|43847.6|43827.6|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|2
1625554260000|2021-07-06 06:51:00|43847.6|43827.6|43849.4|43829.4|43852.3|43832.3|43847.6|43827.6|5
1625554270000|2021-07-06 06:51:10|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43847.3|43827.3|4
1625554280000|2021-07-06 06:51:20|43851.9|43831.9|43857.3|43837.3|43857.3|43837.3|43851.9|43831.9|9
1625554290000|2021-07-06 06:51:30|43859.4|43839.4|43862.3|43842.3|43862.3|43842.3|43859.4|43839.4|1
1625554300000|2021-07-06 06:51:40|43859.8|43839.8|43859.4|43839.4|43862.3|43842.3|43859.4|43839.4|3
1625554310000|2021-07-06 06:51:50|43861.6|43841.6|43864.4|43844.4|43864.4|43844.4|43859.8|43839.8|10
1625554320000|2021-07-06 06:52:00|43867.3|43847.3|43859.8|43839.8|43867.3|43847.3|43859.8|43839.8|9
1625554330000|2021-07-06 06:52:10|43862.3|43842.3|43857.3|43837.3|43862.3|43842.3|43857.3|43837.3|3
1625554340000|2021-07-06 06:52:20|43857.6|43837.6|43859.8|43839.8|43859.8|43839.8|43857.6|43837.6|3
1625554350000|2021-07-06 06:52:30|43861.9|43841.9|43862.3|43842.3|43862.3|43842.3|43857.3|43837.3|3
1625554360000|2021-07-06 06:52:40|43859.8|43839.8|43859.4|43839.4|43859.8|43839.8|43859.4|43839.4|1
1625554370000|2021-07-06 06:52:50|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|4
1625554380000|2021-07-06 06:53:00|43850.1|43830.1|43847.3|43827.3|43850.1|43830.1|43847.3|43827.3|5
1625554390000|2021-07-06 06:53:10|43847.6|43827.6|43844.8|43824.8|43849.8|43829.8|43844.8|43824.8|6
1625554400000|2021-07-06 06:53:20|43842.6|43822.6|43849.4|43829.4|43849.4|43829.4|43842.3|43822.3|2
1625554410000|2021-07-06 06:53:30|43849.8|43829.8|43845.1|43825.1|43849.8|43829.8|43845.1|43825.1|0
1625554430000|2021-07-06 06:53:50|43842.6|43822.6|43840.1|43820.1|43842.6|43822.6|43839.8|43819.8|1
1625554440000|2021-07-06 06:54:00|43838|43818|43834.8|43814.8|43840.1|43820.1|43832.3|43812.3|13
1625554450000|2021-07-06 06:54:10|43832.3|43812.3|43829.8|43809.8|43832.3|43812.3|43829.8|43809.8|2
1625554460000|2021-07-06 06:54:20|43829.1|43809.1|43824.8|43804.8|43829.1|43809.1|43824.8|43804.8|11
1625554470000|2021-07-06 06:54:30|43826.9|43806.9|43827.3|43807.3|43827.3|43807.3|43826.9|43806.9|6
1625554480000|2021-07-06 06:54:40|43829.4|43809.4|43832.3|43812.3|43832.3|43812.3|43827.3|43807.3|2
1625554490000|2021-07-06 06:54:50|43834.4|43814.4|43839.8|43819.8|43839.8|43819.8|43834.4|43814.4|4
1625554500000|2021-07-06 06:55:00|43837.6|43817.6|43819.8|43799.8|43837.6|43817.6|43817.3|43797.3|19
1625554510000|2021-07-06 06:55:10|43821.9|43801.9|43819.8|43799.8|43824.4|43804.4|43819.8|43799.8|5
1625554520000|2021-07-06 06:55:20|43822.3|43802.3|43817.3|43797.3|43822.3|43802.3|43817.3|43797.3|9
1625554530000|2021-07-06 06:55:30|43821.9|43801.9|43829.8|43809.8|43829.8|43809.8|43821.9|43801.9|5
1625554540000|2021-07-06 06:55:40|43830.1|43810.1|43836.9|43816.9|43837.3|43817.3|43830.1|43810.1|3
1625554550000|2021-07-06 06:55:50|43837.3|43817.3|43837.3|43817.3|43837.3|43817.3|43832.3|43812.3|6
1625554560000|2021-07-06 06:56:00|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|43834.8|43814.8|5
1625554570000|2021-07-06 06:56:10|43841.9|43821.9|43837.3|43817.3|43842.3|43822.3|43837.3|43817.3|3
1625554580000|2021-07-06 06:56:20|43839.4|43819.4|43837.3|43817.3|43839.4|43819.4|43837.3|43817.3|1
1625554590000|2021-07-06 06:56:30|43837.6|43817.6|43832.3|43812.3|43837.6|43817.6|43832.3|43812.3|4
1625554600000|2021-07-06 06:56:40|43836.9|43816.9|43832.3|43812.3|43837.3|43817.3|43832.3|43812.3|24
1625554610000|2021-07-06 06:56:50|43829.8|43809.8|43827.3|43807.3|43829.8|43809.8|43827.3|43807.3|3
1625554620000|2021-07-06 06:57:00|43825.1|43805.1|43827.3|43807.3|43829.8|43809.8|43824.8|43804.8|4
1625554630000|2021-07-06 06:57:10|43830.1|43810.1|43832.3|43812.3|43832.3|43812.3|43827.3|43807.3|2
1625554640000|2021-07-06 06:57:20|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|2
1625554650000|2021-07-06 06:57:30|43835.1|43815.1|43837.3|43817.3|43837.3|43817.3|43835.1|43815.1|0
1625554660000|2021-07-06 06:57:40|43839.8|43819.8|43842.3|43822.3|43842.3|43822.3|43839.8|43819.8|1
1625554670000|2021-07-06 06:57:50|43844.8|43824.8|43847.3|43827.3|43847.3|43827.3|43844.8|43824.8|2
1625554680000|2021-07-06 06:58:00|43844.8|43824.8|43837.3|43817.3|43844.8|43824.8|43835.1|43815.1|12
1625554690000|2021-07-06 06:58:10|43836.9|43816.9|43842.3|43822.3|43842.3|43822.3|43832.3|43812.3|4
1625554700000|2021-07-06 06:58:20|43839.8|43819.8|43842.3|43822.3|43842.3|43822.3|43839.8|43819.8|6
1625554710000|2021-07-06 06:58:30|43844.8|43824.8|43849.4|43829.4|43849.4|43829.4|43842.3|43822.3|11
1625554720000|2021-07-06 06:58:40|43850.1|43830.1|43857.3|43837.3|43857.3|43837.3|43850.1|43830.1|1
1625554730000|2021-07-06 06:58:50|43861.9|43841.9|43869.8|43849.8|43874.1|43854.1|43861.9|43841.9|10
1625554740000|2021-07-06 06:59:00|43867.3|43847.3|43864.8|43844.8|43867.3|43847.3|43864.8|43844.8|7
1625554750000|2021-07-06 06:59:10|43862.3|43842.3|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|6
1625554760000|2021-07-06 06:59:20|43864.8|43844.8|43862.6|43842.6|43864.8|43844.8|43862.6|43842.6|13
1625554770000|2021-07-06 06:59:30|43862.3|43842.3|43862.3|43842.3|43862.3|43842.3|43857.6|43837.6|8
1625554780000|2021-07-06 06:59:40|43857.9|43837.9|43862.3|43842.3|43862.3|43842.3|43857.3|43837.3|5
1625554790000|2021-07-06 06:59:50|43864.4|43844.4|43871.9|43851.9|43877.3|43857.3|43864.4|43844.4|21
1625554800000|2021-07-06 07:00:00|43867.3|43847.3|43869.4|43849.4|43874.8|43854.8|43859.8|43839.8|42
1625554810000|2021-07-06 07:00:10|43864.8|43844.8|43866.9|43846.9|43866.9|43846.9|43859.8|43839.8|8
1625554820000|2021-07-06 07:00:20|43869.4|43849.4|43872.3|43852.3|43872.3|43852.3|43869.4|43849.4|3
1625554830000|2021-07-06 07:00:30|43882.6|43862.6|43894.8|43874.8|43894.8|43874.8|43882.6|43862.6|8
1625554840000|2021-07-06 07:00:40|43896.9|43876.9|43909.8|43889.8|43909.8|43889.8|43896.9|43876.9|7
1625554850000|2021-07-06 07:00:50|43912.3|43892.3|43916.6|43896.6|43916.6|43896.6|43912.3|43892.3|5
1625554860000|2021-07-06 07:01:00|43914.4|43894.4|43912.3|43892.3|43917.6|43897.6|43912.3|43892.3|14
1625554870000|2021-07-06 07:01:10|43907.3|43887.3|43912.3|43892.3|43912.3|43892.3|43907.3|43887.3|2
1625554880000|2021-07-06 07:01:20|43916.9|43896.9|43917.3|43897.3|43917.3|43897.3|43916.9|43896.9|5
1625554890000|2021-07-06 07:01:30|43915.1|43895.1|43917.3|43897.3|43917.3|43897.3|43914.8|43894.8|18
1625554900000|2021-07-06 07:01:40|43916.6|43896.6|43909.8|43889.8|43917.3|43897.3|43909.8|43889.8|5
1625554910000|2021-07-06 07:01:50|43910.1|43890.1|43907.3|43887.3|43910.1|43890.1|43907.3|43887.3|4
1625554920000|2021-07-06 07:02:00|43907.6|43887.6|43904.8|43884.8|43909.8|43889.8|43904.8|43884.8|14
1625554930000|2021-07-06 07:02:10|43902.6|43882.6|43897.3|43877.3|43902.6|43882.6|43894.8|43874.8|4
1625554940000|2021-07-06 07:02:20|43895.1|43875.1|43889.8|43869.8|43895.1|43875.1|43889.8|43869.8|13
1625554950000|2021-07-06 07:02:30|43882.3|43862.3|43877.6|43857.6|43882.3|43862.3|43877.6|43857.6|9
1625554960000|2021-07-06 07:02:40|43879.8|43859.8|43889.8|43869.8|43892.3|43872.3|43879.8|43859.8|11
1625554970000|2021-07-06 07:02:50|43889.4|43869.4|43887.3|43867.3|43892.3|43872.3|43887.3|43867.3|5
1625554980000|2021-07-06 07:03:00|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|43884.4|43864.4|9
1625554990000|2021-07-06 07:03:10|43882.3|43862.3|43902.3|43882.3|43902.3|43882.3|43882.3|43862.3|5
1625555010000|2021-07-06 07:03:30|43900.1|43880.1|43902.3|43882.3|43902.3|43882.3|43899.8|43879.8|0
1625555020000|2021-07-06 07:03:40|43899.8|43879.8|43902.3|43882.3|43902.3|43882.3|43899.8|43879.8|2
1625555030000|2021-07-06 07:03:50|43899.8|43879.8|43897.3|43877.3|43899.8|43879.8|43897.3|43877.3|2
1625555040000|2021-07-06 07:04:00|43895.1|43875.1|43899.8|43879.8|43899.8|43879.8|43892.3|43872.3|8
1625555050000|2021-07-06 07:04:10|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|1
1625555060000|2021-07-06 07:04:20|43895.1|43875.1|43882.3|43862.3|43895.1|43875.1|43882.3|43862.3|4
1625555070000|2021-07-06 07:04:30|43872.3|43852.3|43879.8|43859.8|43879.8|43859.8|43872.3|43852.3|5
1625555080000|2021-07-06 07:04:40|43882.3|43862.3|43877.3|43857.3|43882.3|43862.3|43877.3|43857.3|2
1625555090000|2021-07-06 07:04:50|||||||||1
1625555100000|2021-07-06 07:05:00|43874.4|43854.4|43852.3|43832.3|43874.4|43854.4|43852.3|43832.3|1
1625555110000|2021-07-06 07:05:10|43850.1|43830.1|43862.3|43842.3|43864.4|43844.4|43849.8|43829.8|11
1625555120000|2021-07-06 07:05:20|||||||||1
1625555130000|2021-07-06 07:05:30|43857.3|43837.3|43854.8|43834.8|43857.3|43837.3|43852.6|43832.6|2
1625555140000|2021-07-06 07:05:40|43852.3|43832.3|43847.3|43827.3|43852.3|43832.3|43844.8|43824.8|8
1625555150000|2021-07-06 07:05:50|43849.8|43829.8|43857.3|43837.3|43857.3|43837.3|43849.8|43829.8|8
1625555160000|2021-07-06 07:06:00|43859.4|43839.4|43857.6|43837.6|43859.8|43839.8|43857.6|43837.6|12
1625555170000|2021-07-06 07:06:10|43859.8|43839.8|43852.6|43832.6|43859.8|43839.8|43852.6|43832.6|7
1625555180000|2021-07-06 07:06:20|43852.3|43832.3|43852.3|43832.3|43854.4|43834.4|43852.3|43832.3|1
1625555190000|2021-07-06 07:06:30|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|3
1625555200000|2021-07-06 07:06:40|43855.4|43835.4|43859.8|43839.8|43862.3|43842.3|43855.4|43835.4|43
1625555210000|2021-07-06 07:06:50|43857.6|43837.6|43852.3|43832.3|43857.6|43837.6|43852.3|43832.3|7
1625555220000|2021-07-06 07:07:00|43851.9|43831.9|43844.8|43824.8|43851.9|43831.9|43844.8|43824.8|45
1625555230000|2021-07-06 07:07:10|43846.9|43826.9|43852.3|43832.3|43862.3|43842.3|43846.9|43826.9|36
1625555240000|2021-07-06 07:07:20|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|43849.8|43829.8|6
1625555250000|2021-07-06 07:07:30|43852.3|43832.3|43854.8|43834.8|43854.8|43834.8|43849.8|43829.8|2
1625555260000|2021-07-06 07:07:40|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|3
1625555270000|2021-07-06 07:07:50|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|3
1625555280000|2021-07-06 07:08:00|43842.6|43822.6|43837.3|43817.3|43842.6|43822.6|43837.3|43817.3|4
1625555290000|2021-07-06 07:08:10|43839.8|43819.8|43849.8|43829.8|43849.8|43829.8|43834.4|43814.4|41
1625555300000|2021-07-06 07:08:20|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|3
1625555310000|2021-07-06 07:08:30|43844.8|43824.8|43837.9|43817.9|43844.8|43824.8|43837.9|43817.9|9
1625555320000|2021-07-06 07:08:40|43840.1|43820.1|43847.3|43827.3|43847.3|43827.3|43839.8|43819.8|11
1625555330000|2021-07-06 07:08:50|43845.1|43825.1|43839.8|43819.8|43845.1|43825.1|43839.8|43819.8|7
1625555340000|2021-07-06 07:09:00|43837.3|43817.3|43844.8|43824.8|43844.8|43824.8|43824.8|43804.8|60
1625555350000|2021-07-06 07:09:10|43846.9|43826.9|43837.3|43817.3|43849.4|43829.4|43837.3|43817.3|2
1625555360000|2021-07-06 07:09:20|43839.4|43819.4|43842.3|43822.3|43842.3|43822.3|43839.4|43819.4|0
1625555370000|2021-07-06 07:09:30|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43842.3|43822.3|2
1625555380000|2021-07-06 07:09:40|43847.3|43827.3|43844.8|43824.8|43847.3|43827.3|43844.8|43824.8|4
1625555390000|2021-07-06 07:09:50|43847.3|43827.3|43854.4|43834.4|43854.4|43834.4|43847.3|43827.3|14
1625555400000|2021-07-06 07:10:00|43856.6|43836.6|43857.3|43837.3|43857.3|43837.3|43847.3|43827.3|36
1625555410000|2021-07-06 07:10:10|43859.4|43839.4|43862.3|43842.3|43864.8|43844.8|43859.4|43839.4|5
1625555420000|2021-07-06 07:10:20|43864.4|43844.4|43859.8|43839.8|43864.8|43844.8|43859.8|43839.8|3
1625555430000|2021-07-06 07:10:30|43864.8|43844.8|43849.8|43829.8|43864.8|43844.8|43849.8|43829.8|9
1625555440000|2021-07-06 07:10:40|43852.3|43832.3|43834.8|43814.8|43852.3|43832.3|43834.8|43814.8|5
1625555460000|2021-07-06 07:11:00|43832.3|43812.3|43829.8|43809.8|43832.3|43812.3|43829.4|43809.4|16
1625555470000|2021-07-06 07:11:10|43834.4|43814.4|43847.3|43827.3|43847.3|43827.3|43834.4|43814.4|11
1625555480000|2021-07-06 07:11:20|43844.8|43824.8|43847.3|43827.3|43847.3|43827.3|43844.8|43824.8|1
1625555490000|2021-07-06 07:11:30|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|1
1625555500000|2021-07-06 07:11:40|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|0
1625555510000|2021-07-06 07:11:50|43844.8|43824.8|43847.6|43827.6|43849.8|43829.8|43844.8|43824.8|4
1625555520000|2021-07-06 07:12:00|43847.3|43827.3|43854.8|43834.8|43854.8|43834.8|43847.3|43827.3|9
1625555530000|2021-07-06 07:12:10|43857.6|43837.6|43857.3|43837.3|43857.6|43837.6|43854.8|43834.8|4
1625555540000|2021-07-06 07:12:20|43859.4|43839.4|43862.3|43842.3|43862.3|43842.3|43859.4|43839.4|10
1625555550000|2021-07-06 07:12:30|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43864.8|43844.8|3
1625555560000|2021-07-06 07:12:40|43869.8|43849.8|43882.3|43862.3|43882.6|43862.6|43869.8|43849.8|28
1625555570000|2021-07-06 07:12:50|43882.6|43862.6|43877.3|43857.3|43884.8|43864.8|43877.3|43857.3|18
1625555580000|2021-07-06 07:13:00|43877.9|43857.9|43882.3|43862.3|43890.1|43870.1|43877.9|43857.9|29
1625555590000|2021-07-06 07:13:10|43884.8|43864.8|43872.3|43852.3|43884.8|43864.8|43869.8|43849.8|4
1625555600000|2021-07-06 07:13:20|43874.4|43854.4|43869.4|43849.4|43874.4|43854.4|43867.3|43847.3|7
1625555610000|2021-07-06 07:13:30|43869.8|43849.8|43864.8|43844.8|43869.8|43849.8|43864.8|43844.8|1
1625555620000|2021-07-06 07:13:40|43862.3|43842.3|43852.3|43832.3|43862.3|43842.3|43852.3|43832.3|5
1625555630000|2021-07-06 07:13:50|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|8
1625555640000|2021-07-06 07:14:00|43844.8|43824.8|43832.3|43812.3|43844.8|43824.8|43832.3|43812.3|7
1625555650000|2021-07-06 07:14:10|43830.1|43810.1|43827.3|43807.3|43830.1|43810.1|43824.8|43804.8|5
1625555660000|2021-07-06 07:14:20|43832.3|43812.3|43837.3|43817.3|43839.4|43819.4|43832.3|43812.3|8
1625555670000|2021-07-06 07:14:30|43832.6|43812.6|43822.3|43802.3|43832.6|43812.6|43822.3|43802.3|7
1625555680000|2021-07-06 07:14:40|43824.4|43804.4|43824.8|43804.8|43827.3|43807.3|43822.3|43802.3|6
1625555690000|2021-07-06 07:14:50|43827.3|43807.3|43832.3|43812.3|43832.3|43812.3|43827.3|43807.3|17
1625555700000|2021-07-06 07:15:00|43832.6|43812.6|43834.8|43814.8|43839.8|43819.8|43832.6|43812.6|7
1625555710000|2021-07-06 07:15:10|43832.3|43812.3|43844.8|43824.8|43844.8|43824.8|43832.3|43812.3|24
1625555720000|2021-07-06 07:15:20|43846.9|43826.9|43854.4|43834.4|43854.8|43834.8|43846.9|43826.9|9
1625555730000|2021-07-06 07:15:30|43852.3|43832.3|43817.3|43797.3|43852.3|43832.3|43810.4|43790.4|18
1625555740000|2021-07-06 07:15:40|43814.8|43794.8|43809.8|43789.8|43814.8|43794.8|43809.8|43789.8|9
1625555750000|2021-07-06 07:15:50|43811.9|43791.9|43807.3|43787.3|43811.9|43791.9|43807.3|43787.3|6
1625555760000|2021-07-06 07:16:00|43809.8|43789.8|43814.8|43794.8|43814.8|43794.8|43809.8|43789.8|7
1625555770000|2021-07-06 07:16:10|43816.9|43796.9|43819.8|43799.8|43819.8|43799.8|43816.9|43796.9|7
1625555780000|2021-07-06 07:16:20|43817.3|43797.3|43819.8|43799.8|43819.8|43799.8|43814.8|43794.8|7
1625555790000|2021-07-06 07:16:30|43817.3|43797.3|43822.3|43802.3|43822.3|43802.3|43814.8|43794.8|17
1625555800000|2021-07-06 07:16:40|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|20
1625555810000|2021-07-06 07:16:50|43824.8|43804.8|43829.8|43809.8|43829.8|43809.8|43824.8|43804.8|1
1625555820000|2021-07-06 07:17:00|43829.4|43809.4|43827.3|43807.3|43829.4|43809.4|43824.8|43804.8|3
1625555830000|2021-07-06 07:17:10|43829.8|43809.8|43824.8|43804.8|43829.8|43809.8|43824.8|43804.8|13
1625555840000|2021-07-06 07:17:20|||||||||4
1625555850000|2021-07-06 07:17:30|43829.8|43809.8|43829.8|43809.8|43829.8|43809.8|43829.8|43809.8|11
1625555860000|2021-07-06 07:17:40|43832.3|43812.3|43827.3|43807.3|43832.3|43812.3|43827.3|43807.3|3
1625555870000|2021-07-06 07:17:50|43826.9|43806.9|43834.4|43814.4|43834.4|43814.4|43824.8|43804.8|6
1625555880000|2021-07-06 07:18:00|43836.6|43816.6|43839.8|43819.8|43839.8|43819.8|43836.6|43816.6|0
1625555890000|2021-07-06 07:18:10|43842.3|43822.3|43842.3|43822.3|43844.4|43824.4|43842.3|43822.3|4
1625555900000|2021-07-06 07:18:20|43847.3|43827.3|43852.3|43832.3|43852.3|43832.3|43847.3|43827.3|3
1625555910000|2021-07-06 07:18:30|43854.8|43834.8|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|14
1625555920000|2021-07-06 07:18:40|43852.3|43832.3|43850.1|43830.1|43852.3|43832.3|43850.1|43830.1|2
1625555930000|2021-07-06 07:18:50|43850.4|43830.4|43850.1|43830.1|43850.4|43830.4|43850.1|43830.1|9
1625555940000|2021-07-06 07:19:00|43849.8|43829.8|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|0
1625555950000|2021-07-06 07:19:10|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|4
1625555960000|2021-07-06 07:19:20|43846.6|43826.6|43849.8|43829.8|43849.8|43829.8|43846.6|43826.6|0
1625555980000|2021-07-06 07:19:40|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|0
1625555990000|2021-07-06 07:19:50|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|0
1625556000000|2021-07-06 07:20:00|43844.4|43824.4|43849.8|43829.8|43849.8|43829.8|43844.4|43824.4|4
1625556010000|2021-07-06 07:20:10|43847.6|43827.6|43847.3|43827.3|43847.6|43827.6|43847.3|43827.3|2
1625556020000|2021-07-06 07:20:20|43842.3|43822.3|43840.1|43820.1|43842.3|43822.3|43840.1|43820.1|1
1625556030000|2021-07-06 07:20:30|43832.9|43812.9|43829.8|43809.8|43832.9|43812.9|43829.8|43809.8|2
1625556040000|2021-07-06 07:20:40|43827.3|43807.3|43834.8|43814.8|43834.8|43814.8|43824.8|43804.8|14
1625556050000|2021-07-06 07:20:50|43832.6|43812.6|43822.3|43802.3|43832.6|43812.6|43822.3|43802.3|12
1625556060000|2021-07-06 07:21:00|43822.6|43802.6|43827.3|43807.3|43829.8|43809.8|43822.6|43802.6|4
1625556070000|2021-07-06 07:21:10|43829.8|43809.8|43829.8|43809.8|43829.8|43809.8|43829.8|43809.8|3
1625556080000|2021-07-06 07:21:20|43831.9|43811.9|43832.3|43812.3|43837.3|43817.3|43831.9|43811.9|9
1625556090000|2021-07-06 07:21:30|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43827.6|43807.6|8
1625556110000|2021-07-06 07:21:50|43837.3|43817.3|43832.3|43812.3|43839.8|43819.8|43832.3|43812.3|6
1625556120000|2021-07-06 07:22:00|43834.8|43814.8|43839.8|43819.8|43842.3|43822.3|43834.8|43814.8|9
1625556130000|2021-07-06 07:22:10|43840.1|43820.1|43842.3|43822.3|43842.3|43822.3|43840.1|43820.1|2
1625556140000|2021-07-06 07:22:20|||||||||3
1625556150000|2021-07-06 07:22:30|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43839.8|43819.8|5
1625556160000|2021-07-06 07:22:40|43847.3|43827.3|43852.6|43832.6|43852.6|43832.6|43842.3|43822.3|11
1625556170000|2021-07-06 07:22:50|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|1
1625556180000|2021-07-06 07:23:00|43859.4|43839.4|43856.9|43836.9|43859.4|43839.4|43854.8|43834.8|14
1625556200000|2021-07-06 07:23:20|43852.3|43832.3|43854.8|43834.8|43857.3|43837.3|43852.3|43832.3|3
1625556210000|2021-07-06 07:23:30|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43849.8|43829.8|14
1625556220000|2021-07-06 07:23:40|43849.8|43829.8|43837.3|43817.3|43849.8|43829.8|43837.3|43817.3|9
1625556230000|2021-07-06 07:23:50|43835.1|43815.1|43832.6|43812.6|43837.3|43817.3|43830.4|43810.4|8
1625556240000|2021-07-06 07:24:00|43829.8|43809.8|43829.4|43809.4|43829.8|43809.8|43829.4|43809.4|1
1625556250000|2021-07-06 07:24:10|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|6
1625556260000|2021-07-06 07:24:20|||||||||1
1625556270000|2021-07-06 07:24:30|43834.4|43814.4|43832.3|43812.3|43834.4|43814.4|43832.3|43812.3|0
1625556280000|2021-07-06 07:24:40|43837.3|43817.3|43837.3|43817.3|43837.3|43817.3|43834.8|43814.8|0
1625556290000|2021-07-06 07:24:50|43839.4|43819.4|43837.3|43817.3|43839.8|43819.8|43837.3|43817.3|1
1625556300000|2021-07-06 07:25:00|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|4
1625556310000|2021-07-06 07:25:10|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|1
1625556320000|2021-07-06 07:25:20|43837.3|43817.3|43842.3|43822.3|43842.3|43822.3|43837.3|43817.3|6
1625556330000|2021-07-06 07:25:30|43839.8|43819.8|43835.1|43815.1|43839.8|43819.8|43835.1|43815.1|2
1625556340000|2021-07-06 07:25:40|43834.8|43814.8|43829.4|43809.4|43834.8|43814.8|43827.3|43807.3|3
1625556350000|2021-07-06 07:25:50|43829.8|43809.8|43839.8|43819.8|43839.8|43819.8|43829.8|43809.8|4
1625556360000|2021-07-06 07:26:00|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|19
1625556380000|2021-07-06 07:26:20|43837.3|43817.3|43825.1|43805.1|43837.3|43817.3|43825.1|43805.1|4
1625556390000|2021-07-06 07:26:30|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|2
1625556400000|2021-07-06 07:26:40|43827.6|43807.6|43825.1|43805.1|43827.6|43807.6|43822.9|43802.9|1
1625556410000|2021-07-06 07:26:50|43827.3|43807.3|43832.3|43812.3|43832.3|43812.3|43827.3|43807.3|2
1625556420000|2021-07-06 07:27:00|43834.8|43814.8|43837.3|43817.3|43839.4|43819.4|43832.3|43812.3|4
1625556430000|2021-07-06 07:27:10|43839.8|43819.8|43842.3|43822.3|43842.3|43822.3|43839.8|43819.8|2
1625556440000|2021-07-06 07:27:20|43844.8|43824.8|43847.3|43827.3|43847.3|43827.3|43844.8|43824.8|2
1625556450000|2021-07-06 07:27:30|43851.6|43831.6|43851.9|43831.9|43851.9|43831.9|43849.8|43829.8|1
1625556460000|2021-07-06 07:27:40|43852.3|43832.3|43847.3|43827.3|43852.3|43832.3|43847.3|43827.3|3
1625556470000|2021-07-06 07:27:50|43842.9|43822.9|43842.3|43822.3|43842.9|43822.9|43842.3|43822.3|0
1625556480000|2021-07-06 07:28:00|43841.9|43821.9|43834.8|43814.8|43841.9|43821.9|43832.3|43812.3|1
1625556490000|2021-07-06 07:28:10|||||||||1
1625556510000|2021-07-06 07:28:30|43834.4|43814.4|43825.1|43805.1|43834.4|43814.4|43825.1|43805.1|4
1625556520000|2021-07-06 07:28:40|43824.8|43804.8|43822.3|43802.3|43824.8|43804.8|43822.3|43802.3|1
1625556530000|2021-07-06 07:28:50|43824.4|43804.4|43824.8|43804.8|43824.8|43804.8|43824.4|43804.4|4
1625556540000|2021-07-06 07:29:00|||||||||1
1625556550000|2021-07-06 07:29:10|43822.3|43802.3|43824.4|43804.4|43824.4|43804.4|43820.1|43800.1|8
1625556560000|2021-07-06 07:29:20|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|3
1625556580000|2021-07-06 07:29:40|43827.3|43807.3|43827.3|43807.3|43829.4|43809.4|43827.3|43807.3|3
1625556590000|2021-07-06 07:29:50|43827.6|43807.6|43842.3|43822.3|43842.3|43822.3|43827.3|43807.3|9
1625556600000|2021-07-06 07:30:00|43842.6|43822.6|43827.3|43807.3|43847.3|43827.3|43827.3|43807.3|13
1625556610000|2021-07-06 07:30:10|43824.8|43804.8|43815.1|43795.1|43824.8|43804.8|43815.1|43795.1|8
1625556620000|2021-07-06 07:30:20|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|7
1625556630000|2021-07-06 07:30:30|43810.4|43790.4|43806.9|43786.9|43812.9|43792.9|43806.9|43786.9|12
1625556640000|2021-07-06 07:30:40|43804.8|43784.8|43804.8|43784.8|43807.3|43787.3|43804.8|43784.8|6
1625556650000|2021-07-06 07:30:50|43805.1|43785.1|43819.8|43799.8|43819.8|43799.8|43805.1|43785.1|4
1625556660000|2021-07-06 07:31:00|43821.9|43801.9|43824.8|43804.8|43824.8|43804.8|43821.9|43801.9|2
1625556670000|2021-07-06 07:31:10|43825.1|43805.1|43824.8|43804.8|43825.1|43805.1|43824.8|43804.8|2
1625556680000|2021-07-06 07:31:20|43829.8|43809.8|43830.1|43810.1|43830.1|43810.1|43829.8|43809.8|5
1625556690000|2021-07-06 07:31:30|43829.8|43809.8|43829.8|43809.8|43829.8|43809.8|43829.8|43809.8|4
1625556700000|2021-07-06 07:31:40|43827.3|43807.3|43824.8|43804.8|43829.8|43809.8|43822.3|43802.3|3
1625556710000|2021-07-06 07:31:50|43825.1|43805.1|43832.3|43812.3|43832.3|43812.3|43825.1|43805.1|1
1625556720000|2021-07-06 07:32:00|43834.4|43814.4|43835.1|43815.1|43839.8|43819.8|43834.4|43814.4|6
1625556730000|2021-07-06 07:32:10|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43827.3|43807.3|14
1625556740000|2021-07-06 07:32:20|||||||||1
1625556750000|2021-07-06 07:32:30|43831.9|43811.9|43829.8|43809.8|43831.9|43811.9|43829.8|43809.8|0
1625556760000|2021-07-06 07:32:40|43822.3|43802.3|43821.9|43801.9|43822.3|43802.3|43821.9|43801.9|6
1625556770000|2021-07-06 07:32:50|||||||||1
1625556780000|2021-07-06 07:33:00|43822.3|43802.3|43819.8|43799.8|43824.4|43804.4|43819.8|43799.8|3
1625556800000|2021-07-06 07:33:20|43817.3|43797.3|43819.8|43799.8|43819.8|43799.8|43817.3|43797.3|3
1625556810000|2021-07-06 07:33:30|43817.3|43797.3|43816.9|43796.9|43817.3|43797.3|43812.3|43792.3|13
1625556820000|2021-07-06 07:33:40|43819.4|43799.4|43822.3|43802.3|43822.3|43802.3|43819.4|43799.4|0
1625556830000|2021-07-06 07:33:50|43824.4|43804.4|43840.1|43820.1|43842.3|43822.3|43824.4|43804.4|53
1625556840000|2021-07-06 07:34:00|43842.6|43822.6|43839.8|43819.8|43842.6|43822.6|43839.8|43819.8|5
1625556860000|2021-07-06 07:34:20|43835.4|43815.4|43832.3|43812.3|43835.4|43815.4|43832.3|43812.3|3
1625556870000|2021-07-06 07:34:30|||||||||1
1625556900000|2021-07-06 07:35:00|43831.9|43811.9|43832.3|43812.3|43832.3|43812.3|43831.9|43811.9|3
1625556910000|2021-07-06 07:35:10|43827.3|43807.3|43822.3|43802.3|43827.3|43807.3|43822.3|43802.3|2
1625556930000|2021-07-06 07:35:30|43819.8|43799.8|43814.8|43794.8|43819.8|43799.8|43814.8|43794.8|5
1625556950000|2021-07-06 07:35:50|43812.6|43792.6|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|2
1625556960000|2021-07-06 07:36:00|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43810.1|43790.1|4
1625556970000|2021-07-06 07:36:10|43810.4|43790.4|43810.1|43790.1|43810.4|43790.4|43810.1|43790.1|0
1625556980000|2021-07-06 07:36:20|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|4
1625556990000|2021-07-06 07:36:30|||||||||1
1625557000000|2021-07-06 07:36:40|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|2
1625557020000|2021-07-06 07:37:00|43806.9|43786.9|43809.4|43789.4|43809.4|43789.4|43804.8|43784.8|4
1625557030000|2021-07-06 07:37:10|43809.8|43789.8|43814.8|43794.8|43814.8|43794.8|43809.8|43789.8|1
1625557040000|2021-07-06 07:37:20|||||||||2
1625557050000|2021-07-06 07:37:30|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|43809.8|43789.8|3
1625557070000|2021-07-06 07:37:50|43810.1|43790.1|43809.8|43789.8|43810.1|43790.1|43809.8|43789.8|4
1625557080000|2021-07-06 07:38:00|||||||||1
1625557090000|2021-07-06 07:38:10|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|4
1625557110000|2021-07-06 07:38:30|||||||||3
1625557120000|2021-07-06 07:38:40|43810.4|43790.4|43809.8|43789.8|43810.4|43790.4|43809.8|43789.8|4
1625557130000|2021-07-06 07:38:50|43807.3|43787.3|43809.8|43789.8|43809.8|43789.8|43807.3|43787.3|1
1625557140000|2021-07-06 07:39:00|43807.3|43787.3|43809.8|43789.8|43809.8|43789.8|43807.3|43787.3|4
1625557150000|2021-07-06 07:39:10|43812.6|43792.6|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|3
1625557160000|2021-07-06 07:39:20|43812.9|43792.9|43815.1|43795.1|43815.4|43795.4|43812.6|43792.6|0
1625557170000|2021-07-06 07:39:30|43815.4|43795.4|43817.6|43797.6|43817.6|43797.6|43815.4|43795.4|0
1625557180000|2021-07-06 07:39:40|43817.3|43797.3|43812.3|43792.3|43817.3|43797.3|43812.3|43792.3|3
1625557190000|2021-07-06 07:39:50|43809.8|43789.8|43807.3|43787.3|43809.8|43789.8|43807.3|43787.3|8
1625557200000|2021-07-06 07:40:00|43804.8|43784.8|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|5
1625557210000|2021-07-06 07:40:10|||||||||3
1625557220000|2021-07-06 07:40:20|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|7
1625557230000|2021-07-06 07:40:30|43805.1|43785.1|43805.1|43785.1|43807.6|43787.6|43805.1|43785.1|2
1625557240000|2021-07-06 07:40:40|43804.8|43784.8|43799.4|43779.4|43804.8|43784.8|43797.3|43777.3|15
1625557250000|2021-07-06 07:40:50|43799.8|43779.8|43799.4|43779.4|43799.8|43779.8|43799.4|43779.4|1
1625557260000|2021-07-06 07:41:00|43797.3|43777.3|43799.8|43779.8|43799.8|43779.8|43797.3|43777.3|4
1625557270000|2021-07-06 07:41:10|43797.3|43777.3|43799.7|43779.7|43802.2|43782.2|43797.2|43777.2|13
1625557280000|2021-07-06 07:41:20|43799.4|43779.4|43797.2|43777.2|43799.4|43779.4|43797.2|43777.2|2
1625557290000|2021-07-06 07:41:30|43797.6|43777.6|43797.2|43777.2|43797.6|43777.6|43797.2|43777.2|1
1625557300000|2021-07-06 07:41:40|43794.7|43774.7|43797.2|43777.2|43797.2|43777.2|43794.7|43774.7|1
1625557310000|2021-07-06 07:41:50|43795.1|43775.1|43794.7|43774.7|43797.2|43777.2|43794.7|43774.7|0
1625557320000|2021-07-06 07:42:00|43796.9|43776.9|43799.7|43779.7|43799.7|43779.7|43796.9|43776.9|9
1625557330000|2021-07-06 07:42:10|||||||||1
1625557340000|2021-07-06 07:42:20|43802.6|43782.6|43809.7|43789.7|43809.7|43789.7|43802.6|43782.6|4
1625557350000|2021-07-06 07:42:30|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|13
1625557360000|2021-07-06 07:42:40|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|3
1625557370000|2021-07-06 07:42:50|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|3
1625557380000|2021-07-06 07:43:00|||||||||6
1625557390000|2021-07-06 07:43:10|43817.2|43797.2|43822.2|43802.2|43822.2|43802.2|43817.2|43797.2|5
1625557400000|2021-07-06 07:43:20|43819.7|43799.7|43824.7|43804.7|43824.7|43804.7|43817.6|43797.6|1
1625557410000|2021-07-06 07:43:30|43822.2|43802.2|43824.7|43804.7|43824.7|43804.7|43820.1|43800.1|2
1625557420000|2021-07-06 07:43:40|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1625557430000|2021-07-06 07:43:50|43831.9|43811.9|43834.7|43814.7|43834.7|43814.7|43831.9|43811.9|0
1625557440000|2021-07-06 07:44:00|||||||||4
1625557450000|2021-07-06 07:44:10|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|2
1625557460000|2021-07-06 07:44:20|43809.7|43789.7|43832.2|43812.2|43832.6|43812.6|43809.7|43789.7|13
1625557470000|2021-07-06 07:44:30|43829.7|43809.7|43827.2|43807.2|43829.7|43809.7|43827.2|43807.2|2
1625557480000|2021-07-06 07:44:40|43829.7|43809.7|43827.6|43807.6|43829.7|43809.7|43827.6|43807.6|3
1625557490000|2021-07-06 07:44:50|43827.2|43807.2|43824.7|43804.7|43829.7|43809.7|43824.7|43804.7|1
1625557500000|2021-07-06 07:45:00|43822.2|43802.2|43814.7|43794.7|43822.2|43802.2|43814.7|43794.7|3
1625557510000|2021-07-06 07:45:10|43817.2|43797.2|43824.7|43804.7|43827.2|43807.2|43814.7|43794.7|12
1625557530000|2021-07-06 07:45:30|43822.6|43802.6|43819.4|43799.4|43822.6|43802.6|43819.4|43799.4|2
1625557560000|2021-07-06 07:46:00|43819.7|43799.7|43822.2|43802.2|43822.2|43802.2|43819.7|43799.7|3
1625557580000|2021-07-06 07:46:20|43824.7|43804.7|43824.7|43804.7|43827.2|43807.2|43824.7|43804.7|5
1625557590000|2021-07-06 07:46:30|43826.9|43806.9|43824.7|43804.7|43826.9|43806.9|43824.7|43804.7|2
1625557600000|2021-07-06 07:46:40|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|1
1625557610000|2021-07-06 07:46:50|43824.7|43804.7|43829.4|43809.4|43829.4|43809.4|43824.7|43804.7|5
1625557620000|2021-07-06 07:47:00|43829.7|43809.7|43837.2|43817.2|43837.2|43817.2|43829.7|43809.7|6
1625557630000|2021-07-06 07:47:10|43839.4|43819.4|43839.7|43819.7|43839.7|43819.7|43839.4|43819.4|3
1625557640000|2021-07-06 07:47:20|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|1
1625557650000|2021-07-06 07:47:30|43837.6|43817.6|43839.7|43819.7|43839.7|43819.7|43837.6|43817.6|8
1625557660000|2021-07-06 07:47:40|43844.4|43824.4|43841.9|43821.9|43844.7|43824.7|43841.9|43821.9|10
1625557670000|2021-07-06 07:47:50|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|0
1625557680000|2021-07-06 07:48:00|||||||||2
1625557690000|2021-07-06 07:48:10|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|3
1625557700000|2021-07-06 07:48:20|43832.2|43812.2|43831.9|43811.9|43834.7|43814.7|43831.9|43811.9|2
1625557710000|2021-07-06 07:48:30|43829.7|43809.7|43830.1|43810.1|43830.1|43810.1|43829.7|43809.7|1
1625557730000|2021-07-06 07:48:50|||||||||1
1625557740000|2021-07-06 07:49:00|43832.2|43812.2|43834.4|43814.4|43834.4|43814.4|43832.2|43812.2|2
1625557750000|2021-07-06 07:49:10|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|2
1625557760000|2021-07-06 07:49:20|43834.4|43814.4|43829.7|43809.7|43834.4|43814.4|43829.7|43809.7|3
1625557770000|2021-07-06 07:49:30|43827.2|43807.2|43822.6|43802.6|43827.2|43807.2|43822.6|43802.6|2
1625557780000|2021-07-06 07:49:40|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|1
1625557790000|2021-07-06 07:49:50|||||||||1
1625557800000|2021-07-06 07:50:00|43829.1|43809.1|43831.9|43811.9|43831.9|43811.9|43829.1|43809.1|3
1625557810000|2021-07-06 07:50:10|43829.7|43809.7|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|0
1625557820000|2021-07-06 07:50:20|43829.7|43809.7|43819.7|43799.7|43829.7|43809.7|43819.7|43799.7|3
1625557830000|2021-07-06 07:50:30|43817.2|43797.2|43814.7|43794.7|43817.2|43797.2|43814.7|43794.7|3
1625557840000|2021-07-06 07:50:40|43812.2|43792.2|43814.7|43794.7|43814.7|43794.7|43812.2|43792.2|7
1625557860000|2021-07-06 07:51:00|43815.1|43795.1|43817.2|43797.2|43819.7|43799.7|43815.1|43795.1|7
1625557870000|2021-07-06 07:51:10|43819.4|43799.4|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|2
1625557890000|2021-07-06 07:51:30|||||||||1
1625557900000|2021-07-06 07:51:40|43817.6|43797.6|43820.1|43800.1|43822.2|43802.2|43817.6|43797.6|10
1625557910000|2021-07-06 07:51:50|43819.7|43799.7|43817.2|43797.2|43819.7|43799.7|43817.2|43797.2|7
1625557920000|2021-07-06 07:52:00|||||||||3
1625557930000|2021-07-06 07:52:10|43814.7|43794.7|43814.7|43794.7|43817.2|43797.2|43814.7|43794.7|5
1625557940000|2021-07-06 07:52:20|43817.2|43797.2|43814.7|43794.7|43817.2|43797.2|43814.7|43794.7|3
1625557950000|2021-07-06 07:52:30|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|1
1625557960000|2021-07-06 07:52:40|43814.7|43794.7|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|3
1625557970000|2021-07-06 07:52:50|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|3
1625557980000|2021-07-06 07:53:00|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|10
1625558000000|2021-07-06 07:53:20|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43815.1|43795.1|3
1625558010000|2021-07-06 07:53:30|43817.6|43797.6|43817.6|43797.6|43819.7|43799.7|43815.1|43795.1|7
1625558020000|2021-07-06 07:53:40|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43815.1|43795.1|6
1625558030000|2021-07-06 07:53:50|43821.9|43801.9|43824.7|43804.7|43824.7|43804.7|43821.9|43801.9|4
1625558040000|2021-07-06 07:54:00|43827.2|43807.2|43832.2|43812.2|43832.2|43812.2|43827.2|43807.2|6
1625558050000|2021-07-06 07:54:10|||||||||4
1625558060000|2021-07-06 07:54:20|||||||||2
1625558070000|2021-07-06 07:54:30|43834.7|43814.7|43834.7|43814.7|43837.2|43817.2|43834.7|43814.7|5
1625558080000|2021-07-06 07:54:40|43829.7|43809.7|43819.7|43799.7|43829.7|43809.7|43819.7|43799.7|7
1625558090000|2021-07-06 07:54:50|43822.2|43802.2|43819.7|43799.7|43822.2|43802.2|43819.7|43799.7|1
1625558100000|2021-07-06 07:55:00|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|1
1625558110000|2021-07-06 07:55:10|43824.4|43804.4|43819.7|43799.7|43824.4|43804.4|43819.7|43799.7|9
1625558120000|2021-07-06 07:55:20|43822.2|43802.2|43819.7|43799.7|43822.2|43802.2|43819.7|43799.7|2
1625558130000|2021-07-06 07:55:30|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|2
1625558140000|2021-07-06 07:55:40|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|3
1625558150000|2021-07-06 07:55:50|43816.9|43796.9|43817.2|43797.2|43817.2|43797.2|43816.9|43796.9|2
1625558160000|2021-07-06 07:56:00|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|7
1625558170000|2021-07-06 07:56:10|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43814.7|43794.7|6
1625558180000|2021-07-06 07:56:20|43815.1|43795.1|43817.2|43797.2|43817.2|43797.2|43815.1|43795.1|1
1625558190000|2021-07-06 07:56:30|43814.7|43794.7|43812.2|43792.2|43814.7|43794.7|43812.2|43792.2|2
1625558200000|2021-07-06 07:56:40|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43809.7|43789.7|2
1625558210000|2021-07-06 07:56:50|43810.1|43790.1|43807.2|43787.2|43810.1|43790.1|43807.2|43787.2|10
1625558220000|2021-07-06 07:57:00|43805.1|43785.1|43807.2|43787.2|43807.2|43787.2|43802.9|43782.9|5
1625558230000|2021-07-06 07:57:10|43805.1|43785.1|43772.2|43752.2|43805.1|43785.1|43770.1|43750.1|30
1625558240000|2021-07-06 07:57:20|43770.1|43750.1|43767.2|43747.2|43770.1|43750.1|43767.2|43747.2|6
1625558250000|2021-07-06 07:57:30|43769.4|43749.4|43764.7|43744.7|43769.7|43749.7|43762.2|43742.2|6
1625558260000|2021-07-06 07:57:40|43765.1|43745.1|43757.6|43737.6|43765.1|43745.1|43757.6|43737.6|29
1625558270000|2021-07-06 07:57:50|43759.7|43739.7|43764.4|43744.4|43764.4|43744.4|43759.7|43739.7|5
1625558280000|2021-07-06 07:58:00|43764.7|43744.7|43769.7|43749.7|43769.7|43749.7|43762.2|43742.2|5
1625558290000|2021-07-06 07:58:10|43772.2|43752.2|43767.6|43747.6|43772.2|43752.2|43767.6|43747.6|8
1625558300000|2021-07-06 07:58:20|43769.7|43749.7|43767.2|43747.2|43772.2|43752.2|43767.2|43747.2|2
1625558310000|2021-07-06 07:58:30|43767.6|43747.6|43784.7|43764.7|43784.7|43764.7|43767.6|43747.6|14
1625558320000|2021-07-06 07:58:40|43787.2|43767.2|43782.2|43762.2|43787.2|43767.2|43782.2|43762.2|1
1625558330000|2021-07-06 07:58:50|43784.7|43764.7|43794.7|43774.7|43794.7|43774.7|43784.7|43764.7|10
1625558340000|2021-07-06 07:59:00|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|2
1625558350000|2021-07-06 07:59:10|43797.6|43777.6|43797.2|43777.2|43799.7|43779.7|43797.2|43777.2|1
1625558360000|2021-07-06 07:59:20|||||||||3
1625558370000|2021-07-06 07:59:30|43799.4|43779.4|43800.1|43780.1|43800.1|43780.1|43799.4|43779.4|2
1625558380000|2021-07-06 07:59:40|43802.2|43782.2|43804.7|43784.7|43804.7|43784.7|43802.2|43782.2|4
1625558390000|2021-07-06 07:59:50|43806.9|43786.9|43809.7|43789.7|43809.7|43789.7|43806.9|43786.9|5
1625558400000|2021-07-06 08:00:00|43811.9|43791.9|43812.2|43792.2|43814.7|43794.7|43809.7|43789.7|6
1625558420000|2021-07-06 08:00:20|43814.4|43794.4|43807.2|43787.2|43814.7|43794.7|43807.2|43787.2|2
1625558430000|2021-07-06 08:00:30|43804.7|43784.7|43799.7|43779.7|43804.7|43784.7|43799.7|43779.7|2
1625558440000|2021-07-06 08:00:40|43799.1|43779.1|43792.6|43772.6|43799.1|43779.1|43792.2|43772.2|2
1625558450000|2021-07-06 08:00:50|43787.6|43767.6|43784.4|43764.4|43787.6|43767.6|43784.4|43764.4|2
1625558460000|2021-07-06 08:01:00|43781.9|43761.9|43772.6|43752.6|43781.9|43761.9|43772.6|43752.6|5
1625558470000|2021-07-06 08:01:10|43772.2|43752.2|43772.6|43752.6|43772.6|43752.6|43770.1|43750.1|2
1625558480000|2021-07-06 08:01:20|43770.4|43750.4|43772.6|43752.6|43772.6|43752.6|43770.4|43750.4|3
1625558490000|2021-07-06 08:01:30|43774.7|43754.7|43769.7|43749.7|43774.7|43754.7|43769.7|43749.7|6
1625558500000|2021-07-06 08:01:40|43767.6|43747.6|43769.7|43749.7|43769.7|43749.7|43767.6|43747.6|1
1625558510000|2021-07-06 08:01:50|43769.4|43749.4|43769.7|43749.7|43769.7|43749.7|43769.4|43749.4|6
1625558520000|2021-07-06 08:02:00|||||||||8
1625558530000|2021-07-06 08:02:10|||||||||3
1625558540000|2021-07-06 08:02:20|43767.2|43747.2|43760.1|43740.1|43767.2|43747.2|43760.1|43740.1|7
1625558550000|2021-07-06 08:02:30|43762.6|43742.6|43766.9|43746.9|43766.9|43746.9|43762.6|43742.6|9
1625558560000|2021-07-06 08:02:40|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|43767.2|43747.2|0
1625558570000|2021-07-06 08:02:50|43769.7|43749.7|43769.7|43749.7|43769.7|43749.7|43767.2|43747.2|1
1625558580000|2021-07-06 08:03:00|43767.2|43747.2|43767.2|43747.2|43769.7|43749.7|43767.2|43747.2|1
1625558590000|2021-07-06 08:03:10|43769.4|43749.4|43774.4|43754.4|43774.4|43754.4|43769.4|43749.4|8
1625558600000|2021-07-06 08:03:20|43774.7|43754.7|43777.2|43757.2|43777.2|43757.2|43774.7|43754.7|1
1625558610000|2021-07-06 08:03:30|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|0
1625558620000|2021-07-06 08:03:40|43782.6|43762.6|43789.7|43769.7|43789.7|43769.7|43782.6|43762.6|1
1625558630000|2021-07-06 08:03:50|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|7
1625558640000|2021-07-06 08:04:00|43787.6|43767.6|43787.2|43767.2|43789.7|43769.7|43785.1|43765.1|8
1625558650000|2021-07-06 08:04:10|43784.7|43764.7|43787.2|43767.2|43787.2|43767.2|43784.7|43764.7|3
1625558660000|2021-07-06 08:04:20|43785.1|43765.1|43784.7|43764.7|43785.1|43765.1|43784.7|43764.7|1
1625558670000|2021-07-06 08:04:30|43786.9|43766.9|43787.2|43767.2|43787.2|43767.2|43786.9|43766.9|1
1625558680000|2021-07-06 08:04:40|||||||||1
1625558690000|2021-07-06 08:04:50|43784.7|43764.7|43789.7|43769.7|43789.7|43769.7|43784.7|43764.7|4
1625558700000|2021-07-06 08:05:00|43791.9|43771.9|43792.2|43772.2|43792.2|43772.2|43791.9|43771.9|1
1625558710000|2021-07-06 08:05:10|||||||||2
1625558720000|2021-07-06 08:05:20|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|4
1625558730000|2021-07-06 08:05:30|43785.1|43765.1|43785.1|43765.1|43785.4|43765.4|43785.1|43765.1|1
1625558750000|2021-07-06 08:05:50|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|2
1625558760000|2021-07-06 08:06:00|43791.9|43771.9|43794.4|43774.4|43794.4|43774.4|43791.9|43771.9|4
1625558770000|2021-07-06 08:06:10|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|1
1625558780000|2021-07-06 08:06:20|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|7
1625558790000|2021-07-06 08:06:30|43799.7|43779.7|43802.6|43782.6|43802.6|43782.6|43799.7|43779.7|6
1625558800000|2021-07-06 08:06:40|43802.2|43782.2|43799.7|43779.7|43802.2|43782.2|43799.7|43779.7|1
1625558820000|2021-07-06 08:07:00|43808.7|43788.7|43809.1|43789.1|43809.1|43789.1|43808.7|43788.7|4
1625558830000|2021-07-06 08:07:10|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|5
1625558840000|2021-07-06 08:07:20|43809.4|43789.4|43809.4|43789.4|43811.9|43791.9|43809.4|43789.4|3
1625558850000|2021-07-06 08:07:30|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43809.7|43789.7|2
1625558860000|2021-07-06 08:07:40|43814.4|43794.4|43805.1|43785.1|43817.2|43797.2|43805.1|43785.1|14
1625558870000|2021-07-06 08:07:50|43802.6|43782.6|43804.7|43784.7|43804.7|43784.7|43802.2|43782.2|3
1625558880000|2021-07-06 08:08:00|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|3
1625558890000|2021-07-06 08:08:10|43809.7|43789.7|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|3
1625558900000|2021-07-06 08:08:20|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|1
1625558910000|2021-07-06 08:08:30|43812.2|43792.2|43817.2|43797.2|43817.2|43797.2|43812.2|43792.2|3
1625558930000|2021-07-06 08:08:50|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|4
1625558940000|2021-07-06 08:09:00|||||||||1
1625558950000|2021-07-06 08:09:10|43822.2|43802.2|43824.4|43804.4|43824.7|43804.7|43821.9|43801.9|8
1625558960000|2021-07-06 08:09:20|43824.7|43804.7|43827.2|43807.2|43829.4|43809.4|43824.7|43804.7|7
1625558970000|2021-07-06 08:09:30|43829.7|43809.7|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|3
1625558980000|2021-07-06 08:09:40|43829.7|43809.7|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|4
1625558990000|2021-07-06 08:09:50|43834.4|43814.4|43837.2|43817.2|43837.2|43817.2|43834.4|43814.4|4
1625559000000|2021-07-06 08:10:00|43839.7|43819.7|43834.7|43814.7|43839.7|43819.7|43834.7|43814.7|21
1625559020000|2021-07-06 08:10:20|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1625559030000|2021-07-06 08:10:30|43836.6|43816.6|43829.7|43809.7|43836.9|43816.9|43829.7|43809.7|11
1625559040000|2021-07-06 08:10:40|43827.6|43807.6|43824.7|43804.7|43827.6|43807.6|43824.7|43804.7|0
1625559050000|2021-07-06 08:10:50|43822.2|43802.2|43819.7|43799.7|43822.2|43802.2|43819.7|43799.7|7
1625559060000|2021-07-06 08:11:00|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|4
1625559070000|2021-07-06 08:11:10|43814.7|43794.7|43814.4|43794.4|43817.2|43797.2|43814.4|43794.4|24
1625559080000|2021-07-06 08:11:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|0
1625559090000|2021-07-06 08:11:30|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|5
1625559100000|2021-07-06 08:11:40|43822.2|43802.2|43822.2|43802.2|43824.4|43804.4|43822.2|43802.2|2
1625559110000|2021-07-06 08:11:50|43819.7|43799.7|43822.2|43802.2|43822.2|43802.2|43819.7|43799.7|2
1625559120000|2021-07-06 08:12:00|43821.9|43801.9|43815.1|43795.1|43821.9|43801.9|43815.1|43795.1|1
1625559130000|2021-07-06 08:12:10|43812.9|43792.9|43812.6|43792.6|43812.9|43792.9|43812.6|43792.6|5
1625559140000|2021-07-06 08:12:20|43814.7|43794.7|43834.4|43814.4|43834.4|43814.4|43814.7|43794.7|6
1625559150000|2021-07-06 08:12:30|43836.9|43816.9|43839.7|43819.7|43839.7|43819.7|43836.9|43816.9|1
1625559160000|2021-07-06 08:12:40|||||||||2
1625559170000|2021-07-06 08:12:50|43827.6|43807.6|43827.2|43807.2|43829.7|43809.7|43827.2|43807.2|6
1625559180000|2021-07-06 08:13:00|43829.7|43809.7|43827.2|43807.2|43829.7|43809.7|43827.2|43807.2|3
1625559190000|2021-07-06 08:13:10|43822.2|43802.2|43817.2|43797.2|43822.2|43802.2|43817.2|43797.2|9
1625559200000|2021-07-06 08:13:20|||||||||2
1625559210000|2021-07-06 08:13:30|43819.7|43799.7|43822.2|43802.2|43822.2|43802.2|43819.7|43799.7|1
1625559220000|2021-07-06 08:13:40|43820.1|43800.1|43817.2|43797.2|43822.2|43802.2|43817.2|43797.2|4
1625559230000|2021-07-06 08:13:50|43822.2|43802.2|43824.4|43804.4|43824.4|43804.4|43822.2|43802.2|3
1625559240000|2021-07-06 08:14:00|43824.7|43804.7|43824.7|43804.7|43827.2|43807.2|43822.2|43802.2|7
1625559250000|2021-07-06 08:14:10|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|5
1625559260000|2021-07-06 08:14:20|43824.7|43804.7|43822.2|43802.2|43824.7|43804.7|43822.2|43802.2|4
1625559270000|2021-07-06 08:14:30|43824.7|43804.7|43827.2|43807.2|43827.2|43807.2|43824.7|43804.7|0
1625559290000|2021-07-06 08:14:50|43824.7|43804.7|43824.7|43804.7|43827.2|43807.2|43824.7|43804.7|0
1625559300000|2021-07-06 08:15:00|43826.9|43806.9|43827.2|43807.2|43827.2|43807.2|43824.7|43804.7|2
1625559310000|2021-07-06 08:15:10|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|1
1625559320000|2021-07-06 08:15:20|43824.4|43804.4|43819.7|43799.7|43824.4|43804.4|43819.7|43799.7|8
1625559330000|2021-07-06 08:15:30|43820.1|43800.1|43824.7|43804.7|43824.7|43804.7|43820.1|43800.1|4
1625559340000|2021-07-06 08:15:40|43827.2|43807.2|43824.7|43804.7|43827.2|43807.2|43824.7|43804.7|0
1625559350000|2021-07-06 08:15:50|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|0
1625559370000|2021-07-06 08:16:10|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|4
1625559380000|2021-07-06 08:16:20|43834.7|43814.7|43832.2|43812.2|43836.9|43816.9|43832.2|43812.2|14
1625559390000|2021-07-06 08:16:30|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|5
1625559400000|2021-07-06 08:16:40|43822.2|43802.2|43822.2|43802.2|43824.7|43804.7|43822.2|43802.2|0
1625559410000|2021-07-06 08:16:50|43821.9|43801.9|43819.7|43799.7|43821.9|43801.9|43817.6|43797.6|1
1625559420000|2021-07-06 08:17:00|43817.6|43797.6|43819.4|43799.4|43819.7|43799.7|43817.6|43797.6|0
1625559430000|2021-07-06 08:17:10|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|8
1625559440000|2021-07-06 08:17:20|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|1
1625559450000|2021-07-06 08:17:30|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|0
1625559460000|2021-07-06 08:17:40|||||||||10
1625559470000|2021-07-06 08:17:50|43807.6|43787.6|43807.2|43787.2|43807.6|43787.6|43805.1|43785.1|3
1625559480000|2021-07-06 08:18:00|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|10
1625559490000|2021-07-06 08:18:10|||||||||1
1625559500000|2021-07-06 08:18:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|2
1625559510000|2021-07-06 08:18:30|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|2
1625559520000|2021-07-06 08:18:40|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43814.7|43794.7|1
1625559530000|2021-07-06 08:18:50|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|0
1625559540000|2021-07-06 08:19:00|||||||||6
1625559550000|2021-07-06 08:19:10|||||||||2
1625559560000|2021-07-06 08:19:20|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43817.2|43797.2|2
1625559570000|2021-07-06 08:19:30|43817.6|43797.6|43821.9|43801.9|43822.2|43802.2|43817.2|43797.2|0
1625559580000|2021-07-06 08:19:40|43817.2|43797.2|43812.2|43792.2|43817.2|43797.2|43812.2|43792.2|3
1625559590000|2021-07-06 08:19:50|43814.4|43794.4|43812.6|43792.6|43814.7|43794.7|43812.2|43792.2|4
1625559600000|2021-07-06 08:20:00|43812.2|43792.2|43812.2|43792.2|43817.2|43797.2|43812.2|43792.2|0
1625559610000|2021-07-06 08:20:10|||||||||1
1625559620000|2021-07-06 08:20:20|43810.1|43790.1|43812.2|43792.2|43812.2|43792.2|43810.1|43790.1|2
1625559630000|2021-07-06 08:20:30|||||||||1
1625559640000|2021-07-06 08:20:40|43817.2|43797.2|43852.2|43832.2|43852.2|43832.2|43817.2|43797.2|50
1625559650000|2021-07-06 08:20:50|43845.4|43825.4|43845.1|43825.1|43847.2|43827.2|43842.6|43822.6|58
1625559660000|2021-07-06 08:21:00|43840.1|43820.1|43827.2|43807.2|43840.1|43820.1|43827.2|43807.2|16
1625559670000|2021-07-06 08:21:10|||||||||1
1625559680000|2021-07-06 08:21:20|43824.7|43804.7|43815.1|43795.1|43824.7|43804.7|43815.1|43795.1|9
1625559690000|2021-07-06 08:21:30|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|5
1625559700000|2021-07-06 08:21:40|43812.2|43792.2|43804.7|43784.7|43812.2|43792.2|43804.7|43784.7|11
1625559710000|2021-07-06 08:21:50|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|1
1625559720000|2021-07-06 08:22:00|43804.7|43784.7|43799.7|43779.7|43804.7|43784.7|43799.7|43779.7|3
1625559730000|2021-07-06 08:22:10|43800.1|43780.1|43802.2|43782.2|43802.2|43782.2|43800.1|43780.1|5
1625559740000|2021-07-06 08:22:20|43804.4|43784.4|43804.4|43784.4|43804.7|43784.7|43804.4|43784.4|0
1625559750000|2021-07-06 08:22:30|43804.7|43784.7|43802.2|43782.2|43804.7|43784.7|43802.2|43782.2|1
1625559760000|2021-07-06 08:22:40|43804.4|43784.4|43807.2|43787.2|43807.2|43787.2|43804.4|43784.4|10
1625559770000|2021-07-06 08:22:50|43807.6|43787.6|43809.7|43789.7|43809.7|43789.7|43807.6|43787.6|4
1625559780000|2021-07-06 08:23:00|43812.2|43792.2|43810.1|43790.1|43812.2|43792.2|43810.1|43790.1|8
1625559790000|2021-07-06 08:23:10|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|5
1625559800000|2021-07-06 08:23:20|43802.9|43782.9|43794.7|43774.7|43802.9|43782.9|43794.7|43774.7|8
1625559820000|2021-07-06 08:23:40|43792.2|43772.2|43794.7|43774.7|43794.7|43774.7|43792.2|43772.2|3
1625559840000|2021-07-06 08:24:00|||||||||1
1625559850000|2021-07-06 08:24:10|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|2
1625559860000|2021-07-06 08:24:20|43791.9|43771.9|43794.7|43774.7|43794.7|43774.7|43791.9|43771.9|4
1625559890000|2021-07-06 08:24:50|43797.2|43777.2|43802.6|43782.6|43802.6|43782.6|43797.2|43777.2|8
1625559900000|2021-07-06 08:25:00|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|1
1625559910000|2021-07-06 08:25:10|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|2
1625559920000|2021-07-06 08:25:20|43800.1|43780.1|43794.7|43774.7|43800.1|43780.1|43794.7|43774.7|3
1625559930000|2021-07-06 08:25:30|43794.4|43774.4|43789.7|43769.7|43794.4|43774.4|43789.7|43769.7|4
1625559940000|2021-07-06 08:25:40|||||||||1
1625559950000|2021-07-06 08:25:50|43789.4|43769.4|43789.7|43769.7|43789.7|43769.7|43789.4|43769.4|0
1625559960000|2021-07-06 08:26:00|43789.4|43769.4|43789.4|43769.4|43789.7|43769.7|43789.4|43769.4|1
1625559970000|2021-07-06 08:26:10|43789.7|43769.7|43792.2|43772.2|43792.2|43772.2|43789.7|43769.7|4
1625559980000|2021-07-06 08:26:20|43794.7|43774.7|43799.7|43779.7|43799.7|43779.7|43794.7|43774.7|9
1625559990000|2021-07-06 08:26:30|||||||||1
1625560020000|2021-07-06 08:27:00|43807.2|43787.2|43821.9|43801.9|43821.9|43801.9|43807.2|43787.2|5
1625560030000|2021-07-06 08:27:10|43819.7|43799.7|43822.2|43802.2|43822.2|43802.2|43819.7|43799.7|4
1625560040000|2021-07-06 08:27:20|43819.7|43799.7|43817.6|43797.6|43819.7|43799.7|43817.6|43797.6|5
1625560050000|2021-07-06 08:27:30|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|3
1625560070000|2021-07-06 08:27:50|43822.2|43802.2|43824.4|43804.4|43824.4|43804.4|43821.9|43801.9|6
1625560080000|2021-07-06 08:28:00|43824.7|43804.7|43822.2|43802.2|43824.7|43804.7|43822.2|43802.2|8
1625560090000|2021-07-06 08:28:10|43824.7|43804.7|43839.7|43819.7|43839.7|43819.7|43824.7|43804.7|66
1625560100000|2021-07-06 08:28:20|43841.9|43821.9|43844.7|43824.7|43844.7|43824.7|43841.9|43821.9|6
1625560110000|2021-07-06 08:28:30|43847.2|43827.2|43849.4|43829.4|43849.4|43829.4|43842.2|43822.2|4
1625560130000|2021-07-06 08:28:50|43844.7|43824.7|43844.7|43824.7|43847.2|43827.2|43844.7|43824.7|4
1625560140000|2021-07-06 08:29:00|43842.2|43822.2|43839.7|43819.7|43844.7|43824.7|43839.7|43819.7|3
1625560150000|2021-07-06 08:29:10|43842.2|43822.2|43837.2|43817.2|43842.2|43822.2|43837.2|43817.2|4
1625560160000|2021-07-06 08:29:20|||||||||2
1625560170000|2021-07-06 08:29:30|43839.7|43819.7|43842.2|43822.2|43842.2|43822.2|43839.7|43819.7|4
1625560190000|2021-07-06 08:29:50|43837.6|43817.6|43842.2|43822.2|43842.2|43822.2|43837.6|43817.6|4
1625560200000|2021-07-06 08:30:00|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|0
1625560210000|2021-07-06 08:30:10|43836.9|43816.9|43851.9|43831.9|43851.9|43831.9|43836.9|43816.9|7
1625560220000|2021-07-06 08:30:20|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|1
1625560230000|2021-07-06 08:30:30|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|4
1625560240000|2021-07-06 08:30:40|43847.6|43827.6|43844.7|43824.7|43847.6|43827.6|43844.7|43824.7|2
1625560250000|2021-07-06 08:30:50|43839.7|43819.7|43834.7|43814.7|43839.7|43819.7|43834.7|43814.7|9
1625560260000|2021-07-06 08:31:00|43832.6|43812.6|43837.2|43817.2|43837.2|43817.2|43832.2|43812.2|3
1625560270000|2021-07-06 08:31:10|43839.7|43819.7|43839.7|43819.7|43842.2|43822.2|43839.7|43819.7|2
1625560280000|2021-07-06 08:31:20|43842.2|43822.2|43839.7|43819.7|43842.2|43822.2|43837.2|43817.2|3
1625560290000|2021-07-06 08:31:30|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|1
1625560300000|2021-07-06 08:31:40|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|1
1625560310000|2021-07-06 08:31:50|43840.1|43820.1|43839.7|43819.7|43842.2|43822.2|43839.7|43819.7|0
1625560320000|2021-07-06 08:32:00|43837.2|43817.2|43839.7|43819.7|43839.7|43819.7|43834.7|43814.7|8
1625560330000|2021-07-06 08:32:10|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|7
1625560340000|2021-07-06 08:32:20|43839.7|43819.7|43839.4|43819.4|43839.7|43819.7|43832.6|43812.6|11
1625560350000|2021-07-06 08:32:30|43839.7|43819.7|43839.7|43819.7|43842.2|43822.2|43839.7|43819.7|6
1625560360000|2021-07-06 08:32:40|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|5
1625560370000|2021-07-06 08:32:50|||||||||1
1625560380000|2021-07-06 08:33:00|43847.2|43827.2|43847.2|43827.2|43849.7|43829.7|43847.2|43827.2|1
1625560390000|2021-07-06 08:33:10|43849.4|43829.4|43847.2|43827.2|43849.7|43829.7|43837.2|43817.2|15
1625560400000|2021-07-06 08:33:20|43849.7|43829.7|43847.2|43827.2|43852.2|43832.2|43847.2|43827.2|8
1625560410000|2021-07-06 08:33:30|43844.7|43824.7|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|1
1625560420000|2021-07-06 08:33:40|||||||||2
1625560430000|2021-07-06 08:33:50|||||||||2
1625560440000|2021-07-06 08:34:00|43844.7|43824.7|43849.7|43829.7|43849.7|43829.7|43844.7|43824.7|6
1625560450000|2021-07-06 08:34:10|||||||||2
1625560460000|2021-07-06 08:34:20|43854.4|43834.4|43857.2|43837.2|43857.2|43837.2|43854.4|43834.4|3
1625560470000|2021-07-06 08:34:30|43855.1|43835.1|43855.4|43835.4|43855.4|43835.4|43855.1|43835.1|3
1625560480000|2021-07-06 08:34:40|43857.6|43837.6|43852.2|43832.2|43857.6|43837.6|43852.2|43832.2|4
1625560490000|2021-07-06 08:34:50|43850.1|43830.1|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|1
1625560500000|2021-07-06 08:35:00|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|1
1625560510000|2021-07-06 08:35:10|43847.6|43827.6|43847.2|43827.2|43849.7|43829.7|43847.2|43827.2|3
1625560520000|2021-07-06 08:35:20|43849.4|43829.4|43849.7|43829.7|43849.7|43829.7|43847.2|43827.2|2
1625560540000|2021-07-06 08:35:40|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|4
1625560550000|2021-07-06 08:35:50|||||||||1
1625560560000|2021-07-06 08:36:00|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|3
1625560570000|2021-07-06 08:36:10|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|1
1625560580000|2021-07-06 08:36:20|43851.9|43831.9|43847.2|43827.2|43852.2|43832.2|43847.2|43827.2|2
1625560600000|2021-07-06 08:36:40|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|7
1625560610000|2021-07-06 08:36:50|43850.1|43830.1|43854.7|43834.7|43854.7|43834.7|43849.7|43829.7|1
1625560620000|2021-07-06 08:37:00|43856.9|43836.9|43864.7|43844.7|43864.7|43844.7|43856.9|43836.9|13
1625560630000|2021-07-06 08:37:10|43866.9|43846.9|43869.7|43849.7|43871.9|43851.9|43866.9|43846.9|7
1625560640000|2021-07-06 08:37:20|43871.9|43851.9|43872.2|43852.2|43872.2|43852.2|43869.7|43849.7|4
1625560650000|2021-07-06 08:37:30|43874|43854|43867.2|43847.2|43874|43854|43867.2|43847.2|6
1625560660000|2021-07-06 08:37:40|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1625560670000|2021-07-06 08:37:50|43867.2|43847.2|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|2
1625560680000|2021-07-06 08:38:00|43867.6|43847.6|43877.2|43857.2|43877.2|43857.2|43867.6|43847.6|6
1625560690000|2021-07-06 08:38:10|43876.9|43856.9|43874.7|43854.7|43876.9|43856.9|43874.7|43854.7|4
1625560700000|2021-07-06 08:38:20|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|3
1625560710000|2021-07-06 08:38:30|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|6
1625560720000|2021-07-06 08:38:40|43879.7|43859.7|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|8
1625560730000|2021-07-06 08:38:50|43879.4|43859.4|43877.2|43857.2|43879.4|43859.4|43877.2|43857.2|1
1625560740000|2021-07-06 08:39:00|43875.1|43855.1|43872.6|43852.6|43875.1|43855.1|43872.2|43852.2|7
1625560750000|2021-07-06 08:39:10|43870.4|43850.4|43877.6|43857.6|43877.6|43857.6|43869.7|43849.7|8
1625560760000|2021-07-06 08:39:20|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|3
1625560770000|2021-07-06 08:39:30|43882.6|43862.6|43886.9|43866.9|43886.9|43866.9|43882.6|43862.6|7
1625560780000|2021-07-06 08:39:40|43884.7|43864.7|43887.6|43867.6|43887.6|43867.6|43884.7|43864.7|10
1625560790000|2021-07-06 08:39:50|||||||||1
1625560800000|2021-07-06 08:40:00|43887.9|43867.9|43887.6|43867.6|43887.9|43867.9|43887.6|43867.6|10
1625560810000|2021-07-06 08:40:10|43888.2|43868.2|43890.1|43870.1|43890.4|43870.4|43888.2|43868.2|2
1625560820000|2021-07-06 08:40:20|43892.6|43872.6|43904.7|43884.7|43904.7|43884.7|43892.6|43872.6|15
1625560830000|2021-07-06 08:40:30|43902.2|43882.2|43902.2|43882.2|43904.7|43884.7|43899.7|43879.7|7
1625560840000|2021-07-06 08:40:40|43904.7|43884.7|43899.7|43879.7|43904.7|43884.7|43899.7|43879.7|6
1625560850000|2021-07-06 08:40:50|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|7
1625560860000|2021-07-06 08:41:00|43890.1|43870.1|43890.1|43870.1|43892.2|43872.2|43889.7|43869.7|4
1625560880000|2021-07-06 08:41:20|43889.7|43869.7|43887.2|43867.2|43889.7|43869.7|43887.2|43867.2|4
1625560890000|2021-07-06 08:41:30|43885|43865|43887.2|43867.2|43887.2|43867.2|43884.7|43864.7|1
1625560900000|2021-07-06 08:41:40|43884.7|43864.7|43904.7|43884.7|43904.7|43884.7|43884.7|43864.7|21
1625560910000|2021-07-06 08:41:50|43907.2|43887.2|43904.7|43884.7|43907.2|43887.2|43904.7|43884.7|4
1625560920000|2021-07-06 08:42:00|43906.9|43886.9|43909.7|43889.7|43909.7|43889.7|43906.9|43886.9|5
1625560930000|2021-07-06 08:42:10|43909|43889|43904.7|43884.7|43909|43889|43904.7|43884.7|11
1625560940000|2021-07-06 08:42:20|43907.2|43887.2|43917.2|43897.2|43917.2|43897.2|43907.2|43887.2|27
1625560950000|2021-07-06 08:42:30|||||||||5
1625560960000|2021-07-06 08:42:40|43909.7|43889.7|43900|43880|43909.7|43889.7|43900|43880|45
1625560970000|2021-07-06 08:42:50|43897.5|43877.5|43897.2|43877.2|43897.5|43877.5|43895|43875|4
1625560980000|2021-07-06 08:43:00|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|3
1625561010000|2021-07-06 08:43:30|43900|43880|43897.5|43877.5|43900|43880|43897.5|43877.5|4
1625561020000|2021-07-06 08:43:40|43897.2|43877.2|43897.2|43877.2|43897.5|43877.5|43897.2|43877.2|7
1625561040000|2021-07-06 08:44:00|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|9
1625561050000|2021-07-06 08:44:10|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|2
1625561060000|2021-07-06 08:44:20|43887.5|43867.5|43887.5|43867.5|43887.5|43867.5|43887.5|43867.5|17
1625561070000|2021-07-06 08:44:30|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|9
1625561080000|2021-07-06 08:44:40|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|5
1625561090000|2021-07-06 08:44:50|43884.7|43864.7|43887.2|43867.2|43887.2|43867.2|43884.7|43864.7|12
1625561100000|2021-07-06 08:45:00|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|1
1625561110000|2021-07-06 08:45:10|43884.4|43864.4|43877.2|43857.2|43884.4|43864.4|43877.2|43857.2|6
1625561120000|2021-07-06 08:45:20|43879.4|43859.4|43884.4|43864.4|43884.4|43864.4|43879.4|43859.4|3
1625561130000|2021-07-06 08:45:30|43880|43860|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|10
1625561140000|2021-07-06 08:45:40|||||||||2
1625561150000|2021-07-06 08:45:50|43880|43860|43882.2|43862.2|43882.2|43862.2|43880|43860|1
1625561160000|2021-07-06 08:46:00|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|1
1625561170000|2021-07-06 08:46:10|43885|43865|43889.7|43869.7|43889.7|43869.7|43885|43865|1
1625561180000|2021-07-06 08:46:20|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43892.2|43872.2|3
1625561190000|2021-07-06 08:46:30|43892.2|43872.2|43892.2|43872.2|43894.7|43874.7|43892.2|43872.2|8
1625561200000|2021-07-06 08:46:40|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|1
1625561210000|2021-07-06 08:46:50|||||||||2
1625561220000|2021-07-06 08:47:00|43892.2|43872.2|43889.7|43869.7|43892.2|43872.2|43889.7|43869.7|5
1625561230000|2021-07-06 08:47:10|||||||||2
1625561240000|2021-07-06 08:47:20|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|5
1625561250000|2021-07-06 08:47:30|43894.4|43874.4|43897.2|43877.2|43897.2|43877.2|43894.4|43874.4|8
1625561260000|2021-07-06 08:47:40|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|2
1625561270000|2021-07-06 08:47:50|43897.2|43877.2|43899.7|43879.7|43899.7|43879.7|43897.2|43877.2|16
1625561280000|2021-07-06 08:48:00|43897.5|43877.5|43907.5|43887.5|43907.5|43887.5|43894.7|43874.7|9
1625561290000|2021-07-06 08:48:10|43906.9|43886.9|43904.7|43884.7|43906.9|43886.9|43904.7|43884.7|1
1625561300000|2021-07-06 08:48:20|43905.4|43885.4|43907.5|43887.5|43909.7|43889.7|43905.4|43885.4|4
1625561310000|2021-07-06 08:48:30|43909.7|43889.7|43911.9|43891.9|43911.9|43891.9|43909.7|43889.7|1
1625561320000|2021-07-06 08:48:40|43914.4|43894.4|43909.7|43889.7|43914.7|43894.7|43909.7|43889.7|8
1625561330000|2021-07-06 08:48:50|43911.9|43891.9|43912.5|43892.5|43912.5|43892.5|43909.7|43889.7|3
1625561340000|2021-07-06 08:49:00|43914.7|43894.7|43909.7|43889.7|43914.7|43894.7|43909.7|43889.7|4
1625561350000|2021-07-06 08:49:10|||||||||15
1625561370000|2021-07-06 08:49:30|||||||||5
1625561380000|2021-07-06 08:49:40|43907.2|43887.2|43907.2|43887.2|43909.7|43889.7|43907.2|43887.2|2
1625561390000|2021-07-06 08:49:50|||||||||1
1625561410000|2021-07-06 08:50:10|43909.4|43889.4|43912.2|43892.2|43912.2|43892.2|43909.4|43889.4|13
1625561420000|2021-07-06 08:50:20|43914.4|43894.4|43914.7|43894.7|43914.7|43894.7|43914.4|43894.4|0
1625561430000|2021-07-06 08:50:30|43914.4|43894.4|43914.7|43894.7|43914.7|43894.7|43912.2|43892.2|1
1625561440000|2021-07-06 08:50:40|43909.7|43889.7|43909.7|43889.7|43912.2|43892.2|43909.7|43889.7|4
1625561450000|2021-07-06 08:50:50|43912.2|43892.2|43914.7|43894.7|43914.7|43894.7|43912.2|43892.2|4
1625561460000|2021-07-06 08:51:00|43916.9|43896.9|43919.7|43899.7|43919.7|43899.7|43914.7|43894.7|6
1625561470000|2021-07-06 08:51:10|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43919.7|43899.7|5
1625561480000|2021-07-06 08:51:20|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|0
1625561490000|2021-07-06 08:51:30|43924.4|43904.4|43922.2|43902.2|43924.4|43904.4|43922.2|43902.2|3
1625561510000|2021-07-06 08:51:50|43919.7|43899.7|43922.2|43902.2|43922.2|43902.2|43919.7|43899.7|3
1625561520000|2021-07-06 08:52:00|43921.9|43901.9|43922.2|43902.2|43922.2|43902.2|43921.9|43901.9|1
1625561530000|2021-07-06 08:52:10|43920|43900|43921.9|43901.9|43922.2|43902.2|43919.7|43899.7|1
1625561540000|2021-07-06 08:52:20|43922.2|43902.2|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|1
1625561550000|2021-07-06 08:52:30|43921.9|43901.9|43924.7|43904.7|43924.7|43904.7|43921.9|43901.9|2
1625561560000|2021-07-06 08:52:40|43922.2|43902.2|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|2
1625561570000|2021-07-06 08:52:50|43934.4|43914.4|43934.7|43914.7|43934.7|43914.7|43934.4|43914.4|7
1625561580000|2021-07-06 08:53:00|43937.2|43917.2|43944.7|43924.7|43944.7|43924.7|43937.2|43917.2|13
1625561590000|2021-07-06 08:53:10|43942.5|43922.5|43942.2|43922.2|43942.5|43922.5|43942.2|43922.2|9
1625561600000|2021-07-06 08:53:20|||||||||2
1625561610000|2021-07-06 08:53:30|43941.9|43921.9|43939.7|43919.7|43941.9|43921.9|43939.7|43919.7|7
1625561620000|2021-07-06 08:53:40|43937.5|43917.5|43939.7|43919.7|43939.7|43919.7|43937.5|43917.5|4
1625561630000|2021-07-06 08:53:50|||||||||7
1625561640000|2021-07-06 08:54:00|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|5
1625561650000|2021-07-06 08:54:10|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|2
1625561660000|2021-07-06 08:54:20|43944.7|43924.7|43944.7|43924.7|43947.5|43927.5|43944.7|43924.7|16
1625561670000|2021-07-06 08:54:30|43942.2|43922.2|43939.7|43919.7|43944.4|43924.4|43939.7|43919.7|10
1625561680000|2021-07-06 08:54:40|||||||||4
1625561700000|2021-07-06 08:55:00|||||||||2
1625561710000|2021-07-06 08:55:10|||||||||2
1625561720000|2021-07-06 08:55:20|43939|43919|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|3
1625561730000|2021-07-06 08:55:30|||||||||1
1625561740000|2021-07-06 08:55:40|||||||||3
1625561750000|2021-07-06 08:55:50|43940|43920|43942.2|43922.2|43942.2|43922.2|43939.7|43919.7|2
1625561770000|2021-07-06 08:56:10|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|7
1625561780000|2021-07-06 08:56:20|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|4
1625561790000|2021-07-06 08:56:30|||||||||1
1625561810000|2021-07-06 08:56:50|43944.7|43924.7|43956.5|43936.5|43958.7|43938.7|43944.7|43924.7|23
1625561820000|2021-07-06 08:57:00|43956.9|43936.9|43956.9|43936.9|43959|43939|43956.9|43936.9|8
1625561830000|2021-07-06 08:57:10|43959|43939|43959.7|43939.7|43959.7|43939.7|43954.7|43934.7|22
1625561840000|2021-07-06 08:57:20|||||||||1
1625561850000|2021-07-06 08:57:30|||||||||8
1625561870000|2021-07-06 08:57:50|||||||||2
1625561880000|2021-07-06 08:58:00|43957.5|43937.5|43954.7|43934.7|43957.5|43937.5|43954.7|43934.7|4
1625561890000|2021-07-06 08:58:10|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.2|43932.2|5
1625561900000|2021-07-06 08:58:20|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|0
1625561910000|2021-07-06 08:58:30|||||||||5
1625561920000|2021-07-06 08:58:40|43947.5|43927.5|43947.2|43927.2|43947.5|43927.5|43947.2|43927.2|9
1625561930000|2021-07-06 08:58:50|43944.7|43924.7|43946.9|43926.9|43947.2|43927.2|43944.7|43924.7|3
1625561940000|2021-07-06 08:59:00|43944.7|43924.7|43944.7|43924.7|43947.2|43927.2|43944.7|43924.7|1
1625561950000|2021-07-06 08:59:10|43945|43925|43947.5|43927.5|43947.5|43927.5|43945|43925|5
1625561960000|2021-07-06 08:59:20|||||||||2
1625561970000|2021-07-06 08:59:30|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|3
1625561980000|2021-07-06 08:59:40|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|19
1625561990000|2021-07-06 08:59:50|43956.9|43936.9|43962.2|43942.2|43962.2|43942.2|43956.9|43936.9|4
1625562000000|2021-07-06 09:00:00|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|12
1625562010000|2021-07-06 09:00:10|43969.7|43949.7|43972.2|43952.2|43972.2|43952.2|43967.2|43947.2|15
1625562020000|2021-07-06 09:00:20|43971.9|43951.9|43969.7|43949.7|43971.9|43951.9|43969.7|43949.7|4
1625562030000|2021-07-06 09:00:30|||||||||5
1625562040000|2021-07-06 09:00:40|||||||||1
1625562050000|2021-07-06 09:00:50|43970|43950|43974.4|43954.4|43974.4|43954.4|43970|43950|2
1625562060000|2021-07-06 09:01:00|43974.7|43954.7|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|2
1625562100000|2021-07-06 09:01:40|43972.2|43952.2|43972.2|43952.2|43974.4|43954.4|43969.7|43949.7|8
1625562110000|2021-07-06 09:01:50|43974.4|43954.4|43972.5|43952.5|43974.4|43954.4|43969.7|43949.7|1
1625562120000|2021-07-06 09:02:00|43970.4|43950.4|43969.7|43949.7|43970.4|43950.4|43969.7|43949.7|3
1625562130000|2021-07-06 09:02:10|43967.5|43947.5|43965|43945|43967.5|43947.5|43965|43945|4
1625562140000|2021-07-06 09:02:20|43967.5|43947.5|43969.7|43949.7|43969.7|43949.7|43967.5|43947.5|6
1625562150000|2021-07-06 09:02:30|43967.2|43947.2|43967.2|43947.2|43967.2|43947.2|43965|43945|4
1625562160000|2021-07-06 09:02:40|43967.5|43947.5|43969.7|43949.7|43969.7|43949.7|43967.5|43947.5|0
1625562170000|2021-07-06 09:02:50|43969.4|43949.4|43969.7|43949.7|43969.7|43949.7|43969.4|43949.4|5
1625562180000|2021-07-06 09:03:00|43971.9|43951.9|43972.2|43952.2|43972.2|43952.2|43971.9|43951.9|3
1625562190000|2021-07-06 09:03:10|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|1
1625562210000|2021-07-06 09:03:30|||||||||2
1625562230000|2021-07-06 09:03:50|43979|43959|43979.7|43959.7|43979.7|43959.7|43979|43959|10
1625562240000|2021-07-06 09:04:00|43981.9|43961.9|43982.2|43962.2|43982.2|43962.2|43981.9|43961.9|17
1625562250000|2021-07-06 09:04:10|43984.4|43964.4|43994.7|43974.7|43994.7|43974.7|43984.4|43964.4|27
1625562260000|2021-07-06 09:04:20|43996.9|43976.9|43997.2|43977.2|43997.2|43977.2|43996.9|43976.9|13
1625562270000|2021-07-06 09:04:30|43996.9|43976.9|43997.2|43977.2|43997.2|43977.2|43996.9|43976.9|32
1625562280000|2021-07-06 09:04:40|43994.7|43974.7|43999|43979|43999|43979|43994.7|43974.7|11
1625562290000|2021-07-06 09:04:50|43994.7|43974.7|43999.7|43979.7|43999.7|43979.7|43994.7|43974.7|16
1625562300000|2021-07-06 09:05:00|||||||||20
1625562310000|2021-07-06 09:05:10|44000|43980|44004.7|43984.7|44006.9|43986.9|44000|43980|11
1625562320000|2021-07-06 09:05:20|44007.2|43987.2|44006.9|43986.9|44009.7|43989.7|44006.9|43986.9|29
1625562330000|2021-07-06 09:05:30|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44006.9|43986.9|9
1625562340000|2021-07-06 09:05:40|44010|43990|44019.7|43999.7|44019.7|43999.7|44010|43990|18
1625562350000|2021-07-06 09:05:50|44021.9|44001.9|44019.7|43999.7|44021.9|44001.9|44019.7|43999.7|1
1625562360000|2021-07-06 09:06:00|44020|44000|44024.7|44004.7|44024.7|44004.7|44020|44000|8
1625562370000|2021-07-06 09:06:10|44019.7|43999.7|44022.5|44002.5|44022.5|44002.5|44019.7|43999.7|9
1625562380000|2021-07-06 09:06:20|44019.7|43999.7|44017.5|43997.5|44019.7|43999.7|44017.5|43997.5|8
1625562390000|2021-07-06 09:06:30|44017.2|43997.2|43999.7|43979.7|44017.2|43997.2|43999.7|43979.7|14
1625562400000|2021-07-06 09:06:40|||||||||8
1625562410000|2021-07-06 09:06:50|||||||||3
1625562420000|2021-07-06 09:07:00|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|12
1625562430000|2021-07-06 09:07:10|43996.9|43976.9|43997.2|43977.2|43997.2|43977.2|43996.9|43976.9|1
1625562440000|2021-07-06 09:07:20|43995|43975|43997.2|43977.2|43997.2|43977.2|43994.7|43974.7|3
1625562450000|2021-07-06 09:07:30|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|1
1625562460000|2021-07-06 09:07:40|43992.5|43972.5|43990.4|43970.4|43992.5|43972.5|43990.4|43970.4|5
1625562470000|2021-07-06 09:07:50|43987.5|43967.5|43984.7|43964.7|43987.5|43967.5|43984.7|43964.7|8
1625562480000|2021-07-06 09:08:00|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|3
1625562490000|2021-07-06 09:08:10|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|4
1625562500000|2021-07-06 09:08:20|43987.2|43967.2|43984.7|43964.7|43987.2|43967.2|43984.7|43964.7|12
1625562510000|2021-07-06 09:08:30|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|1
1625562540000|2021-07-06 09:09:00|||||||||2
1625562550000|2021-07-06 09:09:10|||||||||2
1625562560000|2021-07-06 09:09:20|||||||||1
1625562570000|2021-07-06 09:09:30|43982.2|43962.2|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|19
1625562580000|2021-07-06 09:09:40|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|12
1625562590000|2021-07-06 09:09:50|43972.5|43952.5|43972.2|43952.2|43972.5|43952.5|43972.2|43952.2|4
1625562600000|2021-07-06 09:10:00|43974.4|43954.4|43974.7|43954.7|43974.7|43954.7|43974.4|43954.4|4
1625562610000|2021-07-06 09:10:10|43972.2|43952.2|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|10
1625562620000|2021-07-06 09:10:20|43971.9|43951.9|43972.2|43952.2|43972.2|43952.2|43969.7|43949.7|8
1625562630000|2021-07-06 09:10:30|43969.7|43949.7|43969.7|43949.7|43972.2|43952.2|43969.4|43949.4|5
1625562640000|2021-07-06 09:10:40|43969.4|43949.4|43969.7|43949.7|43972.2|43952.2|43964.7|43944.7|30
1625562650000|2021-07-06 09:10:50|43967.2|43947.2|43964.7|43944.7|43967.2|43947.2|43962.2|43942.2|22
1625562660000|2021-07-06 09:11:00|||||||||1
1625562670000|2021-07-06 09:11:10|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|1
1625562680000|2021-07-06 09:11:20|||||||||2
1625562690000|2021-07-06 09:11:30|||||||||1
1625562700000|2021-07-06 09:11:40|||||||||3
1625562710000|2021-07-06 09:11:50|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|3
1625562720000|2021-07-06 09:12:00|43964.4|43944.4|43962.2|43942.2|43964.4|43944.4|43959.7|43939.7|3
1625562730000|2021-07-06 09:12:10|43961.9|43941.9|43962.2|43942.2|43962.2|43942.2|43961.9|43941.9|2
1625562740000|2021-07-06 09:12:20|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|1
1625562750000|2021-07-06 09:12:30|43964.7|43944.7|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|2
1625562760000|2021-07-06 09:12:40|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|4
1625562770000|2021-07-06 09:12:50|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|4
1625562780000|2021-07-06 09:13:00|43955|43935|43957.2|43937.2|43957.5|43937.5|43955|43935|4
1625562800000|2021-07-06 09:13:20|||||||||2
1625562810000|2021-07-06 09:13:30|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|5
1625562820000|2021-07-06 09:13:40|43954.4|43934.4|43952.2|43932.2|43954.7|43934.7|43952.2|43932.2|2
1625562830000|2021-07-06 09:13:50|43954.4|43934.4|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|5
1625562840000|2021-07-06 09:14:00|43949.7|43929.7|43947.2|43927.2|43949.7|43929.7|43944.7|43924.7|13
1625562850000|2021-07-06 09:14:10|43944.7|43924.7|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|11
1625562860000|2021-07-06 09:14:20|43939.7|43919.7|43929.4|43909.4|43939.7|43919.7|43929.4|43909.4|30
1625562870000|2021-07-06 09:14:30|43929|43909|43926.9|43906.9|43929|43909|43926.9|43906.9|3
1625562880000|2021-07-06 09:14:40|43926.8|43906.8|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|2
1625562890000|2021-07-06 09:14:50|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43927.2|43907.2|6
1625562900000|2021-07-06 09:15:00|43931.8|43911.8|43932.2|43912.2|43932.2|43912.2|43931.8|43911.8|2
1625562910000|2021-07-06 09:15:10|43929.7|43909.7|43922.2|43902.2|43929.7|43909.7|43922.2|43902.2|6
1625562920000|2021-07-06 09:15:20|43919.7|43899.7|43912.5|43892.5|43919.7|43899.7|43912.5|43892.5|6
1625562930000|2021-07-06 09:15:30|43910|43890|43909.7|43889.7|43910|43890|43909.7|43889.7|4
1625562940000|2021-07-06 09:15:40|43907.5|43887.5|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|8
1625562950000|2021-07-06 09:15:50|43907.5|43887.5|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|2
1625562960000|2021-07-06 09:16:00|43907.5|43887.5|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|1
1625562970000|2021-07-06 09:16:10|||||||||1
1625562980000|2021-07-06 09:16:20|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|2
1625562990000|2021-07-06 09:16:30|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|0
1625563000000|2021-07-06 09:16:40|43907.5|43887.5|43909.7|43889.7|43912.2|43892.2|43907.2|43887.2|5
1625563010000|2021-07-06 09:16:50|43911.8|43891.8|43912.2|43892.2|43912.2|43892.2|43911.8|43891.8|2
1625563020000|2021-07-06 09:17:00|43909.7|43889.7|43917.2|43897.2|43917.2|43897.2|43909.7|43889.7|14
1625563030000|2021-07-06 09:17:10|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43912.2|43892.2|4
1625563040000|2021-07-06 09:17:20|43912.2|43892.2|43914.7|43894.7|43914.7|43894.7|43912.2|43892.2|0
1625563050000|2021-07-06 09:17:30|||||||||1
1625563060000|2021-07-06 09:17:40|||||||||2
1625563070000|2021-07-06 09:17:50|||||||||1
1625563090000|2021-07-06 09:18:10|43914.3|43894.3|43912.2|43892.2|43914.3|43894.3|43912.2|43892.2|4
1625563100000|2021-07-06 09:18:20|43909.7|43889.7|43912.2|43892.2|43912.2|43892.2|43909.7|43889.7|2
1625563110000|2021-07-06 09:18:30|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|1
1625563120000|2021-07-06 09:18:40|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|3
1625563130000|2021-07-06 09:18:50|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|0
1625563140000|2021-07-06 09:19:00|43902.2|43882.2|43897.5|43877.5|43902.2|43882.2|43897.5|43877.5|6
1625563160000|2021-07-06 09:19:20|43899.7|43879.7|43904.7|43884.7|43904.7|43884.7|43899.7|43879.7|6
1625563170000|2021-07-06 09:19:30|43902.2|43882.2|43902.2|43882.2|43904.3|43884.3|43902.2|43882.2|2
1625563190000|2021-07-06 09:19:50|43900|43880|43900|43880|43900|43880|43900|43880|3
1625563200000|2021-07-06 09:20:00|43904.7|43884.7|43909|43889|43909|43889|43904.7|43884.7|9
1625563210000|2021-07-06 09:20:10|43907.2|43887.2|43904.7|43884.7|43912.2|43892.2|43904.7|43884.7|6
1625563220000|2021-07-06 09:20:20|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|0
1625563230000|2021-07-06 09:20:30|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|7
1625563240000|2021-07-06 09:20:40|43904.3|43884.3|43902.2|43882.2|43904.7|43884.7|43902.2|43882.2|6
1625563250000|2021-07-06 09:20:50|43900|43880|43902.2|43882.2|43902.2|43882.2|43900|43880|0
1625563260000|2021-07-06 09:21:00|43904.7|43884.7|43902.2|43882.2|43905|43885|43902.2|43882.2|12
1625563270000|2021-07-06 09:21:10|43901.8|43881.8|43901.5|43881.5|43901.8|43881.8|43901.5|43881.5|0
1625563280000|2021-07-06 09:21:20|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|11
1625563290000|2021-07-06 09:21:30|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|0
1625563300000|2021-07-06 09:21:40|43902.2|43882.2|43901.8|43881.8|43904.3|43884.3|43901.8|43881.8|1
1625563320000|2021-07-06 09:22:00|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|0
1625563330000|2021-07-06 09:22:10|||||||||3
1625563340000|2021-07-06 09:22:20|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|6
1625563350000|2021-07-06 09:22:30|43901.8|43881.8|43899.7|43879.7|43901.8|43881.8|43899.7|43879.7|3
1625563360000|2021-07-06 09:22:40|43900.4|43880.4|43904.7|43884.7|43904.7|43884.7|43900.4|43880.4|2
1625563370000|2021-07-06 09:22:50|||||||||5
1625563380000|2021-07-06 09:23:00|43905|43885|43909.7|43889.7|43909.7|43889.7|43905|43885|2
1625563390000|2021-07-06 09:23:10|43907.5|43887.5|43909.7|43889.7|43909.7|43889.7|43907.5|43887.5|6
1625563400000|2021-07-06 09:23:20|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|1
1625563410000|2021-07-06 09:23:30|||||||||2
1625563420000|2021-07-06 09:23:40|43912.5|43892.5|43914.7|43894.7|43914.7|43894.7|43912.5|43892.5|4
1625563430000|2021-07-06 09:23:50|43916.8|43896.8|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|4
1625563440000|2021-07-06 09:24:00|43912.2|43892.2|43904.7|43884.7|43912.2|43892.2|43904.7|43884.7|12
1625563450000|2021-07-06 09:24:10|||||||||1
1625563460000|2021-07-06 09:24:20|43902.2|43882.2|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|2
1625563470000|2021-07-06 09:24:30|43900.4|43880.4|43902.2|43882.2|43902.2|43882.2|43900.4|43880.4|1
1625563480000|2021-07-06 09:24:40|43904.3|43884.3|43909.7|43889.7|43909.7|43889.7|43904.3|43884.3|1
1625563490000|2021-07-06 09:24:50|||||||||7
1625563500000|2021-07-06 09:25:00|43907.5|43887.5|43904.7|43884.7|43907.5|43887.5|43904.7|43884.7|3
1625563510000|2021-07-06 09:25:10|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|6
1625563520000|2021-07-06 09:25:20|||||||||2
1625563530000|2021-07-06 09:25:30|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|8
1625563540000|2021-07-06 09:25:40|43904.3|43884.3|43906.8|43886.8|43906.8|43886.8|43904.3|43884.3|5
1625563550000|2021-07-06 09:25:50|43907.2|43887.2|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|0
1625563560000|2021-07-06 09:26:00|||||||||3
1625563570000|2021-07-06 09:26:10|||||||||2
1625563580000|2021-07-06 09:26:20|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|0
1625563620000|2021-07-06 09:27:00|43906.8|43886.8|43906.8|43886.8|43907.2|43887.2|43906.8|43886.8|5
1625563630000|2021-07-06 09:27:10|43907.2|43887.2|43904.7|43884.7|43907.2|43887.2|43904.7|43884.7|3
1625563640000|2021-07-06 09:27:20|43906.8|43886.8|43907.2|43887.2|43907.2|43887.2|43906.8|43886.8|0
1625563650000|2021-07-06 09:27:30|43909.7|43889.7|43915|43895|43915|43895|43909.7|43889.7|11
1625563660000|2021-07-06 09:27:40|43916.8|43896.8|43914.7|43894.7|43919.3|43899.3|43914.7|43894.7|5
1625563670000|2021-07-06 09:27:50|43916.8|43896.8|43919.7|43899.7|43919.7|43899.7|43916.8|43896.8|1
1625563680000|2021-07-06 09:28:00|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|3
1625563700000|2021-07-06 09:28:20|43919.3|43899.3|43919.7|43899.7|43919.7|43899.7|43919.3|43899.3|1
1625563710000|2021-07-06 09:28:30|||||||||1
1625563720000|2021-07-06 09:28:40|||||||||1
1625563730000|2021-07-06 09:28:50|||||||||1
1625563740000|2021-07-06 09:29:00|||||||||1
1625563750000|2021-07-06 09:29:10|43917.2|43897.2|43919.7|43899.7|43919.7|43899.7|43914.7|43894.7|7
1625563760000|2021-07-06 09:29:20|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|1
1625563780000|2021-07-06 09:29:40|43915|43895|43914.7|43894.7|43915|43895|43914.7|43894.7|6
1625563790000|2021-07-06 09:29:50|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|3
1625563800000|2021-07-06 09:30:00|43911.8|43891.8|43904.7|43884.7|43911.8|43891.8|43904.7|43884.7|3
1625563810000|2021-07-06 09:30:10|43904.3|43884.3|43894.7|43874.7|43904.3|43884.3|43894.7|43874.7|6
1625563820000|2021-07-06 09:30:20|43896.8|43876.8|43899.7|43879.7|43899.7|43879.7|43894.7|43874.7|2
1625563830000|2021-07-06 09:30:30|43902.2|43882.2|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|6
1625563840000|2021-07-06 09:30:40|43899.3|43879.3|43892.2|43872.2|43899.3|43879.3|43892.2|43872.2|4
1625563850000|2021-07-06 09:30:50|43890|43870|43882.2|43862.2|43890|43870|43882.2|43862.2|6
1625563860000|2021-07-06 09:31:00|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|4
1625563870000|2021-07-06 09:31:10|43882.2|43862.2|43872.2|43852.2|43882.2|43862.2|43872.2|43852.2|5
1625563880000|2021-07-06 09:31:20|43869.7|43849.7|43867.9|43847.9|43870|43850|43867.5|43847.5|3
1625563890000|2021-07-06 09:31:30|43867.5|43847.5|43872.2|43852.2|43872.2|43852.2|43867.5|43847.5|8
1625563900000|2021-07-06 09:31:40|43877.2|43857.2|43879.7|43859.7|43879.7|43859.7|43877.2|43857.2|8
1625563920000|2021-07-06 09:32:00|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|3
1625563930000|2021-07-06 09:32:10|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|2
1625563940000|2021-07-06 09:32:20|43880|43860|43879.7|43859.7|43880|43860|43879.7|43859.7|4
1625563950000|2021-07-06 09:32:30|||||||||1
1625563960000|2021-07-06 09:32:40|43877.2|43857.2|43874.7|43854.7|43877.2|43857.2|43874.7|43854.7|8
1625563970000|2021-07-06 09:32:50|43869.7|43849.7|43867.2|43847.2|43869.7|43849.7|43864.7|43844.7|8
1625563980000|2021-07-06 09:33:00|43869.3|43849.3|43864.7|43844.7|43869.3|43849.3|43864.7|43844.7|2
1625563990000|2021-07-06 09:33:10|43864.3|43844.3|43852.2|43832.2|43864.3|43844.3|43852.2|43832.2|9
1625564000000|2021-07-06 09:33:20|43854.3|43834.3|43854.7|43834.7|43854.7|43834.7|43849.7|43829.7|7
1625564010000|2021-07-06 09:33:30|43857.2|43837.2|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|1
1625564020000|2021-07-06 09:33:40|43859.3|43839.3|43860|43840|43862.2|43842.2|43859.3|43839.3|1
1625564030000|2021-07-06 09:33:50|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|0
1625564040000|2021-07-06 09:34:00|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1625564050000|2021-07-06 09:34:10|43859.7|43839.7|43859.3|43839.3|43859.7|43839.7|43859.3|43839.3|4
1625564060000|2021-07-06 09:34:20|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|1
1625564070000|2021-07-06 09:34:30|43857.2|43837.2|43857.5|43837.5|43857.5|43837.5|43856.8|43836.8|2
1625564080000|2021-07-06 09:34:40|43859.7|43839.7|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|2
1625564090000|2021-07-06 09:34:50|||||||||1
1625564100000|2021-07-06 09:35:00|43859.7|43839.7|43857.5|43837.5|43859.7|43839.7|43857.5|43837.5|0
1625564110000|2021-07-06 09:35:10|43859.7|43839.7|43854.7|43834.7|43859.7|43839.7|43854.7|43834.7|9
1625564120000|2021-07-06 09:35:20|43854|43834|43851.8|43831.8|43854|43834|43851.8|43831.8|2
1625564130000|2021-07-06 09:35:30|43854.7|43834.7|43851.8|43831.8|43854.7|43834.7|43851.8|43831.8|3
1625564140000|2021-07-06 09:35:40|43842.5|43822.5|43834.7|43814.7|43842.5|43822.5|43834.7|43814.7|18
1625564150000|2021-07-06 09:35:50|43837.2|43817.2|43832.2|43812.2|43839.3|43819.3|43829.7|43809.7|13
1625564160000|2021-07-06 09:36:00|43830|43810|43826.8|43806.8|43830|43810|43826.8|43806.8|11
1625564170000|2021-07-06 09:36:10|43827.2|43807.2|43824.7|43804.7|43829.3|43809.3|43824.7|43804.7|5
1625564180000|2021-07-06 09:36:20|43826.8|43806.8|43832.2|43812.2|43832.2|43812.2|43824.7|43804.7|19
1625564190000|2021-07-06 09:36:30|43829.7|43809.7|43834.7|43814.7|43834.7|43814.7|43829.7|43809.7|7
1625564200000|2021-07-06 09:36:40|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|2
1625564210000|2021-07-06 09:36:50|43839.3|43819.3|43832.2|43812.2|43839.3|43819.3|43832.2|43812.2|8
1625564220000|2021-07-06 09:37:00|43831.8|43811.8|43829.7|43809.7|43831.8|43811.8|43829.7|43809.7|0
1625564230000|2021-07-06 09:37:10|43824.3|43804.3|43820|43800|43824.3|43804.3|43820|43800|8
1625564240000|2021-07-06 09:37:20|43820.4|43800.4|43827.2|43807.2|43827.2|43807.2|43820.4|43800.4|4
1625564250000|2021-07-06 09:37:30|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1625564260000|2021-07-06 09:37:40|43829.3|43809.3|43829.7|43809.7|43829.7|43809.7|43829.3|43809.3|6
1625564270000|2021-07-06 09:37:50|43827.5|43807.5|43827.2|43807.2|43829.7|43809.7|43827.2|43807.2|2
1625564280000|2021-07-06 09:38:00|43829.3|43809.3|43829.7|43809.7|43832.2|43812.2|43829.3|43809.3|5
1625564290000|2021-07-06 09:38:10|||||||||2
1625564300000|2021-07-06 09:38:20|43832.2|43812.2|43832.5|43812.5|43832.5|43812.5|43832.2|43812.2|8
1625564310000|2021-07-06 09:38:30|43832.2|43812.2|43829.7|43809.7|43834.3|43814.3|43829.7|43809.7|3
1625564320000|2021-07-06 09:38:40|43832.2|43812.2|43832.2|43812.2|43834.7|43814.7|43832.2|43812.2|16
1625564330000|2021-07-06 09:38:50|43834.7|43814.7|43834.7|43814.7|43834.7|43814.7|43832.2|43812.2|5
1625564340000|2021-07-06 09:39:00|43836.8|43816.8|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|10
1625564350000|2021-07-06 09:39:10|43836.8|43816.8|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|2
1625564360000|2021-07-06 09:39:20|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|14
1625564370000|2021-07-06 09:39:30|43837.5|43817.5|43839.7|43819.7|43839.7|43819.7|43837.5|43817.5|1
1625564380000|2021-07-06 09:39:40|||||||||2
1625564390000|2021-07-06 09:39:50|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|11
1625564400000|2021-07-06 09:40:00|43844.7|43824.7|43839.7|43819.7|43844.7|43824.7|43839.7|43819.7|9
1625564410000|2021-07-06 09:40:10|43837.2|43817.2|43834.7|43814.7|43837.2|43817.2|43834.7|43814.7|11
1625564420000|2021-07-06 09:40:20|||||||||1
1625564430000|2021-07-06 09:40:30|43832.5|43812.5|43832.2|43812.2|43832.5|43812.5|43832.2|43812.2|1
1625564440000|2021-07-06 09:40:40|43832.5|43812.5|43834.7|43814.7|43834.7|43814.7|43832.2|43812.2|0
1625564450000|2021-07-06 09:40:50|43835|43815|43835|43815|43835|43815|43835|43815|1
1625564460000|2021-07-06 09:41:00|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|4
1625564470000|2021-07-06 09:41:10|||||||||2
1625564480000|2021-07-06 09:41:20|43848.7|43828.7|43849.7|43829.7|43849.7|43829.7|43848.7|43828.7|4
1625564490000|2021-07-06 09:41:30|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|4
1625564500000|2021-07-06 09:41:40|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|3
1625564510000|2021-07-06 09:41:50|43840.4|43820.4|43836.8|43816.8|43840.4|43820.4|43836.8|43816.8|9
1625564520000|2021-07-06 09:42:00|||||||||1
1625564530000|2021-07-06 09:42:10|||||||||1
1625564550000|2021-07-06 09:42:30|43834.7|43814.7|43824.7|43804.7|43834.7|43814.7|43824.7|43804.7|12
1625564560000|2021-07-06 09:42:40|43822.2|43802.2|43824.7|43804.7|43824.7|43804.7|43822.2|43802.2|6
1625564570000|2021-07-06 09:42:50|43825|43805|43824.7|43804.7|43825|43805|43824.7|43804.7|4
1625564580000|2021-07-06 09:43:00|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|5
1625564590000|2021-07-06 09:43:10|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|5
1625564600000|2021-07-06 09:43:20|43834|43814|43839.3|43819.3|43841.8|43821.8|43834|43814|13
1625564610000|2021-07-06 09:43:30|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|0
1625564620000|2021-07-06 09:43:40|||||||||2
1625564630000|2021-07-06 09:43:50|||||||||17
1625564640000|2021-07-06 09:44:00|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|3
1625564650000|2021-07-06 09:44:10|||||||||6
1625564660000|2021-07-06 09:44:20|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|1
1625564670000|2021-07-06 09:44:30|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|0
1625564680000|2021-07-06 09:44:40|43844.7|43824.7|43847.2|43827.2|43849.7|43829.7|43844.7|43824.7|2
1625564700000|2021-07-06 09:45:00|43844.7|43824.7|43837.2|43817.2|43844.7|43824.7|43837.2|43817.2|9
1625564710000|2021-07-06 09:45:10|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|1
1625564730000|2021-07-06 09:45:30|43837.5|43817.5|43837.2|43817.2|43837.5|43817.5|43837.2|43817.2|0
1625564740000|2021-07-06 09:45:40|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|0
1625564760000|2021-07-06 09:46:00|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|2
1625564770000|2021-07-06 09:46:10|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|1
1625564790000|2021-07-06 09:46:30|43839.7|43819.7|43849.7|43829.7|43852.2|43832.2|43839.7|43819.7|10
1625564800000|2021-07-06 09:46:40|43854.7|43834.7|43854.7|43834.7|43856.8|43836.8|43854.7|43834.7|7
1625564810000|2021-07-06 09:46:50|43856.8|43836.8|43854.7|43834.7|43859.7|43839.7|43854.7|43834.7|12
1625564820000|2021-07-06 09:47:00|43856.8|43836.8|43857.2|43837.2|43857.2|43837.2|43856.8|43836.8|5
1625564830000|2021-07-06 09:47:10|43859.3|43839.3|43859.7|43839.7|43859.7|43839.7|43859.3|43839.3|2
1625564840000|2021-07-06 09:47:20|||||||||3
1625564850000|2021-07-06 09:47:30|43864|43844|43869.7|43849.7|43869.7|43849.7|43864|43844|5
1625564860000|2021-07-06 09:47:40|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|3
1625564870000|2021-07-06 09:47:50|43867.2|43847.2|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|1
1625564880000|2021-07-06 09:48:00|43872.2|43852.2|43877.2|43857.2|43877.2|43857.2|43872.2|43852.2|4
1625564900000|2021-07-06 09:48:20|43879.3|43859.3|43877.2|43857.2|43879.3|43859.3|43875|43855|3
1625564910000|2021-07-06 09:48:30|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|0
1625564920000|2021-07-06 09:48:40|43879.3|43859.3|43879.7|43859.7|43879.7|43859.7|43879.3|43859.3|2
1625564930000|2021-07-06 09:48:50|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|6
1625564940000|2021-07-06 09:49:00|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|2
1625564950000|2021-07-06 09:49:10|43877.5|43857.5|43877.2|43857.2|43877.5|43857.5|43877.2|43857.2|1
1625564960000|2021-07-06 09:49:20|43879.7|43859.7|43882.2|43862.2|43882.2|43862.2|43877.2|43857.2|2
1625564970000|2021-07-06 09:49:30|43881.8|43861.8|43877.2|43857.2|43881.8|43861.8|43877.2|43857.2|0
1625564980000|2021-07-06 09:49:40|43879.3|43859.3|43879.7|43859.7|43882.2|43862.2|43879.3|43859.3|1
1625564990000|2021-07-06 09:49:50|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|1
1625565000000|2021-07-06 09:50:00|||||||||1
1625565010000|2021-07-06 09:50:10|43880|43860|43884.7|43864.7|43884.7|43864.7|43879.7|43859.7|1
1625565020000|2021-07-06 09:50:20|43884.3|43864.3|43884.7|43864.7|43884.7|43864.7|43884.3|43864.3|10
1625565030000|2021-07-06 09:50:30|43882.2|43862.2|43884.7|43864.7|43884.7|43864.7|43882.2|43862.2|2
1625565040000|2021-07-06 09:50:40|43882.5|43862.5|43882.2|43862.2|43882.5|43862.5|43882.2|43862.2|5
1625565050000|2021-07-06 09:50:50|43879.7|43859.7|43877.2|43857.2|43879.7|43859.7|43877.2|43857.2|4
1625565060000|2021-07-06 09:51:00|43879.7|43859.7|43877.5|43857.5|43879.7|43859.7|43877.5|43857.5|0
1625565070000|2021-07-06 09:51:10|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|10
1625565090000|2021-07-06 09:51:30|||||||||1
1625565100000|2021-07-06 09:51:40|||||||||1
1625565110000|2021-07-06 09:51:50|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|1
1625565120000|2021-07-06 09:52:00|43874.7|43854.7|43879.7|43859.7|43879.7|43859.7|43874.7|43854.7|7
1625565130000|2021-07-06 09:52:10|||||||||1
1625565160000|2021-07-06 09:52:40|||||||||3
1625565170000|2021-07-06 09:52:50|43877.2|43857.2|43877.2|43857.2|43879.7|43859.7|43877.2|43857.2|1
1625565180000|2021-07-06 09:53:00|43875|43855|43879.7|43859.7|43879.7|43859.7|43875|43855|2
1625565200000|2021-07-06 09:53:20|||||||||1
1625565210000|2021-07-06 09:53:30|43881.8|43861.8|43879.7|43859.7|43882.5|43862.5|43879.7|43859.7|6
1625565220000|2021-07-06 09:53:40|43877.5|43857.5|43877.2|43857.2|43877.5|43857.5|43877.2|43857.2|3
1625565240000|2021-07-06 09:54:00|43872.2|43852.2|43849.7|43829.7|43872.2|43852.2|43849.7|43829.7|12
1625565250000|2021-07-06 09:54:10|||||||||7
1625565260000|2021-07-06 09:54:20|||||||||2
1625565270000|2021-07-06 09:54:30|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|1
1625565280000|2021-07-06 09:54:40|43854.7|43834.7|43852.2|43832.2|43854.7|43834.7|43852.2|43832.2|0
1625565300000|2021-07-06 09:55:00|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|2
1625565310000|2021-07-06 09:55:10|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|2
1625565320000|2021-07-06 09:55:20|43847.2|43827.2|43827.2|43807.2|43847.2|43827.2|43824.7|43804.7|67
1625565330000|2021-07-06 09:55:30|43825|43805|43827.2|43807.2|43827.2|43807.2|43824.7|43804.7|3
1625565340000|2021-07-06 09:55:40|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|5
1625565360000|2021-07-06 09:56:00|43826.8|43806.8|43829.7|43809.7|43829.7|43809.7|43824.7|43804.7|4
1625565380000|2021-07-06 09:56:20|||||||||2
1625565390000|2021-07-06 09:56:30|||||||||1
1625565400000|2021-07-06 09:56:40|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|4
1625565410000|2021-07-06 09:56:50|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1625565420000|2021-07-06 09:57:00|43832.2|43812.2|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|1
1625565430000|2021-07-06 09:57:10|43831.8|43811.8|43842.2|43822.2|43842.2|43822.2|43831.8|43811.8|16
1625565460000|2021-07-06 09:57:40|43844.7|43824.7|43849.7|43829.7|43849.7|43829.7|43844.7|43824.7|2
1625565470000|2021-07-06 09:57:50|43851.8|43831.8|43854.7|43834.7|43854.7|43834.7|43851.8|43831.8|4
1625565480000|2021-07-06 09:58:00|||||||||1
1625565490000|2021-07-06 09:58:10|||||||||1
1625565500000|2021-07-06 09:58:20|43856.8|43836.8|43857.2|43837.2|43857.2|43837.2|43856.8|43836.8|2
1625565510000|2021-07-06 09:58:30|43852.8|43832.8|43857.2|43837.2|43857.2|43837.2|43852.2|43832.2|3
1625565530000|2021-07-06 09:58:50|43859.3|43839.3|43857.2|43837.2|43859.3|43839.3|43857.2|43837.2|0
1625565540000|2021-07-06 09:59:00|43861.5|43841.5|43862.2|43842.2|43862.2|43842.2|43861.5|43841.5|0
1625565560000|2021-07-06 09:59:20|43857.8|43837.8|43862.2|43842.2|43862.2|43842.2|43857.2|43837.2|0
1625565590000|2021-07-06 09:59:50|43866.5|43846.5|43862.2|43842.2|43867.2|43847.2|43862.2|43842.2|0
1625565600000|2021-07-06 10:00:00|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|2
1625565610000|2021-07-06 10:00:10|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|3
1625565620000|2021-07-06 10:00:20|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|4
1625565630000|2021-07-06 10:00:30|43861.8|43841.8|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|4
1625565640000|2021-07-06 10:00:40|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|3
1625565650000|2021-07-06 10:00:50|43864.3|43844.3|43864.7|43844.7|43864.7|43844.7|43864.3|43844.3|1
1625565660000|2021-07-06 10:01:00|43867.2|43847.2|43867.2|43847.2|43869.7|43849.7|43867.2|43847.2|4
1625565670000|2021-07-06 10:01:10|43865|43845|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|0
1625565680000|2021-07-06 10:01:20|||||||||1
1625565690000|2021-07-06 10:01:30|43869.3|43849.3|43867.2|43847.2|43869.7|43849.7|43867.2|43847.2|1
1625565700000|2021-07-06 10:01:40|43865|43845|43864.7|43844.7|43865|43845|43864.7|43844.7|3
1625565720000|2021-07-06 10:02:00|||||||||5
1625565730000|2021-07-06 10:02:10|43862.5|43842.5|43864.7|43844.7|43864.7|43844.7|43862.5|43842.5|1
1625565740000|2021-07-06 10:02:20|||||||||1
1625565760000|2021-07-06 10:02:40|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|2
1625565770000|2021-07-06 10:02:50|43860.3|43840.3|43854.7|43834.7|43860.3|43840.3|43852.5|43832.5|12
1625565780000|2021-07-06 10:03:00|43852.2|43832.2|43852.5|43832.5|43854.7|43834.7|43852.2|43832.2|1
1625565790000|2021-07-06 10:03:10|43854.7|43834.7|43857.5|43837.5|43857.5|43837.5|43854.7|43834.7|7
1625565800000|2021-07-06 10:03:20|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|3
1625565810000|2021-07-06 10:03:30|||||||||2
1625565820000|2021-07-06 10:03:40|43857.5|43837.5|43859.7|43839.7|43859.7|43839.7|43857.5|43837.5|0
1625565830000|2021-07-06 10:03:50|43857.2|43837.2|43859.7|43839.7|43859.7|43839.7|43857.2|43837.2|0
1625565840000|2021-07-06 10:04:00|43864.7|43844.7|43869.7|43849.7|43869.7|43849.7|43864.7|43844.7|4
1625565860000|2021-07-06 10:04:20|43867.5|43847.5|43869.7|43849.7|43869.7|43849.7|43867.2|43847.2|2
1625565870000|2021-07-06 10:04:30|43872.2|43852.2|43867.2|43847.2|43872.2|43852.2|43867.2|43847.2|3
1625565900000|2021-07-06 10:05:00|||||||||1
1625565910000|2021-07-06 10:05:10|||||||||1
1625565920000|2021-07-06 10:05:20|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|1
1625565930000|2021-07-06 10:05:30|43870|43850|43881.8|43861.8|43884.7|43864.7|43870|43850|12
1625565940000|2021-07-06 10:05:40|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|6
1625565950000|2021-07-06 10:05:50|43877.2|43857.2|43879.7|43859.7|43879.7|43859.7|43877.2|43857.2|4
1625565960000|2021-07-06 10:06:00|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|3
1625565970000|2021-07-06 10:06:10|43884|43864|43884.7|43864.7|43884.7|43864.7|43882.2|43862.2|10
1625565980000|2021-07-06 10:06:20|43884|43864|43881.8|43861.8|43884|43864|43881.8|43861.8|1
1625565990000|2021-07-06 10:06:30|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|0
1625566000000|2021-07-06 10:06:40|||||||||2
1625566030000|2021-07-06 10:07:10|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|3
1625566040000|2021-07-06 10:07:20|43894.7|43874.7|43884.7|43864.7|43896.8|43876.8|43884.7|43864.7|25
1625566050000|2021-07-06 10:07:30|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|4
1625566060000|2021-07-06 10:07:40|||||||||8
1625566070000|2021-07-06 10:07:50|43894.7|43874.7|43896.8|43876.8|43896.8|43876.8|43894.7|43874.7|7
1625566080000|2021-07-06 10:08:00|43894.7|43874.7|43896.8|43876.8|43896.8|43876.8|43894.7|43874.7|1
1625566090000|2021-07-06 10:08:10|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|5
1625566100000|2021-07-06 10:08:20|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|8
1625566110000|2021-07-06 10:08:30|43904.7|43884.7|43906.8|43886.8|43906.8|43886.8|43902.2|43882.2|5
1625566130000|2021-07-06 10:08:50|43904.7|43884.7|43904.7|43884.7|43906.8|43886.8|43904.7|43884.7|1
1625566140000|2021-07-06 10:09:00|43902.2|43882.2|43900|43880|43902.2|43882.2|43900|43880|3
1625566150000|2021-07-06 10:09:10|43899.3|43879.3|43899.7|43879.7|43899.7|43879.7|43897.2|43877.2|3
1625566160000|2021-07-06 10:09:20|||||||||2
1625566170000|2021-07-06 10:09:30|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|3
1625566180000|2021-07-06 10:09:40|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|4
1625566190000|2021-07-06 10:09:50|43906.8|43886.8|43907.2|43887.2|43907.2|43887.2|43906.8|43886.8|4
1625566200000|2021-07-06 10:10:00|||||||||2
1625566220000|2021-07-06 10:10:20|43906.8|43886.8|43902.2|43882.2|43906.8|43886.8|43902.2|43882.2|1
1625566230000|2021-07-06 10:10:30|43902.5|43882.5|43902.2|43882.2|43902.5|43882.5|43902.2|43882.2|1
1625566240000|2021-07-06 10:10:40|43904.7|43884.7|43899.7|43879.7|43904.7|43884.7|43899.7|43879.7|3
1625566260000|2021-07-06 10:11:00|43899.3|43879.3|43899.7|43879.7|43899.7|43879.7|43899.3|43879.3|2
1625566270000|2021-07-06 10:11:10|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|1
1625566280000|2021-07-06 10:11:20|43899.3|43879.3|43894.7|43874.7|43899.3|43879.3|43894.7|43874.7|0
1625566290000|2021-07-06 10:11:30|||||||||4
1625566300000|2021-07-06 10:11:40|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|5
1625566310000|2021-07-06 10:11:50|||||||||1
1625566320000|2021-07-06 10:12:00|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|0
1625566350000|2021-07-06 10:12:30|||||||||1
1625566360000|2021-07-06 10:12:40|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|5
1625566380000|2021-07-06 10:13:00|43887.5|43867.5|43889.7|43869.7|43889.7|43869.7|43887.5|43867.5|0
1625566390000|2021-07-06 10:13:10|||||||||1
1625566400000|2021-07-06 10:13:20|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|2
1625566410000|2021-07-06 10:13:30|43889.7|43869.7|43887.2|43867.2|43889.7|43869.7|43887.2|43867.2|0
1625566420000|2021-07-06 10:13:40|||||||||1
1625566440000|2021-07-06 10:14:00|||||||||2
1625566450000|2021-07-06 10:14:10|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|1
1625566460000|2021-07-06 10:14:20|43892.2|43872.2|43889.7|43869.7|43892.2|43872.2|43889.7|43869.7|1
1625566500000|2021-07-06 10:15:00|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|43894.7|43874.7|2
1625566510000|2021-07-06 10:15:10|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|11
1625566530000|2021-07-06 10:15:30|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|12
1625566540000|2021-07-06 10:15:40|43896.8|43876.8|43897.2|43877.2|43897.2|43877.2|43896.8|43876.8|0
1625566550000|2021-07-06 10:15:50|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|2
1625566570000|2021-07-06 10:16:10|43894.7|43874.7|43892.2|43872.2|43894.7|43874.7|43892.2|43872.2|3
1625566580000|2021-07-06 10:16:20|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|1
1625566630000|2021-07-06 10:17:10|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|2
1625566640000|2021-07-06 10:17:20|43894.3|43874.3|43892.1|43872.1|43894.6|43874.6|43892.1|43872.1|0
1625566650000|2021-07-06 10:17:30|43889.6|43869.6|43892.1|43872.1|43892.1|43872.1|43889.6|43869.6|0
1625566670000|2021-07-06 10:17:50|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43892.1|43872.1|4
1625566690000|2021-07-06 10:18:10|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|4
1625566710000|2021-07-06 10:18:30|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|2
1625566730000|2021-07-06 10:18:50|43892.1|43872.1|43894.6|43874.6|43894.6|43874.6|43892.1|43872.1|2
1625566740000|2021-07-06 10:19:00|43894.3|43874.3|43889.6|43869.6|43894.3|43874.3|43889.6|43869.6|1
1625566750000|2021-07-06 10:19:10|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|0
1625566760000|2021-07-06 10:19:20|43892.5|43872.5|43894.6|43874.6|43894.6|43874.6|43892.5|43872.5|2
1625566830000|2021-07-06 10:20:30|||||||||1
1625566840000|2021-07-06 10:20:40|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|3
1625566850000|2021-07-06 10:20:50|43897.1|43877.1|43894.6|43874.6|43897.1|43877.1|43894.6|43874.6|0
1625566860000|2021-07-06 10:21:00|43895|43875|43892.1|43872.1|43897.1|43877.1|43892.1|43872.1|4
1625566870000|2021-07-06 10:21:10|43890|43870|43887.1|43867.1|43890|43870|43887.1|43867.1|5
1625566880000|2021-07-06 10:21:20|43886.8|43866.8|43881.8|43861.8|43886.8|43866.8|43881.8|43861.8|3
1625566890000|2021-07-06 10:21:30|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|0
1625566900000|2021-07-06 10:21:40|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|6
1625566910000|2021-07-06 10:21:50|43887.1|43867.1|43887.1|43867.1|43887.1|43867.1|43887.1|43867.1|0
1625566920000|2021-07-06 10:22:00|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|43884.6|43864.6|2
1625566930000|2021-07-06 10:22:10|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|1
1625566940000|2021-07-06 10:22:20|43885.3|43865.3|43884.6|43864.6|43886.8|43866.8|43884.6|43864.6|3
1625566960000|2021-07-06 10:22:40|43886.8|43866.8|43887.1|43867.1|43887.1|43867.1|43886.8|43866.8|2
1625566970000|2021-07-06 10:22:50|||||||||1
1625566980000|2021-07-06 10:23:00|43885|43865|43887.1|43867.1|43887.1|43867.1|43884.6|43864.6|2
1625566990000|2021-07-06 10:23:10|43886.8|43866.8|43887.1|43867.1|43887.1|43867.1|43886.8|43866.8|0
1625567010000|2021-07-06 10:23:30|43889.3|43869.3|43884.6|43864.6|43889.6|43869.6|43884.6|43864.6|2
1625567040000|2021-07-06 10:24:00|43880|43860|43880|43860|43880|43860|43880|43860|4
1625567050000|2021-07-06 10:24:10|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|2
1625567060000|2021-07-06 10:24:20|43882.1|43862.1|43887.1|43867.1|43887.1|43867.1|43882.1|43862.1|2
1625567070000|2021-07-06 10:24:30|43884.6|43864.6|43882.5|43862.5|43884.6|43864.6|43882.5|43862.5|3
1625567080000|2021-07-06 10:24:40|43882.1|43862.1|43879.6|43859.6|43882.1|43862.1|43879.6|43859.6|5
1625567090000|2021-07-06 10:24:50|43877.5|43857.5|43879.6|43859.6|43879.6|43859.6|43877.1|43857.1|4
1625567100000|2021-07-06 10:25:00|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|2
1625567110000|2021-07-06 10:25:10|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|2
1625567120000|2021-07-06 10:25:20|||||||||4
1625567140000|2021-07-06 10:25:40|43877.1|43857.1|43872.1|43852.1|43877.1|43857.1|43872.1|43852.1|2
1625567160000|2021-07-06 10:26:00|43869.6|43849.6|43867.1|43847.1|43869.6|43849.6|43867.1|43847.1|5
1625567180000|2021-07-06 10:26:20|43864.3|43844.3|43862.1|43842.1|43864.3|43844.3|43862.1|43842.1|2
1625567190000|2021-07-06 10:26:30|43859.6|43839.6|43840|43820|43859.6|43839.6|43840|43820|14
1625567200000|2021-07-06 10:26:40|43839.6|43819.6|43834.6|43814.6|43839.6|43819.6|43834.6|43814.6|5
1625567210000|2021-07-06 10:26:50|43832.5|43812.5|43832.1|43812.1|43832.5|43812.5|43832.1|43812.1|2
1625567220000|2021-07-06 10:27:00|43829.6|43809.6|43824.6|43804.6|43829.6|43809.6|43824.6|43804.6|7
1625567240000|2021-07-06 10:27:20|43822.5|43802.5|43825|43805|43825|43805|43822.5|43802.5|4
1625567260000|2021-07-06 10:27:40|43822.5|43802.5|43822.1|43802.1|43827.1|43807.1|43822.1|43802.1|6
1625567270000|2021-07-06 10:27:50|43812.1|43792.1|43804.6|43784.6|43812.5|43792.5|43804.6|43784.6|13
1625567280000|2021-07-06 10:28:00|43802.1|43782.1|43804.6|43784.6|43804.6|43784.6|43802.1|43782.1|11
1625567290000|2021-07-06 10:28:10|43804.3|43784.3|43802.1|43782.1|43804.3|43784.3|43802.1|43782.1|11
1625567300000|2021-07-06 10:28:20|43804.6|43784.6|43802.1|43782.1|43804.6|43784.6|43802.1|43782.1|4
1625567310000|2021-07-06 10:28:30|43804.6|43784.6|43800|43780|43804.6|43784.6|43800|43780|3
1625567320000|2021-07-06 10:28:40|43802.1|43782.1|43804.6|43784.6|43804.6|43784.6|43802.1|43782.1|3
1625567330000|2021-07-06 10:28:50|43806.8|43786.8|43804.6|43784.6|43806.8|43786.8|43804.6|43784.6|4
1625567340000|2021-07-06 10:29:00|43802.1|43782.1|43799.6|43779.6|43802.1|43782.1|43799.6|43779.6|3
1625567350000|2021-07-06 10:29:10|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43797.1|43777.1|11
1625567360000|2021-07-06 10:29:20|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|6
1625567380000|2021-07-06 10:29:40|43812.1|43792.1|43814.6|43794.6|43814.6|43794.6|43812.1|43792.1|3
1625567390000|2021-07-06 10:29:50|43816.8|43796.8|43817.1|43797.1|43819.3|43799.3|43816.8|43796.8|10
1625567400000|2021-07-06 10:30:00|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|2
1625567410000|2021-07-06 10:30:10|||||||||2
1625567440000|2021-07-06 10:30:40|||||||||1
1625567450000|2021-07-06 10:30:50|||||||||1
1625567460000|2021-07-06 10:31:00|||||||||1
1625567470000|2021-07-06 10:31:10|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1625567480000|2021-07-06 10:31:20|43819.6|43799.6|43824.6|43804.6|43824.6|43804.6|43819.6|43799.6|5
1625567500000|2021-07-06 10:31:40|||||||||4
1625567510000|2021-07-06 10:31:50|43827.1|43807.1|43829.6|43809.6|43829.6|43809.6|43824.6|43804.6|0
1625567520000|2021-07-06 10:32:00|||||||||4
1625567540000|2021-07-06 10:32:20|||||||||3
1625567560000|2021-07-06 10:32:40|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|2
1625567570000|2021-07-06 10:32:50|||||||||1
1625567580000|2021-07-06 10:33:00|43849.6|43829.6|43847.1|43827.1|43849.6|43829.6|43847.1|43827.1|6
1625567590000|2021-07-06 10:33:10|43849.3|43829.3|43847.1|43827.1|43849.3|43829.3|43847.1|43827.1|8
1625567600000|2021-07-06 10:33:20|43842.1|43822.1|43839.6|43819.6|43842.1|43822.1|43839.6|43819.6|8
1625567610000|2021-07-06 10:33:30|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|0
1625567620000|2021-07-06 10:33:40|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|5
1625567640000|2021-07-06 10:34:00|43834.6|43814.6|43832.1|43812.1|43834.6|43814.6|43832.1|43812.1|0
1625567650000|2021-07-06 10:34:10|43834.3|43814.3|43832.1|43812.1|43834.3|43814.3|43832.1|43812.1|3
1625567660000|2021-07-06 10:34:20|||||||||2
1625567670000|2021-07-06 10:34:30|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|1
1625567690000|2021-07-06 10:34:50|43836.8|43816.8|43827.5|43807.5|43837.1|43817.1|43827.5|43807.5|6
1625567730000|2021-07-06 10:35:30|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|0
1625567750000|2021-07-06 10:35:50|43826.8|43806.8|43807.1|43787.1|43826.8|43806.8|43807.1|43787.1|4
1625567760000|2021-07-06 10:36:00|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43807.1|43787.1|4
1625567770000|2021-07-06 10:36:10|43809.6|43789.6|43809.6|43789.6|43811.8|43791.8|43807.1|43787.1|6
1625567780000|2021-07-06 10:36:20|43812.1|43792.1|43812.1|43792.1|43814.3|43794.3|43809.6|43789.6|2
1625567790000|2021-07-06 10:36:30|43810|43790|43814.6|43794.6|43814.6|43794.6|43809.6|43789.6|2
1625567800000|2021-07-06 10:36:40|43812.5|43792.5|43811.8|43791.8|43812.5|43792.5|43811.8|43791.8|3
1625567810000|2021-07-06 10:36:50|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|0
1625567820000|2021-07-06 10:37:00|||||||||4
1625567830000|2021-07-06 10:37:10|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|5
1625567840000|2021-07-06 10:37:20|43831.5|43811.5|43829.3|43809.3|43831.5|43811.5|43829.3|43809.3|1
1625567870000|2021-07-06 10:37:50|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|0
1625567880000|2021-07-06 10:38:00|43827.5|43807.5|43827.1|43807.1|43827.5|43807.5|43827.1|43807.1|2
1625567890000|2021-07-06 10:38:10|43829.3|43809.3|43829.6|43809.6|43829.6|43809.6|43829.3|43809.3|0
1625567900000|2021-07-06 10:38:20|43829.3|43809.3|43827.1|43807.1|43829.3|43809.3|43827.1|43807.1|2
1625567920000|2021-07-06 10:38:40|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|3
1625567940000|2021-07-06 10:39:00|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43827.1|43807.1|6
1625567950000|2021-07-06 10:39:10|43827.1|43807.1|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|0
1625567960000|2021-07-06 10:39:20|43824.6|43804.6|43819.6|43799.6|43824.6|43804.6|43817.1|43797.1|3
1625567970000|2021-07-06 10:39:30|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|2
1625567980000|2021-07-06 10:39:40|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|6
1625568010000|2021-07-06 10:40:10|||||||||1
1625568030000|2021-07-06 10:40:30|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|1
1625568040000|2021-07-06 10:40:40|||||||||2
1625568050000|2021-07-06 10:40:50|43807.1|43787.1|43809.6|43789.6|43809.6|43789.6|43807.1|43787.1|2
1625568060000|2021-07-06 10:41:00|43817.1|43797.1|43819.6|43799.6|43819.6|43799.6|43817.1|43797.1|5
1625568080000|2021-07-06 10:41:20|43817.5|43797.5|43819.6|43799.6|43819.6|43799.6|43817.1|43797.1|1
1625568130000|2021-07-06 10:42:10|43820|43800|43822.1|43802.1|43822.1|43802.1|43820|43800|4
1625568140000|2021-07-06 10:42:20|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|3
1625568150000|2021-07-06 10:42:30|||||||||2
1625568160000|2021-07-06 10:42:40|43822.5|43802.5|43824.3|43804.3|43824.3|43804.3|43822.5|43802.5|5
1625568170000|2021-07-06 10:42:50|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|1
1625568180000|2021-07-06 10:43:00|||||||||1
1625568190000|2021-07-06 10:43:10|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|1
1625568220000|2021-07-06 10:43:40|43832.1|43812.1|43832.1|43812.1|43834.3|43814.3|43832.1|43812.1|5
1625568240000|2021-07-06 10:44:00|43831.8|43811.8|43827.1|43807.1|43831.8|43811.8|43827.1|43807.1|4
1625568250000|2021-07-06 10:44:10|43825|43805|43822.1|43802.1|43825|43805|43822.1|43802.1|0
1625568260000|2021-07-06 10:44:20|43820|43800|43819.6|43799.6|43820|43800|43819.6|43799.6|1
1625568270000|2021-07-06 10:44:30|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|43817.5|43797.5|1
1625568280000|2021-07-06 10:44:40|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43814.6|43794.6|0
1625568300000|2021-07-06 10:45:00|43819.6|43799.6|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|0
1625568310000|2021-07-06 10:45:10|43817.5|43797.5|43817.1|43797.1|43817.5|43797.5|43814.6|43794.6|2
1625568320000|2021-07-06 10:45:20|||||||||1
1625568330000|2021-07-06 10:45:30|43819.6|43799.6|43819.6|43799.6|43819.6|43799.6|43819.6|43799.6|10
1625568340000|2021-07-06 10:45:40|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|0
1625568350000|2021-07-06 10:45:50|43820|43800|43819.6|43799.6|43820|43800|43819.6|43799.6|8
1625568360000|2021-07-06 10:46:00|43819.3|43799.3|43814.6|43794.6|43819.3|43799.3|43814.6|43794.6|10
1625568380000|2021-07-06 10:46:20|||||||||1
1625568390000|2021-07-06 10:46:30|43815|43795|43817.1|43797.1|43817.1|43797.1|43812.5|43792.5|3
1625568410000|2021-07-06 10:46:50|43815|43795|43812.5|43792.5|43815|43795|43812.5|43792.5|1
1625568430000|2021-07-06 10:47:10|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|0
1625568450000|2021-07-06 10:47:30|43812.5|43792.5|43812.1|43792.1|43812.5|43792.5|43812.1|43792.1|5
1625568460000|2021-07-06 10:47:40|43809.6|43789.6|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|2
1625568470000|2021-07-06 10:47:50|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|4
1625568480000|2021-07-06 10:48:00|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|2
1625568500000|2021-07-06 10:48:20|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|0
1625568510000|2021-07-06 10:48:30|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1625568520000|2021-07-06 10:48:40|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|0
1625568530000|2021-07-06 10:48:50|43817.1|43797.1|43814.6|43794.6|43817.1|43797.1|43814.6|43794.6|7
1625568550000|2021-07-06 10:49:10|43812.1|43792.1|43814.6|43794.6|43814.6|43794.6|43812.1|43792.1|0
1625568560000|2021-07-06 10:49:20|43814.3|43794.3|43812.1|43792.1|43814.6|43794.6|43812.1|43792.1|0
1625568570000|2021-07-06 10:49:30|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|0
1625568580000|2021-07-06 10:49:40|43809.3|43789.3|43802.1|43782.1|43809.3|43789.3|43802.1|43782.1|4
1625568590000|2021-07-06 10:49:50|43804.6|43784.6|43804.6|43784.6|43804.6|43784.6|43804.6|43784.6|1
1625568610000|2021-07-06 10:50:10|43804.3|43784.3|43797.1|43777.1|43804.6|43784.6|43797.1|43777.1|15
1625568620000|2021-07-06 10:50:20|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|1
1625568630000|2021-07-06 10:50:30|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|2
1625568640000|2021-07-06 10:50:40|43804.3|43784.3|43802.1|43782.1|43804.3|43784.3|43802.1|43782.1|9
1625568650000|2021-07-06 10:50:50|43799.6|43779.6|43797.1|43777.1|43799.6|43779.6|43794.6|43774.6|0
1625568660000|2021-07-06 10:51:00|43794.6|43774.6|43799.6|43779.6|43799.6|43779.6|43794.6|43774.6|1
1625568670000|2021-07-06 10:51:10|43799.3|43779.3|43794.6|43774.6|43799.3|43779.3|43794.3|43774.3|9
1625568680000|2021-07-06 10:51:20|43792.1|43772.1|43792.1|43772.1|43792.5|43772.5|43792.1|43772.1|1
1625568690000|2021-07-06 10:51:30|43794.3|43774.3|43792.1|43772.1|43794.3|43774.3|43792.1|43772.1|2
1625568700000|2021-07-06 10:51:40|43794.6|43774.6|43784.6|43764.6|43794.6|43774.6|43784.6|43764.6|11
1625568710000|2021-07-06 10:51:50|||||||||2
1625568720000|2021-07-06 10:52:00|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|2
1625568730000|2021-07-06 10:52:10|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|43784.3|43764.3|1
1625568740000|2021-07-06 10:52:20|||||||||1
1625568750000|2021-07-06 10:52:30|43784.3|43764.3|43784.6|43764.6|43784.6|43764.6|43784.3|43764.3|2
1625568770000|2021-07-06 10:52:50|43782.5|43762.5|43782.5|43762.5|43784.6|43764.6|43782.5|43762.5|1
1625568780000|2021-07-06 10:53:00|43780|43760|43782.5|43762.5|43782.5|43762.5|43780|43760|0
1625568800000|2021-07-06 10:53:20|43780|43760|43777.1|43757.1|43780|43760|43777.1|43757.1|14
1625568810000|2021-07-06 10:53:30|43779.6|43759.6|43777.1|43757.1|43779.6|43759.6|43774.6|43754.6|2
1625568820000|2021-07-06 10:53:40|43779.6|43759.6|43780|43760|43780|43760|43777.1|43757.1|2
1625568830000|2021-07-06 10:53:50|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|43779.6|43759.6|1
1625568840000|2021-07-06 10:54:00|43780|43760|43784.6|43764.6|43784.6|43764.6|43779.6|43759.6|5
1625568850000|2021-07-06 10:54:10|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|4
1625568860000|2021-07-06 10:54:20|43790|43770|43789.6|43769.6|43792.1|43772.1|43787.5|43767.5|5
1625568870000|2021-07-06 10:54:30|43787.5|43767.5|43792.1|43772.1|43792.1|43772.1|43787.1|43767.1|4
1625568880000|2021-07-06 10:54:40|43790|43770|43792.1|43772.1|43792.1|43772.1|43789.6|43769.6|0
1625568890000|2021-07-06 10:54:50|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|2
1625568900000|2021-07-06 10:55:00|43792.1|43772.1|43787.1|43767.1|43792.1|43772.1|43787.1|43767.1|6
1625568930000|2021-07-06 10:55:30|43784.6|43764.6|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|2
1625568950000|2021-07-06 10:55:50|||||||||2
1625568960000|2021-07-06 10:56:00|43780|43760|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|1
1625568970000|2021-07-06 10:56:10|43784.6|43764.6|43787.1|43767.1|43787.1|43767.1|43784.6|43764.6|4
1625568980000|2021-07-06 10:56:20|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|43787.1|43767.1|2
1625568990000|2021-07-06 10:56:30|43787.1|43767.1|43792.1|43772.1|43792.1|43772.1|43787.1|43767.1|0
1625569000000|2021-07-06 10:56:40|43794.6|43774.6|43792.1|43772.1|43794.6|43774.6|43792.1|43772.1|6
1625569010000|2021-07-06 10:56:50|||||||||2
1625569020000|2021-07-06 10:57:00|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|43789.6|43769.6|1
1625569030000|2021-07-06 10:57:10|43793.9|43773.9|43796.4|43776.4|43796.4|43776.4|43793.9|43773.9|14
1625569040000|2021-07-06 10:57:20|43794.3|43774.3|43796.8|43776.8|43796.8|43776.8|43794.3|43774.3|1
1625569050000|2021-07-06 10:57:30|43794.3|43774.3|43794.3|43774.3|43796.4|43776.4|43794.3|43774.3|0
1625569060000|2021-07-06 10:57:40|43796.4|43776.4|43796.8|43776.8|43796.8|43776.8|43794.3|43774.3|1
1625569070000|2021-07-06 10:57:50|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43792.1|43772.1|2
1625569080000|2021-07-06 10:58:00|43793.9|43773.9|43782.1|43762.1|43793.9|43773.9|43780|43760|12
1625569090000|2021-07-06 10:58:10|43781.8|43761.8|43777.1|43757.1|43781.8|43761.8|43777.1|43757.1|3
1625569100000|2021-07-06 10:58:20|||||||||8
1625569110000|2021-07-06 10:58:30|43775|43755|43774.6|43754.6|43775|43755|43774.6|43754.6|6
1625569140000|2021-07-06 10:59:00|||||||||1
1625569150000|2021-07-06 10:59:10|||||||||1
1625569160000|2021-07-06 10:59:20|43779.6|43759.6|43774.6|43754.6|43779.6|43759.6|43774.6|43754.6|17
1625569170000|2021-07-06 10:59:30|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.1|43752.1|8
1625569180000|2021-07-06 10:59:40|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|0
1625569200000|2021-07-06 11:00:00|43772.1|43752.1|43782.1|43762.1|43782.1|43762.1|43772.1|43752.1|6
1625569210000|2021-07-06 11:00:10|||||||||3
1625569220000|2021-07-06 11:00:20|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|2
1625569230000|2021-07-06 11:00:30|43784.3|43764.3|43782.1|43762.1|43784.3|43764.3|43782.1|43762.1|6
1625569240000|2021-07-06 11:00:40|||||||||1
1625569250000|2021-07-06 11:00:50|43784.3|43764.3|43784.6|43764.6|43784.6|43764.6|43784.3|43764.3|3
1625569260000|2021-07-06 11:01:00|43782.1|43762.1|43774.6|43754.6|43782.1|43762.1|43774.6|43754.6|4
1625569270000|2021-07-06 11:01:10|||||||||1
1625569280000|2021-07-06 11:01:20|||||||||1
1625569290000|2021-07-06 11:01:30|43771.8|43751.8|43767.1|43747.1|43771.8|43751.8|43764.6|43744.6|6
1625569300000|2021-07-06 11:01:40|43764.6|43744.6|43762.1|43742.1|43764.6|43744.6|43762.1|43742.1|5
1625569310000|2021-07-06 11:01:50|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43752.1|43732.1|7
1625569320000|2021-07-06 11:02:00|||||||||2
1625569330000|2021-07-06 11:02:10|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|6
1625569340000|2021-07-06 11:02:20|||||||||2
1625569350000|2021-07-06 11:02:30|43757.1|43737.1|43762.1|43742.1|43762.1|43742.1|43757.1|43737.1|1
1625569360000|2021-07-06 11:02:40|43761.8|43741.8|43762.1|43742.1|43762.1|43742.1|43759.6|43739.6|5
1625569370000|2021-07-06 11:02:50|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43762.1|43742.1|3
1625569380000|2021-07-06 11:03:00|43762.5|43742.5|43764.6|43744.6|43764.6|43744.6|43762.1|43742.1|1
1625569390000|2021-07-06 11:03:10|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|0
1625569410000|2021-07-06 11:03:30|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|0
1625569440000|2021-07-06 11:04:00|||||||||1
1625569450000|2021-07-06 11:04:10|43759.6|43739.6|43738.1|43718.1|43759.6|43739.6|43738.1|43718.1|25
1625569460000|2021-07-06 11:04:20|43737.5|43717.5|43737.1|43717.1|43737.5|43717.5|43737.1|43717.1|8
1625569470000|2021-07-06 11:04:30|||||||||1
1625569480000|2021-07-06 11:04:40|43739.3|43719.3|43739.6|43719.6|43739.6|43719.6|43739.3|43719.3|2
1625569490000|2021-07-06 11:04:50|43741.8|43721.8|43744.3|43724.3|43744.3|43724.3|43741.8|43721.8|5
1625569500000|2021-07-06 11:05:00|43744.6|43724.6|43745|43725|43747.1|43727.1|43744.6|43724.6|1
1625569510000|2021-07-06 11:05:10|43747.1|43727.1|43734.3|43714.3|43747.1|43727.1|43734.3|43714.3|18
1625569520000|2021-07-06 11:05:20|43734.6|43714.6|43742.1|43722.1|43742.1|43722.1|43734.6|43714.6|10
1625569530000|2021-07-06 11:05:30|43744.3|43724.3|43724.6|43704.6|43744.6|43724.6|43724.6|43704.6|36
1625569540000|2021-07-06 11:05:40|43727.1|43707.1|43732.1|43712.1|43732.1|43712.1|43724.6|43704.6|9
1625569550000|2021-07-06 11:05:50|43734.3|43714.3|43737.1|43717.1|43739.6|43719.6|43734.3|43714.3|19
1625569560000|2021-07-06 11:06:00|43734.6|43714.6|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|2
1625569570000|2021-07-06 11:06:10|43739.3|43719.3|43739.6|43719.6|43739.6|43719.6|43737.1|43717.1|2
1625569590000|2021-07-06 11:06:30|43742.1|43722.1|43747.1|43727.1|43747.1|43727.1|43742.1|43722.1|2
1625569600000|2021-07-06 11:06:40|43749.6|43729.6|43749.6|43729.6|43752.1|43732.1|43749.3|43729.3|5
1625569610000|2021-07-06 11:06:50|||||||||2
1625569620000|2021-07-06 11:07:00|43747.5|43727.5|43747.1|43727.1|43747.5|43727.5|43747.1|43727.1|4
1625569630000|2021-07-06 11:07:10|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|4
1625569640000|2021-07-06 11:07:20|43740|43720|43740|43720|43740|43720|43740|43720|0
1625569650000|2021-07-06 11:07:30|43735.6|43715.6|43735|43715|43735.6|43715.6|43735|43715|7
1625569660000|2021-07-06 11:07:40|43732.8|43712.8|43737.1|43717.1|43737.1|43717.1|43732.5|43712.5|5
1625569670000|2021-07-06 11:07:50|43739.3|43719.3|43737.1|43717.1|43739.6|43719.6|43737.1|43717.1|0
1625569680000|2021-07-06 11:08:00|||||||||2
1625569690000|2021-07-06 11:08:10|43736.8|43716.8|43734.6|43714.6|43737.1|43717.1|43734.6|43714.6|3
1625569700000|2021-07-06 11:08:20|43737.1|43717.1|43730|43710|43737.1|43717.1|43730|43710|3
1625569710000|2021-07-06 11:08:30|43727.5|43707.5|43727.1|43707.1|43727.5|43707.5|43725|43705|5
1625569720000|2021-07-06 11:08:40|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|2
1625569730000|2021-07-06 11:08:50|43726.8|43706.8|43727.1|43707.1|43727.1|43707.1|43726.8|43706.8|2
1625569740000|2021-07-06 11:09:00|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43727.1|43707.1|8
1625569750000|2021-07-06 11:09:10|43732.1|43712.1|43729.3|43709.3|43732.1|43712.1|43729.3|43709.3|9
1625569760000|2021-07-06 11:09:20|43727.1|43707.1|43725|43705|43727.1|43707.1|43725|43705|8
1625569770000|2021-07-06 11:09:30|43725.3|43705.3|43725|43705|43725.3|43705.3|43725|43705|4
1625569780000|2021-07-06 11:09:40|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|2
1625569790000|2021-07-06 11:09:50|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|3
1625569800000|2021-07-06 11:10:00|43719.3|43699.3|43717.1|43697.1|43719.3|43699.3|43715|43695|24
1625569810000|2021-07-06 11:10:10|43714.6|43694.6|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|5
1625569820000|2021-07-06 11:10:20|43714.6|43694.6|43719.6|43699.6|43719.6|43699.6|43714.6|43694.6|5
1625569830000|2021-07-06 11:10:30|43714.6|43694.6|43702.1|43682.1|43714.6|43694.6|43702.1|43682.1|14
1625569840000|2021-07-06 11:10:40|43700|43680|43717.1|43697.1|43717.1|43697.1|43699.6|43679.6|18
1625569850000|2021-07-06 11:10:50|43719.3|43699.3|43729.6|43709.6|43729.6|43709.6|43719.3|43699.3|5
1625569860000|2021-07-06 11:11:00|43732.1|43712.1|43736.8|43716.8|43737.1|43717.1|43732.1|43712.1|8
1625569870000|2021-07-06 11:11:10|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|2
1625569880000|2021-07-06 11:11:20|43742.1|43722.1|43744.3|43724.3|43744.6|43724.6|43742.1|43722.1|8
1625569890000|2021-07-06 11:11:30|43744.6|43724.6|43747.1|43727.1|43747.1|43727.1|43744.6|43724.6|3
1625569900000|2021-07-06 11:11:40|43747.5|43727.5|43744.6|43724.6|43749.6|43729.6|43744.6|43724.6|4
1625569910000|2021-07-06 11:11:50|43744.3|43724.3|43747.1|43727.1|43747.1|43727.1|43742.1|43722.1|6
1625569920000|2021-07-06 11:12:00|43744.6|43724.6|43741.8|43721.8|43744.6|43724.6|43741.8|43721.8|5
1625569930000|2021-07-06 11:12:10|43739.3|43719.3|43732.1|43712.1|43739.3|43719.3|43732.1|43712.1|1
1625569940000|2021-07-06 11:12:20|43727.1|43707.1|43722.1|43702.1|43727.1|43707.1|43722.1|43702.1|4
1625569950000|2021-07-06 11:12:30|43726.8|43706.8|43727.1|43707.1|43727.1|43707.1|43726.8|43706.8|1
1625569960000|2021-07-06 11:12:40|||||||||1
1625569980000|2021-07-06 11:13:00|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|6
1625569990000|2021-07-06 11:13:10|||||||||1
1625570000000|2021-07-06 11:13:20|||||||||3
1625570010000|2021-07-06 11:13:30|43731.8|43711.8|43727.1|43707.1|43733.9|43713.9|43727.1|43707.1|4
1625570020000|2021-07-06 11:13:40|43724.6|43704.6|43719.6|43699.6|43724.6|43704.6|43717.1|43697.1|14
1625570030000|2021-07-06 11:13:50|||||||||2
1625570040000|2021-07-06 11:14:00|43717.1|43697.1|43724.6|43704.6|43724.6|43704.6|43717.1|43697.1|8
1625570050000|2021-07-06 11:14:10|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|1
1625570060000|2021-07-06 11:14:20|43729.6|43709.6|43725|43705|43730|43710|43725|43705|18
1625570070000|2021-07-06 11:14:30|43722.5|43702.5|43722.1|43702.1|43722.5|43702.5|43722.1|43702.1|4
1625570080000|2021-07-06 11:14:40|43719.6|43699.6|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|1
1625570090000|2021-07-06 11:14:50|43720|43700|43727.1|43707.1|43727.1|43707.1|43720|43700|6
1625570100000|2021-07-06 11:15:00|43729.3|43709.3|43727.1|43707.1|43729.3|43709.3|43727.1|43707.1|1
1625570140000|2021-07-06 11:15:40|43729.6|43709.6|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|1
1625570150000|2021-07-06 11:15:50|43731.8|43711.8|43732.1|43712.1|43732.1|43712.1|43731.8|43711.8|5
1625570160000|2021-07-06 11:16:00|43729.6|43709.6|43719.6|43699.6|43729.6|43709.6|43719.6|43699.6|17
1625570170000|2021-07-06 11:16:10|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|2
1625570180000|2021-07-06 11:16:20|43720|43700|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|7
1625570190000|2021-07-06 11:16:30|43717.1|43697.1|43722.1|43702.1|43722.1|43702.1|43717.1|43697.1|0
1625570220000|2021-07-06 11:17:00|43724.3|43704.3|43724.6|43704.6|43724.6|43704.6|43724.3|43704.3|3
1625570230000|2021-07-06 11:17:10|43722.1|43702.1|43719.6|43699.6|43722.1|43702.1|43719.6|43699.6|4
1625570240000|2021-07-06 11:17:20|43717.1|43697.1|43719.6|43699.6|43719.6|43699.6|43717.1|43697.1|3
1625570250000|2021-07-06 11:17:30|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|2
1625570260000|2021-07-06 11:17:40|43724.6|43704.6|43719.6|43699.6|43724.6|43704.6|43719.6|43699.6|11
1625570270000|2021-07-06 11:17:50|43717.1|43697.1|43714.6|43694.6|43717.1|43697.1|43712.1|43692.1|18
1625570280000|2021-07-06 11:18:00|43715|43695|43712.1|43692.1|43717.1|43697.1|43712.1|43692.1|5
1625570290000|2021-07-06 11:18:10|||||||||2
1625570300000|2021-07-06 11:18:20|43710|43690|43710|43690|43710|43690|43710|43690|5
1625570310000|2021-07-06 11:18:30|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|1
1625570320000|2021-07-06 11:18:40|43716.8|43696.8|43714.6|43694.6|43716.8|43696.8|43714.6|43694.6|3
1625570330000|2021-07-06 11:18:50|43716.8|43696.8|43717.1|43697.1|43717.1|43697.1|43716.8|43696.8|0
1625570340000|2021-07-06 11:19:00|43715|43695|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|4
1625570350000|2021-07-06 11:19:10|43716.8|43696.8|43717.1|43697.1|43717.1|43697.1|43714.6|43694.6|1
1625570370000|2021-07-06 11:19:30|43714.6|43694.6|43712.1|43692.1|43714.6|43694.6|43712.1|43692.1|16
1625570380000|2021-07-06 11:19:40|43709.6|43689.6|43707.1|43687.1|43709.6|43689.6|43707.1|43687.1|4
1625570390000|2021-07-06 11:19:50|||||||||2
1625570400000|2021-07-06 11:20:00|43709.3|43689.3|43704.6|43684.6|43709.3|43689.3|43704.6|43684.6|8
1625570410000|2021-07-06 11:20:10|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|3
1625570420000|2021-07-06 11:20:20|||||||||3
1625570430000|2021-07-06 11:20:30|43705|43685|43704.6|43684.6|43705|43685|43704.6|43684.6|5
1625570440000|2021-07-06 11:20:40|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|43704.6|43684.6|0
1625570450000|2021-07-06 11:20:50|43707.5|43687.5|43710|43690|43710|43690|43707.5|43687.5|5
1625570460000|2021-07-06 11:21:00|43709.6|43689.6|43712.1|43692.1|43714.6|43694.6|43709.6|43689.6|6
1625570470000|2021-07-06 11:21:10|43714.3|43694.3|43712.1|43692.1|43716.8|43696.8|43712.1|43692.1|8
1625570480000|2021-07-06 11:21:20|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|0
1625570490000|2021-07-06 11:21:30|43712.1|43692.1|43699.6|43679.6|43712.1|43692.1|43699.6|43679.6|20
1625570500000|2021-07-06 11:21:40|43702.1|43682.1|43682.1|43662.1|43704.3|43684.3|43681.8|43661.8|29
1625570510000|2021-07-06 11:21:50|43684.3|43664.3|43679.6|43659.6|43684.6|43664.6|43679.6|43659.6|15
1625570520000|2021-07-06 11:22:00|43680|43660|43682.1|43662.1|43682.5|43662.5|43679.6|43659.6|6
1625570530000|2021-07-06 11:22:10|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43679.6|43659.6|7
1625570540000|2021-07-06 11:22:20|43689.3|43669.3|43692.1|43672.1|43692.1|43672.1|43689.3|43669.3|6
1625570550000|2021-07-06 11:22:30|43694.3|43674.3|43699.6|43679.6|43699.6|43679.6|43694.3|43674.3|9
1625570560000|2021-07-06 11:22:40|43702.1|43682.1|43704.6|43684.6|43704.6|43684.6|43702.1|43682.1|13
1625570570000|2021-07-06 11:22:50|43707.1|43687.1|43704.6|43684.6|43714.3|43694.3|43704.6|43684.6|54
1625570580000|2021-07-06 11:23:00|43702.1|43682.1|43712.1|43692.1|43712.1|43692.1|43702.1|43682.1|6
1625570590000|2021-07-06 11:23:10|43711.8|43691.8|43712.1|43692.1|43714.6|43694.6|43709.6|43689.6|10
1625570600000|2021-07-06 11:23:20|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|0
1625570630000|2021-07-06 11:23:50|||||||||1
1625570640000|2021-07-06 11:24:00|43709.6|43689.6|43711.8|43691.8|43711.8|43691.8|43709.6|43689.6|10
1625570650000|2021-07-06 11:24:10|43709.6|43689.6|43709.6|43689.6|43709.6|43689.6|43709.6|43689.6|0
1625570660000|2021-07-06 11:24:20|43711.8|43691.8|43696.8|43676.8|43711.8|43691.8|43696.8|43676.8|4
1625570670000|2021-07-06 11:24:30|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|2
1625570690000|2021-07-06 11:24:50|||||||||1
1625570700000|2021-07-06 11:25:00|43703.9|43683.9|43712.1|43692.1|43712.1|43692.1|43703.9|43683.9|4
1625570710000|2021-07-06 11:25:10|43716.8|43696.8|43721.8|43701.8|43721.8|43701.8|43716.8|43696.8|16
1625570720000|2021-07-06 11:25:20|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|1
1625570730000|2021-07-06 11:25:30|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43722.1|43702.1|3
1625570740000|2021-07-06 11:25:40|43722.1|43702.1|43717.1|43697.1|43722.1|43702.1|43717.1|43697.1|12
1625570750000|2021-07-06 11:25:50|43714.6|43694.6|43704.6|43684.6|43714.6|43694.6|43704.6|43684.6|7
1625570760000|2021-07-06 11:26:00|43706.8|43686.8|43711.8|43691.8|43711.8|43691.8|43706.8|43686.8|36
1625570770000|2021-07-06 11:26:10|43709.9|43689.9|43709.6|43689.6|43712.1|43692.1|43709.3|43689.3|23
1625570780000|2021-07-06 11:26:20|43711.8|43691.8|43717.1|43697.1|43722.1|43702.1|43711.8|43691.8|11
1625570790000|2021-07-06 11:26:30|43714.6|43694.6|43719.9|43699.9|43719.9|43699.9|43714.6|43694.6|8
1625570800000|2021-07-06 11:26:40|43717.4|43697.4|43729.6|43709.6|43732.1|43712.1|43717.4|43697.4|36
1625570810000|2021-07-06 11:26:50|43727.4|43707.4|43729.6|43709.6|43729.6|43709.6|43727.1|43707.1|9
1625570820000|2021-07-06 11:27:00|||||||||5
1625570830000|2021-07-06 11:27:10|43727.4|43707.4|43719.6|43699.6|43727.4|43707.4|43719.6|43699.6|2
1625570840000|2021-07-06 11:27:20|43722.4|43702.4|43717.1|43697.1|43722.4|43702.4|43717.1|43697.1|4
1625570850000|2021-07-06 11:27:30|||||||||1
1625570860000|2021-07-06 11:27:40|43714.9|43694.9|43709.6|43689.6|43714.9|43694.9|43707.4|43687.4|8
1625570870000|2021-07-06 11:27:50|||||||||1
1625570880000|2021-07-06 11:28:00|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|9
1625570890000|2021-07-06 11:28:10|43702.4|43682.4|43704.6|43684.6|43704.6|43684.6|43702.1|43682.1|1
1625570900000|2021-07-06 11:28:20|43707.1|43687.1|43707.1|43687.1|43712.1|43692.1|43704.9|43684.9|22
1625570910000|2021-07-06 11:28:30|43704.6|43684.6|43707.1|43687.1|43707.1|43687.1|43704.6|43684.6|0
1625570920000|2021-07-06 11:28:40|43704.6|43684.6|43709.6|43689.6|43709.6|43689.6|43704.6|43684.6|5
1625570930000|2021-07-06 11:28:50|43704.6|43684.6|43702.4|43682.4|43704.6|43684.6|43702.4|43682.4|11
1625570940000|2021-07-06 11:29:00|43704.6|43684.6|43702.1|43682.1|43704.6|43684.6|43701.8|43681.8|12
1625570950000|2021-07-06 11:29:10|43699.6|43679.6|43707.1|43687.1|43707.1|43687.1|43699.6|43679.6|5
1625570960000|2021-07-06 11:29:20|43704.6|43684.6|43712.1|43692.1|43712.1|43692.1|43704.6|43684.6|10
1625570970000|2021-07-06 11:29:30|43714.6|43694.6|43712.4|43692.4|43714.6|43694.6|43712.4|43692.4|29
1625570980000|2021-07-06 11:29:40|43712.1|43692.1|43714.6|43694.6|43714.6|43694.6|43704.6|43684.6|22
1625570990000|2021-07-06 11:29:50|43717.1|43697.1|43719.3|43699.3|43719.6|43699.6|43714.6|43694.6|9
1625571000000|2021-07-06 11:30:00|43719.6|43699.6|43727.1|43707.1|43729.6|43709.6|43719.6|43699.6|21
1625571010000|2021-07-06 11:30:10|43724.6|43704.6|43704.6|43684.6|43724.6|43704.6|43704.6|43684.6|45
1625571020000|2021-07-06 11:30:20|43707.1|43687.1|43702.1|43682.1|43707.1|43687.1|43689.9|43669.9|35
1625571030000|2021-07-06 11:30:30|43704.3|43684.3|43707.1|43687.1|43707.1|43687.1|43702.4|43682.4|10
1625571040000|2021-07-06 11:30:40|43704.6|43684.6|43702.4|43682.4|43704.6|43684.6|43702.4|43682.4|7
1625571050000|2021-07-06 11:30:50|43699.9|43679.9|43687.1|43667.1|43699.9|43679.9|43687.1|43667.1|32
1625571060000|2021-07-06 11:31:00|43689.6|43669.6|43699.6|43679.6|43699.6|43679.6|43689.6|43669.6|9
1625571070000|2021-07-06 11:31:10|||||||||4
1625571080000|2021-07-06 11:31:20|43697.4|43677.4|43699.6|43679.6|43702.1|43682.1|43697.1|43677.1|15
1625571090000|2021-07-06 11:31:30|43702.1|43682.1|43694.6|43674.6|43704.6|43684.6|43692.4|43672.4|17
1625571100000|2021-07-06 11:31:40|43692.1|43672.1|43692.1|43672.1|43694.6|43674.6|43689.6|43669.6|7
1625571110000|2021-07-06 11:31:50|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|1
1625571120000|2021-07-06 11:32:00|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|10
1625571130000|2021-07-06 11:32:10|43697.1|43677.1|43694.6|43674.6|43697.1|43677.1|43694.6|43674.6|4
1625571140000|2021-07-06 11:32:20|43697.1|43677.1|43699.6|43679.6|43699.6|43679.6|43697.1|43677.1|5
1625571150000|2021-07-06 11:32:30|43699.9|43679.9|43704.6|43684.6|43704.6|43684.6|43699.9|43679.9|4
1625571160000|2021-07-06 11:32:40|43704.9|43684.9|43704.6|43684.6|43707.1|43687.1|43704.6|43684.6|10
1625571170000|2021-07-06 11:32:50|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|1
1625571180000|2021-07-06 11:33:00|43707.1|43687.1|43712.1|43692.1|43714.6|43694.6|43707.1|43687.1|29
1625571190000|2021-07-06 11:33:10|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|4
1625571200000|2021-07-06 11:33:20|43712.1|43692.1|43712.1|43692.1|43714.6|43694.6|43712.1|43692.1|5
1625571210000|2021-07-06 11:33:30|43714.6|43694.6|43704.9|43684.9|43714.6|43694.6|43704.9|43684.9|8
1625571220000|2021-07-06 11:33:40|43702.4|43682.4|43704.6|43684.6|43707.1|43687.1|43702.4|43682.4|7
1625571230000|2021-07-06 11:33:50|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|43702.1|43682.1|1
1625571240000|2021-07-06 11:34:00|43701.8|43681.8|43707.1|43687.1|43707.1|43687.1|43701.8|43681.8|17
1625571250000|2021-07-06 11:34:10|43709.3|43689.3|43701.8|43681.8|43709.3|43689.3|43694.6|43674.6|34
1625571260000|2021-07-06 11:34:20|43703.9|43683.9|43707.1|43687.1|43709.6|43689.6|43703.9|43683.9|25
1625571270000|2021-07-06 11:34:30|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|5
1625571280000|2021-07-06 11:34:40|43706.8|43686.8|43704.6|43684.6|43706.8|43686.8|43704.6|43684.6|2
1625571290000|2021-07-06 11:34:50|43707.1|43687.1|43704.9|43684.9|43709.6|43689.6|43704.6|43684.6|21
1625571300000|2021-07-06 11:35:00|43709.6|43689.6|43724.3|43704.3|43724.3|43704.3|43709.6|43689.6|21
1625571310000|2021-07-06 11:35:10|43722.1|43702.1|43727.1|43707.1|43727.4|43707.4|43722.1|43702.1|8
1625571320000|2021-07-06 11:35:20|43728.9|43708.9|43729.3|43709.3|43729.3|43709.3|43728.9|43708.9|16
1625571330000|2021-07-06 11:35:30|43728.9|43708.9|43722.1|43702.1|43728.9|43708.9|43722.1|43702.1|4
1625571340000|2021-07-06 11:35:40|43724.3|43704.3|43727.1|43707.1|43727.1|43707.1|43724.3|43704.3|8
1625571350000|2021-07-06 11:35:50|43729.6|43709.6|43722.1|43702.1|43729.6|43709.6|43722.1|43702.1|5
1625571360000|2021-07-06 11:36:00|43719.6|43699.6|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|20
1625571370000|2021-07-06 11:36:10|43727.1|43707.1|43724.6|43704.6|43727.1|43707.1|43724.6|43704.6|20
1625571380000|2021-07-06 11:36:20|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|6
1625571390000|2021-07-06 11:36:30|43719.9|43699.9|43715.3|43695.3|43719.9|43699.9|43712.1|43692.1|12
1625571400000|2021-07-06 11:36:40|43717.8|43697.8|43722.1|43702.1|43722.4|43702.4|43717.8|43697.8|6
1625571410000|2021-07-06 11:36:50|43719.6|43699.6|43724.6|43704.6|43724.6|43704.6|43719.6|43699.6|19
1625571420000|2021-07-06 11:37:00|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|15
1625571430000|2021-07-06 11:37:10|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|3
1625571440000|2021-07-06 11:37:20|43724.3|43704.3|43719.6|43699.6|43724.3|43704.3|43719.6|43699.6|9
1625571450000|2021-07-06 11:37:30|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43714.9|43694.9|19
1625571460000|2021-07-06 11:37:40|43712.8|43692.8|43715.3|43695.3|43715.3|43695.3|43712.8|43692.8|8
1625571470000|2021-07-06 11:37:50|43713.1|43693.1|43715.3|43695.3|43715.3|43695.3|43713.1|43693.1|2
1625571480000|2021-07-06 11:38:00|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|4
1625571490000|2021-07-06 11:38:10|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|4
1625571500000|2021-07-06 11:38:20|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43720.3|43700.3|4
1625571510000|2021-07-06 11:38:30|43720.6|43700.6|43720.3|43700.3|43720.6|43700.6|43720.3|43700.3|7
1625571520000|2021-07-06 11:38:40|43722.8|43702.8|43722.8|43702.8|43725.3|43705.3|43722.4|43702.4|4
1625571530000|2021-07-06 11:38:50|43725.3|43705.3|43725.6|43705.6|43725.6|43705.6|43725.3|43705.3|14
1625571540000|2021-07-06 11:39:00|43725.3|43705.3|43725.3|43705.3|43730.3|43710.3|43725.3|43705.3|5
1625571550000|2021-07-06 11:39:10|43724.6|43704.6|43730.3|43710.3|43730.3|43710.3|43724.6|43704.6|41
1625571560000|2021-07-06 11:39:20|43732.4|43712.4|43735.3|43715.3|43735.3|43715.3|43732.4|43712.4|1
1625571570000|2021-07-06 11:39:30|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|43735.3|43715.3|50
1625571580000|2021-07-06 11:39:40|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43730.3|43710.3|31
1625571590000|2021-07-06 11:39:50|43732.8|43712.8|43730.3|43710.3|43732.8|43712.8|43730.3|43710.3|5
1625571600000|2021-07-06 11:40:00|43728.1|43708.1|43730.3|43710.3|43730.3|43710.3|43728.1|43708.1|8
1625571610000|2021-07-06 11:40:10|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|7
1625571620000|2021-07-06 11:40:20|||||||||1
1625571630000|2021-07-06 11:40:30|43732.4|43712.4|43735.3|43715.3|43735.3|43715.3|43730.3|43710.3|8
1625571640000|2021-07-06 11:40:40|43732.8|43712.8|43732.8|43712.8|43735.3|43715.3|43732.8|43712.8|0
1625571650000|2021-07-06 11:40:50|43730.6|43710.6|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|4
1625571660000|2021-07-06 11:41:00|43727.8|43707.8|43725.3|43705.3|43727.8|43707.8|43722.8|43702.8|5
1625571670000|2021-07-06 11:41:10|||||||||3
1625571680000|2021-07-06 11:41:20|||||||||3
1625571690000|2021-07-06 11:41:30|43722.8|43702.8|43725.3|43705.3|43725.3|43705.3|43722.8|43702.8|4
1625571700000|2021-07-06 11:41:40|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|2
1625571710000|2021-07-06 11:41:50|43728.1|43708.1|43730.6|43710.6|43730.6|43710.6|43728.1|43708.1|1
1625571720000|2021-07-06 11:42:00|43733.1|43713.1|43742.1|43722.1|43742.1|43722.1|43732.8|43712.8|4
1625571730000|2021-07-06 11:42:10|43742.4|43722.4|43739.9|43719.9|43742.4|43722.4|43739.9|43719.9|4
1625571740000|2021-07-06 11:42:20|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|17
1625571750000|2021-07-06 11:42:30|43739.9|43719.9|43737.8|43717.8|43740.3|43720.3|43737.4|43717.4|4
1625571760000|2021-07-06 11:42:40|43737.4|43717.4|43740.3|43720.3|43740.3|43720.3|43737.4|43717.4|3
1625571770000|2021-07-06 11:42:50|||||||||3
1625571780000|2021-07-06 11:43:00|43737.8|43717.8|43737.8|43717.8|43738.1|43718.1|43737.8|43717.8|8
1625571790000|2021-07-06 11:43:10|43735.6|43715.6|43737.8|43717.8|43737.8|43717.8|43735.3|43715.3|2
1625571800000|2021-07-06 11:43:20|43739.9|43719.9|43740.3|43720.3|43740.3|43720.3|43739.9|43719.9|1
1625571810000|2021-07-06 11:43:30|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|7
1625571820000|2021-07-06 11:43:40|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|1
1625571830000|2021-07-06 11:43:50|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|0
1625571840000|2021-07-06 11:44:00|||||||||8
1625571860000|2021-07-06 11:44:20|43728.1|43708.1|43727.8|43707.8|43728.1|43708.1|43727.4|43707.4|2
1625571870000|2021-07-06 11:44:30|43725.3|43705.3|43715.6|43695.6|43725.3|43705.3|43715.6|43695.6|6
1625571880000|2021-07-06 11:44:40|||||||||11
1625571890000|2021-07-06 11:44:50|43713.5|43693.5|43711|43691|43713.5|43693.5|43711|43691|17
1625571900000|2021-07-06 11:45:00|43713.5|43693.5|43711|43691|43713.5|43693.5|43711|43691|8
1625571910000|2021-07-06 11:45:10|43713.5|43693.5|43715.6|43695.6|43715.6|43695.6|43713.5|43693.5|1
1625571920000|2021-07-06 11:45:20|43715.3|43695.3|43713.1|43693.1|43715.3|43695.3|43712.8|43692.8|2
1625571930000|2021-07-06 11:45:30|||||||||1
1625571940000|2021-07-06 11:45:40|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|14
1625571950000|2021-07-06 11:45:50|43711|43691|43715.6|43695.6|43715.6|43695.6|43711|43691|6
1625571960000|2021-07-06 11:46:00|||||||||4
1625571970000|2021-07-06 11:46:10|43716|43696|43720.3|43700.3|43720.3|43700.3|43716|43696|4
1625571980000|2021-07-06 11:46:20|43720.6|43700.6|43720.3|43700.3|43720.6|43700.6|43718.1|43698.1|0
1625571990000|2021-07-06 11:46:30|43718.1|43698.1|43717.8|43697.8|43718.1|43698.1|43717.8|43697.8|2
1625572000000|2021-07-06 11:46:40|43717.4|43697.4|43717.8|43697.8|43717.8|43697.8|43717.4|43697.4|0
1625572010000|2021-07-06 11:46:50|43715.6|43695.6|43708.8|43688.8|43715.6|43695.6|43708.8|43688.8|17
1625572020000|2021-07-06 11:47:00|43709.2|43689.2|43711.3|43691.3|43711.3|43691.3|43709.2|43689.2|9
1625572030000|2021-07-06 11:47:10|43713.8|43693.8|43718.5|43698.5|43718.5|43698.5|43713.5|43693.5|5
1625572040000|2021-07-06 11:47:20|43721|43701|43721|43701|43721|43701|43721|43701|3
1625572050000|2021-07-06 11:47:30|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|43718.5|43698.5|0
1625572060000|2021-07-06 11:47:40|43718.8|43698.8|43715.6|43695.6|43718.8|43698.8|43715.6|43695.6|0
1625572070000|2021-07-06 11:47:50|43713.1|43693.1|43708.5|43688.5|43713.1|43693.1|43708.5|43688.5|12
1625572080000|2021-07-06 11:48:00|43708.8|43688.8|43711|43691|43711|43691|43708.8|43688.8|1
1625572090000|2021-07-06 11:48:10|43711.3|43691.3|43711|43691|43711.3|43691.3|43711|43691|9
1625572100000|2021-07-06 11:48:20|43708.8|43688.8|43711|43691|43711|43691|43708.8|43688.8|17
1625572110000|2021-07-06 11:48:30|43709.2|43689.2|43706.7|43686.7|43709.2|43689.2|43702.3|43682.3|20
1625572120000|2021-07-06 11:48:40|43707|43687|43704.5|43684.5|43707|43687|43704.5|43684.5|15
1625572140000|2021-07-06 11:49:00|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|43704.5|43684.5|9
1625572150000|2021-07-06 11:49:10|43708.8|43688.8|43709.2|43689.2|43709.2|43689.2|43708.8|43688.8|0
1625572160000|2021-07-06 11:49:20|43706.7|43686.7|43709.2|43689.2|43709.5|43689.5|43706.7|43686.7|4
1625572170000|2021-07-06 11:49:30|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|1
1625572180000|2021-07-06 11:49:40|43709.5|43689.5|43711.7|43691.7|43711.7|43691.7|43709.5|43689.5|5
1625572190000|2021-07-06 11:49:50|43713.8|43693.8|43716.3|43696.3|43716.3|43696.3|43713.8|43693.8|5
1625572200000|2021-07-06 11:50:00|43714.2|43694.2|43711.7|43691.7|43714.5|43694.5|43711.7|43691.7|6
1625572210000|2021-07-06 11:50:10|43711.3|43691.3|43706.7|43686.7|43711.7|43691.7|43706.7|43686.7|4
1625572220000|2021-07-06 11:50:20|43704.5|43684.5|43702|43682|43706.7|43686.7|43702|43682|69
1625572230000|2021-07-06 11:50:30|43702.3|43682.3|43702.7|43682.7|43707|43687|43702.3|43682.3|22
1625572240000|2021-07-06 11:50:40|43704.8|43684.8|43704.8|43684.8|43707|43687|43702.3|43682.3|14
1625572250000|2021-07-06 11:50:50|43707|43687|43713.5|43693.5|43713.5|43693.5|43706.7|43686.7|27
1625572260000|2021-07-06 11:51:00|43715.6|43695.6|43723.5|43703.5|43723.5|43703.5|43715.6|43695.6|14
1625572270000|2021-07-06 11:51:10|43725.6|43705.6|43726|43706|43726|43706|43723.5|43703.5|12
1625572280000|2021-07-06 11:51:20|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|3
1625572290000|2021-07-06 11:51:30|43728.8|43708.8|43738.8|43718.8|43739.2|43719.2|43728.8|43708.8|15
1625572300000|2021-07-06 11:51:40|43743.8|43723.8|43743.5|43723.5|43743.8|43723.8|43743.5|43723.5|2
1625572310000|2021-07-06 11:51:50|43738.1|43718.1|43736|43716|43738.1|43718.1|43736|43716|8
1625572320000|2021-07-06 11:52:00|43733.1|43713.1|43731|43711|43733.1|43713.1|43731|43711|4
1625572330000|2021-07-06 11:52:10|43730.3|43710.3|43726|43706|43730.3|43710.3|43726|43706|11
1625572340000|2021-07-06 11:52:20|43726.3|43706.3|43726|43706|43726.3|43706.3|43726|43706|12
1625572350000|2021-07-06 11:52:30|||||||||1
1625572360000|2021-07-06 11:52:40|43721.3|43701.3|43721|43701|43721.3|43701.3|43721|43701|16
1625572370000|2021-07-06 11:52:50|43721.3|43701.3|43723.1|43703.1|43723.1|43703.1|43721|43701|8
1625572380000|2021-07-06 11:53:00|43723.5|43703.5|43718.5|43698.5|43723.5|43703.5|43718.5|43698.5|7
1625572390000|2021-07-06 11:53:10|43720.6|43700.6|43723.1|43703.1|43723.1|43703.1|43720.6|43700.6|4
1625572400000|2021-07-06 11:53:20|43726|43706|43726|43706|43731|43711|43723.8|43703.8|12
1625572410000|2021-07-06 11:53:30|43726.3|43706.3|43723.8|43703.8|43726.3|43706.3|43723.8|43703.8|0
1625572420000|2021-07-06 11:53:40|43721.3|43701.3|43726.3|43706.3|43726.3|43706.3|43721.3|43701.3|3
1625572430000|2021-07-06 11:53:50|43726|43706|43726.3|43706.3|43726.3|43706.3|43726|43706|0
1625572440000|2021-07-06 11:54:00|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|3
1625572450000|2021-07-06 11:54:10|43731.3|43711.3|43736|43716|43736|43716|43731.3|43711.3|29
1625572460000|2021-07-06 11:54:20|43738.1|43718.1|43736|43716|43738.5|43718.5|43736|43716|2
1625572470000|2021-07-06 11:54:30|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|8
1625572490000|2021-07-06 11:54:50|||||||||3
1625572500000|2021-07-06 11:55:00|43731.3|43711.3|43721|43701|43731.3|43711.3|43721|43701|17
1625572510000|2021-07-06 11:55:10|43718.5|43698.5|43716|43696|43718.5|43698.5|43716|43696|11
1625572520000|2021-07-06 11:55:20|||||||||2
1625572530000|2021-07-06 11:55:30|43713.5|43693.5|43711|43691|43713.5|43693.5|43711|43691|9
1625572540000|2021-07-06 11:55:40|43711.3|43691.3|43716|43696|43716|43696|43711.3|43691.3|11
1625572550000|2021-07-06 11:55:50|43718.5|43698.5|43721|43701|43721|43701|43718.5|43698.5|3
1625572560000|2021-07-06 11:56:00|43720.6|43700.6|43716|43696|43720.6|43700.6|43713.5|43693.5|14
1625572570000|2021-07-06 11:56:10|43711|43691|43698.8|43678.8|43711|43691|43696.3|43676.3|94
1625572580000|2021-07-06 11:56:20|43701|43681|43701|43681|43701|43681|43701|43681|17
1625572590000|2021-07-06 11:56:30|43698.8|43678.8|43696.3|43676.3|43701|43681|43696.3|43676.3|41
1625572600000|2021-07-06 11:56:40|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|2
1625572610000|2021-07-06 11:56:50|43701|43681|43701|43681|43701|43681|43701|43681|13
1625572620000|2021-07-06 11:57:00|43696.3|43676.3|43696|43676|43696.3|43676.3|43696|43676|16
1625572630000|2021-07-06 11:57:10|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|1
1625572640000|2021-07-06 11:57:20|43696|43676|43696|43676|43696|43676|43696|43676|6
1625572650000|2021-07-06 11:57:30|43693.8|43673.8|43696|43676|43696|43676|43693.8|43673.8|9
1625572660000|2021-07-06 11:57:40|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|2
1625572670000|2021-07-06 11:57:50|43696|43676|43691|43671|43696|43676|43691|43671|4
1625572680000|2021-07-06 11:58:00|||||||||4
1625572690000|2021-07-06 11:58:10|||||||||3
1625572700000|2021-07-06 11:58:20|43693.1|43673.1|43691|43671|43693.5|43673.5|43691|43671|7
1625572710000|2021-07-06 11:58:30|43696|43676|43696|43676|43696|43676|43696|43676|5
1625572720000|2021-07-06 11:58:40|43698.1|43678.1|43711|43691|43711|43691|43698.1|43678.1|26
1625572730000|2021-07-06 11:58:50|43708.8|43688.8|43720.6|43700.6|43720.6|43700.6|43708.5|43688.5|17
1625572740000|2021-07-06 11:59:00|43721|43701|43723.8|43703.8|43723.8|43703.8|43721|43701|4
1625572750000|2021-07-06 11:59:10|43726|43706|43726|43706|43726|43706|43726|43706|7
1625572760000|2021-07-06 11:59:20|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|4
1625572770000|2021-07-06 11:59:30|43726|43706|43731|43711|43731|43711|43726|43706|4
1625572780000|2021-07-06 11:59:40|43728.8|43708.8|43728.1|43708.1|43728.8|43708.8|43728.1|43708.1|38
1625572790000|2021-07-06 11:59:50|43725.6|43705.6|43728.5|43708.5|43728.5|43708.5|43725.6|43705.6|7
1625572800000|2021-07-06 12:00:00|43735.3|43715.3|43738.5|43718.5|43738.5|43718.5|43733.1|43713.1|23
1625572810000|2021-07-06 12:00:10|43738.8|43718.8|43753.8|43733.8|43753.8|43733.8|43738.5|43718.5|31
1625572820000|2021-07-06 12:00:20|43756|43736|43753.8|43733.8|43756.3|43736.3|43753.8|43733.8|17
1625572830000|2021-07-06 12:00:30|43756|43736|43756|43736|43756|43736|43756|43736|3
1625572840000|2021-07-06 12:00:40|43756.3|43736.3|43766|43746|43766|43746|43756.3|43736.3|12
1625572850000|2021-07-06 12:00:50|43768.5|43748.5|43766|43746|43768.5|43748.5|43766|43746|9
1625572860000|2021-07-06 12:01:00|43768.5|43748.5|43773.8|43753.8|43773.8|43753.8|43768.5|43748.5|13
1625572870000|2021-07-06 12:01:10|43773.5|43753.5|43773.5|43753.5|43776|43756|43771|43751|24
1625572880000|2021-07-06 12:01:20|43776|43756|43763.5|43743.5|43776|43756|43763.5|43743.5|23
1625572890000|2021-07-06 12:01:30|43761|43741|43758.5|43738.5|43763.5|43743.5|43758.5|43738.5|8
1625572900000|2021-07-06 12:01:40|43758.1|43738.1|43756|43736|43758.5|43738.5|43756|43736|3
1625572910000|2021-07-06 12:01:50|43756.3|43736.3|43758.5|43738.5|43758.5|43738.5|43756|43736|7
1625572920000|2021-07-06 12:02:00|43761|43741|43776|43756|43776|43756|43761|43741|6
1625572930000|2021-07-06 12:02:10|43773.8|43753.8|43778.1|43758.1|43778.1|43758.1|43773.1|43753.1|7
1625572940000|2021-07-06 12:02:20|43778.5|43758.5|43785.6|43765.6|43790.6|43770.6|43778.5|43758.5|31
1625572950000|2021-07-06 12:02:30|43786|43766|43783.1|43763.1|43788.1|43768.1|43783.1|43763.1|28
1625572960000|2021-07-06 12:02:40|43785.3|43765.3|43790.6|43770.6|43790.6|43770.6|43783.1|43763.1|12
1625572970000|2021-07-06 12:02:50|43792.8|43772.8|43793.1|43773.1|43795.3|43775.3|43791|43771|6
1625572980000|2021-07-06 12:03:00|43793.5|43773.5|43812.8|43792.8|43814.9|43794.9|43793.5|43773.5|19
1625572990000|2021-07-06 12:03:10|43814.9|43794.9|43806|43786|43814.9|43794.9|43806|43786|22
1625573000000|2021-07-06 12:03:20|43801.3|43781.3|43793.5|43773.5|43801.3|43781.3|43791.3|43771.3|15
1625573010000|2021-07-06 12:03:30|43791.3|43771.3|43791|43771|43791.3|43771.3|43790.6|43770.6|12
1625573020000|2021-07-06 12:03:40|43788.1|43768.1|43783.1|43763.1|43788.5|43768.5|43776.6|43756.6|23
1625573030000|2021-07-06 12:03:50|43783.5|43763.5|43783.8|43763.8|43786|43766|43783.5|43763.5|5
1625573040000|2021-07-06 12:04:00|43781.6|43761.6|43771|43751|43781.6|43761.6|43771|43751|9
1625573050000|2021-07-06 12:04:10|43770.6|43750.6|43770.6|43750.6|43771|43751|43767.8|43747.8|6
1625573060000|2021-07-06 12:04:20|43768.5|43748.5|43770.6|43750.6|43770.6|43750.6|43768.1|43748.1|3
1625573070000|2021-07-06 12:04:30|43773.1|43753.1|43773.5|43753.5|43778.1|43758.1|43771|43751|18
1625573080000|2021-07-06 12:04:40|43771|43751|43768.8|43748.8|43771|43751|43768.8|43748.8|3
1625573090000|2021-07-06 12:04:50|43766|43746|43758.8|43738.8|43766|43746|43758.8|43738.8|19
1625573100000|2021-07-06 12:05:00|43758.5|43738.5|43761|43741|43761|43741|43756|43736|12
1625573110000|2021-07-06 12:05:10|||||||||3
1625573120000|2021-07-06 12:05:20|43758.5|43738.5|43751|43731|43758.5|43738.5|43748.5|43728.5|20
1625573130000|2021-07-06 12:05:30|43748.5|43728.5|43755.3|43735.3|43755.3|43735.3|43748.5|43728.5|11
1625573140000|2021-07-06 12:05:40|43755.6|43735.6|43756.3|43736.3|43756.3|43736.3|43753.5|43733.5|3
1625573150000|2021-07-06 12:05:50|43756|43736|43771|43751|43771|43751|43753.8|43733.8|36
1625573160000|2021-07-06 12:06:00|43776|43756|43783.5|43763.5|43783.8|43763.8|43776|43756|14
1625573170000|2021-07-06 12:06:10|43783.8|43763.8|43781.3|43761.3|43783.8|43763.8|43781.3|43761.3|1
1625573180000|2021-07-06 12:06:20|43781|43761|43780.6|43760.6|43781|43761|43780.6|43760.6|17
1625573190000|2021-07-06 12:06:30|43781|43761|43776|43756|43781|43761|43776|43756|6
1625573200000|2021-07-06 12:06:40|43776.3|43756.3|43778.5|43758.5|43778.5|43758.5|43776|43756|2
1625573210000|2021-07-06 12:06:50|43778.1|43758.1|43778.5|43758.5|43781|43761|43776|43756|2
1625573220000|2021-07-06 12:07:00|43778.1|43758.1|43773.5|43753.5|43778.1|43758.1|43773.5|43753.5|3
1625573230000|2021-07-06 12:07:10|43771|43751|43773.5|43753.5|43773.5|43753.5|43771|43751|0
1625573240000|2021-07-06 12:07:20|43771.3|43751.3|43780.3|43760.3|43780.3|43760.3|43771|43751|6
1625573250000|2021-07-06 12:07:30|43776|43756|43776|43756|43776|43756|43776|43756|4
1625573260000|2021-07-06 12:07:40|43775.6|43755.6|43763.1|43743.1|43775.6|43755.6|43763.1|43743.1|12
1625573270000|2021-07-06 12:07:50|43761|43741|43761|43741|43763.5|43743.5|43758.8|43738.8|10
1625573280000|2021-07-06 12:08:00|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|3
1625573290000|2021-07-06 12:08:10|43758.5|43738.5|43756|43736|43758.5|43738.5|43755.6|43735.6|22
1625573300000|2021-07-06 12:08:20|43753.8|43733.8|43748.5|43728.5|43753.8|43733.8|43748.5|43728.5|32
1625573310000|2021-07-06 12:08:30|43748.1|43728.1|43748.5|43728.5|43748.8|43728.8|43746|43726|6
1625573320000|2021-07-06 12:08:40|43750.6|43730.6|43751|43731|43751|43731|43748.5|43728.5|4
1625573330000|2021-07-06 12:08:50|43746.3|43726.3|43735.6|43715.6|43746.3|43726.3|43735.6|43715.6|12
1625573340000|2021-07-06 12:09:00|43735.3|43715.3|43731|43711|43735.3|43715.3|43726.3|43706.3|18
1625573350000|2021-07-06 12:09:10|43731.3|43711.3|43733.5|43713.5|43733.5|43713.5|43731.3|43711.3|12
1625573360000|2021-07-06 12:09:20|43736|43716|43736|43716|43741|43721|43736|43716|18
1625573370000|2021-07-06 12:09:30|43731.3|43711.3|43726.6|43706.6|43731.3|43711.3|43726.6|43706.6|5
1625573380000|2021-07-06 12:09:40|43731.3|43711.3|43729.1|43709.1|43731.3|43711.3|43729.1|43709.1|1
1625573390000|2021-07-06 12:09:50|43726.6|43706.6|43726.3|43706.3|43726.6|43706.6|43726.3|43706.3|19
1625573400000|2021-07-06 12:10:00|43723.8|43703.8|43716|43696|43723.8|43703.8|43711|43691|60
1625573410000|2021-07-06 12:10:10|43718.5|43698.5|43721|43701|43726|43706|43716.3|43696.3|33
1625573420000|2021-07-06 12:10:20|||||||||6
1625573430000|2021-07-06 12:10:30|43716.3|43696.3|43713.5|43693.5|43716.3|43696.3|43711.3|43691.3|46
1625573440000|2021-07-06 12:10:40|43711|43691|43713.5|43693.5|43713.5|43693.5|43711|43691|14
1625573450000|2021-07-06 12:10:50|43716|43696|43736|43716|43736|43716|43716|43696|13
1625573460000|2021-07-06 12:11:00|43741|43721|43748.8|43728.8|43748.8|43728.8|43741|43721|5
1625573470000|2021-07-06 12:11:10|43751|43731|43763.8|43743.8|43763.8|43743.8|43751|43731|20
1625573480000|2021-07-06 12:11:20|43768.1|43748.1|43770.6|43750.6|43771|43751|43766|43746|17
1625573490000|2021-07-06 12:11:30|43771|43751|43765.6|43745.6|43771|43751|43765.6|43745.6|7
1625573500000|2021-07-06 12:11:40|43766|43746|43771|43751|43771|43751|43766|43746|14
1625573510000|2021-07-06 12:11:50|43773.1|43753.1|43772.8|43752.8|43775.3|43755.3|43770.3|43750.3|8
1625573520000|2021-07-06 12:12:00|43774.9|43754.9|43770.3|43750.3|43775.3|43755.3|43770.3|43750.3|39
1625573530000|2021-07-06 12:12:10|43757.8|43737.8|43757.4|43737.4|43757.8|43737.8|43755.3|43735.3|20
1625573540000|2021-07-06 12:12:20|43755.3|43735.3|43760.3|43740.3|43760.3|43740.3|43755.3|43735.3|8
1625573550000|2021-07-06 12:12:30|43762.4|43742.4|43763.1|43743.1|43763.1|43743.1|43762.4|43742.4|3
1625573560000|2021-07-06 12:12:40|43760.3|43740.3|43762.8|43742.8|43762.8|43742.8|43758.1|43738.1|11
1625573570000|2021-07-06 12:12:50|43760.3|43740.3|43763.1|43743.1|43763.1|43743.1|43760.3|43740.3|11
1625573580000|2021-07-06 12:13:00|43765.3|43745.3|43775.3|43755.3|43775.3|43755.3|43765.3|43745.3|28
1625573590000|2021-07-06 12:13:10|43774.9|43754.9|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|5
1625573600000|2021-07-06 12:13:20|43774.6|43754.6|43775.3|43755.3|43775.3|43755.3|43772.4|43752.4|12
1625573610000|2021-07-06 12:13:30|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43775.3|43755.3|43
1625573620000|2021-07-06 12:13:40|43785.3|43765.3|43785.3|43765.3|43788.1|43768.1|43785.3|43765.3|39
1625573630000|2021-07-06 12:13:50|43785.6|43765.6|43790.3|43770.3|43790.3|43770.3|43785.3|43765.3|16
1625573640000|2021-07-06 12:14:00|43787.8|43767.8|43787.8|43767.8|43788.1|43768.1|43787.8|43767.8|9
1625573650000|2021-07-06 12:14:10|43788.1|43768.1|43792.8|43772.8|43792.8|43772.8|43787.8|43767.8|5
1625573660000|2021-07-06 12:14:20|43790.3|43770.3|43798.1|43778.1|43798.1|43778.1|43787.8|43767.8|37
1625573670000|2021-07-06 12:14:30|43802.4|43782.4|43807.8|43787.8|43807.8|43787.8|43802.4|43782.4|44
1625573680000|2021-07-06 12:14:40|43809.9|43789.9|43810.3|43790.3|43810.3|43790.3|43807.8|43787.8|6
1625573690000|2021-07-06 12:14:50|43810.6|43790.6|43809.9|43789.9|43812.8|43792.8|43809.9|43789.9|15
1625573700000|2021-07-06 12:15:00|43810.3|43790.3|43810.6|43790.6|43810.6|43790.6|43807.8|43787.8|18
1625573710000|2021-07-06 12:15:10|43812.8|43792.8|43808.1|43788.1|43812.8|43792.8|43808.1|43788.1|29
1625573720000|2021-07-06 12:15:20|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43809.6|43789.6|15
1625573730000|2021-07-06 12:15:30|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|2
1625573740000|2021-07-06 12:15:40|43811|43791|43810.3|43790.3|43815.3|43795.3|43810.3|43790.3|11
1625573750000|2021-07-06 12:15:50|||||||||2
1625573760000|2021-07-06 12:16:00|||||||||5
1625573770000|2021-07-06 12:16:10|||||||||1
1625573780000|2021-07-06 12:16:20|43808.1|43788.1|43800.3|43780.3|43808.1|43788.1|43800.3|43780.3|22
1625573790000|2021-07-06 12:16:30|43797.8|43777.8|43795.3|43775.3|43797.8|43777.8|43795.3|43775.3|6
1625573800000|2021-07-06 12:16:40|43793.1|43773.1|43790.3|43770.3|43793.1|43773.1|43787.8|43767.8|5
1625573810000|2021-07-06 12:16:50|43788.1|43768.1|43785.3|43765.3|43788.1|43768.1|43785.3|43765.3|10
1625573820000|2021-07-06 12:17:00|43780.3|43760.3|43770.3|43750.3|43780.3|43760.3|43770.3|43750.3|21
1625573830000|2021-07-06 12:17:10|43769.9|43749.9|43755.3|43735.3|43770.3|43750.3|43755.3|43735.3|52
1625573840000|2021-07-06 12:17:20|43757.8|43737.8|43762.4|43742.4|43762.4|43742.4|43757.8|43737.8|22
1625573850000|2021-07-06 12:17:30|43764.9|43744.9|43775.3|43755.3|43775.3|43755.3|43764.9|43744.9|7
1625573860000|2021-07-06 12:17:40|43767.1|43747.1|43774.6|43754.6|43774.6|43754.6|43767.1|43747.1|40
1625573870000|2021-07-06 12:17:50|43779.2|43759.2|43784.6|43764.6|43784.6|43764.6|43779.2|43759.2|14
1625573880000|2021-07-06 12:18:00|43782.4|43762.4|43779.9|43759.9|43782.4|43762.4|43779.9|43759.9|11
1625573890000|2021-07-06 12:18:10|43777.8|43757.8|43789.6|43769.6|43789.6|43769.6|43777.8|43757.8|75
1625573900000|2021-07-06 12:18:20|43792.1|43772.1|43782.1|43762.1|43792.1|43772.1|43782.1|43762.1|75
1625573910000|2021-07-06 12:18:30|43784.6|43764.6|43794.6|43774.6|43797.1|43777.1|43784.6|43764.6|35
1625573920000|2021-07-06 12:18:40|43796.7|43776.7|43804.2|43784.2|43804.6|43784.6|43794.6|43774.6|5
1625573930000|2021-07-06 12:18:50|43803.9|43783.9|43809.2|43789.2|43809.2|43789.2|43801.7|43781.7|8
1625573940000|2021-07-06 12:19:00|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43806.7|43786.7|6
1625573950000|2021-07-06 12:19:10|43807.4|43787.4|43819.2|43799.2|43819.2|43799.2|43807.4|43787.4|23
1625573960000|2021-07-06 12:19:20|||||||||11
1625573970000|2021-07-06 12:19:30|43822.4|43802.4|43824.6|43804.6|43829.6|43809.6|43822.4|43802.4|31
1625573980000|2021-07-06 12:19:40|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|34
1625573990000|2021-07-06 12:19:50|43819.6|43799.6|43826.7|43806.7|43826.7|43806.7|43819.6|43799.6|11
1625574000000|2021-07-06 12:20:00|43824.6|43804.6|43817.4|43797.4|43827.1|43807.1|43817.4|43797.4|31
1625574010000|2021-07-06 12:20:10|43819.9|43799.9|43824.6|43804.6|43824.6|43804.6|43819.6|43799.6|13
1625574020000|2021-07-06 12:20:20|43822.1|43802.1|43819.6|43799.6|43822.1|43802.1|43819.6|43799.6|6
1625574030000|2021-07-06 12:20:30|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|8
1625574040000|2021-07-06 12:20:40|43814.6|43794.6|43817.1|43797.1|43817.1|43797.1|43814.6|43794.6|15
1625574050000|2021-07-06 12:20:50|43819.2|43799.2|43827.1|43807.1|43827.1|43807.1|43819.2|43799.2|12
1625574060000|2021-07-06 12:21:00|43829.6|43809.6|43829.6|43809.6|43829.9|43809.9|43827.1|43807.1|5
1625574070000|2021-07-06 12:21:10|43827.1|43807.1|43829.6|43809.6|43829.6|43809.6|43824.9|43804.9|8
1625574080000|2021-07-06 12:21:20|||||||||2
1625574090000|2021-07-06 12:21:30|||||||||23
1625574100000|2021-07-06 12:21:40|43827.1|43807.1|43829.2|43809.2|43829.2|43809.2|43824.6|43804.6|9
1625574110000|2021-07-06 12:21:50|43824.6|43804.6|43826.7|43806.7|43829.2|43809.2|43824.6|43804.6|10
1625574130000|2021-07-06 12:22:10|43828.9|43808.9|43832.1|43812.1|43832.1|43812.1|43828.9|43808.9|21
1625574140000|2021-07-06 12:22:20|43834.6|43814.6|43829.6|43809.6|43834.6|43814.6|43826.7|43806.7|45
1625574150000|2021-07-06 12:22:30|43827.1|43807.1|43829.6|43809.6|43832.1|43812.1|43827.1|43807.1|5
1625574160000|2021-07-06 12:22:40|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|22
1625574170000|2021-07-06 12:22:50|43824.9|43804.9|43824.9|43804.9|43827.4|43807.4|43824.9|43804.9|2
1625574180000|2021-07-06 12:23:00|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43824.6|43804.6|8
1625574190000|2021-07-06 12:23:10|43831.7|43811.7|43834.6|43814.6|43834.6|43814.6|43831.7|43811.7|4
1625574200000|2021-07-06 12:23:20|43836.7|43816.7|43834.6|43814.6|43837.1|43817.1|43834.6|43814.6|6
1625574210000|2021-07-06 12:23:30|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|2
1625574220000|2021-07-06 12:23:40|43834.9|43814.9|43839.6|43819.6|43841.7|43821.7|43834.6|43814.6|11
1625574230000|2021-07-06 12:23:50|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|18
1625574240000|2021-07-06 12:24:00|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|6
1625574250000|2021-07-06 12:24:10|43841.7|43821.7|43844.2|43824.2|43844.2|43824.2|43841.7|43821.7|10
1625574260000|2021-07-06 12:24:20|43849.6|43829.6|43854.6|43834.6|43854.6|43834.6|43849.6|43829.6|13
1625574270000|2021-07-06 12:24:30|43856.7|43836.7|43852.4|43832.4|43856.7|43836.7|43852.4|43832.4|16
1625574280000|2021-07-06 12:24:40|43850.3|43830.3|43849.6|43829.6|43850.3|43830.3|43849.6|43829.6|6
1625574290000|2021-07-06 12:24:50|43847.1|43827.1|43847.4|43827.4|43849.6|43829.6|43847.1|43827.1|10
1625574300000|2021-07-06 12:25:00|43849.6|43829.6|43851.7|43831.7|43851.7|43831.7|43849.6|43829.6|11
1625574310000|2021-07-06 12:25:10|43849.6|43829.6|43849.6|43829.6|43854.2|43834.2|43849.6|43829.6|9
1625574320000|2021-07-06 12:25:20|43854.6|43834.6|43857.1|43837.1|43857.1|43837.1|43852.4|43832.4|16
1625574330000|2021-07-06 12:25:30|43852.4|43832.4|43854.9|43834.9|43854.9|43834.9|43852.4|43832.4|7
1625574340000|2021-07-06 12:25:40|43857.1|43837.1|43849.6|43829.6|43859.2|43839.2|43849.6|43829.6|22
1625574350000|2021-07-06 12:25:50|43853.9|43833.9|43854.6|43834.6|43854.6|43834.6|43851.7|43831.7|17
1625574360000|2021-07-06 12:26:00|43852.1|43832.1|43854.6|43834.6|43856.7|43836.7|43852.1|43832.1|31
1625574370000|2021-07-06 12:26:10|43851.7|43831.7|43849.6|43829.6|43854.6|43834.6|43849.6|43829.6|9
1625574390000|2021-07-06 12:26:30|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|10
1625574400000|2021-07-06 12:26:40|||||||||10
1625574410000|2021-07-06 12:26:50|||||||||7
1625574420000|2021-07-06 12:27:00|43844.6|43824.6|43849.6|43829.6|43849.6|43829.6|43844.6|43824.6|14
1625574440000|2021-07-06 12:27:20|43848.9|43828.9|43844.6|43824.6|43849.6|43829.6|43844.6|43824.6|4
1625574450000|2021-07-06 12:27:30|43847.1|43827.1|43844.6|43824.6|43847.1|43827.1|43844.6|43824.6|3
1625574460000|2021-07-06 12:27:40|||||||||2
1625574470000|2021-07-06 12:27:50|||||||||2
1625574480000|2021-07-06 12:28:00|||||||||6
1625574490000|2021-07-06 12:28:10|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|1
1625574500000|2021-07-06 12:28:20|43849.2|43829.2|43844.6|43824.6|43849.2|43829.2|43844.6|43824.6|5
1625574510000|2021-07-06 12:28:30|||||||||4
1625574520000|2021-07-06 12:28:40|||||||||3
1625574530000|2021-07-06 12:28:50|43847.1|43827.1|43844.6|43824.6|43847.1|43827.1|43844.6|43824.6|10
1625574540000|2021-07-06 12:29:00|||||||||7
1625574550000|2021-07-06 12:29:10|||||||||7
1625574570000|2021-07-06 12:29:30|43842.1|43822.1|43816.7|43796.7|43842.1|43822.1|43816.7|43796.7|16
1625574580000|2021-07-06 12:29:40|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|6
1625574590000|2021-07-06 12:29:50|43812.1|43792.1|43809.9|43789.9|43812.1|43792.1|43809.9|43789.9|10
1625574600000|2021-07-06 12:30:00|43812.1|43792.1|43824.6|43804.6|43824.6|43804.6|43812.1|43792.1|20
1625574610000|2021-07-06 12:30:10|43822.4|43802.4|43821.7|43801.7|43822.4|43802.4|43821.7|43801.7|3
1625574620000|2021-07-06 12:30:20|43819.6|43799.6|43809.6|43789.6|43819.6|43799.6|43804.6|43784.6|17
1625574630000|2021-07-06 12:30:30|43811.7|43791.7|43827.4|43807.4|43827.4|43807.4|43811.7|43791.7|11
1625574640000|2021-07-06 12:30:40|43824.6|43804.6|43826.4|43806.4|43829.6|43809.6|43811.7|43791.7|19
1625574650000|2021-07-06 12:30:50|43826.7|43806.7|43832.4|43812.4|43832.4|43812.4|43826.7|43806.7|5
1625574660000|2021-07-06 12:31:00|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43832.4|43812.4|2
1625574670000|2021-07-06 12:31:10|43836.7|43816.7|43844.2|43824.2|43844.2|43824.2|43836.7|43816.7|15
1625574680000|2021-07-06 12:31:20|43847.1|43827.1|43854.6|43834.6|43857.4|43837.4|43847.1|43827.1|12
1625574690000|2021-07-06 12:31:30|43859.6|43839.6|43854.6|43834.6|43859.6|43839.6|43852.1|43832.1|23
1625574700000|2021-07-06 12:31:40|43852.4|43832.4|43844.6|43824.6|43852.4|43832.4|43844.6|43824.6|7
1625574710000|2021-07-06 12:31:50|43842.4|43822.4|43839.6|43819.6|43842.4|43822.4|43839.6|43819.6|10
1625574720000|2021-07-06 12:32:00|43837.4|43817.4|43836.7|43816.7|43839.6|43819.6|43834.6|43814.6|7
1625574730000|2021-07-06 12:32:10|43837.1|43817.1|43834.6|43814.6|43837.1|43817.1|43834.6|43814.6|0
1625574740000|2021-07-06 12:32:20|43837.1|43817.1|43824.6|43804.6|43837.1|43817.1|43824.6|43804.6|12
1625574750000|2021-07-06 12:32:30|||||||||13
1625574760000|2021-07-06 12:32:40|43824.9|43804.9|43822.1|43802.1|43824.9|43804.9|43819.9|43799.9|17
1625574770000|2021-07-06 12:32:50|43819.9|43799.9|43799.6|43779.6|43821.7|43801.7|43799.6|43779.6|23
1625574780000|2021-07-06 12:33:00|43798.9|43778.9|43786.7|43766.7|43798.9|43778.9|43786.7|43766.7|30
1625574790000|2021-07-06 12:33:10|43787.1|43767.1|43789.6|43769.6|43789.6|43769.6|43784.6|43764.6|5
1625574800000|2021-07-06 12:33:20|43786.7|43766.7|43787.4|43767.4|43789.6|43769.6|43784.6|43764.6|14
1625574810000|2021-07-06 12:33:30|43786.7|43766.7|43796.7|43776.7|43796.7|43776.7|43786.7|43766.7|13
1625574820000|2021-07-06 12:33:40|43799.6|43779.6|43797.4|43777.4|43799.6|43779.6|43797.4|43777.4|9
1625574830000|2021-07-06 12:33:50|43792.4|43772.4|43807.4|43787.4|43807.4|43787.4|43792.4|43772.4|35
1625574840000|2021-07-06 12:34:00|43809.6|43789.6|43804.6|43784.6|43809.6|43789.6|43804.6|43784.6|16
1625574850000|2021-07-06 12:34:10|43799.6|43779.6|43799.2|43779.2|43799.6|43779.6|43794.6|43774.6|37
1625574860000|2021-07-06 12:34:20|43797.1|43777.1|43794.6|43774.6|43797.1|43777.1|43794.6|43774.6|2
1625574870000|2021-07-06 12:34:30|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|43797.1|43777.1|3
1625574880000|2021-07-06 12:34:40|43801.7|43781.7|43804.6|43784.6|43807.1|43787.1|43801.7|43781.7|15
1625574890000|2021-07-06 12:34:50|||||||||2
1625574900000|2021-07-06 12:35:00|43806.7|43786.7|43814.6|43794.6|43814.6|43794.6|43806.7|43786.7|27
1625574910000|2021-07-06 12:35:10|43812.4|43792.4|43809.6|43789.6|43812.4|43792.4|43809.6|43789.6|20
1625574920000|2021-07-06 12:35:20|||||||||3
1625574930000|2021-07-06 12:35:30|43807.4|43787.4|43804.6|43784.6|43809.6|43789.6|43804.6|43784.6|19
1625574940000|2021-07-06 12:35:40|43807.1|43787.1|43794.6|43774.6|43807.1|43787.1|43794.6|43774.6|18
1625574950000|2021-07-06 12:35:50|43797.1|43777.1|43794.6|43774.6|43797.1|43777.1|43794.6|43774.6|27
1625574960000|2021-07-06 12:36:00|43799.6|43779.6|43789.6|43769.6|43799.6|43779.6|43789.6|43769.6|39
1625574970000|2021-07-06 12:36:10|43787.4|43767.4|43747.1|43727.1|43787.4|43767.4|43747.1|43727.1|58
1625574980000|2021-07-06 12:36:20|43744.6|43724.6|43754.6|43734.6|43754.6|43734.6|43744.6|43724.6|22
1625574990000|2021-07-06 12:36:30|||||||||6
1625575000000|2021-07-06 12:36:40|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|30
1625575010000|2021-07-06 12:36:50|43754.6|43734.6|43742.1|43722.1|43754.6|43734.6|43739.9|43719.9|16
1625575020000|2021-07-06 12:37:00|43730.3|43710.3|43734.6|43714.6|43734.6|43714.6|43727.4|43707.4|17
1625575030000|2021-07-06 12:37:10|43736.7|43716.7|43734.6|43714.6|43739.6|43719.6|43734.6|43714.6|13
1625575040000|2021-07-06 12:37:20|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|7
1625575050000|2021-07-06 12:37:30|43739.2|43719.2|43732.1|43712.1|43739.6|43719.6|43732.1|43712.1|16
1625575060000|2021-07-06 12:37:40|43734.6|43714.6|43722.4|43702.4|43734.6|43714.6|43722.4|43702.4|34
1625575070000|2021-07-06 12:37:50|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43719.6|43699.6|7
1625575080000|2021-07-06 12:38:00|43724.6|43704.6|43729.6|43709.6|43729.6|43709.6|43724.6|43704.6|41
1625575090000|2021-07-06 12:38:10|43732.1|43712.1|43729.6|43709.6|43732.1|43712.1|43729.6|43709.6|2
1625575100000|2021-07-06 12:38:20|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|5
1625575110000|2021-07-06 12:38:30|43729.6|43709.6|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|7
1625575120000|2021-07-06 12:38:40|43729.9|43709.9|43727.1|43707.1|43729.9|43709.9|43727.1|43707.1|18
1625575130000|2021-07-06 12:38:50|43724.6|43704.6|43712.1|43692.1|43724.6|43704.6|43712.1|43692.1|42
1625575140000|2021-07-06 12:39:00|43709.6|43689.6|43699.2|43679.2|43712.1|43692.1|43699.2|43679.2|56
1625575150000|2021-07-06 12:39:10|43699.6|43679.6|43694.6|43674.6|43699.6|43679.6|43694.6|43674.6|18
1625575160000|2021-07-06 12:39:20|43697.1|43677.1|43699.6|43679.6|43699.6|43679.6|43697.1|43677.1|16
1625575170000|2021-07-06 12:39:30|43703.9|43683.9|43702.1|43682.1|43714.6|43694.6|43702.1|43682.1|39
1625575180000|2021-07-06 12:39:40|43699.6|43679.6|43697.1|43677.1|43699.6|43679.6|43697.1|43677.1|11
1625575190000|2021-07-06 12:39:50|43699.6|43679.6|43697.1|43677.1|43699.6|43679.6|43694.6|43674.6|15
1625575200000|2021-07-06 12:40:00|43699.6|43679.6|43706.7|43686.7|43706.7|43686.7|43694.6|43674.6|28
1625575210000|2021-07-06 12:40:10|43709.6|43689.6|43737.1|43717.1|43737.1|43717.1|43709.6|43689.6|19
1625575220000|2021-07-06 12:40:20|43739.6|43719.6|43747.1|43727.1|43754.2|43734.2|43739.6|43719.6|28
1625575230000|2021-07-06 12:40:30|43744.6|43724.6|43747.1|43727.1|43747.1|43727.1|43744.6|43724.6|8
1625575240000|2021-07-06 12:40:40|43744.9|43724.9|43742.1|43722.1|43744.9|43724.9|43742.1|43722.1|16
1625575250000|2021-07-06 12:40:50|43739.9|43719.9|43739.6|43719.6|43742.1|43722.1|43739.6|43719.6|3
1625575260000|2021-07-06 12:41:00|43742.1|43722.1|43737.1|43717.1|43742.1|43722.1|43737.1|43717.1|4
1625575270000|2021-07-06 12:41:10|43734.6|43714.6|43734.6|43714.6|43739.6|43719.6|43734.6|43714.6|3
1625575280000|2021-07-06 12:41:20|43732.1|43712.1|43719.9|43699.9|43732.1|43712.1|43719.9|43699.9|12
1625575290000|2021-07-06 12:41:30|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|4
1625575300000|2021-07-06 12:41:40|43722.1|43702.1|43737.1|43717.1|43737.1|43717.1|43722.1|43702.1|9
1625575310000|2021-07-06 12:41:50|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|1
1625575320000|2021-07-06 12:42:00|43736.7|43716.7|43734.6|43714.6|43739.6|43719.6|43732.4|43712.4|7
1625575330000|2021-07-06 12:42:10|43734.2|43714.2|43727.4|43707.4|43734.2|43714.2|43724.9|43704.9|15
1625575340000|2021-07-06 12:42:20|43729.6|43709.6|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|2
1625575350000|2021-07-06 12:42:30|43734.6|43714.6|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|2
1625575360000|2021-07-06 12:42:40|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|43734.6|43714.6|8
1625575370000|2021-07-06 12:42:50|43732.1|43712.1|43732.1|43712.1|43732.1|43712.1|43732.1|43712.1|2
1625575380000|2021-07-06 12:43:00|||||||||1
1625575400000|2021-07-06 12:43:20|43729.9|43709.9|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|2
1625575410000|2021-07-06 12:43:30|43729.9|43709.9|43717.1|43697.1|43729.9|43709.9|43717.1|43697.1|5
1625575420000|2021-07-06 12:43:40|43714.6|43694.6|43707.4|43687.4|43714.6|43694.6|43707.4|43687.4|23
1625575430000|2021-07-06 12:43:50|43699.6|43679.6|43697.1|43677.1|43699.6|43679.6|43697.1|43677.1|12
1625575440000|2021-07-06 12:44:00|43699.6|43679.6|43694.6|43674.6|43699.6|43679.6|43694.6|43674.6|12
1625575450000|2021-07-06 12:44:10|43689.6|43669.6|43669.6|43649.6|43689.6|43669.6|43669.6|43649.6|27
1625575460000|2021-07-06 12:44:20|43671.7|43651.7|43667.4|43647.4|43672.1|43652.1|43667.4|43647.4|17
1625575470000|2021-07-06 12:44:30|43664.9|43644.9|43636.7|43616.7|43664.9|43644.9|43634.6|43614.6|63
1625575480000|2021-07-06 12:44:40|43639.2|43619.2|43652.1|43632.1|43657.1|43637.1|43634.6|43614.6|68
1625575490000|2021-07-06 12:44:50|43649.6|43629.6|43649.6|43629.6|43652.1|43632.1|43642.1|43622.1|64
1625575500000|2021-07-06 12:45:00|43652.1|43632.1|43664.6|43644.6|43672.7|43652.7|43652.1|43632.1|48
1625575510000|2021-07-06 12:45:10|43660.2|43640.2|43639.6|43619.6|43660.2|43640.2|43639.6|43619.6|34
1625575520000|2021-07-06 12:45:20|43637.1|43617.1|43644.6|43624.6|43646.4|43626.4|43634.6|43614.6|12
1625575530000|2021-07-06 12:45:30|43642.1|43622.1|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|3
1625575540000|2021-07-06 12:45:40|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|43629.6|43609.6|14
1625575550000|2021-07-06 12:45:50|43638.9|43618.9|43634.6|43614.6|43639.6|43619.6|43634.6|43614.6|8
1625575560000|2021-07-06 12:46:00|43629.6|43609.6|43624.6|43604.6|43629.6|43609.6|43619.6|43599.6|17
1625575570000|2021-07-06 12:46:10|43627.1|43607.1|43632.1|43612.1|43632.1|43612.1|43627.1|43607.1|17
1625575580000|2021-07-06 12:46:20|43634.2|43614.2|43632.1|43612.1|43634.6|43614.6|43632.1|43612.1|2
1625575590000|2021-07-06 12:46:30|43634.2|43614.2|43629.6|43609.6|43634.2|43614.2|43629.6|43609.6|9
1625575600000|2021-07-06 12:46:40|43643.9|43623.9|43649.6|43629.6|43649.6|43629.6|43643.9|43623.9|23
1625575610000|2021-07-06 12:46:50|43647.1|43627.1|43649.6|43629.6|43649.9|43629.9|43647.1|43627.1|11
1625575620000|2021-07-06 12:47:00|43647.1|43627.1|43649.6|43629.6|43649.6|43629.6|43644.6|43624.6|21
1625575630000|2021-07-06 12:47:10|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|8
1625575640000|2021-07-06 12:47:20|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|12
1625575650000|2021-07-06 12:47:30|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|7
1625575660000|2021-07-06 12:47:40|||||||||5
1625575670000|2021-07-06 12:47:50|43654.2|43634.2|43652.1|43632.1|43654.6|43634.6|43649.6|43629.6|15
1625575680000|2021-07-06 12:48:00|43649.6|43629.6|43649.6|43629.6|43657.4|43637.4|43649.6|43629.6|16
1625575690000|2021-07-06 12:48:10|43642.4|43622.4|43644.6|43624.6|43644.6|43624.6|43642.1|43622.1|14
1625575700000|2021-07-06 12:48:20|43642.1|43622.1|43639.6|43619.6|43644.6|43624.6|43639.6|43619.6|16
1625575710000|2021-07-06 12:48:30|43636.7|43616.7|43619.6|43599.6|43636.7|43616.7|43610.9|43590.9|53
1625575720000|2021-07-06 12:48:40|43614.9|43594.9|43602.1|43582.1|43614.9|43594.9|43602.1|43582.1|49
1625575730000|2021-07-06 12:48:50|43597.1|43577.1|43584.6|43564.6|43597.1|43577.1|43584.6|43564.6|44
1625575740000|2021-07-06 12:49:00|43586.7|43566.7|43594.6|43574.6|43594.6|43574.6|43584.6|43564.6|22
1625575750000|2021-07-06 12:49:10|43592.1|43572.1|43597.1|43577.1|43597.1|43577.1|43592.1|43572.1|19
1625575760000|2021-07-06 12:49:20|43594.9|43574.9|43584.6|43564.6|43594.9|43574.9|43584.6|43564.6|24
1625575770000|2021-07-06 12:49:30|43587.1|43567.1|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|18
1625575780000|2021-07-06 12:49:40|43587.1|43567.1|43582.1|43562.1|43599.6|43579.6|43582.1|43562.1|51
1625575790000|2021-07-06 12:49:50|43579.6|43559.6|43572.1|43552.1|43579.6|43559.6|43567.4|43547.4|24
1625575800000|2021-07-06 12:50:00|43574.2|43554.2|43574.6|43554.6|43574.6|43554.6|43574.2|43554.2|19
1625575810000|2021-07-06 12:50:10|43572.1|43552.1|43569.6|43549.6|43572.1|43552.1|43567.4|43547.4|21
1625575820000|2021-07-06 12:50:20|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43569.6|43549.6|33
1625575830000|2021-07-06 12:50:30|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|30
1625575840000|2021-07-06 12:50:40|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|12
1625575850000|2021-07-06 12:50:50|43577.1|43557.1|43607.1|43587.1|43607.1|43587.1|43577.1|43557.1|30
1625575860000|2021-07-06 12:51:00|43609.6|43589.6|43614.2|43594.2|43614.2|43594.2|43609.6|43589.6|11
1625575870000|2021-07-06 12:51:10|43609.6|43589.6|43604.6|43584.6|43609.6|43589.6|43599.6|43579.6|30
1625575880000|2021-07-06 12:51:20|43604.9|43584.9|43604.6|43584.6|43604.9|43584.9|43604.6|43584.6|12
1625575890000|2021-07-06 12:51:30|43602.4|43582.4|43602.1|43582.1|43602.4|43582.4|43602.1|43582.1|4
1625575900000|2021-07-06 12:51:40|43602|43582|43607|43587|43607|43587|43602|43582|14
1625575910000|2021-07-06 12:51:50|43604.5|43584.5|43602|43582|43604.5|43584.5|43599.9|43579.9|15
1625575920000|2021-07-06 12:52:00|43604.5|43584.5|43609.5|43589.5|43612|43592|43602|43582|9
1625575930000|2021-07-06 12:52:10|43604.9|43584.9|43604.5|43584.5|43604.9|43584.9|43604.5|43584.5|24
1625575940000|2021-07-06 12:52:20|43602.4|43582.4|43599.5|43579.5|43602.4|43582.4|43594.5|43574.5|14
1625575950000|2021-07-06 12:52:30|43599.9|43579.9|43599.5|43579.5|43602|43582|43597|43577|4
1625575960000|2021-07-06 12:52:40|43597.4|43577.4|43604.5|43584.5|43604.5|43584.5|43597|43577|8
1625575970000|2021-07-06 12:52:50|43599.9|43579.9|43602|43582|43604.5|43584.5|43599.9|43579.9|5
1625575980000|2021-07-06 12:53:00|43599.9|43579.9|43599.5|43579.5|43599.9|43579.9|43599.5|43579.5|1
1625575990000|2021-07-06 12:53:10|43597.4|43577.4|43609.5|43589.5|43611.7|43591.7|43594.9|43574.9|18
1625576000000|2021-07-06 12:53:20|43605.2|43585.2|43599.5|43579.5|43605.2|43585.2|43599.5|43579.5|16
1625576010000|2021-07-06 12:53:30|43600.2|43580.2|43599.9|43579.9|43600.2|43580.2|43599.9|43579.9|23
1625576020000|2021-07-06 12:53:40|43600.2|43580.2|43599.9|43579.9|43600.2|43580.2|43599.5|43579.5|10
1625576030000|2021-07-06 12:53:50|43600.2|43580.2|43602.4|43582.4|43604.9|43584.9|43600.2|43580.2|6
1625576040000|2021-07-06 12:54:00|43604.5|43584.5|43597|43577|43604.5|43584.5|43597|43577|26
1625576050000|2021-07-06 12:54:10|43599.5|43579.5|43609.5|43589.5|43609.5|43589.5|43599.5|43579.5|5
1625576060000|2021-07-06 12:54:20|43612|43592|43607|43587|43612|43592|43607|43587|26
1625576070000|2021-07-06 12:54:30|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|5
1625576080000|2021-07-06 12:54:40|43612|43592|43614.5|43594.5|43614.5|43594.5|43612|43592|7
1625576090000|2021-07-06 12:54:50|43612|43592|43612|43592|43612|43592|43612|43592|6
1625576100000|2021-07-06 12:55:00|43609.5|43589.5|43604.5|43584.5|43609.5|43589.5|43604.5|43584.5|16
1625576110000|2021-07-06 12:55:10|||||||||25
1625576120000|2021-07-06 12:55:20|43606.7|43586.7|43609.5|43589.5|43609.5|43589.5|43606.7|43586.7|9
1625576130000|2021-07-06 12:55:30|43607|43587|43604.9|43584.9|43609.5|43589.5|43604.9|43584.9|8
1625576140000|2021-07-06 12:55:40|43604.5|43584.5|43601.7|43581.7|43604.5|43584.5|43601.7|43581.7|17
1625576150000|2021-07-06 12:55:50|43579.9|43559.9|43587|43567|43589.5|43569.5|43579.9|43559.9|60
1625576160000|2021-07-06 12:56:00|43584.9|43564.9|43584.5|43564.5|43584.9|43564.9|43584.5|43564.5|8
1625576170000|2021-07-06 12:56:10|43584.9|43564.9|43604.5|43584.5|43604.5|43584.5|43584.9|43564.9|16
1625576180000|2021-07-06 12:56:20|43602|43582|43594.2|43574.2|43602|43582|43594.2|43574.2|15
1625576190000|2021-07-06 12:56:30|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43582|43562|14
1625576200000|2021-07-06 12:56:40|43582.4|43562.4|43579.5|43559.5|43584.5|43564.5|43579.5|43559.5|6
1625576210000|2021-07-06 12:56:50|43581.7|43561.7|43574.5|43554.5|43581.7|43561.7|43574.5|43554.5|25
1625576220000|2021-07-06 12:57:00|43570.2|43550.2|43562.7|43542.7|43570.2|43550.2|43562.7|43542.7|23
1625576230000|2021-07-06 12:57:10|43557.4|43537.4|43562.7|43542.7|43562.7|43542.7|43552.7|43532.7|52
1625576240000|2021-07-06 12:57:20|43564.9|43544.9|43564.9|43544.9|43567|43547|43564.9|43544.9|7
1625576250000|2021-07-06 12:57:30|43567.4|43547.4|43564.9|43544.9|43567.4|43547.4|43564.9|43544.9|8
1625576260000|2021-07-06 12:57:40|43567.4|43547.4|43567.7|43547.7|43569.5|43549.5|43564.9|43544.9|30
1625576270000|2021-07-06 12:57:50|43567.4|43547.4|43560.2|43540.2|43567.4|43547.4|43560.2|43540.2|12
1625576280000|2021-07-06 12:58:00|43557.7|43537.7|43554.9|43534.9|43557.7|43537.7|43552.7|43532.7|22
1625576290000|2021-07-06 12:58:10|43557|43537|43539.9|43519.9|43557.4|43537.4|43535.2|43515.2|18
1625576300000|2021-07-06 12:58:20|43542|43522|43537.4|43517.4|43542.7|43522.7|43537.4|43517.4|25
1625576310000|2021-07-06 12:58:30|43535.2|43515.2|43524.5|43504.5|43535.2|43515.2|43519.5|43499.5|28
1625576320000|2021-07-06 12:58:40|43522.7|43502.7|43532|43512|43532|43512|43521.7|43501.7|33
1625576330000|2021-07-06 12:58:50|43532.4|43512.4|43534.5|43514.5|43539.5|43519.5|43532.4|43512.4|8
1625576340000|2021-07-06 12:59:00|43537|43517|43546.7|43526.7|43546.7|43526.7|43537|43517|38
1625576350000|2021-07-06 12:59:10|43548.9|43528.9|43559.9|43539.9|43569.5|43549.5|43548.9|43528.9|49
1625576360000|2021-07-06 12:59:20|43559.2|43539.2|43557.4|43537.4|43564.9|43544.9|43557|43537|33
1625576370000|2021-07-06 12:59:30|43554.9|43534.9|43552.4|43532.4|43557|43537|43552.4|43532.4|10
1625576380000|2021-07-06 12:59:40|43554.5|43534.5|43542.4|43522.4|43554.5|43534.5|43540.2|43520.2|19
1625576390000|2021-07-06 12:59:50|43542|43522|43544.9|43524.9|43544.9|43524.9|43539.9|43519.9|14
1625576400000|2021-07-06 13:00:00|43540.6|43520.6|43594.9|43574.9|43607.4|43587.4|43537.4|43517.4|129
1625576410000|2021-07-06 13:00:10|43597.4|43577.4|43589.9|43569.9|43599.9|43579.9|43589.9|43569.9|74
1625576420000|2021-07-06 13:00:20|43587.4|43567.4|43587.4|43567.4|43594.5|43574.5|43587.4|43567.4|19
1625576430000|2021-07-06 13:00:30|43582.7|43562.7|43549.5|43529.5|43582.7|43562.7|43549.5|43529.5|22
1625576440000|2021-07-06 13:00:40|43551.7|43531.7|43557.7|43537.7|43567.4|43547.4|43551.7|43531.7|38
1625576450000|2021-07-06 13:00:50|43559.9|43539.9|43574.9|43554.9|43574.9|43554.9|43559.5|43539.5|19
1625576460000|2021-07-06 13:01:00|43572.4|43552.4|43525.2|43505.2|43577.4|43557.4|43525.2|43505.2|51
1625576470000|2021-07-06 13:01:10|43522.4|43502.4|43495.2|43475.2|43524.9|43504.9|43495.2|43475.2|57
1625576480000|2021-07-06 13:01:20|43493.1|43473.1|43485.2|43465.2|43500.2|43480.2|43485.2|43465.2|53
1625576490000|2021-07-06 13:01:30|43482.7|43462.7|43495.2|43475.2|43495.2|43475.2|43480.2|43460.2|65
1625576500000|2021-07-06 13:01:40|43492.7|43472.7|43454.9|43434.9|43492.7|43472.7|43454.9|43434.9|87
1625576510000|2021-07-06 13:01:50|43450.2|43430.2|43472.4|43452.4|43474.9|43454.9|43450.2|43430.2|62
1625576520000|2021-07-06 13:02:00|43472.7|43452.7|43487.7|43467.7|43492.7|43472.7|43465.2|43445.2|68
1625576530000|2021-07-06 13:02:10|43489.9|43469.9|43477.7|43457.7|43492.4|43472.4|43477.7|43457.7|78
1625576540000|2021-07-06 13:02:20|43480.2|43460.2|43492.7|43472.7|43497.7|43477.7|43475.2|43455.2|52
1625576550000|2021-07-06 13:02:30|43494.9|43474.9|43487.7|43467.7|43497.7|43477.7|43487.7|43467.7|33
1625576560000|2021-07-06 13:02:40|43490.2|43470.2|43490.2|43470.2|43497.7|43477.7|43490.2|43470.2|14
1625576570000|2021-07-06 13:02:50|43492.7|43472.7|43480.2|43460.2|43492.7|43472.7|43480.2|43460.2|30
1625576580000|2021-07-06 13:03:00|43475.2|43455.2|43467.7|43447.7|43477.7|43457.7|43465.2|43445.2|25
1625576590000|2021-07-06 13:03:10|43465.2|43445.2|43460.6|43440.6|43467.7|43447.7|43460.6|43440.6|21
1625576600000|2021-07-06 13:03:20|43460.2|43440.2|43482.7|43462.7|43482.7|43462.7|43460.2|43440.2|22
1625576610000|2021-07-06 13:03:30|43480.6|43460.6|43465.2|43445.2|43480.6|43460.6|43462.7|43442.7|43
1625576620000|2021-07-06 13:03:40|43463.1|43443.1|43467.7|43447.7|43469.9|43449.9|43463.1|43443.1|12
1625576630000|2021-07-06 13:03:50|43465.2|43445.2|43460.2|43440.2|43469.5|43449.5|43460.2|43440.2|18
1625576640000|2021-07-06 13:04:00|43458.1|43438.1|43447.7|43427.7|43458.1|43438.1|43440.2|43420.2|43
1625576650000|2021-07-06 13:04:10|43450.2|43430.2|43472.4|43452.4|43472.4|43452.4|43450.2|43430.2|21
1625576660000|2021-07-06 13:04:20|43469.9|43449.9|43470.2|43450.2|43474.9|43454.9|43469.9|43449.9|25
1625576670000|2021-07-06 13:04:30|43469.9|43449.9|43470.2|43450.2|43477.7|43457.7|43469.9|43449.9|25
1625576680000|2021-07-06 13:04:40|43489.9|43469.9|43484.5|43464.5|43494.2|43474.2|43484.5|43464.5|45
1625576690000|2021-07-06 13:04:50|43484.9|43464.9|43467|43447|43487|43467|43467|43447|24
1625576700000|2021-07-06 13:05:00|43464.5|43444.5|43400.2|43380.2|43464.5|43444.5|43390.6|43370.6|63
1625576710000|2021-07-06 13:05:10|43397.7|43377.7|43370.2|43350.2|43397.7|43377.7|43365.2|43345.2|71
1625576720000|2021-07-06 13:05:20|43378.1|43358.1|43377.7|43357.7|43382.7|43362.7|43360.2|43340.2|74
1625576730000|2021-07-06 13:05:30|43375.2|43355.2|43355.2|43335.2|43375.2|43355.2|43350.6|43330.6|54
1625576740000|2021-07-06 13:05:40|43353.1|43333.1|43358.1|43338.1|43370.2|43350.2|43352.7|43332.7|69
1625576750000|2021-07-06 13:05:50|43360.2|43340.2|43355.2|43335.2|43360.6|43340.6|43347.7|43327.7|56
1625576760000|2021-07-06 13:06:00|43353.1|43333.1|43357.7|43337.7|43360.2|43340.2|43352.7|43332.7|45
1625576770000|2021-07-06 13:06:10|43358.1|43338.1|43363.1|43343.1|43363.1|43343.1|43355.2|43335.2|56
1625576780000|2021-07-06 13:06:20|43365.6|43345.6|43382.4|43362.4|43382.4|43362.4|43355.2|43335.2|64
1625576790000|2021-07-06 13:06:30|43382.7|43362.7|43375.2|43355.2|43382.7|43362.7|43370.2|43350.2|32
1625576800000|2021-07-06 13:06:40|43375.6|43355.6|43387.7|43367.7|43388.1|43368.1|43372.7|43352.7|24
1625576810000|2021-07-06 13:06:50|43390.2|43370.2|43385.2|43365.2|43390.2|43370.2|43382.7|43362.7|20
1625576820000|2021-07-06 13:07:00|43380.2|43360.2|43347.7|43327.7|43380.2|43360.2|43345.6|43325.6|41
1625576830000|2021-07-06 13:07:10|43350.2|43330.2|43352.7|43332.7|43352.7|43332.7|43343.1|43323.1|50
1625576840000|2021-07-06 13:07:20|43357|43337|43377.7|43357.7|43380.2|43360.2|43357|43337|29
1625576850000|2021-07-06 13:07:30|43378.1|43358.1|43380.2|43360.2|43382.7|43362.7|43375.2|43355.2|24
1625576860000|2021-07-06 13:07:40|43375.6|43355.6|43363.1|43343.1|43375.6|43355.6|43363.1|43343.1|26
1625576870000|2021-07-06 13:07:50|43360.6|43340.6|43353.1|43333.1|43360.6|43340.6|43343.4|43323.4|49
1625576880000|2021-07-06 13:08:00|43352.7|43332.7|43362.7|43342.7|43362.7|43342.7|43345.2|43325.2|52
1625576890000|2021-07-06 13:08:10|43369.9|43349.9|43355.9|43335.9|43373.1|43353.1|43355.9|43335.9|45
1625576900000|2021-07-06 13:08:20|43358.4|43338.4|43358.8|43338.8|43358.8|43338.8|43348.8|43328.8|73
1625576910000|2021-07-06 13:08:30|43358.4|43338.4|43340.9|43320.9|43358.4|43338.4|43330.9|43310.9|49
1625576920000|2021-07-06 13:08:40|43340.6|43320.6|43323.4|43303.4|43340.6|43320.6|43323.4|43303.4|46
1625576930000|2021-07-06 13:08:50|43320.9|43300.9|43315.9|43295.9|43323.4|43303.4|43310.9|43290.9|73
1625576940000|2021-07-06 13:09:00|43316.3|43296.3|43315.9|43295.9|43320.9|43300.9|43308.8|43288.8|93
1625576950000|2021-07-06 13:09:10|43313.4|43293.4|43330.9|43310.9|43330.9|43310.9|43313.4|43293.4|50
1625576960000|2021-07-06 13:09:20|43333.1|43313.1|43335.9|43315.9|43335.9|43315.9|43330.9|43310.9|17
1625576970000|2021-07-06 13:09:30|43338.1|43318.1|43340.9|43320.9|43350.9|43330.9|43338.1|43318.1|31
1625576980000|2021-07-06 13:09:40|43343.1|43323.1|43345.6|43325.6|43345.6|43325.6|43343.1|43323.1|27
1625576990000|2021-07-06 13:09:50|43346.3|43326.3|43330.9|43310.9|43350.9|43330.9|43330.9|43310.9|42
1625577000000|2021-07-06 13:10:00|43328.4|43308.4|43330.9|43310.9|43330.9|43310.9|43323.4|43303.4|32
1625577010000|2021-07-06 13:10:10|43328.4|43308.4|43335.9|43315.9|43338.8|43318.8|43328.1|43308.1|43
1625577020000|2021-07-06 13:10:20|43338.1|43318.1|43341.3|43321.3|43345.9|43325.9|43338.1|43318.1|51
1625577030000|2021-07-06 13:10:30|43338.1|43318.1|43330.9|43310.9|43338.1|43318.1|43328.4|43308.4|23
1625577040000|2021-07-06 13:10:40|43325.9|43305.9|43305.9|43285.9|43325.9|43305.9|43303.4|43283.4|45
1625577050000|2021-07-06 13:10:50|43308.1|43288.1|43310.9|43290.9|43313.4|43293.4|43303.4|43283.4|28
1625577060000|2021-07-06 13:11:00|43305.9|43285.9|43298.1|43278.1|43305.9|43285.9|43288.4|43268.4|62
1625577070000|2021-07-06 13:11:10|43300.2|43280.2|43286.3|43266.3|43300.2|43280.2|43284.1|43264.1|17
1625577080000|2021-07-06 13:11:20|43285.9|43265.9|43285.9|43265.9|43288.8|43268.8|43285.9|43265.9|32
1625577090000|2021-07-06 13:11:30|43283.4|43263.4|43281.3|43261.3|43283.4|43263.4|43276.6|43256.6|33
1625577100000|2021-07-06 13:11:40|43280.9|43260.9|43296.3|43276.3|43300.6|43280.6|43280.9|43260.9|52
1625577110000|2021-07-06 13:11:50|43293.8|43273.8|43300.9|43280.9|43300.9|43280.9|43293.4|43273.4|13
1625577120000|2021-07-06 13:12:00|43303.4|43283.4|43298.8|43278.8|43315.9|43295.9|43298.8|43278.8|48
1625577130000|2021-07-06 13:12:10|43300.9|43280.9|43300.9|43280.9|43300.9|43280.9|43288.4|43268.4|48
1625577140000|2021-07-06 13:12:20|43305.2|43285.2|43320.9|43300.9|43320.9|43300.9|43305.2|43285.2|30
1625577150000|2021-07-06 13:12:30|43328.1|43308.1|43325.9|43305.9|43330.9|43310.9|43325.9|43305.9|40
1625577160000|2021-07-06 13:12:40|43323.4|43303.4|43290.9|43270.9|43323.4|43303.4|43290.9|43270.9|43
1625577170000|2021-07-06 13:12:50|43293.4|43273.4|43295.9|43275.9|43300.9|43280.9|43293.4|43273.4|77
1625577180000|2021-07-06 13:13:00|43293.4|43273.4|43275.9|43255.9|43293.4|43273.4|43270.9|43250.9|62
1625577190000|2021-07-06 13:13:10|43278.1|43258.1|43280.9|43260.9|43280.9|43260.9|43278.1|43258.1|20
1625577200000|2021-07-06 13:13:20|43278.8|43258.8|43285.9|43265.9|43285.9|43265.9|43278.8|43258.8|30
1625577210000|2021-07-06 13:13:30|43290.9|43270.9|43288.4|43268.4|43293.4|43273.4|43288.4|43268.4|21
1625577220000|2021-07-06 13:13:40|43288.1|43268.1|43280.9|43260.9|43290.9|43270.9|43280.9|43260.9|36
1625577230000|2021-07-06 13:13:50|43278.4|43258.4|43280.9|43260.9|43280.9|43260.9|43274.1|43254.1|13
1625577240000|2021-07-06 13:14:00|43278.8|43258.8|43274.1|43254.1|43278.8|43258.8|43271.6|43251.6|31
1625577250000|2021-07-06 13:14:10|43276.3|43256.3|43245.9|43225.9|43276.3|43256.3|43245.9|43225.9|38
1625577260000|2021-07-06 13:14:20|43243.4|43223.4|43255.9|43235.9|43258.4|43238.4|43228.8|43208.8|131
1625577270000|2021-07-06 13:14:30|43253.4|43233.4|43245.6|43225.6|43255.9|43235.9|43245.6|43225.6|69
1625577280000|2021-07-06 13:14:40|43245.9|43225.9|43255.9|43235.9|43255.9|43235.9|43245.9|43225.9|31
1625577290000|2021-07-06 13:14:50|43258.1|43238.1|43255.9|43235.9|43258.4|43238.4|43255.6|43235.6|16
1625577300000|2021-07-06 13:15:00|43258.4|43238.4|43245.6|43225.6|43263.4|43243.4|43240.9|43220.9|38
1625577310000|2021-07-06 13:15:10|43245.9|43225.9|43270.6|43250.6|43270.6|43250.6|43240.9|43220.9|36
1625577320000|2021-07-06 13:15:20|43270.9|43250.9|43270.6|43250.6|43273.4|43253.4|43268.4|43248.4|105
1625577330000|2021-07-06 13:15:30|43268.4|43248.4|43280.9|43260.9|43283.4|43263.4|43268.4|43248.4|56
1625577340000|2021-07-06 13:15:40|43285.2|43265.2|43298.4|43278.4|43300.9|43280.9|43285.2|43265.2|51
1625577350000|2021-07-06 13:15:50|43295.9|43275.9|43290.9|43270.9|43303.1|43283.1|43290.9|43270.9|29
1625577360000|2021-07-06 13:16:00|43285.9|43265.9|43280.9|43260.9|43285.9|43265.9|43275.9|43255.9|26
1625577370000|2021-07-06 13:16:10|43281.6|43261.6|43291.3|43271.3|43291.3|43271.3|43278.8|43258.8|54
1625577380000|2021-07-06 13:16:20|43293.4|43273.4|43293.8|43273.8|43296.3|43276.3|43291.6|43271.6|17
1625577390000|2021-07-06 13:16:30|43296.6|43276.6|43306.6|43286.6|43306.6|43286.6|43296.6|43276.6|31
1625577400000|2021-07-06 13:16:40|43308.8|43288.8|43310.9|43290.9|43315.9|43295.9|43308.8|43288.8|33
1625577410000|2021-07-06 13:16:50|43308.4|43288.4|43293.4|43273.4|43308.4|43288.4|43293.4|43273.4|19
1625577420000|2021-07-06 13:17:00|43290.9|43270.9|43280.9|43260.9|43290.9|43270.9|43270.9|43250.9|36
1625577430000|2021-07-06 13:17:10|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|43273.8|43253.8|27
1625577440000|2021-07-06 13:17:20|43283.4|43263.4|43289.1|43269.1|43291.3|43271.3|43283.4|43263.4|59
1625577450000|2021-07-06 13:17:30|43293.4|43273.4|43303.8|43283.8|43303.8|43283.8|43291.6|43271.6|34
1625577460000|2021-07-06 13:17:40|43301.6|43281.6|43301.6|43281.6|43301.6|43281.6|43298.8|43278.8|18
1625577470000|2021-07-06 13:17:50|43301.3|43281.3|43296.6|43276.6|43301.3|43281.3|43296.3|43276.3|17
1625577480000|2021-07-06 13:18:00|43294.5|43274.5|43271.6|43251.6|43294.5|43274.5|43271.6|43251.6|22
1625577490000|2021-07-06 13:18:10|43266.6|43246.6|43250.9|43230.9|43266.6|43246.6|43246.3|43226.3|53
1625577500000|2021-07-06 13:18:20|43248.8|43228.8|43253.8|43233.8|43253.8|43233.8|43246.3|43226.3|20
1625577510000|2021-07-06 13:18:30|43255.9|43235.9|43261.3|43241.3|43261.3|43241.3|43255.9|43235.9|28
1625577520000|2021-07-06 13:18:40|43263.8|43243.8|43263.4|43243.4|43266.3|43246.3|43261.3|43241.3|26
1625577530000|2021-07-06 13:18:50|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43258.4|43238.4|8
1625577540000|2021-07-06 13:19:00|43263.4|43243.4|43263.8|43243.8|43265.9|43245.9|43261.3|43241.3|11
1625577550000|2021-07-06 13:19:10|43266.3|43246.3|43261.3|43241.3|43266.3|43246.3|43258.4|43238.4|26
1625577560000|2021-07-06 13:19:20|43263.4|43243.4|43271.3|43251.3|43271.3|43251.3|43263.4|43243.4|17
1625577570000|2021-07-06 13:19:30|43268.8|43248.8|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|17
1625577580000|2021-07-06 13:19:40|43261.3|43241.3|43258.8|43238.8|43261.3|43241.3|43256.3|43236.3|24
1625577590000|2021-07-06 13:19:50|43259.1|43239.1|43258.8|43238.8|43266.3|43246.3|43258.8|43238.8|15
1625577600000|2021-07-06 13:20:00|43261.3|43241.3|43233.8|43213.8|43261.3|43241.3|43231.3|43211.3|36
1625577610000|2021-07-06 13:20:10|43236.3|43216.3|43233.8|43213.8|43240.9|43220.9|43233.8|43213.8|62
1625577620000|2021-07-06 13:20:20|43225.9|43205.9|43228.4|43208.4|43237.7|43217.7|43223.4|43203.4|74
1625577630000|2021-07-06 13:20:30|43228.1|43208.1|43225.9|43205.9|43230.9|43210.9|43225.9|43205.9|28
1625577640000|2021-07-06 13:20:40|43223.4|43203.4|43215.9|43195.9|43223.4|43203.4|43215.9|43195.9|18
1625577650000|2021-07-06 13:20:50|43220.6|43200.6|43225.9|43205.9|43230.9|43210.9|43215.9|43195.9|35
1625577660000|2021-07-06 13:21:00|43228.1|43208.1|43233.4|43213.4|43233.4|43213.4|43225.9|43205.9|29
1625577670000|2021-07-06 13:21:10|43230.9|43210.9|43228.4|43208.4|43230.9|43210.9|43228.4|43208.4|29
1625577680000|2021-07-06 13:21:20|43230.6|43210.6|43228.1|43208.1|43230.9|43210.9|43228.1|43208.1|32
1625577690000|2021-07-06 13:21:30|43230.9|43210.9|43240.9|43220.9|43245.9|43225.9|43230.9|43210.9|56
1625577700000|2021-07-06 13:21:40|43243.4|43223.4|43248.4|43228.4|43248.4|43228.4|43243.4|43223.4|14
1625577710000|2021-07-06 13:21:50|43245.9|43225.9|43245.9|43225.9|43248.4|43228.4|43243.4|43223.4|12
1625577720000|2021-07-06 13:22:00|43248.1|43228.1|43265.9|43245.9|43265.9|43245.9|43245.9|43225.9|41
1625577730000|2021-07-06 13:22:10|43268.4|43248.4|43258.1|43238.1|43268.4|43248.4|43251.3|43231.3|37
1625577740000|2021-07-06 13:22:20|43258.4|43238.4|43263.4|43243.4|43265.9|43245.9|43258.4|43238.4|24
1625577750000|2021-07-06 13:22:30|43265.9|43245.9|43273.1|43253.1|43273.4|43253.4|43265.9|43245.9|25
1625577760000|2021-07-06 13:22:40|43270.9|43250.9|43280.9|43260.9|43280.9|43260.9|43270.9|43250.9|27
1625577770000|2021-07-06 13:22:50|43283.4|43263.4|43278.4|43258.4|43283.4|43263.4|43278.4|43258.4|24
1625577780000|2021-07-06 13:23:00|43275.9|43255.9|43276.3|43256.3|43283.1|43263.1|43275.9|43255.9|28
1625577790000|2021-07-06 13:23:10|43270.9|43250.9|43273.4|43253.4|43273.4|43253.4|43268.4|43248.4|17
1625577800000|2021-07-06 13:23:20|43271.3|43251.3|43265.9|43245.9|43273.4|43253.4|43265.9|43245.9|13
1625577810000|2021-07-06 13:23:30|43263.4|43243.4|43253.4|43233.4|43263.4|43243.4|43253.4|43233.4|7
1625577820000|2021-07-06 13:23:40|43255.6|43235.6|43270.9|43250.9|43273.4|43253.4|43255.6|43235.6|9
1625577830000|2021-07-06 13:23:50|43275.9|43255.9|43273.4|43253.4|43275.9|43255.9|43273.4|43253.4|6
1625577840000|2021-07-06 13:24:00|43275.9|43255.9|43258.4|43238.4|43275.9|43255.9|43255.9|43235.9|37
1625577850000|2021-07-06 13:24:10|43260.9|43240.9|43263.4|43243.4|43263.4|43243.4|43260.9|43240.9|9
1625577860000|2021-07-06 13:24:20|43265.6|43245.6|43253.8|43233.8|43265.9|43245.9|43253.4|43233.4|7
1625577870000|2021-07-06 13:24:30|43255.9|43235.9|43265.9|43245.9|43265.9|43245.9|43255.9|43235.9|11
1625577880000|2021-07-06 13:24:40|||||||||6
1625577890000|2021-07-06 13:24:50|43263.4|43243.4|43265.9|43245.9|43268.4|43248.4|43260.9|43240.9|10
1625577900000|2021-07-06 13:25:00|43268.4|43248.4|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|6
1625577910000|2021-07-06 13:25:10|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43268.1|43248.1|10
1625577920000|2021-07-06 13:25:20|||||||||7
1625577930000|2021-07-06 13:25:30|43268.8|43248.8|43270.9|43250.9|43270.9|43250.9|43268.4|43248.4|13
1625577940000|2021-07-06 13:25:40|43273.4|43253.4|43280.9|43260.9|43283.4|43263.4|43273.4|43253.4|26
1625577950000|2021-07-06 13:25:50|43283.8|43263.8|43285.9|43265.9|43285.9|43265.9|43283.4|43263.4|14
1625577960000|2021-07-06 13:26:00|43288.4|43268.4|43285.9|43265.9|43288.4|43268.4|43283.4|43263.4|25
1625577970000|2021-07-06 13:26:10|43288.1|43268.1|43293.1|43273.1|43293.1|43273.1|43285.9|43265.9|34
1625577980000|2021-07-06 13:26:20|43293.4|43273.4|43293.4|43273.4|43293.8|43273.8|43291.3|43271.3|10
1625577990000|2021-07-06 13:26:30|43295.6|43275.6|43298.1|43278.1|43298.4|43278.4|43295.6|43275.6|17
1625578000000|2021-07-06 13:26:40|43300.2|43280.2|43310.9|43290.9|43310.9|43290.9|43300.2|43280.2|29
1625578010000|2021-07-06 13:26:50|43308.8|43288.8|43300.9|43280.9|43308.8|43288.8|43300.6|43280.6|14
1625578020000|2021-07-06 13:27:00|43298.8|43278.8|43300.9|43280.9|43300.9|43280.9|43295.6|43275.6|24
1625578030000|2021-07-06 13:27:10|43298.4|43278.4|43305.9|43285.9|43308.4|43288.4|43298.4|43278.4|20
1625578040000|2021-07-06 13:27:20|43308.1|43288.1|43308.4|43288.4|43308.4|43288.4|43305.9|43285.9|8
1625578050000|2021-07-06 13:27:30|43306.3|43286.3|43305.9|43285.9|43308.8|43288.8|43305.9|43285.9|14
1625578060000|2021-07-06 13:27:40|43308.1|43288.1|43315.9|43295.9|43315.9|43295.9|43308.1|43288.1|14
1625578070000|2021-07-06 13:27:50|43318.1|43298.1|43315.9|43295.9|43318.4|43298.4|43315.9|43295.9|9
1625578080000|2021-07-06 13:28:00|43313.8|43293.8|43310.9|43290.9|43313.8|43293.8|43310.9|43290.9|16
1625578090000|2021-07-06 13:28:10|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|43305.6|43285.6|29
1625578100000|2021-07-06 13:28:20|43308.1|43288.1|43295.9|43275.9|43308.1|43288.1|43295.9|43275.9|13
1625578110000|2021-07-06 13:28:30|43295.6|43275.6|43288.1|43268.1|43295.6|43275.6|43283.1|43263.1|21
1625578120000|2021-07-06 13:28:40|43290.6|43270.6|43295.9|43275.9|43295.9|43275.9|43290.6|43270.6|23
1625578130000|2021-07-06 13:28:50|43300.2|43280.2|43300.9|43280.9|43301.3|43281.3|43300.2|43280.2|40
1625578140000|2021-07-06 13:29:00|43296.6|43276.6|43285.9|43265.9|43296.6|43276.6|43283.4|43263.4|23
1625578150000|2021-07-06 13:29:10|43290.9|43270.9|43290.9|43270.9|43290.9|43270.9|43290.9|43270.9|33
1625578160000|2021-07-06 13:29:20|43293.4|43273.4|43293.8|43273.8|43298.4|43278.4|43293.4|43273.4|11
1625578170000|2021-07-06 13:29:30|43293.4|43273.4|43288.8|43268.8|43293.4|43273.4|43288.4|43268.4|7
1625578180000|2021-07-06 13:29:40|43290.9|43270.9|43288.8|43268.8|43290.9|43270.9|43288.8|43268.8|5
1625578190000|2021-07-06 13:29:50|43290.9|43270.9|43293.4|43273.4|43293.8|43273.8|43290.9|43270.9|17
1625578200000|2021-07-06 13:30:00|43291.3|43271.3|43265.9|43245.9|43295.9|43275.9|43265.9|43245.9|36
1625578210000|2021-07-06 13:30:10|43263.8|43243.8|43270.9|43250.9|43270.9|43250.9|43260.9|43240.9|44
1625578220000|2021-07-06 13:30:20|43275.9|43255.9|43273.4|43253.4|43280.9|43260.9|43273.4|43253.4|32
1625578230000|2021-07-06 13:30:30|43273.1|43253.1|43270.9|43250.9|43273.8|43253.8|43268.8|43248.8|29
1625578240000|2021-07-06 13:30:40|43273.1|43253.1|43290.9|43270.9|43290.9|43270.9|43270.9|43250.9|25
1625578250000|2021-07-06 13:30:50|43288.4|43268.4|43253.8|43233.8|43288.4|43268.4|43253.8|43233.8|31
1625578260000|2021-07-06 13:31:00|43251.3|43231.3|43215.9|43195.9|43251.3|43231.3|43215.9|43195.9|47
1625578270000|2021-07-06 13:31:10|43218.1|43198.1|43195.9|43175.9|43218.1|43198.1|43190.9|43170.9|63
1625578280000|2021-07-06 13:31:20|43193.4|43173.4|43205.9|43185.9|43205.9|43185.9|43193.4|43173.4|29
1625578290000|2021-07-06 13:31:30|43208.4|43188.4|43200.9|43180.9|43210.9|43190.9|43200.9|43180.9|23
1625578300000|2021-07-06 13:31:40|43198.4|43178.4|43190.9|43170.9|43198.4|43178.4|43190.9|43170.9|25
1625578310000|2021-07-06 13:31:50|43188.4|43168.4|43180.9|43160.9|43188.4|43168.4|43180.9|43160.9|34
1625578320000|2021-07-06 13:32:00|43176.3|43156.3|43185.9|43165.9|43185.9|43165.9|43170.9|43150.9|44
1625578330000|2021-07-06 13:32:10|43180.9|43160.9|43206.3|43186.3|43208.4|43188.4|43180.9|43160.9|31
1625578340000|2021-07-06 13:32:20|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|43194.1|43174.1|13
1625578350000|2021-07-06 13:32:30|43200.9|43180.9|43221.3|43201.3|43221.3|43201.3|43200.9|43180.9|18
1625578360000|2021-07-06 13:32:40|43223.8|43203.8|43221.3|43201.3|43223.8|43203.8|43221.3|43201.3|10
1625578370000|2021-07-06 13:32:50|43218.8|43198.8|43218.8|43198.8|43221.3|43201.3|43216.6|43196.6|9
1625578380000|2021-07-06 13:33:00|43220.9|43200.9|43208.8|43188.8|43221.3|43201.3|43204.5|43184.5|17
1625578390000|2021-07-06 13:33:10|43206.3|43186.3|43213.8|43193.8|43218.8|43198.8|43203.8|43183.8|15
1625578400000|2021-07-06 13:33:20|43215.9|43195.9|43228.8|43208.8|43228.8|43208.8|43215.9|43195.9|15
1625578410000|2021-07-06 13:33:30|43230.9|43210.9|43238.4|43218.4|43240.6|43220.6|43228.8|43208.8|14
1625578420000|2021-07-06 13:33:40|43241.3|43221.3|43228.8|43208.8|43241.3|43221.3|43228.8|43208.8|21
1625578430000|2021-07-06 13:33:50|43231.3|43211.3|43243.8|43223.8|43246.3|43226.3|43231.3|43211.3|19
1625578440000|2021-07-06 13:34:00|43245.9|43225.9|43223.8|43203.8|43246.3|43226.3|43223.8|43203.8|4
1625578450000|2021-07-06 13:34:10|43221.3|43201.3|43250.9|43230.9|43250.9|43230.9|43221.3|43201.3|18
1625578460000|2021-07-06 13:34:20|43253.4|43233.4|43271.3|43251.3|43271.3|43251.3|43253.4|43233.4|12
1625578470000|2021-07-06 13:34:30|43268.8|43248.8|43276.3|43256.3|43276.3|43256.3|43260.9|43240.9|32
1625578480000|2021-07-06 13:34:40|43278.8|43258.8|43268.8|43248.8|43281.3|43261.3|43268.8|43248.8|13
1625578490000|2021-07-06 13:34:50|43271.3|43251.3|43273.8|43253.8|43273.8|43253.8|43268.8|43248.8|12
1625578500000|2021-07-06 13:35:00|43275.9|43255.9|43281.3|43261.3|43281.3|43261.3|43275.9|43255.9|19
1625578510000|2021-07-06 13:35:10|43283.4|43263.4|43305.9|43285.9|43308.4|43288.4|43283.4|43263.4|63
1625578520000|2021-07-06 13:35:20|43303.8|43283.8|43301.3|43281.3|43305.9|43285.9|43301.3|43281.3|26
1625578530000|2021-07-06 13:35:30|43300.9|43280.9|43283.4|43263.4|43303.4|43283.4|43283.4|43263.4|17
1625578540000|2021-07-06 13:35:40|43280.9|43260.9|43275.9|43255.9|43283.4|43263.4|43275.9|43255.9|18
1625578550000|2021-07-06 13:35:50|43278.4|43258.4|43275.9|43255.9|43283.1|43263.1|43275.9|43255.9|21
1625578560000|2021-07-06 13:36:00|43273.8|43253.8|43265.9|43245.9|43273.8|43253.8|43263.8|43243.8|14
1625578570000|2021-07-06 13:36:10|43268.1|43248.1|43282.7|43262.7|43282.7|43262.7|43268.1|43248.1|14
1625578580000|2021-07-06 13:36:20|43280.6|43260.6|43283.4|43263.4|43285.9|43265.9|43280.6|43260.6|11
1625578590000|2021-07-06 13:36:30|43281.3|43261.3|43278.4|43258.4|43281.3|43261.3|43269.1|43249.1|13
1625578600000|2021-07-06 13:36:40|43280.6|43260.6|43285.9|43265.9|43285.9|43265.9|43280.6|43260.6|8
1625578610000|2021-07-06 13:36:50|43288.4|43268.4|43283.4|43263.4|43288.4|43268.4|43283.4|43263.4|5
1625578620000|2021-07-06 13:37:00|43280.9|43260.9|43260.9|43240.9|43280.9|43260.9|43258.8|43238.8|9
1625578630000|2021-07-06 13:37:10|43263.4|43243.4|43255.9|43235.9|43265.9|43245.9|43255.9|43235.9|20
1625578640000|2021-07-06 13:37:20|43253.8|43233.8|43260.9|43240.9|43260.9|43240.9|43253.4|43233.4|8
1625578650000|2021-07-06 13:37:30|43263.4|43243.4|43261.3|43241.3|43263.4|43243.4|43260.9|43240.9|8
1625578660000|2021-07-06 13:37:40|43260.9|43240.9|43255.9|43235.9|43260.9|43240.9|43253.4|43233.4|9
1625578670000|2021-07-06 13:37:50|43253.8|43233.8|43253.4|43233.4|43255.9|43235.9|43253.4|43233.4|1
1625578680000|2021-07-06 13:38:00|43250.9|43230.9|43253.4|43233.4|43255.9|43235.9|43248.4|43228.4|9
1625578690000|2021-07-06 13:38:10|43251.3|43231.3|43240.9|43220.9|43251.3|43231.3|43238.8|43218.8|5
1625578700000|2021-07-06 13:38:20|43243.8|43223.8|43250.9|43230.9|43250.9|43230.9|43243.8|43223.8|8
1625578710000|2021-07-06 13:38:30|43253.4|43233.4|43245.9|43225.9|43253.4|43233.4|43245.9|43225.9|9
1625578720000|2021-07-06 13:38:40|43248.1|43228.1|43255.9|43235.9|43255.9|43235.9|43245.9|43225.9|17
1625578730000|2021-07-06 13:38:50|43258.1|43238.1|43268.4|43248.4|43270.9|43250.9|43258.1|43238.1|19
1625578740000|2021-07-06 13:39:00|43266.3|43246.3|43240.9|43220.9|43266.3|43246.3|43240.9|43220.9|22
1625578750000|2021-07-06 13:39:10|43238.8|43218.8|43240.9|43220.9|43243.4|43223.4|43238.8|43218.8|7
1625578760000|2021-07-06 13:39:20|43235.9|43215.9|43230.9|43210.9|43235.9|43215.9|43228.1|43208.1|8
1625578770000|2021-07-06 13:39:30|43230.6|43210.6|43228.4|43208.4|43230.6|43210.6|43225.6|43205.6|11
1625578780000|2021-07-06 13:39:40|43225.9|43205.9|43230.9|43210.9|43230.9|43210.9|43218.4|43198.4|27
1625578790000|2021-07-06 13:39:50|43233.4|43213.4|43235.6|43215.6|43235.9|43215.9|43233.4|43213.4|12
1625578800000|2021-07-06 13:40:00|43235.9|43215.9|43228.4|43208.4|43238.4|43218.4|43225.9|43205.9|21
1625578810000|2021-07-06 13:40:10|43225.9|43205.9|43220.6|43200.6|43228.4|43208.4|43220.6|43200.6|18
1625578820000|2021-07-06 13:40:20|43218.4|43198.4|43210.9|43190.9|43218.4|43198.4|43210.9|43190.9|15
1625578830000|2021-07-06 13:40:30|43213.4|43193.4|43203.4|43183.4|43213.4|43193.4|43198.4|43178.4|53
1625578840000|2021-07-06 13:40:40|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|12
1625578850000|2021-07-06 13:40:50|43198.8|43178.8|43203.4|43183.4|43205.9|43185.9|43198.4|43178.4|23
1625578860000|2021-07-06 13:41:00|43200.9|43180.9|43183.8|43163.8|43200.9|43180.9|43181.3|43161.3|11
1625578870000|2021-07-06 13:41:10|43181.3|43161.3|43180.9|43160.9|43185.9|43165.9|43180.9|43160.9|20
1625578880000|2021-07-06 13:41:20|43183.8|43163.8|43186.3|43166.3|43188.4|43168.4|43181.6|43161.6|44
1625578890000|2021-07-06 13:41:30|43188.8|43168.8|43203.4|43183.4|43203.4|43183.4|43188.8|43168.8|37
1625578900000|2021-07-06 13:41:40|43201.3|43181.3|43215.9|43195.9|43218.4|43198.4|43201.3|43181.3|31
1625578910000|2021-07-06 13:41:50|43213.8|43193.8|43208.4|43188.4|43213.8|43193.8|43208.4|43188.4|22
1625578920000|2021-07-06 13:42:00|43201.9|43181.9|43185.9|43165.9|43201.9|43181.9|43180.9|43160.9|47
1625578930000|2021-07-06 13:42:10|43183.4|43163.4|43193.1|43173.1|43193.4|43173.4|43180.9|43160.9|41
1625578940000|2021-07-06 13:42:20|43190.9|43170.9|43190.9|43170.9|43195.9|43175.9|43190.9|43170.9|24
1625578950000|2021-07-06 13:42:30|43188.8|43168.8|43185.9|43165.9|43188.8|43168.8|43175.9|43155.9|44
1625578960000|2021-07-06 13:42:40|43188.8|43168.8|43180.9|43160.9|43190.6|43170.6|43175.9|43155.9|54
1625578970000|2021-07-06 13:42:50|43183.1|43163.1|43200.9|43180.9|43200.9|43180.9|43183.1|43163.1|51
1625578980000|2021-07-06 13:43:00|43203.4|43183.4|43221.3|43201.3|43223.4|43203.4|43203.4|43183.4|18
1625578990000|2021-07-06 13:43:10|43223.4|43203.4|43220.9|43200.9|43223.8|43203.8|43218.8|43198.8|9
1625579000000|2021-07-06 13:43:20|43223.1|43203.1|43225.9|43205.9|43225.9|43205.9|43223.1|43203.1|3
1625579010000|2021-07-06 13:43:30|43223.8|43203.8|43216.3|43196.3|43223.8|43203.8|43216.3|43196.3|10
1625579020000|2021-07-06 13:43:40|43213.8|43193.8|43213.4|43193.4|43213.8|43193.8|43213.4|43193.4|7
1625579030000|2021-07-06 13:43:50|43213.8|43193.8|43215.6|43195.6|43218.8|43198.8|43213.8|43193.8|12
1625579040000|2021-07-06 13:44:00|43213.4|43193.4|43195.9|43175.9|43213.4|43193.4|43195.9|43175.9|6
1625579050000|2021-07-06 13:44:10|43193.4|43173.4|43188.4|43168.4|43193.8|43173.8|43188.4|43168.4|17
1625579060000|2021-07-06 13:44:20|43184.1|43164.1|43183.4|43163.4|43185.9|43165.9|43183.4|43163.4|19
1625579070000|2021-07-06 13:44:30|43178.8|43158.8|43176.3|43156.3|43178.8|43158.8|43176.3|43156.3|13
1625579080000|2021-07-06 13:44:40|43175.9|43155.9|43175.6|43155.6|43178.4|43158.4|43171.3|43151.3|26
1625579090000|2021-07-06 13:44:50|43175.9|43155.9|43175.9|43155.9|43175.9|43155.9|43170.9|43150.9|27
1625579100000|2021-07-06 13:45:00|43173.8|43153.8|43173.1|43153.1|43175.9|43155.9|43168.4|43148.4|46
1625579110000|2021-07-06 13:45:10|43175.2|43155.2|43185.9|43165.9|43188.4|43168.4|43175.2|43155.2|18
1625579120000|2021-07-06 13:45:20|43186.3|43166.3|43191.3|43171.3|43191.3|43171.3|43186.3|43166.3|12
1625579130000|2021-07-06 13:45:30|43193.4|43173.4|43196.3|43176.3|43196.3|43176.3|43191.3|43171.3|17
1625579140000|2021-07-06 13:45:40|43194.1|43174.1|43220.9|43200.9|43220.9|43200.9|43193.4|43173.4|32
1625579150000|2021-07-06 13:45:50|43221.3|43201.3|43210.9|43190.9|43223.8|43203.8|43210.9|43190.9|14
1625579160000|2021-07-06 13:46:00|43208.4|43188.4|43208.8|43188.8|43208.8|43188.8|43205.9|43185.9|19
1625579170000|2021-07-06 13:46:10|43208.4|43188.4|43206.3|43186.3|43208.4|43188.4|43205.6|43185.6|19
1625579180000|2021-07-06 13:46:20|43206.6|43186.6|43196.3|43176.3|43206.9|43186.9|43193.8|43173.8|17
1625579190000|2021-07-06 13:46:30|43195.9|43175.9|43186.3|43166.3|43198.4|43178.4|43183.8|43163.8|34
1625579200000|2021-07-06 13:46:40|43181.6|43161.6|43178.8|43158.8|43181.6|43161.6|43176.9|43156.9|34
1625579210000|2021-07-06 13:46:50|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43174.4|43154.4|11
1625579220000|2021-07-06 13:47:00|43178.8|43158.8|43183.8|43163.8|43183.8|43163.8|43174.4|43154.4|23
1625579230000|2021-07-06 13:47:10|43181.6|43161.6|43193.1|43173.1|43193.1|43173.1|43181.6|43161.6|10
1625579240000|2021-07-06 13:47:20|43195.2|43175.2|43201.3|43181.3|43201.3|43181.3|43195.2|43175.2|18
1625579250000|2021-07-06 13:47:30|43199.1|43179.1|43213.8|43193.8|43213.8|43193.8|43198.8|43178.8|22
1625579260000|2021-07-06 13:47:40|43215.9|43195.9|43216.3|43196.3|43216.6|43196.6|43215.9|43195.9|5
1625579270000|2021-07-06 13:47:50|43214.1|43194.1|43196.3|43176.3|43214.1|43194.1|43196.3|43176.3|14
1625579280000|2021-07-06 13:48:00|43193.8|43173.8|43186.6|43166.6|43193.8|43173.8|43184.1|43164.1|16
1625579290000|2021-07-06 13:48:10|43188.8|43168.8|43184.4|43164.4|43191.3|43171.3|43184.4|43164.4|16
1625579300000|2021-07-06 13:48:20|43184.1|43164.1|43189.1|43169.1|43189.1|43169.1|43180.9|43160.9|5
1625579310000|2021-07-06 13:48:30|43186.9|43166.9|43181.3|43161.3|43189.1|43169.1|43180.9|43160.9|34
1625579320000|2021-07-06 13:48:40|43176.6|43156.6|43176.3|43156.3|43181.3|43161.3|43176.3|43156.3|22
1625579330000|2021-07-06 13:48:50|43181.3|43161.3|43178.8|43158.8|43181.3|43161.3|43176.3|43156.3|33
1625579340000|2021-07-06 13:49:00|43178.4|43158.4|43176.3|43156.3|43178.8|43158.8|43171.3|43151.3|29
1625579350000|2021-07-06 13:49:10|43178.4|43158.4|43196.3|43176.3|43196.3|43176.3|43173.8|43153.8|20
1625579360000|2021-07-06 13:49:20|43198.4|43178.4|43206.6|43186.6|43209.1|43189.1|43198.4|43178.4|7
1625579370000|2021-07-06 13:49:30|43204.1|43184.1|43188.8|43168.8|43204.1|43184.1|43188.8|43168.8|10
1625579380000|2021-07-06 13:49:40|43191.3|43171.3|43189.1|43169.1|43193.8|43173.8|43188.8|43168.8|8
1625579390000|2021-07-06 13:49:50|43191.6|43171.6|43186.6|43166.6|43191.6|43171.6|43184.1|43164.1|4
1625579400000|2021-07-06 13:50:00|43184.1|43164.1|43183.7|43163.7|43184.1|43164.1|43176.6|43156.6|19
1625579410000|2021-07-06 13:50:10|43184.1|43164.1|43176.6|43156.6|43184.1|43164.1|43174.1|43154.1|13
1625579420000|2021-07-06 13:50:20|43174.1|43154.1|43159.4|43139.4|43174.1|43154.1|43146.2|43126.2|50
1625579430000|2021-07-06 13:50:30|43161.6|43141.6|43141.6|43121.6|43161.6|43141.6|43141.2|43121.2|36
1625579440000|2021-07-06 13:50:40|43121.6|43101.6|43139.1|43119.1|43146.6|43126.6|43121.6|43101.6|89
1625579450000|2021-07-06 13:50:50|43136.9|43116.9|43144.1|43124.1|43146.6|43126.6|43136.6|43116.6|25
1625579460000|2021-07-06 13:51:00|43141.6|43121.6|43134.1|43114.1|43141.6|43121.6|43134.1|43114.1|6
1625579470000|2021-07-06 13:51:10|43133.7|43113.7|43131.6|43111.6|43133.7|43113.7|43124.1|43104.1|27
1625579480000|2021-07-06 13:51:20|43131.2|43111.2|43131.2|43111.2|43131.6|43111.6|43126.6|43106.6|20
1625579490000|2021-07-06 13:51:30|43126.9|43106.9|43136.6|43116.6|43136.6|43116.6|43126.9|43106.9|13
1625579500000|2021-07-06 13:51:40|43136.2|43116.2|43139.1|43119.1|43139.1|43119.1|43134.1|43114.1|10
1625579510000|2021-07-06 13:51:50|43141.6|43121.6|43144.1|43124.1|43149.1|43129.1|43141.6|43121.6|31
1625579520000|2021-07-06 13:52:00|43141.6|43121.6|43134.1|43114.1|43141.6|43121.6|43134.1|43114.1|9
1625579530000|2021-07-06 13:52:10|43136.2|43116.2|43131.6|43111.6|43136.6|43116.6|43131.6|43111.6|13
1625579540000|2021-07-06 13:52:20|43126.6|43106.6|43119.1|43099.1|43126.6|43106.6|43119.1|43099.1|16
1625579550000|2021-07-06 13:52:30|43119.4|43099.4|43139.1|43119.1|43139.1|43119.1|43119.1|43099.1|27
1625579560000|2021-07-06 13:52:40|43136.6|43116.6|43134.1|43114.1|43139.1|43119.1|43133.7|43113.7|14
1625579570000|2021-07-06 13:52:50|43133.7|43113.7|43144.4|43124.4|43144.4|43124.4|43131.6|43111.6|10
1625579580000|2021-07-06 13:53:00|43146.6|43126.6|43154.1|43134.1|43156.6|43136.6|43146.6|43126.6|29
1625579590000|2021-07-06 13:53:10|43156.2|43136.2|43159.1|43139.1|43161.2|43141.2|43156.2|43136.2|13
1625579600000|2021-07-06 13:53:20|43161.2|43141.2|43171.6|43151.6|43171.6|43151.6|43159.1|43139.1|7
1625579610000|2021-07-06 13:53:30|43169.1|43149.1|43174.4|43154.4|43176.9|43156.9|43169.1|43149.1|18
1625579620000|2021-07-06 13:53:40|43171.9|43151.9|43174.1|43154.1|43176.6|43156.6|43169.1|43149.1|23
1625579630000|2021-07-06 13:53:50|43176.2|43156.2|43176.6|43156.6|43179.1|43159.1|43174.1|43154.1|16
1625579640000|2021-07-06 13:54:00|43174.1|43154.1|43161.6|43141.6|43174.1|43154.1|43161.6|43141.6|10
1625579650000|2021-07-06 13:54:10|43164.1|43144.1|43161.6|43141.6|43164.1|43144.1|43161.6|43141.6|11
1625579660000|2021-07-06 13:54:20|43163.7|43143.7|43169.1|43149.1|43169.1|43149.1|43161.9|43141.9|18
1625579670000|2021-07-06 13:54:30|43171.2|43151.2|43176.6|43156.6|43176.6|43156.6|43171.2|43151.2|8
1625579680000|2021-07-06 13:54:40|43178.7|43158.7|43169.4|43149.4|43179.1|43159.1|43169.4|43149.4|7
1625579690000|2021-07-06 13:54:50|43171.6|43151.6|43169.1|43149.1|43171.9|43151.9|43169.1|43149.1|12
1625579700000|2021-07-06 13:55:00|43166.9|43146.9|43171.6|43151.6|43176.6|43156.6|43166.9|43146.9|9
1625579710000|2021-07-06 13:55:10|43173.7|43153.7|43176.6|43156.6|43179.1|43159.1|43173.7|43153.7|8
1625579720000|2021-07-06 13:55:20|43174.1|43154.1|43169.1|43149.1|43174.1|43154.1|43169.1|43149.1|13
1625579730000|2021-07-06 13:55:30|43171.6|43151.6|43161.9|43141.9|43174.1|43154.1|43161.9|43141.9|44
1625579740000|2021-07-06 13:55:40|43164.1|43144.1|43156.6|43136.6|43164.4|43144.4|43156.6|43136.6|8
1625579750000|2021-07-06 13:55:50|43154.1|43134.1|43159.1|43139.1|43159.1|43139.1|43149.1|43129.1|18
1625579760000|2021-07-06 13:56:00|43161.6|43141.6|43171.6|43151.6|43171.6|43151.6|43161.6|43141.6|25
1625579770000|2021-07-06 13:56:10|43169.1|43149.1|43159.1|43139.1|43169.1|43149.1|43159.1|43139.1|9
1625579780000|2021-07-06 13:56:20|43161.2|43141.2|43146.6|43126.6|43161.6|43141.6|43146.6|43126.6|20
1625579790000|2021-07-06 13:56:30|43144.4|43124.4|43141.6|43121.6|43144.4|43124.4|43141.6|43121.6|24
1625579800000|2021-07-06 13:56:40|43145.9|43125.9|43159.1|43139.1|43159.1|43139.1|43145.9|43125.9|29
1625579810000|2021-07-06 13:56:50|43161.6|43141.6|43161.2|43141.2|43161.6|43141.6|43159.1|43139.1|7
1625579820000|2021-07-06 13:57:00|43161.6|43141.6|43139.1|43119.1|43161.6|43141.6|43139.1|43119.1|16
1625579830000|2021-07-06 13:57:10|43141.2|43121.2|43144.1|43124.1|43144.1|43124.1|43141.2|43121.2|6
1625579840000|2021-07-06 13:57:20|43146.2|43126.2|43143.7|43123.7|43146.2|43126.2|43141.6|43121.6|16
1625579850000|2021-07-06 13:57:30|43141.6|43121.6|43153.7|43133.7|43153.7|43133.7|43141.6|43121.6|17
1625579860000|2021-07-06 13:57:40|43151.6|43131.6|43148.7|43128.7|43154.1|43134.1|43145.9|43125.9|13
1625579870000|2021-07-06 13:57:50|43146.6|43126.6|43141.6|43121.6|43146.6|43126.6|43141.6|43121.6|5
1625579880000|2021-07-06 13:58:00|43144.1|43124.1|43149.1|43129.1|43149.1|43129.1|43144.1|43124.1|17
1625579890000|2021-07-06 13:58:10|43151.6|43131.6|43153.7|43133.7|43153.7|43133.7|43151.6|43131.6|14
1625579900000|2021-07-06 13:58:20|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|0
1625579910000|2021-07-06 13:58:30|43151.9|43131.9|43153.7|43133.7|43153.7|43133.7|43151.6|43131.6|6
1625579920000|2021-07-06 13:58:40|43154.1|43134.1|43161.6|43141.6|43163.7|43143.7|43154.1|43134.1|28
1625579930000|2021-07-06 13:58:50|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43163.7|43143.7|8
1625579940000|2021-07-06 13:59:00|43166.2|43146.2|43174.1|43154.1|43174.1|43154.1|43166.2|43146.2|9
1625579950000|2021-07-06 13:59:10|43173.7|43153.7|43171.6|43151.6|43174.1|43154.1|43171.6|43151.6|3
1625579960000|2021-07-06 13:59:20|43169.1|43149.1|43164.1|43144.1|43169.1|43149.1|43164.1|43144.1|16
1625579970000|2021-07-06 13:59:30|43159.1|43139.1|43149.1|43129.1|43159.1|43139.1|43149.1|43129.1|12
1625579980000|2021-07-06 13:59:40|||||||||1
1625579990000|2021-07-06 13:59:50|43146.6|43126.6|43144.1|43124.1|43149.1|43129.1|43144.1|43124.1|21
1625580000000|2021-07-06 14:00:00|43146.6|43126.6|43126.9|43106.9|43149.1|43129.1|43126.9|43106.9|34
1625580010000|2021-07-06 14:00:10|43124.1|43104.1|43096.6|43076.6|43124.1|43104.1|43094.1|43074.1|59
1625580020000|2021-07-06 14:00:20|43094.1|43074.1|43089.1|43069.1|43096.6|43076.6|43086.6|43066.6|31
1625580030000|2021-07-06 14:00:30|43086.6|43066.6|43078.7|43058.7|43091.2|43071.2|43072.3|43052.3|57
1625580040000|2021-07-06 14:00:40|43080.9|43060.9|43064.4|43044.4|43083.7|43063.7|43061.9|43041.9|30
1625580050000|2021-07-06 14:00:50|43066.6|43046.6|43091.6|43071.6|43091.6|43071.6|43066.6|43046.6|41
1625580060000|2021-07-06 14:01:00|43087.3|43067.3|43074.1|43054.1|43087.3|43067.3|43071.6|43051.6|30
1625580070000|2021-07-06 14:01:10|43076.6|43056.6|43061.6|43041.6|43076.6|43056.6|43056.6|43036.6|42
1625580080000|2021-07-06 14:01:20|43059.1|43039.1|43046.6|43026.6|43061.9|43041.9|43041.6|43021.6|49
1625580090000|2021-07-06 14:01:30|43051.2|43031.2|43064.4|43044.4|43066.9|43046.9|43051.2|43031.2|13
1625580100000|2021-07-06 14:01:40|43066.6|43046.6|43074.1|43054.1|43078.7|43058.7|43066.6|43046.6|21
1625580110000|2021-07-06 14:01:50|43076.6|43056.6|43074.1|43054.1|43081.6|43061.6|43071.6|43051.6|34
1625580120000|2021-07-06 14:02:00|43071.6|43051.6|43054.8|43034.8|43079.1|43059.1|43054.8|43034.8|30
1625580130000|2021-07-06 14:02:10|43052.3|43032.3|43046.6|43026.6|43052.3|43032.3|43044.1|43024.1|15
1625580140000|2021-07-06 14:02:20|43037.3|43017.3|43034.1|43014.1|43039.1|43019.1|43026.6|43006.6|45
1625580150000|2021-07-06 14:02:30|43036.6|43016.6|43026.9|43006.9|43039.1|43019.1|43026.9|43006.9|17
1625580160000|2021-07-06 14:02:40|43026.6|43006.6|43011.6|42991.6|43026.6|43006.6|43009.4|42989.4|57
1625580170000|2021-07-06 14:02:50|43014.1|42994.1|43009.1|42989.1|43016.6|42996.6|43009.1|42989.1|30
1625580180000|2021-07-06 14:03:00|43006.9|42986.9|43011.9|42991.9|43016.2|42996.2|42991.6|42971.6|97
1625580190000|2021-07-06 14:03:10|43010.1|42990.1|42996.9|42976.9|43012.3|42992.3|42989.8|42969.8|70
1625580200000|2021-07-06 14:03:20|42994.4|42974.4|43006.9|42986.9|43009.8|42989.8|42984.8|42964.8|86
1625580210000|2021-07-06 14:03:30|43004.8|42984.8|43024.4|43004.4|43025.5|43005.5|42997.3|42977.3|52
1625580220000|2021-07-06 14:03:40|43022.3|43002.3|43007.3|42987.3|43022.3|43002.3|43007.3|42987.3|40
1625580230000|2021-07-06 14:03:50|43007.6|42987.6|43022.3|43002.3|43030.1|43010.1|43007.6|42987.6|52
1625580240000|2021-07-06 14:04:00|43019.8|42999.8|43007.3|42987.3|43019.8|42999.8|43007.3|42987.3|42
1625580250000|2021-07-06 14:04:10|43011.6|42991.6|42999.8|42979.8|43014.8|42994.8|42999.8|42979.8|52
1625580260000|2021-07-06 14:04:20|42997.3|42977.3|43019.8|42999.8|43019.8|42999.8|42985.1|42965.1|48
1625580270000|2021-07-06 14:04:30|43017.3|42997.3|43009.8|42989.8|43017.3|42997.3|43007.6|42987.6|24
1625580280000|2021-07-06 14:04:40|43011.9|42991.9|43002.3|42982.3|43012.6|42992.6|43001.9|42981.9|38
1625580290000|2021-07-06 14:04:50|42999.8|42979.8|42992.3|42972.3|43002.3|42982.3|42992.3|42972.3|24
1625580300000|2021-07-06 14:05:00|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42987.3|42967.3|48
1625580310000|2021-07-06 14:05:10|42994.4|42974.4|42992.6|42972.6|43009.8|42989.8|42992.6|42972.6|61
1625580320000|2021-07-06 14:05:20|42992.3|42972.3|42974.8|42954.8|42992.3|42972.3|42972.3|42952.3|40
1625580330000|2021-07-06 14:05:30|42974.4|42954.4|42962.3|42942.3|42974.4|42954.4|42962.3|42942.3|50
1625580340000|2021-07-06 14:05:40|42960.1|42940.1|42974.8|42954.8|42974.8|42954.8|42958|42938|40
1625580350000|2021-07-06 14:05:50|42971.9|42951.9|42972.3|42952.3|42977.3|42957.3|42967.3|42947.3|36
1625580360000|2021-07-06 14:06:00|42977.3|42957.3|42976.9|42956.9|42981.9|42961.9|42972.6|42952.6|69
1625580370000|2021-07-06 14:06:10|42977.3|42957.3|42962.3|42942.3|42977.3|42957.3|42962.3|42942.3|30
1625580380000|2021-07-06 14:06:20|42964.4|42944.4|42969.8|42949.8|42969.8|42949.8|42964.4|42944.4|17
1625580390000|2021-07-06 14:06:30|42967.6|42947.6|42972.3|42952.3|42974.8|42954.8|42967.3|42947.3|13
1625580400000|2021-07-06 14:06:40|42974.8|42954.8|42972.3|42952.3|42977.3|42957.3|42972.3|42952.3|11
1625580410000|2021-07-06 14:06:50|42977.3|42957.3|42969.8|42949.8|42977.3|42957.3|42967.3|42947.3|19
1625580420000|2021-07-06 14:07:00|42970.1|42950.1|42969.8|42949.8|42976.9|42956.9|42969.8|42949.8|35
1625580430000|2021-07-06 14:07:10|42967.3|42947.3|42957.3|42937.3|42967.3|42947.3|42957.3|42937.3|61
1625580440000|2021-07-06 14:07:20|42955.1|42935.1|42956.6|42936.6|42957.3|42937.3|42952.3|42932.3|43
1625580450000|2021-07-06 14:07:30|42951.6|42931.6|42951.9|42931.9|42956.9|42936.9|42951.6|42931.6|54
1625580460000|2021-07-06 14:07:40|42951.6|42931.6|42936.6|42916.6|42951.6|42931.6|42932.3|42912.3|53
1625580470000|2021-07-06 14:07:50|42939.1|42919.1|42932.3|42912.3|42941.6|42921.6|42932.3|42912.3|40
1625580480000|2021-07-06 14:08:00|42929.4|42909.4|42906.6|42886.6|42929.4|42909.4|42906.6|42886.6|62
1625580490000|2021-07-06 14:08:10|42904.1|42884.1|42916.6|42896.6|42916.6|42896.6|42901.6|42881.6|70
1625580500000|2021-07-06 14:08:20|42916.9|42896.9|42939.1|42919.1|42939.1|42919.1|42914.1|42894.1|50
1625580510000|2021-07-06 14:08:30|42943.7|42923.7|42946.6|42926.6|42946.6|42926.6|42941.6|42921.6|32
1625580520000|2021-07-06 14:08:40|42951.6|42931.6|42916.6|42896.6|42951.6|42931.6|42916.6|42896.6|30
1625580530000|2021-07-06 14:08:50|42919.1|42899.1|42921.9|42901.9|42924.1|42904.1|42916.6|42896.6|18
1625580540000|2021-07-06 14:09:00|42921.6|42901.6|42906.6|42886.6|42921.6|42901.6|42906.6|42886.6|29
1625580550000|2021-07-06 14:09:10|42899.1|42879.1|42881.9|42861.9|42899.1|42879.1|42881.9|42861.9|49
1625580560000|2021-07-06 14:09:20|42884.4|42864.4|42876.2|42856.2|42886.6|42866.6|42876.2|42856.2|51
1625580570000|2021-07-06 14:09:30|42871.9|42851.9|42869.4|42849.4|42871.9|42851.9|42866.9|42846.9|30
1625580580000|2021-07-06 14:09:40|42871.6|42851.6|42881.6|42861.6|42881.6|42861.6|42869.4|42849.4|30
1625580590000|2021-07-06 14:09:50|42883.7|42863.7|42881.2|42861.2|42899.1|42879.1|42879.1|42859.1|34
1625580600000|2021-07-06 14:10:00|42883.7|42863.7|42891.6|42871.6|42899.1|42879.1|42883.7|42863.7|47
1625580610000|2021-07-06 14:10:10|42894.1|42874.1|42876.6|42856.6|42903.4|42883.4|42874.1|42854.1|45
1625580620000|2021-07-06 14:10:20|42878.7|42858.7|42884.1|42864.1|42884.1|42864.1|42878.7|42858.7|11
1625580630000|2021-07-06 14:10:30|42883.7|42863.7|42866.6|42846.6|42886.6|42866.6|42866.6|42846.6|71
1625580640000|2021-07-06 14:10:40|42861.6|42841.6|42848.7|42828.7|42861.6|42841.6|42844.1|42824.1|110
1625580650000|2021-07-06 14:10:50|42849.1|42829.1|42839.1|42819.1|42849.1|42829.1|42836.6|42816.6|51
1625580660000|2021-07-06 14:11:00|42839.4|42819.4|42863.7|42843.7|42863.7|42843.7|42839.4|42819.4|41
1625580670000|2021-07-06 14:11:10|42861.6|42841.6|42879.1|42859.1|42883.7|42863.7|42861.6|42841.6|51
1625580680000|2021-07-06 14:11:20|42876.6|42856.6|42856.6|42836.6|42876.6|42856.6|42856.6|42836.6|35
1625580690000|2021-07-06 14:11:30|42854.4|42834.4|42851.2|42831.2|42859.1|42839.1|42844.1|42824.1|26
1625580700000|2021-07-06 14:11:40|42851.6|42831.6|42859.1|42839.1|42861.6|42841.6|42844.1|42824.1|55
1625580710000|2021-07-06 14:11:50|42856.6|42836.6|42851.6|42831.6|42856.6|42836.6|42846.6|42826.6|31
1625580720000|2021-07-06 14:12:00|42849.1|42829.1|42854.1|42834.1|42861.6|42841.6|42841.9|42821.9|59
1625580730000|2021-07-06 14:12:10|42853.7|42833.7|42846.9|42826.9|42856.6|42836.6|42846.9|42826.9|57
1625580740000|2021-07-06 14:12:20|42841.9|42821.9|42846.6|42826.6|42849.1|42829.1|42823.7|42803.7|93
1625580750000|2021-07-06 14:12:30|42844.4|42824.4|42864.1|42844.1|42864.1|42844.1|42844.1|42824.1|38
1625580760000|2021-07-06 14:12:40|42864.4|42844.4|42896.6|42876.6|42896.6|42876.6|42864.4|42844.4|52
1625580770000|2021-07-06 14:12:50|42898.7|42878.7|42911.2|42891.2|42911.2|42891.2|42894.4|42874.4|45
1625580780000|2021-07-06 14:13:00|42911.6|42891.6|42919.1|42899.1|42924.1|42904.1|42901.6|42881.6|64
1625580790000|2021-07-06 14:13:10|42916.9|42896.9|42921.9|42901.9|42931.6|42911.6|42911.9|42891.9|46
1625580800000|2021-07-06 14:13:20|42924.1|42904.1|42916.6|42896.6|42926.6|42906.6|42916.6|42896.6|26
1625580810000|2021-07-06 14:13:30|42912.3|42892.3|42909.1|42889.1|42912.3|42892.3|42901.6|42881.6|16
1625580820000|2021-07-06 14:13:40|42914.1|42894.1|42891.6|42871.6|42914.1|42894.1|42891.6|42871.6|38
1625580830000|2021-07-06 14:13:50|42889.1|42869.1|42884.8|42864.8|42889.1|42869.1|42884.8|42864.8|32
1625580840000|2021-07-06 14:14:00|42879.8|42859.8|42869.1|42849.1|42879.8|42859.8|42866.6|42846.6|28
1625580850000|2021-07-06 14:14:10|42866.9|42846.9|42876.6|42856.6|42876.6|42856.6|42864.1|42844.1|15
1625580860000|2021-07-06 14:14:20|42874.4|42854.4|42874.1|42854.1|42874.4|42854.4|42871.6|42851.6|12
1625580870000|2021-07-06 14:14:30|42876.6|42856.6|42874.1|42854.1|42876.6|42856.6|42869.1|42849.1|23
1625580880000|2021-07-06 14:14:40|42871.6|42851.6|42861.6|42841.6|42871.6|42851.6|42861.6|42841.6|27
1625580890000|2021-07-06 14:14:50|42864.1|42844.1|42886.6|42866.6|42886.6|42866.6|42864.1|42844.1|20
1625580900000|2021-07-06 14:15:00|42889.1|42869.1|42861.6|42841.6|42889.1|42869.1|42859.1|42839.1|34
1625580910000|2021-07-06 14:15:10|42864.1|42844.1|42829.1|42809.1|42864.1|42844.1|42829.1|42809.1|52
1625580920000|2021-07-06 14:15:20|42831.9|42811.9|42836.6|42816.6|42836.6|42816.6|42831.6|42811.6|41
1625580930000|2021-07-06 14:15:30|42840.9|42820.9|42809.1|42789.1|42841.6|42821.6|42804.1|42784.1|64
1625580940000|2021-07-06 14:15:40|42811.6|42791.6|42821.6|42801.6|42824.1|42804.1|42811.6|42791.6|20
1625580950000|2021-07-06 14:15:50|42819.4|42799.4|42796.6|42776.6|42819.4|42799.4|42784.1|42764.1|103
1625580960000|2021-07-06 14:16:00|42796.2|42776.2|42799.4|42779.4|42806.6|42786.6|42788.7|42768.7|57
1625580970000|2021-07-06 14:16:10|42801.6|42781.6|42786.6|42766.6|42801.6|42781.6|42786.6|42766.6|67
1625580980000|2021-07-06 14:16:20|42784.4|42764.4|42776.6|42756.6|42784.4|42764.4|42776.6|42756.6|61
1625580990000|2021-07-06 14:16:30|42779.1|42759.1|42789.1|42769.1|42789.1|42769.1|42776.6|42756.6|50
1625581000000|2021-07-06 14:16:40|42791.2|42771.2|42813.7|42793.7|42813.7|42793.7|42784.1|42764.1|65
1625581010000|2021-07-06 14:16:50|42816.2|42796.2|42801.9|42781.9|42816.2|42796.2|42801.9|42781.9|37
1625581020000|2021-07-06 14:17:00|42804.1|42784.1|42809.1|42789.1|42819.1|42799.1|42801.6|42781.6|70
1625581030000|2021-07-06 14:17:10|42806.6|42786.6|42798.7|42778.7|42806.6|42786.6|42798.7|42778.7|35
1625581040000|2021-07-06 14:17:20|42799.1|42779.1|42814.1|42794.1|42814.1|42794.1|42799.1|42779.1|16
1625581050000|2021-07-06 14:17:30|42811.6|42791.6|42816.2|42796.2|42816.2|42796.2|42811.6|42791.6|17
1625581060000|2021-07-06 14:17:40|42816.6|42796.6|42813.7|42793.7|42816.6|42796.6|42813.7|42793.7|10
1625581070000|2021-07-06 14:17:50|42809.1|42789.1|42804.1|42784.1|42809.1|42789.1|42799.1|42779.1|68
1625581080000|2021-07-06 14:18:00|42801.6|42781.6|42789.1|42769.1|42806.6|42786.6|42786.2|42766.2|47
1625581090000|2021-07-06 14:18:10|42786.6|42766.6|42791.6|42771.6|42791.6|42771.6|42781.6|42761.6|30
1625581100000|2021-07-06 14:18:20|42793.7|42773.7|42791.6|42771.6|42796.6|42776.6|42791.6|42771.6|32
1625581110000|2021-07-06 14:18:30|42786.6|42766.6|42799.1|42779.1|42799.1|42779.1|42786.6|42766.6|18
1625581120000|2021-07-06 14:18:40|42796.6|42776.6|42801.6|42781.6|42804.1|42784.1|42794.1|42774.1|27
1625581130000|2021-07-06 14:18:50|42801.2|42781.2|42771.6|42751.6|42801.6|42781.6|42769.1|42749.1|23
1625581140000|2021-07-06 14:19:00|42774.1|42754.1|42759.1|42739.1|42774.1|42754.1|42752.6|42732.6|37
1625581150000|2021-07-06 14:19:10|42761.6|42741.6|42769.1|42749.1|42769.1|42749.1|42759.1|42739.1|30
1625581160000|2021-07-06 14:19:20|42768.7|42748.7|42741.6|42721.6|42769.1|42749.1|42726.6|42706.6|64
1625581170000|2021-07-06 14:19:30|42739.1|42719.1|42744.4|42724.4|42744.4|42724.4|42736.6|42716.6|47
1625581180000|2021-07-06 14:19:40|42744.1|42724.1|42753.7|42733.7|42753.7|42733.7|42739.1|42719.1|67
1625581190000|2021-07-06 14:19:50|42756.2|42736.2|42717.3|42697.3|42756.6|42736.6|42714.8|42694.8|67
1625581200000|2021-07-06 14:20:00|42714.8|42694.8|42701.6|42681.6|42714.8|42694.8|42687.3|42667.3|92
1625581210000|2021-07-06 14:20:10|42701.9|42681.9|42704.4|42684.4|42714.4|42694.4|42689.8|42669.8|94
1625581220000|2021-07-06 14:20:20|42702.3|42682.3|42662.3|42642.3|42702.3|42682.3|42662.3|42642.3|72
1625581230000|2021-07-06 14:20:30|42659.8|42639.8|42680.1|42660.1|42680.1|42660.1|42659.8|42639.8|63
1625581240000|2021-07-06 14:20:40|42682.3|42662.3|42672.3|42652.3|42684.4|42664.4|42672.3|42652.3|18
1625581250000|2021-07-06 14:20:50|42679.4|42659.4|42704.8|42684.8|42709.8|42689.8|42679.4|42659.4|56
1625581260000|2021-07-06 14:21:00|42702.3|42682.3|42691.9|42671.9|42704.8|42684.8|42691.9|42671.9|35
1625581270000|2021-07-06 14:21:10|42684.8|42664.8|42682.3|42662.3|42687.3|42667.3|42682.3|42662.3|29
1625581280000|2021-07-06 14:21:20|42680.1|42660.1|42687.3|42667.3|42689.8|42669.8|42679.8|42659.8|19
1625581290000|2021-07-06 14:21:30|42686.9|42666.9|42672.3|42652.3|42686.9|42666.9|42672.3|42652.3|20
1625581300000|2021-07-06 14:21:40|42670.1|42650.1|42667.3|42647.3|42672.3|42652.3|42667.3|42647.3|28
1625581310000|2021-07-06 14:21:50|42662.3|42642.3|42647.3|42627.3|42667.3|42647.3|42647.3|42627.3|56
1625581320000|2021-07-06 14:22:00|42645.1|42625.1|42681.9|42661.9|42681.9|42661.9|42644.8|42624.8|72
1625581330000|2021-07-06 14:22:10|42682.3|42662.3|42689.8|42669.8|42689.8|42669.8|42681.9|42661.9|39
1625581340000|2021-07-06 14:22:20|42694.8|42674.8|42702.6|42682.6|42704.8|42684.8|42692.3|42672.3|33
1625581350000|2021-07-06 14:22:30|42707.3|42687.3|42716.9|42696.9|42716.9|42696.9|42707.3|42687.3|59
1625581360000|2021-07-06 14:22:40|42717.3|42697.3|42720.1|42700.1|42720.1|42700.1|42712.6|42692.6|71
1625581370000|2021-07-06 14:22:50|42717.3|42697.3|42734.4|42714.4|42737.3|42717.3|42717.3|42697.3|14
1625581380000|2021-07-06 14:23:00|42737.3|42717.3|42728.7|42708.7|42744.8|42724.8|42728.7|42708.7|71
1625581390000|2021-07-06 14:23:10|42726.6|42706.6|42712.6|42692.6|42726.6|42706.6|42712.6|42692.6|15
1625581400000|2021-07-06 14:23:20|42709.8|42689.8|42702.3|42682.3|42712.3|42692.3|42702.3|42682.3|50
1625581410000|2021-07-06 14:23:30|42697.3|42677.3|42674.8|42654.8|42697.3|42677.3|42674.8|42654.8|56
1625581420000|2021-07-06 14:23:40|42672.3|42652.3|42674.8|42654.8|42677.3|42657.3|42667.6|42647.6|48
1625581430000|2021-07-06 14:23:50|42677.3|42657.3|42662.6|42642.6|42677.3|42657.3|42662.6|42642.6|60
1625581440000|2021-07-06 14:24:00|42664.8|42644.8|42652.3|42632.3|42667.3|42647.3|42652.3|42632.3|35
1625581450000|2021-07-06 14:24:10|42647.6|42627.6|42649.8|42629.8|42652.3|42632.3|42647.3|42627.3|48
1625581460000|2021-07-06 14:24:20|42652.3|42632.3|42649.8|42629.8|42652.3|42632.3|42647.3|42627.3|33
1625581470000|2021-07-06 14:24:30|42652.3|42632.3|42667.6|42647.6|42667.6|42647.6|42652.3|42632.3|43
1625581480000|2021-07-06 14:24:40|42667.3|42647.3|42682.3|42662.3|42684.8|42664.8|42667.3|42647.3|81
1625581490000|2021-07-06 14:24:50|42680.1|42660.1|42677.3|42657.3|42680.1|42660.1|42677.3|42657.3|31
1625581500000|2021-07-06 14:25:00|42673|42653|42657.6|42637.6|42673|42653|42657.6|42637.6|60
1625581510000|2021-07-06 14:25:10|||||||||32
1625581520000|2021-07-06 14:25:20|42652.6|42632.6|42631.9|42611.9|42652.6|42632.6|42630.1|42610.1|38
1625581530000|2021-07-06 14:25:30|42632.3|42612.3|42619.4|42599.4|42632.3|42612.3|42617.3|42597.3|38
1625581540000|2021-07-06 14:25:40|42617.3|42597.3|42587.3|42567.3|42617.3|42597.3|42581.9|42561.9|99
1625581550000|2021-07-06 14:25:50|42589.4|42569.4|42574.8|42554.8|42591.9|42571.9|42574.8|42554.8|42
1625581560000|2021-07-06 14:26:00|42577.3|42557.3|42612.3|42592.3|42612.3|42592.3|42577.3|42557.3|117
1625581570000|2021-07-06 14:26:10|42617.3|42597.3|42619.4|42599.4|42619.4|42599.4|42612.3|42592.3|72
1625581580000|2021-07-06 14:26:20|42620.1|42600.1|42612.3|42592.3|42620.1|42600.1|42612.3|42592.3|15
1625581590000|2021-07-06 14:26:30|42617.3|42597.3|42619.4|42599.4|42619.4|42599.4|42609.8|42589.8|34
1625581600000|2021-07-06 14:26:40|42619.8|42599.8|42620.1|42600.1|42620.1|42600.1|42619.8|42599.8|27
1625581610000|2021-07-06 14:26:50|42619.8|42599.8|42629.8|42609.8|42629.8|42609.8|42619.8|42599.8|28
1625581620000|2021-07-06 14:27:00|42632.3|42612.3|42629.8|42609.8|42637.3|42617.3|42629.8|42609.8|50
1625581630000|2021-07-06 14:27:10|42627.6|42607.6|42607.3|42587.3|42627.6|42607.6|42604.8|42584.8|58
1625581640000|2021-07-06 14:27:20|42609.4|42589.4|42627.6|42607.6|42629.8|42609.8|42609.4|42589.4|51
1625581650000|2021-07-06 14:27:30|42627.3|42607.3|42634.8|42614.8|42634.8|42614.8|42627.3|42607.3|22
1625581660000|2021-07-06 14:27:40|42636.9|42616.9|42642.3|42622.3|42644.8|42624.8|42636.9|42616.9|33
1625581670000|2021-07-06 14:27:50|42640.1|42620.1|42647.3|42627.3|42647.3|42627.3|42639.8|42619.8|31
1625581680000|2021-07-06 14:28:00|42649.4|42629.4|42622.3|42602.3|42649.4|42629.4|42622.3|42602.3|52
1625581690000|2021-07-06 14:28:10|42620.1|42600.1|42649.8|42629.8|42649.8|42629.8|42620.1|42600.1|32
1625581700000|2021-07-06 14:28:20|42647.6|42627.6|42644.8|42624.8|42649.4|42629.4|42637.3|42617.3|26
1625581710000|2021-07-06 14:28:30|42642.3|42622.3|42624.8|42604.8|42642.3|42622.3|42624.8|42604.8|8
1625581720000|2021-07-06 14:28:40|42625.1|42605.1|42625.1|42605.1|42634.4|42614.4|42622.3|42602.3|18
1625581730000|2021-07-06 14:28:50|42623|42603|42624.8|42604.8|42627.3|42607.3|42622.3|42602.3|41
1625581740000|2021-07-06 14:29:00|42619.8|42599.8|42604.8|42584.8|42619.8|42599.8|42599.8|42579.8|47
1625581750000|2021-07-06 14:29:10|42604.1|42584.1|42607.3|42587.3|42616.6|42596.6|42597.3|42577.3|37
1625581760000|2021-07-06 14:29:20|42605.1|42585.1|42604.8|42584.8|42607.3|42587.3|42602.3|42582.3|9
1625581770000|2021-07-06 14:29:30|42607.3|42587.3|42612.3|42592.3|42616.9|42596.9|42602.3|42582.3|23
1625581780000|2021-07-06 14:29:40|42610.1|42590.1|42617.3|42597.3|42617.3|42597.3|42607.3|42587.3|17
1625581790000|2021-07-06 14:29:50|42619.4|42599.4|42607.3|42587.3|42619.4|42599.4|42607.3|42587.3|44
1625581800000|2021-07-06 14:30:00|42606.9|42586.9|42572.3|42552.3|42606.9|42586.9|42572.3|42552.3|95
1625581810000|2021-07-06 14:30:10|42574.8|42554.8|42582.3|42562.3|42582.3|42562.3|42574.4|42554.4|53
1625581820000|2021-07-06 14:30:20|42580.1|42560.1|42585.1|42565.1|42585.1|42565.1|42577.3|42557.3|34
1625581830000|2021-07-06 14:30:30|42590.1|42570.1|42616.9|42596.9|42619.4|42599.4|42587.3|42567.3|60
1625581840000|2021-07-06 14:30:40|42619.1|42599.1|42592.3|42572.3|42621.9|42601.9|42592.3|42572.3|53
1625581850000|2021-07-06 14:30:50|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|4
1625581860000|2021-07-06 14:31:00|42584.8|42564.8|42582.3|42562.3|42584.8|42564.8|42577.3|42557.3|46
1625581870000|2021-07-06 14:31:10|42584.4|42564.4|42592.3|42572.3|42592.3|42572.3|42584.4|42564.4|22
1625581880000|2021-07-06 14:31:20|42594.8|42574.8|42599.4|42579.4|42604.8|42584.8|42594.8|42574.8|24
1625581890000|2021-07-06 14:31:30|42607.3|42587.3|42596.9|42576.9|42609.8|42589.8|42596.9|42576.9|46
1625581900000|2021-07-06 14:31:40|42592.3|42572.3|42602.3|42582.3|42602.3|42582.3|42592.3|42572.3|47
1625581910000|2021-07-06 14:31:50|42600.1|42580.1|42604.8|42584.8|42604.8|42584.8|42597.3|42577.3|6
1625581920000|2021-07-06 14:32:00|42602.6|42582.6|42594.8|42574.8|42602.6|42582.6|42589.4|42569.4|28
1625581930000|2021-07-06 14:32:10|42589.8|42569.8|42589.8|42569.8|42592.3|42572.3|42581.9|42561.9|41
1625581940000|2021-07-06 14:32:20|42591.9|42571.9|42572.3|42552.3|42591.9|42571.9|42572.3|42552.3|58
1625581950000|2021-07-06 14:32:30|42576.6|42556.6|42577.3|42557.3|42579.8|42559.8|42572.3|42552.3|78
1625581960000|2021-07-06 14:32:40|42582.3|42562.3|42585.1|42565.1|42585.1|42565.1|42577.6|42557.6|18
1625581970000|2021-07-06 14:32:50|42582.3|42562.3|42577.3|42557.3|42584.8|42564.8|42572.3|42552.3|127
1625581980000|2021-07-06 14:33:00|42579.4|42559.4|42534.4|42514.4|42579.8|42559.8|42529.4|42509.4|121
1625581990000|2021-07-06 14:33:10|42532.3|42512.3|42537.3|42517.3|42544.1|42524.1|42532.3|42512.3|42
1625582000000|2021-07-06 14:33:20|42534.8|42514.8|42523|42503|42537.3|42517.3|42523|42503|83
1625582010000|2021-07-06 14:33:30|42524.8|42504.8|42526.6|42506.6|42526.6|42506.6|42517.3|42497.3|90
1625582020000|2021-07-06 14:33:40|42521.9|42501.9|42531.6|42511.6|42533.7|42513.7|42521.6|42501.6|71
1625582030000|2021-07-06 14:33:50|42533.7|42513.7|42531.6|42511.6|42536.6|42516.6|42531.6|42511.6|25
1625582040000|2021-07-06 14:34:00|42529.1|42509.1|42526.2|42506.2|42529.1|42509.1|42521.6|42501.6|44
1625582050000|2021-07-06 14:34:10|42525.9|42505.9|42533.7|42513.7|42533.7|42513.7|42524.1|42504.1|53
1625582060000|2021-07-06 14:34:20|42534.1|42514.1|42531.6|42511.6|42536.6|42516.6|42531.6|42511.6|22
1625582070000|2021-07-06 14:34:30|42524.4|42504.4|42514.4|42494.4|42526.6|42506.6|42514.4|42494.4|40
1625582080000|2021-07-06 14:34:40|42509.1|42489.1|42511.6|42491.6|42514.1|42494.1|42506.6|42486.6|60
1625582090000|2021-07-06 14:34:50|42509.1|42489.1|42494.1|42474.1|42509.1|42489.1|42488.7|42468.7|78
1625582100000|2021-07-06 14:35:00|42494.4|42474.4|42486.6|42466.6|42504.1|42484.1|42486.6|42466.6|54
1625582110000|2021-07-06 14:35:10|42488.7|42468.7|42460.5|42440.5|42488.7|42468.7|42460.5|42440.5|64
1625582120000|2021-07-06 14:35:20|42459.8|42439.8|42429.8|42409.8|42459.8|42439.8|42427.3|42407.3|118
1625582130000|2021-07-06 14:35:30|42427.6|42407.6|42434.8|42414.8|42434.8|42414.8|42414.8|42394.8|90
1625582140000|2021-07-06 14:35:40|42432.6|42412.6|42429.4|42409.4|42447.3|42427.3|42427.3|42407.3|52
1625582150000|2021-07-06 14:35:50|42427.3|42407.3|42452.3|42432.3|42452.3|42432.3|42427.3|42407.3|49
1625582160000|2021-07-06 14:36:00|42454.8|42434.8|42459.4|42439.4|42482.3|42462.3|42454.8|42434.8|49
1625582170000|2021-07-06 14:36:10|42456.9|42436.9|42444.8|42424.8|42467.3|42447.3|42444.8|42424.8|114
1625582180000|2021-07-06 14:36:20|42439.4|42419.4|42422.3|42402.3|42439.4|42419.4|42416.9|42396.9|73
1625582190000|2021-07-06 14:36:30|42424.8|42404.8|42422.3|42402.3|42429.8|42409.8|42422.3|42402.3|26
1625582200000|2021-07-06 14:36:40|42419.8|42399.8|42419.8|42399.8|42429.8|42409.8|42417.3|42397.3|52
1625582210000|2021-07-06 14:36:50|42422.3|42402.3|42422.3|42402.3|42429.8|42409.8|42422.3|42402.3|19
1625582220000|2021-07-06 14:37:00|42424.4|42404.4|42457.3|42437.3|42457.3|42437.3|42422.6|42402.6|28
1625582230000|2021-07-06 14:37:10|42455.1|42435.1|42482.3|42462.3|42482.3|42462.3|42452.3|42432.3|32
1625582240000|2021-07-06 14:37:20|42487.3|42467.3|42479.4|42459.4|42487.3|42467.3|42469.8|42449.8|45
1625582250000|2021-07-06 14:37:30|42481.6|42461.6|42487.3|42467.3|42497.3|42477.3|42481.6|42461.6|36
1625582260000|2021-07-06 14:37:40|42485.1|42465.1|42495.1|42475.1|42499.4|42479.4|42474.8|42454.8|36
1625582270000|2021-07-06 14:37:50|42494.8|42474.8|42489.8|42469.8|42494.8|42474.8|42482.3|42462.3|35
1625582280000|2021-07-06 14:38:00|42487.3|42467.3|42494.8|42474.8|42494.8|42474.8|42480.1|42460.1|44
1625582290000|2021-07-06 14:38:10|42497.3|42477.3|42537.3|42517.3|42537.3|42517.3|42497.3|42477.3|47
1625582300000|2021-07-06 14:38:20|42539.8|42519.8|42587.3|42567.3|42592.3|42572.3|42539.8|42519.8|73
1625582310000|2021-07-06 14:38:30|42585.1|42565.1|42569.8|42549.8|42587.3|42567.3|42569.8|42549.8|55
1625582320000|2021-07-06 14:38:40|42572.3|42552.3|42564.8|42544.8|42572.3|42552.3|42562.3|42542.3|23
1625582330000|2021-07-06 14:38:50|42567.3|42547.3|42572.3|42552.3|42572.3|42552.3|42565.1|42545.1|14
1625582340000|2021-07-06 14:39:00|42570.1|42550.1|42581.9|42561.9|42586.9|42566.9|42567.3|42547.3|69
1625582350000|2021-07-06 14:39:10|42579.4|42559.4|42601.2|42581.2|42601.2|42581.2|42579.4|42559.4|41
1625582360000|2021-07-06 14:39:20|42599.1|42579.1|42611.6|42591.6|42611.6|42591.6|42599.1|42579.1|38
1625582370000|2021-07-06 14:39:30|42613.7|42593.7|42606.9|42586.9|42619.1|42599.1|42606.9|42586.9|33
1625582380000|2021-07-06 14:39:40|42609.1|42589.1|42581.6|42561.6|42609.1|42589.1|42581.6|42561.6|66
1625582390000|2021-07-06 14:39:50|42579.4|42559.4|42599.1|42579.1|42599.1|42579.1|42579.4|42559.4|21
1625582400000|2021-07-06 14:40:00|42596.9|42576.9|42571.6|42551.6|42596.9|42576.9|42571.6|42551.6|37
1625582410000|2021-07-06 14:40:10|42569.1|42549.1|42544.4|42524.4|42569.1|42549.1|42544.1|42524.1|49
1625582420000|2021-07-06 14:40:20|42544.1|42524.1|42549.4|42529.4|42549.4|42529.4|42539.1|42519.1|27
1625582430000|2021-07-06 14:40:30|42549.1|42529.1|42546.9|42526.9|42566.2|42546.2|42544.4|42524.4|49
1625582440000|2021-07-06 14:40:40|42544.8|42524.8|42541.6|42521.6|42549.1|42529.1|42541.6|42521.6|17
1625582450000|2021-07-06 14:40:50|42539.4|42519.4|42536.6|42516.6|42541.6|42521.6|42534.1|42514.1|11
1625582460000|2021-07-06 14:41:00|42534.4|42514.4|42539.1|42519.1|42539.1|42519.1|42531.6|42511.6|13
1625582470000|2021-07-06 14:41:10|42536.9|42516.9|42529.1|42509.1|42536.9|42516.9|42524.1|42504.1|32
1625582480000|2021-07-06 14:41:20|42526.6|42506.6|42524.1|42504.1|42529.1|42509.1|42521.6|42501.6|38
1625582490000|2021-07-06 14:41:30|42521.6|42501.6|42516.6|42496.6|42521.6|42501.6|42516.6|42496.6|9
1625582500000|2021-07-06 14:41:40|42516.2|42496.2|42521.6|42501.6|42521.6|42501.6|42511.6|42491.6|10
1625582510000|2021-07-06 14:41:50|42524.1|42504.1|42536.6|42516.6|42536.6|42516.6|42524.1|42504.1|19
1625582520000|2021-07-06 14:42:00|42539.1|42519.1|42554.1|42534.1|42554.1|42534.1|42539.1|42519.1|17
1625582530000|2021-07-06 14:42:10|42561.2|42541.2|42574.1|42554.1|42574.1|42554.1|42561.2|42541.2|33
1625582540000|2021-07-06 14:42:20|42576.6|42556.6|42596.6|42576.6|42596.6|42576.6|42576.6|42556.6|21
1625582550000|2021-07-06 14:42:30|42591.6|42571.6|42596.6|42576.6|42601.2|42581.2|42591.6|42571.6|34
1625582560000|2021-07-06 14:42:40|42598.7|42578.7|42609.1|42589.1|42611.2|42591.2|42596.6|42576.6|39
1625582570000|2021-07-06 14:42:50|42606.6|42586.6|42596.6|42576.6|42606.6|42586.6|42594.1|42574.1|14
1625582580000|2021-07-06 14:43:00|42599.1|42579.1|42584.1|42564.1|42599.1|42579.1|42584.1|42564.1|20
1625582590000|2021-07-06 14:43:10|42588.4|42568.4|42614.1|42594.1|42614.1|42594.1|42588.4|42568.4|24
1625582600000|2021-07-06 14:43:20|42616.6|42596.6|42616.6|42596.6|42626.6|42606.6|42616.6|42596.6|33
1625582610000|2021-07-06 14:43:30|42616.2|42596.2|42614.1|42594.1|42616.2|42596.2|42606.6|42586.6|38
1625582620000|2021-07-06 14:43:40|42616.2|42596.2|42636.6|42616.6|42636.6|42616.6|42616.2|42596.2|39
1625582630000|2021-07-06 14:43:50|42639.1|42619.1|42621.2|42601.2|42639.1|42619.1|42621.2|42601.2|62
1625582640000|2021-07-06 14:44:00|42616.6|42596.6|42601.6|42581.6|42623.4|42603.4|42601.6|42581.6|32
1625582650000|2021-07-06 14:44:10|42599.1|42579.1|42594.1|42574.1|42599.1|42579.1|42594.1|42574.1|36
1625582660000|2021-07-06 14:44:20|42591.9|42571.9|42596.6|42576.6|42596.6|42576.6|42591.6|42571.6|20
1625582670000|2021-07-06 14:44:30|42594.1|42574.1|42594.1|42574.1|42596.2|42576.2|42591.6|42571.6|35
1625582680000|2021-07-06 14:44:40|42596.6|42576.6|42604.1|42584.1|42611.6|42591.6|42596.6|42576.6|25
1625582690000|2021-07-06 14:44:50|42603.7|42583.7|42566.9|42546.9|42603.7|42583.7|42566.9|42546.9|29
1625582700000|2021-07-06 14:45:00|42564.4|42544.4|42554.4|42534.4|42571.6|42551.6|42554.4|42534.4|45
1625582710000|2021-07-06 14:45:10|42554.1|42534.1|42531.6|42511.6|42559.1|42539.1|42531.6|42511.6|39
1625582720000|2021-07-06 14:45:20|42531.2|42511.2|42529.1|42509.1|42536.6|42516.6|42529.1|42509.1|20
1625582730000|2021-07-06 14:45:30|42531.6|42511.6|42529.4|42509.4|42539.1|42519.1|42529.4|42509.4|27
1625582740000|2021-07-06 14:45:40|42527.3|42507.3|42514.1|42494.1|42531.6|42511.6|42511.6|42491.6|42
1625582750000|2021-07-06 14:45:50|42516.6|42496.6|42511.2|42491.2|42521.6|42501.6|42496.6|42476.6|102
1625582760000|2021-07-06 14:46:00|42506.6|42486.6|42499.1|42479.1|42506.6|42486.6|42494.4|42474.4|25
1625582770000|2021-07-06 14:46:10|42501.2|42481.2|42524.1|42504.1|42524.1|42504.1|42501.2|42481.2|17
1625582780000|2021-07-06 14:46:20|42529.1|42509.1|42516.6|42496.6|42536.6|42516.6|42516.6|42496.6|24
1625582790000|2021-07-06 14:46:30|42519.1|42499.1|42524.1|42504.1|42529.1|42509.1|42519.1|42499.1|18
1625582800000|2021-07-06 14:46:40|42519.1|42499.1|42519.4|42499.4|42521.6|42501.6|42519.1|42499.1|31
1625582810000|2021-07-06 14:46:50|42521.6|42501.6|42514.1|42494.1|42521.6|42501.6|42514.1|42494.1|6
1625582820000|2021-07-06 14:47:00|42516.6|42496.6|42526.6|42506.6|42531.6|42511.6|42516.6|42496.6|39
1625582830000|2021-07-06 14:47:10|42524.1|42504.1|42543.7|42523.7|42543.7|42523.7|42524.1|42504.1|13
1625582840000|2021-07-06 14:47:20|42541.6|42521.6|42546.6|42526.6|42546.6|42526.6|42541.6|42521.6|11
1625582850000|2021-07-06 14:47:30|42549.1|42529.1|42554.1|42534.1|42554.1|42534.1|42546.6|42526.6|14
1625582860000|2021-07-06 14:47:40|42556.6|42536.6|42551.6|42531.6|42561.6|42541.6|42551.6|42531.6|15
1625582870000|2021-07-06 14:47:50|42551.9|42531.9|42561.6|42541.6|42564.1|42544.1|42551.6|42531.6|19
1625582880000|2021-07-06 14:48:00|42559.1|42539.1|42561.6|42541.6|42566.6|42546.6|42551.9|42531.9|26
1625582890000|2021-07-06 14:48:10|42563.7|42543.7|42574.1|42554.1|42574.1|42554.1|42563.7|42543.7|16
1625582900000|2021-07-06 14:48:20|42578.7|42558.7|42589.1|42569.1|42591.6|42571.6|42578.7|42558.7|11
1625582910000|2021-07-06 14:48:30|42591.2|42571.2|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|18
1625582920000|2021-07-06 14:48:40|42594.1|42574.1|42594.1|42574.1|42596.6|42576.6|42589.1|42569.1|45
1625582930000|2021-07-06 14:48:50|42594.4|42574.4|42586.6|42566.6|42596.6|42576.6|42586.6|42566.6|34
1625582940000|2021-07-06 14:49:00|42581.2|42561.2|42591.6|42571.6|42596.9|42576.9|42579.4|42559.4|66
1625582950000|2021-07-06 14:49:10|42593.7|42573.7|42601.6|42581.6|42603.7|42583.7|42593.7|42573.7|9
1625582960000|2021-07-06 14:49:20|42599.4|42579.4|42599.1|42579.1|42601.6|42581.6|42599.1|42579.1|20
1625582970000|2021-07-06 14:49:30|42596.9|42576.9|42601.6|42581.6|42601.6|42581.6|42596.6|42576.6|60
1625582980000|2021-07-06 14:49:40|42599.4|42579.4|42601.6|42581.6|42604.1|42584.1|42599.4|42579.4|10
1625582990000|2021-07-06 14:49:50|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|15
1625583000000|2021-07-06 14:50:00|||||||||42
1625583010000|2021-07-06 14:50:10|42594.4|42574.4|42581.6|42561.6|42594.4|42574.4|42581.6|42561.6|19
1625583020000|2021-07-06 14:50:20|42578.7|42558.7|42566.9|42546.9|42578.7|42558.7|42566.9|42546.9|10
1625583030000|2021-07-06 14:50:30|42566.6|42546.6|42564.1|42544.1|42569.1|42549.1|42559.1|42539.1|3
1625583040000|2021-07-06 14:50:40|42576.6|42556.6|42589.1|42569.1|42591.2|42571.2|42576.6|42556.6|32
1625583050000|2021-07-06 14:50:50|42588.4|42568.4|42593.7|42573.7|42594.1|42574.1|42588.4|42568.4|28
1625583060000|2021-07-06 14:51:00|42594.1|42574.1|42604.1|42584.1|42604.1|42584.1|42591.6|42571.6|18
1625583070000|2021-07-06 14:51:10|42606.6|42586.6|42631.6|42611.6|42631.6|42611.6|42606.6|42586.6|41
1625583080000|2021-07-06 14:51:20|42629.4|42609.4|42616.6|42596.6|42629.4|42609.4|42614.1|42594.1|17
1625583090000|2021-07-06 14:51:30|42619.1|42599.1|42621.6|42601.6|42621.6|42601.6|42619.1|42599.1|43
1625583100000|2021-07-06 14:51:40|42619.1|42599.1|42609.1|42589.1|42621.6|42601.6|42609.1|42589.1|19
1625583110000|2021-07-06 14:51:50|42611.6|42591.6|42611.2|42591.2|42611.6|42591.6|42609.1|42589.1|12
1625583120000|2021-07-06 14:52:00|42611.6|42591.6|42604.1|42584.1|42611.6|42591.6|42604.1|42584.1|18
1625583130000|2021-07-06 14:52:10|42606.2|42586.2|42614.1|42594.1|42618.4|42598.4|42606.2|42586.2|9
1625583140000|2021-07-06 14:52:20|42604.1|42584.1|42606.6|42586.6|42606.6|42586.6|42599.1|42579.1|20
1625583150000|2021-07-06 14:52:30|42609.1|42589.1|42601.6|42581.6|42609.1|42589.1|42599.1|42579.1|20
1625583160000|2021-07-06 14:52:40|42601.2|42581.2|42591.6|42571.6|42601.2|42581.2|42591.6|42571.6|9
1625583170000|2021-07-06 14:52:50|42589.4|42569.4|42574.1|42554.1|42591.6|42571.6|42574.1|42554.1|23
1625583180000|2021-07-06 14:53:00|42573.7|42553.7|42569.1|42549.1|42574.1|42554.1|42569.1|42549.1|34
1625583190000|2021-07-06 14:53:10|42566.6|42546.6|42589.1|42569.1|42591.2|42571.2|42566.6|42546.6|22
1625583200000|2021-07-06 14:53:20|42591.2|42571.2|42591.6|42571.6|42596.6|42576.6|42589.1|42569.1|21
1625583210000|2021-07-06 14:53:30|42594.1|42574.1|42596.2|42576.2|42596.6|42576.6|42594.1|42574.1|5
1625583220000|2021-07-06 14:53:40|42594.1|42574.1|42596.6|42576.6|42596.6|42576.6|42591.6|42571.6|11
1625583230000|2021-07-06 14:53:50|42594.4|42574.4|42606.6|42586.6|42606.6|42586.6|42594.1|42574.1|16
1625583240000|2021-07-06 14:54:00|42609.1|42589.1|42639.1|42619.1|42641.6|42621.6|42609.1|42589.1|33
1625583250000|2021-07-06 14:54:10|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42639.1|42619.1|8
1625583260000|2021-07-06 14:54:20|42636.6|42616.6|42641.6|42621.6|42641.6|42621.6|42636.6|42616.6|18
1625583270000|2021-07-06 14:54:30|42643.7|42623.7|42659.1|42639.1|42659.1|42639.1|42643.7|42623.7|25
1625583280000|2021-07-06 14:54:40|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42659.1|42639.1|13
1625583290000|2021-07-06 14:54:50|42666.2|42646.2|42666.6|42646.6|42666.6|42646.6|42664.1|42644.1|14
1625583300000|2021-07-06 14:55:00|42664.1|42644.1|42636.6|42616.6|42664.1|42644.1|42636.6|42616.6|53
1625583310000|2021-07-06 14:55:10|42638.7|42618.7|42631.6|42611.6|42639.1|42619.1|42631.6|42611.6|18
1625583320000|2021-07-06 14:55:20|42629.4|42609.4|42641.6|42621.6|42641.6|42621.6|42626.6|42606.6|28
1625583330000|2021-07-06 14:55:30|42644.1|42624.1|42649.1|42629.1|42649.1|42629.1|42639.1|42619.1|21
1625583340000|2021-07-06 14:55:40|42644.1|42624.1|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|11
1625583350000|2021-07-06 14:55:50|42648.7|42628.7|42636.9|42616.9|42649.1|42629.1|42636.9|42616.9|31
1625583360000|2021-07-06 14:56:00|42636.6|42616.6|42626.6|42606.6|42636.6|42616.6|42624.1|42604.1|28
1625583370000|2021-07-06 14:56:10|42629.1|42609.1|42629.1|42609.1|42636.2|42616.2|42629.1|42609.1|34
1625583380000|2021-07-06 14:56:20|42626.6|42606.6|42619.1|42599.1|42626.6|42606.6|42619.1|42599.1|13
1625583390000|2021-07-06 14:56:30|42621.6|42601.6|42626.6|42606.6|42626.6|42606.6|42621.6|42601.6|10
1625583400000|2021-07-06 14:56:40|42624.1|42604.1|42621.6|42601.6|42626.6|42606.6|42621.6|42601.6|11
1625583410000|2021-07-06 14:56:50|42619.4|42599.4|42606.6|42586.6|42619.4|42599.4|42606.6|42586.6|7
1625583420000|2021-07-06 14:57:00|42604.1|42584.1|42603.7|42583.7|42604.1|42584.1|42596.6|42576.6|19
1625583430000|2021-07-06 14:57:10|42604.1|42584.1|42606.2|42586.2|42606.2|42586.2|42594.4|42574.4|28
1625583440000|2021-07-06 14:57:20|42608.4|42588.4|42594.1|42574.1|42616.6|42596.6|42594.1|42574.1|27
1625583450000|2021-07-06 14:57:30|42591.9|42571.9|42566.9|42546.9|42591.9|42571.9|42564.1|42544.1|40
1625583460000|2021-07-06 14:57:40|42564.4|42544.4|42552.3|42532.3|42564.4|42544.4|42550.1|42530.1|8
1625583470000|2021-07-06 14:57:50|42554.4|42534.4|42554.8|42534.8|42554.8|42534.8|42552.3|42532.3|7
1625583480000|2021-07-06 14:58:00|42552.3|42532.3|42556.6|42536.6|42556.6|42536.6|42550.1|42530.1|10
1625583490000|2021-07-06 14:58:10|42559.1|42539.1|42564.1|42544.1|42564.1|42544.1|42559.1|42539.1|11
1625583500000|2021-07-06 14:58:20|42566.2|42546.2|42579.1|42559.1|42579.1|42559.1|42566.2|42546.2|6
1625583510000|2021-07-06 14:58:30|42576.6|42556.6|42584.1|42564.1|42584.1|42564.1|42576.6|42556.6|12
1625583520000|2021-07-06 14:58:40|42583.7|42563.7|42576.6|42556.6|42583.7|42563.7|42576.6|42556.6|9
1625583530000|2021-07-06 14:58:50|42572.3|42552.3|42569.1|42549.1|42572.3|42552.3|42569.1|42549.1|4
1625583540000|2021-07-06 14:59:00|42564.1|42544.1|42579.1|42559.1|42579.1|42559.1|42564.1|42544.1|11
1625583550000|2021-07-06 14:59:10|42586.6|42566.6|42594.1|42574.1|42594.1|42574.1|42586.6|42566.6|5
1625583560000|2021-07-06 14:59:20|42591.6|42571.6|42584.1|42564.1|42594.1|42574.1|42584.1|42564.1|15
1625583570000|2021-07-06 14:59:30|42581.6|42561.6|42594.1|42574.1|42594.1|42574.1|42579.1|42559.1|11
1625583580000|2021-07-06 14:59:40|42599.1|42579.1|42601.2|42581.2|42603.7|42583.7|42599.1|42579.1|12
1625583590000|2021-07-06 14:59:50|42599.1|42579.1|42584.4|42564.4|42599.1|42579.1|42584.1|42564.1|23
1625583600000|2021-07-06 15:00:00|42584.1|42564.1|42573.7|42553.7|42586.6|42566.6|42559.1|42539.1|41
1625583610000|2021-07-06 15:00:10|42566.9|42546.9|42584.1|42564.1|42584.1|42564.1|42566.9|42546.9|31
1625583620000|2021-07-06 15:00:20|42586.6|42566.6|42599.1|42579.1|42599.1|42579.1|42586.6|42566.6|9
1625583630000|2021-07-06 15:00:30|42601.2|42581.2|42616.6|42596.6|42616.6|42596.6|42601.2|42581.2|23
1625583640000|2021-07-06 15:00:40|42618.7|42598.7|42623.4|42603.4|42623.4|42603.4|42618.7|42598.7|5
1625583650000|2021-07-06 15:00:50|42623.7|42603.7|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|9
1625583660000|2021-07-06 15:01:00|42621.6|42601.6|42616.6|42596.6|42621.6|42601.6|42616.6|42596.6|11
1625583670000|2021-07-06 15:01:10|42614.1|42594.1|42609.1|42589.1|42614.1|42594.1|42606.9|42586.9|10
1625583690000|2021-07-06 15:01:30|42611.2|42591.2|42609.1|42589.1|42611.2|42591.2|42609.1|42589.1|14
1625583700000|2021-07-06 15:01:40|42606.2|42586.2|42594.1|42574.1|42606.2|42586.2|42591.6|42571.6|31
1625583710000|2021-07-06 15:01:50|42596.2|42576.2|42599.1|42579.1|42599.1|42579.1|42596.2|42576.2|3
1625583720000|2021-07-06 15:02:00|42604.1|42584.1|42601.6|42581.6|42606.6|42586.6|42601.6|42581.6|17
1625583730000|2021-07-06 15:02:10|42604.1|42584.1|42614.1|42594.1|42614.1|42594.1|42604.1|42584.1|5
1625583750000|2021-07-06 15:02:30|42613.7|42593.7|42606.6|42586.6|42614.1|42594.1|42604.4|42584.4|18
1625583760000|2021-07-06 15:02:40|42604.4|42584.4|42601.2|42581.2|42606.6|42586.6|42601.2|42581.2|11
1625583770000|2021-07-06 15:02:50|42600.9|42580.9|42606.9|42586.9|42606.9|42586.9|42598.7|42578.7|18
1625583780000|2021-07-06 15:03:00|42606.6|42586.6|42599.1|42579.1|42606.6|42586.6|42599.1|42579.1|6
1625583790000|2021-07-06 15:03:10|42596.9|42576.9|42589.1|42569.1|42596.9|42576.9|42589.1|42569.1|9
1625583800000|2021-07-06 15:03:20|42586.6|42566.6|42583.7|42563.7|42586.6|42566.6|42581.6|42561.6|8
1625583810000|2021-07-06 15:03:30|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|5
1625583820000|2021-07-06 15:03:40|42576.6|42556.6|42573.7|42553.7|42576.6|42556.6|42573.7|42553.7|7
1625583830000|2021-07-06 15:03:50|42571.6|42551.6|42576.6|42556.6|42576.6|42556.6|42569.1|42549.1|11
1625583840000|2021-07-06 15:04:00|42578.7|42558.7|42551.2|42531.2|42578.7|42558.7|42551.2|42531.2|31
1625583850000|2021-07-06 15:04:10|42553.4|42533.4|42551.6|42531.6|42556.6|42536.6|42551.6|42531.6|21
1625583860000|2021-07-06 15:04:20|42546.9|42526.9|42569.1|42549.1|42569.1|42549.1|42544.4|42524.4|30
1625583870000|2021-07-06 15:04:30|42571.2|42551.2|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|14
1625583880000|2021-07-06 15:04:40|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42569.1|42549.1|11
1625583890000|2021-07-06 15:04:50|42569.4|42549.4|42579.1|42559.1|42579.1|42559.1|42569.1|42549.1|12
1625583900000|2021-07-06 15:05:00|42574.8|42554.8|42562.3|42542.3|42574.8|42554.8|42562.3|42542.3|10
1625583910000|2021-07-06 15:05:10|42560.1|42540.1|42559.4|42539.4|42561.9|42541.9|42559.4|42539.4|7
1625583920000|2021-07-06 15:05:20|42559.1|42539.1|42554.4|42534.4|42559.1|42539.1|42551.6|42531.6|41
1625583930000|2021-07-06 15:05:30|42551.6|42531.6|42539.1|42519.1|42551.6|42531.6|42536.6|42516.6|25
1625583940000|2021-07-06 15:05:40|42536.9|42516.9|42541.6|42521.6|42545.9|42525.9|42536.6|42516.6|17
1625583950000|2021-07-06 15:05:50|42543.7|42523.7|42551.6|42531.6|42551.6|42531.6|42543.7|42523.7|24
1625583960000|2021-07-06 15:06:00|42551.2|42531.2|42549.1|42529.1|42551.2|42531.2|42544.1|42524.1|71
1625583970000|2021-07-06 15:06:10|42549.4|42529.4|42549.1|42529.1|42549.4|42529.4|42546.6|42526.6|4
1625583980000|2021-07-06 15:06:20|42546.9|42526.9|42546.6|42526.6|42549.1|42529.1|42546.6|42526.6|19
1625583990000|2021-07-06 15:06:30|42541.6|42521.6|42534.1|42514.1|42541.6|42521.6|42534.1|42514.1|30
1625584000000|2021-07-06 15:06:40|42536.6|42516.6|42539.1|42519.1|42539.1|42519.1|42536.6|42516.6|16
1625584010000|2021-07-06 15:06:50|42536.6|42516.6|42539.1|42519.1|42541.6|42521.6|42536.6|42516.6|10
1625584020000|2021-07-06 15:07:00|42541.2|42521.2|42544.1|42524.1|42544.1|42524.1|42541.2|42521.2|4
1625584030000|2021-07-06 15:07:10|42543.7|42523.7|42543.7|42523.7|42546.6|42526.6|42541.6|42521.6|24
1625584040000|2021-07-06 15:07:20|42544.1|42524.1|42548.7|42528.7|42548.7|42528.7|42543.7|42523.7|11
1625584050000|2021-07-06 15:07:30|42546.6|42526.6|42546.2|42526.2|42546.6|42526.6|42544.1|42524.1|7
1625584060000|2021-07-06 15:07:40|42546.6|42526.6|42532.3|42512.3|42546.6|42526.6|42532.3|42512.3|20
1625584070000|2021-07-06 15:07:50|42531.2|42511.2|42531.6|42511.6|42533.7|42513.7|42529.1|42509.1|13
1625584080000|2021-07-06 15:08:00|42529.1|42509.1|42521.6|42501.6|42529.1|42509.1|42519.8|42499.8|24
1625584090000|2021-07-06 15:08:10|42526.2|42506.2|42526.6|42506.6|42526.6|42506.6|42526.2|42506.2|16
1625584100000|2021-07-06 15:08:20|42529.1|42509.1|42549.1|42529.1|42549.1|42529.1|42529.1|42509.1|27
1625584110000|2021-07-06 15:08:30|42546.6|42526.6|42539.4|42519.4|42546.6|42526.6|42539.4|42519.4|14
1625584120000|2021-07-06 15:08:40|42537.3|42517.3|42534.1|42514.1|42537.3|42517.3|42534.1|42514.1|6
1625584130000|2021-07-06 15:08:50|42540.9|42520.9|42548.7|42528.7|42548.7|42528.7|42540.9|42520.9|11
1625584140000|2021-07-06 15:09:00|42549.1|42529.1|42546.9|42526.9|42549.1|42529.1|42544.4|42524.4|5
1625584150000|2021-07-06 15:09:10|42549.1|42529.1|42544.4|42524.4|42549.1|42529.1|42544.4|42524.4|4
1625584160000|2021-07-06 15:09:20|42546.6|42526.6|42546.6|42526.6|42546.6|42526.6|42544.1|42524.1|10
1625584170000|2021-07-06 15:09:30|42548.7|42528.7|42551.6|42531.6|42551.6|42531.6|42548.7|42528.7|16
1625584180000|2021-07-06 15:09:40|42554.1|42534.1|42561.6|42541.6|42561.6|42541.6|42554.1|42534.1|8
1625584190000|2021-07-06 15:09:50|42559.4|42539.4|42551.9|42531.9|42559.4|42539.4|42551.9|42531.9|7
1625584200000|2021-07-06 15:10:00|42549.1|42529.1|42549.1|42529.1|42551.6|42531.6|42546.6|42526.6|13
1625584210000|2021-07-06 15:10:10|42546.6|42526.6|42531.6|42511.6|42549.1|42529.1|42531.6|42511.6|19
1625584220000|2021-07-06 15:10:20|42529.4|42509.4|42529.1|42509.1|42529.4|42509.4|42524.4|42504.4|21
1625584230000|2021-07-06 15:10:30|42531.6|42511.6|42511.6|42491.6|42531.6|42511.6|42511.6|42491.6|27
1625584240000|2021-07-06 15:10:40|42513.7|42493.7|42509.1|42489.1|42516.6|42496.6|42509.1|42489.1|31
1625584250000|2021-07-06 15:10:50|42508.7|42488.7|42476.6|42456.6|42509.1|42489.1|42476.6|42456.6|37
1625584260000|2021-07-06 15:11:00|42479.1|42459.1|42491.6|42471.6|42496.6|42476.6|42479.1|42459.1|37
1625584270000|2021-07-06 15:11:10|42486.6|42466.6|42496.6|42476.6|42496.6|42476.6|42486.6|42466.6|17
1625584280000|2021-07-06 15:11:20|42494.4|42474.4|42501.2|42481.2|42501.2|42481.2|42494.1|42474.1|11
1625584290000|2021-07-06 15:11:30|42501.6|42481.6|42504.1|42484.1|42506.6|42486.6|42501.6|42481.6|18
1625584300000|2021-07-06 15:11:40|42506.6|42486.6|42514.1|42494.1|42514.1|42494.1|42506.2|42486.2|19
1625584310000|2021-07-06 15:11:50|||||||||2
1625584320000|2021-07-06 15:12:00|42511.9|42491.9|42506.6|42486.6|42511.9|42491.9|42504.4|42484.4|7
1625584330000|2021-07-06 15:12:10|42508.7|42488.7|42514.1|42494.1|42514.1|42494.1|42508.7|42488.7|10
1625584340000|2021-07-06 15:12:20|42516.6|42496.6|42523.7|42503.7|42523.7|42503.7|42516.6|42496.6|9
1625584350000|2021-07-06 15:12:30|42526.2|42506.2|42564.1|42544.1|42564.1|42544.1|42526.2|42506.2|30
1625584360000|2021-07-06 15:12:40|42566.6|42546.6|42556.6|42536.6|42566.6|42546.6|42554.4|42534.4|12
1625584370000|2021-07-06 15:12:50|42554.1|42534.1|42554.1|42534.1|42554.1|42534.1|42554.1|42534.1|5
1625584380000|2021-07-06 15:13:00|42553.7|42533.7|42549.1|42529.1|42553.7|42533.7|42549.1|42529.1|9
1625584390000|2021-07-06 15:13:10|42553.7|42533.7|42554.1|42534.1|42556.6|42536.6|42553.7|42533.7|14
1625584400000|2021-07-06 15:13:20|42551.6|42531.6|42554.1|42534.1|42556.6|42536.6|42551.6|42531.6|6
1625584410000|2021-07-06 15:13:30|42556.2|42536.2|42556.2|42536.2|42556.6|42536.6|42554.4|42534.4|10
1625584420000|2021-07-06 15:13:40|42554.1|42534.1|42549.4|42529.4|42554.1|42534.1|42544.1|42524.1|40
1625584430000|2021-07-06 15:13:50|42551.9|42531.9|42549.1|42529.1|42551.9|42531.9|42549.1|42529.1|7
1625584440000|2021-07-06 15:14:00|42553.7|42533.7|42556.6|42536.6|42556.6|42536.6|42549.1|42529.1|16
1625584450000|2021-07-06 15:14:10|42558.7|42538.7|42556.6|42536.6|42558.7|42538.7|42554.1|42534.1|13
1625584460000|2021-07-06 15:14:20|42554.4|42534.4|42551.6|42531.6|42554.4|42534.4|42551.6|42531.6|1
1625584470000|2021-07-06 15:14:30|42553.7|42533.7|42549.1|42529.1|42553.7|42533.7|42549.1|42529.1|8
1625584480000|2021-07-06 15:14:40|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|42546.9|42526.9|0
1625584490000|2021-07-06 15:14:50|||||||||3
1625584500000|2021-07-06 15:15:00|42551.2|42531.2|42561.9|42541.9|42571.2|42551.2|42546.9|42526.9|42
1625584510000|2021-07-06 15:15:10|42551.2|42531.2|42546.2|42526.2|42551.2|42531.2|42543.7|42523.7|29
1625584520000|2021-07-06 15:15:20|42544.1|42524.1|42554.1|42534.1|42559.1|42539.1|42539.4|42519.4|31
1625584530000|2021-07-06 15:15:30|42551.6|42531.6|42551.6|42531.6|42559.1|42539.1|42549.4|42529.4|11
1625584540000|2021-07-06 15:15:40|42551.2|42531.2|42551.6|42531.6|42551.6|42531.6|42546.6|42526.6|7
1625584550000|2021-07-06 15:15:50|42546.6|42526.6|42558.7|42538.7|42558.7|42538.7|42544.1|42524.1|26
1625584560000|2021-07-06 15:16:00|42560.9|42540.9|42531.6|42511.6|42565.9|42545.9|42531.6|42511.6|56
1625584570000|2021-07-06 15:16:10|42533.7|42513.7|42536.6|42516.6|42536.6|42516.6|42533.7|42513.7|3
1625584580000|2021-07-06 15:16:20|42531.6|42511.6|42534.1|42514.1|42534.1|42514.1|42528.7|42508.7|10
1625584590000|2021-07-06 15:16:30|42536.6|42516.6|42536.6|42516.6|42541.6|42521.6|42536.6|42516.6|1
1625584600000|2021-07-06 15:16:40|42538.7|42518.7|42531.6|42511.6|42541.6|42521.6|42531.6|42511.6|10
1625584610000|2021-07-06 15:16:50|42533.7|42513.7|42524.1|42504.1|42533.7|42513.7|42521.6|42501.6|33
1625584620000|2021-07-06 15:17:00|42523.7|42503.7|42541.6|42521.6|42541.6|42521.6|42523.7|42503.7|27
1625584630000|2021-07-06 15:17:10|42539.1|42519.1|42551.2|42531.2|42551.2|42531.2|42539.1|42519.1|13
1625584640000|2021-07-06 15:17:20|42551.6|42531.6|42551.6|42531.6|42551.6|42531.6|42551.6|42531.6|4
1625584650000|2021-07-06 15:17:30|42551.9|42531.9|42551.6|42531.6|42554.1|42534.1|42551.6|42531.6|7
1625584660000|2021-07-06 15:17:40|42551.2|42531.2|42541.9|42521.9|42551.2|42531.2|42541.6|42521.6|10
1625584670000|2021-07-06 15:17:50|42548.7|42528.7|42564.1|42544.1|42564.1|42544.1|42548.7|42528.7|9
1625584680000|2021-07-06 15:18:00|42564.4|42544.4|42561.6|42541.6|42564.4|42544.4|42558.7|42538.7|25
1625584690000|2021-07-06 15:18:10|42566.2|42546.2|42568.7|42548.7|42568.7|42548.7|42566.2|42546.2|10
1625584700000|2021-07-06 15:18:20|42569.1|42549.1|42576.6|42556.6|42576.6|42556.6|42569.1|42549.1|11
1625584710000|2021-07-06 15:18:30|42574.4|42554.4|42566.6|42546.6|42574.4|42554.4|42566.6|42546.6|23
1625584720000|2021-07-06 15:18:40|42571.6|42551.6|42579.1|42559.1|42579.1|42559.1|42571.6|42551.6|61
1625584730000|2021-07-06 15:18:50|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|6
1625584740000|2021-07-06 15:19:00|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|42573.7|42553.7|6
1625584750000|2021-07-06 15:19:10|42569.4|42549.4|42579.1|42559.1|42579.1|42559.1|42569.4|42549.4|26
1625584760000|2021-07-06 15:19:20|42581.6|42561.6|42579.1|42559.1|42581.6|42561.6|42578.7|42558.7|7
1625584770000|2021-07-06 15:19:30|42581.2|42561.2|42579.1|42559.1|42581.2|42561.2|42579.1|42559.1|0
1625584780000|2021-07-06 15:19:40|42581.2|42561.2|42581.6|42561.6|42581.6|42561.6|42581.2|42561.2|4
1625584790000|2021-07-06 15:19:50|42576.6|42556.6|42566.6|42546.6|42576.6|42556.6|42566.6|42546.6|10
1625584800000|2021-07-06 15:20:00|42568.7|42548.7|42571.6|42551.6|42571.6|42551.6|42566.6|42546.6|12
1625584810000|2021-07-06 15:20:10|||||||||1
1625584820000|2021-07-06 15:20:20|42569.1|42549.1|42571.6|42551.6|42571.6|42551.6|42569.1|42549.1|6
1625584830000|2021-07-06 15:20:30|42569.4|42549.4|42574.1|42554.1|42574.1|42554.1|42569.4|42549.4|22
1625584840000|2021-07-06 15:20:40|42574.4|42554.4|42579.1|42559.1|42579.1|42559.1|42574.1|42554.1|11
1625584850000|2021-07-06 15:20:50|42576.6|42556.6|42569.1|42549.1|42576.6|42556.6|42566.9|42546.9|28
1625584860000|2021-07-06 15:21:00|42566.6|42546.6|42571.6|42551.6|42571.6|42551.6|42566.6|42546.6|11
1625584870000|2021-07-06 15:21:10|42569.4|42549.4|42571.6|42551.6|42571.6|42551.6|42569.1|42549.1|9
1625584880000|2021-07-06 15:21:20|42575.9|42555.9|42579.1|42559.1|42581.6|42561.6|42575.9|42555.9|11
1625584890000|2021-07-06 15:21:30|42572.6|42552.6|42571.6|42551.6|42572.6|42552.6|42569.4|42549.4|13
1625584900000|2021-07-06 15:21:40|42566.6|42546.6|42571.6|42551.6|42571.6|42551.6|42566.6|42546.6|7
1625584910000|2021-07-06 15:21:50|42566.6|42546.6|42571.6|42551.6|42571.9|42551.9|42562.3|42542.3|24
1625584920000|2021-07-06 15:22:00|42575.9|42555.9|42576.9|42556.9|42576.9|42556.9|42575.9|42555.9|7
1625584930000|2021-07-06 15:22:10|42576.6|42556.6|42574.4|42554.4|42576.6|42556.6|42574.4|42554.4|5
1625584940000|2021-07-06 15:22:20|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|2
1625584950000|2021-07-06 15:22:30|42579.4|42559.4|42576.6|42556.6|42579.4|42559.4|42576.6|42556.6|23
1625584960000|2021-07-06 15:22:40|42574.4|42554.4|42571.6|42551.6|42574.4|42554.4|42571.6|42551.6|39
1625584970000|2021-07-06 15:22:50|42579.1|42559.1|42586.6|42566.6|42586.9|42566.9|42579.1|42559.1|13
1625584980000|2021-07-06 15:23:00|42588.7|42568.7|42584.1|42564.1|42589.1|42569.1|42584.1|42564.1|6
1625584990000|2021-07-06 15:23:10|42581.6|42561.6|42584.1|42564.1|42584.1|42564.1|42581.6|42561.6|14
1625585000000|2021-07-06 15:23:20|42581.6|42561.6|42581.6|42561.6|42586.6|42566.6|42581.2|42561.2|25
1625585010000|2021-07-06 15:23:30|42579.4|42559.4|42578.7|42558.7|42581.6|42561.6|42576.6|42556.6|13
1625585020000|2021-07-06 15:23:40|42580.9|42560.9|42581.6|42561.6|42581.6|42561.6|42580.9|42560.9|2
1625585030000|2021-07-06 15:23:50|42584.1|42564.1|42584.1|42564.1|42586.6|42566.6|42584.1|42564.1|10
1625585040000|2021-07-06 15:24:00|42586.2|42566.2|42583.7|42563.7|42588.7|42568.7|42583.7|42563.7|15
1625585050000|2021-07-06 15:24:10|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|9
1625585060000|2021-07-06 15:24:20|42579.1|42559.1|42581.6|42561.6|42581.6|42561.6|42579.1|42559.1|5
1625585070000|2021-07-06 15:24:30|42576.6|42556.6|42578.7|42558.7|42578.7|42558.7|42576.6|42556.6|11
1625585080000|2021-07-06 15:24:40|42581.2|42561.2|42579.1|42559.1|42581.6|42561.6|42579.1|42559.1|10
1625585090000|2021-07-06 15:24:50|42581.6|42561.6|42591.6|42571.6|42596.2|42576.2|42581.6|42561.6|17
1625585100000|2021-07-06 15:25:00|42589.1|42569.1|42581.6|42561.6|42589.1|42569.1|42581.6|42561.6|6
1625585110000|2021-07-06 15:25:10|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|6
1625585120000|2021-07-06 15:25:20|42589.1|42569.1|42589.1|42569.1|42591.6|42571.6|42586.6|42566.6|24
1625585130000|2021-07-06 15:25:30|42586.6|42566.6|42579.1|42559.1|42586.6|42566.6|42576.9|42556.9|8
1625585140000|2021-07-06 15:25:40|42576.9|42556.9|42576.6|42556.6|42579.1|42559.1|42576.6|42556.6|18
1625585150000|2021-07-06 15:25:50|42580.9|42560.9|42576.9|42556.9|42581.6|42561.6|42576.9|42556.9|21
1625585160000|2021-07-06 15:26:00|42576.6|42556.6|42579.1|42559.1|42581.6|42561.6|42576.6|42556.6|38
1625585170000|2021-07-06 15:26:10|42576.6|42556.6|42569.1|42549.1|42576.6|42556.6|42569.1|42549.1|37
1625585180000|2021-07-06 15:26:20|42565.9|42545.9|42564.1|42544.1|42566.6|42546.6|42561.6|42541.6|23
1625585190000|2021-07-06 15:26:30|42563.7|42543.7|42566.6|42546.6|42566.6|42546.6|42561.6|42541.6|8
1625585200000|2021-07-06 15:26:40|42568.7|42548.7|42566.6|42546.6|42568.7|42548.7|42566.6|42546.6|3
1625585210000|2021-07-06 15:26:50|42566.2|42546.2|42566.6|42546.6|42566.6|42546.6|42564.1|42544.1|14
1625585220000|2021-07-06 15:27:00|42566.9|42546.9|42571.6|42551.6|42571.6|42551.6|42566.6|42546.6|22
1625585230000|2021-07-06 15:27:10|42576.6|42556.6|42579.1|42559.1|42579.1|42559.1|42576.6|42556.6|16
1625585240000|2021-07-06 15:27:20|42581.2|42561.2|42581.6|42561.6|42581.6|42561.6|42581.2|42561.2|10
1625585250000|2021-07-06 15:27:30|42591.2|42571.2|42596.6|42576.6|42599.1|42579.1|42591.2|42571.2|17
1625585260000|2021-07-06 15:27:40|||||||||2
1625585270000|2021-07-06 15:27:50|42594.4|42574.4|42594.1|42574.1|42596.2|42576.2|42594.1|42574.1|3
1625585280000|2021-07-06 15:28:00|42596.6|42576.6|42591.6|42571.6|42601.2|42581.2|42591.6|42571.6|17
1625585290000|2021-07-06 15:28:10|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|2
1625585300000|2021-07-06 15:28:20|42594.1|42574.1|42606.6|42586.6|42606.6|42586.6|42594.1|42574.1|8
1625585310000|2021-07-06 15:28:30|42608.7|42588.7|42610.8|42590.8|42610.8|42590.8|42608.7|42588.7|6
1625585320000|2021-07-06 15:28:40|42615.8|42595.8|42616.6|42596.6|42617.3|42597.3|42615.8|42595.8|10
1625585330000|2021-07-06 15:28:50|42618.7|42598.7|42616.6|42596.6|42621.6|42601.6|42616.6|42596.6|7
1625585340000|2021-07-06 15:29:00|42619.1|42599.1|42619.4|42599.4|42619.4|42599.4|42619.1|42599.1|11
1625585350000|2021-07-06 15:29:10|42621.6|42601.6|42623.7|42603.7|42626.6|42606.6|42621.6|42601.6|9
1625585360000|2021-07-06 15:29:20|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|1
1625585370000|2021-07-06 15:29:30|42624.1|42604.1|42626.9|42606.9|42626.9|42606.9|42621.6|42601.6|7
1625585380000|2021-07-06 15:29:40|42646.6|42626.6|42631.5|42611.5|42646.6|42626.6|42631.5|42611.5|35
1625585390000|2021-07-06 15:29:50|42626.5|42606.5|42624|42604|42626.5|42606.5|42624|42604|19
1625585400000|2021-07-06 15:30:00|42621.5|42601.5|42619|42599|42621.5|42601.5|42616.5|42596.5|20
1625585410000|2021-07-06 15:30:10|42639|42619|42639|42619|42641.5|42621.5|42639|42619|4
1625585420000|2021-07-06 15:30:20|42636.5|42616.5|42634|42614|42636.5|42616.5|42631.9|42611.9|25
1625585430000|2021-07-06 15:30:30|42633.7|42613.7|42634|42614|42636.5|42616.5|42631.5|42611.5|40
1625585440000|2021-07-06 15:30:40|42636.5|42616.5|42641.5|42621.5|42641.5|42621.5|42636.5|42616.5|11
1625585450000|2021-07-06 15:30:50|42639.4|42619.4|42641.5|42621.5|42643.7|42623.7|42639.4|42619.4|6
1625585460000|2021-07-06 15:31:00|42641.9|42621.9|42656.5|42636.5|42661.5|42641.5|42641.9|42621.9|65
1625585470000|2021-07-06 15:31:10|42656.9|42636.9|42671.5|42651.5|42671.5|42651.5|42656.5|42636.5|54
1625585480000|2021-07-06 15:31:20|42671.9|42651.9|42669|42649|42671.9|42651.9|42669|42649|7
1625585490000|2021-07-06 15:31:30|42666.5|42646.5|42661.5|42641.5|42666.9|42646.9|42661.5|42641.5|7
1625585500000|2021-07-06 15:31:40|42659|42639|42659.4|42639.4|42661.5|42641.5|42659|42639|16
1625585510000|2021-07-06 15:31:50|42659|42639|42659|42639|42663.7|42643.7|42659|42639|14
1625585520000|2021-07-06 15:32:00|42656.5|42636.5|42656.5|42636.5|42659|42639|42656.5|42636.5|6
1625585530000|2021-07-06 15:32:10|42659|42639|42659|42639|42661.2|42641.2|42656.5|42636.5|2
1625585540000|2021-07-06 15:32:20|42661.2|42641.2|42669|42649|42669|42649|42661.2|42641.2|5
1625585550000|2021-07-06 15:32:30|42666.9|42646.9|42671.5|42651.5|42671.5|42651.5|42666.5|42646.5|3
1625585560000|2021-07-06 15:32:40|42669|42649|42674|42654|42674|42654|42666.5|42646.5|15
1625585570000|2021-07-06 15:32:50|||||||||1
1625585580000|2021-07-06 15:33:00|42673.7|42653.7|42671.5|42651.5|42673.7|42653.7|42669|42649|19
1625585590000|2021-07-06 15:33:10|42682.2|42662.2|42696.5|42676.5|42699|42679|42682.2|42662.2|9
1625585600000|2021-07-06 15:33:20|42691.5|42671.5|42691.5|42671.5|42691.5|42671.5|42691.5|42671.5|9
1625585610000|2021-07-06 15:33:30|42681.9|42661.9|42679|42659|42681.9|42661.9|42677.2|42657.2|77
1625585620000|2021-07-06 15:33:40|42678.7|42658.7|42666.5|42646.5|42678.7|42658.7|42666.5|42646.5|16
1625585630000|2021-07-06 15:33:50|42669.4|42649.4|42671.5|42651.5|42671.5|42651.5|42666.5|42646.5|12
1625585640000|2021-07-06 15:34:00|42674.4|42654.4|42681.5|42661.5|42681.5|42661.5|42674.4|42654.4|16
1625585650000|2021-07-06 15:34:10|42681.9|42661.9|42706.5|42686.5|42709|42689|42681.9|42661.9|20
1625585660000|2021-07-06 15:34:20|42696.9|42676.9|42696.5|42676.5|42696.9|42676.9|42694.4|42674.4|8
1625585670000|2021-07-06 15:34:30|42696.9|42676.9|42699|42679|42701.5|42681.5|42696.9|42676.9|13
1625585680000|2021-07-06 15:34:40|42699.4|42679.4|42681.5|42661.5|42699.4|42679.4|42681.5|42661.5|14
1625585690000|2021-07-06 15:34:50|42684|42664|42684.4|42664.4|42684.4|42664.4|42681.5|42661.5|6
1625585700000|2021-07-06 15:35:00|42686.5|42666.5|42689|42669|42691.5|42671.5|42684.4|42664.4|40
1625585710000|2021-07-06 15:35:10|42691.2|42671.2|42681.5|42661.5|42694|42674|42681.5|42661.5|21
1625585720000|2021-07-06 15:35:20|42678.7|42658.7|42678.7|42658.7|42678.7|42658.7|42674.4|42654.4|21
1625585730000|2021-07-06 15:35:30|42676.5|42656.5|42674|42654|42678.7|42658.7|42674|42654|6
1625585740000|2021-07-06 15:35:40|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|5
1625585750000|2021-07-06 15:35:50|42671.5|42651.5|42671.5|42651.5|42676.5|42656.5|42671.5|42651.5|25
1625585760000|2021-07-06 15:36:00|42671.9|42651.9|42676.5|42656.5|42676.5|42656.5|42671.9|42651.9|10
1625585770000|2021-07-06 15:36:10|42681.5|42661.5|42701.5|42681.5|42701.5|42681.5|42681.5|42661.5|42
1625585780000|2021-07-06 15:36:20|42700.8|42680.8|42698.7|42678.7|42700.8|42680.8|42698.7|42678.7|6
1625585790000|2021-07-06 15:36:30|42696.5|42676.5|42683.7|42663.7|42701.5|42681.5|42683.7|42663.7|14
1625585800000|2021-07-06 15:36:40|42686.2|42666.2|42681.5|42661.5|42686.5|42666.5|42681.5|42661.5|11
1625585810000|2021-07-06 15:36:50|42686.2|42666.2|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|12
1625585820000|2021-07-06 15:37:00|42686.5|42666.5|42696.5|42676.5|42696.5|42676.5|42686.5|42666.5|5
1625585830000|2021-07-06 15:37:10|42693.7|42673.7|42694|42674|42696.5|42676.5|42693.7|42673.7|8
1625585840000|2021-07-06 15:37:20|42696.5|42676.5|42696.5|42676.5|42698.7|42678.7|42696.5|42676.5|11
1625585850000|2021-07-06 15:37:30|42694.4|42674.4|42681.5|42661.5|42694.4|42674.4|42681.5|42661.5|17
1625585860000|2021-07-06 15:37:40|42679|42659|42686.2|42666.2|42688.7|42668.7|42679|42659|9
1625585870000|2021-07-06 15:37:50|42683.7|42663.7|42691.5|42671.5|42691.5|42671.5|42676.2|42656.2|25
1625585880000|2021-07-06 15:38:00|42689.4|42669.4|42684|42664|42689.4|42669.4|42684|42664|14
1625585890000|2021-07-06 15:38:10|42681.9|42661.9|42691.2|42671.2|42691.2|42671.2|42676.9|42656.9|27
1625585900000|2021-07-06 15:38:20|42689|42669|42691.5|42671.5|42694|42674|42689|42669|20
1625585910000|2021-07-06 15:38:30|42693.7|42673.7|42689|42669|42694|42674|42689|42669|12
1625585920000|2021-07-06 15:38:40|42686.5|42666.5|42676.5|42656.5|42686.5|42666.5|42676.5|42656.5|9
1625585930000|2021-07-06 15:38:50|42674.4|42654.4|42676.5|42656.5|42676.5|42656.5|42674|42654|11
1625585940000|2021-07-06 15:39:00|42684|42664|42686.5|42666.5|42691.5|42671.5|42684|42664|16
1625585950000|2021-07-06 15:39:10|42684.4|42664.4|42661.5|42641.5|42684.4|42664.4|42661.5|42641.5|28
1625585960000|2021-07-06 15:39:20|42659.4|42639.4|42651.9|42631.9|42661.5|42641.5|42651.5|42631.5|37
1625585970000|2021-07-06 15:39:30|42651.5|42631.5|42649|42629|42651.5|42631.5|42641.9|42621.9|20
1625585980000|2021-07-06 15:39:40|42651.5|42631.5|42644|42624|42651.5|42631.5|42639|42619|27
1625585990000|2021-07-06 15:39:50|42646.5|42626.5|42636.5|42616.5|42646.5|42626.5|42636.5|42616.5|28
1625586000000|2021-07-06 15:40:00|42638.7|42618.7|42636.5|42616.5|42644|42624|42636.5|42616.5|26
1625586010000|2021-07-06 15:40:10|42631.5|42611.5|42608.7|42588.7|42631.5|42611.5|42608.7|42588.7|22
1625586020000|2021-07-06 15:40:20|42604.4|42584.4|42591.5|42571.5|42604.4|42584.4|42591.5|42571.5|38
1625586030000|2021-07-06 15:40:30|42594.4|42574.4|42596.5|42576.5|42604|42584|42594|42574|47
1625586040000|2021-07-06 15:40:40|42598.7|42578.7|42594.4|42574.4|42598.7|42578.7|42594.4|42574.4|12
1625586050000|2021-07-06 15:40:50|42592.2|42572.2|42599|42579|42601.2|42581.2|42592.2|42572.2|18
1625586060000|2021-07-06 15:41:00|42596.9|42576.9|42599|42579|42599|42579|42594.4|42574.4|30
1625586070000|2021-07-06 15:41:10|42601.5|42581.5|42606.5|42586.5|42609|42589|42601.5|42581.5|9
1625586080000|2021-07-06 15:41:20|42608.7|42588.7|42606.5|42586.5|42609|42589|42604.4|42584.4|4
1625586090000|2021-07-06 15:41:30|42601.9|42581.9|42599.4|42579.4|42604.4|42584.4|42599.4|42579.4|9
1625586100000|2021-07-06 15:41:40|42596.9|42576.9|42596.5|42576.5|42599|42579|42596.5|42576.5|8
1625586110000|2021-07-06 15:41:50|42594|42574|42601.5|42581.5|42601.5|42581.5|42589.4|42569.4|37
1625586120000|2021-07-06 15:42:00|42599.4|42579.4|42596.2|42576.2|42599.4|42579.4|42584|42564|27
1625586130000|2021-07-06 15:42:10|42594|42574|42589|42569|42594|42574|42589|42569|18
1625586140000|2021-07-06 15:42:20|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42579|42559|25
1625586150000|2021-07-06 15:42:30|42588.7|42568.7|42596.2|42576.2|42596.2|42576.2|42588.7|42568.7|8
1625586160000|2021-07-06 15:42:40|42594|42574|42591.5|42571.5|42594|42574|42591.5|42571.5|3
1625586170000|2021-07-06 15:42:50|42594|42574|42591.5|42571.5|42594|42574|42586.5|42566.5|23
1625586180000|2021-07-06 15:43:00|42591.2|42571.2|42586.5|42566.5|42591.2|42571.2|42586.5|42566.5|12
1625586190000|2021-07-06 15:43:10|42583.7|42563.7|42574|42554|42583.7|42563.7|42571.5|42551.5|19
1625586200000|2021-07-06 15:43:20|42576.2|42556.2|42574.4|42554.4|42578.7|42558.7|42574.4|42554.4|8
1625586210000|2021-07-06 15:43:30|42572.2|42552.2|42536.2|42516.2|42572.2|42552.2|42536.2|42516.2|65
1625586220000|2021-07-06 15:43:40|42536.5|42516.5|42531.5|42511.5|42536.5|42516.5|42526.5|42506.5|52
1625586230000|2021-07-06 15:43:50|42529.4|42509.4|42526.9|42506.9|42531.5|42511.5|42526.9|42506.9|21
1625586240000|2021-07-06 15:44:00|42529.4|42509.4|42549|42529|42549|42529|42529.4|42509.4|26
1625586250000|2021-07-06 15:44:10|42554|42534|42564|42544|42564|42544|42553.7|42533.7|10
1625586260000|2021-07-06 15:44:20|42563.7|42543.7|42556.5|42536.5|42563.7|42543.7|42556.2|42536.2|7
1625586270000|2021-07-06 15:44:30|42554.4|42534.4|42554|42534|42554.4|42534.4|42546.2|42526.2|8
1625586280000|2021-07-06 15:44:40|42556.5|42536.5|42564|42544|42564|42544|42556.5|42536.5|8
1625586290000|2021-07-06 15:44:50|||||||||12
1625586300000|2021-07-06 15:45:00|42566.5|42546.5|42563.7|42543.7|42569|42549|42563.7|42543.7|57
1625586310000|2021-07-06 15:45:10|42557.2|42537.2|42544|42524|42557.2|42537.2|42539|42519|31
1625586320000|2021-07-06 15:45:20|42546.5|42526.5|42551.5|42531.5|42551.5|42531.5|42543.7|42523.7|12
1625586330000|2021-07-06 15:45:30|42548.7|42528.7|42541.5|42521.5|42551.5|42531.5|42541.5|42521.5|14
1625586340000|2021-07-06 15:45:40|42543.7|42523.7|42526.5|42506.5|42543.7|42523.7|42526.5|42506.5|30
1625586350000|2021-07-06 15:45:50|42524.4|42504.4|42519|42499|42529|42509|42516.5|42496.5|50
1625586360000|2021-07-06 15:46:00|42518.7|42498.7|42521.5|42501.5|42521.5|42501.5|42516.5|42496.5|44
1625586370000|2021-07-06 15:46:10|42519|42499|42504|42484|42521.5|42501.5|42504|42484|24
1625586380000|2021-07-06 15:46:20|42501.9|42481.9|42496.5|42476.5|42505.8|42485.8|42496.5|42476.5|31
1625586390000|2021-07-06 15:46:30|42499|42479|42521.5|42501.5|42521.5|42501.5|42496.5|42476.5|14
1625586400000|2021-07-06 15:46:40|42524|42504|42526.5|42506.5|42531.5|42511.5|42521.9|42501.9|19
1625586410000|2021-07-06 15:46:50|42524|42504|42529|42509|42531.5|42511.5|42524|42504|20
1625586420000|2021-07-06 15:47:00|42531.2|42511.2|42543.7|42523.7|42543.7|42523.7|42526.2|42506.2|27
1625586430000|2021-07-06 15:47:10|42548.7|42528.7|42549|42529|42551.5|42531.5|42546.2|42526.2|21
1625586440000|2021-07-06 15:47:20|42551.5|42531.5|42563.7|42543.7|42563.7|42543.7|42551.5|42531.5|7
1625586450000|2021-07-06 15:47:30|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42559|42539|6
1625586460000|2021-07-06 15:47:40|42563.7|42543.7|42576.5|42556.5|42576.5|42556.5|42563.7|42543.7|8
1625586470000|2021-07-06 15:47:50|42580.8|42560.8|42579.4|42559.4|42584|42564|42579|42559|26
1625586480000|2021-07-06 15:48:00|42577.2|42557.2|42564|42544|42577.2|42557.2|42564|42544|16
1625586490000|2021-07-06 15:48:10|42566.2|42546.2|42564.4|42544.4|42566.2|42546.2|42564|42544|9
1625586500000|2021-07-06 15:48:20|42566.5|42546.5|42567.2|42547.2|42569.4|42549.4|42566.5|42546.5|9
1625586510000|2021-07-06 15:48:30|42569.4|42549.4|42577.2|42557.2|42577.2|42557.2|42569.4|42549.4|26
1625586520000|2021-07-06 15:48:40|42577.6|42557.6|42602.2|42582.2|42602.2|42582.2|42577.6|42557.6|44
1625586530000|2021-07-06 15:48:50|42599.7|42579.7|42607.2|42587.2|42607.2|42587.2|42597.6|42577.6|11
1625586540000|2021-07-06 15:49:00|42604.7|42584.7|42594.7|42574.7|42604.7|42584.7|42592.2|42572.2|9
1625586550000|2021-07-06 15:49:10|42596.9|42576.9|42591.9|42571.9|42596.9|42576.9|42591.9|42571.9|4
1625586560000|2021-07-06 15:49:20|42592.2|42572.2|42589.7|42569.7|42592.2|42572.2|42587.2|42567.2|9
1625586570000|2021-07-06 15:49:30|42580.4|42560.4|42582.2|42562.2|42584.7|42564.7|42569.7|42549.7|13
1625586580000|2021-07-06 15:49:40|42584.4|42564.4|42589.4|42569.4|42589.7|42569.7|42584.4|42564.4|7
1625586590000|2021-07-06 15:49:50|42589.7|42569.7|42594.7|42574.7|42594.7|42574.7|42589.7|42569.7|10
1625586600000|2021-07-06 15:50:00|42589.7|42569.7|42574.7|42554.7|42589.7|42569.7|42574.7|42554.7|6
1625586610000|2021-07-06 15:50:10|42574.4|42554.4|42572.2|42552.2|42574.4|42554.4|42572.2|42552.2|5
1625586620000|2021-07-06 15:50:20|42582.2|42562.2|42571.9|42551.9|42582.2|42562.2|42571.9|42551.9|10
1625586630000|2021-07-06 15:50:30|42569.7|42549.7|42565.1|42545.1|42569.7|42549.7|42565.1|42545.1|2
1625586640000|2021-07-06 15:50:40|42559.7|42539.7|42552.2|42532.2|42559.7|42539.7|42552.2|42532.2|8
1625586650000|2021-07-06 15:50:50|42551.9|42531.9|42559.7|42539.7|42562.2|42542.2|42551.9|42531.9|34
1625586660000|2021-07-06 15:51:00|42562.9|42542.9|42569.7|42549.7|42576.9|42556.9|42562.9|42542.9|11
1625586670000|2021-07-06 15:51:10|42569.4|42549.4|42567.2|42547.2|42569.4|42549.4|42567.2|42547.2|2
1625586680000|2021-07-06 15:51:20|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|4
1625586690000|2021-07-06 15:51:30|42567.2|42547.2|42564.7|42544.7|42567.2|42547.2|42564.7|42544.7|8
1625586700000|2021-07-06 15:51:40|42562.2|42542.2|42569.7|42549.7|42569.7|42549.7|42562.2|42542.2|20
1625586710000|2021-07-06 15:51:50|42572.2|42552.2|42569.7|42549.7|42572.2|42552.2|42569.7|42549.7|6
1625586720000|2021-07-06 15:52:00|42567.2|42547.2|42567.2|42547.2|42567.2|42547.2|42567.2|42547.2|4
1625586730000|2021-07-06 15:52:10|42569.7|42549.7|42567.2|42547.2|42569.7|42549.7|42564.4|42544.4|16
1625586740000|2021-07-06 15:52:20|42569.4|42549.4|42564.7|42544.7|42569.7|42549.7|42564.7|42544.7|8
1625586750000|2021-07-06 15:52:30|||||||||30
1625586760000|2021-07-06 15:52:40|||||||||5
1625586770000|2021-07-06 15:52:50|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|24
1625586780000|2021-07-06 15:53:00|42557.9|42537.9|42552.2|42532.2|42557.9|42537.9|42549.7|42529.7|21
1625586790000|2021-07-06 15:53:10|42551.9|42531.9|42547.2|42527.2|42551.9|42531.9|42547.2|42527.2|5
1625586800000|2021-07-06 15:53:20|42544.7|42524.7|42532.2|42512.2|42544.7|42524.7|42532.2|42512.2|21
1625586810000|2021-07-06 15:53:30|42534.7|42514.7|42537.2|42517.2|42537.2|42517.2|42534.7|42514.7|22
1625586820000|2021-07-06 15:53:40|42541.9|42521.9|42544.7|42524.7|42544.7|42524.7|42541.9|42521.9|11
1625586830000|2021-07-06 15:53:50|42542.6|42522.6|42544.7|42524.7|42544.7|42524.7|42542.6|42522.6|7
1625586840000|2021-07-06 15:54:00|||||||||5
1625586850000|2021-07-06 15:54:10|42544.4|42524.4|42542.2|42522.2|42544.7|42524.7|42542.2|42522.2|9
1625586860000|2021-07-06 15:54:20|42540.1|42520.1|42537.2|42517.2|42540.1|42520.1|42532.6|42512.6|14
1625586870000|2021-07-06 15:54:30|42539.7|42519.7|42539.7|42519.7|42542.2|42522.2|42539.7|42519.7|8
1625586880000|2021-07-06 15:54:40|42542.2|42522.2|42549.7|42529.7|42552.2|42532.2|42542.2|42522.2|11
1625586890000|2021-07-06 15:54:50|42552.2|42532.2|42554.7|42534.7|42555.1|42535.1|42552.2|42532.2|10
1625586900000|2021-07-06 15:55:00|42559.7|42539.7|42559.7|42539.7|42562.2|42542.2|42554.7|42534.7|9
1625586910000|2021-07-06 15:55:10|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|3
1625586920000|2021-07-06 15:55:20|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42557.6|42537.6|12
1625586930000|2021-07-06 15:55:30|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42557.2|42537.2|8
1625586940000|2021-07-06 15:55:40|42562.2|42542.2|42550.1|42530.1|42562.2|42542.2|42550.1|42530.1|14
1625586950000|2021-07-06 15:55:50|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42545.1|42525.1|6
1625586960000|2021-07-06 15:56:00|42547.6|42527.6|42532.6|42512.6|42547.6|42527.6|42532.6|42512.6|8
1625586970000|2021-07-06 15:56:10|42531.9|42511.9|42515.1|42495.1|42531.9|42511.9|42515.1|42495.1|23
1625586980000|2021-07-06 15:56:20|42512.6|42492.6|42514.7|42494.7|42519.4|42499.4|42512.6|42492.6|4
1625586990000|2021-07-06 15:56:30|42517.2|42497.2|42517.2|42497.2|42517.2|42497.2|42512.2|42492.2|5
1625587000000|2021-07-06 15:56:40|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|5
1625587010000|2021-07-06 15:56:50|42520.1|42500.1|42529.7|42509.7|42529.7|42509.7|42520.1|42500.1|17
1625587020000|2021-07-06 15:57:00|42530.1|42510.1|42539.7|42519.7|42541.9|42521.9|42530.1|42510.1|19
1625587030000|2021-07-06 15:57:10|42534.7|42514.7|42537.2|42517.2|42537.2|42517.2|42530.1|42510.1|29
1625587040000|2021-07-06 15:57:20|42539.7|42519.7|42549.7|42529.7|42549.7|42529.7|42539.7|42519.7|11
1625587050000|2021-07-06 15:57:30|42547.2|42527.2|42544.7|42524.7|42547.2|42527.2|42544.7|42524.7|13
1625587060000|2021-07-06 15:57:40|42546.9|42526.9|42542.2|42522.2|42547.2|42527.2|42542.2|42522.2|7
1625587070000|2021-07-06 15:57:50|42542.6|42522.6|42542.2|42522.2|42542.9|42522.9|42542.2|42522.2|32
1625587080000|2021-07-06 15:58:00|42537.6|42517.6|42527.2|42507.2|42542.2|42522.2|42527.2|42507.2|22
1625587090000|2021-07-06 15:58:10|42525.1|42505.1|42529.4|42509.4|42530.1|42510.1|42522.9|42502.9|9
1625587100000|2021-07-06 15:58:20|42529.7|42509.7|42529.7|42509.7|42532.2|42512.2|42529.7|42509.7|4
1625587110000|2021-07-06 15:58:30|42530.1|42510.1|42530.1|42510.1|42532.2|42512.2|42530.1|42510.1|6
1625587120000|2021-07-06 15:58:40|42532.2|42512.2|42530.1|42510.1|42532.2|42512.2|42529.7|42509.7|7
1625587130000|2021-07-06 15:58:50|42527.2|42507.2|42529.7|42509.7|42531.9|42511.9|42527.2|42507.2|5
1625587140000|2021-07-06 15:59:00|42527.6|42507.6|42532.2|42512.2|42532.2|42512.2|42527.6|42507.6|20
1625587150000|2021-07-06 15:59:10|42530.1|42510.1|42537.2|42517.2|42537.2|42517.2|42527.2|42507.2|17
1625587160000|2021-07-06 15:59:20|42539|42519|42550.1|42530.1|42550.1|42530.1|42537.2|42517.2|15
1625587170000|2021-07-06 15:59:30|42547.2|42527.2|42547.2|42527.2|42549.7|42529.7|42547.2|42527.2|3
1625587180000|2021-07-06 15:59:40|||||||||3
1625587190000|2021-07-06 15:59:50|42544.7|42524.7|42544.7|42524.7|42547.2|42527.2|42544.7|42524.7|28
1625587200000|2021-07-06 16:00:00|42542.2|42522.2|42524.7|42504.7|42542.2|42522.2|42524.7|42504.7|27
1625587210000|2021-07-06 16:00:10|42524.4|42504.4|42517.2|42497.2|42524.4|42504.4|42517.2|42497.2|6
1625587220000|2021-07-06 16:00:20|42519.7|42499.7|42522.2|42502.2|42522.2|42502.2|42519.4|42499.4|8
1625587230000|2021-07-06 16:00:30|42524.4|42504.4|42524.7|42504.7|42524.7|42504.7|42522.2|42502.2|2
1625587240000|2021-07-06 16:00:40|42522.2|42502.2|42524.7|42504.7|42524.7|42504.7|42522.2|42502.2|1
1625587250000|2021-07-06 16:00:50|42522.2|42502.2|42522.2|42502.2|42522.2|42502.2|42522.2|42502.2|9
1625587260000|2021-07-06 16:01:00|42520.1|42500.1|42519.7|42499.7|42520.1|42500.1|42517.2|42497.2|9
1625587270000|2021-07-06 16:01:10|42522.2|42502.2|42519.7|42499.7|42522.2|42502.2|42517.2|42497.2|4
1625587280000|2021-07-06 16:01:20|42522.2|42502.2|42532.2|42512.2|42532.2|42512.2|42522.2|42502.2|16
1625587290000|2021-07-06 16:01:30|42532.6|42512.6|42534.7|42514.7|42534.7|42514.7|42532.6|42512.6|2
1625587300000|2021-07-06 16:01:40|42537.2|42517.2|42539.7|42519.7|42539.7|42519.7|42537.2|42517.2|10
1625587310000|2021-07-06 16:01:50|42540.4|42520.4|42552.2|42532.2|42552.2|42532.2|42540.4|42520.4|13
1625587320000|2021-07-06 16:02:00|42551.9|42531.9|42544.7|42524.7|42551.9|42531.9|42537.2|42517.2|14
1625587330000|2021-07-06 16:02:10|42547.2|42527.2|42552.2|42532.2|42557.2|42537.2|42547.2|42527.2|12
1625587340000|2021-07-06 16:02:20|42549.7|42529.7|42547.2|42527.2|42549.7|42529.7|42547.2|42527.2|6
1625587350000|2021-07-06 16:02:30|42546.9|42526.9|42547.2|42527.2|42547.2|42527.2|42546.9|42526.9|10
1625587360000|2021-07-06 16:02:40|42549.7|42529.7|42544.7|42524.7|42549.7|42529.7|42544.7|42524.7|3
1625587370000|2021-07-06 16:02:50|42544.4|42524.4|42544.7|42524.7|42544.7|42524.7|42544.4|42524.4|9
1625587380000|2021-07-06 16:03:00|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42542.2|42522.2|11
1625587390000|2021-07-06 16:03:10|42549.4|42529.4|42549.7|42529.7|42549.7|42529.7|42549.4|42529.4|1
1625587400000|2021-07-06 16:03:20|42547.6|42527.6|42547.2|42527.2|42549.7|42529.7|42542.6|42522.6|14
1625587410000|2021-07-06 16:03:30|42549.4|42529.4|42547.2|42527.2|42549.7|42529.7|42547.2|42527.2|2
1625587420000|2021-07-06 16:03:40|42547.6|42527.6|42549.7|42529.7|42549.7|42529.7|42547.6|42527.6|4
1625587430000|2021-07-06 16:03:50|42549.4|42529.4|42549.7|42529.7|42549.7|42529.7|42549.4|42529.4|2
1625587440000|2021-07-06 16:04:00|42552.2|42532.2|42547.2|42527.2|42552.2|42532.2|42547.2|42527.2|7
1625587450000|2021-07-06 16:04:10|42549.4|42529.4|42552.2|42532.2|42552.2|42532.2|42549.4|42529.4|17
1625587460000|2021-07-06 16:04:20|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42550.1|42530.1|4
1625587470000|2021-07-06 16:04:30|42552.6|42532.6|42549.7|42529.7|42552.6|42532.6|42549.7|42529.7|9
1625587480000|2021-07-06 16:04:40|42547.2|42527.2|42549.7|42529.7|42549.7|42529.7|42547.2|42527.2|1
1625587490000|2021-07-06 16:04:50|42547.2|42527.2|42534.7|42514.7|42547.2|42527.2|42534.7|42514.7|9
1625587500000|2021-07-06 16:05:00|42535.1|42515.1|42545.1|42525.1|42545.1|42525.1|42535.1|42515.1|13
1625587510000|2021-07-06 16:05:10|42542.2|42522.2|42542.2|42522.2|42542.2|42522.2|42542.2|42522.2|8
1625587520000|2021-07-06 16:05:20|||||||||2
1625587530000|2021-07-06 16:05:30|42541.9|42521.9|42537.2|42517.2|42541.9|42521.9|42537.2|42517.2|6
1625587540000|2021-07-06 16:05:40|42535.1|42515.1|42532.9|42512.9|42535.1|42515.1|42532.9|42512.9|2
1625587550000|2021-07-06 16:05:50|42535.1|42515.1|42532.2|42512.2|42535.1|42515.1|42532.2|42512.2|17
1625587560000|2021-07-06 16:06:00|42530.1|42510.1|42529.7|42509.7|42530.1|42510.1|42529.7|42509.7|2
1625587570000|2021-07-06 16:06:10|42532.2|42512.2|42532.2|42512.2|42532.2|42512.2|42529.7|42509.7|31
1625587580000|2021-07-06 16:06:20|42529.7|42509.7|42524.4|42504.4|42529.7|42509.7|42520.1|42500.1|15
1625587590000|2021-07-06 16:06:30|42526.9|42506.9|42532.2|42512.2|42536.5|42516.5|42526.9|42506.9|21
1625587600000|2021-07-06 16:06:40|42527.2|42507.2|42524.7|42504.7|42527.2|42507.2|42524.7|42504.7|7
1625587610000|2021-07-06 16:06:50|42522.6|42502.6|42519.7|42499.7|42522.6|42502.6|42519.7|42499.7|9
1625587620000|2021-07-06 16:07:00|42517.2|42497.2|42522.2|42502.2|42522.2|42502.2|42517.2|42497.2|3
1625587630000|2021-07-06 16:07:10|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|2
1625587640000|2021-07-06 16:07:20|42522.2|42502.2|42522.2|42502.2|42522.2|42502.2|42522.2|42502.2|5
1625587650000|2021-07-06 16:07:30|42519.7|42499.7|42512.2|42492.2|42519.7|42499.7|42512.2|42492.2|16
1625587660000|2021-07-06 16:07:40|42510.1|42490.1|42494.7|42474.7|42510.1|42490.1|42485.8|42465.8|38
1625587670000|2021-07-06 16:07:50|42497.2|42477.2|42487.2|42467.2|42497.2|42477.2|42487.2|42467.2|26
1625587680000|2021-07-06 16:08:00|42485.1|42465.1|42477.2|42457.2|42490.1|42470.1|42477.2|42457.2|32
1625587690000|2021-07-06 16:08:10|42479.7|42459.7|42472.6|42452.6|42480.1|42460.1|42469.7|42449.7|57
1625587700000|2021-07-06 16:08:20|42476.5|42456.5|42477.6|42457.6|42477.6|42457.6|42472.2|42452.2|16
1625587710000|2021-07-06 16:08:30|42479.7|42459.7|42479.7|42459.7|42482.6|42462.6|42479.7|42459.7|20
1625587720000|2021-07-06 16:08:40|42485.1|42465.1|42479.7|42459.7|42485.1|42465.1|42479.7|42459.7|25
1625587730000|2021-07-06 16:08:50|42482.2|42462.2|42477.2|42457.2|42484.4|42464.4|42477.2|42457.2|21
1625587740000|2021-07-06 16:09:00|42474.7|42454.7|42477.2|42457.2|42479.7|42459.7|42472.2|42452.2|19
1625587750000|2021-07-06 16:09:10|42472.9|42452.9|42477.2|42457.2|42477.2|42457.2|42472.9|42452.9|12
1625587760000|2021-07-06 16:09:20|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|11
1625587770000|2021-07-06 16:09:30|42481.9|42461.9|42482.2|42462.2|42484.7|42464.7|42481.9|42461.9|10
1625587780000|2021-07-06 16:09:40|42480.1|42460.1|42479.7|42459.7|42480.1|42460.1|42477.2|42457.2|8
1625587790000|2021-07-06 16:09:50|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|2
1625587800000|2021-07-06 16:10:00|42479.4|42459.4|42482.2|42462.2|42485.1|42465.1|42479.4|42459.4|23
1625587810000|2021-07-06 16:10:10|42479.7|42459.7|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|7
1625587820000|2021-07-06 16:10:20|42477.2|42457.2|42472.2|42452.2|42477.2|42457.2|42472.2|42452.2|7
1625587830000|2021-07-06 16:10:30|42470.1|42450.1|42472.2|42452.2|42472.2|42452.2|42469.7|42449.7|18
1625587840000|2021-07-06 16:10:40|42475.1|42455.1|42472.2|42452.2|42477.2|42457.2|42472.2|42452.2|76
1625587850000|2021-07-06 16:10:50|42474.4|42454.4|42472.2|42452.2|42474.4|42454.4|42469.7|42449.7|13
1625587860000|2021-07-06 16:11:00|42469.7|42449.7|42452.2|42432.2|42469.7|42449.7|42452.2|42432.2|44
1625587870000|2021-07-06 16:11:10|42454.4|42434.4|42457.2|42437.2|42462.2|42442.2|42454.4|42434.4|15
1625587880000|2021-07-06 16:11:20|42462.2|42442.2|42470.1|42450.1|42470.1|42450.1|42462.2|42442.2|24
1625587890000|2021-07-06 16:11:30|42472.2|42452.2|42472.2|42452.2|42477.2|42457.2|42472.2|42452.2|31
1625587900000|2021-07-06 16:11:40|42470.1|42450.1|42472.2|42452.2|42472.2|42452.2|42469.4|42449.4|37
1625587910000|2021-07-06 16:11:50|42474.4|42454.4|42472.2|42452.2|42476.9|42456.9|42472.2|42452.2|8
1625587920000|2021-07-06 16:12:00|42467.2|42447.2|42462.2|42442.2|42467.2|42447.2|42460.1|42440.1|17
1625587930000|2021-07-06 16:12:10|42459.7|42439.7|42460.1|42440.1|42462.2|42442.2|42457.9|42437.9|25
1625587940000|2021-07-06 16:12:20|42457.2|42437.2|42437.9|42417.9|42457.2|42437.2|42437.9|42417.9|55
1625587950000|2021-07-06 16:12:30|42440.8|42420.8|42434.7|42414.7|42440.8|42420.8|42432.2|42412.2|97
1625587960000|2021-07-06 16:12:40|42432.2|42412.2|42425.1|42405.1|42437.2|42417.2|42424.7|42404.7|45
1625587970000|2021-07-06 16:12:50|42422.9|42402.9|42424.7|42404.7|42427.2|42407.2|42422.2|42402.2|14
1625587980000|2021-07-06 16:13:00|42426.9|42406.9|42431.5|42411.5|42431.5|42411.5|42424.7|42404.7|23
1625587990000|2021-07-06 16:13:10|42437.2|42417.2|42445.1|42425.1|42445.1|42425.1|42437.2|42417.2|17
1625588000000|2021-07-06 16:13:20|42442.9|42422.9|42442.2|42422.2|42447.2|42427.2|42440.1|42420.1|19
1625588010000|2021-07-06 16:13:30|42444.4|42424.4|42445.1|42425.1|42445.1|42425.1|42444.4|42424.4|25
1625588020000|2021-07-06 16:13:40|42447.6|42427.6|42449.7|42429.7|42449.7|42429.7|42447.2|42427.2|18
1625588030000|2021-07-06 16:13:50|42447.2|42427.2|42444.4|42424.4|42447.2|42427.2|42444.4|42424.4|11
1625588040000|2021-07-06 16:14:00|42446.5|42426.5|42442.2|42422.2|42447.2|42427.2|42442.2|42422.2|14
1625588050000|2021-07-06 16:14:10|42440.1|42420.1|42434.7|42414.7|42440.1|42420.1|42429.7|42409.7|18
1625588060000|2021-07-06 16:14:20|42437.2|42417.2|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|6
1625588070000|2021-07-06 16:14:30|42437.2|42417.2|42429.7|42409.7|42437.2|42417.2|42427.2|42407.2|12
1625588080000|2021-07-06 16:14:40|42427.2|42407.2|42420.4|42400.4|42427.2|42407.2|42420.4|42400.4|15
1625588090000|2021-07-06 16:14:50|42422.6|42402.6|42422.2|42402.2|42422.6|42402.6|42414.7|42394.7|203
1625588100000|2021-07-06 16:15:00|42424.4|42404.4|42427.2|42407.2|42427.2|42407.2|42419.7|42399.7|33
1625588110000|2021-07-06 16:15:10|42424.7|42404.7|42422.2|42402.2|42424.7|42404.7|42422.2|42402.2|10
1625588120000|2021-07-06 16:15:20|42424.7|42404.7|42420.1|42400.1|42426.9|42406.9|42417.2|42397.2|12
1625588130000|2021-07-06 16:15:30|42417.6|42397.6|42419.7|42399.7|42422.2|42402.2|42417.2|42397.2|28
1625588140000|2021-07-06 16:15:40|42420.1|42400.1|42422.2|42402.2|42422.2|42402.2|42417.6|42397.6|24
1625588150000|2021-07-06 16:15:50|42424.4|42404.4|42446.5|42426.5|42446.5|42426.5|42424.4|42404.4|85
1625588160000|2021-07-06 16:16:00|42448.7|42428.7|42448.7|42428.7|42449|42429|42446.5|42426.5|26
1625588170000|2021-07-06 16:16:10|42449|42429|42449.4|42429.4|42449.4|42429.4|42449|42429|3
1625588180000|2021-07-06 16:16:20|42449|42429|42449|42429|42449|42429|42449|42429|4
1625588190000|2021-07-06 16:16:30|42451.2|42431.2|42451.5|42431.5|42451.5|42431.5|42449.4|42429.4|8
1625588200000|2021-07-06 16:16:40|42453.7|42433.7|42446.5|42426.5|42459|42439|42446.5|42426.5|28
1625588210000|2021-07-06 16:16:50|42448.7|42428.7|42449|42429|42449|42429|42444|42424|10
1625588220000|2021-07-06 16:17:00|42446.9|42426.9|42449|42429|42449|42429|42446.5|42426.5|31
1625588230000|2021-07-06 16:17:10|42446.9|42426.9|42441.5|42421.5|42449|42429|42441.2|42421.2|29
1625588240000|2021-07-06 16:17:20|42444|42424|42444|42424|42444|42424|42444|42424|4
1625588250000|2021-07-06 16:17:30|42441.9|42421.9|42441.5|42421.5|42443.7|42423.7|42436.5|42416.5|12
1625588260000|2021-07-06 16:17:40|42444|42424|42444|42424|42444|42424|42441.5|42421.5|11
1625588270000|2021-07-06 16:17:50|||||||||10
1625588280000|2021-07-06 16:18:00|42441.9|42421.9|42436.5|42416.5|42441.9|42421.9|42436.5|42416.5|13
1625588290000|2021-07-06 16:18:10|42434.4|42414.4|42424.4|42404.4|42434.4|42414.4|42422.2|42402.2|19
1625588300000|2021-07-06 16:18:20|42426.5|42406.5|42424.4|42404.4|42426.5|42406.5|42422.2|42402.2|14
1625588310000|2021-07-06 16:18:30|42424|42404|42431.9|42411.9|42441.9|42421.9|42423.7|42403.7|41
1625588320000|2021-07-06 16:18:40|42429.4|42409.4|42422.2|42402.2|42429.4|42409.4|42422.2|42402.2|13
1625588330000|2021-07-06 16:18:50|42424.4|42404.4|42412.2|42392.2|42424.7|42404.7|42412.2|42392.2|62
1625588340000|2021-07-06 16:19:00|42411.9|42391.9|42417.2|42397.2|42419.4|42399.4|42407.2|42387.2|187
1625588350000|2021-07-06 16:19:10|42421.5|42401.5|42409|42389|42421.5|42401.5|42406.9|42386.9|42
1625588360000|2021-07-06 16:19:20|42406.9|42386.9|42381.9|42361.9|42411.9|42391.9|42381.9|42361.9|123
1625588370000|2021-07-06 16:19:30|42382.2|42362.2|42387.2|42367.2|42387.2|42367.2|42372.2|42352.2|49
1625588380000|2021-07-06 16:19:40|42389.4|42369.4|42367.6|42347.6|42389.4|42369.4|42365.1|42345.1|60
1625588390000|2021-07-06 16:19:50|42372.2|42352.2|42362.9|42342.9|42372.2|42352.2|42362.6|42342.6|23
1625588400000|2021-07-06 16:20:00|42362.2|42342.2|42354.4|42334.4|42369.7|42349.7|42349.7|42329.7|51
1625588410000|2021-07-06 16:20:10|42354.7|42334.7|42357.2|42337.2|42361.9|42341.9|42354.4|42334.4|9
1625588420000|2021-07-06 16:20:20|42359.4|42339.4|42387.2|42367.2|42387.2|42367.2|42359.4|42339.4|30
1625588430000|2021-07-06 16:20:30|42389.7|42369.7|42382.2|42362.2|42389.7|42369.7|42382.2|42362.2|22
1625588440000|2021-07-06 16:20:40|42384.4|42364.4|42387.2|42367.2|42387.2|42367.2|42382.2|42362.2|15
1625588450000|2021-07-06 16:20:50|42385.1|42365.1|42384.4|42364.4|42385.1|42365.1|42384|42364|13
1625588460000|2021-07-06 16:21:00|42384|42364|42389.4|42369.4|42389.4|42369.4|42381.9|42361.9|40
1625588470000|2021-07-06 16:21:10|42391.5|42371.5|42394.4|42374.4|42401.5|42381.5|42391.5|42371.5|25
1625588480000|2021-07-06 16:21:20|42396.2|42376.2|42369|42349|42396.5|42376.5|42369|42349|16
1625588490000|2021-07-06 16:21:30|42369.4|42349.4|42371.5|42351.5|42371.5|42351.5|42369|42349|41
1625588500000|2021-07-06 16:21:40|42369|42349|42379.4|42359.4|42379.4|42359.4|42369|42349|9
1625588510000|2021-07-06 16:21:50|42383.7|42363.7|42396.5|42376.5|42396.5|42376.5|42383.7|42363.7|37
1625588520000|2021-07-06 16:22:00|42398.7|42378.7|42401.5|42381.5|42401.5|42381.5|42398.7|42378.7|13
1625588530000|2021-07-06 16:22:10|42399|42379|42384.4|42364.4|42399|42379|42379|42359|35
1625588540000|2021-07-06 16:22:20|42386.5|42366.5|42396.5|42376.5|42396.5|42376.5|42386.5|42366.5|16
1625588550000|2021-07-06 16:22:30|42401.5|42381.5|42409|42389|42409|42389|42401.5|42381.5|21
1625588560000|2021-07-06 16:22:40|42411.2|42391.2|42416.5|42396.5|42416.5|42396.5|42411.2|42391.2|12
1625588570000|2021-07-06 16:22:50|42414|42394|42416.5|42396.5|42416.5|42396.5|42413.7|42393.7|3
1625588580000|2021-07-06 16:23:00|42416.2|42396.2|42416.5|42396.5|42418.7|42398.7|42416.2|42396.2|52
1625588590000|2021-07-06 16:23:10|42414.4|42394.4|42411.5|42391.5|42416.5|42396.5|42411.5|42391.5|10
1625588600000|2021-07-06 16:23:20|42409|42389|42406.5|42386.5|42411.5|42391.5|42406.5|42386.5|20
1625588610000|2021-07-06 16:23:30|42410.8|42390.8|42411.5|42391.5|42411.5|42391.5|42410.8|42390.8|14
1625588620000|2021-07-06 16:23:40|42414|42394|42416.5|42396.5|42416.5|42396.5|42414|42394|14
1625588630000|2021-07-06 16:23:50|||||||||9
1625588640000|2021-07-06 16:24:00|42416.2|42396.2|42416.5|42396.5|42416.5|42396.5|42416.2|42396.2|17
1625588650000|2021-07-06 16:24:10|42419|42399|42416.5|42396.5|42421.5|42401.5|42416.5|42396.5|21
1625588660000|2021-07-06 16:24:20|42419|42399|42421.5|42401.5|42421.5|42401.5|42419|42399|2
1625588670000|2021-07-06 16:24:30|42431.5|42411.5|42436.5|42416.5|42438.7|42418.7|42431.5|42411.5|26
1625588680000|2021-07-06 16:24:40|42435.8|42415.8|42439|42419|42439.4|42419.4|42435.8|42415.8|6
1625588690000|2021-07-06 16:24:50|42436.5|42416.5|42436.5|42416.5|42439|42419|42436.5|42416.5|7
1625588700000|2021-07-06 16:25:00|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42431.5|42411.5|15
1625588710000|2021-07-06 16:25:10|42436.5|42416.5|42434.4|42414.4|42437.2|42417.2|42434.4|42414.4|28
1625588720000|2021-07-06 16:25:20|42436.5|42416.5|42426.5|42406.5|42436.5|42416.5|42426.5|42406.5|14
1625588730000|2021-07-06 16:25:30|42428.7|42408.7|42426.5|42406.5|42428.7|42408.7|42426.5|42406.5|0
1625588740000|2021-07-06 16:25:40|42424.4|42404.4|42421.5|42401.5|42424.4|42404.4|42421.5|42401.5|9
1625588750000|2021-07-06 16:25:50|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1625588760000|2021-07-06 16:26:00|42421.5|42401.5|42420.8|42400.8|42421.5|42401.5|42416.5|42396.5|9
1625588770000|2021-07-06 16:26:10|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|3
1625588780000|2021-07-06 16:26:20|42416.2|42396.2|42414|42394|42416.5|42396.5|42414|42394|8
1625588790000|2021-07-06 16:26:30|42411.9|42391.9|42409.4|42389.4|42411.9|42391.9|42409.4|42389.4|7
1625588800000|2021-07-06 16:26:40|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|11
1625588810000|2021-07-06 16:26:50|42401.5|42381.5|42406.5|42386.5|42406.5|42386.5|42401.5|42381.5|10
1625588820000|2021-07-06 16:27:00|42408.7|42388.7|42398.7|42378.7|42409|42389|42398.7|42378.7|14
1625588830000|2021-07-06 16:27:10|42399|42379|42401.5|42381.5|42401.5|42381.5|42396.5|42376.5|4
1625588840000|2021-07-06 16:27:20|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|5
1625588850000|2021-07-06 16:27:30|42409|42389|42409|42389|42409|42389|42409|42389|4
1625588870000|2021-07-06 16:27:50|42413.7|42393.7|42416.5|42396.5|42416.5|42396.5|42413.7|42393.7|9
1625588880000|2021-07-06 16:28:00|42416.9|42396.9|42421.5|42401.5|42421.5|42401.5|42416.9|42396.9|6
1625588890000|2021-07-06 16:28:10|42424|42404|42429|42409|42431.5|42411.5|42424|42404|12
1625588900000|2021-07-06 16:28:20|||||||||1
1625588910000|2021-07-06 16:28:30|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|3
1625588920000|2021-07-06 16:28:40|42424|42404|42426.9|42406.9|42431.5|42411.5|42424|42404|18
1625588930000|2021-07-06 16:28:50|42429|42409|42426.5|42406.5|42429|42409|42426.5|42406.5|3
1625588940000|2021-07-06 16:29:00|42424.4|42404.4|42421.5|42401.5|42424.4|42404.4|42421.5|42401.5|6
1625588950000|2021-07-06 16:29:10|42424|42404|42424|42404|42424|42404|42424|42404|3
1625588960000|2021-07-06 16:29:20|42426.5|42406.5|42428.3|42408.3|42428.7|42408.7|42426.2|42406.2|5
1625588970000|2021-07-06 16:29:30|42428.7|42408.7|42429|42409|42431.2|42411.2|42426.2|42406.2|1
1625588980000|2021-07-06 16:29:40|42428.7|42408.7|42434|42414|42434|42414|42428.7|42408.7|6
1625588990000|2021-07-06 16:29:50|42436.5|42416.5|42434|42414|42436.5|42416.5|42434|42414|31
1625589000000|2021-07-06 16:30:00|42436.5|42416.5|42431.5|42411.5|42436.5|42416.5|42431.5|42411.5|28
1625589010000|2021-07-06 16:30:10|42427.2|42407.2|42421.5|42401.5|42427.2|42407.2|42411.5|42391.5|27
1625589020000|2021-07-06 16:30:20|42419|42399|42412.2|42392.2|42424|42404|42412.2|42392.2|40
1625589030000|2021-07-06 16:30:30|42409.7|42389.7|42411.5|42391.5|42411.5|42391.5|42406.9|42386.9|24
1625589040000|2021-07-06 16:30:40|||||||||5
1625589050000|2021-07-06 16:30:50|||||||||10
1625589060000|2021-07-06 16:31:00|42407.2|42387.2|42411.5|42391.5|42411.5|42391.5|42406.9|42386.9|24
1625589070000|2021-07-06 16:31:10|42407.2|42387.2|42411.2|42391.2|42411.2|42391.2|42407.2|42387.2|20
1625589080000|2021-07-06 16:31:20|||||||||1
1625589090000|2021-07-06 16:31:30|42415.8|42395.8|42419|42399|42419|42399|42415.8|42395.8|13
1625589100000|2021-07-06 16:31:40|42419.4|42399.4|42416.5|42396.5|42419.4|42399.4|42416.5|42396.5|5
1625589110000|2021-07-06 16:31:50|42414.4|42394.4|42411.5|42391.5|42414.4|42394.4|42411.5|42391.5|10
1625589120000|2021-07-06 16:32:00|42414|42394|42419|42399|42421.5|42401.5|42414|42394|11
1625589130000|2021-07-06 16:32:10|42421.5|42401.5|42419.4|42399.4|42421.5|42401.5|42416.5|42396.5|7
1625589140000|2021-07-06 16:32:20|42421.5|42401.5|42431.5|42411.5|42431.5|42411.5|42419|42399|28
1625589150000|2021-07-06 16:32:30|42438.7|42418.7|42449|42429|42449|42429|42438.7|42418.7|20
1625589160000|2021-07-06 16:32:40|42446.9|42426.9|42446.5|42426.5|42449|42429|42446.5|42426.5|27
1625589170000|2021-07-06 16:32:50|42449|42429|42451.5|42431.5|42451.5|42431.5|42449|42429|23
1625589180000|2021-07-06 16:33:00|42454|42434|42446.5|42426.5|42454|42434|42446.5|42426.5|11
1625589190000|2021-07-06 16:33:10|42446.2|42426.2|42441.5|42421.5|42446.2|42426.2|42436.5|42416.5|23
1625589200000|2021-07-06 16:33:20|42443.7|42423.7|42446.5|42426.5|42446.5|42426.5|42443.7|42423.7|12
1625589210000|2021-07-06 16:33:30|42444|42424|42451.5|42431.5|42451.5|42431.5|42444|42424|6
1625589220000|2021-07-06 16:33:40|42454|42434|42459|42439|42461.5|42441.5|42454|42434|11
1625589230000|2021-07-06 16:33:50|42461.2|42441.2|42463.7|42443.7|42463.7|42443.7|42461.2|42441.2|7
1625589240000|2021-07-06 16:34:00|42465.8|42445.8|42474|42454|42474|42454|42465.8|42445.8|17
1625589250000|2021-07-06 16:34:10|42471.5|42451.5|42469|42449|42471.5|42451.5|42466.5|42446.5|8
1625589260000|2021-07-06 16:34:20|42466.9|42446.9|42464.4|42444.4|42466.9|42446.9|42464.4|42444.4|7
1625589270000|2021-07-06 16:34:30|42464|42444|42454|42434|42464|42444|42454|42434|14
1625589280000|2021-07-06 16:34:40|42451.9|42431.9|42453.7|42433.7|42453.7|42433.7|42451.5|42431.5|18
1625589290000|2021-07-06 16:34:50|42451.5|42431.5|42456.5|42436.5|42456.5|42436.5|42451.5|42431.5|5
1625589300000|2021-07-06 16:35:00|42456.2|42436.2|42451.5|42431.5|42456.2|42436.2|42451.5|42431.5|8
1625589310000|2021-07-06 16:35:10|42456.5|42436.5|42471.2|42451.2|42471.5|42451.5|42456.5|42436.5|18
1625589320000|2021-07-06 16:35:20|42471.5|42451.5|42471.5|42451.5|42476.5|42456.5|42469|42449|7
1625589330000|2021-07-06 16:35:30|42470.8|42450.8|42461.5|42441.5|42470.8|42450.8|42459|42439|11
1625589340000|2021-07-06 16:35:40|42463.7|42443.7|42466.5|42446.5|42466.5|42446.5|42463.7|42443.7|0
1625589350000|2021-07-06 16:35:50|42469.4|42449.4|42471.5|42451.5|42471.5|42451.5|42469.4|42449.4|3
1625589360000|2021-07-06 16:36:00|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|8
1625589370000|2021-07-06 16:36:10|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|0
1625589380000|2021-07-06 16:36:20|42459|42439|42459|42439|42459|42439|42459|42439|7
1625589390000|2021-07-06 16:36:30|||||||||18
1625589400000|2021-07-06 16:36:40|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|1
1625589410000|2021-07-06 16:36:50|42459.4|42439.4|42464|42444|42464|42444|42459|42439|7
1625589420000|2021-07-06 16:37:00|42461.9|42441.9|42456.9|42436.9|42464|42444|42456.9|42436.9|4
1625589430000|2021-07-06 16:37:10|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42449.4|42429.4|9
1625589440000|2021-07-06 16:37:20|42449.4|42429.4|42451.2|42431.2|42451.2|42431.2|42449|42429|1
1625589450000|2021-07-06 16:37:30|42449|42429|42453.3|42433.3|42453.7|42433.7|42446.5|42426.5|27
1625589460000|2021-07-06 16:37:40|42451.2|42431.2|42451.2|42431.2|42451.2|42431.2|42451.2|42431.2|10
1625589470000|2021-07-06 16:37:50|42449|42429|42446.5|42426.5|42449|42429|42446.5|42426.5|13
1625589480000|2021-07-06 16:38:00|42441.9|42421.9|42441.5|42421.5|42441.9|42421.9|42439.4|42419.4|8
1625589490000|2021-07-06 16:38:10|42446.2|42426.2|42446.5|42426.5|42446.5|42426.5|42446.2|42426.2|7
1625589500000|2021-07-06 16:38:20|42448.7|42428.7|42451.5|42431.5|42456.2|42436.2|42448.7|42428.7|16
1625589510000|2021-07-06 16:38:30|42453.7|42433.7|42451.9|42431.9|42456.5|42436.5|42451.9|42431.9|8
1625589520000|2021-07-06 16:38:40|42451.5|42431.5|42459|42439|42459|42439|42451.5|42431.5|8
1625589530000|2021-07-06 16:38:50|42461.2|42441.2|42471.5|42451.5|42471.5|42451.5|42461.2|42441.2|2
1625589540000|2021-07-06 16:39:00|42473.7|42453.7|42481.2|42461.2|42481.5|42461.5|42473.7|42453.7|21
1625589550000|2021-07-06 16:39:10|42478.7|42458.7|42479|42459|42481.5|42461.5|42478.7|42458.7|13
1625589560000|2021-07-06 16:39:20|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|6
1625589570000|2021-07-06 16:39:30|42483.7|42463.7|42479|42459|42484|42464|42479|42459|9
1625589580000|2021-07-06 16:39:40|42476.9|42456.9|42491.5|42471.5|42491.5|42471.5|42476.5|42456.5|5
1625589590000|2021-07-06 16:39:50|42496.2|42476.2|42491.5|42471.5|42496.2|42476.2|42491.5|42471.5|11
1625589600000|2021-07-06 16:40:00|42489|42469|42476.5|42456.5|42489|42469|42476.5|42456.5|13
1625589610000|2021-07-06 16:40:10|42474.4|42454.4|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|19
1625589620000|2021-07-06 16:40:20|42470.8|42450.8|42461.5|42441.5|42470.8|42450.8|42461.5|42441.5|12
1625589630000|2021-07-06 16:40:30|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|5
1625589640000|2021-07-06 16:40:40|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|6
1625589650000|2021-07-06 16:40:50|42461.2|42441.2|42461.2|42441.2|42461.5|42441.5|42461.2|42441.2|10
1625589660000|2021-07-06 16:41:00|42461.5|42441.5|42454|42434|42461.5|42441.5|42453.7|42433.7|11
1625589670000|2021-07-06 16:41:10|42453.7|42433.7|42456.5|42436.5|42456.5|42436.5|42453.7|42433.7|4
1625589680000|2021-07-06 16:41:20|42454|42434|42459|42439|42459|42439|42454|42434|9
1625589690000|2021-07-06 16:41:30|42459.4|42439.4|42461.5|42441.5|42461.5|42441.5|42459.4|42439.4|25
1625589700000|2021-07-06 16:41:40|||||||||2
1625589710000|2021-07-06 16:41:50|42459.4|42439.4|42461.5|42441.5|42461.5|42441.5|42459|42439|8
1625589720000|2021-07-06 16:42:00|||||||||8
1625589730000|2021-07-06 16:42:10|||||||||6
1625589740000|2021-07-06 16:42:20|42456.5|42436.5|42451.5|42431.5|42456.5|42436.5|42451.5|42431.5|11
1625589750000|2021-07-06 16:42:30|42451.2|42431.2|42444|42424|42451.2|42431.2|42443.7|42423.7|4
1625589760000|2021-07-06 16:42:40|42446.2|42426.2|42451.5|42431.5|42451.5|42431.5|42446.2|42426.2|17
1625589770000|2021-07-06 16:42:50|42449|42429|42454|42434|42454|42434|42449|42429|9
1625589780000|2021-07-06 16:43:00|42451.9|42431.9|42454|42434|42454|42434|42449|42429|14
1625589790000|2021-07-06 16:43:10|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|5
1625589800000|2021-07-06 16:43:20|||||||||1
1625589810000|2021-07-06 16:43:30|42458.7|42438.7|42456.5|42436.5|42461.2|42441.2|42456.5|42436.5|19
1625589820000|2021-07-06 16:43:40|||||||||22
1625589830000|2021-07-06 16:43:50|42459|42439|42456.5|42436.5|42459|42439|42456.5|42436.5|10
1625589840000|2021-07-06 16:44:00|42459|42439|42461.5|42441.5|42461.5|42441.5|42459|42439|6
1625589850000|2021-07-06 16:44:10|42459|42439|42456.5|42436.5|42459|42439|42456.5|42436.5|9
1625589860000|2021-07-06 16:44:20|42454.4|42434.4|42451.5|42431.5|42454.4|42434.4|42449.4|42429.4|13
1625589870000|2021-07-06 16:44:30|42454|42434|42451.5|42431.5|42454|42434|42451.5|42431.5|7
1625589880000|2021-07-06 16:44:40|42451.2|42431.2|42448.7|42428.7|42451.2|42431.2|42448.7|42428.7|4
1625589890000|2021-07-06 16:44:50|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|6
1625589900000|2021-07-06 16:45:00|42453.7|42433.7|42456.5|42436.5|42456.5|42436.5|42451.5|42431.5|4
1625589910000|2021-07-06 16:45:10|42454.4|42434.4|42451.5|42431.5|42454.4|42434.4|42451.5|42431.5|13
1625589920000|2021-07-06 16:45:20|42449.4|42429.4|42441.5|42421.5|42449.4|42429.4|42441.5|42421.5|24
1625589930000|2021-07-06 16:45:30|42436.5|42416.5|42434|42414|42436.5|42416.5|42433.7|42413.7|8
1625589940000|2021-07-06 16:45:40|42433.7|42413.7|42424.4|42404.4|42433.7|42413.7|42421.9|42401.9|12
1625589950000|2021-07-06 16:45:50|42422.2|42402.2|42434|42414|42436.2|42416.2|42422.2|42402.2|14
1625589960000|2021-07-06 16:46:00|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|0
1625589970000|2021-07-06 16:46:10|42434|42414|42436.5|42416.5|42436.5|42416.5|42431.5|42411.5|7
1625589980000|2021-07-06 16:46:20|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|6
1625589990000|2021-07-06 16:46:30|42443.7|42423.7|42449|42429|42449|42429|42443.7|42423.7|3
1625590000000|2021-07-06 16:46:40|42451.2|42431.2|42451.5|42431.5|42451.5|42431.5|42451.2|42431.2|1
1625590010000|2021-07-06 16:46:50|42454|42434|42454|42434|42454|42434|42453.7|42433.7|8
1625590020000|2021-07-06 16:47:00|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|7
1625590030000|2021-07-06 16:47:10|42453.7|42433.7|42456.5|42436.5|42459|42439|42453.7|42433.7|2
1625590040000|2021-07-06 16:47:20|42459|42439|42459|42439|42459|42439|42459|42439|0
1625590050000|2021-07-06 16:47:30|42458.7|42438.7|42461.2|42441.2|42461.2|42441.2|42458.7|42438.7|10
1625590060000|2021-07-06 16:47:40|||||||||10
1625590070000|2021-07-06 16:47:50|42473.3|42453.3|42476.2|42456.2|42476.2|42456.2|42473.3|42453.3|4
1625590080000|2021-07-06 16:48:00|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|7
1625590090000|2021-07-06 16:48:10|42476.9|42456.9|42479|42459|42479|42459|42476.5|42456.5|4
1625590100000|2021-07-06 16:48:20|||||||||1
1625590110000|2021-07-06 16:48:30|42481.5|42461.5|42476.5|42456.5|42483.7|42463.7|42476.5|42456.5|19
1625590120000|2021-07-06 16:48:40|||||||||2
1625590130000|2021-07-06 16:48:50|42479|42459|42479|42459|42479|42459|42479|42459|3
1625590140000|2021-07-06 16:49:00|42481.5|42461.5|42481.5|42461.5|42484|42464|42481.2|42461.2|14
1625590150000|2021-07-06 16:49:10|42479.4|42459.4|42468.7|42448.7|42484|42464|42468.7|42448.7|11
1625590160000|2021-07-06 16:49:20|42466.5|42446.5|42461.5|42441.5|42466.5|42446.5|42459.4|42439.4|4
1625590170000|2021-07-06 16:49:30|||||||||3
1625590180000|2021-07-06 16:49:40|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|9
1625590190000|2021-07-06 16:49:50|||||||||6
1625590200000|2021-07-06 16:50:00|42461.5|42441.5|42456.5|42436.5|42461.5|42441.5|42456.5|42436.5|7
1625590210000|2021-07-06 16:50:10|42451.5|42431.5|42444|42424|42451.5|42431.5|42444|42424|14
1625590220000|2021-07-06 16:50:20|42441.9|42421.9|42436.5|42416.5|42441.9|42421.9|42436.5|42416.5|8
1625590230000|2021-07-06 16:50:30|42439|42419|42441.5|42421.5|42441.5|42421.5|42436.5|42416.5|9
1625590240000|2021-07-06 16:50:40|||||||||2
1625590250000|2021-07-06 16:50:50|42439|42419|42436.5|42416.5|42439|42419|42436.5|42416.5|5
1625590260000|2021-07-06 16:51:00|42434|42414|42436.5|42416.5|42436.5|42416.5|42431.2|42411.2|19
1625590270000|2021-07-06 16:51:10|42438.7|42418.7|42444|42424|42444|42424|42438.7|42418.7|11
1625590280000|2021-07-06 16:51:20|42446.5|42426.5|42449|42429|42449|42429|42446.5|42426.5|12
1625590290000|2021-07-06 16:51:30|42446.5|42426.5|42446.5|42426.5|42446.5|42426.5|42444|42424|17
1625590300000|2021-07-06 16:51:40|||||||||4
1625590310000|2021-07-06 16:51:50|42450.8|42430.8|42454|42434|42454|42434|42450.8|42430.8|7
1625590320000|2021-07-06 16:52:00|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|8
1625590330000|2021-07-06 16:52:10|||||||||21
1625590340000|2021-07-06 16:52:20|42453.7|42433.7|42456.5|42436.5|42456.5|42436.5|42453.7|42433.7|3
1625590350000|2021-07-06 16:52:30|42458.7|42438.7|42463.7|42443.7|42463.7|42443.7|42458.7|42438.7|9
1625590360000|2021-07-06 16:52:40|42461.5|42441.5|42464|42444|42464|42444|42461.5|42441.5|4
1625590370000|2021-07-06 16:52:50|42466.2|42446.2|42466.5|42446.5|42466.5|42446.5|42466.2|42446.2|0
1625590380000|2021-07-06 16:53:00|42466.9|42446.9|42469|42449|42469|42449|42466.9|42446.9|8
1625590390000|2021-07-06 16:53:10|42471.2|42451.2|42471.2|42451.2|42471.5|42451.5|42471.2|42451.2|11
1625590400000|2021-07-06 16:53:20|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|8
1625590410000|2021-07-06 16:53:30|||||||||13
1625590420000|2021-07-06 16:53:40|||||||||5
1625590440000|2021-07-06 16:54:00|42464.4|42444.4|42464|42444|42464.4|42444.4|42464|42444|12
1625590450000|2021-07-06 16:54:10|42461.5|42441.5|42456.2|42436.2|42461.5|42441.5|42454|42434|27
1625590460000|2021-07-06 16:54:20|42454|42434|42459|42439|42459|42439|42454|42434|20
1625590470000|2021-07-06 16:54:30|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|1
1625590480000|2021-07-06 16:54:40|||||||||1
1625590490000|2021-07-06 16:54:50|||||||||5
1625590500000|2021-07-06 16:55:00|42459|42439|42454|42434|42459|42439|42454|42434|33
1625590510000|2021-07-06 16:55:10|42451.9|42431.9|42446.5|42426.5|42451.9|42431.9|42444.4|42424.4|26
1625590520000|2021-07-06 16:55:20|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|15
1625590530000|2021-07-06 16:55:30|42442.2|42422.2|42441.5|42421.5|42456.5|42436.5|42439.4|42419.4|34
1625590540000|2021-07-06 16:55:40|42441.9|42421.9|42444|42424|42444|42424|42441.5|42421.5|5
1625590550000|2021-07-06 16:55:50|42441.9|42421.9|42444|42424|42446.5|42426.5|42441.5|42421.5|25
1625590560000|2021-07-06 16:56:00|42441.9|42421.9|42438.7|42418.7|42441.9|42421.9|42438.7|42418.7|3
1625590570000|2021-07-06 16:56:10|42441.5|42421.5|42441.5|42421.5|42441.5|42421.5|42436.5|42416.5|33
1625590580000|2021-07-06 16:56:20|42443.7|42423.7|42448.3|42428.3|42448.3|42428.3|42443.7|42423.7|8
1625590590000|2021-07-06 16:56:30|42446.2|42426.2|42456.9|42436.9|42456.9|42436.9|42446.2|42426.2|9
1625590600000|2021-07-06 16:56:40|42461.5|42441.5|42461.5|42441.5|42463.7|42443.7|42461.5|42441.5|31
1625590610000|2021-07-06 16:56:50|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|4
1625590620000|2021-07-06 16:57:00|42464|42444|42471.5|42451.5|42471.5|42451.5|42464|42444|14
1625590630000|2021-07-06 16:57:10|42470.8|42450.8|42471.2|42451.2|42471.5|42451.5|42466.5|42446.5|16
1625590640000|2021-07-06 16:57:20|42471.5|42451.5|42473.7|42453.7|42476.2|42456.2|42471.5|42451.5|16
1625590650000|2021-07-06 16:57:30|42471.5|42451.5|42473.7|42453.7|42476.2|42456.2|42471.5|42451.5|34
1625590660000|2021-07-06 16:57:40|||||||||6
1625590670000|2021-07-06 16:57:50|42471.5|42451.5|42476.2|42456.2|42476.2|42456.2|42471.5|42451.5|15
1625590680000|2021-07-06 16:58:00|42476.5|42456.5|42479.4|42459.4|42479.4|42459.4|42476.5|42456.5|9
1625590690000|2021-07-06 16:58:10|42481.5|42461.5|42486.5|42466.5|42486.9|42466.9|42481.5|42461.5|41
1625590700000|2021-07-06 16:58:20|42484|42464|42484|42464|42486.5|42466.5|42481.5|42461.5|11
1625590710000|2021-07-06 16:58:30|42481.9|42461.9|42494|42474|42494|42474|42481.5|42461.5|58
1625590720000|2021-07-06 16:58:40|42496.2|42476.2|42496.5|42476.5|42498.7|42478.7|42494.4|42474.4|37
1625590730000|2021-07-06 16:58:50|42496.9|42476.9|42496.5|42476.5|42501.5|42481.5|42494|42474|48
1625590740000|2021-07-06 16:59:00|42501.2|42481.2|42501.5|42481.5|42506.5|42486.5|42496.5|42476.5|81
1625590750000|2021-07-06 16:59:10|42496.9|42476.9|42504|42484|42506.2|42486.2|42496.5|42476.5|119
1625590760000|2021-07-06 16:59:20|42506.2|42486.2|42501.5|42481.5|42506.5|42486.5|42501.2|42481.2|134
1625590770000|2021-07-06 16:59:30|42506.2|42486.2|42520.4|42500.4|42520.4|42500.4|42501.5|42481.5|189
1625590780000|2021-07-06 16:59:40|42518.3|42498.3|42531.5|42511.5|42536.5|42516.5|42518.3|42498.3|226
1625590790000|2021-07-06 16:59:50|42531.2|42511.2|42534|42514|42536.5|42516.5|42526.9|42506.9|364
1625590800000|2021-07-06 17:00:00|42531.9|42511.9|42527.2|42507.2|42532.2|42512.2|42527.2|42507.2|108
1625590810000|2021-07-06 17:00:10|42529.4|42509.4|42521.9|42501.9|42529.4|42509.4|42521.9|42501.9|23
1625590820000|2021-07-06 17:00:20|42521.5|42501.5|42511.5|42491.5|42521.5|42501.5|42511.5|42491.5|11
1625590830000|2021-07-06 17:00:30|42509.4|42489.4|42501.5|42481.5|42509.4|42489.4|42501.5|42481.5|36
1625590840000|2021-07-06 17:00:40|||||||||5
1625590850000|2021-07-06 17:00:50|42496.9|42476.9|42492.2|42472.2|42496.9|42476.9|42490.1|42470.1|12
1625590860000|2021-07-06 17:01:00|42487.9|42467.9|42484|42464|42487.9|42467.9|42484|42464|16
1625590870000|2021-07-06 17:01:10|42484.4|42464.4|42472.2|42452.2|42484.4|42464.4|42470.4|42450.4|19
1625590880000|2021-07-06 17:01:20|42469.4|42449.4|42467.2|42447.2|42469.4|42449.4|42467.2|42447.2|3
1625590890000|2021-07-06 17:01:30|42469.4|42449.4|42471.9|42451.9|42471.9|42451.9|42469.4|42449.4|6
1625590900000|2021-07-06 17:01:40|42472.2|42452.2|42471.5|42451.5|42474|42454|42471.5|42451.5|21
1625590910000|2021-07-06 17:01:50|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|8
1625590920000|2021-07-06 17:02:00|42471.5|42451.5|42474.4|42454.4|42474.4|42454.4|42471.5|42451.5|30
1625590930000|2021-07-06 17:02:10|||||||||5
1625590940000|2021-07-06 17:02:20|42476.5|42456.5|42481.5|42461.5|42481.5|42461.5|42476.5|42456.5|13
1625590950000|2021-07-06 17:02:30|42484.4|42464.4|42488.7|42468.7|42488.7|42468.7|42484.4|42464.4|9
1625590960000|2021-07-06 17:02:40|42491.2|42471.2|42485.4|42465.4|42494|42474|42483.7|42463.7|16
1625590970000|2021-07-06 17:02:50|42481.2|42461.2|42481.5|42461.5|42481.5|42461.5|42481.2|42461.2|2
1625590980000|2021-07-06 17:03:00|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|4
1625590990000|2021-07-06 17:03:10|42485.8|42465.8|42483.7|42463.7|42486.2|42466.2|42483.7|42463.7|3
1625591000000|2021-07-06 17:03:20|42485.8|42465.8|42483.7|42463.7|42486.2|42466.2|42483.7|42463.7|4
1625591010000|2021-07-06 17:03:30|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|42483.7|42463.7|6
1625591020000|2021-07-06 17:03:40|42488.3|42468.3|42484|42464|42488.3|42468.3|42484|42464|7
1625591030000|2021-07-06 17:03:50|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|3
1625591040000|2021-07-06 17:04:00|42479|42459|42474|42454|42481.9|42461.9|42474|42454|40
1625591050000|2021-07-06 17:04:10|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42474|42454|4
1625591060000|2021-07-06 17:04:20|42478.7|42458.7|42476.5|42456.5|42479|42459|42476.5|42456.5|10
1625591070000|2021-07-06 17:04:30|42476.9|42456.9|42479|42459|42481.5|42461.5|42476.5|42456.5|17
1625591080000|2021-07-06 17:04:40|42481.2|42461.2|42486.5|42466.5|42486.5|42466.5|42481.2|42461.2|11
1625591090000|2021-07-06 17:04:50|42489|42469|42486.9|42466.9|42489|42469|42486.5|42466.5|14
1625591100000|2021-07-06 17:05:00|42489.4|42469.4|42489|42469|42489.4|42469.4|42486.5|42466.5|3
1625591110000|2021-07-06 17:05:10|42489.4|42469.4|42489|42469|42491.5|42471.5|42486.9|42466.9|15
1625591120000|2021-07-06 17:05:20|||||||||7
1625591130000|2021-07-06 17:05:30|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42489|42469|13
1625591140000|2021-07-06 17:05:40|42490.8|42470.8|42486.5|42466.5|42490.8|42470.8|42486.5|42466.5|6
1625591150000|2021-07-06 17:05:50|42491.5|42471.5|42484.4|42464.4|42491.5|42471.5|42484.4|42464.4|11
1625591160000|2021-07-06 17:06:00|||||||||2
1625591170000|2021-07-06 17:06:10|||||||||2
1625591180000|2021-07-06 17:06:20|42482.2|42462.2|42476.5|42456.5|42482.2|42462.2|42476.2|42456.2|11
1625591190000|2021-07-06 17:06:30|42474|42454|42474|42454|42474|42454|42474|42454|1
1625591200000|2021-07-06 17:06:40|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42474|42454|8
1625591210000|2021-07-06 17:06:50|||||||||4
1625591220000|2021-07-06 17:07:00|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|3
1625591230000|2021-07-06 17:07:10|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|0
1625591240000|2021-07-06 17:07:20|42478.7|42458.7|42481.5|42461.5|42481.5|42461.5|42478.7|42458.7|3
1625591250000|2021-07-06 17:07:30|42483.7|42463.7|42476.5|42456.5|42483.7|42463.7|42476.5|42456.5|15
1625591270000|2021-07-06 17:07:50|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|11
1625591280000|2021-07-06 17:08:00|||||||||7
1625591290000|2021-07-06 17:08:10|||||||||1
1625591310000|2021-07-06 17:08:30|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.5|42451.5|1
1625591320000|2021-07-06 17:08:40|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|6
1625591330000|2021-07-06 17:08:50|42474|42454|42474|42454|42474|42454|42474|42454|7
1625591340000|2021-07-06 17:09:00|||||||||2
1625591350000|2021-07-06 17:09:10|||||||||2
1625591360000|2021-07-06 17:09:20|42471.9|42451.9|42471.5|42451.5|42471.9|42451.9|42471.5|42451.5|4
1625591370000|2021-07-06 17:09:30|||||||||3
1625591380000|2021-07-06 17:09:40|42469.4|42449.4|42469.4|42449.4|42471.5|42451.5|42469.4|42449.4|7
1625591390000|2021-07-06 17:09:50|42466.9|42446.9|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|1
1625591400000|2021-07-06 17:10:00|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|3
1625591410000|2021-07-06 17:10:10|||||||||7
1625591440000|2021-07-06 17:10:40|42471.9|42451.9|42471.5|42451.5|42471.9|42451.9|42471.5|42451.5|5
1625591450000|2021-07-06 17:10:50|42473.6|42453.6|42471.5|42451.5|42474.4|42454.4|42471.5|42451.5|9
1625591460000|2021-07-06 17:11:00|||||||||2
1625591480000|2021-07-06 17:11:20|42471.9|42451.9|42481.5|42461.5|42481.5|42461.5|42469.4|42449.4|9
1625591490000|2021-07-06 17:11:30|42479.4|42459.4|42479|42459|42479.4|42459.4|42479|42459|2
1625591500000|2021-07-06 17:11:40|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|0
1625591510000|2021-07-06 17:11:50|42476.1|42456.1|42476.5|42456.5|42476.5|42456.5|42476.1|42456.1|4
1625591520000|2021-07-06 17:12:00|42476.1|42456.1|42476.5|42456.5|42476.5|42456.5|42471.9|42451.9|7
1625591530000|2021-07-06 17:12:10|||||||||2
1625591540000|2021-07-06 17:12:20|42474|42454|42474|42454|42474|42454|42474|42454|6
1625591560000|2021-07-06 17:12:40|||||||||3
1625591570000|2021-07-06 17:12:50|||||||||1
1625591580000|2021-07-06 17:13:00|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|6
1625591600000|2021-07-06 17:13:20|||||||||8
1625591610000|2021-07-06 17:13:30|42466.9|42446.9|42466.5|42446.5|42466.9|42446.9|42466.5|42446.5|5
1625591620000|2021-07-06 17:13:40|42461.9|42441.9|42456.9|42436.9|42461.9|42441.9|42456.9|42436.9|8
1625591630000|2021-07-06 17:13:50|42459|42439|42459|42439|42459|42439|42459|42439|4
1625591640000|2021-07-06 17:14:00|42461.5|42441.5|42459|42439|42461.5|42441.5|42459|42439|6
1625591650000|2021-07-06 17:14:10|42461.5|42441.5|42456.5|42436.5|42461.5|42441.5|42456.5|42436.5|2
1625591660000|2021-07-06 17:14:20|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|12
1625591670000|2021-07-06 17:14:30|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|11
1625591680000|2021-07-06 17:14:40|||||||||9
1625591690000|2021-07-06 17:14:50|42464.4|42444.4|42464|42444|42464.4|42444.4|42464|42444|7
1625591700000|2021-07-06 17:15:00|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|3
1625591710000|2021-07-06 17:15:10|||||||||3
1625591720000|2021-07-06 17:15:20|42461.5|42441.5|42464|42444|42464|42444|42461.5|42441.5|2
1625591730000|2021-07-06 17:15:30|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|11
1625591740000|2021-07-06 17:15:40|42464.4|42444.4|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|0
1625591750000|2021-07-06 17:15:50|||||||||1
1625591760000|2021-07-06 17:16:00|42464|42444|42464|42444|42464|42444|42464|42444|1
1625591770000|2021-07-06 17:16:10|||||||||1
1625591780000|2021-07-06 17:16:20|42461.9|42441.9|42461.5|42441.5|42461.9|42441.9|42461.5|42441.5|9
1625591790000|2021-07-06 17:16:30|42463.6|42443.6|42464|42444|42464|42444|42463.6|42443.6|0
1625591800000|2021-07-06 17:16:40|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|3
1625591810000|2021-07-06 17:16:50|42466.9|42446.9|42471.5|42451.5|42471.5|42451.5|42466.9|42446.9|2
1625591820000|2021-07-06 17:17:00|42473.6|42453.6|42471.5|42451.5|42474|42454|42471.5|42451.5|9
1625591830000|2021-07-06 17:17:10|42474|42454|42471.5|42451.5|42474|42454|42471.5|42451.5|1
1625591840000|2021-07-06 17:17:20|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|5
1625591850000|2021-07-06 17:17:30|42479|42459|42479|42459|42479|42459|42479|42459|15
1625591860000|2021-07-06 17:17:40|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|9
1625591870000|2021-07-06 17:17:50|||||||||4
1625591880000|2021-07-06 17:18:00|||||||||1
1625591890000|2021-07-06 17:18:10|42474|42454|42469.4|42449.4|42474|42454|42469.4|42449.4|4
1625591910000|2021-07-06 17:18:30|42466.9|42446.9|42464.4|42444.4|42466.9|42446.9|42464.4|42444.4|2
1625591920000|2021-07-06 17:18:40|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|1
1625591940000|2021-07-06 17:19:00|42468.6|42448.6|42468.6|42448.6|42468.6|42448.6|42468.6|42448.6|6
1625591950000|2021-07-06 17:19:10|42466.5|42446.5|42468.6|42448.6|42468.6|42448.6|42466.5|42446.5|0
1625591960000|2021-07-06 17:19:20|||||||||1
1625591970000|2021-07-06 17:19:30|42466.5|42446.5|42469|42449|42469|42449|42466.5|42446.5|1
1625591980000|2021-07-06 17:19:40|42469.4|42449.4|42474|42454|42474|42454|42469.4|42449.4|35
1625591990000|2021-07-06 17:19:50|42476.5|42456.5|42474|42454|42476.5|42456.5|42474|42454|3
1625592000000|2021-07-06 17:20:00|42476.1|42456.1|42476.5|42456.5|42476.5|42456.5|42476.1|42456.1|1
1625592010000|2021-07-06 17:20:10|42474|42454|42471.5|42451.5|42474|42454|42471.5|42451.5|11
1625592040000|2021-07-06 17:20:40|||||||||1
1625592050000|2021-07-06 17:20:50|42466.5|42446.5|42464|42444|42466.5|42446.5|42464|42444|7
1625592060000|2021-07-06 17:21:00|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|42466.5|42446.5|4
1625592080000|2021-07-06 17:21:20|||||||||8
1625592090000|2021-07-06 17:21:30|||||||||5
1625592110000|2021-07-06 17:21:50|42468.6|42448.6|42469|42449|42469|42449|42468.6|42448.6|3
1625592120000|2021-07-06 17:22:00|42471.1|42451.1|42474|42454|42474|42454|42471.1|42451.1|6
1625592130000|2021-07-06 17:22:10|42479|42459|42476.5|42456.5|42479|42459|42474|42454|14
1625592140000|2021-07-06 17:22:20|||||||||7
1625592150000|2021-07-06 17:22:30|42474|42454|42474|42454|42474|42454|42474|42454|7
1625592160000|2021-07-06 17:22:40|||||||||1
1625592170000|2021-07-06 17:22:50|42474.3|42454.3|42476.5|42456.5|42476.5|42456.5|42474.3|42454.3|7
1625592180000|2021-07-06 17:23:00|42479|42459|42476.5|42456.5|42480.8|42460.8|42476.5|42456.5|6
1625592190000|2021-07-06 17:23:10|42476.8|42456.8|42474|42454|42476.8|42456.8|42474|42454|7
1625592200000|2021-07-06 17:23:20|42471.5|42451.5|42469|42449|42471.5|42451.5|42469|42449|2
1625592210000|2021-07-06 17:23:30|42471.1|42451.1|42471.5|42451.5|42471.5|42451.5|42471.1|42451.1|2
1625592220000|2021-07-06 17:23:40|42469.3|42449.3|42466.5|42446.5|42469.3|42449.3|42466.5|42446.5|3
1625592230000|2021-07-06 17:23:50|||||||||2
1625592240000|2021-07-06 17:24:00|42464|42444|42459|42439|42464|42444|42459|42439|13
1625592250000|2021-07-06 17:24:10|42456.8|42436.8|42459.3|42439.3|42459.3|42439.3|42456.5|42436.5|1
1625592260000|2021-07-06 17:24:20|42461.5|42441.5|42471.5|42451.5|42471.5|42451.5|42461.5|42441.5|3
1625592270000|2021-07-06 17:24:30|42469|42449|42471.5|42451.5|42471.5|42451.5|42469|42449|0
1625592280000|2021-07-06 17:24:40|42469|42449|42469|42449|42469|42449|42469|42449|1
1625592290000|2021-07-06 17:24:50|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|42471.5|42451.5|3
1625592300000|2021-07-06 17:25:00|42473.6|42453.6|42471.5|42451.5|42476.5|42456.5|42471.5|42451.5|17
1625592310000|2021-07-06 17:25:10|42473.6|42453.6|42476.5|42456.5|42476.5|42456.5|42473.6|42453.6|5
1625592320000|2021-07-06 17:25:20|||||||||4
1625592330000|2021-07-06 17:25:30|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|4
1625592340000|2021-07-06 17:25:40|||||||||1
1625592350000|2021-07-06 17:25:50|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|2
1625592360000|2021-07-06 17:26:00|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|3
1625592370000|2021-07-06 17:26:10|42474|42454|42474|42454|42474|42454|42474|42454|0
1625592390000|2021-07-06 17:26:30|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|4
1625592400000|2021-07-06 17:26:40|42474|42454|42474|42454|42474|42454|42474|42454|4
1625592410000|2021-07-06 17:26:50|42471.5|42451.5|42474|42454|42474|42454|42471.5|42451.5|2
1625592420000|2021-07-06 17:27:00|42474.3|42454.3|42476.5|42456.5|42476.5|42456.5|42474|42454|2
1625592430000|2021-07-06 17:27:10|42475.8|42455.8|42461.8|42441.8|42475.8|42455.8|42461.8|42441.8|15
1625592440000|2021-07-06 17:27:20|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|42461.5|42441.5|8
1625592450000|2021-07-06 17:27:30|||||||||9
1625592460000|2021-07-06 17:27:40|||||||||3
1625592470000|2021-07-06 17:27:50|42464|42444|42466.5|42446.5|42466.5|42446.5|42464|42444|2
1625592480000|2021-07-06 17:28:00|||||||||1
1625592490000|2021-07-06 17:28:10|42469|42449|42469|42449|42469|42449|42469|42449|8
1625592500000|2021-07-06 17:28:20|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|2
1625592510000|2021-07-06 17:28:30|||||||||25
1625592520000|2021-07-06 17:28:40|42471.5|42451.5|42486.5|42466.5|42488.3|42468.3|42471.5|42451.5|5
1625592530000|2021-07-06 17:28:50|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|8
1625592540000|2021-07-06 17:29:00|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|3
1625592550000|2021-07-06 17:29:10|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|2
1625592560000|2021-07-06 17:29:20|42488.6|42468.6|42489|42469|42489|42469|42488.6|42468.6|1
1625592570000|2021-07-06 17:29:30|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|8
1625592580000|2021-07-06 17:29:40|42500.8|42480.8|42501.1|42481.1|42503.3|42483.3|42500.8|42480.8|6
1625592590000|2021-07-06 17:29:50|42503.3|42483.3|42504|42484|42506.5|42486.5|42503.3|42483.3|9
1625592600000|2021-07-06 17:30:00|42501.8|42481.8|42504.3|42484.3|42511.5|42491.5|42501.8|42481.8|20
1625592610000|2021-07-06 17:30:10|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|6
1625592620000|2021-07-06 17:30:20|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|10
1625592630000|2021-07-06 17:30:30|42494.3|42474.3|42489|42469|42494.3|42474.3|42489|42469|13
1625592650000|2021-07-06 17:30:50|42491.1|42471.1|42489|42469|42491.1|42471.1|42489|42469|2
1625592660000|2021-07-06 17:31:00|42491.1|42471.1|42486.5|42466.5|42491.5|42471.5|42484.3|42464.3|11
1625592680000|2021-07-06 17:31:20|42488.6|42468.6|42489|42469|42489|42469|42488.6|42468.6|5
1625592690000|2021-07-06 17:31:30|42491.1|42471.1|42484.3|42464.3|42494|42474|42484.3|42464.3|26
1625592700000|2021-07-06 17:31:40|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|4
1625592710000|2021-07-06 17:31:50|||||||||9
1625592720000|2021-07-06 17:32:00|||||||||1
1625592750000|2021-07-06 17:32:30|42483.6|42463.6|42483.6|42463.6|42485.8|42465.8|42483.6|42463.6|10
1625592760000|2021-07-06 17:32:40|42484|42464|42484.3|42464.3|42484.3|42464.3|42484|42464|6
1625592770000|2021-07-06 17:32:50|||||||||1
1625592780000|2021-07-06 17:33:00|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|10
1625592800000|2021-07-06 17:33:20|42481.5|42461.5|42484|42464|42484|42464|42481.5|42461.5|5
1625592810000|2021-07-06 17:33:30|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42479|42459|15
1625592820000|2021-07-06 17:33:40|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|5
1625592830000|2021-07-06 17:33:50|||||||||4
1625592840000|2021-07-06 17:34:00|42479|42459|42476.5|42456.5|42479|42459|42476.5|42456.5|6
1625592850000|2021-07-06 17:34:10|42479|42459|42479|42459|42479|42459|42479|42459|4
1625592870000|2021-07-06 17:34:30|42481.1|42461.1|42479|42459|42481.5|42461.5|42478.6|42458.6|16
1625592880000|2021-07-06 17:34:40|42481.1|42461.1|42481.5|42461.5|42481.5|42461.5|42479|42459|1
1625592890000|2021-07-06 17:34:50|42483.6|42463.6|42486.5|42466.5|42486.5|42466.5|42483.6|42463.6|7
1625592900000|2021-07-06 17:35:00|42486.8|42466.8|42491.5|42471.5|42491.5|42471.5|42486.5|42466.5|23
1625592910000|2021-07-06 17:35:10|42491.8|42471.8|42494|42474|42494|42474|42491.8|42471.8|4
1625592920000|2021-07-06 17:35:20|||||||||2
1625592940000|2021-07-06 17:35:40|42493.6|42473.6|42494|42474|42494|42474|42493.6|42473.6|15
1625592950000|2021-07-06 17:35:50|42491.8|42471.8|42504|42484|42506.1|42486.1|42491.8|42471.8|22
1625592960000|2021-07-06 17:36:00|42506.5|42486.5|42509|42489|42509|42489|42506.5|42486.5|12
1625592970000|2021-07-06 17:36:10|42504.3|42484.3|42506.5|42486.5|42506.5|42486.5|42504.3|42484.3|9
1625592980000|2021-07-06 17:36:20|42506.1|42486.1|42499.3|42479.3|42506.1|42486.1|42499.3|42479.3|7
1625592990000|2021-07-06 17:36:30|42499|42479|42491.5|42471.5|42499|42479|42491.5|42471.5|4
1625593000000|2021-07-06 17:36:40|42489.3|42469.3|42491.5|42471.5|42491.5|42471.5|42489.3|42469.3|1
1625593010000|2021-07-06 17:36:50|||||||||1
1625593020000|2021-07-06 17:37:00|42491.8|42471.8|42494|42474|42494|42474|42491.5|42471.5|8
1625593030000|2021-07-06 17:37:10|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|2
1625593040000|2021-07-06 17:37:20|42498.6|42478.6|42499|42479|42501.5|42481.5|42498.6|42478.6|11
1625593050000|2021-07-06 17:37:30|42499.3|42479.3|42501.5|42481.5|42501.5|42481.5|42499.3|42479.3|1
1625593080000|2021-07-06 17:38:00|||||||||1
1625593090000|2021-07-06 17:38:10|42499|42479|42499|42479|42499|42479|42499|42479|7
1625593110000|2021-07-06 17:38:30|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|0
1625593120000|2021-07-06 17:38:40|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|9
1625593130000|2021-07-06 17:38:50|42501.5|42481.5|42498.6|42478.6|42501.5|42481.5|42496.5|42476.5|3
1625593140000|2021-07-06 17:39:00|42499|42479|42496.1|42476.1|42499|42479|42496.1|42476.1|1
1625593150000|2021-07-06 17:39:10|42496.5|42476.5|42499|42479|42499|42479|42496.5|42476.5|0
1625593170000|2021-07-06 17:39:30|42496.8|42476.8|42496.5|42476.5|42496.8|42476.8|42496.5|42476.5|0
1625593180000|2021-07-06 17:39:40|||||||||1
1625593190000|2021-07-06 17:39:50|42498.6|42478.6|42499|42479|42499|42479|42498.6|42478.6|2
1625593200000|2021-07-06 17:40:00|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1625593210000|2021-07-06 17:40:10|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|1
1625593220000|2021-07-06 17:40:20|42503.6|42483.6|42501.5|42481.5|42503.6|42483.6|42501.5|42481.5|0
1625593230000|2021-07-06 17:40:30|42503.6|42483.6|42501.5|42481.5|42503.6|42483.6|42501.5|42481.5|0
1625593240000|2021-07-06 17:40:40|||||||||4
1625593250000|2021-07-06 17:40:50|42504|42484|42506.5|42486.5|42506.5|42486.5|42504|42484|0
1625593260000|2021-07-06 17:41:00|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|2
1625593280000|2021-07-06 17:41:20|42507.2|42487.2|42509.3|42489.3|42509.3|42489.3|42507.2|42487.2|2
1625593290000|2021-07-06 17:41:30|||||||||2
1625593300000|2021-07-06 17:41:40|42511.8|42491.8|42514|42494|42514|42494|42511.8|42491.8|10
1625593310000|2021-07-06 17:41:50|42516.1|42496.1|42514|42494|42516.1|42496.1|42514|42494|1
1625593320000|2021-07-06 17:42:00|42511.5|42491.5|42514|42494|42514|42494|42511.5|42491.5|8
1625593330000|2021-07-06 17:42:10|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|1
1625593340000|2021-07-06 17:42:20|42514|42494|42514|42494|42514|42494|42514|42494|6
1625593350000|2021-07-06 17:42:30|42516.1|42496.1|42516.5|42496.5|42516.5|42496.5|42516.1|42496.1|0
1625593360000|2021-07-06 17:42:40|||||||||3
1625593370000|2021-07-06 17:42:50|42518.6|42498.6|42519|42499|42519|42499|42518.6|42498.6|3
1625593380000|2021-07-06 17:43:00|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|5
1625593390000|2021-07-06 17:43:10|42523.6|42503.6|42523.6|42503.6|42523.6|42503.6|42523.6|42503.6|15
1625593400000|2021-07-06 17:43:20|42524|42504|42524|42504|42524|42504|42524|42504|0
1625593410000|2021-07-06 17:43:30|42521.5|42501.5|42523.6|42503.6|42523.6|42503.6|42521.5|42501.5|1
1625593420000|2021-07-06 17:43:40|42524|42504|42524|42504|42526.5|42506.5|42521.5|42501.5|3
1625593440000|2021-07-06 17:44:00|42526.1|42506.1|42526.5|42506.5|42529|42509|42526.1|42506.1|6
1625593450000|2021-07-06 17:44:10|42530.8|42510.8|42531.5|42511.5|42531.5|42511.5|42530.8|42510.8|8
1625593460000|2021-07-06 17:44:20|42534|42514|42534|42514|42534|42514|42534|42514|2
1625593470000|2021-07-06 17:44:30|42531.8|42511.8|42534|42514|42534|42514|42531.5|42511.5|2
1625593480000|2021-07-06 17:44:40|42534.3|42514.3|42543.6|42523.6|42543.6|42523.6|42534.3|42514.3|13
1625593490000|2021-07-06 17:44:50|42545.8|42525.8|42546.1|42526.1|42548.3|42528.3|42545.8|42525.8|6
1625593500000|2021-07-06 17:45:00|42548.3|42528.3|42551.5|42531.5|42551.5|42531.5|42548.3|42528.3|5
1625593520000|2021-07-06 17:45:20|42549.3|42529.3|42549|42529|42551.5|42531.5|42549|42529|3
1625593530000|2021-07-06 17:45:30|42551.5|42531.5|42546.5|42526.5|42551.5|42531.5|42546.5|42526.5|0
1625593550000|2021-07-06 17:45:50|||||||||6
1625593560000|2021-07-06 17:46:00|||||||||2
1625593570000|2021-07-06 17:46:10|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|4
1625593590000|2021-07-06 17:46:30|42546.5|42526.5|42548.6|42528.6|42548.6|42528.6|42546.5|42526.5|0
1625593600000|2021-07-06 17:46:40|42551.1|42531.1|42551.1|42531.1|42551.1|42531.1|42551.1|42531.1|8
1625593620000|2021-07-06 17:47:00|42548.6|42528.6|42551.1|42531.1|42551.1|42531.1|42548.6|42528.6|2
1625593630000|2021-07-06 17:47:10|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|2
1625593640000|2021-07-06 17:47:20|42546.5|42526.5|42549|42529|42549|42529|42546.5|42526.5|6
1625593650000|2021-07-06 17:47:30|||||||||1
1625593660000|2021-07-06 17:47:40|||||||||4
1625593670000|2021-07-06 17:47:50|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|1
1625593680000|2021-07-06 17:48:00|42546.5|42526.5|42544|42524|42546.5|42526.5|42544|42524|10
1625593690000|2021-07-06 17:48:10|42541.5|42521.5|42539|42519|42541.5|42521.5|42539|42519|5
1625593700000|2021-07-06 17:48:20|42536.5|42516.5|42534|42514|42536.5|42516.5|42534|42514|3
1625593710000|2021-07-06 17:48:30|42534.3|42514.3|42534|42514|42534.3|42514.3|42534|42514|0
1625593720000|2021-07-06 17:48:40|42536.1|42516.1|42536.5|42516.5|42536.5|42516.5|42536.1|42516.1|2
1625593740000|2021-07-06 17:49:00|42539|42519|42544|42524|42544|42524|42539|42519|11
1625593750000|2021-07-06 17:49:10|42543.6|42523.6|42541.5|42521.5|42544|42524|42541.5|42521.5|10
1625593760000|2021-07-06 17:49:20|42541.8|42521.8|42544|42524|42544|42524|42541.8|42521.8|4
1625593770000|2021-07-06 17:49:30|42541.5|42521.5|42544|42524|42546.5|42526.5|42541.5|42521.5|3
1625593780000|2021-07-06 17:49:40|42546.1|42526.1|42541.5|42521.5|42546.1|42526.1|42541.5|42521.5|2
1625593790000|2021-07-06 17:49:50|42539|42519|42539|42519|42539|42519|42539|42519|0
1625593800000|2021-07-06 17:50:00|42541.5|42521.5|42539|42519|42541.5|42521.5|42539|42519|1
1625593810000|2021-07-06 17:50:10|42541.5|42521.5|42541.5|42521.5|42541.5|42521.5|42541.5|42521.5|0
1625593830000|2021-07-06 17:50:30|42544|42524|42544|42524|42546.5|42526.5|42544|42524|9
1625593840000|2021-07-06 17:50:40|42546.5|42526.5|42544|42524|42546.5|42526.5|42544|42524|1
1625593850000|2021-07-06 17:50:50|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|0
1625593860000|2021-07-06 17:51:00|42544|42524|42546.5|42526.5|42546.5|42526.5|42544|42524|4
1625593870000|2021-07-06 17:51:10|42544|42524|42544|42524|42544|42524|42544|42524|2
1625593890000|2021-07-06 17:51:30|42546.1|42526.1|42546.5|42526.5|42546.5|42526.5|42546.1|42526.1|1
1625593900000|2021-07-06 17:51:40|||||||||1
1625593910000|2021-07-06 17:51:50|42549|42529|42546.5|42526.5|42549|42529|42546.5|42526.5|7
1625593920000|2021-07-06 17:52:00|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|42544|42524|4
1625593930000|2021-07-06 17:52:10|42542.2|42522.2|42541.5|42521.5|42542.2|42522.2|42541.5|42521.5|4
1625593940000|2021-07-06 17:52:20|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|10
1625593950000|2021-07-06 17:52:30|||||||||6
1625593960000|2021-07-06 17:52:40|42536.1|42516.1|42536.1|42516.1|42536.1|42516.1|42536.1|42516.1|0
1625593970000|2021-07-06 17:52:50|||||||||2
1625593980000|2021-07-06 17:53:00|42532.2|42512.2|42531.5|42511.5|42532.2|42512.2|42531.5|42511.5|9
1625593990000|2021-07-06 17:53:10|||||||||1
1625594000000|2021-07-06 17:53:20|||||||||3
1625594020000|2021-07-06 17:53:40|||||||||1
1625594030000|2021-07-06 17:53:50|||||||||5
1625594040000|2021-07-06 17:54:00|42533.6|42513.6|42531.5|42511.5|42533.6|42513.6|42531.5|42511.5|1
1625594050000|2021-07-06 17:54:10|||||||||2
1625594060000|2021-07-06 17:54:20|42534|42514|42534|42514|42534|42514|42534|42514|42
1625594070000|2021-07-06 17:54:30|||||||||1
1625594080000|2021-07-06 17:54:40|42536.1|42516.1|42534|42514|42536.1|42516.1|42534|42514|3
1625594100000|2021-07-06 17:55:00|42531.8|42511.8|42531.5|42511.5|42531.8|42511.8|42531.5|42511.5|1
1625594110000|2021-07-06 17:55:10|42533.6|42513.6|42534|42514|42534|42514|42533.6|42513.6|1
1625594120000|2021-07-06 17:55:20|42536.1|42516.1|42536.1|42516.1|42536.1|42516.1|42536.1|42516.1|0
1625594130000|2021-07-06 17:55:30|42536.5|42516.5|42539.3|42519.3|42539.3|42519.3|42536.5|42516.5|4
1625594160000|2021-07-06 17:56:00|42541.5|42521.5|42544.3|42524.3|42544.3|42524.3|42541.5|42521.5|3
1625594170000|2021-07-06 17:56:10|42546.5|42526.5|42546.8|42526.8|42546.8|42526.8|42546.5|42526.5|11
1625594180000|2021-07-06 17:56:20|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.1|42516.1|35
1625594190000|2021-07-06 17:56:30|42536.1|42516.1|42536.8|42516.8|42536.8|42516.8|42536.1|42516.1|4
1625594200000|2021-07-06 17:56:40|42539|42519|42539|42519|42539|42519|42539|42519|10
1625594210000|2021-07-06 17:56:50|42536.8|42516.8|42536.8|42516.8|42536.8|42516.8|42536.8|42516.8|1
1625594220000|2021-07-06 17:57:00|42539|42519|42541.5|42521.5|42541.5|42521.5|42539|42519|2
1625594250000|2021-07-06 17:57:30|42544.3|42524.3|42544|42524|42544.3|42524.3|42544|42524|11
1625594260000|2021-07-06 17:57:40|||||||||1
1625594270000|2021-07-06 17:57:50|42541.5|42521.5|42539.3|42519.3|42541.5|42521.5|42539.3|42519.3|1
1625594280000|2021-07-06 17:58:00|42541.5|42521.5|42541.5|42521.5|42541.5|42521.5|42541.5|42521.5|3
1625594290000|2021-07-06 17:58:10|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|3
1625594300000|2021-07-06 17:58:20|42544|42524|42546.5|42526.5|42546.5|42526.5|42544|42524|0
1625594310000|2021-07-06 17:58:30|||||||||4
1625594320000|2021-07-06 17:58:40|42549.3|42529.3|42551.5|42531.5|42551.5|42531.5|42549.3|42529.3|2
1625594330000|2021-07-06 17:58:50|42553.6|42533.6|42553.6|42533.6|42553.6|42533.6|42553.6|42533.6|9
1625594340000|2021-07-06 17:59:00|42554|42534|42566.5|42546.5|42566.5|42546.5|42554|42534|10
1625594350000|2021-07-06 17:59:10|42566.1|42546.1|42561.5|42541.5|42566.1|42546.1|42557.2|42537.2|10
1625594360000|2021-07-06 17:59:20|42558.6|42538.6|42559|42539|42559|42539|42558.6|42538.6|5
1625594370000|2021-07-06 17:59:30|42556.5|42536.5|42558.6|42538.6|42558.6|42538.6|42556.5|42536.5|2
1625594380000|2021-07-06 17:59:40|42560.8|42540.8|42561.5|42541.5|42561.5|42541.5|42560.8|42540.8|0
1625594390000|2021-07-06 17:59:50|42561.8|42541.8|42559.3|42539.3|42562.2|42542.2|42559.3|42539.3|20
1625594400000|2021-07-06 18:00:00|42557.2|42537.2|42559|42539|42559.3|42539.3|42556.5|42536.5|7
1625594430000|2021-07-06 18:00:30|42561.5|42541.5|42566.1|42546.1|42566.1|42546.1|42561.5|42541.5|8
1625594440000|2021-07-06 18:00:40|42566.5|42546.5|42568.6|42548.6|42568.6|42548.6|42566.5|42546.5|0
1625594450000|2021-07-06 18:00:50|42566.5|42546.5|42569|42549|42569|42549|42566.5|42546.5|7
1625594460000|2021-07-06 18:01:00|42571.1|42551.1|42571.5|42551.5|42571.5|42551.5|42571.1|42551.1|3
1625594480000|2021-07-06 18:01:20|42569|42549|42566.1|42546.1|42569|42549|42566.1|42546.1|15
1625594490000|2021-07-06 18:01:30|42564|42544|42564|42544|42564|42544|42564|42544|2
1625594500000|2021-07-06 18:01:40|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|6
1625594510000|2021-07-06 18:01:50|42569|42549|42569|42549|42569|42549|42569|42549|2
1625594520000|2021-07-06 18:02:00|42571.5|42551.5|42576.1|42556.1|42576.1|42556.1|42571.5|42551.5|4
1625594530000|2021-07-06 18:02:10|42574|42554|42574|42554|42576.1|42556.1|42571.5|42551.5|8
1625594560000|2021-07-06 18:02:40|42571.5|42551.5|42571.8|42551.8|42574|42554|42571.5|42551.5|4
1625594570000|2021-07-06 18:02:50|42571.5|42551.5|42574|42554|42574|42554|42571.5|42551.5|2
1625594580000|2021-07-06 18:03:00|42576.1|42556.1|42578.6|42558.6|42578.6|42558.6|42576.1|42556.1|3
1625594590000|2021-07-06 18:03:10|42579|42559|42579|42559|42579|42559|42579|42559|1
1625594600000|2021-07-06 18:03:20|42581.1|42561.1|42579|42559|42581.1|42561.1|42579|42559|1
1625594610000|2021-07-06 18:03:30|42581.1|42561.1|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|4
1625594620000|2021-07-06 18:03:40|42583.3|42563.3|42583.6|42563.6|42583.6|42563.6|42583.3|42563.3|6
1625594630000|2021-07-06 18:03:50|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|42583.6|42563.6|1
1625594640000|2021-07-06 18:04:00|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|2
1625594660000|2021-07-06 18:04:20|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|2
1625594670000|2021-07-06 18:04:30|||||||||4
1625594680000|2021-07-06 18:04:40|||||||||2
1625594690000|2021-07-06 18:04:50|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|0
1625594710000|2021-07-06 18:05:10|||||||||2
1625594720000|2021-07-06 18:05:20|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|2
1625594730000|2021-07-06 18:05:30|42593.6|42573.6|42591.5|42571.5|42593.6|42573.6|42591.5|42571.5|1
1625594740000|2021-07-06 18:05:40|42593.6|42573.6|42591.5|42571.5|42593.6|42573.6|42591.5|42571.5|2
1625594760000|2021-07-06 18:06:00|42594|42574|42594|42574|42594|42574|42594|42574|1
1625594770000|2021-07-06 18:06:10|42594.3|42574.3|42596.5|42576.5|42596.5|42576.5|42594.3|42574.3|6
1625594780000|2021-07-06 18:06:20|42594|42574|42591.5|42571.5|42594|42574|42591.5|42571.5|1
1625594790000|2021-07-06 18:06:30|42594|42574|42591.5|42571.5|42594|42574|42591.5|42571.5|7
1625594800000|2021-07-06 18:06:40|||||||||1
1625594820000|2021-07-06 18:07:00|42589|42569|42589|42569|42589|42569|42589|42569|2
1625594830000|2021-07-06 18:07:10|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42589|42569|0
1625594840000|2021-07-06 18:07:20|42594|42574|42594|42574|42594|42574|42594|42574|6
1625594850000|2021-07-06 18:07:30|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|42591.5|42571.5|2
1625594860000|2021-07-06 18:07:40|42591.5|42571.5|42591.5|42571.5|42594|42574|42591.5|42571.5|2
1625594870000|2021-07-06 18:07:50|42593.6|42573.6|42594|42574|42594|42574|42593.6|42573.6|0
1625594880000|2021-07-06 18:08:00|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|1
1625594890000|2021-07-06 18:08:10|42598.3|42578.3|42596.1|42576.1|42598.6|42578.6|42596.1|42576.1|1
1625594900000|2021-07-06 18:08:20|||||||||1
1625594910000|2021-07-06 18:08:30|42594|42574|42594|42574|42594|42574|42594|42574|5
1625594920000|2021-07-06 18:08:40|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|1
1625594940000|2021-07-06 18:09:00|42598.6|42578.6|42601.1|42581.1|42601.1|42581.1|42598.6|42578.6|3
1625594950000|2021-07-06 18:09:10|42600.8|42580.8|42599|42579|42600.8|42580.8|42596.5|42576.5|5
1625594960000|2021-07-06 18:09:20|42596.8|42576.8|42596.5|42576.5|42596.8|42576.8|42596.5|42576.5|0
1625594970000|2021-07-06 18:09:30|42594|42574|42594|42574|42594|42574|42594|42574|9
1625594980000|2021-07-06 18:09:40|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|7
1625594990000|2021-07-06 18:09:50|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|2
1625595000000|2021-07-06 18:10:00|||||||||1
1625595010000|2021-07-06 18:10:10|42596.1|42576.1|42594|42574|42596.1|42576.1|42594|42574|8
1625595020000|2021-07-06 18:10:20|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|11
1625595040000|2021-07-06 18:10:40|||||||||2
1625595050000|2021-07-06 18:10:50|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|7
1625595060000|2021-07-06 18:11:00|||||||||2
1625595070000|2021-07-06 18:11:10|42584.3|42564.3|42579|42559|42584.3|42564.3|42576.8|42556.8|20
1625595080000|2021-07-06 18:11:20|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|1
1625595090000|2021-07-06 18:11:30|42581.8|42561.8|42586.5|42566.5|42586.5|42566.5|42581.8|42561.8|2
1625595100000|2021-07-06 18:11:40|||||||||5
1625595110000|2021-07-06 18:11:50|||||||||2
1625595120000|2021-07-06 18:12:00|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|2
1625595130000|2021-07-06 18:12:10|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|0
1625595150000|2021-07-06 18:12:30|||||||||5
1625595170000|2021-07-06 18:12:50|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|7
1625595180000|2021-07-06 18:13:00|||||||||1
1625595190000|2021-07-06 18:13:10|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|0
1625595200000|2021-07-06 18:13:20|42584|42564|42581.5|42561.5|42584|42564|42581.5|42561.5|2
1625595210000|2021-07-06 18:13:30|42584|42564|42584.3|42564.3|42584.3|42564.3|42584|42564|1
1625595230000|2021-07-06 18:13:50|42581.5|42561.5|42581.5|42561.5|42584|42564|42581.5|42561.5|5
1625595240000|2021-07-06 18:14:00|42584|42564|42584|42564|42584|42564|42584|42564|2
1625595250000|2021-07-06 18:14:10|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|0
1625595260000|2021-07-06 18:14:20|42584|42564|42584|42564|42584|42564|42584|42564|2
1625595270000|2021-07-06 18:14:30|42581.5|42561.5|42584|42564|42584|42564|42581.5|42561.5|10
1625595290000|2021-07-06 18:14:50|42581.5|42561.5|42581.5|42561.5|42584|42564|42581.5|42561.5|8
1625595300000|2021-07-06 18:15:00|42584|42564|42584|42564|42584|42564|42584|42564|3
1625595310000|2021-07-06 18:15:10|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42581.5|42561.5|11
1625595330000|2021-07-06 18:15:30|42586.8|42566.8|42586.5|42566.5|42586.8|42566.8|42586.5|42566.5|13
1625595340000|2021-07-06 18:15:40|||||||||2
1625595380000|2021-07-06 18:16:20|||||||||5
1625595390000|2021-07-06 18:16:30|||||||||1
1625595400000|2021-07-06 18:16:40|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|1
1625595420000|2021-07-06 18:17:00|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|3
1625595450000|2021-07-06 18:17:30|42588.6|42568.6|42589|42569|42589|42569|42588.6|42568.6|0
1625595470000|2021-07-06 18:17:50|||||||||1
1625595490000|2021-07-06 18:18:10|42591.1|42571.1|42594|42574|42594|42574|42591.1|42571.1|6
1625595530000|2021-07-06 18:18:50|42596.1|42576.1|42594|42574|42596.1|42576.1|42594|42574|0
1625595550000|2021-07-06 18:19:10|||||||||6
1625595560000|2021-07-06 18:19:20|||||||||1
1625595570000|2021-07-06 18:19:30|42593.3|42573.3|42589|42569|42593.3|42573.3|42589|42569|2
1625595580000|2021-07-06 18:19:40|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|3
1625595590000|2021-07-06 18:19:50|||||||||1
1625595600000|2021-07-06 18:20:00|42588.6|42568.6|42591.5|42571.5|42591.5|42571.5|42588.6|42568.6|6
1625595620000|2021-07-06 18:20:20|||||||||4
1625595630000|2021-07-06 18:20:30|||||||||1
1625595640000|2021-07-06 18:20:40|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|1
1625595650000|2021-07-06 18:20:50|42594|42574|42594|42574|42594|42574|42594|42574|0
1625595660000|2021-07-06 18:21:00|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|2
1625595670000|2021-07-06 18:21:10|42594.3|42574.3|42594|42574|42594.3|42574.3|42594|42574|1
1625595710000|2021-07-06 18:21:50|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|1
1625595720000|2021-07-06 18:22:00|42594|42574|42594|42574|42594|42574|42594|42574|3
1625595750000|2021-07-06 18:22:30|42596.1|42576.1|42596.5|42576.5|42596.5|42576.5|42596.1|42576.1|0
1625595770000|2021-07-06 18:22:50|||||||||1
1625595780000|2021-07-06 18:23:00|||||||||1
1625595800000|2021-07-06 18:23:20|||||||||1
1625595820000|2021-07-06 18:23:40|42596.1|42576.1|42594|42574|42596.1|42576.1|42594|42574|4
1625595840000|2021-07-06 18:24:00|||||||||3
1625595890000|2021-07-06 18:24:50|42596.1|42576.1|42594|42574|42596.5|42576.5|42594|42574|1
1625595930000|2021-07-06 18:25:30|42596.1|42576.1|42596.5|42576.5|42596.5|42576.5|42596.1|42576.1|0
1625595980000|2021-07-06 18:26:20|42594|42574|42593.6|42573.6|42594|42574|42593.6|42573.6|2
1625595990000|2021-07-06 18:26:30|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|1
1625596020000|2021-07-06 18:27:00|||||||||1
1625596040000|2021-07-06 18:27:20|||||||||1
1625596060000|2021-07-06 18:27:40|||||||||17
1625596120000|2021-07-06 18:28:40|||||||||1
1625596130000|2021-07-06 18:28:50|||||||||2
1625596140000|2021-07-06 18:29:00|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|4
1625596150000|2021-07-06 18:29:10|42594|42574|42596.5|42576.5|42596.5|42576.5|42594|42574|6
1625596180000|2021-07-06 18:29:40|42599|42579|42599|42579|42599|42579|42599|42579|2
1625596190000|2021-07-06 18:29:50|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|3
1625596200000|2021-07-06 18:30:00|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|7
1625596230000|2021-07-06 18:30:30|||||||||2
1625596240000|2021-07-06 18:30:40|||||||||1
1625596250000|2021-07-06 18:30:50|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|5
1625596260000|2021-07-06 18:31:00|42618.6|42598.6|42624.3|42604.3|42624.3|42604.3|42618.6|42598.6|11
1625596270000|2021-07-06 18:31:10|42626.5|42606.5|42629|42609|42629|42609|42626.5|42606.5|1
1625596280000|2021-07-06 18:31:20|42631.8|42611.8|42631.5|42611.5|42631.8|42611.8|42631.5|42611.5|4
1625596300000|2021-07-06 18:31:40|||||||||2
1625596310000|2021-07-06 18:31:50|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|9
1625596320000|2021-07-06 18:32:00|||||||||1
1625596350000|2021-07-06 18:32:30|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|2
1625596360000|2021-07-06 18:32:40|||||||||3
1625596370000|2021-07-06 18:32:50|42631.8|42611.8|42634|42614|42634|42614|42631.8|42611.8|1
1625596380000|2021-07-06 18:33:00|||||||||3
1625596390000|2021-07-06 18:33:10|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|1
1625596400000|2021-07-06 18:33:20|42629|42609|42629|42609|42629|42609|42629|42609|1
1625596430000|2021-07-06 18:33:50|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|4
1625596440000|2021-07-06 18:34:00|||||||||1
1625596450000|2021-07-06 18:34:10|42626.1|42606.1|42624|42604|42626.1|42606.1|42624|42604|4
1625596470000|2021-07-06 18:34:30|||||||||1
1625596490000|2021-07-06 18:34:50|||||||||6
1625596510000|2021-07-06 18:35:10|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|1
1625596540000|2021-07-06 18:35:40|42629|42609|42621.8|42601.8|42629|42609|42621.8|42601.8|7
1625596550000|2021-07-06 18:35:50|42621.5|42601.5|42619|42599|42621.5|42601.5|42619|42599|3
1625596570000|2021-07-06 18:36:10|42616.8|42596.8|42619|42599|42619|42599|42616.8|42596.8|3
1625596580000|2021-07-06 18:36:20|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|0
1625596600000|2021-07-06 18:36:40|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|4
1625596620000|2021-07-06 18:37:00|||||||||1
1625596630000|2021-07-06 18:37:10|||||||||5
1625596640000|2021-07-06 18:37:20|||||||||1
1625596680000|2021-07-06 18:38:00|||||||||6
1625596720000|2021-07-06 18:38:40|||||||||3
1625596730000|2021-07-06 18:38:50|||||||||7
1625596740000|2021-07-06 18:39:00|42616.1|42596.1|42616.1|42596.1|42616.1|42596.1|42616.1|42596.1|4
1625596800000|2021-07-06 18:40:00|||||||||2
1625596810000|2021-07-06 18:40:10|||||||||1
1625596830000|2021-07-06 18:40:30|42615.7|42595.7|42613.6|42593.6|42615.7|42595.7|42613.2|42593.2|1
1625596860000|2021-07-06 18:41:00|42608.6|42588.6|42604|42584|42608.6|42588.6|42604|42584|14
1625596920000|2021-07-06 18:42:00|||||||||1
1625596930000|2021-07-06 18:42:10|||||||||1
1625596950000|2021-07-06 18:42:30|42601.8|42581.8|42599|42579|42601.8|42581.8|42599|42579|2
1625596970000|2021-07-06 18:42:50|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|4
1625597010000|2021-07-06 18:43:30|42601.1|42581.1|42599|42579|42601.1|42581.1|42599|42579|1
1625597030000|2021-07-06 18:43:50|||||||||1
1625597040000|2021-07-06 18:44:00|42598.6|42578.6|42601.5|42581.5|42601.5|42581.5|42598.6|42578.6|0
1625597050000|2021-07-06 18:44:10|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|0
1625597060000|2021-07-06 18:44:20|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|0
1625597080000|2021-07-06 18:44:40|42601.1|42581.1|42601.1|42581.1|42601.5|42581.5|42600.7|42580.7|2
1625597090000|2021-07-06 18:44:50|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|0
1625597100000|2021-07-06 18:45:00|42601.1|42581.1|42601.5|42581.5|42601.5|42581.5|42601.1|42581.1|0
1625597110000|2021-07-06 18:45:10|42601.1|42581.1|42601.5|42581.5|42601.5|42581.5|42601.1|42581.1|1
1625597140000|2021-07-06 18:45:40|||||||||2
1625597150000|2021-07-06 18:45:50|42602.2|42582.2|42606.5|42586.5|42606.5|42586.5|42602.2|42582.2|8
1625597210000|2021-07-06 18:46:50|||||||||3
1625597220000|2021-07-06 18:47:00|||||||||6
1625597250000|2021-07-06 18:47:30|42608.6|42588.6|42611.5|42591.5|42611.5|42591.5|42608.6|42588.6|1
1625597330000|2021-07-06 18:48:50|||||||||1
1625597340000|2021-07-06 18:49:00|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|4
1625597390000|2021-07-06 18:49:50|42612.2|42592.2|42616.5|42596.5|42616.5|42596.5|42612.2|42592.2|4
1625597410000|2021-07-06 18:50:10|42619|42599|42619|42599|42619|42599|42619|42599|5
1625597430000|2021-07-06 18:50:30|42621.1|42601.1|42621.5|42601.5|42621.5|42601.5|42621.1|42601.1|0
1625597440000|2021-07-06 18:50:40|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|4
1625597460000|2021-07-06 18:51:00|||||||||4
1625597480000|2021-07-06 18:51:20|42619|42599|42619|42599|42619|42599|42619|42599|1
1625597500000|2021-07-06 18:51:40|||||||||2
1625597520000|2021-07-06 18:52:00|42616.8|42596.8|42616.5|42596.5|42616.8|42596.8|42616.5|42596.5|0
1625597530000|2021-07-06 18:52:10|||||||||3
1625597550000|2021-07-06 18:52:30|||||||||1
1625597560000|2021-07-06 18:52:40|42614|42594|42614|42594|42614|42594|42614|42594|7
1625597580000|2021-07-06 18:53:00|42616.5|42596.5|42614|42594|42616.5|42596.5|42614|42594|2
1625597610000|2021-07-06 18:53:30|42611.5|42591.5|42611.5|42591.5|42611.5|42591.5|42611.5|42591.5|4
1625597620000|2021-07-06 18:53:40|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|2
1625597650000|2021-07-06 18:54:10|42609|42589|42608.6|42588.6|42611.1|42591.1|42608.6|42588.6|1
1625597670000|2021-07-06 18:54:30|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|1
1625597680000|2021-07-06 18:54:40|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|0
1625597700000|2021-07-06 18:55:00|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|1
1625597710000|2021-07-06 18:55:10|42609|42589|42609|42589|42611.5|42591.5|42609|42589|0
1625597730000|2021-07-06 18:55:30|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|1
1625597740000|2021-07-06 18:55:40|42611.1|42591.1|42609|42589|42611.5|42591.5|42609|42589|0
1625597760000|2021-07-06 18:56:00|42611.5|42591.5|42609|42589|42611.5|42591.5|42609|42589|0
1625597770000|2021-07-06 18:56:10|42609.3|42589.3|42616.1|42596.1|42616.1|42596.1|42609.3|42589.3|5
1625597780000|2021-07-06 18:56:20|42616.5|42596.5|42621.5|42601.5|42621.5|42601.5|42616.1|42596.1|20
1625597800000|2021-07-06 18:56:40|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|3
1625597820000|2021-07-06 18:57:00|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|1
1625597840000|2021-07-06 18:57:20|42614|42594|42614|42594|42614|42594|42614|42594|1
1625597850000|2021-07-06 18:57:30|42611.8|42591.8|42614|42594|42614|42594|42611.8|42591.8|2
1625597880000|2021-07-06 18:58:00|42620.7|42600.7|42621.5|42601.5|42621.5|42601.5|42620.7|42600.7|2
1625597940000|2021-07-06 18:59:00|||||||||1
1625597950000|2021-07-06 18:59:10|||||||||1
1625597960000|2021-07-06 18:59:20|42624|42604|42624|42604|42624|42604|42624|42604|1
1625597970000|2021-07-06 18:59:30|42623.6|42603.6|42621.5|42601.5|42626.1|42606.1|42621.5|42601.5|3
1625597990000|2021-07-06 18:59:50|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|0
1625598000000|2021-07-06 19:00:00|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|1
1625598010000|2021-07-06 19:00:10|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|3
1625598020000|2021-07-06 19:00:20|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|3
1625598040000|2021-07-06 19:00:40|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|0
1625598050000|2021-07-06 19:00:50|42623.6|42603.6|42624.3|42604.3|42624.3|42604.3|42623.6|42603.6|2
1625598060000|2021-07-06 19:01:00|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|1
1625598080000|2021-07-06 19:01:20|42625.7|42605.7|42621.4|42601.4|42625.7|42605.7|42621.4|42601.4|2
1625598120000|2021-07-06 19:02:00|||||||||1
1625598140000|2021-07-06 19:02:20|||||||||5
1625598180000|2021-07-06 19:03:00|||||||||1
1625598200000|2021-07-06 19:03:20|||||||||1
1625598210000|2021-07-06 19:03:30|||||||||1
1625598230000|2021-07-06 19:03:50|||||||||1
1625598300000|2021-07-06 19:05:00|||||||||1
1625598350000|2021-07-06 19:05:50|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42618.9|42598.9|1
1625598360000|2021-07-06 19:06:00|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|1
1625598370000|2021-07-06 19:06:10|||||||||1
1625598420000|2021-07-06 19:07:00|||||||||1
1625598480000|2021-07-06 19:08:00|42621.1|42601.1|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1625598500000|2021-07-06 19:08:20|||||||||3
1625598510000|2021-07-06 19:08:30|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|1
1625598520000|2021-07-06 19:08:40|42624.3|42604.3|42623.9|42603.9|42624.3|42604.3|42621.8|42601.8|3
1625598530000|2021-07-06 19:08:50|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|1
1625598540000|2021-07-06 19:09:00|42621.8|42601.8|42624.3|42604.3|42624.3|42604.3|42621.8|42601.8|1
1625598550000|2021-07-06 19:09:10|||||||||3
1625598560000|2021-07-06 19:09:20|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|3
1625598580000|2021-07-06 19:09:40|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|1
1625598590000|2021-07-06 19:09:50|42621.8|42601.8|42621.4|42601.4|42621.8|42601.8|42621.4|42601.4|0
1625598610000|2021-07-06 19:10:10|42622.2|42602.2|42626.4|42606.4|42626.4|42606.4|42622.2|42602.2|2
1625598640000|2021-07-06 19:10:40|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|6
1625598660000|2021-07-06 19:11:00|42626.1|42606.1|42628.9|42608.9|42628.9|42608.9|42626.1|42606.1|0
1625598690000|2021-07-06 19:11:30|||||||||3
1625598720000|2021-07-06 19:12:00|||||||||1
1625598740000|2021-07-06 19:12:20|42626.4|42606.4|42628.6|42608.6|42628.6|42608.6|42626.4|42606.4|1
1625598750000|2021-07-06 19:12:30|42628.9|42608.9|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|2
1625598760000|2021-07-06 19:12:40|||||||||2
1625598770000|2021-07-06 19:12:50|42628.9|42608.9|42628.9|42608.9|42629.3|42609.3|42628.9|42608.9|5
1625598860000|2021-07-06 19:14:20|||||||||7
1625598940000|2021-07-06 19:15:40|42626.8|42606.8|42626.4|42606.4|42626.8|42606.8|42626.4|42606.4|1
1625598950000|2021-07-06 19:15:50|||||||||3
1625598980000|2021-07-06 19:16:20|42623.9|42603.9|42621.4|42601.4|42623.9|42603.9|42621.4|42601.4|5
1625599000000|2021-07-06 19:16:40|||||||||3
1625599080000|2021-07-06 19:18:00|42621.8|42601.8|42623.9|42603.9|42623.9|42603.9|42621.8|42601.8|1
1625599090000|2021-07-06 19:18:10|42621.8|42601.8|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|1
1625599100000|2021-07-06 19:18:20|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|1
1625599110000|2021-07-06 19:18:30|42623.9|42603.9|42621.4|42601.4|42623.9|42603.9|42621.4|42601.4|0
1625599120000|2021-07-06 19:18:40|||||||||1
1625599160000|2021-07-06 19:19:20|42623.6|42603.6|42621.4|42601.4|42623.9|42603.9|42621.4|42601.4|3
1625599200000|2021-07-06 19:20:00|||||||||2
1625599220000|2021-07-06 19:20:20|||||||||1
1625599230000|2021-07-06 19:20:30|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|3
1625599250000|2021-07-06 19:20:50|||||||||1
1625599260000|2021-07-06 19:21:00|42617.2|42597.2|42616.4|42596.4|42617.2|42597.2|42616.4|42596.4|2
1625599270000|2021-07-06 19:21:10|||||||||3
1625599290000|2021-07-06 19:21:30|42614.3|42594.3|42613.9|42593.9|42614.3|42594.3|42613.9|42593.9|1
1625599320000|2021-07-06 19:22:00|42616.4|42596.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|2
1625599400000|2021-07-06 19:23:20|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|4
1625599470000|2021-07-06 19:24:30|||||||||2
1625599480000|2021-07-06 19:24:40|||||||||1
1625599490000|2021-07-06 19:24:50|||||||||1
1625599500000|2021-07-06 19:25:00|42618.6|42598.6|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|0
1625599520000|2021-07-06 19:25:20|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|0
1625599550000|2021-07-06 19:25:50|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|4
1625599560000|2021-07-06 19:26:00|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|0
1625599600000|2021-07-06 19:26:40|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|5
1625599620000|2021-07-06 19:27:00|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|0
1625599640000|2021-07-06 19:27:20|42628.6|42608.6|42626.4|42606.4|42628.6|42608.6|42626.4|42606.4|1
1625599650000|2021-07-06 19:27:30|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|0
1625599660000|2021-07-06 19:27:40|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|3
1625599690000|2021-07-06 19:28:10|||||||||7
1625599720000|2021-07-06 19:28:40|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|4
1625599730000|2021-07-06 19:28:50|||||||||1
1625599740000|2021-07-06 19:29:00|42631.1|42611.1|42628.9|42608.9|42631.1|42611.1|42628.9|42608.9|1
1625599750000|2021-07-06 19:29:10|42631.1|42611.1|42626.4|42606.4|42631.4|42611.4|42626.4|42606.4|2
1625599780000|2021-07-06 19:29:40|||||||||2
1625599790000|2021-07-06 19:29:50|||||||||1
1625599800000|2021-07-06 19:30:00|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|5
1625599820000|2021-07-06 19:30:20|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|6
1625599830000|2021-07-06 19:30:30|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|2
1625599840000|2021-07-06 19:30:40|42639.3|42619.3|42643.9|42623.9|42643.9|42623.9|42639.3|42619.3|6
1625599850000|2021-07-06 19:30:50|||||||||1
1625599870000|2021-07-06 19:31:10|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|7
1625599890000|2021-07-06 19:31:30|||||||||1
1625599900000|2021-07-06 19:31:40|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|2
1625599920000|2021-07-06 19:32:00|42641.4|42621.4|42638.9|42618.9|42641.4|42621.4|42638.9|42618.9|0
1625599950000|2021-07-06 19:32:30|42639.3|42619.3|42641.4|42621.4|42641.4|42621.4|42639.3|42619.3|4
1625599980000|2021-07-06 19:33:00|||||||||15
1625599990000|2021-07-06 19:33:10|||||||||1
1625600050000|2021-07-06 19:34:10|||||||||5
1625600060000|2021-07-06 19:34:20|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|0
1625600080000|2021-07-06 19:34:40|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|0
1625600100000|2021-07-06 19:35:00|||||||||1
1625600130000|2021-07-06 19:35:30|42636.8|42616.8|42636.4|42616.4|42636.8|42616.8|42636.4|42616.4|1
1625600140000|2021-07-06 19:35:40|42634.3|42614.3|42633.9|42613.9|42634.3|42614.3|42633.9|42613.9|8
1625600160000|2021-07-06 19:36:00|42633.6|42613.6|42631.1|42611.1|42633.6|42613.6|42631.1|42611.1|7
1625600170000|2021-07-06 19:36:10|||||||||2
1625600190000|2021-07-06 19:36:30|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|2
1625600200000|2021-07-06 19:36:40|42631.8|42611.8|42633.9|42613.9|42633.9|42613.9|42631.8|42611.8|1
1625600260000|2021-07-06 19:37:40|42636.1|42616.1|42636.4|42616.4|42636.4|42616.4|42636.1|42616.1|7
1625600270000|2021-07-06 19:37:50|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|0
1625600280000|2021-07-06 19:38:00|42641.1|42621.1|42641.4|42621.4|42641.4|42621.4|42641.1|42621.1|1
1625600300000|2021-07-06 19:38:20|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|15
1625600330000|2021-07-06 19:38:50|||||||||2
1625600360000|2021-07-06 19:39:20|||||||||1
1625600380000|2021-07-06 19:39:40|||||||||3
1625600390000|2021-07-06 19:39:50|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|1
1625600400000|2021-07-06 19:40:00|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|3
1625600440000|2021-07-06 19:40:40|||||||||5
1625600450000|2021-07-06 19:40:50|||||||||1
1625600490000|2021-07-06 19:41:30|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|1
1625600510000|2021-07-06 19:41:50|||||||||2
1625600570000|2021-07-06 19:42:50|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|2
1625600580000|2021-07-06 19:43:00|||||||||1
1625600630000|2021-07-06 19:43:50|42638.6|42618.6|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|3
1625600640000|2021-07-06 19:44:00|||||||||1
1625600650000|2021-07-06 19:44:10|||||||||1
1625600660000|2021-07-06 19:44:20|||||||||4
1625600690000|2021-07-06 19:44:50|||||||||2
1625608800000|2021-07-06 22:00:00|42484.7|42464.7|42516.4|42496.4|42516.4|42496.4|42484.7|42464.7|21
1625608810000|2021-07-06 22:00:10|42518.9|42498.9|42516.7|42496.7|42518.9|42498.9|42516.4|42496.4|6
1625608820000|2021-07-06 22:00:20|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|6
1625608830000|2021-07-06 22:00:30|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|1
1625608840000|2021-07-06 22:00:40|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|4
1625608850000|2021-07-06 22:00:50|42533.9|42513.9|42553.5|42533.5|42555.6|42535.6|42533.9|42513.9|10
1625608860000|2021-07-06 22:01:00|42551.4|42531.4|42537.8|42517.8|42551.4|42531.4|42537.8|42517.8|6
1625608870000|2021-07-06 22:01:10|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|1
1625608880000|2021-07-06 22:01:20|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|2
1625608890000|2021-07-06 22:01:30|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|0
1625608920000|2021-07-06 22:02:00|42531|42511|42521.4|42501.4|42531|42511|42521.4|42501.4|4
1625608940000|2021-07-06 22:02:20|42519.2|42499.2|42518.9|42498.9|42519.2|42499.2|42518.9|42498.9|0
1625608950000|2021-07-06 22:02:30|42516.4|42496.4|42502.4|42482.4|42516.4|42496.4|42502.4|42482.4|5
1625608960000|2021-07-06 22:02:40|42499.2|42479.2|42497.1|42477.1|42499.2|42479.2|42496.7|42476.7|0
1625608980000|2021-07-06 22:03:00|42496.7|42476.7|42499.2|42479.2|42499.2|42479.2|42496.7|42476.7|0
1625609110000|2021-07-06 22:05:10|42496.4|42476.4|42488.9|42468.9|42496.4|42476.4|42484.2|42464.2|11
1625609120000|2021-07-06 22:05:20|42497.4|42477.4|42513.9|42493.9|42513.9|42493.9|42497.4|42477.4|4
1625609140000|2021-07-06 22:05:40|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|2
1625609150000|2021-07-06 22:05:50|42514.6|42494.6|42514.2|42494.2|42514.6|42494.6|42514.2|42494.2|0
1625609180000|2021-07-06 22:06:20|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|0
1625609190000|2021-07-06 22:06:30|42517.1|42497.1|42523.9|42503.9|42523.9|42503.9|42517.1|42497.1|5
1625609240000|2021-07-06 22:07:20|42526|42506|42528.9|42508.9|42528.9|42508.9|42526|42506|1
1625609260000|2021-07-06 22:07:40|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|0
1625609270000|2021-07-06 22:07:50|42526.7|42506.7|42531|42511|42531|42511|42526.7|42506.7|2
1625609280000|2021-07-06 22:08:00|42531.4|42511.4|42536.4|42516.4|42536.4|42516.4|42531.4|42511.4|1
1625609290000|2021-07-06 22:08:10|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|1
1625609320000|2021-07-06 22:08:40|42538.5|42518.5|42541.4|42521.4|42541.4|42521.4|42536.4|42516.4|3
1625609340000|2021-07-06 22:09:00|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|2
1625609350000|2021-07-06 22:09:10|||||||||2
1625609360000|2021-07-06 22:09:20|42536.7|42516.7|42536.4|42516.4|42536.7|42516.7|42536.4|42516.4|0
1625609370000|2021-07-06 22:09:30|42534.2|42514.2|42531.7|42511.7|42534.2|42514.2|42531.7|42511.7|2
1625609380000|2021-07-06 22:09:40|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42529.2|42509.2|0
1625609400000|2021-07-06 22:10:00|42531|42511|42528.9|42508.9|42531|42511|42526.4|42506.4|1
1625609410000|2021-07-06 22:10:10|42529.2|42509.2|42531.4|42511.4|42531.4|42511.4|42529.2|42509.2|1
1625609420000|2021-07-06 22:10:20|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|1
1625609450000|2021-07-06 22:10:50|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|0
1625609490000|2021-07-06 22:11:30|42529.2|42509.2|42529.2|42509.2|42531.4|42511.4|42529.2|42509.2|1
1625609500000|2021-07-06 22:11:40|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|0
1625609520000|2021-07-06 22:12:00|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|1
1625609530000|2021-07-06 22:12:10|||||||||2
1625609570000|2021-07-06 22:12:50|42527.1|42507.1|42529.2|42509.2|42529.2|42509.2|42527.1|42507.1|1
1625609580000|2021-07-06 22:13:00|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|2
1625609590000|2021-07-06 22:13:10|||||||||2
1625609640000|2021-07-06 22:14:00|42533.9|42513.9|42536|42516|42536|42516|42533.9|42513.9|2
1625609650000|2021-07-06 22:14:10|42533.9|42513.9|42536.7|42516.7|42536.7|42516.7|42533.9|42513.9|1
1625609660000|2021-07-06 22:14:20|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|0
1625609670000|2021-07-06 22:14:30|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|1
1625609680000|2021-07-06 22:14:40|42541.7|42521.7|42546.7|42526.7|42546.7|42526.7|42541.7|42521.7|4
1625609690000|2021-07-06 22:14:50|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|1
1625609700000|2021-07-06 22:15:00|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|1
1625609730000|2021-07-06 22:15:30|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|42546.4|42526.4|2
1625609760000|2021-07-06 22:16:00|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|42543.9|42523.9|1
1625609800000|2021-07-06 22:16:40|42541.7|42521.7|42541.4|42521.4|42541.7|42521.7|42541.4|42521.4|0
1625609820000|2021-07-06 22:17:00|42541|42521|42534.6|42514.6|42541|42521|42534.6|42514.6|4
1625609850000|2021-07-06 22:17:30|42527.4|42507.4|42527.4|42507.4|42527.4|42507.4|42527.4|42507.4|7
1625609860000|2021-07-06 22:17:40|42526.7|42506.7|42521.4|42501.4|42526.7|42506.7|42521.4|42501.4|3
1625609880000|2021-07-06 22:18:00|42518.9|42498.9|42519.2|42499.2|42521.4|42501.4|42518.9|42498.9|2
1625609890000|2021-07-06 22:18:10|42521.4|42501.4|42521.4|42501.4|42521.4|42501.4|42521.4|42501.4|0
1625609930000|2021-07-06 22:18:50|42516.7|42496.7|42518.9|42498.9|42518.9|42498.9|42516.4|42496.4|1
1625609940000|2021-07-06 22:19:00|42514.2|42494.2|42511.4|42491.4|42514.2|42494.2|42511.4|42491.4|4
1625610000000|2021-07-06 22:20:00|42511.7|42491.7|42513.9|42493.9|42513.9|42493.9|42511.7|42491.7|3
1625610010000|2021-07-06 22:20:10|42511.7|42491.7|42513.9|42493.9|42513.9|42493.9|42511.7|42491.7|0
1625610020000|2021-07-06 22:20:20|42513.1|42493.1|42504.2|42484.2|42513.1|42493.1|42504.2|42484.2|6
1625610030000|2021-07-06 22:20:30|42503.9|42483.9|42509.2|42489.2|42511.4|42491.4|42503.9|42483.9|6
1625610040000|2021-07-06 22:20:40|42508.9|42488.9|42508.9|42488.9|42508.9|42488.9|42508.9|42488.9|0
1625610050000|2021-07-06 22:20:50|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|0
1625610070000|2021-07-06 22:21:10|42508.9|42488.9|42511.4|42491.4|42511.4|42491.4|42508.9|42488.9|0
1625610180000|2021-07-06 22:23:00|42513.9|42493.9|42514.2|42494.2|42514.2|42494.2|42513.9|42493.9|1
1625610200000|2021-07-06 22:23:20|||||||||16
1625610210000|2021-07-06 22:23:30|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|3
1625610230000|2021-07-06 22:23:50|42516.4|42496.4|42518.9|42498.9|42518.9|42498.9|42516.4|42496.4|0
1625610240000|2021-07-06 22:24:00|||||||||1
1625610250000|2021-07-06 22:24:10|||||||||1
1625610270000|2021-07-06 22:24:30|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|1
1625610280000|2021-07-06 22:24:40|42524.2|42504.2|42526.4|42506.4|42526.4|42506.4|42524.2|42504.2|1
1625610300000|2021-07-06 22:25:00|42528.5|42508.5|42528.9|42508.9|42528.9|42508.9|42528.5|42508.5|0
1625610330000|2021-07-06 22:25:30|||||||||1
1625610340000|2021-07-06 22:25:40|||||||||1
1625610400000|2021-07-06 22:26:40|42531|42511|42531.4|42511.4|42533.5|42513.5|42531|42511|4
1625610410000|2021-07-06 22:26:50|||||||||1
1625610420000|2021-07-06 22:27:00|||||||||1
1625610430000|2021-07-06 22:27:10|42531|42511|42528.9|42508.9|42531|42511|42528.9|42508.9|1
1625610470000|2021-07-06 22:27:50|||||||||1
1625610520000|2021-07-06 22:28:40|42531|42511|42531|42511|42531|42511|42531|42511|1
1625610530000|2021-07-06 22:28:50|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|0
1625610540000|2021-07-06 22:29:00|||||||||4
1625610550000|2021-07-06 22:29:10|42536|42516|42536|42516|42536|42516|42536|42516|0
1625610570000|2021-07-06 22:29:30|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|0
1625610600000|2021-07-06 22:30:00|42535.6|42515.6|42533.5|42513.5|42536|42516|42533.5|42513.5|3
1625610610000|2021-07-06 22:30:10|42536|42516|42536|42516|42536|42516|42536|42516|0
1625610660000|2021-07-06 22:31:00|||||||||1
1625610680000|2021-07-06 22:31:20|||||||||1
1625610700000|2021-07-06 22:31:40|42538.8|42518.8|42541.3|42521.3|42541.3|42521.3|42538.8|42518.8|4
1625610730000|2021-07-06 22:32:10|||||||||2
1625610750000|2021-07-06 22:32:30|42541|42521|42536.3|42516.3|42541|42521|42536.3|42516.3|0
1625610770000|2021-07-06 22:32:50|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|4
1625610840000|2021-07-06 22:34:00|42533.5|42513.5|42531.3|42511.3|42533.5|42513.5|42531.3|42511.3|2
1625610850000|2021-07-06 22:34:10|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|0
1625610910000|2021-07-06 22:35:10|42533.5|42513.5|42531.3|42511.3|42533.5|42513.5|42531.3|42511.3|1
1625610920000|2021-07-06 22:35:20|||||||||1
1625610930000|2021-07-06 22:35:30|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1625610970000|2021-07-06 22:36:10|||||||||1
1625610980000|2021-07-06 22:36:20|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|1
1625610990000|2021-07-06 22:36:30|42526.3|42506.3|42526.3|42506.3|42528.8|42508.8|42526.3|42506.3|2
1625611000000|2021-07-06 22:36:40|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1625611050000|2021-07-06 22:37:30|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|0
1625611070000|2021-07-06 22:37:50|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1625611090000|2021-07-06 22:38:10|42529.6|42509.6|42533.8|42513.8|42533.8|42513.8|42529.6|42509.6|3
1625611120000|2021-07-06 22:38:40|42536|42516|42536.3|42516.3|42536.3|42516.3|42536|42516|2
1625611130000|2021-07-06 22:38:50|42538.5|42518.5|42533.8|42513.8|42538.5|42518.5|42533.8|42513.8|3
1625611140000|2021-07-06 22:39:00|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|0
1625611150000|2021-07-06 22:39:10|42529.2|42509.2|42531.3|42511.3|42531.3|42511.3|42529.2|42509.2|0
1625611160000|2021-07-06 22:39:20|42528.5|42508.5|42528.8|42508.8|42528.8|42508.8|42526.3|42506.3|2
1625611180000|2021-07-06 22:39:40|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|1
1625611210000|2021-07-06 22:40:10|42528.8|42508.8|42523.8|42503.8|42528.8|42508.8|42523.8|42503.8|6
1625611220000|2021-07-06 22:40:20|||||||||1
1625611260000|2021-07-06 22:41:00|||||||||2
1625611350000|2021-07-06 22:42:30|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|0
1625611360000|2021-07-06 22:42:40|42523.8|42503.8|42523.5|42503.5|42523.8|42503.8|42523.5|42503.5|2
1625611400000|2021-07-06 22:43:20|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|0
1625611410000|2021-07-06 22:43:30|42518.8|42498.8|42518.1|42498.1|42518.8|42498.8|42518.1|42498.1|3
1625611500000|2021-07-06 22:45:00|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625611510000|2021-07-06 22:45:10|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|0
1625611540000|2021-07-06 22:45:40|||||||||1
1625611550000|2021-07-06 22:45:50|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625611560000|2021-07-06 22:46:00|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|0
1625611570000|2021-07-06 22:46:10|42513.5|42493.5|42511.3|42491.3|42513.5|42493.5|42511.3|42491.3|0
1625611580000|2021-07-06 22:46:20|42513.8|42493.8|42518.8|42498.8|42518.8|42498.8|42513.8|42493.8|1
1625611600000|2021-07-06 22:46:40|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|0
1625611620000|2021-07-06 22:47:00|42526|42506|42528.8|42508.8|42528.8|42508.8|42526|42506|4
1625611630000|2021-07-06 22:47:10|42528.5|42508.5|42523.8|42503.8|42528.5|42508.5|42523.8|42503.8|1
1625611640000|2021-07-06 22:47:20|42523.1|42503.1|42518.8|42498.8|42523.1|42503.1|42518.8|42498.8|1
1625611650000|2021-07-06 22:47:30|||||||||4
1625611680000|2021-07-06 22:48:00|42516.7|42496.7|42513.8|42493.8|42516.7|42496.7|42513.8|42493.8|0
1625611700000|2021-07-06 22:48:20|42511.7|42491.7|42513.8|42493.8|42513.8|42493.8|42511.7|42491.7|0
1625611710000|2021-07-06 22:48:30|42511.7|42491.7|42511.3|42491.3|42511.7|42491.7|42511.3|42491.3|0
1625611740000|2021-07-06 22:49:00|42511|42491|42508.8|42488.8|42511|42491|42508.8|42488.8|2
1625611770000|2021-07-06 22:49:30|42506.7|42486.7|42506.3|42486.3|42506.7|42486.7|42506.3|42486.3|3
1625611780000|2021-07-06 22:49:40|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|0
1625611860000|2021-07-06 22:51:00|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|5
1625611900000|2021-07-06 22:51:40|42516|42496|42516|42496|42516|42496|42516|42496|0
1625611910000|2021-07-06 22:51:50|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625611960000|2021-07-06 22:52:40|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|2
1625612000000|2021-07-06 22:53:20|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625612010000|2021-07-06 22:53:30|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|1
1625612140000|2021-07-06 22:55:40|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625612150000|2021-07-06 22:55:50|42516|42496|42516.3|42496.3|42516.3|42496.3|42516|42496|0
1625612210000|2021-07-06 22:56:50|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|1
1625612220000|2021-07-06 22:57:00|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|0
1625612510000|2021-07-06 23:01:50|||||||||1
1625612540000|2021-07-06 23:02:20|||||||||2
1625612570000|2021-07-06 23:02:50|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|1
1625612610000|2021-07-06 23:03:30|||||||||1
1625612650000|2021-07-06 23:04:10|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|3
1625612660000|2021-07-06 23:04:20|42526.3|42506.3|42528.8|42508.8|42528.8|42508.8|42526.3|42506.3|3
1625612680000|2021-07-06 23:04:40|42526.3|42506.3|42528.8|42508.8|42528.8|42508.8|42526.3|42506.3|1
1625612690000|2021-07-06 23:04:50|42526.7|42506.7|42528.8|42508.8|42528.8|42508.8|42526.7|42506.7|2
1625612750000|2021-07-06 23:05:50|42531|42511|42531.3|42511.3|42531.3|42511.3|42531|42511|0
1625612780000|2021-07-06 23:06:20|42533.8|42513.8|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|4
1625612790000|2021-07-06 23:06:30|||||||||1
1625612800000|2021-07-06 23:06:40|42525.6|42505.6|42533.8|42513.8|42533.8|42513.8|42523.8|42503.8|16
1625612810000|2021-07-06 23:06:50|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|5
1625612880000|2021-07-06 23:08:00|42531.7|42511.7|42536.3|42516.3|42536.3|42516.3|42531.7|42511.7|2
1625612890000|2021-07-06 23:08:10|42534.2|42514.2|42533.8|42513.8|42534.2|42514.2|42533.8|42513.8|0
1625612910000|2021-07-06 23:08:30|42536.3|42516.3|42538.8|42518.8|42538.8|42518.8|42536.3|42516.3|0
1625612940000|2021-07-06 23:09:00|42536.7|42516.7|42536.3|42516.3|42536.7|42516.7|42536.3|42516.3|0
1625612960000|2021-07-06 23:09:20|42536.7|42516.7|42538.8|42518.8|42538.8|42518.8|42536.7|42516.7|1
1625613070000|2021-07-06 23:11:10|42541|42521|42541|42521|42541|42521|42541|42521|1
1625613090000|2021-07-06 23:11:30|42543.1|42523.1|42543.5|42523.5|42543.5|42523.5|42543.1|42523.1|1
1625613140000|2021-07-06 23:12:20|42546|42526|42546|42526|42546|42526|42546|42526|1
1625613150000|2021-07-06 23:12:30|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|0
1625613160000|2021-07-06 23:12:40|42548.5|42528.5|42548.1|42528.1|42548.5|42528.5|42548.1|42528.1|0
1625613180000|2021-07-06 23:13:00|42546|42526|42543.8|42523.8|42546|42526|42543.8|42523.8|5
1625613190000|2021-07-06 23:13:10|42538.8|42518.8|42536|42516|42538.8|42518.8|42536|42516|0
1625613200000|2021-07-06 23:13:20|42533.8|42513.8|42538.8|42518.8|42538.8|42518.8|42533.8|42513.8|0
1625613210000|2021-07-06 23:13:30|42538.5|42518.5|42538.8|42518.8|42538.8|42518.8|42538.5|42518.5|0
1625613280000|2021-07-06 23:14:40|42541|42521|42541.3|42521.3|42541.3|42521.3|42541|42521|0
1625613290000|2021-07-06 23:14:50|||||||||1
1625613300000|2021-07-06 23:15:00|42541.7|42521.7|42546.3|42526.3|42546.3|42526.3|42541.7|42521.7|2
1625613310000|2021-07-06 23:15:10|42544.2|42524.2|42543.8|42523.8|42544.2|42524.2|42543.8|42523.8|0
1625613330000|2021-07-06 23:15:30|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|6
1625613400000|2021-07-06 23:16:40|42548.8|42528.8|42548.8|42528.8|42548.8|42528.8|42548.8|42528.8|1
1625613440000|2021-07-06 23:17:20|42546.7|42526.7|42546.3|42526.3|42546.7|42526.7|42546.3|42526.3|0
1625613480000|2021-07-06 23:18:00|42546|42526|42541.3|42521.3|42546|42526|42541.3|42521.3|1
1625613490000|2021-07-06 23:18:10|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|6
1625613500000|2021-07-06 23:18:20|42548.5|42528.5|42553.8|42533.8|42553.8|42533.8|42548.5|42528.5|2
1625613530000|2021-07-06 23:18:50|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|4
1625613550000|2021-07-06 23:19:10|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|42556.7|42536.7|1
1625613560000|2021-07-06 23:19:20|42559.2|42539.2|42561.3|42541.3|42561.3|42541.3|42559.2|42539.2|10
1625613570000|2021-07-06 23:19:30|42561|42541|42561|42541|42561|42541|42561|42541|1
1625613580000|2021-07-06 23:19:40|42569.6|42549.6|42568.8|42548.8|42571.7|42551.7|42568.8|42548.8|9
1625613600000|2021-07-06 23:20:00|42569.2|42549.2|42573.8|42553.8|42573.8|42553.8|42569.2|42549.2|4
1625613620000|2021-07-06 23:20:20|||||||||1
1625613630000|2021-07-06 23:20:30|42571.7|42551.7|42571.3|42551.3|42571.7|42551.7|42571.3|42551.3|0
1625613640000|2021-07-06 23:20:40|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|42569.2|42549.2|3
1625613670000|2021-07-06 23:21:10|42567.1|42547.1|42569.2|42549.2|42569.2|42549.2|42567.1|42547.1|0
1625613680000|2021-07-06 23:21:20|42568.5|42548.5|42566.3|42546.3|42568.5|42548.5|42566.3|42546.3|1
1625613690000|2021-07-06 23:21:30|42568.8|42548.8|42568.8|42548.8|42568.8|42548.8|42568.8|42548.8|0
1625613710000|2021-07-06 23:21:50|42568.5|42548.5|42563.8|42543.8|42568.5|42548.5|42563.8|42543.8|3
1625613750000|2021-07-06 23:22:30|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|3
1625613760000|2021-07-06 23:22:40|||||||||1
1625613800000|2021-07-06 23:23:20|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|1
1625613830000|2021-07-06 23:23:50|42561.7|42541.7|42561.3|42541.3|42561.7|42541.7|42561.3|42541.3|1
1625613840000|2021-07-06 23:24:00|||||||||2
1625613850000|2021-07-06 23:24:10|42548.8|42528.8|42548.8|42528.8|42548.8|42528.8|42548.8|42528.8|4
1625613860000|2021-07-06 23:24:20|||||||||3
1625613910000|2021-07-06 23:25:10|||||||||2
1625613980000|2021-07-06 23:26:20|||||||||1
1625613990000|2021-07-06 23:26:30|||||||||1
1625614000000|2021-07-06 23:26:40|42548.5|42528.5|42543.8|42523.8|42548.5|42528.5|42543.8|42523.8|2
1625614050000|2021-07-06 23:27:30|||||||||3
1625614070000|2021-07-06 23:27:50|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|0
1625614080000|2021-07-06 23:28:00|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|1
1625614150000|2021-07-06 23:29:10|42543.5|42523.5|42541.3|42521.3|42543.5|42523.5|42541.3|42521.3|0
1625614200000|2021-07-06 23:30:00|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|0
1625614240000|2021-07-06 23:30:40|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|2
1625614320000|2021-07-06 23:32:00|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|2
1625614360000|2021-07-06 23:32:40|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|0
1625614370000|2021-07-06 23:32:50|42548.5|42528.5|42548.8|42528.8|42548.8|42528.8|42548.5|42528.5|0
1625614400000|2021-07-06 23:33:20|42551|42531|42551.3|42531.3|42551.3|42531.3|42551|42531|1
1625614430000|2021-07-06 23:33:50|42548.8|42528.8|42546.3|42526.3|42548.8|42528.8|42546.3|42526.3|1
1625614550000|2021-07-06 23:35:50|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|0
1625614580000|2021-07-06 23:36:20|||||||||1
1625614620000|2021-07-06 23:37:00|42543.5|42523.5|42541.3|42521.3|42543.5|42523.5|42541.3|42521.3|0
1625614640000|2021-07-06 23:37:20|||||||||1
1625614680000|2021-07-06 23:38:00|42541|42521|42534.2|42514.2|42541|42521|42534.2|42514.2|1
1625614740000|2021-07-06 23:39:00|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|0
1625614780000|2021-07-06 23:39:40|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|2
1625614840000|2021-07-06 23:40:40|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|8
1625614870000|2021-07-06 23:41:10|42534.2|42514.2|42533.8|42513.8|42534.2|42514.2|42533.8|42513.8|1
1625614880000|2021-07-06 23:41:20|42536|42516|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|1
1625614960000|2021-07-06 23:42:40|42538.5|42518.5|42533.8|42513.8|42538.8|42518.8|42533.8|42513.8|1
1625615000000|2021-07-06 23:43:20|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|0
1625615010000|2021-07-06 23:43:30|42537.7|42517.7|42536|42516|42537.7|42517.7|42536|42516|0
1625615030000|2021-07-06 23:43:50|42538.1|42518.1|42536|42516|42538.5|42518.5|42536|42516|0
1625615050000|2021-07-06 23:44:10|42533.8|42513.8|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|0
1625615060000|2021-07-06 23:44:20|42538.5|42518.5|42536.3|42516.3|42538.8|42518.8|42536.3|42516.3|0
1625615070000|2021-07-06 23:44:30|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|0
1625615100000|2021-07-06 23:45:00|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|0
1625615110000|2021-07-06 23:45:10|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|0
1625615120000|2021-07-06 23:45:20|42533.8|42513.8|42533.4|42513.4|42533.8|42513.8|42533.4|42513.4|0
1625615130000|2021-07-06 23:45:30|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|0
1625615140000|2021-07-06 23:45:40|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|0
1625615150000|2021-07-06 23:45:50|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|0
1625615160000|2021-07-06 23:46:00|42531.3|42511.3|42530.9|42510.9|42531.3|42511.3|42530.9|42510.9|1
1625615210000|2021-07-06 23:46:50|||||||||1
1625615220000|2021-07-06 23:47:00|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|42533.4|42513.4|0
1625615230000|2021-07-06 23:47:10|||||||||1
1625615240000|2021-07-06 23:47:20|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|2
1625615250000|2021-07-06 23:47:30|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42526.3|42506.3|0
1625615260000|2021-07-06 23:47:40|42526.3|42506.3|42526.3|42506.3|42528.8|42508.8|42526.3|42506.3|0
1625615300000|2021-07-06 23:48:20|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|1
1625615310000|2021-07-06 23:48:30|42530.9|42510.9|42528.8|42508.8|42531.3|42511.3|42528.8|42508.8|0
1625615330000|2021-07-06 23:48:50|42526.3|42506.3|42528.4|42508.4|42528.4|42508.4|42526.3|42506.3|0
1625615340000|2021-07-06 23:49:00|42528.8|42508.8|42523.4|42503.4|42528.8|42508.8|42523.4|42503.4|2
1625615350000|2021-07-06 23:49:10|42520.9|42500.9|42523.8|42503.8|42523.8|42503.8|42518.8|42498.8|2
1625615370000|2021-07-06 23:49:30|42521.7|42501.7|42523.8|42503.8|42523.8|42503.8|42521.7|42501.7|1
1625615400000|2021-07-06 23:50:00|42521.3|42501.3|42518.8|42498.8|42521.3|42501.3|42518.8|42498.8|2
1625615440000|2021-07-06 23:50:40|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|1
1625615450000|2021-07-06 23:50:50|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|1
1625615460000|2021-07-06 23:51:00|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|42518.4|42498.4|0
1625615470000|2021-07-06 23:51:10|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|1
1625615510000|2021-07-06 23:51:50|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|1
1625615560000|2021-07-06 23:52:40|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|1
1625615610000|2021-07-06 23:53:30|42511.3|42491.3|42509.2|42489.2|42511.3|42491.3|42509.2|42489.2|0
1625615620000|2021-07-06 23:53:40|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|42508.8|42488.8|0
1625615630000|2021-07-06 23:53:50|42510.9|42490.9|42513.8|42493.8|42513.8|42493.8|42510.9|42490.9|2
1625615640000|2021-07-06 23:54:00|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|2
1625615690000|2021-07-06 23:54:50|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|1
1625615700000|2021-07-06 23:55:00|||||||||1
1625615720000|2021-07-06 23:55:20|42516.3|42496.3|42516.7|42496.7|42516.7|42496.7|42516.3|42496.3|3
1625615730000|2021-07-06 23:55:30|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|2
1625615790000|2021-07-06 23:56:30|||||||||1
1625615800000|2021-07-06 23:56:40|42524.2|42504.2|42525.9|42505.9|42526.3|42506.3|42523.8|42503.8|3
1625615810000|2021-07-06 23:56:50|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|0
1625615820000|2021-07-06 23:57:00|42523.8|42503.8|42526.3|42506.3|42526.3|42506.3|42523.8|42503.8|0
1625615830000|2021-07-06 23:57:10|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|0
1625615860000|2021-07-06 23:57:40|||||||||2
1625615870000|2021-07-06 23:57:50|42518.8|42498.8|42516.7|42496.7|42518.8|42498.8|42516.7|42496.7|2
1625615890000|2021-07-06 23:58:10|42516.3|42496.3|42513.8|42493.8|42516.3|42496.3|42513.8|42493.8|0
1625615920000|2021-07-06 23:58:40|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|0
1625615930000|2021-07-06 23:58:50|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625615960000|2021-07-06 23:59:20|||||||||1
1625615970000|2021-07-06 23:59:30|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|42513.8|42493.8|1
1625615980000|2021-07-06 23:59:40|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|0
1625615990000|2021-07-06 23:59:50|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|0
1625616000000|2021-07-07 00:00:00|42520.9|42500.9|42523.8|42503.8|42533.4|42513.4|42520.9|42500.9|9
1625616010000|2021-07-07 00:00:10|42523.4|42503.4|42521.7|42501.7|42523.8|42503.8|42521.3|42501.3|5
1625616020000|2021-07-07 00:00:20|42521.3|42501.3|42526.3|42506.3|42528.8|42508.8|42521.3|42501.3|12
1625616030000|2021-07-07 00:00:30|42525.9|42505.9|42528.8|42508.8|42528.8|42508.8|42525.9|42505.9|1
1625616050000|2021-07-07 00:00:50|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|4
1625616060000|2021-07-07 00:01:00|42535.9|42515.9|42538.8|42518.8|42538.8|42518.8|42535.9|42515.9|4
1625616080000|2021-07-07 00:01:20|42540.9|42520.9|42546.3|42526.3|42546.3|42526.3|42540.9|42520.9|3
1625616090000|2021-07-07 00:01:30|42543.8|42523.8|42543.8|42523.8|42545.9|42525.9|42543.8|42523.8|0
1625616100000|2021-07-07 00:01:40|||||||||2
1625616110000|2021-07-07 00:01:50|42541.3|42521.3|42538.8|42518.8|42541.3|42521.3|42538.8|42518.8|2
1625616120000|2021-07-07 00:02:00|||||||||2
1625616140000|2021-07-07 00:02:20|42536.3|42516.3|42538.8|42518.8|42538.8|42518.8|42536.3|42516.3|3
1625616150000|2021-07-07 00:02:30|42540.9|42520.9|42546.3|42526.3|42546.3|42526.3|42540.9|42520.9|6
1625616160000|2021-07-07 00:02:40|42548.8|42528.8|42548.8|42528.8|42556.3|42536.3|42548.8|42528.8|8
1625616170000|2021-07-07 00:02:50|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|2
1625616180000|2021-07-07 00:03:00|42548.4|42528.4|42556.3|42536.3|42556.3|42536.3|42543.8|42523.8|12
1625616190000|2021-07-07 00:03:10|42558.4|42538.4|42558.8|42538.8|42558.8|42538.8|42558.4|42538.4|3
1625616200000|2021-07-07 00:03:20|||||||||1
1625616220000|2021-07-07 00:03:40|42563.8|42543.8|42563.8|42543.8|42566.3|42546.3|42563.8|42543.8|2
1625616230000|2021-07-07 00:03:50|42568.8|42548.8|42573.8|42553.8|42573.8|42553.8|42568.8|42548.8|6
1625616240000|2021-07-07 00:04:00|42574.2|42554.2|42576.3|42556.3|42576.3|42556.3|42574.2|42554.2|2
1625616260000|2021-07-07 00:04:20|42578.8|42558.8|42581.3|42561.3|42581.3|42561.3|42578.8|42558.8|6
1625616270000|2021-07-07 00:04:30|||||||||1
1625616280000|2021-07-07 00:04:40|42580.9|42560.9|42576.3|42556.3|42580.9|42560.9|42576.3|42556.3|6
1625616290000|2021-07-07 00:04:50|||||||||4
1625616300000|2021-07-07 00:05:00|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|2
1625616310000|2021-07-07 00:05:10|42573.8|42553.8|42571.3|42551.3|42573.8|42553.8|42571.3|42551.3|7
1625616320000|2021-07-07 00:05:20|42570.9|42550.9|42568.8|42548.8|42570.9|42550.9|42568.8|42548.8|5
1625616330000|2021-07-07 00:05:30|42566.3|42546.3|42566.3|42546.3|42566.3|42546.3|42566.3|42546.3|0
1625616340000|2021-07-07 00:05:40|42565.6|42545.6|42558.8|42538.8|42565.6|42545.6|42558.8|42538.8|1
1625616350000|2021-07-07 00:05:50|42556.7|42536.7|42554.2|42534.2|42556.7|42536.7|42554.2|42534.2|2
1625616370000|2021-07-07 00:06:10|42556.3|42536.3|42556.7|42536.7|42556.7|42536.7|42556.3|42536.3|1
1625616380000|2021-07-07 00:06:20|42558.8|42538.8|42561.3|42541.3|42561.3|42541.3|42558.8|42538.8|6
1625616390000|2021-07-07 00:06:30|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|0
1625616410000|2021-07-07 00:06:50|42563.1|42543.1|42560.9|42540.9|42563.1|42543.1|42560.9|42540.9|1
1625616420000|2021-07-07 00:07:00|42558.8|42538.8|42556.7|42536.7|42558.8|42538.8|42556.7|42536.7|0
1625616430000|2021-07-07 00:07:10|42558.8|42538.8|42558.8|42538.8|42558.8|42538.8|42558.8|42538.8|1
1625616440000|2021-07-07 00:07:20|42560.9|42540.9|42561.3|42541.3|42561.3|42541.3|42560.9|42540.9|2
1625616450000|2021-07-07 00:07:30|||||||||6
1625616460000|2021-07-07 00:07:40|||||||||1
1625616470000|2021-07-07 00:07:50|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|0
1625616480000|2021-07-07 00:08:00|42563.4|42543.4|42561.3|42541.3|42563.4|42543.4|42561.3|42541.3|1
1625616490000|2021-07-07 00:08:10|||||||||1
1625616510000|2021-07-07 00:08:30|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|0
1625616520000|2021-07-07 00:08:40|||||||||1
1625616530000|2021-07-07 00:08:50|42554.2|42534.2|42551.3|42531.3|42554.2|42534.2|42551.3|42531.3|4
1625616540000|2021-07-07 00:09:00|42553.4|42533.4|42548.8|42528.8|42553.4|42533.4|42548.8|42528.8|3
1625616550000|2021-07-07 00:09:10|42544.5|42524.5|42538.8|42518.8|42544.5|42524.5|42538.8|42518.8|6
1625616560000|2021-07-07 00:09:20|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|6
1625616570000|2021-07-07 00:09:30|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|1
1625616580000|2021-07-07 00:09:40|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|1
1625616600000|2021-07-07 00:10:00|42543.8|42523.8|42541.3|42521.3|42543.8|42523.8|42541.3|42521.3|1
1625616610000|2021-07-07 00:10:10|42540.9|42520.9|42535.9|42515.9|42540.9|42520.9|42535.9|42515.9|0
1625616620000|2021-07-07 00:10:20|42531.3|42511.3|42526.3|42506.3|42531.3|42511.3|42526.3|42506.3|9
1625616630000|2021-07-07 00:10:30|42533.4|42513.4|42533.8|42513.8|42533.8|42513.8|42533.4|42513.4|1
1625616640000|2021-07-07 00:10:40|42536.3|42516.3|42534.2|42514.2|42536.3|42516.3|42534.2|42514.2|1
1625616650000|2021-07-07 00:10:50|42533.8|42513.8|42538.8|42518.8|42538.8|42518.8|42533.8|42513.8|0
1625616670000|2021-07-07 00:11:10|42540.9|42520.9|42541.7|42521.7|42541.7|42521.7|42540.9|42520.9|2
1625616680000|2021-07-07 00:11:20|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|0
1625616710000|2021-07-07 00:11:50|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|3
1625616730000|2021-07-07 00:12:10|42545.9|42525.9|42543.8|42523.8|42545.9|42525.9|42543.8|42523.8|4
1625616760000|2021-07-07 00:12:40|42545.9|42525.9|42546.3|42526.3|42546.3|42526.3|42543.8|42523.8|1
1625616770000|2021-07-07 00:12:50|42546.7|42526.7|42548.8|42528.8|42548.8|42528.8|42546.7|42526.7|4
1625616780000|2021-07-07 00:13:00|42551.3|42531.3|42548.8|42528.8|42551.3|42531.3|42548.8|42528.8|0
1625616790000|2021-07-07 00:13:10|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|6
1625616810000|2021-07-07 00:13:30|42543.8|42523.8|42541.3|42521.3|42543.8|42523.8|42541.3|42521.3|4
1625616840000|2021-07-07 00:14:00|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|2
1625616860000|2021-07-07 00:14:20|42543.4|42523.4|42541.3|42521.3|42543.4|42523.4|42541.3|42521.3|0
1625616890000|2021-07-07 00:14:50|||||||||2
1625616910000|2021-07-07 00:15:10|42538.8|42518.8|42524.2|42504.2|42538.8|42518.8|42524.2|42504.2|6
1625616920000|2021-07-07 00:15:20|42523.8|42503.8|42521.3|42501.3|42523.8|42503.8|42518.8|42498.8|9
1625616940000|2021-07-07 00:15:40|||||||||1
1625616950000|2021-07-07 00:15:50|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|1
1625616960000|2021-07-07 00:16:00|42525.9|42505.9|42521.3|42501.3|42525.9|42505.9|42521.3|42501.3|2
1625616970000|2021-07-07 00:16:10|42523.8|42503.8|42523.8|42503.8|42526.3|42506.3|42523.8|42503.8|7
1625616980000|2021-07-07 00:16:20|42528.8|42508.8|42529.2|42509.2|42529.2|42509.2|42528.8|42508.8|4
1625616990000|2021-07-07 00:16:30|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|42534.2|42514.2|3
1625617010000|2021-07-07 00:16:50|42533.8|42513.8|42528.8|42508.8|42533.8|42513.8|42528.8|42508.8|6
1625617030000|2021-07-07 00:17:10|42524.5|42504.5|42521.3|42501.3|42524.5|42504.5|42521.3|42501.3|5
1625617040000|2021-07-07 00:17:20|42523.4|42503.4|42523.8|42503.8|42523.8|42503.8|42523.4|42503.4|2
1625617050000|2021-07-07 00:17:30|42521.7|42501.7|42521.3|42501.3|42521.7|42501.7|42521.3|42501.3|0
1625617060000|2021-07-07 00:17:40|42523.4|42503.4|42523.8|42503.8|42523.8|42503.8|42523.4|42503.4|0
1625617070000|2021-07-07 00:17:50|42521.7|42501.7|42518.8|42498.8|42523.8|42503.8|42518.8|42498.8|4
1625617090000|2021-07-07 00:18:10|||||||||3
1625617100000|2021-07-07 00:18:20|42516.3|42496.3|42518.8|42498.8|42518.8|42498.8|42516.3|42496.3|4
1625617110000|2021-07-07 00:18:30|42520.9|42500.9|42521.3|42501.3|42523.4|42503.4|42520.9|42500.9|4
1625617150000|2021-07-07 00:19:10|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|2
1625617170000|2021-07-07 00:19:30|||||||||2
1625617180000|2021-07-07 00:19:40|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|9
1625617190000|2021-07-07 00:19:50|42520.9|42500.9|42523.8|42503.8|42523.8|42503.8|42520.9|42500.9|0
1625617200000|2021-07-07 00:20:00|42518.8|42498.8|42523.8|42503.8|42523.8|42503.8|42518.8|42498.8|1
1625617210000|2021-07-07 00:20:10|||||||||1
1625617220000|2021-07-07 00:20:20|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|1
1625617230000|2021-07-07 00:20:30|42526.7|42506.7|42528.8|42508.8|42528.8|42508.8|42526.7|42506.7|0
1625617240000|2021-07-07 00:20:40|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|1
1625617260000|2021-07-07 00:21:00|42533.4|42513.4|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|2
1625617270000|2021-07-07 00:21:10|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|0
1625617280000|2021-07-07 00:21:20|42531.7|42511.7|42533.8|42513.8|42533.8|42513.8|42531.7|42511.7|1
1625617300000|2021-07-07 00:21:40|||||||||7
1625617310000|2021-07-07 00:21:50|42535.9|42515.9|42536.3|42516.3|42536.3|42516.3|42535.9|42515.9|7
1625617320000|2021-07-07 00:22:00|42535.9|42515.9|42531.3|42511.3|42535.9|42515.9|42531.3|42511.3|3
1625617330000|2021-07-07 00:22:10|42526.3|42506.3|42531.3|42511.3|42531.3|42511.3|42526.3|42506.3|3
1625617340000|2021-07-07 00:22:20|||||||||1
1625617350000|2021-07-07 00:22:30|42533.4|42513.4|42536.3|42516.3|42536.3|42516.3|42533.4|42513.4|0
1625617360000|2021-07-07 00:22:40|42538.4|42518.4|42538.8|42518.8|42538.8|42518.8|42538.4|42518.4|0
1625617370000|2021-07-07 00:22:50|42541.3|42521.3|42541.3|42521.3|42541.3|42521.3|42541.3|42521.3|1
1625617380000|2021-07-07 00:23:00|42548.4|42528.4|42548.4|42528.4|42548.4|42528.4|42548.4|42528.4|5
1625617390000|2021-07-07 00:23:10|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|4
1625617410000|2021-07-07 00:23:30|||||||||3
1625617430000|2021-07-07 00:23:50|42548.8|42528.8|42543.8|42523.8|42548.8|42528.8|42543.8|42523.8|1
1625617440000|2021-07-07 00:24:00|42546.3|42526.3|42548.4|42528.4|42548.4|42528.4|42546.3|42526.3|4
1625617450000|2021-07-07 00:24:10|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|3
1625617480000|2021-07-07 00:24:40|||||||||1
1625617510000|2021-07-07 00:25:10|||||||||1
1625617520000|2021-07-07 00:25:20|||||||||2
1625617530000|2021-07-07 00:25:30|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|42544.2|42524.2|0
1625617550000|2021-07-07 00:25:50|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|3
1625617600000|2021-07-07 00:26:40|42553.8|42533.8|42556.3|42536.3|42556.3|42536.3|42553.8|42533.8|4
1625617610000|2021-07-07 00:26:50|42555.9|42535.9|42553.8|42533.8|42555.9|42535.9|42553.8|42533.8|1
1625617630000|2021-07-07 00:27:10|42551.3|42531.3|42548.8|42528.8|42551.3|42531.3|42548.8|42528.8|6
1625617650000|2021-07-07 00:27:30|||||||||2
1625617680000|2021-07-07 00:28:00|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|1
1625617690000|2021-07-07 00:28:10|42553.1|42533.1|42553.8|42533.8|42553.8|42533.8|42553.1|42533.1|6
1625617710000|2021-07-07 00:28:30|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|4
1625617760000|2021-07-07 00:29:20|||||||||1
1625617790000|2021-07-07 00:29:50|42558.8|42538.8|42556.3|42536.3|42558.8|42538.8|42556.3|42536.3|0
1625617800000|2021-07-07 00:30:00|42558.4|42538.4|42563.8|42543.8|42563.8|42543.8|42558.4|42538.4|4
1625617810000|2021-07-07 00:30:10|42561.7|42541.7|42563.8|42543.8|42563.8|42543.8|42561.7|42541.7|1
1625617840000|2021-07-07 00:30:40|42558.8|42538.8|42561.3|42541.3|42561.3|42541.3|42558.8|42538.8|3
1625617880000|2021-07-07 00:31:20|42561.7|42541.7|42563.8|42543.8|42566.3|42546.3|42561.7|42541.7|9
1625617890000|2021-07-07 00:31:30|||||||||1
1625617910000|2021-07-07 00:31:50|42558.8|42538.8|42558.8|42538.8|42558.8|42538.8|42558.8|42538.8|2
1625617920000|2021-07-07 00:32:00|42556.7|42536.7|42553.8|42533.8|42556.7|42536.7|42553.8|42533.8|1
1625617930000|2021-07-07 00:32:10|42558.4|42538.4|42548.8|42528.8|42558.4|42538.4|42548.8|42528.8|11
1625617940000|2021-07-07 00:32:20|42548.4|42528.4|42546.3|42526.3|42548.4|42528.4|42539.2|42519.2|9
1625617950000|2021-07-07 00:32:30|42548.4|42528.4|42556.3|42536.3|42556.3|42536.3|42548.4|42528.4|13
1625617960000|2021-07-07 00:32:40|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|42551.3|42531.3|3
1625617970000|2021-07-07 00:32:50|42546.3|42526.3|42543.8|42523.8|42546.3|42526.3|42543.8|42523.8|23
1625617980000|2021-07-07 00:33:00|42546.3|42526.3|42541.3|42521.3|42546.3|42526.3|42541.3|42521.3|13
1625617990000|2021-07-07 00:33:10|42543.4|42523.4|42521.3|42501.3|42543.4|42523.4|42521.3|42501.3|13
1625618000000|2021-07-07 00:33:20|42523.4|42503.4|42514.2|42494.2|42523.4|42503.4|42514.2|42494.2|9
1625618010000|2021-07-07 00:33:30|42513.8|42493.8|42511.3|42491.3|42513.8|42493.8|42508.8|42488.8|8
1625618020000|2021-07-07 00:33:40|||||||||2
1625618030000|2021-07-07 00:33:50|42512|42492|42518.4|42498.4|42518.4|42498.4|42512|42492|60
1625618040000|2021-07-07 00:34:00|42514.2|42494.2|42509.5|42489.5|42514.2|42494.2|42509.5|42489.5|4
1625618050000|2021-07-07 00:34:10|42511.7|42491.7|42504.2|42484.2|42511.7|42491.7|42503.8|42483.8|10
1625618060000|2021-07-07 00:34:20|42503.8|42483.8|42506.3|42486.3|42506.3|42486.3|42503.8|42483.8|4
1625618070000|2021-07-07 00:34:30|42508.4|42488.4|42511.3|42491.3|42511.3|42491.3|42508.4|42488.4|16
1625618100000|2021-07-07 00:35:00|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|42509.2|42489.2|0
1625618120000|2021-07-07 00:35:20|42511.3|42491.3|42513.8|42493.8|42513.8|42493.8|42511.3|42491.3|2
1625618130000|2021-07-07 00:35:30|||||||||4
1625618140000|2021-07-07 00:35:40|42514.2|42494.2|42516.3|42496.3|42516.3|42496.3|42514.2|42494.2|9
1625618160000|2021-07-07 00:36:00|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|42518.8|42498.8|1
1625618170000|2021-07-07 00:36:10|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|42513.8|42493.8|3
1625618180000|2021-07-07 00:36:20|||||||||1
1625618190000|2021-07-07 00:36:30|42514.2|42494.2|42513.8|42493.8|42514.2|42494.2|42513.8|42493.8|0
1625618200000|2021-07-07 00:36:40|42516.3|42496.3|42513.8|42493.8|42516.3|42496.3|42513.8|42493.8|0
1625618220000|2021-07-07 00:37:00|42520.6|42500.6|42523.4|42503.4|42523.4|42503.4|42520.6|42500.6|3
1625618230000|2021-07-07 00:37:10|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|1
1625618240000|2021-07-07 00:37:20|42530.9|42510.9|42531.3|42511.3|42531.3|42511.3|42528.8|42508.8|6
1625618250000|2021-07-07 00:37:30|42533.8|42513.8|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|6
1625618260000|2021-07-07 00:37:40|42538.8|42518.8|42533.8|42513.8|42538.8|42518.8|42533.8|42513.8|2
1625618280000|2021-07-07 00:38:00|42534.2|42514.2|42538.8|42518.8|42538.8|42518.8|42534.2|42514.2|3
1625618300000|2021-07-07 00:38:20|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|1
1625618310000|2021-07-07 00:38:30|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|1
1625618330000|2021-07-07 00:38:50|42538.4|42518.4|42536.3|42516.3|42538.4|42518.4|42536.3|42516.3|4
1625618350000|2021-07-07 00:39:10|42535.9|42515.9|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|2
1625618360000|2021-07-07 00:39:20|||||||||1
1625618370000|2021-07-07 00:39:30|42538.4|42518.4|42536.7|42516.7|42538.4|42518.4|42536.7|42516.7|2
1625618380000|2021-07-07 00:39:40|42536.3|42516.3|42538.8|42518.8|42538.8|42518.8|42536.3|42516.3|3
1625618390000|2021-07-07 00:39:50|42541.3|42521.3|42539.2|42519.2|42541.3|42521.3|42539.2|42519.2|24
1625618400000|2021-07-07 00:40:00|42538.8|42518.8|42529.2|42509.2|42538.8|42518.8|42529.2|42509.2|10
1625618430000|2021-07-07 00:40:30|42528.4|42508.4|42524.2|42504.2|42528.4|42508.4|42524.2|42504.2|2
1625618460000|2021-07-07 00:41:00|||||||||1
1625618470000|2021-07-07 00:41:10|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|2
1625618480000|2021-07-07 00:41:20|42523.4|42503.4|42525.6|42505.6|42525.6|42505.6|42523.4|42503.4|2
1625618490000|2021-07-07 00:41:30|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|0
1625618500000|2021-07-07 00:41:40|||||||||1
1625618510000|2021-07-07 00:41:50|42523.8|42503.8|42526.3|42506.3|42526.3|42506.3|42523.8|42503.8|1
1625618590000|2021-07-07 00:43:10|42523.4|42503.4|42523.4|42503.4|42523.4|42503.4|42521.3|42501.3|2
1625618600000|2021-07-07 00:43:20|42525.9|42505.9|42523.8|42503.8|42526.3|42506.3|42523.8|42503.8|1
1625618610000|2021-07-07 00:43:30|42523.4|42503.4|42523.4|42503.4|42523.4|42503.4|42523.4|42503.4|0
1625618620000|2021-07-07 00:43:40|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|0
1625618640000|2021-07-07 00:44:00|42523.4|42503.4|42521.3|42501.3|42523.4|42503.4|42521.3|42501.3|2
1625618650000|2021-07-07 00:44:10|42523.8|42503.8|42526.3|42506.3|42526.3|42506.3|42523.8|42503.8|2
1625618660000|2021-07-07 00:44:20|42523.8|42503.8|42521.3|42501.3|42523.8|42503.8|42521.3|42501.3|1
1625618670000|2021-07-07 00:44:30|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|42523.8|42503.8|1
1625618680000|2021-07-07 00:44:40|42523.4|42503.4|42521.3|42501.3|42523.4|42503.4|42521.3|42501.3|0
1625618690000|2021-07-07 00:44:50|42519.2|42499.2|42523.8|42503.8|42523.8|42503.8|42519.2|42499.2|9
1625618710000|2021-07-07 00:45:10|42526.3|42506.3|42530.6|42510.6|42530.6|42510.6|42526.3|42506.3|5
1625618720000|2021-07-07 00:45:20|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|42530.9|42510.9|2
1625618730000|2021-07-07 00:45:30|42528.4|42508.4|42530.6|42510.6|42530.9|42510.9|42528.4|42508.4|0
1625618740000|2021-07-07 00:45:40|42530.9|42510.9|42533.4|42513.4|42533.4|42513.4|42528.4|42508.4|0
1625618750000|2021-07-07 00:45:50|||||||||3
1625618760000|2021-07-07 00:46:00|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|0
1625618770000|2021-07-07 00:46:10|||||||||9
1625618780000|2021-07-07 00:46:20|42530.6|42510.6|42526.3|42506.3|42530.6|42510.6|42523.8|42503.8|3
1625618790000|2021-07-07 00:46:30|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|42528.4|42508.4|9
1625618800000|2021-07-07 00:46:40|42530.9|42510.9|42528.4|42508.4|42530.9|42510.9|42528.4|42508.4|0
1625618810000|2021-07-07 00:46:50|42531.3|42511.3|42533.4|42513.4|42533.4|42513.4|42531.3|42511.3|3
1625618820000|2021-07-07 00:47:00|42531.3|42511.3|42536.3|42516.3|42536.3|42516.3|42531.3|42511.3|2
1625618830000|2021-07-07 00:47:10|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|1
1625618840000|2021-07-07 00:47:20|42536.3|42516.3|42533.8|42513.8|42538.4|42518.4|42533.8|42513.8|8
1625618860000|2021-07-07 00:47:40|42533.4|42513.4|42533.8|42513.8|42533.8|42513.8|42533.4|42513.4|0
1625618870000|2021-07-07 00:47:50|42531.3|42511.3|42533.4|42513.4|42533.4|42513.4|42531.3|42511.3|0
1625618880000|2021-07-07 00:48:00|42533.8|42513.8|42536.3|42516.3|42536.3|42516.3|42533.8|42513.8|4
1625618910000|2021-07-07 00:48:30|42536.6|42516.6|42538.8|42518.8|42538.8|42518.8|42536.6|42516.6|1
1625618940000|2021-07-07 00:49:00|42536.3|42516.3|42538.4|42518.4|42538.4|42518.4|42536.3|42516.3|1
1625618950000|2021-07-07 00:49:10|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|0
1625618960000|2021-07-07 00:49:20|42536.6|42516.6|42536.3|42516.3|42538.4|42518.4|42536.3|42516.3|0
1625618970000|2021-07-07 00:49:30|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|1
1625618980000|2021-07-07 00:49:40|42539.1|42519.1|42538.8|42518.8|42539.1|42519.1|42538.8|42518.8|0
1625618990000|2021-07-07 00:49:50|42539.1|42519.1|42541.6|42521.6|42541.6|42521.6|42538.8|42518.8|4
1625619000000|2021-07-07 00:50:00|42543.8|42523.8|42538.8|42518.8|42543.8|42523.8|42538.8|42518.8|2
1625619010000|2021-07-07 00:50:10|42539.1|42519.1|42541.3|42521.3|42541.3|42521.3|42539.1|42519.1|0
1625619020000|2021-07-07 00:50:20|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|2
1625619030000|2021-07-07 00:50:30|42540.9|42520.9|42541.3|42521.3|42541.3|42521.3|42540.9|42520.9|2
1625619040000|2021-07-07 00:50:40|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|9
1625619050000|2021-07-07 00:50:50|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|42541.3|42521.3|3
1625619060000|2021-07-07 00:51:00|42541.3|42521.3|42543.4|42523.4|42543.4|42523.4|42541.3|42521.3|1
1625619070000|2021-07-07 00:51:10|42541.3|42521.3|42543.4|42523.4|42543.4|42523.4|42541.3|42521.3|0
1625619080000|2021-07-07 00:51:20|42545.9|42525.9|42543.4|42523.4|42545.9|42525.9|42543.4|42523.4|4
1625619090000|2021-07-07 00:51:30|42543.8|42523.8|42540.9|42520.9|42543.8|42523.8|42540.9|42520.9|0
1625619100000|2021-07-07 00:51:40|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|12
1625619110000|2021-07-07 00:51:50|42538.4|42518.4|42538.8|42518.8|42538.8|42518.8|42534.5|42514.5|10
1625619120000|2021-07-07 00:52:00|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|6
1625619130000|2021-07-07 00:52:10|42531.6|42511.6|42533.8|42513.8|42533.8|42513.8|42531.6|42511.6|8
1625619140000|2021-07-07 00:52:20|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|1
1625619150000|2021-07-07 00:52:30|||||||||1
1625619160000|2021-07-07 00:52:40|42538.4|42518.4|42538.8|42518.8|42538.8|42518.8|42538.4|42518.4|3
1625619170000|2021-07-07 00:52:50|42536.3|42516.3|42530.9|42510.9|42536.3|42516.3|42530.9|42510.9|38
1625619180000|2021-07-07 00:53:00|42531.3|42511.3|42536.3|42516.3|42536.3|42516.3|42531.3|42511.3|4
1625619190000|2021-07-07 00:53:10|42533.8|42513.8|42533.8|42513.8|42538.8|42518.8|42533.8|42513.8|2
1625619210000|2021-07-07 00:53:30|||||||||1
1625619220000|2021-07-07 00:53:40|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|2
1625619230000|2021-07-07 00:53:50|||||||||12
1625619240000|2021-07-07 00:54:00|42535.9|42515.9|42533.8|42513.8|42535.9|42515.9|42531.3|42511.3|15
1625619250000|2021-07-07 00:54:10|42534.1|42514.1|42533.8|42513.8|42536.3|42516.3|42531.6|42511.6|7
1625619260000|2021-07-07 00:54:20|42531.3|42511.3|42533.8|42513.8|42536.3|42516.3|42531.3|42511.3|4
1625619270000|2021-07-07 00:54:30|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42526.6|42506.6|9
1625619280000|2021-07-07 00:54:40|42526.3|42506.3|42526.3|42506.3|42531.3|42511.3|42526.3|42506.3|29
1625619290000|2021-07-07 00:54:50|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|42521.3|42501.3|7
1625619300000|2021-07-07 00:55:00|42523.4|42503.4|42526.3|42506.3|42526.3|42506.3|42523.4|42503.4|19
1625619310000|2021-07-07 00:55:10|||||||||1
1625619320000|2021-07-07 00:55:20|||||||||1
1625619330000|2021-07-07 00:55:30|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|1
1625619360000|2021-07-07 00:56:00|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|42526.3|42506.3|1
1625619370000|2021-07-07 00:56:10|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1625619380000|2021-07-07 00:56:20|42533|42513|42536.3|42516.3|42536.3|42516.3|42533|42513|0
1625619390000|2021-07-07 00:56:30|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42531.3|42511.3|5
1625619400000|2021-07-07 00:56:40|42529.1|42509.1|42531.3|42511.3|42531.3|42511.3|42528.8|42508.8|0
1625619420000|2021-07-07 00:57:00|42528.8|42508.8|42526.3|42506.3|42531.3|42511.3|42526.3|42506.3|6
1625619430000|2021-07-07 00:57:10|||||||||1
1625619440000|2021-07-07 00:57:20|42528.8|42508.8|42531.3|42511.3|42531.3|42511.3|42528.8|42508.8|0
1625619450000|2021-07-07 00:57:30|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|0
1625619460000|2021-07-07 00:57:40|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|0
1625619470000|2021-07-07 00:57:50|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|2
1625619480000|2021-07-07 00:58:00|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|42536.3|42516.3|0
1625619490000|2021-07-07 00:58:10|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|0
1625619510000|2021-07-07 00:58:30|42541.3|42521.3|42541.3|42521.3|42541.3|42521.3|42541.3|42521.3|5
1625619530000|2021-07-07 00:58:50|42540.9|42520.9|42536.6|42516.6|42540.9|42520.9|42536.6|42516.6|2
1625619540000|2021-07-07 00:59:00|42534.5|42514.5|42536.6|42516.6|42536.6|42516.6|42534.5|42514.5|1
1625619550000|2021-07-07 00:59:10|42533.8|42513.8|42528.8|42508.8|42533.8|42513.8|42528.8|42508.8|3
1625619560000|2021-07-07 00:59:20|42526.6|42506.6|42528.8|42508.8|42528.8|42508.8|42526.6|42506.6|0
1625619570000|2021-07-07 00:59:30|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|42531.3|42511.3|0
1625619580000|2021-07-07 00:59:40|42533.8|42513.8|42528.4|42508.4|42533.8|42513.8|42528.4|42508.4|6
1625619590000|2021-07-07 00:59:50|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|42525.9|42505.9|7
1625619600000|2021-07-07 01:00:00|42521.3|42501.3|42573.4|42553.4|42595.9|42575.9|42521.3|42501.3|96
1625619610000|2021-07-07 01:00:10|42573.8|42553.8|42593.4|42573.4|42593.4|42573.4|42566.3|42546.3|41
1625619620000|2021-07-07 01:00:20|42588.8|42568.8|42603.8|42583.8|42605.9|42585.9|42588.8|42568.8|41
1625619630000|2021-07-07 01:00:30|42601.3|42581.3|42621.3|42601.3|42621.3|42601.3|42593.8|42573.8|54
1625619640000|2021-07-07 01:00:40|42626.3|42606.3|42613.4|42593.4|42626.3|42606.3|42608.8|42588.8|47
1625619650000|2021-07-07 01:00:50|42613.8|42593.8|42591.3|42571.3|42613.8|42593.8|42591.3|42571.3|17
1625619660000|2021-07-07 01:01:00|42590.9|42570.9|42596.3|42576.3|42596.3|42576.3|42586.3|42566.3|19
1625619670000|2021-07-07 01:01:10|42596.6|42576.6|42611.3|42591.3|42613.8|42593.8|42596.6|42576.6|9
1625619680000|2021-07-07 01:01:20|42613.4|42593.4|42635.9|42615.9|42635.9|42615.9|42613.4|42593.4|31
1625619690000|2021-07-07 01:01:30|42636.3|42616.3|42629.1|42609.1|42638.8|42618.8|42626.6|42606.6|19
1625619700000|2021-07-07 01:01:40|42628.8|42608.8|42633.8|42613.8|42636.3|42616.3|42626.3|42606.3|11
1625619710000|2021-07-07 01:01:50|42630.9|42610.9|42628.4|42608.4|42631.3|42611.3|42623.8|42603.8|32
1625619720000|2021-07-07 01:02:00|42626.3|42606.3|42611.3|42591.3|42626.3|42606.3|42611.3|42591.3|8
1625619730000|2021-07-07 01:02:10|42613.8|42593.8|42599.1|42579.1|42613.8|42593.8|42599.1|42579.1|18
1625619740000|2021-07-07 01:02:20|42596.3|42576.3|42588.8|42568.8|42596.3|42576.3|42588.8|42568.8|12
1625619750000|2021-07-07 01:02:30|42593.8|42573.8|42583.8|42563.8|42596.3|42576.3|42583.8|42563.8|17
1625619760000|2021-07-07 01:02:40|42588.8|42568.8|42591.3|42571.3|42593.8|42573.8|42588.8|42568.8|5
1625619770000|2021-07-07 01:02:50|42593.8|42573.8|42588.8|42568.8|42593.8|42573.8|42588.8|42568.8|1
1625619780000|2021-07-07 01:03:00|42591.3|42571.3|42615.9|42595.9|42615.9|42595.9|42588.8|42568.8|12
1625619790000|2021-07-07 01:03:10|42616.3|42596.3|42618.8|42598.8|42621.3|42601.3|42616.3|42596.3|5
1625619800000|2021-07-07 01:03:20|42621.3|42601.3|42618.8|42598.8|42621.3|42601.3|42618.4|42598.4|10
1625619810000|2021-07-07 01:03:30|42620.9|42600.9|42613.8|42593.8|42621.3|42601.3|42613.8|42593.8|12
1625619820000|2021-07-07 01:03:40|42611.3|42591.3|42611.3|42591.3|42613.8|42593.8|42608.8|42588.8|0
1625619830000|2021-07-07 01:03:50|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42611.3|42591.3|9
1625619840000|2021-07-07 01:04:00|42614.1|42594.1|42621.3|42601.3|42621.3|42601.3|42614.1|42594.1|11
1625619850000|2021-07-07 01:04:10|42621.6|42601.6|42628.8|42608.8|42628.8|42608.8|42621.6|42601.6|5
1625619860000|2021-07-07 01:04:20|42631.3|42611.3|42621.3|42601.3|42631.3|42611.3|42621.3|42601.3|8
1625619870000|2021-07-07 01:04:30|42618.4|42598.4|42616.3|42596.3|42618.8|42598.8|42613.8|42593.8|9
1625619880000|2021-07-07 01:04:40|42615.9|42595.9|42613.8|42593.8|42618.8|42598.8|42613.8|42593.8|6
1625619890000|2021-07-07 01:04:50|42611.3|42591.3|42623.8|42603.8|42626.3|42606.3|42608.8|42588.8|14
1625619900000|2021-07-07 01:05:00|42625.9|42605.9|42603.8|42583.8|42626.3|42606.3|42599.1|42579.1|22
1625619910000|2021-07-07 01:05:10|42603|42583|42598.8|42578.8|42603|42583|42596.6|42576.6|21
1625619920000|2021-07-07 01:05:20|42598.4|42578.4|42593.8|42573.8|42598.4|42578.4|42588.8|42568.8|4
1625619930000|2021-07-07 01:05:30|42596.3|42576.3|42596.3|42576.3|42596.3|42576.3|42593.8|42573.8|7
1625619940000|2021-07-07 01:05:40|42593.8|42573.8|42601.3|42581.3|42603.8|42583.8|42593.8|42573.8|17
1625619950000|2021-07-07 01:05:50|42598.8|42578.8|42605.9|42585.9|42605.9|42585.9|42596.6|42576.6|8
1625619960000|2021-07-07 01:06:00|42606.3|42586.3|42606.3|42586.3|42606.3|42586.3|42599.1|42579.1|13
1625619970000|2021-07-07 01:06:10|42604.1|42584.1|42613.8|42593.8|42615.9|42595.9|42603.8|42583.8|16
1625619980000|2021-07-07 01:06:20|42616.3|42596.3|42630.5|42610.5|42630.5|42610.5|42616.3|42596.3|2
1625619990000|2021-07-07 01:06:30|42628.4|42608.4|42623.8|42603.8|42628.8|42608.8|42623.8|42603.8|8
1625620000000|2021-07-07 01:06:40|42621.3|42601.3|42630.9|42610.9|42631.3|42611.3|42618.8|42598.8|22
1625620010000|2021-07-07 01:06:50|42628.8|42608.8|42636.3|42616.3|42638.4|42618.4|42628.8|42608.8|16
1625620020000|2021-07-07 01:07:00|42633.8|42613.8|42624.1|42604.1|42636.3|42616.3|42623.8|42603.8|33
1625620030000|2021-07-07 01:07:10|42626.3|42606.3|42623.8|42603.8|42626.3|42606.3|42621.3|42601.3|15
1625620040000|2021-07-07 01:07:20|42625.9|42605.9|42631.3|42611.3|42631.3|42611.3|42625.9|42605.9|30
1625620050000|2021-07-07 01:07:30|42628.4|42608.4|42628.8|42608.8|42631.3|42611.3|42626.3|42606.3|9
1625620060000|2021-07-07 01:07:40|42626.6|42606.6|42623.8|42603.8|42626.6|42606.6|42621.3|42601.3|4
1625620070000|2021-07-07 01:07:50|42623.4|42603.4|42623.8|42603.8|42623.8|42603.8|42618.8|42598.8|4
1625620080000|2021-07-07 01:08:00|42621.6|42601.6|42621.3|42601.3|42621.6|42601.6|42616.3|42596.3|13
1625620090000|2021-07-07 01:08:10|42618.8|42598.8|42618.8|42598.8|42621.3|42601.3|42618.8|42598.8|10
1625620100000|2021-07-07 01:08:20|42616.3|42596.3|42618.8|42598.8|42621.3|42601.3|42616.3|42596.3|6
1625620110000|2021-07-07 01:08:30|42620.9|42600.9|42638.8|42618.8|42641.3|42621.3|42620.9|42600.9|29
1625620120000|2021-07-07 01:08:40|42640.9|42620.9|42641.3|42621.3|42651.3|42631.3|42636.3|42616.3|30
1625620130000|2021-07-07 01:08:50|42639.1|42619.1|42641.3|42621.3|42646.3|42626.3|42639.1|42619.1|11
1625620140000|2021-07-07 01:09:00|42643.8|42623.8|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|34
1625620150000|2021-07-07 01:09:10|42651.3|42631.3|42641.3|42621.3|42651.3|42631.3|42638.8|42618.8|26
1625620160000|2021-07-07 01:09:20|42639.1|42619.1|42641.3|42621.3|42643.8|42623.8|42638.8|42618.8|4
1625620170000|2021-07-07 01:09:30|42641.6|42621.6|42643.8|42623.8|42646.6|42626.6|42641.3|42621.3|18
1625620180000|2021-07-07 01:09:40|42641.3|42621.3|42638.8|42618.8|42643.8|42623.8|42638.8|42618.8|15
1625620190000|2021-07-07 01:09:50|42641.3|42621.3|42641.3|42621.3|42643.8|42623.8|42638.8|42618.8|7
1625620200000|2021-07-07 01:10:00|42643.8|42623.8|42634.1|42614.1|42643.8|42623.8|42634.1|42614.1|10
1625620210000|2021-07-07 01:10:10|42633.8|42613.8|42636.3|42616.3|42636.3|42616.3|42629.1|42609.1|19
1625620220000|2021-07-07 01:10:20|42640.5|42620.5|42643.8|42623.8|42643.8|42623.8|42638.8|42618.8|13
1625620230000|2021-07-07 01:10:30|42645.9|42625.9|42653.8|42633.8|42653.8|42633.8|42645.9|42625.9|12
1625620240000|2021-07-07 01:10:40|42651.3|42631.3|42651.3|42631.3|42653.8|42633.8|42648.8|42628.8|19
1625620250000|2021-07-07 01:10:50|42648.8|42628.8|42661.3|42641.3|42661.3|42641.3|42648.8|42628.8|13
1625620260000|2021-07-07 01:11:00|42661.6|42641.6|42660.9|42640.9|42665.9|42645.9|42660.9|42640.9|11
1625620270000|2021-07-07 01:11:10|42663.4|42643.4|42666.3|42646.3|42666.3|42646.3|42661.3|42641.3|2
1625620280000|2021-07-07 01:11:20|42663.8|42643.8|42656.3|42636.3|42663.8|42643.8|42656.3|42636.3|9
1625620290000|2021-07-07 01:11:30|42654.1|42634.1|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|3
1625620300000|2021-07-07 01:11:40|42655.9|42635.9|42661.3|42641.3|42661.3|42641.3|42655.9|42635.9|12
1625620310000|2021-07-07 01:11:50|42661.6|42641.6|42658.8|42638.8|42661.6|42641.6|42658.8|42638.8|22
1625620320000|2021-07-07 01:12:00|42656.6|42636.6|42661.3|42641.3|42661.3|42641.3|42651.3|42631.3|28
1625620330000|2021-07-07 01:12:10|42663.4|42643.4|42663.4|42643.4|42665.9|42645.9|42661.3|42641.3|10
1625620340000|2021-07-07 01:12:20|42663.8|42643.8|42666.3|42646.3|42666.3|42646.3|42663.8|42643.8|3
1625620350000|2021-07-07 01:12:30|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|1
1625620360000|2021-07-07 01:12:40|42663.4|42643.4|42658.8|42638.8|42663.4|42643.4|42658.8|42638.8|4
1625620370000|2021-07-07 01:12:50|42661.3|42641.3|42658.8|42638.8|42663.8|42643.8|42658.8|42638.8|6
1625620380000|2021-07-07 01:13:00|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|25
1625620390000|2021-07-07 01:13:10|42656.6|42636.6|42656.3|42636.3|42658.8|42638.8|42656.3|42636.3|6
1625620400000|2021-07-07 01:13:20|42658.8|42638.8|42660.9|42640.9|42661.3|42641.3|42656.3|42636.3|17
1625620410000|2021-07-07 01:13:30|42661.3|42641.3|42656.3|42636.3|42661.3|42641.3|42656.3|42636.3|5
1625620420000|2021-07-07 01:13:40|42656.6|42636.6|42656.3|42636.3|42658.8|42638.8|42656.3|42636.3|1
1625620430000|2021-07-07 01:13:50|42657|42637|42661.3|42641.3|42661.3|42641.3|42656.3|42636.3|12
1625620440000|2021-07-07 01:14:00|42660.9|42640.9|42656.3|42636.3|42661.3|42641.3|42656.3|42636.3|5
1625620450000|2021-07-07 01:14:10|42655.9|42635.9|42661.3|42641.3|42661.3|42641.3|42653.8|42633.8|9
1625620460000|2021-07-07 01:14:20|42660.9|42640.9|42658.8|42638.8|42663.8|42643.8|42658.8|42638.8|7
1625620470000|2021-07-07 01:14:30|42656.6|42636.6|42661.3|42641.3|42661.3|42641.3|42656.3|42636.3|1
1625620480000|2021-07-07 01:14:40|42658.8|42638.8|42664.1|42644.1|42665.9|42645.9|42658.8|42638.8|23
1625620490000|2021-07-07 01:14:50|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42661.3|42641.3|18
1625620500000|2021-07-07 01:15:00|42666.3|42646.3|42661.3|42641.3|42666.3|42646.3|42661.3|42641.3|3
1625620510000|2021-07-07 01:15:10|42658.8|42638.8|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|5
1625620520000|2021-07-07 01:15:20|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|1
1625620530000|2021-07-07 01:15:30|42656.6|42636.6|42646.3|42626.3|42656.6|42636.6|42646.3|42626.3|13
1625620540000|2021-07-07 01:15:40|42646.6|42626.6|42651.3|42631.3|42651.3|42631.3|42646.3|42626.3|5
1625620550000|2021-07-07 01:15:50|42648.8|42628.8|42651.3|42631.3|42653.8|42633.8|42648.8|42628.8|3
1625620560000|2021-07-07 01:16:00|42656.3|42636.3|42651.3|42631.3|42656.3|42636.3|42651.3|42631.3|2
1625620570000|2021-07-07 01:16:10|42648.4|42628.4|42643.8|42623.8|42648.4|42628.4|42643.8|42623.8|10
1625620580000|2021-07-07 01:16:20|42641.3|42621.3|42648.8|42628.8|42653.8|42633.8|42641.3|42621.3|9
1625620590000|2021-07-07 01:16:30|42649.1|42629.1|42648.4|42628.4|42649.1|42629.1|42646.3|42626.3|6
1625620600000|2021-07-07 01:16:40|42648.8|42628.8|42653.8|42633.8|42658.4|42638.4|42648.8|42628.8|7
1625620610000|2021-07-07 01:16:50|42656.3|42636.3|42653.8|42633.8|42656.3|42636.3|42653.8|42633.8|0
1625620620000|2021-07-07 01:17:00|42656.3|42636.3|42651.3|42631.3|42656.3|42636.3|42651.3|42631.3|0
1625620630000|2021-07-07 01:17:10|42651.6|42631.6|42644.1|42624.1|42651.6|42631.6|42644.1|42624.1|10
1625620640000|2021-07-07 01:17:20|42646.3|42626.3|42651.3|42631.3|42651.3|42631.3|42646.3|42626.3|2
1625620650000|2021-07-07 01:17:30|42653.8|42633.8|42663.4|42643.4|42665.9|42645.9|42653.8|42633.8|7
1625620660000|2021-07-07 01:17:40|42663.8|42643.8|42664.1|42644.1|42666.3|42646.3|42663.8|42643.8|4
1625620670000|2021-07-07 01:17:50|42666.3|42646.3|42669.1|42649.1|42671.3|42651.3|42666.3|42646.3|1
1625620680000|2021-07-07 01:18:00|42671.3|42651.3|42666.3|42646.3|42671.3|42651.3|42666.3|42646.3|8
1625620690000|2021-07-07 01:18:10|42663.8|42643.8|42668.8|42648.8|42668.8|42648.8|42663.8|42643.8|5
1625620700000|2021-07-07 01:18:20|42664.1|42644.1|42661.3|42641.3|42664.1|42644.1|42658.8|42638.8|6
1625620710000|2021-07-07 01:18:30|42659.1|42639.1|42664.1|42644.1|42664.1|42644.1|42658.8|42638.8|3
1625620720000|2021-07-07 01:18:40|42663.8|42643.8|42661.3|42641.3|42663.8|42643.8|42661.3|42641.3|1
1625620730000|2021-07-07 01:18:50|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|5
1625620740000|2021-07-07 01:19:00|42660.9|42640.9|42660.9|42640.9|42661.3|42641.3|42658.8|42638.8|4
1625620750000|2021-07-07 01:19:10|42661.3|42641.3|42668.8|42648.8|42668.8|42648.8|42661.3|42641.3|12
1625620760000|2021-07-07 01:19:20|42671.3|42651.3|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|5
1625620770000|2021-07-07 01:19:30|42676.6|42656.6|42681.3|42661.3|42681.3|42661.3|42674.1|42654.1|4
1625620780000|2021-07-07 01:19:40|42683.8|42663.8|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|11
1625620790000|2021-07-07 01:19:50|42685.9|42665.9|42688.8|42668.8|42691.3|42671.3|42684.1|42664.1|7
1625620800000|2021-07-07 01:20:00|42691.3|42671.3|42691.3|42671.3|42693.8|42673.8|42688.8|42668.8|18
1625620810000|2021-07-07 01:20:10|42689.1|42669.1|42689.1|42669.1|42691.3|42671.3|42689.1|42669.1|11
1625620820000|2021-07-07 01:20:20|42693.8|42673.8|42694.1|42674.1|42695.9|42675.9|42689.1|42669.1|14
1625620830000|2021-07-07 01:20:30|42696.3|42676.3|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|7
1625620840000|2021-07-07 01:20:40|42699.1|42679.1|42703.8|42683.8|42706.3|42686.3|42698.8|42678.8|17
1625620850000|2021-07-07 01:20:50|42704.1|42684.1|42703.8|42683.8|42704.1|42684.1|42703.8|42683.8|2
1625620860000|2021-07-07 01:21:00|42701.6|42681.6|42694.1|42674.1|42701.6|42681.6|42693.8|42673.8|8
1625620870000|2021-07-07 01:21:10|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42689.1|42669.1|5
1625620880000|2021-07-07 01:21:20|||||||||5
1625620890000|2021-07-07 01:21:30|42693.4|42673.4|42686.3|42666.3|42693.4|42673.4|42686.3|42666.3|3
1625620900000|2021-07-07 01:21:40|42688.8|42668.8|42691.3|42671.3|42691.3|42671.3|42688.8|42668.8|6
1625620910000|2021-07-07 01:21:50|42686.3|42666.3|42683.8|42663.8|42688.8|42668.8|42683.8|42663.8|5
1625620920000|2021-07-07 01:22:00|42681.6|42661.6|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|5
1625620930000|2021-07-07 01:22:10|42679.1|42659.1|42678.8|42658.8|42679.1|42659.1|42678.8|42658.8|0
1625620940000|2021-07-07 01:22:20|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|4
1625620950000|2021-07-07 01:22:30|42675.5|42655.5|42671.3|42651.3|42675.5|42655.5|42671.3|42651.3|3
1625620960000|2021-07-07 01:22:40|42671.6|42651.6|42674.1|42654.1|42678.4|42658.4|42671.6|42651.6|14
1625620970000|2021-07-07 01:22:50|42673.8|42653.8|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|3
1625620980000|2021-07-07 01:23:00|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42671.3|42651.3|2
1625620990000|2021-07-07 01:23:10|42676.3|42656.3|42676.3|42656.3|42676.6|42656.6|42676.3|42656.3|7
1625621000000|2021-07-07 01:23:20|42673.8|42653.8|42678.8|42658.8|42678.8|42658.8|42673.8|42653.8|2
1625621010000|2021-07-07 01:23:30|42680.9|42660.9|42688.8|42668.8|42688.8|42668.8|42680.9|42660.9|7
1625621020000|2021-07-07 01:23:40|42689.1|42669.1|42691.3|42671.3|42691.3|42671.3|42688.8|42668.8|3
1625621030000|2021-07-07 01:23:50|42693.8|42673.8|42689.1|42669.1|42693.8|42673.8|42688.8|42668.8|4
1625621040000|2021-07-07 01:24:00|42688.8|42668.8|42678.8|42658.8|42688.8|42668.8|42678.8|42658.8|5
1625621050000|2021-07-07 01:24:10|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|4
1625621060000|2021-07-07 01:24:20|42671.3|42651.3|42673.8|42653.8|42673.8|42653.8|42668.8|42648.8|7
1625621070000|2021-07-07 01:24:30|||||||||1
1625621080000|2021-07-07 01:24:40|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|1
1625621090000|2021-07-07 01:24:50|42674.1|42654.1|42676.3|42656.3|42676.3|42656.3|42674.1|42654.1|2
1625621100000|2021-07-07 01:25:00|42678.4|42658.4|42688.8|42668.8|42688.8|42668.8|42678.4|42658.4|6
1625621110000|2021-07-07 01:25:10|42686.3|42666.3|42688.8|42668.8|42691.3|42671.3|42686.3|42666.3|4
1625621120000|2021-07-07 01:25:20|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|1
1625621130000|2021-07-07 01:25:30|42693.4|42673.4|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|3
1625621140000|2021-07-07 01:25:40|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42689.1|42669.1|0
1625621150000|2021-07-07 01:25:50|42694.1|42674.1|42696.3|42676.3|42696.3|42676.3|42691.6|42671.6|11
1625621160000|2021-07-07 01:26:00|42694.1|42674.1|42696.3|42676.3|42699.1|42679.1|42694.1|42674.1|7
1625621170000|2021-07-07 01:26:10|42693.8|42673.8|42696.3|42676.3|42696.3|42676.3|42693.8|42673.8|4
1625621180000|2021-07-07 01:26:20|42698.4|42678.4|42693.8|42673.8|42698.8|42678.8|42693.8|42673.8|11
1625621190000|2021-07-07 01:26:30|42694.1|42674.1|42693.8|42673.8|42696.3|42676.3|42693.8|42673.8|3
1625621200000|2021-07-07 01:26:40|42694.1|42674.1|42696.3|42676.3|42696.3|42676.3|42693.8|42673.8|0
1625621220000|2021-07-07 01:27:00|42693.8|42673.8|42693.8|42673.8|42694.1|42674.1|42691.6|42671.6|6
1625621230000|2021-07-07 01:27:10|42694.1|42674.1|42689.1|42669.1|42696.3|42676.3|42689.1|42669.1|13
1625621250000|2021-07-07 01:27:30|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42685.9|42665.9|4
1625621260000|2021-07-07 01:27:40|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|3
1625621270000|2021-07-07 01:27:50|42684.1|42664.1|42686.3|42666.3|42686.3|42666.3|42681.6|42661.6|2
1625621280000|2021-07-07 01:28:00|42684.1|42664.1|42681.6|42661.6|42686.3|42666.3|42681.6|42661.6|5
1625621290000|2021-07-07 01:28:10|42678.8|42658.8|42668.8|42648.8|42678.8|42658.8|42668.8|42648.8|15
1625621300000|2021-07-07 01:28:20|42670.9|42650.9|42663.8|42643.8|42670.9|42650.9|42663.8|42643.8|6
1625621310000|2021-07-07 01:28:30|42666.3|42646.3|42666.3|42646.3|42666.6|42646.6|42664.1|42644.1|5
1625621320000|2021-07-07 01:28:40|42665.9|42645.9|42663.8|42643.8|42665.9|42645.9|42661.6|42641.6|5
1625621330000|2021-07-07 01:28:50|42661.3|42641.3|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|10
1625621340000|2021-07-07 01:29:00|42661.3|42641.3|42658.8|42638.8|42661.3|42641.3|42658.8|42638.8|1
1625621350000|2021-07-07 01:29:10|42661.3|42641.3|42656.3|42636.3|42661.3|42641.3|42656.3|42636.3|1
1625621360000|2021-07-07 01:29:20|42653.8|42633.8|42656.3|42636.3|42656.3|42636.3|42652|42632|5
1625621370000|2021-07-07 01:29:30|42653.8|42633.8|42649.1|42629.1|42653.8|42633.8|42648.8|42628.8|6
1625621380000|2021-07-07 01:29:40|42648.8|42628.8|42653.8|42633.8|42653.8|42633.8|42648.8|42628.8|3
1625621390000|2021-07-07 01:29:50|42651.3|42631.3|42650.9|42630.9|42651.3|42631.3|42650.9|42630.9|1
1625621400000|2021-07-07 01:30:00|42651.3|42631.3|42643.8|42623.8|42653.8|42633.8|42641.3|42621.3|17
1625621410000|2021-07-07 01:30:10|42640.9|42620.9|42643.8|42623.8|42643.8|42623.8|42640.9|42620.9|17
1625621420000|2021-07-07 01:30:20|42643.4|42623.4|42646.3|42626.3|42646.3|42626.3|42643.4|42623.4|4
1625621430000|2021-07-07 01:30:30|42648.4|42628.4|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|4
1625621440000|2021-07-07 01:30:40|42646.6|42626.6|42643.8|42623.8|42648.8|42628.8|42641.3|42621.3|4
1625621450000|2021-07-07 01:30:50|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|5
1625621460000|2021-07-07 01:31:00|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42643.8|42623.8|15
1625621470000|2021-07-07 01:31:10|42641.3|42621.3|42646.3|42626.3|42646.3|42626.3|42641.3|42621.3|0
1625621480000|2021-07-07 01:31:20|42648.8|42628.8|42659.1|42639.1|42663.8|42643.8|42646.3|42626.3|19
1625621490000|2021-07-07 01:31:30|42661.3|42641.3|42664.1|42644.1|42664.1|42644.1|42661.3|42641.3|2
1625621500000|2021-07-07 01:31:40|42666.3|42646.3|42666.6|42646.6|42668.8|42648.8|42666.3|42646.3|3
1625621510000|2021-07-07 01:31:50|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|0
1625621520000|2021-07-07 01:32:00|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42663.8|42643.8|6
1625621530000|2021-07-07 01:32:10|42668.8|42648.8|42671.3|42651.3|42671.3|42651.3|42668.8|42648.8|6
1625621540000|2021-07-07 01:32:20|42673.8|42653.8|42678.4|42658.4|42678.8|42658.8|42673.8|42653.8|7
1625621550000|2021-07-07 01:32:30|42678.8|42658.8|42671.3|42651.3|42678.8|42658.8|42670.9|42650.9|5
1625621560000|2021-07-07 01:32:40|42676.3|42656.3|42676.3|42656.3|42678.8|42658.8|42673.8|42653.8|4
1625621570000|2021-07-07 01:32:50|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42676.3|42656.3|1
1625621580000|2021-07-07 01:33:00|||||||||3
1625621590000|2021-07-07 01:33:10|||||||||2
1625621600000|2021-07-07 01:33:20|42676.3|42656.3|42666.3|42646.3|42676.3|42656.3|42666.3|42646.3|1
1625621610000|2021-07-07 01:33:30|42664.1|42644.1|42647|42627|42664.1|42644.1|42647|42627|7
1625621620000|2021-07-07 01:33:40|42648.8|42628.8|42643.8|42623.8|42648.8|42628.8|42643.8|42623.8|0
1625621630000|2021-07-07 01:33:50|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42641.3|42621.3|1
1625621640000|2021-07-07 01:34:00|42641.3|42621.3|42638.8|42618.8|42641.3|42621.3|42638.8|42618.8|6
1625621650000|2021-07-07 01:34:10|42636.6|42616.6|42636.3|42616.3|42638.8|42618.8|42636.3|42616.3|5
1625621660000|2021-07-07 01:34:20|42634.1|42614.1|42628.8|42608.8|42634.1|42614.1|42626.3|42606.3|23
1625621670000|2021-07-07 01:34:30|42631.3|42611.3|42626.3|42606.3|42631.3|42611.3|42623.8|42603.8|4
1625621680000|2021-07-07 01:34:40|42628.8|42608.8|42626.3|42606.3|42628.8|42608.8|42626.3|42606.3|10
1625621690000|2021-07-07 01:34:50|||||||||1
1625621700000|2021-07-07 01:35:00|42625.9|42605.9|42631.3|42611.3|42631.3|42611.3|42623.8|42603.8|3
1625621710000|2021-07-07 01:35:10|42633.8|42613.8|42633.8|42613.8|42636.3|42616.3|42633.8|42613.8|1
1625621720000|2021-07-07 01:35:20|42631.3|42611.3|42623.8|42603.8|42631.3|42611.3|42623.8|42603.8|5
1625621730000|2021-07-07 01:35:30|42621.3|42601.3|42623.8|42603.8|42623.8|42603.8|42618.8|42598.8|4
1625621740000|2021-07-07 01:35:40|42626.3|42606.3|42625.9|42605.9|42626.3|42606.3|42623.8|42603.8|1
1625621750000|2021-07-07 01:35:50|42626.3|42606.3|42638.8|42618.8|42638.8|42618.8|42626.3|42606.3|6
1625621760000|2021-07-07 01:36:00|42641.3|42621.3|42656.3|42636.3|42656.3|42636.3|42641.3|42621.3|24
1625621770000|2021-07-07 01:36:10|42653.8|42633.8|42646.3|42626.3|42653.8|42633.8|42646.3|42626.3|5
1625621780000|2021-07-07 01:36:20|42648.8|42628.8|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|2
1625621790000|2021-07-07 01:36:30|42648.4|42628.4|42653.8|42633.8|42653.8|42633.8|42646.3|42626.3|1
1625621800000|2021-07-07 01:36:40|42656.3|42636.3|42658.8|42638.8|42658.8|42638.8|42653.8|42633.8|1
1625621810000|2021-07-07 01:36:50|42656.3|42636.3|42661.3|42641.3|42661.3|42641.3|42656.3|42636.3|2
1625621820000|2021-07-07 01:37:00|42660.5|42640.5|42655.9|42635.9|42660.5|42640.5|42655.9|42635.9|4
1625621830000|2021-07-07 01:37:10|42656.3|42636.3|42643.8|42623.8|42656.3|42636.3|42643.8|42623.8|10
1625621840000|2021-07-07 01:37:20|42644.1|42624.1|42641.3|42621.3|42646.3|42626.3|42639.1|42619.1|2
1625621850000|2021-07-07 01:37:30|42638.8|42618.8|42633.4|42613.4|42640.9|42620.9|42631.6|42611.6|4
1625621860000|2021-07-07 01:37:40|42631.3|42611.3|42630.9|42610.9|42631.3|42611.3|42630.9|42610.9|1
1625621870000|2021-07-07 01:37:50|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42626.3|42606.3|5
1625621880000|2021-07-07 01:38:00|42631.3|42611.3|42633.8|42613.8|42636.3|42616.3|42631.3|42611.3|10
1625621890000|2021-07-07 01:38:10|42631.6|42611.6|42631.3|42611.3|42631.6|42611.6|42628.8|42608.8|53
1625621900000|2021-07-07 01:38:20|||||||||24
1625621910000|2021-07-07 01:38:30|42633.4|42613.4|42636.3|42616.3|42636.3|42616.3|42633.4|42613.4|5
1625621920000|2021-07-07 01:38:40|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|42633.8|42613.8|2
1625621930000|2021-07-07 01:38:50|42631.3|42611.3|42628.8|42608.8|42631.3|42611.3|42628.8|42608.8|4
1625621940000|2021-07-07 01:39:00|42630.9|42610.9|42629.1|42609.1|42636.3|42616.3|42628.8|42608.8|54
1625621950000|2021-07-07 01:39:10|42631.3|42611.3|42636.3|42616.3|42636.3|42616.3|42631.3|42611.3|3
1625621960000|2021-07-07 01:39:20|42638.4|42618.4|42638.8|42618.8|42638.8|42618.8|42636.3|42616.3|1
1625621970000|2021-07-07 01:39:30|42636.6|42616.6|42641.3|42621.3|42641.3|42621.3|42636.3|42616.3|0
1625621980000|2021-07-07 01:39:40|42643.4|42623.4|42651.3|42631.3|42651.3|42631.3|42643.4|42623.4|2
1625621990000|2021-07-07 01:39:50|42653.8|42633.8|42658.8|42638.8|42658.8|42638.8|42648.8|42628.8|11
1625622000000|2021-07-07 01:40:00|42661.3|42641.3|42663.8|42643.8|42665.9|42645.9|42661.3|42641.3|3
1625622010000|2021-07-07 01:40:10|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42663.8|42643.8|2
1625622020000|2021-07-07 01:40:20|42670.9|42650.9|42676.3|42656.3|42676.3|42656.3|42670.9|42650.9|5
1625622030000|2021-07-07 01:40:30|42678.4|42658.4|42689.1|42669.1|42689.1|42669.1|42678.4|42658.4|12
1625622040000|2021-07-07 01:40:40|42693.8|42673.8|42685.9|42665.9|42698.8|42678.8|42683.8|42663.8|12
1625622050000|2021-07-07 01:40:50|42683.8|42663.8|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|6
1625622060000|2021-07-07 01:41:00|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|5
1625622080000|2021-07-07 01:41:20|42681.3|42661.3|42686.3|42666.3|42686.3|42666.3|42681.3|42661.3|5
1625622090000|2021-07-07 01:41:30|42688.4|42668.4|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|1
1625622100000|2021-07-07 01:41:40|42688.8|42668.8|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|2
1625622110000|2021-07-07 01:41:50|42691.3|42671.3|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|4
1625622120000|2021-07-07 01:42:00|42693.8|42673.8|42696.3|42676.3|42696.3|42676.3|42691.3|42671.3|6
1625622130000|2021-07-07 01:42:10|42693.8|42673.8|42693.8|42673.8|42696.3|42676.3|42693.8|42673.8|1
1625622140000|2021-07-07 01:42:20|42696.3|42676.3|42703.8|42683.8|42703.8|42683.8|42696.3|42676.3|5
1625622150000|2021-07-07 01:42:30|42706.3|42686.3|42711.3|42691.3|42711.3|42691.3|42703.8|42683.8|21
1625622160000|2021-07-07 01:42:40|42708.8|42688.8|42711.3|42691.3|42711.3|42691.3|42708.8|42688.8|6
1625622170000|2021-07-07 01:42:50|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|4
1625622180000|2021-07-07 01:43:00|42706.3|42686.3|42698.8|42678.8|42706.3|42686.3|42698.8|42678.8|9
1625622190000|2021-07-07 01:43:10|42699.1|42679.1|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|1
1625622200000|2021-07-07 01:43:20|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|7
1625622210000|2021-07-07 01:43:30|42698.4|42678.4|42696.3|42676.3|42698.8|42678.8|42696.3|42676.3|7
1625622220000|2021-07-07 01:43:40|42701.3|42681.3|42698.8|42678.8|42701.3|42681.3|42698.8|42678.8|2
1625622230000|2021-07-07 01:43:50|42699.1|42679.1|42698.8|42678.8|42701.3|42681.3|42698.8|42678.8|1
1625622240000|2021-07-07 01:44:00|42699.1|42679.1|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|1
1625622250000|2021-07-07 01:44:10|42693.8|42673.8|42698.8|42678.8|42698.8|42678.8|42691.3|42671.3|21
1625622260000|2021-07-07 01:44:20|42699.1|42679.1|42701.3|42681.3|42703.8|42683.8|42699.1|42679.1|10
1625622270000|2021-07-07 01:44:30|42699.1|42679.1|42696.3|42676.3|42700.5|42680.5|42695.9|42675.9|52
1625622280000|2021-07-07 01:44:40|42698.4|42678.4|42705.9|42685.9|42705.9|42685.9|42698.4|42678.4|7
1625622290000|2021-07-07 01:44:50|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42701.3|42681.3|7
1625622300000|2021-07-07 01:45:00|42699.1|42679.1|42691.3|42671.3|42699.1|42679.1|42691.3|42671.3|7
1625622310000|2021-07-07 01:45:10|42689.1|42669.1|42691.3|42671.3|42691.3|42671.3|42688.8|42668.8|2
1625622320000|2021-07-07 01:45:20|42688.8|42668.8|42686.3|42666.3|42691.3|42671.3|42686.3|42666.3|1
1625622330000|2021-07-07 01:45:30|42684.1|42664.1|42686.3|42666.3|42690.9|42670.9|42684.1|42664.1|15
1625622340000|2021-07-07 01:45:40|42683.8|42663.8|42673.8|42653.8|42683.8|42663.8|42673.8|42653.8|32
1625622350000|2021-07-07 01:45:50|42678.8|42658.8|42686.3|42666.3|42686.3|42666.3|42678.8|42658.8|3
1625622360000|2021-07-07 01:46:00|||||||||3
1625622370000|2021-07-07 01:46:10|42688.4|42668.4|42688.8|42668.8|42688.8|42668.8|42683.8|42663.8|4
1625622380000|2021-07-07 01:46:20|42691.3|42671.3|42698.4|42678.4|42700.5|42680.5|42691.3|42671.3|6
1625622390000|2021-07-07 01:46:30|42701.3|42681.3|42709.1|42689.1|42709.1|42689.1|42701.3|42681.3|14
1625622400000|2021-07-07 01:46:40|42711.6|42691.6|42711.3|42691.3|42711.6|42691.6|42708.8|42688.8|7
1625622410000|2021-07-07 01:46:50|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42706.3|42686.3|4
1625622420000|2021-07-07 01:47:00|||||||||1
1625622430000|2021-07-07 01:47:10|42706.3|42686.3|42702|42682|42706.3|42686.3|42702|42682|6
1625622450000|2021-07-07 01:47:30|42704.1|42684.1|42708.8|42688.8|42711.3|42691.3|42703.8|42683.8|4
1625622460000|2021-07-07 01:47:40|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|3
1625622470000|2021-07-07 01:47:50|42711.6|42691.6|42711.3|42691.3|42711.6|42691.6|42711.3|42691.3|1
1625622480000|2021-07-07 01:48:00|42711.6|42691.6|42716.3|42696.3|42716.3|42696.3|42711.6|42691.6|4
1625622490000|2021-07-07 01:48:10|42718.4|42698.4|42728.8|42708.8|42728.8|42708.8|42718.4|42698.4|16
1625622500000|2021-07-07 01:48:20|42726.3|42706.3|42728.8|42708.8|42728.8|42708.8|42726.3|42706.3|1
1625622510000|2021-07-07 01:48:30|42726.3|42706.3|42723.4|42703.4|42728.8|42708.8|42720.9|42700.9|8
1625622520000|2021-07-07 01:48:40|42725.5|42705.5|42730.9|42710.9|42730.9|42710.9|42725.5|42705.5|6
1625622530000|2021-07-07 01:48:50|42733.4|42713.4|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|3
1625622540000|2021-07-07 01:49:00|42728.8|42708.8|42718.8|42698.8|42728.8|42708.8|42718.8|42698.8|7
1625622550000|2021-07-07 01:49:10|42720.9|42700.9|42723.8|42703.8|42723.8|42703.8|42711.3|42691.3|22
1625622560000|2021-07-07 01:49:20|42726.3|42706.3|42741.3|42721.3|42741.3|42721.3|42726.3|42706.3|8
1625622570000|2021-07-07 01:49:30|42743.8|42723.8|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|4
1625622580000|2021-07-07 01:49:40|42741.3|42721.3|42743.8|42723.8|42743.8|42723.8|42741.3|42721.3|6
1625622590000|2021-07-07 01:49:50|42741.6|42721.6|42743.8|42723.8|42743.8|42723.8|42741.6|42721.6|1
1625622600000|2021-07-07 01:50:00|42745.9|42725.9|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|8
1625622610000|2021-07-07 01:50:10|42748.4|42728.4|42754.1|42734.1|42756.3|42736.3|42748.4|42728.4|15
1625622620000|2021-07-07 01:50:20|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|2
1625622630000|2021-07-07 01:50:30|42753.8|42733.8|42751.3|42731.3|42756.3|42736.3|42751.3|42731.3|5
1625622640000|2021-07-07 01:50:40|42749.1|42729.1|42748.8|42728.8|42749.1|42729.1|42748.8|42728.8|2
1625622650000|2021-07-07 01:50:50|42744.1|42724.1|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|1
1625622660000|2021-07-07 01:51:00|42741.6|42721.6|42738.8|42718.8|42741.6|42721.6|42738.8|42718.8|2
1625622670000|2021-07-07 01:51:10|42736.3|42716.3|42741.3|42721.3|42741.3|42721.3|42733.8|42713.8|9
1625622680000|2021-07-07 01:51:20|42743.8|42723.8|42751.3|42731.3|42753.4|42733.4|42743.8|42723.8|6
1625622690000|2021-07-07 01:51:30|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|0
1625622700000|2021-07-07 01:51:40|42746.3|42726.3|42741.6|42721.6|42746.3|42726.3|42741.6|42721.6|1
1625622710000|2021-07-07 01:51:50|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|0
1625622720000|2021-07-07 01:52:00|42740.9|42720.9|42736.3|42716.3|42740.9|42720.9|42736.3|42716.3|8
1625622730000|2021-07-07 01:52:10|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|6
1625622740000|2021-07-07 01:52:20|42736.3|42716.3|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|1
1625622760000|2021-07-07 01:52:40|42739.1|42719.1|42736.3|42716.3|42741.3|42721.3|42736.3|42716.3|1
1625622770000|2021-07-07 01:52:50|42740.5|42720.5|42736.3|42716.3|42740.5|42720.5|42736.3|42716.3|3
1625622780000|2021-07-07 01:53:00|42735.5|42715.5|42729.1|42709.1|42735.5|42715.5|42729.1|42709.1|14
1625622790000|2021-07-07 01:53:10|42728.8|42708.8|42724.1|42704.1|42728.8|42708.8|42724.1|42704.1|6
1625622800000|2021-07-07 01:53:20|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|5
1625622820000|2021-07-07 01:53:40|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|42720.9|42700.9|7
1625622830000|2021-07-07 01:53:50|42721.3|42701.3|42723.8|42703.8|42726.3|42706.3|42721.3|42701.3|3
1625622840000|2021-07-07 01:54:00|42726.3|42706.3|42728.8|42708.8|42728.8|42708.8|42723.8|42703.8|3
1625622850000|2021-07-07 01:54:10|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42726.3|42706.3|3
1625622860000|2021-07-07 01:54:20|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|5
1625622870000|2021-07-07 01:54:30|42733.4|42713.4|42728.8|42708.8|42733.8|42713.8|42728.8|42708.8|0
1625622880000|2021-07-07 01:54:40|||||||||1
1625622890000|2021-07-07 01:54:50|42726.6|42706.6|42743.8|42723.8|42743.8|42723.8|42726.6|42706.6|19
1625622900000|2021-07-07 01:55:00|42744.1|42724.1|42743.8|42723.8|42744.1|42724.1|42743.8|42723.8|3
1625622910000|2021-07-07 01:55:10|42741.3|42721.3|42736.3|42716.3|42741.3|42721.3|42736.3|42716.3|1
1625622920000|2021-07-07 01:55:20|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|7
1625622930000|2021-07-07 01:55:30|42728.8|42708.8|42723.4|42703.4|42728.8|42708.8|42723.4|42703.4|6
1625622940000|2021-07-07 01:55:40|42723.8|42703.8|42721.3|42701.3|42726.3|42706.3|42721.3|42701.3|7
1625622950000|2021-07-07 01:55:50|42718.8|42698.8|42723.8|42703.8|42723.8|42703.8|42718.8|42698.8|1
1625622960000|2021-07-07 01:56:00|||||||||2
1625622970000|2021-07-07 01:56:10|42726.3|42706.3|42733.8|42713.8|42733.8|42713.8|42726.3|42706.3|10
1625622980000|2021-07-07 01:56:20|42736.3|42716.3|42731.3|42711.3|42736.3|42716.3|42731.3|42711.3|1
1625622990000|2021-07-07 01:56:30|42728.8|42708.8|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|2
1625623000000|2021-07-07 01:56:40|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|0
1625623010000|2021-07-07 01:56:50|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42726.3|42706.3|1
1625623020000|2021-07-07 01:57:00|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|1
1625623030000|2021-07-07 01:57:10|42731.3|42711.3|42730.9|42710.9|42731.3|42711.3|42730.9|42710.9|2
1625623040000|2021-07-07 01:57:20|42731.3|42711.3|42726.3|42706.3|42731.3|42711.3|42726.3|42706.3|2
1625623050000|2021-07-07 01:57:30|42728.8|42708.8|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|2
1625623060000|2021-07-07 01:57:40|42726.6|42706.6|42731.3|42711.3|42731.3|42711.3|42726.3|42706.3|2
1625623070000|2021-07-07 01:57:50|42730.5|42710.5|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|7
1625623080000|2021-07-07 01:58:00|42729.1|42709.1|42730.9|42710.9|42731.3|42711.3|42728.8|42708.8|8
1625623090000|2021-07-07 01:58:10|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|5
1625623100000|2021-07-07 01:58:20|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|5
1625623110000|2021-07-07 01:58:30|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42731.3|42711.3|14
1625623120000|2021-07-07 01:58:40|42738.8|42718.8|42744.1|42724.1|42744.1|42724.1|42738.8|42718.8|14
1625623130000|2021-07-07 01:58:50|42743.8|42723.8|42745.5|42725.5|42745.5|42725.5|42741.3|42721.3|17
1625623140000|2021-07-07 01:59:00|42741.3|42721.3|42741.3|42721.3|42746.3|42726.3|42741.3|42721.3|10
1625623150000|2021-07-07 01:59:10|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|5
1625623160000|2021-07-07 01:59:20|42748.8|42728.8|42746.3|42726.3|42748.8|42728.8|42746.3|42726.3|1
1625623170000|2021-07-07 01:59:30|42744.1|42724.1|42743.8|42723.8|42744.1|42724.1|42743.8|42723.8|2
1625623180000|2021-07-07 01:59:40|42741.3|42721.3|42734.1|42714.1|42741.3|42721.3|42733.8|42713.8|6
1625623190000|2021-07-07 01:59:50|42736.3|42716.3|42731.2|42711.2|42736.3|42716.3|42731.2|42711.2|1
1625623200000|2021-07-07 02:00:00|42729.1|42709.1|42721.2|42701.2|42729.1|42709.1|42718.7|42698.7|29
1625623210000|2021-07-07 02:00:10|42716.2|42696.2|42719.1|42699.1|42721.2|42701.2|42716.2|42696.2|58
1625623220000|2021-07-07 02:00:20|42718.7|42698.7|42719.1|42699.1|42728.7|42708.7|42718.7|42698.7|44
1625623230000|2021-07-07 02:00:30|42721.2|42701.2|42723.7|42703.7|42723.7|42703.7|42721.2|42701.2|6
1625623240000|2021-07-07 02:00:40|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|4
1625623250000|2021-07-07 02:00:50|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|1
1625623260000|2021-07-07 02:01:00|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|3
1625623270000|2021-07-07 02:01:10|||||||||3
1625623290000|2021-07-07 02:01:30|42723.7|42703.7|42718.7|42698.7|42723.7|42703.7|42718.7|42698.7|2
1625623300000|2021-07-07 02:01:40|42716.6|42696.6|42723.7|42703.7|42723.7|42703.7|42716.2|42696.2|8
1625623310000|2021-07-07 02:01:50|42726.2|42706.2|42736.2|42716.2|42736.2|42716.2|42726.2|42706.2|14
1625623320000|2021-07-07 02:02:00|42738.7|42718.7|42741.2|42721.2|42741.2|42721.2|42738.7|42718.7|4
1625623330000|2021-07-07 02:02:10|42743.7|42723.7|42743.7|42723.7|42746.2|42726.2|42743.7|42723.7|3
1625623340000|2021-07-07 02:02:20|42744.1|42724.1|42751.2|42731.2|42751.2|42731.2|42744.1|42724.1|2
1625623350000|2021-07-07 02:02:30|42753.7|42733.7|42758.7|42738.7|42758.7|42738.7|42753.7|42733.7|15
1625623360000|2021-07-07 02:02:40|42761.2|42741.2|42763.7|42743.7|42763.7|42743.7|42761.2|42741.2|7
1625623370000|2021-07-07 02:02:50|42761.2|42741.2|42771.2|42751.2|42771.2|42751.2|42761.2|42741.2|14
1625623380000|2021-07-07 02:03:00|42775.5|42755.5|42774.1|42754.1|42776.2|42756.2|42773.4|42753.4|30
1625623390000|2021-07-07 02:03:10|42773.7|42753.7|42781.2|42761.2|42786.2|42766.2|42773.7|42753.7|19
1625623400000|2021-07-07 02:03:20|42778.7|42758.7|42778.7|42758.7|42781.2|42761.2|42776.2|42756.2|3
1625623410000|2021-07-07 02:03:30|42780.9|42760.9|42778.7|42758.7|42781.2|42761.2|42776.2|42756.2|2
1625623420000|2021-07-07 02:03:40|||||||||1
1625623430000|2021-07-07 02:03:50|42781.2|42761.2|42781.2|42761.2|42783.4|42763.4|42781.2|42761.2|1
1625623440000|2021-07-07 02:04:00|42783.7|42763.7|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|6
1625623450000|2021-07-07 02:04:10|42783.7|42763.7|42778.7|42758.7|42784.1|42764.1|42778.7|42758.7|10
1625623460000|2021-07-07 02:04:20|42776.6|42756.6|42781.2|42761.2|42781.2|42761.2|42776.2|42756.2|8
1625623470000|2021-07-07 02:04:30|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|0
1625623480000|2021-07-07 02:04:40|42783.7|42763.7|42781.6|42761.6|42786.2|42766.2|42781.2|42761.2|2
1625623490000|2021-07-07 02:04:50|42781.2|42761.2|42781.2|42761.2|42788.4|42768.4|42781.2|42761.2|6
1625623500000|2021-07-07 02:05:00|42779.1|42759.1|42771.2|42751.2|42781.2|42761.2|42771.2|42751.2|10
1625623510000|2021-07-07 02:05:10|42773.4|42753.4|42781.2|42761.2|42781.2|42761.2|42773.4|42753.4|10
1625623520000|2021-07-07 02:05:20|42783.4|42763.4|42783.7|42763.7|42783.7|42763.7|42781.2|42761.2|2
1625623530000|2021-07-07 02:05:30|42786.2|42766.2|42786.2|42766.2|42788.7|42768.7|42786.2|42766.2|8
1625623540000|2021-07-07 02:05:40|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42786.2|42766.2|4
1625623550000|2021-07-07 02:05:50|42793.4|42773.4|42793.7|42773.7|42796.2|42776.2|42793.4|42773.4|4
1625623560000|2021-07-07 02:06:00|42796.2|42776.2|42793.7|42773.7|42796.2|42776.2|42788.7|42768.7|22
1625623570000|2021-07-07 02:06:10|42791.6|42771.6|42793.7|42773.7|42793.7|42773.7|42791.2|42771.2|1
1625623580000|2021-07-07 02:06:20|42795.9|42775.9|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|16
1625623590000|2021-07-07 02:06:30|42793.4|42773.4|42791.2|42771.2|42793.4|42773.4|42791.2|42771.2|0
1625623600000|2021-07-07 02:06:40|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42788.7|42768.7|1
1625623610000|2021-07-07 02:06:50|42791.6|42771.6|42791.2|42771.2|42793.7|42773.7|42791.2|42771.2|4
1625623620000|2021-07-07 02:07:00|42793.4|42773.4|42793.7|42773.7|42796.2|42776.2|42791.2|42771.2|12
1625623630000|2021-07-07 02:07:10|42796.2|42776.2|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|1
1625623640000|2021-07-07 02:07:20|42791.2|42771.2|42791.2|42771.2|42793.4|42773.4|42791.2|42771.2|2
1625623650000|2021-07-07 02:07:30|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|6
1625623660000|2021-07-07 02:07:40|42784.1|42764.1|42778.7|42758.7|42784.1|42764.1|42778.7|42758.7|2
1625623670000|2021-07-07 02:07:50|42776.6|42756.6|42773.7|42753.7|42776.6|42756.6|42773.7|42753.7|2
1625623680000|2021-07-07 02:08:00|42771.2|42751.2|42773.7|42753.7|42773.7|42753.7|42771.2|42751.2|3
1625623690000|2021-07-07 02:08:10|42776.2|42756.2|42773.7|42753.7|42776.2|42756.2|42773.7|42753.7|4
1625623700000|2021-07-07 02:08:20|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|2
1625623710000|2021-07-07 02:08:30|||||||||1
1625623720000|2021-07-07 02:08:40|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|2
1625623730000|2021-07-07 02:08:50|42775.5|42755.5|42773.4|42753.4|42775.5|42755.5|42773.4|42753.4|3
1625623740000|2021-07-07 02:09:00|42771.2|42751.2|42781.2|42761.2|42781.2|42761.2|42771.2|42751.2|20
1625623750000|2021-07-07 02:09:10|42783.7|42763.7|42788.7|42768.7|42788.7|42768.7|42783.7|42763.7|4
1625623760000|2021-07-07 02:09:20|42789.1|42769.1|42786.6|42766.6|42791.2|42771.2|42786.2|42766.2|5
1625623770000|2021-07-07 02:09:30|42784.1|42764.1|42776.2|42756.2|42784.1|42764.1|42776.2|42756.2|12
1625623780000|2021-07-07 02:09:40|42773.7|42753.7|42769.1|42749.1|42773.7|42753.7|42769.1|42749.1|4
1625623790000|2021-07-07 02:09:50|42766.6|42746.6|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|2
1625623800000|2021-07-07 02:10:00|42764.1|42744.1|42766.2|42746.2|42766.2|42746.2|42763.7|42743.7|5
1625623810000|2021-07-07 02:10:10|42763.7|42743.7|42761.2|42741.2|42763.7|42743.7|42761.2|42741.2|4
1625623820000|2021-07-07 02:10:20|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|0
1625623830000|2021-07-07 02:10:30|42761.6|42741.6|42766.2|42746.2|42766.2|42746.2|42761.6|42741.6|4
1625623840000|2021-07-07 02:10:40|42766.6|42746.6|42770.9|42750.9|42770.9|42750.9|42766.6|42746.6|2
1625623880000|2021-07-07 02:11:20|42771.2|42751.2|42768.7|42748.7|42771.2|42751.2|42768.7|42748.7|0
1625623890000|2021-07-07 02:11:30|42771.2|42751.2|42768.7|42748.7|42771.2|42751.2|42768.7|42748.7|3
1625623900000|2021-07-07 02:11:40|42766.6|42746.6|42766.2|42746.2|42766.6|42746.6|42766.2|42746.2|1
1625623910000|2021-07-07 02:11:50|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42758.7|42738.7|9
1625623920000|2021-07-07 02:12:00|42759.1|42739.1|42761.2|42741.2|42761.2|42741.2|42759.1|42739.1|2
1625623930000|2021-07-07 02:12:10|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42756.6|42736.6|16
1625623940000|2021-07-07 02:12:20|42761.2|42741.2|42763.4|42743.4|42763.4|42743.4|42761.2|42741.2|4
1625623950000|2021-07-07 02:12:30|42763.7|42743.7|42761.2|42741.2|42763.7|42743.7|42761.2|42741.2|2
1625623960000|2021-07-07 02:12:40|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|2
1625623970000|2021-07-07 02:12:50|42761.2|42741.2|42763.7|42743.7|42763.7|42743.7|42761.2|42741.2|2
1625623980000|2021-07-07 02:13:00|42763.4|42743.4|42763.7|42743.7|42763.7|42743.7|42761.2|42741.2|6
1625623990000|2021-07-07 02:13:10|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|1
1625624000000|2021-07-07 02:13:20|42760.9|42740.9|42758.7|42738.7|42760.9|42740.9|42758.7|42738.7|3
1625624010000|2021-07-07 02:13:30|42755.9|42735.9|42753.4|42733.4|42755.9|42735.9|42753.4|42733.4|8
1625624020000|2021-07-07 02:13:40|42751.2|42731.2|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|9
1625624030000|2021-07-07 02:13:50|42751.2|42731.2|42749.1|42729.1|42751.2|42731.2|42749.1|42729.1|7
1625624040000|2021-07-07 02:14:00|42748.7|42728.7|42749.1|42729.1|42751.2|42731.2|42746.2|42726.2|16
1625624050000|2021-07-07 02:14:10|42746.6|42726.6|42743.7|42723.7|42748.7|42728.7|42743.7|42723.7|4
1625624060000|2021-07-07 02:14:20|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|2
1625624080000|2021-07-07 02:14:40|42736.2|42716.2|42741.2|42721.2|42741.2|42721.2|42736.2|42716.2|3
1625624090000|2021-07-07 02:14:50|42739.1|42719.1|42743.7|42723.7|42743.7|42723.7|42738.7|42718.7|4
1625624100000|2021-07-07 02:15:00|42746.2|42726.2|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|1
1625624110000|2021-07-07 02:15:10|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|1
1625624120000|2021-07-07 02:15:20|42750.9|42730.9|42751.2|42731.2|42751.2|42731.2|42750.9|42730.9|0
1625624160000|2021-07-07 02:16:00|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|1
1625624190000|2021-07-07 02:16:30|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1625624200000|2021-07-07 02:16:40|42750.9|42730.9|42751.2|42731.2|42751.2|42731.2|42748.7|42728.7|0
1625624210000|2021-07-07 02:16:50|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|1
1625624220000|2021-07-07 02:17:00|42756.2|42736.2|42758.7|42738.7|42761.2|42741.2|42756.2|42736.2|6
1625624230000|2021-07-07 02:17:10|42759.1|42739.1|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|0
1625624240000|2021-07-07 02:17:20|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|0
1625624250000|2021-07-07 02:17:30|42758.7|42738.7|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|0
1625624260000|2021-07-07 02:17:40|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|1
1625624280000|2021-07-07 02:18:00|42763.7|42743.7|42761.2|42741.2|42763.7|42743.7|42761.2|42741.2|0
1625624290000|2021-07-07 02:18:10|42759.1|42739.1|42758.7|42738.7|42759.1|42739.1|42758.7|42738.7|1
1625624300000|2021-07-07 02:18:20|42756.2|42736.2|42754.1|42734.1|42756.2|42736.2|42754.1|42734.1|2
1625624310000|2021-07-07 02:18:30|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|0
1625624320000|2021-07-07 02:18:40|42753.4|42733.4|42753.7|42733.7|42754.1|42734.1|42748.7|42728.7|5
1625624330000|2021-07-07 02:18:50|42754.1|42734.1|42753.7|42733.7|42754.1|42734.1|42753.7|42733.7|0
1625624340000|2021-07-07 02:19:00|42754.1|42734.1|42753.7|42733.7|42754.1|42734.1|42751.2|42731.2|2
1625624350000|2021-07-07 02:19:10|42753.4|42733.4|42756.2|42736.2|42756.2|42736.2|42751.2|42731.2|7
1625624360000|2021-07-07 02:19:20|||||||||3
1625624380000|2021-07-07 02:19:40|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|0
1625624390000|2021-07-07 02:19:50|42756.2|42736.2|42755.9|42735.9|42758.4|42738.4|42755.9|42735.9|0
1625624410000|2021-07-07 02:20:10|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|5
1625624420000|2021-07-07 02:20:20|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|0
1625624440000|2021-07-07 02:20:40|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|1
1625624450000|2021-07-07 02:20:50|||||||||2
1625624460000|2021-07-07 02:21:00|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|0
1625624470000|2021-07-07 02:21:10|42755.9|42735.9|42748.7|42728.7|42755.9|42735.9|42748.4|42728.4|9
1625624480000|2021-07-07 02:21:20|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|3
1625624490000|2021-07-07 02:21:30|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|0
1625624510000|2021-07-07 02:21:50|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42741.2|42721.2|5
1625624520000|2021-07-07 02:22:00|42740.9|42720.9|42738.7|42718.7|42740.9|42720.9|42736.6|42716.6|5
1625624540000|2021-07-07 02:22:20|42738.4|42718.4|42738.7|42718.7|42738.7|42718.7|42738.4|42718.4|4
1625624550000|2021-07-07 02:22:30|42736.6|42716.6|42735.9|42715.9|42736.6|42716.6|42735.9|42715.9|10
1625624560000|2021-07-07 02:22:40|42736.2|42716.2|42738.7|42718.7|42739.1|42719.1|42736.2|42716.2|3
1625624570000|2021-07-07 02:22:50|42739.1|42719.1|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|3
1625624590000|2021-07-07 02:23:10|||||||||3
1625624600000|2021-07-07 02:23:20|42739.1|42719.1|42744.1|42724.1|42748.7|42728.7|42739.1|42719.1|7
1625624610000|2021-07-07 02:23:30|42745.9|42725.9|42744.1|42724.1|42745.9|42725.9|42741.6|42721.6|3
1625624620000|2021-07-07 02:23:40|42741.2|42721.2|42738.7|42718.7|42743.7|42723.7|42738.7|42718.7|26
1625624630000|2021-07-07 02:23:50|42736.6|42716.6|42741.2|42721.2|42741.2|42721.2|42736.2|42716.2|1
1625624640000|2021-07-07 02:24:00|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|2
1625624650000|2021-07-07 02:24:10|42738.4|42718.4|42736.2|42716.2|42738.4|42718.4|42736.2|42716.2|1
1625624660000|2021-07-07 02:24:20|42741.2|42721.2|42748.4|42728.4|42748.4|42728.4|42741.2|42721.2|21
1625624670000|2021-07-07 02:24:30|42748.7|42728.7|42744.1|42724.1|42748.7|42728.7|42742|42722|7
1625624680000|2021-07-07 02:24:40|42746.2|42726.2|42756.2|42736.2|42758.7|42738.7|42746.2|42726.2|37
1625624690000|2021-07-07 02:24:50|42754.1|42734.1|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|2
1625624700000|2021-07-07 02:25:00|42747|42727|42753.4|42733.4|42755.9|42735.9|42746.6|42726.6|18
1625624710000|2021-07-07 02:25:10|42755.5|42735.5|42756.2|42736.2|42756.2|42736.2|42753.4|42733.4|20
1625624720000|2021-07-07 02:25:20|42758.7|42738.7|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|5
1625624740000|2021-07-07 02:25:40|42756.6|42736.6|42756.2|42736.2|42756.6|42736.6|42756.2|42736.2|0
1625624750000|2021-07-07 02:25:50|42761.2|42741.2|42760.9|42740.9|42761.2|42741.2|42758.7|42738.7|6
1625624760000|2021-07-07 02:26:00|42761.2|42741.2|42758.7|42738.7|42761.6|42741.6|42758.7|42738.7|4
1625624770000|2021-07-07 02:26:10|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|0
1625624780000|2021-07-07 02:26:20|42763.7|42743.7|42768.4|42748.4|42768.4|42748.4|42761.2|42741.2|6
1625624790000|2021-07-07 02:26:30|42768.7|42748.7|42761.2|42741.2|42768.7|42748.7|42761.2|42741.2|3
1625624800000|2021-07-07 02:26:40|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|0
1625624820000|2021-07-07 02:27:00|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|5
1625624830000|2021-07-07 02:27:10|42755.9|42735.9|42751.2|42731.2|42755.9|42735.9|42751.2|42731.2|2
1625624840000|2021-07-07 02:27:20|42751.6|42731.6|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|8
1625624850000|2021-07-07 02:27:30|42751.6|42731.6|42748.7|42728.7|42753.7|42733.7|42748.7|42728.7|30
1625624860000|2021-07-07 02:27:40|42746.6|42726.6|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|11
1625624870000|2021-07-07 02:27:50|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|13
1625624880000|2021-07-07 02:28:00|42753.7|42733.7|42749.1|42729.1|42753.7|42733.7|42749.1|42729.1|6
1625624890000|2021-07-07 02:28:10|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|20
1625624900000|2021-07-07 02:28:20|42749.1|42729.1|42751.2|42731.2|42751.2|42731.2|42749.1|42729.1|2
1625624920000|2021-07-07 02:28:40|42750.9|42730.9|42751.2|42731.2|42751.2|42731.2|42750.9|42730.9|1
1625624930000|2021-07-07 02:28:50|42746.2|42726.2|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|2
1625624940000|2021-07-07 02:29:00|42750.5|42730.5|42751.2|42731.2|42751.2|42731.2|42750.5|42730.5|1
1625624950000|2021-07-07 02:29:10|42751.6|42731.6|42756.2|42736.2|42756.2|42736.2|42751.6|42731.6|12
1625624960000|2021-07-07 02:29:20|42751.6|42731.6|42750.9|42730.9|42751.6|42731.6|42750.9|42730.9|8
1625624970000|2021-07-07 02:29:30|42743.7|42723.7|42748.7|42728.7|42748.7|42728.7|42743.7|42723.7|9
1625625000000|2021-07-07 02:30:00|42746.6|42726.6|42736.2|42716.2|42748.7|42728.7|42736.2|42716.2|31
1625625010000|2021-07-07 02:30:10|42740.5|42720.5|42741.2|42721.2|42743.4|42723.4|42740.5|42720.5|4
1625625020000|2021-07-07 02:30:20|42739.1|42719.1|42741.2|42721.2|42741.2|42721.2|42736.6|42716.6|13
1625625030000|2021-07-07 02:30:30|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|3
1625625040000|2021-07-07 02:30:40|42741.2|42721.2|42741.2|42721.2|42741.6|42721.6|42741.2|42721.2|1
1625625050000|2021-07-07 02:30:50|42743.4|42723.4|42743.7|42723.7|42743.7|42723.7|42741.2|42721.2|4
1625625060000|2021-07-07 02:31:00|42741.2|42721.2|42743.7|42723.7|42743.7|42723.7|42741.2|42721.2|8
1625625070000|2021-07-07 02:31:10|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|2
1625625100000|2021-07-07 02:31:40|||||||||1
1625625110000|2021-07-07 02:31:50|42748.4|42728.4|42748.7|42728.7|42748.7|42728.7|42748.4|42728.4|2
1625625120000|2021-07-07 02:32:00|42749.1|42729.1|42754.1|42734.1|42754.1|42734.1|42749.1|42729.1|2
1625625140000|2021-07-07 02:32:20|42754.5|42734.5|42763.7|42743.7|42763.7|42743.7|42754.5|42734.5|11
1625625150000|2021-07-07 02:32:30|||||||||4
1625625160000|2021-07-07 02:32:40|42768.7|42748.7|42768.7|42748.7|42773.7|42753.7|42768.7|42748.7|40
1625625170000|2021-07-07 02:32:50|||||||||1
1625625180000|2021-07-07 02:33:00|||||||||3
1625625200000|2021-07-07 02:33:20|42766.6|42746.6|42763.7|42743.7|42766.6|42746.6|42763.7|42743.7|1
1625625210000|2021-07-07 02:33:30|42761.2|42741.2|42758.4|42738.4|42761.2|42741.2|42758.4|42738.4|1
1625625220000|2021-07-07 02:33:40|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|1
1625625240000|2021-07-07 02:34:00|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|3
1625625250000|2021-07-07 02:34:10|42754.1|42734.1|42753.7|42733.7|42758.7|42738.7|42753.7|42733.7|0
1625625260000|2021-07-07 02:34:20|42756.2|42736.2|42758.7|42738.7|42758.7|42738.7|42756.2|42736.2|1
1625625270000|2021-07-07 02:34:30|42760.9|42740.9|42761.2|42741.2|42763.4|42743.4|42760.9|42740.9|11
1625625280000|2021-07-07 02:34:40|42757|42737|42761.2|42741.2|42763.7|42743.7|42757|42737|20
1625625290000|2021-07-07 02:34:50|42758.7|42738.7|42756.2|42736.2|42761.2|42741.2|42752|42732|11
1625625300000|2021-07-07 02:35:00|||||||||3
1625625310000|2021-07-07 02:35:10|42763|42743|42763.4|42743.4|42765.1|42745.1|42763|42743|3
1625625320000|2021-07-07 02:35:20|||||||||2
1625625330000|2021-07-07 02:35:30|42763|42743|42761.2|42741.2|42763.7|42743.7|42760.9|42740.9|3
1625625340000|2021-07-07 02:35:40|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|42759.1|42739.1|0
1625625350000|2021-07-07 02:35:50|42756.6|42736.6|42759.1|42739.1|42761.2|42741.2|42756.6|42736.6|2
1625625360000|2021-07-07 02:36:00|42757|42737|42753.7|42733.7|42757|42737|42753.7|42733.7|1
1625625370000|2021-07-07 02:36:10|42751.6|42731.6|42748.7|42728.7|42751.6|42731.6|42748.7|42728.7|4
1625625380000|2021-07-07 02:36:20|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42748.7|42728.7|1
1625625390000|2021-07-07 02:36:30|42751.2|42731.2|42755.9|42735.9|42755.9|42735.9|42751.2|42731.2|1
1625625400000|2021-07-07 02:36:40|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|2
1625625410000|2021-07-07 02:36:50|42758.7|42738.7|42756.2|42736.2|42761.2|42741.2|42756.2|42736.2|4
1625625420000|2021-07-07 02:37:00|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|0
1625625430000|2021-07-07 02:37:10|42753.4|42733.4|42751.2|42731.2|42753.4|42733.4|42751.2|42731.2|0
1625625440000|2021-07-07 02:37:20|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|1
1625625450000|2021-07-07 02:37:30|||||||||2
1625625460000|2021-07-07 02:37:40|42746.2|42726.2|42741.2|42721.2|42746.2|42726.2|42741.2|42721.2|1
1625625470000|2021-07-07 02:37:50|42743.4|42723.4|42741.2|42721.2|42743.7|42723.7|42741.2|42721.2|5
1625625480000|2021-07-07 02:38:00|42743.7|42723.7|42746.2|42726.2|42746.2|42726.2|42743.7|42723.7|4
1625625490000|2021-07-07 02:38:10|42748.4|42728.4|42750.9|42730.9|42750.9|42730.9|42748.4|42728.4|2
1625625500000|2021-07-07 02:38:20|42751.2|42731.2|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|2
1625625510000|2021-07-07 02:38:30|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|6
1625625520000|2021-07-07 02:38:40|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|6
1625625530000|2021-07-07 02:38:50|42760.9|42740.9|42761.2|42741.2|42761.2|42741.2|42760.9|42740.9|3
1625625540000|2021-07-07 02:39:00|42759.1|42739.1|42758.4|42738.4|42759.1|42739.1|42758.4|42738.4|2
1625625550000|2021-07-07 02:39:10|42756.2|42736.2|42753.7|42733.7|42756.2|42736.2|42753.7|42733.7|4
1625625560000|2021-07-07 02:39:20|42751.6|42731.6|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|0
1625625570000|2021-07-07 02:39:30|42753.4|42733.4|42753.7|42733.7|42756.2|42736.2|42753.4|42733.4|2
1625625580000|2021-07-07 02:39:40|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|5
1625625590000|2021-07-07 02:39:50|42746.2|42726.2|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|7
1625625600000|2021-07-07 02:40:00|42749.1|42729.1|42748.7|42728.7|42751.2|42731.2|42746.2|42726.2|25
1625625610000|2021-07-07 02:40:10|42746.2|42726.2|42741.2|42721.2|42748.7|42728.7|42741.2|42721.2|11
1625625620000|2021-07-07 02:40:20|42740.9|42720.9|42745.9|42725.9|42745.9|42725.9|42740.9|42720.9|24
1625625630000|2021-07-07 02:40:30|42743.4|42723.4|42741.6|42721.6|42743.4|42723.4|42741.2|42721.2|15
1625625640000|2021-07-07 02:40:40|42741.2|42721.2|42741.6|42721.6|42743.7|42723.7|42741.2|42721.2|4
1625625650000|2021-07-07 02:40:50|42743.7|42723.7|42746.2|42726.2|42746.2|42726.2|42743.7|42723.7|0
1625625660000|2021-07-07 02:41:00|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|5
1625625670000|2021-07-07 02:41:10|42748.7|42728.7|42743.7|42723.7|42750.9|42730.9|42743.7|42723.7|4
1625625680000|2021-07-07 02:41:20|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42741.2|42721.2|2
1625625690000|2021-07-07 02:41:30|42742|42722|42741.2|42721.2|42744.1|42724.1|42741.2|42721.2|2
1625625700000|2021-07-07 02:41:40|42738.7|42718.7|42733.7|42713.7|42738.7|42718.7|42731.6|42711.6|14
1625625710000|2021-07-07 02:41:50|42731.2|42711.2|42733.7|42713.7|42733.7|42713.7|42731.2|42711.2|1
1625625720000|2021-07-07 02:42:00|42731.6|42711.6|42731.2|42711.2|42733.7|42713.7|42731.2|42711.2|4
1625625730000|2021-07-07 02:42:10|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|0
1625625740000|2021-07-07 02:42:20|42726.2|42706.2|42725.9|42705.9|42726.2|42706.2|42725.9|42705.9|1
1625625750000|2021-07-07 02:42:30|42726.2|42706.2|42728.7|42708.7|42728.7|42708.7|42726.2|42706.2|2
1625625760000|2021-07-07 02:42:40|42726.6|42706.6|42728.7|42708.7|42728.7|42708.7|42726.2|42706.2|1
1625625780000|2021-07-07 02:43:00|42729.1|42709.1|42738.4|42718.4|42738.4|42718.4|42729.1|42709.1|14
1625625790000|2021-07-07 02:43:10|42738.7|42718.7|42740.9|42720.9|42740.9|42720.9|42736.2|42716.2|21
1625625800000|2021-07-07 02:43:20|||||||||1
1625625810000|2021-07-07 02:43:30|42738.7|42718.7|42733.7|42713.7|42738.7|42718.7|42733.7|42713.7|2
1625625820000|2021-07-07 02:43:40|42733.4|42713.4|42731.2|42711.2|42733.4|42713.4|42731.2|42711.2|0
1625625830000|2021-07-07 02:43:50|42731.6|42711.6|42728.7|42708.7|42733.7|42713.7|42728.7|42708.7|2
1625625840000|2021-07-07 02:44:00|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42728.7|42708.7|9
1625625850000|2021-07-07 02:44:10|42733.4|42713.4|42733.7|42713.7|42733.7|42713.7|42733.4|42713.4|0
1625625860000|2021-07-07 02:44:20|42731.2|42711.2|42733.7|42713.7|42733.7|42713.7|42731.2|42711.2|0
1625625870000|2021-07-07 02:44:30|42735.9|42715.9|42734.1|42714.1|42736.2|42716.2|42733.7|42713.7|3
1625625880000|2021-07-07 02:44:40|42733.7|42713.7|42736.2|42716.2|42736.2|42716.2|42731.2|42711.2|0
1625625890000|2021-07-07 02:44:50|42738.4|42718.4|42743.4|42723.4|42743.4|42723.4|42738.4|42718.4|3
1625625900000|2021-07-07 02:45:00|42743.7|42723.7|42746.2|42726.2|42746.2|42726.2|42743.7|42723.7|1
1625625910000|2021-07-07 02:45:10|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|42748.7|42728.7|1
1625625920000|2021-07-07 02:45:20|42749.1|42729.1|42749.1|42729.1|42749.1|42729.1|42749.1|42729.1|0
1625625930000|2021-07-07 02:45:30|42751.2|42731.2|42756.2|42736.2|42756.2|42736.2|42751.2|42731.2|3
1625625940000|2021-07-07 02:45:40|42760.9|42740.9|42766.2|42746.2|42766.2|42746.2|42760.9|42740.9|11
1625625950000|2021-07-07 02:45:50|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|42771.2|42751.2|5
1625625960000|2021-07-07 02:46:00|42764.1|42744.1|42766.2|42746.2|42766.2|42746.2|42763.7|42743.7|8
1625625970000|2021-07-07 02:46:10|42768.7|42748.7|42775.9|42755.9|42775.9|42755.9|42768.7|42748.7|12
1625625980000|2021-07-07 02:46:20|42778|42758|42778.7|42758.7|42778.7|42758.7|42775.9|42755.9|3
1625625990000|2021-07-07 02:46:30|42776.6|42756.6|42778.7|42758.7|42778.7|42758.7|42776.6|42756.6|2
1625626000000|2021-07-07 02:46:40|42776.6|42756.6|42781.2|42761.2|42781.2|42761.2|42776.2|42756.2|1
1625626010000|2021-07-07 02:46:50|42778.7|42758.7|42781.2|42761.2|42781.2|42761.2|42778.7|42758.7|1
1625626030000|2021-07-07 02:47:10|42780.9|42760.9|42783.7|42763.7|42783.7|42763.7|42780.9|42760.9|7
1625626040000|2021-07-07 02:47:20|42781.6|42761.6|42783.7|42763.7|42783.7|42763.7|42781.2|42761.2|5
1625626050000|2021-07-07 02:47:30|42785.9|42765.9|42786.2|42766.2|42786.2|42766.2|42785.9|42765.9|3
1625626060000|2021-07-07 02:47:40|||||||||4
1625626070000|2021-07-07 02:47:50|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|1
1625626080000|2021-07-07 02:48:00|||||||||3
1625626090000|2021-07-07 02:48:10|42789.1|42769.1|42788.7|42768.7|42789.1|42769.1|42788.7|42768.7|2
1625626100000|2021-07-07 02:48:20|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|1
1625626120000|2021-07-07 02:48:40|||||||||1
1625626130000|2021-07-07 02:48:50|42788.4|42768.4|42788.7|42768.7|42788.7|42768.7|42786.2|42766.2|8
1625626140000|2021-07-07 02:49:00|42789.1|42769.1|42788.7|42768.7|42793.4|42773.4|42788.7|42768.7|11
1625626150000|2021-07-07 02:49:10|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|0
1625626160000|2021-07-07 02:49:20|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|4
1625626170000|2021-07-07 02:49:30|42795.9|42775.9|42798.7|42778.7|42798.7|42778.7|42795.9|42775.9|10
1625626180000|2021-07-07 02:49:40|||||||||1
1625626190000|2021-07-07 02:49:50|42796.2|42776.2|42803.7|42783.7|42806.2|42786.2|42796.2|42776.2|10
1625626200000|2021-07-07 02:50:00|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|7
1625626210000|2021-07-07 02:50:10|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|2
1625626220000|2021-07-07 02:50:20|42806.2|42786.2|42808.7|42788.7|42811.2|42791.2|42806.2|42786.2|17
1625626230000|2021-07-07 02:50:30|42806.6|42786.6|42806.2|42786.2|42808.7|42788.7|42806.2|42786.2|2
1625626240000|2021-07-07 02:50:40|||||||||5
1625626250000|2021-07-07 02:50:50|42802|42782|42801.2|42781.2|42802|42782|42801.2|42781.2|1
1625626260000|2021-07-07 02:51:00|42798.7|42778.7|42798.7|42778.7|42801.2|42781.2|42798.7|42778.7|5
1625626270000|2021-07-07 02:51:10|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|0
1625626280000|2021-07-07 02:51:20|42801.2|42781.2|42798.7|42778.7|42801.2|42781.2|42798.7|42778.7|7
1625626290000|2021-07-07 02:51:30|42803|42783|42805.9|42785.9|42805.9|42785.9|42803|42783|2
1625626300000|2021-07-07 02:51:40|42808|42788|42811.2|42791.2|42813.7|42793.7|42808|42788|11
1625626310000|2021-07-07 02:51:50|42813.7|42793.7|42813.7|42793.7|42815.9|42795.9|42813.7|42793.7|3
1625626320000|2021-07-07 02:52:00|42816.2|42796.2|42828.4|42808.4|42828.4|42808.4|42816.2|42796.2|19
1625626330000|2021-07-07 02:52:10|42830.9|42810.9|42826.2|42806.2|42830.9|42810.9|42826.2|42806.2|8
1625626340000|2021-07-07 02:52:20|42828.4|42808.4|42831.2|42811.2|42831.2|42811.2|42828.4|42808.4|7
1625626350000|2021-07-07 02:52:30|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|2
1625626360000|2021-07-07 02:52:40|42830.9|42810.9|42833.4|42813.4|42833.4|42813.4|42830.9|42810.9|0
1625626370000|2021-07-07 02:52:50|42831.2|42811.2|42836.2|42816.2|42836.6|42816.6|42828.7|42808.7|19
1625626380000|2021-07-07 02:53:00|42838.4|42818.4|42836.2|42816.2|42841.2|42821.2|42836.2|42816.2|14
1625626390000|2021-07-07 02:53:10|42832|42812|42831.2|42811.2|42832|42812|42831.2|42811.2|10
1625626400000|2021-07-07 02:53:20|42828.7|42808.7|42828.7|42808.7|42831.2|42811.2|42828.7|42808.7|6
1625626410000|2021-07-07 02:53:30|42831.2|42811.2|42828.7|42808.7|42833.7|42813.7|42828.7|42808.7|17
1625626420000|2021-07-07 02:53:40|||||||||2
1625626430000|2021-07-07 02:53:50|42826.2|42806.2|42828.7|42808.7|42831.2|42811.2|42826.2|42806.2|10
1625626440000|2021-07-07 02:54:00|42831.2|42811.2|42826.2|42806.2|42831.2|42811.2|42826.2|42806.2|13
1625626450000|2021-07-07 02:54:10|42825.9|42805.9|42821.2|42801.2|42825.9|42805.9|42818.7|42798.7|5
1625626460000|2021-07-07 02:54:20|42820.9|42800.9|42818.7|42798.7|42820.9|42800.9|42818.7|42798.7|3
1625626470000|2021-07-07 02:54:30|42820.9|42800.9|42818.4|42798.4|42820.9|42800.9|42818.4|42798.4|3
1625626480000|2021-07-07 02:54:40|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42814.1|42794.1|6
1625626490000|2021-07-07 02:54:50|42813.7|42793.7|42811.2|42791.2|42813.7|42793.7|42811.2|42791.2|6
1625626500000|2021-07-07 02:55:00|42813.7|42793.7|42816.2|42796.2|42816.2|42796.2|42813.7|42793.7|4
1625626510000|2021-07-07 02:55:10|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|1
1625626520000|2021-07-07 02:55:20|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|1
1625626530000|2021-07-07 02:55:30|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|0
1625626540000|2021-07-07 02:55:40|42816.2|42796.2|42813.7|42793.7|42818.7|42798.7|42813.7|42793.7|2
1625626560000|2021-07-07 02:56:00|42813.4|42793.4|42809.1|42789.1|42813.4|42793.4|42809.1|42789.1|4
1625626570000|2021-07-07 02:56:10|42804.1|42784.1|42803.7|42783.7|42806.2|42786.2|42803.7|42783.7|1
1625626580000|2021-07-07 02:56:20|42801.2|42781.2|42796.2|42776.2|42801.2|42781.2|42796.2|42776.2|4
1625626590000|2021-07-07 02:56:30|42798.7|42778.7|42793.7|42773.7|42798.7|42778.7|42793.7|42773.7|2
1625626600000|2021-07-07 02:56:40|42795.9|42775.9|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|3
1625626610000|2021-07-07 02:56:50|42791.6|42771.6|42793.7|42773.7|42793.7|42773.7|42791.6|42771.6|8
1625626620000|2021-07-07 02:57:00|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|14
1625626630000|2021-07-07 02:57:10|42786.2|42766.2|42782|42762|42786.2|42766.2|42782|42762|13
1625626640000|2021-07-07 02:57:20|42784.1|42764.1|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|5
1625626650000|2021-07-07 02:57:30|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|0
1625626660000|2021-07-07 02:57:40|||||||||5
1625626670000|2021-07-07 02:57:50|42776.6|42756.6|42771.2|42751.2|42776.6|42756.6|42771.2|42751.2|6
1625626680000|2021-07-07 02:58:00|42768.7|42748.7|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|1
1625626690000|2021-07-07 02:58:10|42765.9|42745.9|42763.7|42743.7|42766.2|42746.2|42763.7|42743.7|3
1625626700000|2021-07-07 02:58:20|42761.2|42741.2|42766.2|42746.2|42766.2|42746.2|42761.2|42741.2|11
1625626710000|2021-07-07 02:58:30|42763.7|42743.7|42768.7|42748.7|42770.9|42750.9|42763.7|42743.7|4
1625626720000|2021-07-07 02:58:40|42771.2|42751.2|42774.1|42754.1|42774.1|42754.1|42769.1|42749.1|12
1625626740000|2021-07-07 02:59:00|42773.7|42753.7|42768.7|42748.7|42773.7|42753.7|42768.7|42748.7|4
1625626750000|2021-07-07 02:59:10|42771.2|42751.2|42768.7|42748.7|42771.2|42751.2|42768.7|42748.7|1
1625626760000|2021-07-07 02:59:20|42769.1|42749.1|42768.7|42748.7|42773.7|42753.7|42768.7|42748.7|0
1625626770000|2021-07-07 02:59:30|42773.7|42753.7|42771.2|42751.2|42773.7|42753.7|42771.2|42751.2|2
1625626780000|2021-07-07 02:59:40|42773.7|42753.7|42776.2|42756.2|42776.2|42756.2|42771.2|42751.2|1
1625626790000|2021-07-07 02:59:50|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|0
1625626800000|2021-07-07 03:00:00|||||||||2
1625626810000|2021-07-07 03:00:10|42775.9|42755.9|42776.2|42756.2|42776.2|42756.2|42775.9|42755.9|1
1625626820000|2021-07-07 03:00:20|42773.7|42753.7|42776.2|42756.2|42776.6|42756.6|42773.7|42753.7|3
1625626830000|2021-07-07 03:00:30|42778.7|42758.7|42778.7|42758.7|42780.9|42760.9|42778.7|42758.7|2
1625626840000|2021-07-07 03:00:40|42781.2|42761.2|42785.9|42765.9|42785.9|42765.9|42781.2|42761.2|33
1625626850000|2021-07-07 03:00:50|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|2
1625626860000|2021-07-07 03:01:00|||||||||4
1625626870000|2021-07-07 03:01:10|42776.2|42756.2|42773.7|42753.7|42776.2|42756.2|42773.7|42753.7|2
1625626880000|2021-07-07 03:01:20|42771.2|42751.2|42766.2|42746.2|42771.2|42751.2|42766.2|42746.2|12
1625626890000|2021-07-07 03:01:30|42769.1|42749.1|42768.7|42748.7|42769.1|42749.1|42768.4|42748.4|4
1625626900000|2021-07-07 03:01:40|42769.1|42749.1|42771.2|42751.2|42771.2|42751.2|42769.1|42749.1|1
1625626910000|2021-07-07 03:01:50|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|3
1625626920000|2021-07-07 03:02:00|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|0
1625626930000|2021-07-07 03:02:10|||||||||1
1625626940000|2021-07-07 03:02:20|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|2
1625626950000|2021-07-07 03:02:30|42774.1|42754.1|42771.2|42751.2|42774.1|42754.1|42768.7|42748.7|9
1625626960000|2021-07-07 03:02:40|42768.7|42748.7|42768.7|42748.7|42770.9|42750.9|42766.2|42746.2|3
1625626970000|2021-07-07 03:02:50|42768.4|42748.4|42765.9|42745.9|42768.4|42748.4|42765.9|42745.9|3
1625626980000|2021-07-07 03:03:00|42766.2|42746.2|42763.4|42743.4|42766.2|42746.2|42759.1|42739.1|31
1625626990000|2021-07-07 03:03:10|42761.2|42741.2|42764.1|42744.1|42764.1|42744.1|42760.9|42740.9|3
1625627000000|2021-07-07 03:03:20|42766.2|42746.2|42771.6|42751.6|42771.6|42751.6|42766.2|42746.2|38
1625627010000|2021-07-07 03:03:30|42772|42752|42755.8|42735.8|42772|42752|42755.8|42735.8|22
1625627020000|2021-07-07 03:03:40|42756.2|42736.2|42756.2|42736.2|42758.7|42738.7|42756.2|42736.2|10
1625627030000|2021-07-07 03:03:50|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|3
1625627040000|2021-07-07 03:04:00|42756.2|42736.2|42754.1|42734.1|42756.2|42736.2|42754.1|42734.1|8
1625627050000|2021-07-07 03:04:10|42753.7|42733.7|42746.2|42726.2|42753.7|42733.7|42746.2|42726.2|42
1625627060000|2021-07-07 03:04:20|42746.6|42726.6|42749.1|42729.1|42751.2|42731.2|42746.6|42726.6|28
1625627070000|2021-07-07 03:04:30|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1625627080000|2021-07-07 03:04:40|42753.7|42733.7|42754.1|42734.1|42754.1|42734.1|42751.2|42731.2|29
1625627090000|2021-07-07 03:04:50|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42751.2|42731.2|3
1625627100000|2021-07-07 03:05:00|42755.5|42735.5|42758.7|42738.7|42758.7|42738.7|42751.2|42731.2|4
1625627110000|2021-07-07 03:05:10|42761.2|42741.2|42761.2|42741.2|42763.7|42743.7|42758.7|42738.7|1
1625627120000|2021-07-07 03:05:20|42759.1|42739.1|42766.2|42746.2|42766.2|42746.2|42759.1|42739.1|1
1625627130000|2021-07-07 03:05:30|||||||||7
1625627140000|2021-07-07 03:05:40|42763.7|42743.7|42768.7|42748.7|42768.7|42748.7|42763.7|42743.7|3
1625627160000|2021-07-07 03:06:00|42770.8|42750.8|42768.7|42748.7|42771.2|42751.2|42768.7|42748.7|1
1625627180000|2021-07-07 03:06:20|||||||||1
1625627190000|2021-07-07 03:06:30|42771.2|42751.2|42779.1|42759.1|42779.1|42759.1|42771.2|42751.2|7
1625627200000|2021-07-07 03:06:40|42779.5|42759.5|42779.1|42759.1|42781.6|42761.6|42779.1|42759.1|2
1625627210000|2021-07-07 03:06:50|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42779.1|42759.1|1
1625627220000|2021-07-07 03:07:00|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|0
1625627230000|2021-07-07 03:07:10|42788.3|42768.3|42791.2|42771.2|42791.2|42771.2|42788.3|42768.3|9
1625627240000|2021-07-07 03:07:20|42788.3|42768.3|42788.7|42768.7|42788.7|42768.7|42788.3|42768.3|5
1625627250000|2021-07-07 03:07:30|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|1
1625627260000|2021-07-07 03:07:40|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|2
1625627270000|2021-07-07 03:07:50|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42788.7|42768.7|4
1625627280000|2021-07-07 03:08:00|42793|42773|42786.2|42766.2|42793|42773|42786.2|42766.2|3
1625627290000|2021-07-07 03:08:10|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|1
1625627300000|2021-07-07 03:08:20|42781.2|42761.2|42783.7|42763.7|42783.7|42763.7|42781.2|42761.2|0
1625627310000|2021-07-07 03:08:30|||||||||4
1625627320000|2021-07-07 03:08:40|||||||||1
1625627330000|2021-07-07 03:08:50|||||||||1
1625627360000|2021-07-07 03:09:20|42781.6|42761.6|42783.7|42763.7|42783.7|42763.7|42781.6|42761.6|6
1625627370000|2021-07-07 03:09:30|42781.2|42761.2|42786.2|42766.2|42786.2|42766.2|42781.2|42761.2|4
1625627380000|2021-07-07 03:09:40|42788.3|42768.3|42783.7|42763.7|42788.7|42768.7|42783.7|42763.7|44
1625627390000|2021-07-07 03:09:50|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|28
1625627400000|2021-07-07 03:10:00|42784.1|42764.1|42781.2|42761.2|42786.2|42766.2|42781.2|42761.2|8
1625627410000|2021-07-07 03:10:10|||||||||8
1625627420000|2021-07-07 03:10:20|42778.7|42758.7|42776.2|42756.2|42778.7|42758.7|42776.2|42756.2|3
1625627430000|2021-07-07 03:10:30|42776.6|42756.6|42776.2|42756.2|42781.2|42761.2|42776.2|42756.2|2
1625627440000|2021-07-07 03:10:40|42778.3|42758.3|42778.7|42758.7|42778.7|42758.7|42776.2|42756.2|0
1625627450000|2021-07-07 03:10:50|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|5
1625627460000|2021-07-07 03:11:00|42780.8|42760.8|42781.2|42761.2|42781.2|42761.2|42778.7|42758.7|4
1625627470000|2021-07-07 03:11:10|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|21
1625627480000|2021-07-07 03:11:20|42781.2|42761.2|42778.3|42758.3|42781.2|42761.2|42776.2|42756.2|3
1625627490000|2021-07-07 03:11:30|42778.7|42758.7|42781.2|42761.2|42781.2|42761.2|42778.7|42758.7|0
1625627500000|2021-07-07 03:11:40|||||||||1
1625627530000|2021-07-07 03:12:10|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|2
1625627540000|2021-07-07 03:12:20|42781.2|42761.2|42783.7|42763.7|42783.7|42763.7|42781.2|42761.2|1
1625627550000|2021-07-07 03:12:30|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|5
1625627560000|2021-07-07 03:12:40|42793.3|42773.3|42798.7|42778.7|42798.7|42778.7|42793.3|42773.3|2
1625627570000|2021-07-07 03:12:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42798.7|42778.7|0
1625627580000|2021-07-07 03:13:00|42803.3|42783.3|42798.7|42778.7|42803.7|42783.7|42798.7|42778.7|12
1625627600000|2021-07-07 03:13:20|42799.1|42779.1|42805.8|42785.8|42805.8|42785.8|42799.1|42779.1|8
1625627610000|2021-07-07 03:13:30|42806.2|42786.2|42806.6|42786.6|42811.2|42791.2|42806.2|42786.2|12
1625627630000|2021-07-07 03:13:50|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|2
1625627640000|2021-07-07 03:14:00|||||||||2
1625627650000|2021-07-07 03:14:10|||||||||3
1625627660000|2021-07-07 03:14:20|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|3
1625627670000|2021-07-07 03:14:30|42811.2|42791.2|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|3
1625627680000|2021-07-07 03:14:40|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|0
1625627690000|2021-07-07 03:14:50|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.2|42786.2|8
1625627700000|2021-07-07 03:15:00|42811.2|42791.2|42820.8|42800.8|42823.3|42803.3|42811.2|42791.2|11
1625627710000|2021-07-07 03:15:10|42825.8|42805.8|42828.7|42808.7|42830.8|42810.8|42825.8|42805.8|20
1625627720000|2021-07-07 03:15:20|42826.2|42806.2|42828.7|42808.7|42828.7|42808.7|42826.2|42806.2|13
1625627730000|2021-07-07 03:15:30|42826.6|42806.6|42828.3|42808.3|42828.3|42808.3|42826.2|42806.2|0
1625627740000|2021-07-07 03:15:40|42828.7|42808.7|42831.2|42811.2|42833.3|42813.3|42826.2|42806.2|3
1625627750000|2021-07-07 03:15:50|42833.7|42813.7|42830.8|42810.8|42833.7|42813.7|42830.8|42810.8|1
1625627760000|2021-07-07 03:16:00|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42826.6|42806.6|4
1625627770000|2021-07-07 03:16:10|42826.6|42806.6|42828.7|42808.7|42831.2|42811.2|42826.6|42806.6|3
1625627780000|2021-07-07 03:16:20|42830.8|42810.8|42826.2|42806.2|42831.2|42811.2|42826.2|42806.2|1
1625627790000|2021-07-07 03:16:30|42828.3|42808.3|42828.7|42808.7|42830.8|42810.8|42828.3|42808.3|38
1625627800000|2021-07-07 03:16:40|42831.2|42811.2|42828.3|42808.3|42833.7|42813.7|42828.3|42808.3|8
1625627810000|2021-07-07 03:16:50|42828.7|42808.7|42823.7|42803.7|42828.7|42808.7|42821.2|42801.2|12
1625627820000|2021-07-07 03:17:00|42821.6|42801.6|42821.2|42801.2|42823.7|42803.7|42821.2|42801.2|5
1625627840000|2021-07-07 03:17:20|42819.1|42799.1|42816.2|42796.2|42821.2|42801.2|42816.2|42796.2|11
1625627850000|2021-07-07 03:17:30|42813.7|42793.7|42810.8|42790.8|42813.7|42793.7|42808.7|42788.7|1
1625627860000|2021-07-07 03:17:40|42811.2|42791.2|42801.6|42781.6|42811.2|42791.2|42801.6|42781.6|5
1625627870000|2021-07-07 03:17:50|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|13
1625627880000|2021-07-07 03:18:00|42808.7|42788.7|42804.1|42784.1|42808.7|42788.7|42804.1|42784.1|9
1625627890000|2021-07-07 03:18:10|42806.2|42786.2|42798.7|42778.7|42806.2|42786.2|42798.7|42778.7|2
1625627900000|2021-07-07 03:18:20|42798.3|42778.3|42793.7|42773.7|42798.3|42778.3|42791.6|42771.6|12
1625627910000|2021-07-07 03:18:30|42796.2|42776.2|42791.2|42771.2|42796.2|42776.2|42789.1|42769.1|6
1625627920000|2021-07-07 03:18:40|42790.8|42770.8|42798.7|42778.7|42798.7|42778.7|42786.2|42766.2|27
1625627930000|2021-07-07 03:18:50|42801.2|42781.2|42796.2|42776.2|42801.2|42781.2|42796.2|42776.2|9
1625627940000|2021-07-07 03:19:00|42793.7|42773.7|42784.1|42764.1|42793.7|42773.7|42784.1|42764.1|13
1625627950000|2021-07-07 03:19:10|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42781.6|42761.6|7
1625627960000|2021-07-07 03:19:20|42784.1|42764.1|42786.2|42766.2|42786.2|42766.2|42784.1|42764.1|3
1625627990000|2021-07-07 03:19:50|42788.7|42768.7|42801.2|42781.2|42801.2|42781.2|42788.7|42768.7|9
1625628000000|2021-07-07 03:20:00|42803.3|42783.3|42798.7|42778.7|42803.3|42783.3|42798.7|42778.7|6
1625628010000|2021-07-07 03:20:10|42801.2|42781.2|42803.7|42783.7|42806.2|42786.2|42801.2|42781.2|3
1625628020000|2021-07-07 03:20:20|42804.1|42784.1|42806.2|42786.2|42806.2|42786.2|42803.7|42783.7|2
1625628030000|2021-07-07 03:20:30|42808.7|42788.7|42803.7|42783.7|42808.7|42788.7|42803.7|42783.7|5
1625628040000|2021-07-07 03:20:40|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|0
1625628050000|2021-07-07 03:20:50|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|1
1625628060000|2021-07-07 03:21:00|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|6
1625628070000|2021-07-07 03:21:10|42799.1|42779.1|42796.6|42776.6|42799.1|42779.1|42796.6|42776.6|2
1625628080000|2021-07-07 03:21:20|42796.2|42776.2|42791.2|42771.2|42796.2|42776.2|42791.2|42771.2|2
1625628090000|2021-07-07 03:21:30|42793.7|42773.7|42796.2|42776.2|42796.2|42776.2|42791.2|42771.2|6
1625628100000|2021-07-07 03:21:40|42803.3|42783.3|42806.2|42786.2|42806.2|42786.2|42803.3|42783.3|5
1625628110000|2021-07-07 03:21:50|42803.7|42783.7|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|3
1625628120000|2021-07-07 03:22:00|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42791.2|42771.2|7
1625628130000|2021-07-07 03:22:10|42801.2|42781.2|42816.2|42796.2|42816.2|42796.2|42801.2|42781.2|5
1625628140000|2021-07-07 03:22:20|42813.7|42793.7|42811.2|42791.2|42816.2|42796.2|42811.2|42791.2|1
1625628150000|2021-07-07 03:22:30|42808.7|42788.7|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|4
1625628160000|2021-07-07 03:22:40|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|0
1625628170000|2021-07-07 03:22:50|42813.3|42793.3|42816.6|42796.6|42818.7|42798.7|42813.3|42793.3|9
1625628180000|2021-07-07 03:23:00|42818.3|42798.3|42816.2|42796.2|42820.8|42800.8|42816.2|42796.2|7
1625628190000|2021-07-07 03:23:10|42818.3|42798.3|42813.7|42793.7|42818.7|42798.7|42813.7|42793.7|0
1625628200000|2021-07-07 03:23:20|42811.6|42791.6|42808.7|42788.7|42811.6|42791.6|42808.7|42788.7|3
1625628210000|2021-07-07 03:23:30|42810.8|42790.8|42818.7|42798.7|42818.7|42798.7|42810.8|42790.8|1
1625628220000|2021-07-07 03:23:40|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42818.7|42798.7|4
1625628230000|2021-07-07 03:23:50|||||||||2
1625628240000|2021-07-07 03:24:00|42816.2|42796.2|42808.7|42788.7|42816.2|42796.2|42808.7|42788.7|5
1625628250000|2021-07-07 03:24:10|42808.3|42788.3|42806.2|42786.2|42808.3|42788.3|42806.2|42786.2|7
1625628260000|2021-07-07 03:24:20|42803.7|42783.7|42803.3|42783.3|42803.7|42783.7|42803.3|42783.3|3
1625628270000|2021-07-07 03:24:30|42801.2|42781.2|42806.2|42786.2|42806.2|42786.2|42801.2|42781.2|0
1625628280000|2021-07-07 03:24:40|42805.5|42785.5|42801.2|42781.2|42805.5|42785.5|42801.2|42781.2|0
1625628290000|2021-07-07 03:24:50|42801.6|42781.6|42806.2|42786.2|42806.2|42786.2|42801.6|42781.6|0
1625628300000|2021-07-07 03:25:00|42804.1|42784.1|42803.7|42783.7|42804.1|42784.1|42803.7|42783.7|0
1625628310000|2021-07-07 03:25:10|42801.2|42781.2|42796.6|42776.6|42801.2|42781.2|42796.6|42776.6|5
1625628320000|2021-07-07 03:25:20|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|1
1625628330000|2021-07-07 03:25:30|42796.2|42776.2|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|1
1625628340000|2021-07-07 03:25:40|42794.1|42774.1|42796.6|42776.6|42798.7|42778.7|42794.1|42774.1|5
1625628350000|2021-07-07 03:25:50|42796.2|42776.2|42800.8|42780.8|42800.8|42780.8|42796.2|42776.2|6
1625628360000|2021-07-07 03:26:00|42798.7|42778.7|42796.2|42776.2|42801.2|42781.2|42796.2|42776.2|1
1625628370000|2021-07-07 03:26:10|42798.7|42778.7|42798.7|42778.7|42800.8|42780.8|42796.2|42776.2|4
1625628380000|2021-07-07 03:26:20|42796.2|42776.2|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|1
1625628390000|2021-07-07 03:26:30|42796.2|42776.2|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|0
1625628400000|2021-07-07 03:26:40|42796.2|42776.2|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|4
1625628410000|2021-07-07 03:26:50|42796.6|42776.6|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|2
1625628420000|2021-07-07 03:27:00|42794.1|42774.1|42796.2|42776.2|42796.2|42776.2|42793.7|42773.7|0
1625628430000|2021-07-07 03:27:10|42798.7|42778.7|42801.2|42781.2|42801.2|42781.2|42798.7|42778.7|4
1625628440000|2021-07-07 03:27:20|42803.7|42783.7|42806.2|42786.2|42806.2|42786.2|42803.7|42783.7|3
1625628450000|2021-07-07 03:27:30|42811.2|42791.2|42813.3|42793.3|42813.3|42793.3|42811.2|42791.2|6
1625628460000|2021-07-07 03:27:40|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|0
1625628470000|2021-07-07 03:27:50|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|0
1625628480000|2021-07-07 03:28:00|42811.2|42791.2|42818.3|42798.3|42818.3|42798.3|42811.2|42791.2|6
1625628490000|2021-07-07 03:28:10|42816.2|42796.2|42821.2|42801.2|42821.2|42801.2|42816.2|42796.2|10
1625628500000|2021-07-07 03:28:20|||||||||2
1625628510000|2021-07-07 03:28:30|42819.1|42799.1|42823.7|42803.7|42823.7|42803.7|42818.7|42798.7|4
1625628520000|2021-07-07 03:28:40|42821.2|42801.2|42823.7|42803.7|42823.7|42803.7|42821.2|42801.2|2
1625628540000|2021-07-07 03:29:00|42825.8|42805.8|42826.2|42806.2|42828.7|42808.7|42825.8|42805.8|8
1625628550000|2021-07-07 03:29:10|42823.7|42803.7|42811.2|42791.2|42823.7|42803.7|42808.7|42788.7|14
1625628560000|2021-07-07 03:29:20|42813.7|42793.7|42814.1|42794.1|42816.2|42796.2|42813.7|42793.7|4
1625628570000|2021-07-07 03:29:30|42813.7|42793.7|42811.2|42791.2|42816.2|42796.2|42811.2|42791.2|1
1625628580000|2021-07-07 03:29:40|42811.6|42791.6|42813.7|42793.7|42813.7|42793.7|42808.7|42788.7|0
1625628600000|2021-07-07 03:30:00|42811.6|42791.6|42806.2|42786.2|42811.6|42791.6|42806.2|42786.2|11
1625628620000|2021-07-07 03:30:20|||||||||3
1625628680000|2021-07-07 03:31:20|42804.1|42784.1|42806.2|42786.2|42806.2|42786.2|42803.7|42783.7|4
1625628710000|2021-07-07 03:31:50|42806.6|42786.6|42811.2|42791.2|42811.2|42791.2|42806.6|42786.6|6
1625628720000|2021-07-07 03:32:00|||||||||1
1625628730000|2021-07-07 03:32:10|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|3
1625628740000|2021-07-07 03:32:20|42818|42798|42819.1|42799.1|42819.1|42799.1|42818|42798|10
1625628750000|2021-07-07 03:32:30|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|4
1625628760000|2021-07-07 03:32:40|42816.6|42796.6|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|0
1625628780000|2021-07-07 03:33:00|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|0
1625628790000|2021-07-07 03:33:10|||||||||2
1625628830000|2021-07-07 03:33:50|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|1
1625628840000|2021-07-07 03:34:00|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|1
1625628850000|2021-07-07 03:34:10|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|0
1625628860000|2021-07-07 03:34:20|42813.3|42793.3|42811.2|42791.2|42813.7|42793.7|42808.7|42788.7|2
1625628870000|2021-07-07 03:34:30|42813.3|42793.3|42811.2|42791.2|42813.3|42793.3|42811.2|42791.2|0
1625628890000|2021-07-07 03:34:50|||||||||1
1625628900000|2021-07-07 03:35:00|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|7
1625628910000|2021-07-07 03:35:10|42806.6|42786.6|42803.7|42783.7|42806.6|42786.6|42803.7|42783.7|2
1625628930000|2021-07-07 03:35:30|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|1
1625628940000|2021-07-07 03:35:40|42803.3|42783.3|42803.7|42783.7|42803.7|42783.7|42801.6|42781.6|2
1625628950000|2021-07-07 03:35:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|1
1625628960000|2021-07-07 03:36:00|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|0
1625628970000|2021-07-07 03:36:10|||||||||1
1625628980000|2021-07-07 03:36:20|42800.8|42780.8|42801.2|42781.2|42801.2|42781.2|42800.8|42780.8|1
1625628990000|2021-07-07 03:36:30|42800.8|42780.8|42796.2|42776.2|42800.8|42780.8|42796.2|42776.2|8
1625629020000|2021-07-07 03:37:00|42798.3|42778.3|42799.1|42779.1|42799.1|42779.1|42798.3|42778.3|0
1625629030000|2021-07-07 03:37:10|||||||||3
1625629050000|2021-07-07 03:37:30|||||||||1
1625629060000|2021-07-07 03:37:40|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1625629070000|2021-07-07 03:37:50|||||||||1
1625629080000|2021-07-07 03:38:00|||||||||1
1625629090000|2021-07-07 03:38:10|||||||||1
1625629120000|2021-07-07 03:38:40|42799.1|42779.1|42801.2|42781.2|42801.2|42781.2|42799.1|42779.1|2
1625629130000|2021-07-07 03:38:50|42799.1|42779.1|42798.7|42778.7|42799.1|42779.1|42798.7|42778.7|0
1625629140000|2021-07-07 03:39:00|42799.1|42779.1|42801.2|42781.2|42801.2|42781.2|42798.7|42778.7|1
1625629150000|2021-07-07 03:39:10|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|2
1625629160000|2021-07-07 03:39:20|42800.8|42780.8|42801.2|42781.2|42801.2|42781.2|42800.8|42780.8|1
1625629170000|2021-07-07 03:39:30|42801.6|42781.6|42801.2|42781.2|42801.6|42781.6|42801.2|42781.2|0
1625629180000|2021-07-07 03:39:40|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|2
1625629190000|2021-07-07 03:39:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|5
1625629200000|2021-07-07 03:40:00|42798.7|42778.7|42803.7|42783.7|42803.7|42783.7|42798.7|42778.7|7
1625629210000|2021-07-07 03:40:10|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|6
1625629230000|2021-07-07 03:40:30|||||||||1
1625629240000|2021-07-07 03:40:40|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|10
1625629260000|2021-07-07 03:41:00|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|7
1625629280000|2021-07-07 03:41:20|42813.7|42793.7|42813.7|42793.7|42816.2|42796.2|42811.2|42791.2|11
1625629290000|2021-07-07 03:41:30|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|3
1625629320000|2021-07-07 03:42:00|42818.3|42798.3|42821.2|42801.2|42821.2|42801.2|42818.3|42798.3|2
1625629330000|2021-07-07 03:42:10|||||||||5
1625629340000|2021-07-07 03:42:20|||||||||2
1625629350000|2021-07-07 03:42:30|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|1
1625629360000|2021-07-07 03:42:40|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|8
1625629380000|2021-07-07 03:43:00|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|1
1625629390000|2021-07-07 03:43:10|42826.6|42806.6|42828.7|42808.7|42828.7|42808.7|42826.6|42806.6|2
1625629400000|2021-07-07 03:43:20|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|1
1625629410000|2021-07-07 03:43:30|42830.8|42810.8|42811.2|42791.2|42830.8|42810.8|42810.8|42790.8|8
1625629420000|2021-07-07 03:43:40|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|9
1625629430000|2021-07-07 03:43:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|9
1625629440000|2021-07-07 03:44:00|42800.8|42780.8|42796.2|42776.2|42800.8|42780.8|42796.2|42776.2|12
1625629450000|2021-07-07 03:44:10|42793.7|42773.7|42785.8|42765.8|42793.7|42773.7|42785.8|42765.8|5
1625629460000|2021-07-07 03:44:20|42786.2|42766.2|42788.3|42768.3|42788.3|42768.3|42786.2|42766.2|1
1625629470000|2021-07-07 03:44:30|42788|42768|42788.3|42768.3|42788.3|42768.3|42788|42768|1
1625629480000|2021-07-07 03:44:40|42788|42768|42788|42768|42788|42768|42788|42768|2
1625629490000|2021-07-07 03:44:50|42783.3|42763.3|42783.7|42763.7|42786.2|42766.2|42783.3|42763.3|1
1625629500000|2021-07-07 03:45:00|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|0
1625629510000|2021-07-07 03:45:10|42791.2|42771.2|42789.1|42769.1|42793.7|42773.7|42789.1|42769.1|25
1625629520000|2021-07-07 03:45:20|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|28
1625629530000|2021-07-07 03:45:30|42788.7|42768.7|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|9
1625629540000|2021-07-07 03:45:40|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|12
1625629570000|2021-07-07 03:46:10|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|2
1625629600000|2021-07-07 03:46:40|42786.2|42766.2|42786.2|42766.2|42788.3|42768.3|42786.2|42766.2|0
1625629620000|2021-07-07 03:47:00|42788.3|42768.3|42786.2|42766.2|42788.3|42768.3|42786.2|42766.2|4
1625629630000|2021-07-07 03:47:10|||||||||1
1625629640000|2021-07-07 03:47:20|42785.8|42765.8|42781.2|42761.2|42785.8|42765.8|42781.2|42761.2|11
1625629650000|2021-07-07 03:47:30|42783.3|42763.3|42783.7|42763.7|42783.7|42763.7|42783.3|42763.3|0
1625629660000|2021-07-07 03:47:40|42781.6|42761.6|42781.2|42761.2|42781.6|42761.6|42781.2|42761.2|0
1625629690000|2021-07-07 03:48:10|42778.7|42758.7|42781.2|42761.2|42781.2|42761.2|42778.7|42758.7|2
1625629740000|2021-07-07 03:49:00|42783.7|42763.7|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|4
1625629770000|2021-07-07 03:49:30|42790.5|42770.5|42791.2|42771.2|42791.2|42771.2|42788.3|42768.3|14
1625629790000|2021-07-07 03:49:50|||||||||2
1625629800000|2021-07-07 03:50:00|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|0
1625629870000|2021-07-07 03:51:10|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|11
1625629880000|2021-07-07 03:51:20|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|4
1625629910000|2021-07-07 03:51:50|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|0
1625629920000|2021-07-07 03:52:00|||||||||2
1625629930000|2021-07-07 03:52:10|42796.2|42776.2|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|2
1625629940000|2021-07-07 03:52:20|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|1
1625629950000|2021-07-07 03:52:30|42798.3|42778.3|42796.2|42776.2|42798.3|42778.3|42796.2|42776.2|0
1625629960000|2021-07-07 03:52:40|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|0
1625629990000|2021-07-07 03:53:10|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|1
1625630000000|2021-07-07 03:53:20|42796.6|42776.6|42798.7|42778.7|42798.7|42778.7|42796.6|42776.6|0
1625630030000|2021-07-07 03:53:50|||||||||3
1625630050000|2021-07-07 03:54:10|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|2
1625630060000|2021-07-07 03:54:20|42798.7|42778.7|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|1
1625630070000|2021-07-07 03:54:30|||||||||4
1625630120000|2021-07-07 03:55:20|||||||||4
1625630130000|2021-07-07 03:55:30|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|1
1625630140000|2021-07-07 03:55:40|42798.7|42778.7|42799.1|42779.1|42799.1|42779.1|42798.7|42778.7|1
1625630160000|2021-07-07 03:56:00|42798.7|42778.7|42796.6|42776.6|42798.7|42778.7|42796.6|42776.6|1
1625630180000|2021-07-07 03:56:20|42796.2|42776.2|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|1
1625630200000|2021-07-07 03:56:40|42800.8|42780.8|42801.2|42781.2|42801.2|42781.2|42800.8|42780.8|0
1625630220000|2021-07-07 03:57:00|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|1
1625630260000|2021-07-07 03:57:40|42796.2|42776.2|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|0
1625630270000|2021-07-07 03:57:50|42796.6|42776.6|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|1
1625630280000|2021-07-07 03:58:00|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42796.2|42776.2|0
1625630290000|2021-07-07 03:58:10|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|0
1625630310000|2021-07-07 03:58:30|42800.8|42780.8|42796.2|42776.2|42800.8|42780.8|42796.2|42776.2|2
1625630320000|2021-07-07 03:58:40|||||||||1
1625630330000|2021-07-07 03:58:50|42794.1|42774.1|42796.2|42776.2|42796.2|42776.2|42794.1|42774.1|4
1625630340000|2021-07-07 03:59:00|||||||||1
1625630380000|2021-07-07 03:59:40|42795.8|42775.8|42796.2|42776.2|42796.2|42776.2|42795.8|42775.8|1
1625630400000|2021-07-07 04:00:00|42795.8|42775.8|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|3
1625630420000|2021-07-07 04:00:20|||||||||2
1625630430000|2021-07-07 04:00:30|42795.8|42775.8|42796.2|42776.2|42796.2|42776.2|42795.8|42775.8|0
1625630440000|2021-07-07 04:00:40|||||||||1
1625630450000|2021-07-07 04:00:50|||||||||1
1625630510000|2021-07-07 04:01:50|42796.6|42776.6|42796.2|42776.2|42796.6|42776.6|42796.2|42776.2|6
1625630530000|2021-07-07 04:02:10|||||||||3
1625630550000|2021-07-07 04:02:30|42796.6|42776.6|42796.2|42776.2|42796.6|42776.6|42796.2|42776.2|4
1625630560000|2021-07-07 04:02:40|42796.9|42776.9|42796.2|42776.2|42796.9|42776.9|42796.2|42776.2|4
1625630580000|2021-07-07 04:03:00|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|1
1625630610000|2021-07-07 04:03:30|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|0
1625630640000|2021-07-07 04:04:00|42796.6|42776.6|42798.7|42778.7|42798.7|42778.7|42796.6|42776.6|1
1625630650000|2021-07-07 04:04:10|42800.8|42780.8|42801.2|42781.2|42801.2|42781.2|42800.8|42780.8|0
1625630660000|2021-07-07 04:04:20|42806.2|42786.2|42826.6|42806.6|42826.6|42806.6|42806.2|42786.2|44
1625630670000|2021-07-07 04:04:30|42824.4|42804.4|42824.1|42804.1|42824.4|42804.4|42824.1|42804.1|0
1625630680000|2021-07-07 04:04:40|||||||||1
1625630690000|2021-07-07 04:04:50|42826.6|42806.6|42826.2|42806.2|42829.1|42809.1|42826.2|42806.2|4
1625630700000|2021-07-07 04:05:00|42826.9|42806.9|42828.7|42808.7|42830.8|42810.8|42826.9|42806.9|5
1625630710000|2021-07-07 04:05:10|42826.6|42806.6|42826.2|42806.2|42826.6|42806.6|42826.2|42806.2|0
1625630750000|2021-07-07 04:05:50|42826.9|42806.9|42831.2|42811.2|42831.2|42811.2|42826.9|42806.9|2
1625630770000|2021-07-07 04:06:10|||||||||1
1625630780000|2021-07-07 04:06:20|||||||||1
1625630800000|2021-07-07 04:06:40|42829.1|42809.1|42828.7|42808.7|42829.1|42809.1|42828.7|42808.7|5
1625630840000|2021-07-07 04:07:20|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|0
1625630880000|2021-07-07 04:08:00|||||||||1
1625630940000|2021-07-07 04:09:00|42828.7|42808.7|42831.2|42811.2|42831.2|42811.2|42828.7|42808.7|3
1625630950000|2021-07-07 04:09:10|||||||||1
1625630960000|2021-07-07 04:09:20|42828.7|42808.7|42831.2|42811.2|42831.2|42811.2|42828.7|42808.7|6
1625630970000|2021-07-07 04:09:30|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|0
1625630980000|2021-07-07 04:09:40|||||||||3
1625631000000|2021-07-07 04:10:00|42831.9|42811.9|42836.2|42816.2|42836.2|42816.2|42831.6|42811.6|6
1625631010000|2021-07-07 04:10:10|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|2
1625631020000|2021-07-07 04:10:20|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|0
1625631050000|2021-07-07 04:10:50|||||||||2
1625631070000|2021-07-07 04:11:10|42834.1|42814.1|42833.7|42813.7|42834.1|42814.1|42831.6|42811.6|3
1625631080000|2021-07-07 04:11:20|||||||||1
1625631110000|2021-07-07 04:11:50|42833.3|42813.3|42821.2|42801.2|42833.3|42813.3|42821.2|42801.2|6
1625631120000|2021-07-07 04:12:00|42823.7|42803.7|42823.3|42803.3|42823.7|42803.7|42823.3|42803.3|0
1625631130000|2021-07-07 04:12:10|42825.8|42805.8|42826.2|42806.2|42826.2|42806.2|42825.8|42805.8|6
1625631140000|2021-07-07 04:12:20|42828.3|42808.3|42829.1|42809.1|42829.1|42809.1|42828.3|42808.3|3
1625631150000|2021-07-07 04:12:30|||||||||2
1625631160000|2021-07-07 04:12:40|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|1
1625631170000|2021-07-07 04:12:50|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|0
1625631180000|2021-07-07 04:13:00|||||||||1
1625631220000|2021-07-07 04:13:40|||||||||2
1625631230000|2021-07-07 04:13:50|42833.3|42813.3|42831.2|42811.2|42833.3|42813.3|42831.2|42811.2|0
1625631240000|2021-07-07 04:14:00|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|1
1625631270000|2021-07-07 04:14:30|||||||||1
1625631290000|2021-07-07 04:14:50|||||||||1
1625631330000|2021-07-07 04:15:30|||||||||1
1625631350000|2021-07-07 04:15:50|42833.3|42813.3|42833.3|42813.3|42833.7|42813.7|42833.3|42813.3|1
1625631370000|2021-07-07 04:16:10|||||||||1
1625631400000|2021-07-07 04:16:40|42833.7|42813.7|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|36
1625631410000|2021-07-07 04:16:50|||||||||5
1625631420000|2021-07-07 04:17:00|42836.2|42816.2|42841.2|42821.2|42841.2|42821.2|42836.2|42816.2|1
1625631450000|2021-07-07 04:17:30|42839.1|42819.1|42838.7|42818.7|42839.1|42819.1|42838.7|42818.7|2
1625631460000|2021-07-07 04:17:40|42838.3|42818.3|42836.2|42816.2|42838.3|42818.3|42836.2|42816.2|1
1625631520000|2021-07-07 04:18:40|||||||||6
1625631540000|2021-07-07 04:19:00|||||||||1
1625631570000|2021-07-07 04:19:30|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|4
1625631580000|2021-07-07 04:19:40|||||||||15
1625631590000|2021-07-07 04:19:50|42836.2|42816.2|42840.8|42820.8|42841.2|42821.2|42836.2|42816.2|4
1625631600000|2021-07-07 04:20:00|42841.2|42821.2|42838.3|42818.3|42841.2|42821.2|42838.3|42818.3|4
1625631610000|2021-07-07 04:20:10|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|0
1625631620000|2021-07-07 04:20:20|42838.7|42818.7|42836.2|42816.2|42838.7|42818.7|42836.2|42816.2|6
1625631640000|2021-07-07 04:20:40|42841.2|42821.2|42838.7|42818.7|42841.2|42821.2|42838.3|42818.3|13
1625631660000|2021-07-07 04:21:00|42840.8|42820.8|42838.7|42818.7|42840.8|42820.8|42838.7|42818.7|1
1625631670000|2021-07-07 04:21:10|42840.8|42820.8|42841.2|42821.2|42841.2|42821.2|42840.8|42820.8|0
1625631680000|2021-07-07 04:21:20|||||||||1
1625631720000|2021-07-07 04:22:00|||||||||1
1625631730000|2021-07-07 04:22:10|||||||||10
1625631770000|2021-07-07 04:22:50|||||||||1
1625631780000|2021-07-07 04:23:00|||||||||2
1625631820000|2021-07-07 04:23:40|||||||||2
1625631840000|2021-07-07 04:24:00|||||||||1
1625631850000|2021-07-07 04:24:10|||||||||4
1625631870000|2021-07-07 04:24:30|||||||||4
1625631900000|2021-07-07 04:25:00|||||||||1
1625631910000|2021-07-07 04:25:10|||||||||1
1625631920000|2021-07-07 04:25:20|||||||||1
1625631930000|2021-07-07 04:25:30|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|6
1625631940000|2021-07-07 04:25:40|42838.7|42818.7|42841.2|42821.2|42841.2|42821.2|42838.7|42818.7|2
1625631950000|2021-07-07 04:25:50|||||||||1
1625631970000|2021-07-07 04:26:10|42840.8|42820.8|42841.2|42821.2|42841.2|42821.2|42840.8|42820.8|1
1625632010000|2021-07-07 04:26:50|||||||||5
1625632030000|2021-07-07 04:27:10|||||||||8
1625632060000|2021-07-07 04:27:40|||||||||1
1625632110000|2021-07-07 04:28:30|||||||||2
1625632140000|2021-07-07 04:29:00|||||||||4
1625632150000|2021-07-07 04:29:10|42846.2|42826.2|42843.7|42823.7|42848.3|42828.3|42843.7|42823.7|13
1625632180000|2021-07-07 04:29:40|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|0
1625632220000|2021-07-07 04:30:20|||||||||2
1625632250000|2021-07-07 04:30:50|||||||||1
1625632280000|2021-07-07 04:31:20|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|1
1625632290000|2021-07-07 04:31:30|42845.8|42825.8|42846.2|42826.2|42846.2|42826.2|42845.8|42825.8|1
1625632300000|2021-07-07 04:31:40|42848.3|42828.3|42854|42834|42854|42834|42848.3|42828.3|14
1625632310000|2021-07-07 04:31:50|42853.7|42833.7|42856.2|42836.2|42856.2|42836.2|42853.7|42833.7|1
1625632320000|2021-07-07 04:32:00|||||||||1
1625632350000|2021-07-07 04:32:30|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|7
1625632360000|2021-07-07 04:32:40|42848.7|42828.7|42843.7|42823.7|42848.7|42828.7|42843.7|42823.7|5
1625632400000|2021-07-07 04:33:20|42843.3|42823.3|42838.3|42818.3|42843.3|42823.3|42838.3|42818.3|5
1625632410000|2021-07-07 04:33:30|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|0
1625632420000|2021-07-07 04:33:40|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42831.2|42811.2|2
1625632430000|2021-07-07 04:33:50|42831.2|42811.2|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|5
1625632440000|2021-07-07 04:34:00|42833.7|42813.7|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|2
1625632450000|2021-07-07 04:34:10|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|3
1625632460000|2021-07-07 04:34:20|42826.5|42806.5|42824|42804|42826.5|42806.5|42824|42804|2
1625632480000|2021-07-07 04:34:40|||||||||2
1625632500000|2021-07-07 04:35:00|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|5
1625632510000|2021-07-07 04:35:10|||||||||6
1625632520000|2021-07-07 04:35:20|||||||||4
1625632530000|2021-07-07 04:35:30|42831.2|42811.2|42824|42804|42831.2|42811.2|42824|42804|8
1625632540000|2021-07-07 04:35:40|42826.2|42806.2|42824|42804|42826.2|42806.2|42824|42804|0
1625632550000|2021-07-07 04:35:50|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|42821.2|42801.2|31
1625632560000|2021-07-07 04:36:00|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|4
1625632570000|2021-07-07 04:36:10|42824|42804|42821.2|42801.2|42824|42804|42821.2|42801.2|18
1625632580000|2021-07-07 04:36:20|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|5
1625632600000|2021-07-07 04:36:40|42823.7|42803.7|42820.8|42800.8|42823.7|42803.7|42820.8|42800.8|9
1625632610000|2021-07-07 04:36:50|||||||||12
1625632620000|2021-07-07 04:37:00|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|3
1625632630000|2021-07-07 04:37:10|||||||||16
1625632640000|2021-07-07 04:37:20|||||||||11
1625632650000|2021-07-07 04:37:30|42815.8|42795.8|42808.7|42788.7|42815.8|42795.8|42808.7|42788.7|6
1625632660000|2021-07-07 04:37:40|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|5
1625632680000|2021-07-07 04:38:00|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|4
1625632690000|2021-07-07 04:38:10|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|0
1625632700000|2021-07-07 04:38:20|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|0
1625632710000|2021-07-07 04:38:30|42805.4|42785.4|42803.3|42783.3|42805.4|42785.4|42801.2|42781.2|3
1625632720000|2021-07-07 04:38:40|42801.2|42781.2|42805.8|42785.8|42805.8|42785.8|42801.2|42781.2|1
1625632730000|2021-07-07 04:38:50|42805.4|42785.4|42803.3|42783.3|42805.4|42785.4|42803.3|42783.3|1
1625632740000|2021-07-07 04:39:00|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|1
1625632760000|2021-07-07 04:39:20|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|1
1625632770000|2021-07-07 04:39:30|42801.2|42781.2|42803.7|42783.7|42803.7|42783.7|42801.2|42781.2|4
1625632780000|2021-07-07 04:39:40|42806.2|42786.2|42803.7|42783.7|42806.2|42786.2|42803.7|42783.7|0
1625632790000|2021-07-07 04:39:50|42801.5|42781.5|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|1
1625632800000|2021-07-07 04:40:00|42803.7|42783.7|42804|42784|42804|42784|42803.7|42783.7|2
1625632840000|2021-07-07 04:40:40|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|4
1625632850000|2021-07-07 04:40:50|||||||||3
1625632910000|2021-07-07 04:41:50|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|2
1625632930000|2021-07-07 04:42:10|42810.8|42790.8|42808.7|42788.7|42811.2|42791.2|42808.7|42788.7|3
1625632940000|2021-07-07 04:42:20|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|2
1625632950000|2021-07-07 04:42:30|42806.2|42786.2|42805.8|42785.8|42806.2|42786.2|42805.8|42785.8|0
1625632960000|2021-07-07 04:42:40|42806.2|42786.2|42803.7|42783.7|42806.2|42786.2|42803.7|42783.7|0
1625632980000|2021-07-07 04:43:00|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42798.7|42778.7|7
1625632990000|2021-07-07 04:43:10|||||||||1
1625633010000|2021-07-07 04:43:30|||||||||2
1625633040000|2021-07-07 04:44:00|||||||||3
1625633050000|2021-07-07 04:44:10|42801.5|42781.5|42810.8|42790.8|42810.8|42790.8|42801.5|42781.5|10
1625633060000|2021-07-07 04:44:20|42808.7|42788.7|42811.5|42791.5|42811.5|42791.5|42808.7|42788.7|1
1625633070000|2021-07-07 04:44:30|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.3|42793.3|1
1625633080000|2021-07-07 04:44:40|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|3
1625633090000|2021-07-07 04:44:50|42813.3|42793.3|42810.8|42790.8|42813.7|42793.7|42810.8|42790.8|4
1625633100000|2021-07-07 04:45:00|42808.3|42788.3|42810.4|42790.4|42810.4|42790.4|42808.3|42788.3|7
1625633110000|2021-07-07 04:45:10|42807.9|42787.9|42798.3|42778.3|42808.3|42788.3|42798.3|42778.3|4
1625633120000|2021-07-07 04:45:20|42796.2|42776.2|42799|42779|42799|42779|42796.2|42776.2|2
1625633130000|2021-07-07 04:45:30|42806.2|42786.2|42811.2|42791.2|42811.2|42791.2|42806.2|42786.2|7
1625633140000|2021-07-07 04:45:40|42813.7|42793.7|42811.2|42791.2|42813.7|42793.7|42811.2|42791.2|3
1625633150000|2021-07-07 04:45:50|42815.8|42795.8|42811.2|42791.2|42815.8|42795.8|42811.2|42791.2|3
1625633160000|2021-07-07 04:46:00|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|38
1625633170000|2021-07-07 04:46:10|42814|42794|42813.7|42793.7|42814|42794|42813.7|42793.7|35
1625633180000|2021-07-07 04:46:20|42815.8|42795.8|42815.4|42795.4|42815.8|42795.8|42815.4|42795.4|7
1625633190000|2021-07-07 04:46:30|42809|42789|42811.2|42791.2|42811.2|42791.2|42809|42789|7
1625633200000|2021-07-07 04:46:40|42813.3|42793.3|42813.7|42793.7|42813.7|42793.7|42811.2|42791.2|17
1625633210000|2021-07-07 04:46:50|42816.2|42796.2|42811.2|42791.2|42816.2|42796.2|42811.2|42791.2|14
1625633220000|2021-07-07 04:47:00|42816.2|42796.2|42811.2|42791.2|42816.2|42796.2|42811.2|42791.2|26
1625633230000|2021-07-07 04:47:10|42813.3|42793.3|42815.4|42795.4|42816.2|42796.2|42811.2|42791.2|5
1625633240000|2021-07-07 04:47:20|42816.2|42796.2|42813.7|42793.7|42816.2|42796.2|42813.7|42793.7|14
1625633250000|2021-07-07 04:47:30|42811.2|42791.2|42801.5|42781.5|42811.2|42791.2|42801.5|42781.5|9
1625633280000|2021-07-07 04:48:00|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|3
1625633300000|2021-07-07 04:48:20|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|1
1625633330000|2021-07-07 04:48:50|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|2
1625633340000|2021-07-07 04:49:00|42798.3|42778.3|42796.2|42776.2|42798.3|42778.3|42793.7|42773.7|22
1625633350000|2021-07-07 04:49:10|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|18
1625633360000|2021-07-07 04:49:20|42801.2|42781.2|42801.2|42781.2|42803.3|42783.3|42801.2|42781.2|19
1625633370000|2021-07-07 04:49:30|42798.7|42778.7|42795.8|42775.8|42798.7|42778.7|42795.8|42775.8|13
1625633380000|2021-07-07 04:49:40|42793.7|42773.7|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|12
1625633390000|2021-07-07 04:49:50|42793.3|42773.3|42796.2|42776.2|42796.2|42776.2|42793.3|42773.3|7
1625633400000|2021-07-07 04:50:00|42796.5|42776.5|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|1
1625633410000|2021-07-07 04:50:10|42798.3|42778.3|42794|42774|42798.3|42778.3|42794|42774|4
1625633420000|2021-07-07 04:50:20|42796.2|42776.2|42793.3|42773.3|42796.2|42776.2|42791.2|42771.2|13
1625633430000|2021-07-07 04:50:30|42791.2|42771.2|42795.8|42775.8|42796.2|42776.2|42791.2|42771.2|1
1625633440000|2021-07-07 04:50:40|42795.4|42775.4|42795.8|42775.8|42795.8|42775.8|42791.2|42771.2|10
1625633450000|2021-07-07 04:50:50|42796.2|42776.2|42795.8|42775.8|42796.2|42776.2|42795.8|42775.8|0
1625633460000|2021-07-07 04:51:00|42793.3|42773.3|42791.2|42771.2|42793.3|42773.3|42791.2|42771.2|8
1625633470000|2021-07-07 04:51:10|42788.7|42768.7|42786.9|42766.9|42789|42769|42786.2|42766.2|8
1625633480000|2021-07-07 04:51:20|42791.2|42771.2|42786.2|42766.2|42791.2|42771.2|42786.2|42766.2|4
1625633490000|2021-07-07 04:51:30|42786.9|42766.9|42788.7|42768.7|42791.2|42771.2|42786.9|42766.9|2
1625633500000|2021-07-07 04:51:40|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|0
1625633510000|2021-07-07 04:51:50|42784|42764|42783.7|42763.7|42784|42764|42783.7|42763.7|5
1625633520000|2021-07-07 04:52:00|42784|42764|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|0
1625633530000|2021-07-07 04:52:10|||||||||5
1625633550000|2021-07-07 04:52:30|||||||||2
1625633560000|2021-07-07 04:52:40|42788.7|42768.7|42788.7|42768.7|42788.7|42768.7|42788.7|42768.7|1
1625633570000|2021-07-07 04:52:50|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|2
1625633580000|2021-07-07 04:53:00|42789|42769|42789|42769|42789|42769|42789|42769|2
1625633620000|2021-07-07 04:53:40|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|42791.2|42771.2|0
1625633640000|2021-07-07 04:54:00|||||||||1
1625633650000|2021-07-07 04:54:10|42790.8|42770.8|42788.7|42768.7|42790.8|42770.8|42788.7|42768.7|1
1625633680000|2021-07-07 04:54:40|||||||||1
1625633700000|2021-07-07 04:55:00|||||||||1
1625633710000|2021-07-07 04:55:10|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42785.8|42765.8|2
1625633720000|2021-07-07 04:55:20|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42783.7|42763.7|0
1625633730000|2021-07-07 04:55:30|42786.2|42766.2|42785.8|42765.8|42786.2|42766.2|42785.8|42765.8|0
1625633740000|2021-07-07 04:55:40|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|0
1625633760000|2021-07-07 04:56:00|42783.7|42763.7|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|2
1625633770000|2021-07-07 04:56:10|42786.2|42766.2|42783.3|42763.3|42786.2|42766.2|42781.2|42761.2|2
1625633780000|2021-07-07 04:56:20|42784|42764|42783.3|42763.3|42786.2|42766.2|42783.3|42763.3|5
1625633790000|2021-07-07 04:56:30|42781.2|42761.2|42786.2|42766.2|42786.2|42766.2|42781.2|42761.2|9
1625633800000|2021-07-07 04:56:40|42785.8|42765.8|42791.2|42771.2|42791.2|42771.2|42785.8|42765.8|33
1625633810000|2021-07-07 04:56:50|42788.7|42768.7|42786.2|42766.2|42788.7|42768.7|42786.2|42766.2|9
1625633820000|2021-07-07 04:57:00|42788.7|42768.7|42784|42764|42788.7|42768.7|42781.9|42761.9|10
1625633850000|2021-07-07 04:57:30|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42783.3|42763.3|4
1625633860000|2021-07-07 04:57:40|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|6
1625633870000|2021-07-07 04:57:50|42786.2|42766.2|42785.8|42765.8|42786.2|42766.2|42785.8|42765.8|7
1625633880000|2021-07-07 04:58:00|42785.4|42765.4|42786.2|42766.2|42788.3|42768.3|42785.4|42765.4|16
1625633890000|2021-07-07 04:58:10|||||||||1
1625633900000|2021-07-07 04:58:20|42785.8|42765.8|42786.2|42766.2|42786.2|42766.2|42781.2|42761.2|4
1625633910000|2021-07-07 04:58:30|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|4
1625633920000|2021-07-07 04:58:40|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|0
1625633930000|2021-07-07 04:58:50|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|5
1625633940000|2021-07-07 04:59:00|42785.4|42765.4|42786.2|42766.2|42786.2|42766.2|42785.4|42765.4|2
1625633980000|2021-07-07 04:59:40|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42788.7|42768.7|4
1625633990000|2021-07-07 04:59:50|42793.3|42773.3|42793.7|42773.7|42793.7|42773.7|42793.3|42773.3|0
1625634000000|2021-07-07 05:00:00|42798.3|42778.3|42796.2|42776.2|42798.3|42778.3|42796.2|42776.2|4
1625634020000|2021-07-07 05:00:20|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|1
1625634030000|2021-07-07 05:00:30|42793.3|42773.3|42793.7|42773.7|42793.7|42773.7|42791.2|42771.2|5
1625634040000|2021-07-07 05:00:40|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42791.2|42771.2|3
1625634050000|2021-07-07 05:00:50|42794|42774|42793.7|42773.7|42796.2|42776.2|42793.7|42773.7|0
1625634060000|2021-07-07 05:01:00|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|0
1625634090000|2021-07-07 05:01:30|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|1
1625634110000|2021-07-07 05:01:50|42800.8|42780.8|42803.3|42783.3|42803.3|42783.3|42800.8|42780.8|4
1625634120000|2021-07-07 05:02:00|42803.7|42783.7|42806.2|42786.2|42806.2|42786.2|42803.7|42783.7|2
1625634130000|2021-07-07 05:02:10|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|1
1625634140000|2021-07-07 05:02:20|42822.9|42802.9|42830|42810|42830|42810|42822.9|42802.9|4
1625634150000|2021-07-07 05:02:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|2
1625634170000|2021-07-07 05:02:50|42830.4|42810.4|42830|42810|42830.4|42810.4|42830|42810|0
1625634190000|2021-07-07 05:03:10|||||||||3
1625634200000|2021-07-07 05:03:20|42830.8|42810.8|42831.2|42811.2|42831.2|42811.2|42830.8|42810.8|5
1625634210000|2021-07-07 05:03:30|42831.5|42811.5|42833.7|42813.7|42833.7|42813.7|42831.5|42811.5|1
1625634220000|2021-07-07 05:03:40|||||||||1
1625634230000|2021-07-07 05:03:50|42833.3|42813.3|42831.2|42811.2|42833.3|42813.3|42831.2|42811.2|1
1625634240000|2021-07-07 05:04:00|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|1
1625634250000|2021-07-07 05:04:10|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42829|42809|1
1625634260000|2021-07-07 05:04:20|42830.8|42810.8|42831.2|42811.2|42831.2|42811.2|42828.7|42808.7|0
1625634290000|2021-07-07 05:04:50|42830.8|42810.8|42828.7|42808.7|42831.2|42811.2|42828.7|42808.7|1
1625634300000|2021-07-07 05:05:00|42830.8|42810.8|42831.2|42811.2|42831.2|42811.2|42830.8|42810.8|1
1625634310000|2021-07-07 05:05:10|42829|42809|42833.7|42813.7|42833.7|42813.7|42828.7|42808.7|1
1625634320000|2021-07-07 05:05:20|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|0
1625634350000|2021-07-07 05:05:50|||||||||1
1625634360000|2021-07-07 05:06:00|42833.7|42813.7|42829|42809|42833.7|42813.7|42829|42809|1
1625634370000|2021-07-07 05:06:10|42828.7|42808.7|42831.2|42811.2|42831.2|42811.2|42828.7|42808.7|0
1625634430000|2021-07-07 05:07:10|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|1
1625634440000|2021-07-07 05:07:20|||||||||1
1625634450000|2021-07-07 05:07:30|42830.8|42810.8|42831.2|42811.2|42831.2|42811.2|42830.8|42810.8|1
1625634470000|2021-07-07 05:07:50|42829|42809|42829|42809|42829|42809|42829|42809|2
1625634480000|2021-07-07 05:08:00|42826.9|42806.9|42826.2|42806.2|42826.9|42806.9|42826.2|42806.2|0
1625634490000|2021-07-07 05:08:10|||||||||1
1625634510000|2021-07-07 05:08:30|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|1
1625634520000|2021-07-07 05:08:40|42833.3|42813.3|42831.2|42811.2|42833.3|42813.3|42831.2|42811.2|3
1625634530000|2021-07-07 05:08:50|||||||||1
1625634570000|2021-07-07 05:09:30|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|7
1625634580000|2021-07-07 05:09:40|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|6
1625634590000|2021-07-07 05:09:50|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|2
1625634600000|2021-07-07 05:10:00|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|1
1625634620000|2021-07-07 05:10:20|42823.3|42803.3|42823.7|42803.7|42823.7|42803.7|42823.3|42803.3|4
1625634630000|2021-07-07 05:10:30|42826.2|42806.2|42823.3|42803.3|42826.2|42806.2|42823.3|42803.3|0
1625634640000|2021-07-07 05:10:40|42823.7|42803.7|42825.8|42805.8|42826.2|42806.2|42823.7|42803.7|1
1625634650000|2021-07-07 05:10:50|42823.7|42803.7|42826.2|42806.2|42826.2|42806.2|42823.7|42803.7|0
1625634660000|2021-07-07 05:11:00|42828.7|42808.7|42831.2|42811.2|42831.5|42811.5|42828.7|42808.7|12
1625634670000|2021-07-07 05:11:10|42833.3|42813.3|42848.7|42828.7|42848.7|42828.7|42833.3|42813.3|5
1625634690000|2021-07-07 05:11:30|42851.2|42831.2|42851.2|42831.2|42853.7|42833.7|42851.2|42831.2|10
1625634700000|2021-07-07 05:11:40|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42851.2|42831.2|1
1625634710000|2021-07-07 05:11:50|42856.2|42836.2|42866.2|42846.2|42868.3|42848.3|42856.2|42836.2|22
1625634720000|2021-07-07 05:12:00|42868.3|42848.3|42868.3|42848.3|42868.7|42848.7|42866.2|42846.2|5
1625634730000|2021-07-07 05:12:10|42866.2|42846.2|42865.8|42845.8|42866.2|42846.2|42865.8|42845.8|2
1625634750000|2021-07-07 05:12:30|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42861.2|42841.2|7
1625634780000|2021-07-07 05:13:00|||||||||1
1625634790000|2021-07-07 05:13:10|||||||||1
1625634820000|2021-07-07 05:13:40|42861.2|42841.2|42860.4|42840.4|42862.9|42842.9|42856.2|42836.2|9
1625634830000|2021-07-07 05:13:50|42860.8|42840.8|42863.7|42843.7|42866.2|42846.2|42860.8|42840.8|10
1625634840000|2021-07-07 05:14:00|42865.8|42845.8|42866.2|42846.2|42866.2|42846.2|42863.7|42843.7|2
1625634850000|2021-07-07 05:14:10|42864|42844|42863.7|42843.7|42864|42844|42863.7|42843.7|2
1625634860000|2021-07-07 05:14:20|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|0
1625634870000|2021-07-07 05:14:30|42864|42844|42866.2|42846.2|42866.2|42846.2|42863.7|42843.7|0
1625634880000|2021-07-07 05:14:40|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42866.2|42846.2|5
1625634890000|2021-07-07 05:14:50|42866.2|42846.2|42866.2|42846.2|42868.3|42848.3|42866.2|42846.2|6
1625634900000|2021-07-07 05:15:00|||||||||2
1625634910000|2021-07-07 05:15:10|||||||||1
1625634930000|2021-07-07 05:15:30|||||||||2
1625634940000|2021-07-07 05:15:40|42863.3|42843.3|42856.2|42836.2|42863.3|42843.3|42856.2|42836.2|7
1625634950000|2021-07-07 05:15:50|42858.7|42838.7|42863.3|42843.3|42863.3|42843.3|42858.7|42838.7|8
1625634960000|2021-07-07 05:16:00|42858.7|42838.7|42854.4|42834.4|42858.7|42838.7|42854.4|42834.4|5
1625634970000|2021-07-07 05:16:10|42856.5|42836.5|42863.3|42843.3|42865.8|42845.8|42856.5|42836.5|13
1625634980000|2021-07-07 05:16:20|42865.4|42845.4|42868.3|42848.3|42868.3|42848.3|42861.2|42841.2|17
1625634990000|2021-07-07 05:16:30|42866.2|42846.2|42866.2|42846.2|42868.3|42848.3|42866.2|42846.2|0
1625635000000|2021-07-07 05:16:40|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42866.2|42846.2|2
1625635010000|2021-07-07 05:16:50|42866.2|42846.2|42870.8|42850.8|42870.8|42850.8|42866.2|42846.2|6
1625635040000|2021-07-07 05:17:20|||||||||1
1625635050000|2021-07-07 05:17:30|||||||||3
1625635060000|2021-07-07 05:17:40|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42866.2|42846.2|3
1625635070000|2021-07-07 05:17:50|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|5
1625635090000|2021-07-07 05:18:10|42865.8|42845.8|42863.3|42843.3|42865.8|42845.8|42863.3|42843.3|2
1625635100000|2021-07-07 05:18:20|42861.2|42841.2|42858.7|42838.7|42861.2|42841.2|42856.2|42836.2|4
1625635110000|2021-07-07 05:18:30|||||||||4
1625635120000|2021-07-07 05:18:40|||||||||1
1625635140000|2021-07-07 05:19:00|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|42856.5|42836.5|2
1625635150000|2021-07-07 05:19:10|42854|42834|42854|42834|42856.5|42836.5|42854|42834|3
1625635160000|2021-07-07 05:19:20|42856.2|42836.2|42851.2|42831.2|42856.5|42836.5|42851.2|42831.2|6
1625635170000|2021-07-07 05:19:30|42850.8|42830.8|42853.7|42833.7|42853.7|42833.7|42850.8|42830.8|2
1625635180000|2021-07-07 05:19:40|42856.2|42836.2|42858.7|42838.7|42858.7|42838.7|42856.2|42836.2|1
1625635190000|2021-07-07 05:19:50|42860.8|42840.8|42865.8|42845.8|42865.8|42845.8|42860.8|42840.8|1
1625635210000|2021-07-07 05:20:10|42863.3|42843.3|42865.8|42845.8|42865.8|42845.8|42863.3|42843.3|1
1625635220000|2021-07-07 05:20:20|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|2
1625635230000|2021-07-07 05:20:30|42865.8|42845.8|42865.8|42845.8|42867.9|42847.9|42865.8|42845.8|0
1625635240000|2021-07-07 05:20:40|42863.3|42843.3|42865.8|42845.8|42867.9|42847.9|42863.3|42843.3|0
1625635250000|2021-07-07 05:20:50|42863.3|42843.3|42865.8|42845.8|42865.8|42845.8|42863.3|42843.3|0
1625635260000|2021-07-07 05:21:00|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|2
1625635270000|2021-07-07 05:21:10|42865.8|42845.8|42865.8|42845.8|42867.9|42847.9|42865.8|42845.8|8
1625635280000|2021-07-07 05:21:20|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1625635290000|2021-07-07 05:21:30|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|1
1625635310000|2021-07-07 05:21:50|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|3
1625635320000|2021-07-07 05:22:00|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|7
1625635330000|2021-07-07 05:22:10|||||||||1
1625635350000|2021-07-07 05:22:30|42863.3|42843.3|42861.2|42841.2|42863.3|42843.3|42861.2|42841.2|2
1625635370000|2021-07-07 05:22:50|42860.8|42840.8|42863.7|42843.7|42863.7|42843.7|42858.7|42838.7|1
1625635380000|2021-07-07 05:23:00|||||||||1
1625635390000|2021-07-07 05:23:10|42861.2|42841.2|42861.2|42841.2|42861.2|42841.2|42861.2|42841.2|0
1625635400000|2021-07-07 05:23:20|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|1
1625635420000|2021-07-07 05:23:40|42861.2|42841.2|42861.2|42841.2|42861.2|42841.2|42861.2|42841.2|2
1625635430000|2021-07-07 05:23:50|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1625635440000|2021-07-07 05:24:00|||||||||1
1625635470000|2021-07-07 05:24:30|||||||||1
1625635480000|2021-07-07 05:24:40|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|1
1625635490000|2021-07-07 05:24:50|||||||||2
1625635500000|2021-07-07 05:25:00|42865.8|42845.8|42866.5|42846.5|42866.5|42846.5|42865.8|42845.8|4
1625635550000|2021-07-07 05:25:50|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|6
1625635560000|2021-07-07 05:26:00|42875.8|42855.8|42871.2|42851.2|42876.2|42856.2|42871.2|42851.2|8
1625635570000|2021-07-07 05:26:10|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|1
1625635580000|2021-07-07 05:26:20|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|0
1625635590000|2021-07-07 05:26:30|42874|42854|42871.2|42851.2|42874|42854|42871.2|42851.2|1
1625635600000|2021-07-07 05:26:40|||||||||9
1625635610000|2021-07-07 05:26:50|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|3
1625635620000|2021-07-07 05:27:00|||||||||1
1625635630000|2021-07-07 05:27:10|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|4
1625635640000|2021-07-07 05:27:20|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|3
1625635670000|2021-07-07 05:27:50|42875.8|42855.8|42876.2|42856.2|42876.2|42856.2|42875.8|42855.8|0
1625635680000|2021-07-07 05:28:00|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42871.2|42851.2|1
1625635690000|2021-07-07 05:28:10|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42871.2|42851.2|3
1625635700000|2021-07-07 05:28:20|42871.9|42851.9|42876.2|42856.2|42876.2|42856.2|42871.9|42851.9|2
1625635720000|2021-07-07 05:28:40|42880.8|42860.8|42885.4|42865.4|42885.4|42865.4|42880.8|42860.8|15
1625635730000|2021-07-07 05:28:50|42883.3|42863.3|42881.2|42861.2|42885.4|42865.4|42881.2|42861.2|5
1625635740000|2021-07-07 05:29:00|||||||||6
1625635750000|2021-07-07 05:29:10|42878.7|42858.7|42873.7|42853.7|42878.7|42858.7|42873.7|42853.7|22
1625635760000|2021-07-07 05:29:20|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|5
1625635770000|2021-07-07 05:29:30|42871.2|42851.2|42868.7|42848.7|42871.2|42851.2|42868.7|42848.7|2
1625635780000|2021-07-07 05:29:40|42871.2|42851.2|42871.5|42851.5|42871.5|42851.5|42871.2|42851.2|12
1625635790000|2021-07-07 05:29:50|42876.2|42856.2|42881.2|42861.2|42881.2|42861.2|42876.2|42856.2|2
1625635800000|2021-07-07 05:30:00|42879|42859|42913.3|42893.3|42915.4|42895.4|42878.6|42858.6|91
1625635810000|2021-07-07 05:30:10|42913.6|42893.6|42932.9|42912.9|42932.9|42912.9|42911.1|42891.1|31
1625635820000|2021-07-07 05:30:20|42930.8|42910.8|42938.3|42918.3|42940.4|42920.4|42930.8|42910.8|33
1625635830000|2021-07-07 05:30:30|42936.1|42916.1|42940.4|42920.4|42940.4|42920.4|42936.1|42916.1|26
1625635840000|2021-07-07 05:30:40|42938.3|42918.3|42943.3|42923.3|42945.4|42925.4|42938.3|42918.3|48
1625635850000|2021-07-07 05:30:50|42941.1|42921.1|42931.1|42911.1|42941.1|42921.1|42926.1|42906.1|27
1625635860000|2021-07-07 05:31:00|42933.6|42913.6|42934|42914|42938.6|42918.6|42931.1|42911.1|20
1625635870000|2021-07-07 05:31:10|42933.6|42913.6|42938.3|42918.3|42938.3|42918.3|42931.1|42911.1|5
1625635880000|2021-07-07 05:31:20|42936.1|42916.1|42940.8|42920.8|42942.9|42922.9|42934|42914|4
1625635890000|2021-07-07 05:31:30|42942.9|42922.9|42941.1|42921.1|42942.9|42922.9|42938.3|42918.3|7
1625635900000|2021-07-07 05:31:40|42939|42919|42941.1|42921.1|42943.3|42923.3|42939|42919|2
1625635910000|2021-07-07 05:31:50|42943.3|42923.3|42936.1|42916.1|42943.3|42923.3|42936.1|42916.1|7
1625635920000|2021-07-07 05:32:00|42938.3|42918.3|42943.6|42923.6|42943.6|42923.6|42938.3|42918.3|7
1625635930000|2021-07-07 05:32:10|42945.8|42925.8|42949|42929|42949|42929|42944|42924|6
1625635940000|2021-07-07 05:32:20|42951.1|42931.1|42953.3|42933.3|42953.3|42933.3|42946.1|42926.1|43
1625635950000|2021-07-07 05:32:30|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|8
1625635960000|2021-07-07 05:32:40|42954|42934|42956.1|42936.1|42956.1|42936.1|42951.1|42931.1|5
1625635970000|2021-07-07 05:32:50|42958.6|42938.6|42976.1|42956.1|42976.1|42956.1|42958.6|42938.6|32
1625635980000|2021-07-07 05:33:00|42981.1|42961.1|42971.5|42951.5|42985.8|42965.8|42969|42949|31
1625635990000|2021-07-07 05:33:10|42968.6|42948.6|42966.1|42946.1|42971.1|42951.1|42966.1|42946.1|7
1625636000000|2021-07-07 05:33:20|42964|42944|42966.1|42946.1|42966.1|42946.1|42963.6|42943.6|5
1625636010000|2021-07-07 05:33:30|42964|42944|42958.6|42938.6|42964|42944|42956.9|42936.9|21
1625636020000|2021-07-07 05:33:40|42956.1|42936.1|42958.6|42938.6|42958.6|42938.6|42956.1|42936.1|11
1625636030000|2021-07-07 05:33:50|42962.9|42942.9|42960.8|42940.8|42962.9|42942.9|42960.8|42940.8|4
1625636040000|2021-07-07 05:34:00|42958.6|42938.6|42956.1|42936.1|42958.6|42938.6|42956.1|42936.1|5
1625636050000|2021-07-07 05:34:10|42958.6|42938.6|42961.1|42941.1|42963.3|42943.3|42958.6|42938.6|9
1625636060000|2021-07-07 05:34:20|42963.3|42943.3|42958.6|42938.6|42963.6|42943.6|42958.6|42938.6|3
1625636070000|2021-07-07 05:34:30|42958.3|42938.3|42956.1|42936.1|42958.3|42938.3|42956.1|42936.1|3
1625636080000|2021-07-07 05:34:40|42958.6|42938.6|42951.1|42931.1|42958.6|42938.6|42951.1|42931.1|5
1625636090000|2021-07-07 05:34:50|42953.6|42933.6|42948.6|42928.6|42953.6|42933.6|42948.6|42928.6|0
1625636100000|2021-07-07 05:35:00|42946.1|42926.1|42941.1|42921.1|42946.1|42926.1|42941.1|42921.1|28
1625636110000|2021-07-07 05:35:10|42939|42919|42928.6|42908.6|42939|42919|42928.6|42908.6|9
1625636120000|2021-07-07 05:35:20|42926.5|42906.5|42928.6|42908.6|42929|42909|42926.1|42906.1|10
1625636130000|2021-07-07 05:35:30|42931.1|42911.1|42939|42919|42941.1|42921.1|42931.1|42911.1|4
1625636150000|2021-07-07 05:35:50|42934.8|42914.8|42934.4|42914.4|42934.8|42914.8|42934.4|42914.4|2
1625636160000|2021-07-07 05:36:00|42931.9|42911.9|42929.4|42909.4|42931.9|42911.9|42929.4|42909.4|2
1625636170000|2021-07-07 05:36:10|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42929.4|42909.4|9
1625636180000|2021-07-07 05:36:20|42933.6|42913.6|42938.6|42918.6|42938.6|42918.6|42931.5|42911.5|2
1625636190000|2021-07-07 05:36:30|42939.4|42919.4|42950.8|42930.8|42950.8|42930.8|42939.4|42919.4|6
1625636200000|2021-07-07 05:36:40|42951.1|42931.1|42953.6|42933.6|42953.6|42933.6|42951.1|42931.1|4
1625636210000|2021-07-07 05:36:50|42954|42934|42961.1|42941.1|42963.6|42943.6|42954|42934|5
1625636220000|2021-07-07 05:37:00|42963.6|42943.6|42968.3|42948.3|42968.3|42948.3|42961.1|42941.1|6
1625636230000|2021-07-07 05:37:10|42968.6|42948.6|42969|42949|42971.1|42951.1|42968.3|42948.3|5
1625636240000|2021-07-07 05:37:20|42970.8|42950.8|42971.1|42951.1|42973.6|42953.6|42970.8|42950.8|3
1625636250000|2021-07-07 05:37:30|42973.3|42953.3|42976.1|42956.1|42976.1|42956.1|42973.3|42953.3|4
1625636260000|2021-07-07 05:37:40|42978.3|42958.3|42981.1|42961.1|42981.1|42961.1|42978.3|42958.3|2
1625636270000|2021-07-07 05:37:50|42978.6|42958.6|42986.1|42966.1|42986.1|42966.1|42978.6|42958.6|3
1625636280000|2021-07-07 05:38:00|42986.5|42966.5|42991.1|42971.1|42991.1|42971.1|42986.1|42966.1|11
1625636290000|2021-07-07 05:38:10|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|6
1625636300000|2021-07-07 05:38:20|43000.8|42980.8|42996.5|42976.5|43001.1|42981.1|42996.1|42976.1|67
1625636310000|2021-07-07 05:38:30|43001.1|42981.1|43010.8|42990.8|43011.1|42991.1|43001.1|42981.1|32
1625636320000|2021-07-07 05:38:40|43011.1|42991.1|43011.1|42991.1|43016.1|42996.1|43011.1|42991.1|18
1625636330000|2021-07-07 05:38:50|43010.8|42990.8|43026.1|43006.1|43026.1|43006.1|43010.8|42990.8|37
1625636340000|2021-07-07 05:39:00|43024|43004|43035.8|43015.8|43035.8|43015.8|43023.6|43003.6|26
1625636350000|2021-07-07 05:39:10|43036.1|43016.1|43041.1|43021.1|43041.1|43021.1|43033.6|43013.6|7
1625636360000|2021-07-07 05:39:20|43036.1|43016.1|43038.6|43018.6|43041.1|43021.1|43036.1|43016.1|18
1625636370000|2021-07-07 05:39:30|43036.1|43016.1|43048.6|43028.6|43048.6|43028.6|43036.1|43016.1|19
1625636380000|2021-07-07 05:39:40|43051.1|43031.1|43055.8|43035.8|43056.1|43036.1|43048.6|43028.6|15
1625636390000|2021-07-07 05:39:50|43055.4|43035.4|43055.8|43035.8|43057.9|43037.9|43048.6|43028.6|24
1625636400000|2021-07-07 05:40:00|43057.9|43037.9|43051.1|43031.1|43067.9|43047.9|43048.6|43028.6|50
1625636410000|2021-07-07 05:40:10|43053.6|43033.6|43046.1|43026.1|43053.6|43033.6|43043.6|43023.6|10
1625636420000|2021-07-07 05:40:20|43046.5|43026.5|43051.1|43031.1|43053.6|43033.6|43046.5|43026.5|6
1625636430000|2021-07-07 05:40:30|43049|43029|43058.6|43038.6|43058.6|43038.6|43048.6|43028.6|20
1625636440000|2021-07-07 05:40:40|43061.1|43041.1|43063.6|43043.6|43063.6|43043.6|43058.6|43038.6|13
1625636450000|2021-07-07 05:40:50|43065.8|43045.8|43071.1|43051.1|43075.8|43055.8|43065.8|43045.8|16
1625636460000|2021-07-07 05:41:00|43073.3|43053.3|43069|43049|43081.1|43061.1|43068.6|43048.6|23
1625636470000|2021-07-07 05:41:10|43073.3|43053.3|43071.1|43051.1|43077.9|43057.9|43071.1|43051.1|15
1625636480000|2021-07-07 05:41:20|43068.6|43048.6|43073.6|43053.6|43076.1|43056.1|43068.6|43048.6|9
1625636490000|2021-07-07 05:41:30|43075.8|43055.8|43061.1|43041.1|43076.1|43056.1|43061.1|43041.1|22
1625636500000|2021-07-07 05:41:40|43063.6|43043.6|43076.1|43056.1|43076.1|43056.1|43058.6|43038.6|53
1625636510000|2021-07-07 05:41:50|43074|43054|43075.8|43055.8|43075.8|43055.8|43071.5|43051.5|6
1625636520000|2021-07-07 05:42:00|43073.6|43053.6|43076.1|43056.1|43081.1|43061.1|43073.6|43053.6|5
1625636530000|2021-07-07 05:42:10|43074|43054|43091.1|43071.1|43091.1|43071.1|43065.8|43045.8|39
1625636540000|2021-07-07 05:42:20|43093.6|43073.6|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|6
1625636550000|2021-07-07 05:42:30|43091.5|43071.5|43088.6|43068.6|43091.5|43071.5|43088.6|43068.6|4
1625636560000|2021-07-07 05:42:40|43091.1|43071.1|43093.6|43073.6|43093.6|43073.6|43091.1|43071.1|8
1625636570000|2021-07-07 05:42:50|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|23
1625636580000|2021-07-07 05:43:00|43096.5|43076.5|43093.6|43073.6|43100.8|43080.8|43093.6|43073.6|19
1625636590000|2021-07-07 05:43:10|43095.8|43075.8|43093.3|43073.3|43095.8|43075.8|43091.1|43071.1|8
1625636600000|2021-07-07 05:43:20|43093.6|43073.6|43091.1|43071.1|43093.6|43073.6|43091.1|43071.1|5
1625636610000|2021-07-07 05:43:30|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|4
1625636620000|2021-07-07 05:43:40|43091.5|43071.5|43093.6|43073.6|43093.6|43073.6|43091.1|43071.1|10
1625636630000|2021-07-07 05:43:50|43091.1|43071.1|43094|43074|43096.1|43076.1|43091.1|43071.1|8
1625636640000|2021-07-07 05:44:00|43093.6|43073.6|43096.1|43076.1|43098.6|43078.6|43093.6|43073.6|7
1625636650000|2021-07-07 05:44:10|43098.3|43078.3|43101.1|43081.1|43101.1|43081.1|43096.1|43076.1|6
1625636660000|2021-07-07 05:44:20|43099|43079|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|2
1625636670000|2021-07-07 05:44:30|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|10
1625636680000|2021-07-07 05:44:40|43093.6|43073.6|43091.1|43071.1|43093.6|43073.6|43091.1|43071.1|11
1625636690000|2021-07-07 05:44:50|43088.6|43068.6|43073.6|43053.6|43088.6|43068.6|43071.1|43051.1|25
1625636700000|2021-07-07 05:45:00|43076.1|43056.1|43091.1|43071.1|43093.6|43073.6|43076.1|43056.1|15
1625636710000|2021-07-07 05:45:10|||||||||6
1625636720000|2021-07-07 05:45:20|43093.6|43073.6|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|4
1625636730000|2021-07-07 05:45:30|43093.6|43073.6|43091.1|43071.1|43093.6|43073.6|43091.1|43071.1|2
1625636740000|2021-07-07 05:45:40|43089|43069|43078.6|43058.6|43089|43069|43078.6|43058.6|5
1625636750000|2021-07-07 05:45:50|43078.3|43058.3|43078.6|43058.6|43078.6|43058.6|43076.1|43056.1|6
1625636760000|2021-07-07 05:46:00|43076.1|43056.1|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|4
1625636770000|2021-07-07 05:46:10|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|4
1625636780000|2021-07-07 05:46:20|43071.1|43051.1|43064|43044|43071.1|43051.1|43064|43044|15
1625636790000|2021-07-07 05:46:30|43066.1|43046.1|43053.6|43033.6|43066.1|43046.1|43051.5|43031.5|21
1625636800000|2021-07-07 05:46:40|43055.8|43035.8|43053.3|43033.3|43056.1|43036.1|43053.3|43033.3|15
1625636810000|2021-07-07 05:46:50|43050.8|43030.8|43043.6|43023.6|43050.8|43030.8|43043.6|43023.6|9
1625636820000|2021-07-07 05:47:00|43046.1|43026.1|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|9
1625636830000|2021-07-07 05:47:10|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|5
1625636840000|2021-07-07 05:47:20|43053.3|43033.3|43051.1|43031.1|43058.6|43038.6|43051.1|43031.1|25
1625636850000|2021-07-07 05:47:30|43048.6|43028.6|43048.6|43028.6|43053.6|43033.6|43048.6|43028.6|13
1625636860000|2021-07-07 05:47:40|43046.5|43026.5|43046.1|43026.1|43050.8|43030.8|43046.1|43026.1|3
1625636870000|2021-07-07 05:47:50|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|7
1625636880000|2021-07-07 05:48:00|43050.4|43030.4|43048.3|43028.3|43050.4|43030.4|43041.1|43021.1|18
1625636890000|2021-07-07 05:48:10|43050.8|43030.8|43051.1|43031.1|43053.6|43033.6|43048.6|43028.6|8
1625636900000|2021-07-07 05:48:20|43053.6|43033.6|43058.6|43038.6|43058.6|43038.6|43053.6|43033.6|8
1625636910000|2021-07-07 05:48:30|43058.3|43038.3|43058.6|43038.6|43061.1|43041.1|43058.3|43038.3|2
1625636920000|2021-07-07 05:48:40|43056.1|43036.1|43061.1|43041.1|43061.1|43041.1|43056.1|43036.1|7
1625636930000|2021-07-07 05:48:50|43063.6|43043.6|43070.8|43050.8|43073.3|43053.3|43063.6|43043.6|3
1625636940000|2021-07-07 05:49:00|43068.6|43048.6|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|1
1625636950000|2021-07-07 05:49:10|43064|43044|43061.5|43041.5|43064|43044|43061.5|43041.5|2
1625636960000|2021-07-07 05:49:20|43061.9|43041.9|43066.1|43046.1|43066.1|43046.1|43061.9|43041.9|2
1625636970000|2021-07-07 05:49:30|43070.4|43050.4|43073.6|43053.6|43073.6|43053.6|43070.4|43050.4|7
1625636980000|2021-07-07 05:49:40|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|12
1625636990000|2021-07-07 05:49:50|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|2
1625637000000|2021-07-07 05:50:00|43081.1|43061.1|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|8
1625637010000|2021-07-07 05:50:10|43079|43059|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|3
1625637020000|2021-07-07 05:50:20|||||||||4
1625637030000|2021-07-07 05:50:30|43074|43054|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|3
1625637040000|2021-07-07 05:50:40|43075.8|43055.8|43071.1|43051.1|43076.1|43056.1|43071.1|43051.1|11
1625637050000|2021-07-07 05:50:50|43071.5|43051.5|43076.1|43056.1|43076.1|43056.1|43071.5|43051.5|1
1625637060000|2021-07-07 05:51:00|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|3
1625637070000|2021-07-07 05:51:10|43073.6|43053.6|43081.1|43061.1|43081.1|43061.1|43073.6|43053.6|2
1625637080000|2021-07-07 05:51:20|43083.3|43063.3|43083.6|43063.6|43083.6|43063.6|43083.3|43063.3|3
1625637090000|2021-07-07 05:51:30|43081.5|43061.5|43088.6|43068.6|43091.1|43071.1|43081.5|43061.5|7
1625637100000|2021-07-07 05:51:40|43089|43069|43091.1|43071.1|43093.6|43073.6|43088.6|43068.6|3
1625637110000|2021-07-07 05:51:50|43093.6|43073.6|43098.6|43078.6|43098.6|43078.6|43093.6|43073.6|21
1625637120000|2021-07-07 05:52:00|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|1
1625637130000|2021-07-07 05:52:10|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|45
1625637140000|2021-07-07 05:52:20|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|10
1625637150000|2021-07-07 05:52:30|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|8
1625637160000|2021-07-07 05:52:40|||||||||13
1625637170000|2021-07-07 05:52:50|43093.6|43073.6|43083.6|43063.6|43093.6|43073.6|43081.1|43061.1|9
1625637180000|2021-07-07 05:53:00|43081.5|43061.5|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|11
1625637190000|2021-07-07 05:53:10|43071.5|43051.5|43073.6|43053.6|43073.6|43053.6|43071.5|43051.5|5
1625637200000|2021-07-07 05:53:20|43071.5|43051.5|43073.6|43053.6|43076.1|43056.1|43071.1|43051.1|1
1625637210000|2021-07-07 05:53:30|43075.8|43055.8|43076.1|43056.1|43076.1|43056.1|43073.6|43053.6|4
1625637220000|2021-07-07 05:53:40|43075.8|43055.8|43073.3|43053.3|43075.8|43055.8|43073.3|43053.3|3
1625637230000|2021-07-07 05:53:50|43075.8|43055.8|43076.1|43056.1|43076.1|43056.1|43075.8|43055.8|1
1625637240000|2021-07-07 05:54:00|43071.9|43051.9|43071.1|43051.1|43071.9|43051.9|43068.6|43048.6|5
1625637250000|2021-07-07 05:54:10|43068.6|43048.6|43061.1|43041.1|43068.6|43048.6|43059|43039|21
1625637260000|2021-07-07 05:54:20|43059|43039|43058.6|43038.6|43061.1|43041.1|43058.6|43038.6|5
1625637270000|2021-07-07 05:54:30|43058.3|43038.3|43056.1|43036.1|43058.3|43038.3|43056.1|43036.1|1
1625637280000|2021-07-07 05:54:40|43056.5|43036.5|43060.8|43040.8|43060.8|43040.8|43056.5|43036.5|7
1625637290000|2021-07-07 05:54:50|43058.6|43038.6|43056.1|43036.1|43058.6|43038.6|43056.1|43036.1|12
1625637300000|2021-07-07 05:55:00|43056.5|43036.5|43061.1|43041.1|43063.6|43043.6|43056.5|43036.5|14
1625637310000|2021-07-07 05:55:10|43066.1|43046.1|43061.5|43041.5|43066.1|43046.1|43061.5|43041.5|58
1625637320000|2021-07-07 05:55:20|43063.6|43043.6|43063.6|43043.6|43066.1|43046.1|43063.6|43043.6|18
1625637330000|2021-07-07 05:55:30|43061.1|43041.1|43061.1|43041.1|43063.6|43043.6|43061.1|43041.1|2
1625637340000|2021-07-07 05:55:40|43063.3|43043.3|43063.6|43043.6|43063.6|43043.6|43060.8|43040.8|6
1625637350000|2021-07-07 05:55:50|43061.1|43041.1|43068.3|43048.3|43068.3|43048.3|43061.1|43041.1|4
1625637360000|2021-07-07 05:56:00|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|16
1625637370000|2021-07-07 05:56:10|43073.3|43053.3|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|2
1625637380000|2021-07-07 05:56:20|43071.1|43051.1|43076.1|43056.1|43076.1|43056.1|43071.1|43051.1|3
1625637390000|2021-07-07 05:56:30|43076.5|43056.5|43088.3|43068.3|43088.3|43068.3|43076.5|43056.5|6
1625637400000|2021-07-07 05:56:40|43086.1|43066.1|43088.6|43068.6|43088.6|43068.6|43086.1|43066.1|8
1625637410000|2021-07-07 05:56:50|43088.3|43068.3|43083.6|43063.6|43088.3|43068.3|43083.6|43063.6|11
1625637420000|2021-07-07 05:57:00|43084|43064|43091.1|43071.1|43093.3|43073.3|43084|43064|9
1625637430000|2021-07-07 05:57:10|43093.6|43073.6|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|7
1625637440000|2021-07-07 05:57:20|43091.1|43071.1|43084|43064|43091.1|43071.1|43083.6|43063.6|5
1625637450000|2021-07-07 05:57:30|43083.6|43063.6|43088.6|43068.6|43088.6|43068.6|43083.6|43063.6|5
1625637460000|2021-07-07 05:57:40|43088.3|43068.3|43086.1|43066.1|43090.8|43070.8|43086.1|43066.1|3
1625637470000|2021-07-07 05:57:50|43084|43064|43086.1|43066.1|43086.1|43066.1|43081.1|43061.1|20
1625637480000|2021-07-07 05:58:00|43083.6|43063.6|43098.6|43078.6|43098.6|43078.6|43083.6|43063.6|9
1625637490000|2021-07-07 05:58:10|43096.5|43076.5|43116.1|43096.1|43116.1|43096.1|43096.1|43076.1|31
1625637500000|2021-07-07 05:58:20|43118.3|43098.3|43123.3|43103.3|43123.3|43103.3|43118.3|43098.3|22
1625637510000|2021-07-07 05:58:30|43125.4|43105.4|43126.1|43106.1|43131.1|43111.1|43123.3|43103.3|27
1625637520000|2021-07-07 05:58:40|43128.6|43108.6|43123.6|43103.6|43133.6|43113.6|43121.1|43101.1|33
1625637530000|2021-07-07 05:58:50|43121.1|43101.1|43113.6|43093.6|43121.1|43101.1|43113.6|43093.6|8
1625637540000|2021-07-07 05:59:00|43111.1|43091.1|43106.1|43086.1|43113.3|43093.3|43106.1|43086.1|8
1625637550000|2021-07-07 05:59:10|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43104|43084|1
1625637560000|2021-07-07 05:59:20|43106.1|43086.1|43109|43089|43109|43089|43104|43084|12
1625637570000|2021-07-07 05:59:30|43111.1|43091.1|43111.1|43091.1|43116.1|43096.1|43111.1|43091.1|22
1625637580000|2021-07-07 05:59:40|43108.6|43088.6|43100.8|43080.8|43108.6|43088.6|43099|43079|14
1625637590000|2021-07-07 05:59:50|43101.1|43081.1|43096.1|43076.1|43101.1|43081.1|43096.1|43076.1|7
1625637600000|2021-07-07 06:00:00|43091.9|43071.9|43111.1|43091.1|43111.1|43091.1|43091.1|43071.1|45
1625637610000|2021-07-07 06:00:10|43113.6|43093.6|43096.1|43076.1|43116.1|43096.1|43096.1|43076.1|23
1625637620000|2021-07-07 06:00:20|43091.5|43071.5|43089|43069|43093.6|43073.6|43089|43069|16
1625637630000|2021-07-07 06:00:30|43088.6|43068.6|43076.5|43056.5|43088.6|43068.6|43076.5|43056.5|14
1625637640000|2021-07-07 06:00:40|43076.1|43056.1|43078.3|43058.3|43078.3|43058.3|43076.1|43056.1|1
1625637650000|2021-07-07 06:00:50|43076.1|43056.1|43079|43059|43081.1|43061.1|43076.1|43056.1|7
1625637660000|2021-07-07 06:01:00|43076.1|43056.1|43066.5|43046.5|43076.1|43056.1|43066.5|43046.5|16
1625637670000|2021-07-07 06:01:10|43065.8|43045.8|43066.5|43046.5|43066.5|43046.5|43058.6|43038.6|37
1625637680000|2021-07-07 06:01:20|43066.9|43046.9|43076.1|43056.1|43076.1|43056.1|43066.1|43046.1|13
1625637690000|2021-07-07 06:01:30|43071.9|43051.9|43061.1|43041.1|43071.9|43051.9|43061.1|43041.1|34
1625637700000|2021-07-07 06:01:40|43063.3|43043.3|43068.6|43048.6|43069|43049|43061.1|43041.1|7
1625637710000|2021-07-07 06:01:50|43070.8|43050.8|43066.1|43046.1|43070.8|43050.8|43066.1|43046.1|12
1625637720000|2021-07-07 06:02:00|43061.9|43041.9|43054|43034|43061.9|43041.9|43054|43034|17
1625637730000|2021-07-07 06:02:10|43053.6|43033.6|43058.6|43038.6|43061.1|43041.1|43049|43029|22
1625637740000|2021-07-07 06:02:20|43060.8|43040.8|43056.1|43036.1|43060.8|43040.8|43056.1|43036.1|3
1625637750000|2021-07-07 06:02:30|43054|43034|43046.5|43026.5|43054|43034|43046.5|43026.5|5
1625637760000|2021-07-07 06:02:40|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|4
1625637770000|2021-07-07 06:02:50|43048.6|43028.6|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|7
1625637780000|2021-07-07 06:03:00|43043.6|43023.6|43043.6|43023.6|43046.1|43026.1|43041.1|43021.1|13
1625637790000|2021-07-07 06:03:10|43045.8|43025.8|43046.1|43026.1|43048.6|43028.6|43041.1|43021.1|6
1625637800000|2021-07-07 06:03:20|43048.6|43028.6|43053.6|43033.6|43053.6|43033.6|43046.1|43026.1|23
1625637810000|2021-07-07 06:03:30|43055.8|43035.8|43058.6|43038.6|43061.1|43041.1|43055.8|43035.8|6
1625637820000|2021-07-07 06:03:40|43061.1|43041.1|43058.6|43038.6|43063.3|43043.3|43058.6|43038.6|19
1625637830000|2021-07-07 06:03:50|43056.1|43036.1|43058.6|43038.6|43058.6|43038.6|43056.1|43036.1|1
1625637840000|2021-07-07 06:04:00|43056.1|43036.1|43053.6|43033.6|43061.1|43041.1|43053.6|43033.6|9
1625637850000|2021-07-07 06:04:10|43055.8|43035.8|43056.1|43036.1|43056.1|43036.1|43055.8|43035.8|3
1625637860000|2021-07-07 06:04:20|43054|43034|43061.1|43041.1|43065.8|43045.8|43053.6|43033.6|7
1625637870000|2021-07-07 06:04:30|43063.6|43043.6|43071.1|43051.1|43071.1|43051.1|43061.1|43041.1|12
1625637880000|2021-07-07 06:04:40|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|2
1625637890000|2021-07-07 06:04:50|43071.5|43051.5|43066.5|43046.5|43071.5|43051.5|43066.5|43046.5|5
1625637900000|2021-07-07 06:05:00|43069|43049|43078.3|43058.3|43078.3|43058.3|43069|43049|18
1625637910000|2021-07-07 06:05:10|43080.4|43060.4|43081.1|43061.1|43081.1|43061.1|43076.1|43056.1|11
1625637920000|2021-07-07 06:05:20|43083.3|43063.3|43103.6|43083.6|43103.6|43083.6|43083.3|43063.3|7
1625637930000|2021-07-07 06:05:30|43101.5|43081.5|43103.6|43083.6|43108.3|43088.3|43101.1|43081.1|11
1625637940000|2021-07-07 06:05:40|43105.8|43085.8|43106.1|43086.1|43108.3|43088.3|43105.8|43085.8|11
1625637950000|2021-07-07 06:05:50|43103.6|43083.6|43103.3|43083.3|43106.1|43086.1|43101.1|43081.1|1
1625637960000|2021-07-07 06:06:00|43105.4|43085.4|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|9
1625637970000|2021-07-07 06:06:10|43103.3|43083.3|43104|43084|43108.3|43088.3|43101.1|43081.1|5
1625637980000|2021-07-07 06:06:20|43105.8|43085.8|43103.3|43083.3|43108.6|43088.6|43103.3|43083.3|9
1625637990000|2021-07-07 06:06:30|43101.1|43081.1|43103.3|43083.3|43105.8|43085.8|43101.1|43081.1|3
1625638000000|2021-07-07 06:06:40|43105.8|43085.8|43098.3|43078.3|43105.8|43085.8|43096.1|43076.1|13
1625638010000|2021-07-07 06:06:50|43100.8|43080.8|43106.1|43086.1|43106.1|43086.1|43100.8|43080.8|4
1625638020000|2021-07-07 06:07:00|43105.8|43085.8|43096.1|43076.1|43105.8|43085.8|43096.1|43076.1|13
1625638030000|2021-07-07 06:07:10|43094|43074|43091.1|43071.1|43096.1|43076.1|43088.6|43068.6|11
1625638040000|2021-07-07 06:07:20|43088.6|43068.6|43086.1|43066.1|43091.1|43071.1|43086.1|43066.1|7
1625638050000|2021-07-07 06:07:30|||||||||2
1625638060000|2021-07-07 06:07:40|43083.6|43063.6|43078.6|43058.6|43083.6|43063.6|43076.1|43056.1|10
1625638070000|2021-07-07 06:07:50|43076.1|43056.1|43066.1|43046.1|43076.1|43056.1|43066.1|43046.1|5
1625638080000|2021-07-07 06:08:00|43068.6|43048.6|43073.6|43053.6|43077.9|43057.9|43066.1|43046.1|12
1625638090000|2021-07-07 06:08:10|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|3
1625638100000|2021-07-07 06:08:20|43070.4|43050.4|43063.6|43043.6|43070.4|43050.4|43063.6|43043.6|3
1625638110000|2021-07-07 06:08:30|43065.8|43045.8|43063.6|43043.6|43066.1|43046.1|43063.6|43043.6|2
1625638120000|2021-07-07 06:08:40|43065.8|43045.8|43068.6|43048.6|43068.6|43048.6|43065.8|43045.8|1
1625638130000|2021-07-07 06:08:50|43066.1|43046.1|43063.6|43043.6|43066.1|43046.1|43063.6|43043.6|4
1625638140000|2021-07-07 06:09:00|43061.5|43041.5|43050.8|43030.8|43061.5|43041.5|43046.5|43026.5|12
1625638150000|2021-07-07 06:09:10|43053.3|43033.3|43050.8|43030.8|43053.6|43033.6|43048.6|43028.6|5
1625638160000|2021-07-07 06:09:20|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43046.1|43026.1|11
1625638170000|2021-07-07 06:09:30|43046.1|43026.1|43046.1|43026.1|43048.6|43028.6|43046.1|43026.1|2
1625638180000|2021-07-07 06:09:40|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|5
1625638190000|2021-07-07 06:09:50|43053.3|43033.3|43051.1|43031.1|43058.6|43038.6|43051.1|43031.1|12
1625638200000|2021-07-07 06:10:00|43049|43029|43046.1|43026.1|43049|43029|43043.6|43023.6|9
1625638210000|2021-07-07 06:10:10|43043.6|43023.6|43038.6|43018.6|43043.6|43023.6|43038.6|43018.6|17
1625638220000|2021-07-07 06:10:20|43036.1|43016.1|43031.1|43011.1|43036.1|43016.1|43031.1|43011.1|8
1625638230000|2021-07-07 06:10:30|43029|43009|43024|43004|43029|43009|43024|43004|8
1625638240000|2021-07-07 06:10:40|43019|42999|43016.1|42996.1|43019|42999|43015.8|42995.8|19
1625638250000|2021-07-07 06:10:50|43014|42994|43016.1|42996.1|43016.1|42996.1|43008.6|42988.6|20
1625638260000|2021-07-07 06:11:00|43011.1|42991.1|43008.6|42988.6|43013.6|42993.6|43006.1|42986.1|15
1625638270000|2021-07-07 06:11:10|43011.1|42991.1|43016.1|42996.1|43016.1|42996.1|43011.1|42991.1|7
1625638280000|2021-07-07 06:11:20|43021.1|43001.1|43033.6|43013.6|43033.6|43013.6|43021.1|43001.1|17
1625638290000|2021-07-07 06:11:30|43036.1|43016.1|43046.1|43026.1|43048.6|43028.6|43036.1|43016.1|20
1625638300000|2021-07-07 06:11:40|43041.9|43021.9|43038.6|43018.6|43041.9|43021.9|43036.1|43016.1|32
1625638310000|2021-07-07 06:11:50|43036.1|43016.1|43043.6|43023.6|43043.6|43023.6|43036.1|43016.1|2
1625638320000|2021-07-07 06:12:00|43041.5|43021.5|43048.6|43028.6|43048.6|43028.6|43041.5|43021.5|5
1625638330000|2021-07-07 06:12:10|43051.1|43031.1|43061.1|43041.1|43061.1|43041.1|43048.6|43028.6|15
1625638340000|2021-07-07 06:12:20|43063.3|43043.3|43061.1|43041.1|43070.8|43050.8|43061.1|43041.1|18
1625638350000|2021-07-07 06:12:30|43060.8|43040.8|43038.6|43018.6|43060.8|43040.8|43038.6|43018.6|6
1625638360000|2021-07-07 06:12:40|43043.6|43023.6|43050.8|43030.8|43050.8|43030.8|43043.6|43023.6|4
1625638370000|2021-07-07 06:12:50|43051.1|43031.1|43053.6|43033.6|43053.6|43033.6|43051.1|43031.1|1
1625638380000|2021-07-07 06:13:00|43055.8|43035.8|43066.1|43046.1|43066.1|43046.1|43055.8|43035.8|5
1625638390000|2021-07-07 06:13:10|||||||||9
1625638400000|2021-07-07 06:13:20|43063.6|43043.6|43058.6|43038.6|43063.6|43043.6|43058.6|43038.6|2
1625638410000|2021-07-07 06:13:30|43060.8|43040.8|43063.6|43043.6|43063.6|43043.6|43060.8|43040.8|5
1625638420000|2021-07-07 06:13:40|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|2
1625638430000|2021-07-07 06:13:50|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43066.1|43046.1|8
1625638440000|2021-07-07 06:14:00|43073.6|43053.6|43078.6|43058.6|43078.6|43058.6|43073.6|43053.6|6
1625638450000|2021-07-07 06:14:10|43080.8|43060.8|43086.1|43066.1|43086.1|43066.1|43080.8|43060.8|10
1625638460000|2021-07-07 06:14:20|43083.6|43063.6|43086.1|43066.1|43086.1|43066.1|43083.6|43063.6|8
1625638470000|2021-07-07 06:14:30|43084|43064|43091.1|43071.1|43091.1|43071.1|43083.6|43063.6|5
1625638480000|2021-07-07 06:14:40|43093.3|43073.3|43093.6|43073.6|43096.1|43076.1|43091.1|43071.1|2
1625638490000|2021-07-07 06:14:50|43091.1|43071.1|43093.6|43073.6|43096.1|43076.1|43091.1|43071.1|4
1625638500000|2021-07-07 06:15:00|43096.1|43076.1|43096.1|43076.1|43098.6|43078.6|43096.1|43076.1|1
1625638510000|2021-07-07 06:15:10|43094|43074|43098.3|43078.3|43098.3|43078.3|43091.1|43071.1|9
1625638520000|2021-07-07 06:15:20|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|34
1625638530000|2021-07-07 06:15:30|43101.1|43081.1|43111.1|43091.1|43111.1|43091.1|43101.1|43081.1|20
1625638540000|2021-07-07 06:15:40|43113.6|43093.6|43108.6|43088.6|43113.6|43093.6|43106.1|43086.1|4
1625638550000|2021-07-07 06:15:50|43110.8|43090.8|43116.1|43096.1|43118.3|43098.3|43101.1|43081.1|13
1625638560000|2021-07-07 06:16:00|43118.6|43098.6|43111.5|43091.5|43118.6|43098.6|43111.5|43091.5|7
1625638570000|2021-07-07 06:16:10|43109|43089|43113.6|43093.6|43113.6|43093.6|43109|43089|6
1625638580000|2021-07-07 06:16:20|43116.1|43096.1|43118.6|43098.6|43120.8|43100.8|43116.1|43096.1|7
1625638590000|2021-07-07 06:16:30|43119|43099|43118.6|43098.6|43121.1|43101.1|43118.6|43098.6|1
1625638600000|2021-07-07 06:16:40|43116.5|43096.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|2
1625638610000|2021-07-07 06:16:50|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|4
1625638620000|2021-07-07 06:17:00|43115.4|43095.4|43121.1|43101.1|43123.6|43103.6|43115.4|43095.4|14
1625638630000|2021-07-07 06:17:10|43118.6|43098.6|43121.1|43101.1|43121.1|43101.1|43118.6|43098.6|6
1625638640000|2021-07-07 06:17:20|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|6
1625638650000|2021-07-07 06:17:30|43123.3|43103.3|43118.3|43098.3|43123.3|43103.3|43116.1|43096.1|4
1625638660000|2021-07-07 06:17:40|43113.6|43093.6|43108.6|43088.6|43113.6|43093.6|43108.6|43088.6|8
1625638670000|2021-07-07 06:17:50|43113.6|43093.6|43106.5|43086.5|43113.6|43093.6|43104.4|43084.4|14
1625638680000|2021-07-07 06:18:00|43104|43084|43103.6|43083.6|43106.1|43086.1|43101.1|43081.1|7
1625638690000|2021-07-07 06:18:10|43103.3|43083.3|43101.1|43081.1|43103.3|43083.3|43101.1|43081.1|5
1625638700000|2021-07-07 06:18:20|43099|43079|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|3
1625638710000|2021-07-07 06:18:30|43101.1|43081.1|43096.1|43076.1|43101.1|43081.1|43096.1|43076.1|4
1625638720000|2021-07-07 06:18:40|43093.6|43073.6|43091.1|43071.1|43093.6|43073.6|43089|43069|8
1625638740000|2021-07-07 06:19:00|43098.3|43078.3|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|7
1625638750000|2021-07-07 06:19:10|43096.1|43076.1|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|0
1625638760000|2021-07-07 06:19:20|43096.1|43076.1|43096.1|43076.1|43098.3|43078.3|43096.1|43076.1|1
1625638770000|2021-07-07 06:19:30|43096.5|43076.5|43098.6|43078.6|43098.6|43078.6|43096.5|43076.5|1
1625638780000|2021-07-07 06:19:40|43101.1|43081.1|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|6
1625638790000|2021-07-07 06:19:50|43100.8|43080.8|43101.1|43081.1|43103.6|43083.6|43100.8|43080.8|3
1625638800000|2021-07-07 06:20:00|43103.3|43083.3|43106.1|43086.1|43106.1|43086.1|43103.3|43083.3|4
1625638810000|2021-07-07 06:20:10|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43108.6|43088.6|2
1625638820000|2021-07-07 06:20:20|43110.8|43090.8|43113.6|43093.6|43113.6|43093.6|43108.6|43088.6|2
1625638830000|2021-07-07 06:20:30|43115.8|43095.8|43123.6|43103.6|43125.8|43105.8|43115.8|43095.8|8
1625638840000|2021-07-07 06:20:40|43125.8|43105.8|43128.6|43108.6|43128.6|43108.6|43125.8|43105.8|4
1625638850000|2021-07-07 06:20:50|43131.1|43111.1|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|7
1625638860000|2021-07-07 06:21:00|43130.8|43110.8|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|6
1625638870000|2021-07-07 06:21:10|43126.1|43106.1|43129|43109|43133.6|43113.6|43126.1|43106.1|8
1625638880000|2021-07-07 06:21:20|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43131.5|43111.5|1
1625638890000|2021-07-07 06:21:30|43135.8|43115.8|43146.1|43126.1|43146.1|43126.1|43135.8|43115.8|24
1625638900000|2021-07-07 06:21:40|43149|43129|43144|43124|43149|43129|43144|43124|8
1625638910000|2021-07-07 06:21:50|43146.1|43126.1|43141.1|43121.1|43146.1|43126.1|43141.1|43121.1|11
1625638920000|2021-07-07 06:22:00|43139|43119|43138.2|43118.2|43139|43119|43136.9|43116.9|3
1625638930000|2021-07-07 06:22:10|43136.1|43116.1|43126.1|43106.1|43136.1|43116.1|43126.1|43106.1|12
1625638940000|2021-07-07 06:22:20|43128.2|43108.2|43131.1|43111.1|43131.1|43111.1|43126.1|43106.1|9
1625638950000|2021-07-07 06:22:30|43134|43114|43126.5|43106.5|43134|43114|43126.5|43106.5|6
1625638960000|2021-07-07 06:22:40|43130.7|43110.7|43131.1|43111.1|43133.2|43113.2|43130.7|43110.7|5
1625638970000|2021-07-07 06:22:50|43129|43109|43121.1|43101.1|43129|43109|43118.6|43098.6|17
1625638980000|2021-07-07 06:23:00|43123.2|43103.2|43126.1|43106.1|43126.1|43106.1|43123.2|43103.2|5
1625638990000|2021-07-07 06:23:10|43124|43104|43121.1|43101.1|43124|43104|43121.1|43101.1|11
1625639000000|2021-07-07 06:23:20|43124|43104|43126.1|43106.1|43126.1|43106.1|43124|43104|2
1625639010000|2021-07-07 06:23:30|43128.2|43108.2|43131.1|43111.1|43131.1|43111.1|43128.2|43108.2|2
1625639020000|2021-07-07 06:23:40|43129|43109|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|3
1625639030000|2021-07-07 06:23:50|43133.2|43113.2|43139|43119|43139|43119|43133.2|43113.2|12
1625639040000|2021-07-07 06:24:00|43141.1|43121.1|43145.7|43125.7|43145.7|43125.7|43141.1|43121.1|10
1625639050000|2021-07-07 06:24:10|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|2
1625639060000|2021-07-07 06:24:20|43144|43124|43143.6|43123.6|43144|43124|43143.6|43123.6|4
1625639070000|2021-07-07 06:24:30|43141.5|43121.5|43143.6|43123.6|43143.6|43123.6|43141.1|43121.1|1
1625639080000|2021-07-07 06:24:40|43141.1|43121.1|43136.1|43116.1|43141.1|43121.1|43136.1|43116.1|14
1625639090000|2021-07-07 06:24:50|43131.9|43111.9|43128.6|43108.6|43131.9|43111.9|43128.6|43108.6|3
1625639100000|2021-07-07 06:25:00|43130.7|43110.7|43133.6|43113.6|43133.6|43113.6|43130.7|43110.7|4
1625639110000|2021-07-07 06:25:10|43135.7|43115.7|43141.1|43121.1|43143.6|43123.6|43135.7|43115.7|7
1625639120000|2021-07-07 06:25:20|43138.6|43118.6|43136.5|43116.5|43141.1|43121.1|43136.5|43116.5|2
1625639130000|2021-07-07 06:25:30|43136.1|43116.1|43131.1|43111.1|43136.1|43116.1|43131.1|43111.1|4
1625639140000|2021-07-07 06:25:40|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|1
1625639150000|2021-07-07 06:25:50|43131.1|43111.1|43129|43109|43133.6|43113.6|43129|43109|3
1625639160000|2021-07-07 06:26:00|43133.2|43113.2|43137.9|43117.9|43138.2|43118.2|43133.2|43113.2|4
1625639170000|2021-07-07 06:26:10|43138.2|43118.2|43146.1|43126.1|43146.1|43126.1|43138.2|43118.2|4
1625639180000|2021-07-07 06:26:20|43144|43124|43141.5|43121.5|43144|43124|43141.5|43121.5|1
1625639190000|2021-07-07 06:26:30|43144|43124|43139|43119|43144|43124|43139|43119|2
1625639200000|2021-07-07 06:26:40|43141.1|43121.1|43138.6|43118.6|43141.1|43121.1|43138.6|43118.6|1
1625639210000|2021-07-07 06:26:50|43140.7|43120.7|43136.1|43116.1|43141.1|43121.1|43136.1|43116.1|17
1625639220000|2021-07-07 06:27:00|43134|43114|43134|43114|43136.1|43116.1|43134|43114|1
1625639230000|2021-07-07 06:27:10|43136.1|43116.1|43131.5|43111.5|43136.1|43116.1|43131.5|43111.5|6
1625639240000|2021-07-07 06:27:20|43133.6|43113.6|43134|43114|43134|43114|43131.5|43111.5|5
1625639250000|2021-07-07 06:27:30|||||||||1
1625639260000|2021-07-07 06:27:40|43133.6|43113.6|43133.2|43113.2|43133.6|43113.6|43133.2|43113.2|7
1625639270000|2021-07-07 06:27:50|43136.1|43116.1|43134|43114|43136.1|43116.1|43133.6|43113.6|3
1625639280000|2021-07-07 06:28:00|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43131.1|43111.1|2
1625639290000|2021-07-07 06:28:10|43136.1|43116.1|43128.6|43108.6|43136.1|43116.1|43126.1|43106.1|16
1625639300000|2021-07-07 06:28:20|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|0
1625639310000|2021-07-07 06:28:30|43131.5|43111.5|43135.7|43115.7|43135.7|43115.7|43131.5|43111.5|9
1625639320000|2021-07-07 06:28:40|43137.9|43117.9|43133.6|43113.6|43137.9|43117.9|43133.2|43113.2|4
1625639330000|2021-07-07 06:28:50|43133.2|43113.2|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|1
1625639340000|2021-07-07 06:29:00|43133.2|43113.2|43139|43119|43139|43119|43133.2|43113.2|7
1625639350000|2021-07-07 06:29:10|43144|43124|43146.1|43126.1|43146.1|43126.1|43144|43124|3
1625639360000|2021-07-07 06:29:20|43144|43124|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|8
1625639370000|2021-07-07 06:29:30|43145.7|43125.7|43146.1|43126.1|43146.1|43126.1|43145.7|43125.7|1
1625639380000|2021-07-07 06:29:40|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|8
1625639390000|2021-07-07 06:29:50|43151.5|43131.5|43161.1|43141.1|43161.1|43141.1|43151.5|43131.5|4
1625639400000|2021-07-07 06:30:00|43161.5|43141.5|43151.1|43131.1|43164|43144|43148.6|43128.6|36
1625639410000|2021-07-07 06:30:10|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|3
1625639420000|2021-07-07 06:30:20|43146.1|43126.1|43136.1|43116.1|43146.1|43126.1|43136.1|43116.1|9
1625639430000|2021-07-07 06:30:30|43134|43114|43130.7|43110.7|43134|43114|43128.6|43108.6|7
1625639440000|2021-07-07 06:30:40|43129|43109|43124|43104|43130.7|43110.7|43124|43104|9
1625639450000|2021-07-07 06:30:50|43123.6|43103.6|43111.1|43091.1|43123.6|43103.6|43111.1|43091.1|9
1625639460000|2021-07-07 06:31:00|43109|43089|43116.1|43096.1|43116.1|43096.1|43108.6|43088.6|13
1625639470000|2021-07-07 06:31:10|43119|43099|43126.5|43106.5|43126.5|43106.5|43118.6|43098.6|6
1625639480000|2021-07-07 06:31:20|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|3
1625639490000|2021-07-07 06:31:30|43129|43109|43133.6|43113.6|43133.6|43113.6|43129|43109|7
1625639500000|2021-07-07 06:31:40|43139|43119|43141.1|43121.1|43141.1|43121.1|43139|43119|11
1625639510000|2021-07-07 06:31:50|43140.7|43120.7|43146.5|43126.5|43146.5|43126.5|43140.7|43120.7|13
1625639520000|2021-07-07 06:32:00|43149|43129|43151.1|43131.1|43151.1|43131.1|43149|43129|2
1625639530000|2021-07-07 06:32:10|43153.2|43133.2|43151.1|43131.1|43153.2|43133.2|43151.1|43131.1|5
1625639540000|2021-07-07 06:32:20|||||||||4
1625639550000|2021-07-07 06:32:30|43155.7|43135.7|43160.7|43140.7|43160.7|43140.7|43155.7|43135.7|9
1625639560000|2021-07-07 06:32:40|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|0
1625639570000|2021-07-07 06:32:50|43156.1|43136.1|43171.1|43151.1|43173.6|43153.6|43153.6|43133.6|32
1625639580000|2021-07-07 06:33:00|43169|43149|43171.1|43151.1|43171.5|43151.5|43169|43149|7
1625639590000|2021-07-07 06:33:10|43168.6|43148.6|43173.2|43153.2|43175.7|43155.7|43168.6|43148.6|11
1625639600000|2021-07-07 06:33:20|43171.1|43151.1|43176.1|43156.1|43179|43159|43171.1|43151.1|38
1625639610000|2021-07-07 06:33:30|43174|43154|43163.6|43143.6|43174|43154|43163.6|43143.6|9
1625639620000|2021-07-07 06:33:40|43161.1|43141.1|43163.6|43143.6|43168.2|43148.2|43161.1|43141.1|4
1625639630000|2021-07-07 06:33:50|43166.1|43146.1|43166.9|43146.9|43166.9|43146.9|43163.6|43143.6|9
1625639640000|2021-07-07 06:34:00|43169|43149|43163.6|43143.6|43169|43149|43163.6|43143.6|10
1625639650000|2021-07-07 06:34:10|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43163.6|43143.6|1
1625639660000|2021-07-07 06:34:20|43163.6|43143.6|43161.1|43141.1|43166.1|43146.1|43161.1|43141.1|11
1625639670000|2021-07-07 06:34:30|43159|43139|43151.1|43131.1|43159|43139|43151.1|43131.1|8
1625639680000|2021-07-07 06:34:40|43149|43129|43143.6|43123.6|43149|43129|43143.6|43123.6|7
1625639690000|2021-07-07 06:34:50|43141.1|43121.1|43144|43124|43144|43124|43141.1|43121.1|4
1625639700000|2021-07-07 06:35:00|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|5
1625639710000|2021-07-07 06:35:10|43148.2|43128.2|43151.1|43131.1|43151.1|43131.1|43148.2|43128.2|6
1625639720000|2021-07-07 06:35:20|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|5
1625639730000|2021-07-07 06:35:30|43151.1|43131.1|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|0
1625639740000|2021-07-07 06:35:40|43153.2|43133.2|43153.6|43133.6|43153.6|43133.6|43153.2|43133.2|0
1625639750000|2021-07-07 06:35:50|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1625639760000|2021-07-07 06:36:00|43153.6|43133.6|43148.6|43128.6|43153.6|43133.6|43148.6|43128.6|5
1625639770000|2021-07-07 06:36:10|43151.1|43131.1|43141.5|43121.5|43151.1|43131.1|43141.5|43121.5|7
1625639780000|2021-07-07 06:36:20|43139|43119|43128.6|43108.6|43141.1|43121.1|43128.6|43108.6|7
1625639790000|2021-07-07 06:36:30|43126.5|43106.5|43133.6|43113.6|43136.1|43116.1|43118.6|43098.6|34
1625639800000|2021-07-07 06:36:40|43131.5|43111.5|43128.6|43108.6|43133.6|43113.6|43128.6|43108.6|7
1625639810000|2021-07-07 06:36:50|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|1
1625639820000|2021-07-07 06:37:00|43131.5|43111.5|43131.1|43111.1|43136.1|43116.1|43131.1|43111.1|11
1625639830000|2021-07-07 06:37:10|43133.6|43113.6|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|3
1625639840000|2021-07-07 06:37:20|43133.6|43113.6|43133.2|43113.2|43133.6|43113.6|43131.1|43111.1|11
1625639850000|2021-07-07 06:37:30|43133.6|43113.6|43140.7|43120.7|43143.2|43123.2|43133.6|43113.6|5
1625639860000|2021-07-07 06:37:40|43138.6|43118.6|43131.1|43111.1|43138.6|43118.6|43131.1|43111.1|1
1625639870000|2021-07-07 06:37:50|43129|43109|43138.6|43118.6|43138.6|43118.6|43128.6|43108.6|4
1625639880000|2021-07-07 06:38:00|43139|43119|43138.6|43118.6|43141.1|43121.1|43138.6|43118.6|1
1625639890000|2021-07-07 06:38:10|43141.1|43121.1|43156.1|43136.1|43156.1|43136.1|43138.6|43118.6|11
1625639900000|2021-07-07 06:38:20|43158.6|43138.6|43153.6|43133.6|43158.6|43138.6|43153.6|43133.6|7
1625639920000|2021-07-07 06:38:40|43151.5|43131.5|43151.1|43131.1|43153.6|43133.6|43148.6|43128.6|0
1625639930000|2021-07-07 06:38:50|43153.6|43133.6|43148.6|43128.6|43153.6|43133.6|43148.6|43128.6|3
1625639940000|2021-07-07 06:39:00|43146.5|43126.5|43146.1|43126.1|43146.5|43126.5|43146.1|43126.1|1
1625639950000|2021-07-07 06:39:10|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|2
1625639960000|2021-07-07 06:39:20|43146.1|43126.1|43148.6|43128.6|43151.1|43131.1|43146.1|43126.1|5
1625639970000|2021-07-07 06:39:30|43151.1|43131.1|43165.7|43145.7|43166.1|43146.1|43151.1|43131.1|38
1625639980000|2021-07-07 06:39:40|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|6
1625639990000|2021-07-07 06:39:50|43163.6|43143.6|43163.2|43143.2|43163.6|43143.6|43161.1|43141.1|5
1625640000000|2021-07-07 06:40:00|43163.6|43143.6|43171.1|43151.1|43171.1|43151.1|43163.6|43143.6|3
1625640010000|2021-07-07 06:40:10|43173.2|43153.2|43178.2|43158.2|43180.7|43160.7|43173.2|43153.2|16
1625640020000|2021-07-07 06:40:20|43176.1|43156.1|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|21
1625640030000|2021-07-07 06:40:30|43178.6|43158.6|43178.6|43158.6|43180.7|43160.7|43176.1|43156.1|7
1625640040000|2021-07-07 06:40:40|43180.7|43160.7|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|5
1625640050000|2021-07-07 06:40:50|43178.6|43158.6|43178.6|43158.6|43181.1|43161.1|43176.1|43156.1|11
1625640060000|2021-07-07 06:41:00|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|1
1625640070000|2021-07-07 06:41:10|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|7
1625640080000|2021-07-07 06:41:20|43176.5|43156.5|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|2
1625640090000|2021-07-07 06:41:30|43173.6|43153.6|43173.6|43153.6|43178.6|43158.6|43173.6|43153.6|22
1625640100000|2021-07-07 06:41:40|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|5
1625640110000|2021-07-07 06:41:50|43166.5|43146.5|43171.1|43151.1|43171.1|43151.1|43166.1|43146.1|0
1625640120000|2021-07-07 06:42:00|43168.6|43148.6|43176.1|43156.1|43178.2|43158.2|43168.6|43148.6|7
1625640130000|2021-07-07 06:42:10|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|6
1625640140000|2021-07-07 06:42:20|43171.1|43151.1|43176.1|43156.1|43176.1|43156.1|43171.1|43151.1|2
1625640150000|2021-07-07 06:42:30|43173.6|43153.6|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|1
1625640160000|2021-07-07 06:42:40|43176.1|43156.1|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|4
1625640170000|2021-07-07 06:42:50|43178.2|43158.2|43173.6|43153.6|43178.2|43158.2|43173.6|43153.6|3
1625640180000|2021-07-07 06:43:00|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|3
1625640190000|2021-07-07 06:43:10|43171.1|43151.1|43171.1|43151.1|43173.6|43153.6|43171.1|43151.1|4
1625640200000|2021-07-07 06:43:20|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|5
1625640210000|2021-07-07 06:43:30|43166.1|43146.1|43168.6|43148.6|43168.6|43148.6|43166.1|43146.1|4
1625640220000|2021-07-07 06:43:40|43169|43149|43161.1|43141.1|43173.6|43153.6|43161.1|43141.1|11
1625640230000|2021-07-07 06:43:50|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|2
1625640240000|2021-07-07 06:44:00|43161.1|43141.1|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|5
1625640250000|2021-07-07 06:44:10|43161.1|43141.1|43161.1|43141.1|43163.2|43143.2|43161.1|43141.1|3
1625640260000|2021-07-07 06:44:20|||||||||5
1625640270000|2021-07-07 06:44:30|43159|43139|43158.6|43138.6|43161.1|43141.1|43156.5|43136.5|4
1625640280000|2021-07-07 06:44:40|43156.5|43136.5|43161.1|43141.1|43161.1|43141.1|43156.5|43136.5|0
1625640290000|2021-07-07 06:44:50|43161.5|43141.5|43168.2|43148.2|43168.2|43148.2|43161.5|43141.5|2
1625640300000|2021-07-07 06:45:00|43166.1|43146.1|43174|43154|43174|43154|43166.1|43146.1|2
1625640310000|2021-07-07 06:45:10|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|2
1625640320000|2021-07-07 06:45:20|43171.5|43151.5|43173.6|43153.6|43173.6|43153.6|43171.5|43151.5|0
1625640330000|2021-07-07 06:45:30|43171.5|43151.5|43166.1|43146.1|43171.5|43151.5|43166.1|43146.1|5
1625640340000|2021-07-07 06:45:40|||||||||3
1625640350000|2021-07-07 06:45:50|43163.6|43143.6|43163.6|43143.6|43166.1|43146.1|43163.6|43143.6|4
1625640360000|2021-07-07 06:46:00|43161.5|43141.5|43158.6|43138.6|43161.5|43141.5|43158.6|43138.6|4
1625640380000|2021-07-07 06:46:20|43156.1|43136.1|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|1
1625640390000|2021-07-07 06:46:30|43153.6|43133.6|43146.1|43126.1|43153.6|43133.6|43146.1|43126.1|8
1625640400000|2021-07-07 06:46:40|43144|43124|43141.1|43121.1|43144|43124|43141.1|43121.1|7
1625640410000|2021-07-07 06:46:50|43140.7|43120.7|43146.1|43126.1|43146.1|43126.1|43140.7|43120.7|3
1625640420000|2021-07-07 06:47:00|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43146.1|43126.1|9
1625640430000|2021-07-07 06:47:10|43155.7|43135.7|43155.7|43135.7|43155.7|43135.7|43155.7|43135.7|2
1625640440000|2021-07-07 06:47:20|43156.5|43136.5|43161.1|43141.1|43161.1|43141.1|43156.5|43136.5|12
1625640450000|2021-07-07 06:47:30|43163.6|43143.6|43168.6|43148.6|43168.6|43148.6|43163.6|43143.6|4
1625640460000|2021-07-07 06:47:40|43171.1|43151.1|43168.2|43148.2|43171.1|43151.1|43166.1|43146.1|2
1625640470000|2021-07-07 06:47:50|43168.6|43148.6|43171.1|43151.1|43171.1|43151.1|43166.1|43146.1|0
1625640480000|2021-07-07 06:48:00|43173.2|43153.2|43176.1|43156.1|43176.1|43156.1|43173.2|43153.2|14
1625640490000|2021-07-07 06:48:10|43178.6|43158.6|43180.7|43160.7|43180.7|43160.7|43178.6|43158.6|7
1625640500000|2021-07-07 06:48:20|43176.1|43156.1|43178.6|43158.6|43181.1|43161.1|43176.1|43156.1|64
1625640510000|2021-07-07 06:48:30|43176.5|43156.5|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|6
1625640520000|2021-07-07 06:48:40|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|5
1625640530000|2021-07-07 06:48:50|43176.1|43156.1|43175.7|43155.7|43178.6|43158.6|43175.7|43155.7|5
1625640540000|2021-07-07 06:49:00|43173.2|43153.2|43171.1|43151.1|43175.7|43155.7|43171.1|43151.1|2
1625640550000|2021-07-07 06:49:10|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|6
1625640560000|2021-07-07 06:49:20|43181.1|43161.1|43189|43169|43198.6|43178.6|43181.1|43161.1|38
1625640570000|2021-07-07 06:49:30|43191.1|43171.1|43196.1|43176.1|43201.1|43181.1|43191.1|43171.1|15
1625640580000|2021-07-07 06:49:40|43194|43174|43203.2|43183.2|43205.4|43185.4|43194|43174|14
1625640590000|2021-07-07 06:49:50|43205.4|43185.4|43201.1|43181.1|43205.7|43185.7|43201.1|43181.1|21
1625640600000|2021-07-07 06:50:00|43203.2|43183.2|43203.6|43183.6|43206.1|43186.1|43203.2|43183.2|15
1625640610000|2021-07-07 06:50:10|43206.1|43186.1|43206.1|43186.1|43208.6|43188.6|43206.1|43186.1|27
1625640620000|2021-07-07 06:50:20|43204|43184|43206.1|43186.1|43206.1|43186.1|43203.6|43183.6|0
1625640630000|2021-07-07 06:50:30|43208.2|43188.2|43213.2|43193.2|43213.2|43193.2|43208.2|43188.2|9
1625640640000|2021-07-07 06:50:40|43215.4|43195.4|43228.6|43208.6|43231.1|43211.1|43215.4|43195.4|21
1625640650000|2021-07-07 06:50:50|43231.1|43211.1|43236.1|43216.1|43236.1|43216.1|43231.1|43211.1|22
1625640660000|2021-07-07 06:51:00|43231.9|43211.9|43241.1|43221.1|43241.1|43221.1|43231.1|43211.1|22
1625640670000|2021-07-07 06:51:10|43239|43219|43228.6|43208.6|43239|43219|43228.6|43208.6|16
1625640680000|2021-07-07 06:51:20|43226.1|43206.1|43231.1|43211.1|43231.1|43211.1|43226.1|43206.1|4
1625640690000|2021-07-07 06:51:30|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43223.6|43203.6|35
1625640700000|2021-07-07 06:51:40|43230.7|43210.7|43236.1|43216.1|43236.1|43216.1|43230.7|43210.7|12
1625640710000|2021-07-07 06:51:50|43238.2|43218.2|43233.6|43213.6|43240.7|43220.7|43233.6|43213.6|30
1625640720000|2021-07-07 06:52:00|43234|43214|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|21
1625640730000|2021-07-07 06:52:10|43226.5|43206.5|43233.2|43213.2|43236.1|43216.1|43226.5|43206.5|43
1625640740000|2021-07-07 06:52:20|43234|43214|43233.6|43213.6|43236.1|43216.1|43233.6|43213.6|2
1625640750000|2021-07-07 06:52:30|43231.1|43211.1|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|0
1625640760000|2021-07-07 06:52:40|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|8
1625640770000|2021-07-07 06:52:50|43226.1|43206.1|43221.5|43201.5|43226.1|43206.1|43221.5|43201.5|3
1625640780000|2021-07-07 06:53:00|43221.1|43201.1|43223.2|43203.2|43223.2|43203.2|43218.6|43198.6|14
1625640790000|2021-07-07 06:53:10|43221.1|43201.1|43223.6|43203.6|43226.1|43206.1|43221.1|43201.1|5
1625640800000|2021-07-07 06:53:20|43221.5|43201.5|43203.6|43183.6|43221.5|43201.5|43203.6|43183.6|23
1625640810000|2021-07-07 06:53:30|43205.7|43185.7|43208.6|43188.6|43208.6|43188.6|43205.7|43185.7|37
1625640820000|2021-07-07 06:53:40|43210.7|43190.7|43228.6|43208.6|43228.6|43208.6|43210.7|43190.7|7
1625640830000|2021-07-07 06:53:50|43228.2|43208.2|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|12
1625640840000|2021-07-07 06:54:00|43226.5|43206.5|43248.6|43228.6|43248.6|43228.6|43224|43204|14
1625640850000|2021-07-07 06:54:10|43246.1|43226.1|43246.1|43226.1|43251.1|43231.1|43246.1|43226.1|8
1625640860000|2021-07-07 06:54:20|43248.6|43228.6|43251.1|43231.1|43251.1|43231.1|43246.9|43226.9|9
1625640870000|2021-07-07 06:54:30|43249|43229|43246.1|43226.1|43254|43234|43246.1|43226.1|24
1625640880000|2021-07-07 06:54:40|43251.1|43231.1|43253.6|43233.6|43253.6|43233.6|43251.1|43231.1|2
1625640890000|2021-07-07 06:54:50|43256.1|43236.1|43259|43239|43264|43244|43254|43234|29
1625640900000|2021-07-07 06:55:00|43261.1|43241.1|43263.6|43243.6|43263.6|43243.6|43261.1|43241.1|14
1625640910000|2021-07-07 06:55:10|43261.5|43241.5|43251.1|43231.1|43261.5|43241.5|43251.1|43231.1|19
1625640920000|2021-07-07 06:55:20|43246.9|43226.9|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|11
1625640930000|2021-07-07 06:55:30|43246.5|43226.5|43248.6|43228.6|43248.6|43228.6|43243.6|43223.6|8
1625640940000|2021-07-07 06:55:40|43251.1|43231.1|43251.1|43231.1|43253.2|43233.2|43251.1|43231.1|5
1625640950000|2021-07-07 06:55:50|43248.6|43228.6|43241.5|43221.5|43248.6|43228.6|43241.5|43221.5|3
1625640960000|2021-07-07 06:56:00|43239|43219|43233.6|43213.6|43239|43219|43232.2|43212.2|17
1625640970000|2021-07-07 06:56:10|43234|43214|43236.1|43216.1|43236.1|43216.1|43234|43214|19
1625640980000|2021-07-07 06:56:20|43238.2|43218.2|43241.1|43221.1|43243.2|43223.2|43238.2|43218.2|3
1625640990000|2021-07-07 06:56:30|43243.6|43223.6|43243.6|43223.6|43245.7|43225.7|43241.1|43221.1|2
1625641000000|2021-07-07 06:56:40|43245.7|43225.7|43234.4|43214.4|43245.7|43225.7|43234.4|43214.4|12
1625641010000|2021-07-07 06:56:50|43231.9|43211.9|43233.6|43213.6|43234|43214|43231.1|43211.1|4
1625641020000|2021-07-07 06:57:00|43231.5|43211.5|43234|43214|43235.7|43215.7|43231.1|43211.1|17
1625641030000|2021-07-07 06:57:10|43233.6|43213.6|43233.6|43213.6|43236.1|43216.1|43231.1|43211.1|7
1625641040000|2021-07-07 06:57:20|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|0
1625641050000|2021-07-07 06:57:30|43233.6|43213.6|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|3
1625641060000|2021-07-07 06:57:40|43228.6|43208.6|43226.1|43206.1|43231.1|43211.1|43226.1|43206.1|6
1625641070000|2021-07-07 06:57:50|43223.6|43203.6|43226.1|43206.1|43228.2|43208.2|43221.1|43201.1|14
1625641080000|2021-07-07 06:58:00|43228.6|43208.6|43226.1|43206.1|43228.6|43208.6|43224|43204|5
1625641090000|2021-07-07 06:58:10|43224|43204|43228.6|43208.6|43228.6|43208.6|43223.6|43203.6|8
1625641100000|2021-07-07 06:58:20|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|3
1625641110000|2021-07-07 06:58:30|43226.5|43206.5|43228.6|43208.6|43231.1|43211.1|43226.1|43206.1|11
1625641120000|2021-07-07 06:58:40|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|8
1625641130000|2021-07-07 06:58:50|||||||||6
1625641140000|2021-07-07 06:59:00|43223.6|43203.6|43218.6|43198.6|43223.6|43203.6|43218.6|43198.6|13
1625641150000|2021-07-07 06:59:10|43216.1|43196.1|43213.6|43193.6|43218.6|43198.6|43213.6|43193.6|27
1625641160000|2021-07-07 06:59:20|43208.6|43188.6|43204|43184|43211.1|43191.1|43201.5|43181.5|45
1625641170000|2021-07-07 06:59:30|43203.6|43183.6|43211.1|43191.1|43213.6|43193.6|43201.1|43181.1|22
1625641180000|2021-07-07 06:59:40|43210.7|43190.7|43218.2|43198.2|43218.2|43198.2|43206.1|43186.1|20
1625641190000|2021-07-07 06:59:50|43216.1|43196.1|43208.6|43188.6|43218.2|43198.2|43204|43184|17
1625641200000|2021-07-07 07:00:00|43208.2|43188.2|43216.1|43196.1|43216.1|43196.1|43201.1|43181.1|25
1625641210000|2021-07-07 07:00:10|43218.6|43198.6|43248.6|43228.6|43248.6|43228.6|43218.6|43198.6|51
1625641220000|2021-07-07 07:00:20|43251.1|43231.1|43261.1|43241.1|43261.1|43241.1|43251.1|43231.1|12
1625641230000|2021-07-07 07:00:30|43263.6|43243.6|43254|43234|43266.1|43246.1|43254|43234|22
1625641240000|2021-07-07 07:00:40|43256.1|43236.1|43263.2|43243.2|43263.2|43243.2|43254|43234|24
1625641250000|2021-07-07 07:00:50|43261.1|43241.1|43267.9|43247.9|43267.9|43247.9|43261.1|43241.1|5
1625641260000|2021-07-07 07:01:00|43265.7|43245.7|43286.1|43266.1|43286.1|43266.1|43265.7|43245.7|48
1625641270000|2021-07-07 07:01:10|43283.2|43263.2|43286.5|43266.5|43286.5|43266.5|43281.1|43261.1|16
1625641280000|2021-07-07 07:01:20|43286.1|43266.1|43311.1|43291.1|43313.6|43293.6|43286.1|43266.1|35
1625641290000|2021-07-07 07:01:30|43319|43299|43309|43289|43323.6|43303.6|43309|43289|37
1625641300000|2021-07-07 07:01:40|43311.1|43291.1|43311.1|43291.1|43313.6|43293.6|43311.1|43291.1|31
1625641310000|2021-07-07 07:01:50|43309|43289|43304.7|43284.7|43326.1|43306.1|43304.7|43284.7|28
1625641320000|2021-07-07 07:02:00|43306.9|43286.9|43286.1|43266.1|43307.2|43287.2|43283.6|43263.6|18
1625641330000|2021-07-07 07:02:10|43288.2|43268.2|43283.6|43263.6|43293.2|43273.2|43283.6|43263.6|11
1625641340000|2021-07-07 07:02:20|43278.6|43258.6|43276.1|43256.1|43281.1|43261.1|43276.1|43256.1|7
1625641350000|2021-07-07 07:02:30|43273.6|43253.6|43256.5|43236.5|43273.6|43253.6|43256.5|43236.5|16
1625641360000|2021-07-07 07:02:40|43259|43239|43261.1|43241.1|43261.1|43241.1|43256.1|43236.1|16
1625641370000|2021-07-07 07:02:50|43263.2|43243.2|43264|43244|43268.6|43248.6|43263.2|43243.2|4
1625641380000|2021-07-07 07:03:00|43266.1|43246.1|43263.6|43243.6|43266.1|43246.1|43263.6|43243.6|7
1625641400000|2021-07-07 07:03:20|43266.1|43246.1|43281.1|43261.1|43283.6|43263.6|43266.1|43246.1|16
1625641410000|2021-07-07 07:03:30|43283.6|43263.6|43281.1|43261.1|43283.6|43263.6|43281.1|43261.1|3
1625641420000|2021-07-07 07:03:40|43283.6|43263.6|43288.6|43268.6|43288.6|43268.6|43283.6|43263.6|5
1625641430000|2021-07-07 07:03:50|43286.5|43266.5|43281.1|43261.1|43286.5|43266.5|43281.1|43261.1|5
1625641440000|2021-07-07 07:04:00|43261.5|43241.5|43258.6|43238.6|43261.5|43241.5|43258.6|43238.6|5
1625641450000|2021-07-07 07:04:10|43256.5|43236.5|43266.1|43246.1|43266.1|43246.1|43256.1|43236.1|7
1625641460000|2021-07-07 07:04:20|43268.2|43248.2|43278.6|43258.6|43280.4|43260.4|43268.2|43248.2|7
1625641470000|2021-07-07 07:04:30|43281.1|43261.1|43281.1|43261.1|43285.7|43265.7|43281.1|43261.1|8
1625641480000|2021-07-07 07:04:40|43268.6|43248.6|43263.6|43243.6|43268.6|43248.6|43263.6|43243.6|2
1625641490000|2021-07-07 07:04:50|43268.6|43248.6|43276.1|43256.1|43276.1|43256.1|43268.6|43248.6|2
1625641500000|2021-07-07 07:05:00|43278.2|43258.2|43293.6|43273.6|43293.6|43273.6|43278.2|43258.2|8
1625641510000|2021-07-07 07:05:10|43296.1|43276.1|43303.6|43283.6|43306.1|43286.1|43296.1|43276.1|10
1625641520000|2021-07-07 07:05:20|43306.1|43286.1|43303.6|43283.6|43308.2|43288.2|43303.6|43283.6|14
1625641530000|2021-07-07 07:05:30|43306.1|43286.1|43301.1|43281.1|43308.6|43288.6|43298.6|43278.6|14
1625641540000|2021-07-07 07:05:40|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43303.6|43283.6|14
1625641550000|2021-07-07 07:05:50|43308.6|43288.6|43306.1|43286.1|43308.6|43288.6|43304|43284|21
1625641560000|2021-07-07 07:06:00|43303.6|43283.6|43315.7|43295.7|43315.7|43295.7|43303.6|43283.6|9
1625641570000|2021-07-07 07:06:10|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|10
1625641580000|2021-07-07 07:06:20|43311.1|43291.1|43311.1|43291.1|43313.6|43293.6|43311.1|43291.1|10
1625641590000|2021-07-07 07:06:30|43308.6|43288.6|43311.1|43291.1|43313.2|43293.2|43308.6|43288.6|10
1625641600000|2021-07-07 07:06:40|43308.6|43288.6|43306.1|43286.1|43308.6|43288.6|43306.1|43286.1|7
1625641610000|2021-07-07 07:06:50|43303.6|43283.6|43303.6|43283.6|43306.1|43286.1|43303.6|43283.6|11
1625641620000|2021-07-07 07:07:00|43301.1|43281.1|43303.6|43283.6|43303.6|43283.6|43301.1|43281.1|6
1625641630000|2021-07-07 07:07:10|43305.7|43285.7|43311.1|43291.1|43316.1|43296.1|43305.7|43285.7|15
1625641640000|2021-07-07 07:07:20|43308.6|43288.6|43301.1|43281.1|43308.6|43288.6|43301.1|43281.1|3
1625641650000|2021-07-07 07:07:30|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|4
1625641660000|2021-07-07 07:07:40|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|43298.6|43278.6|11
1625641670000|2021-07-07 07:07:50|43300.7|43280.7|43311.1|43291.1|43311.5|43291.5|43300.7|43280.7|18
1625641680000|2021-07-07 07:08:00|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|43311.1|43291.1|3
1625641690000|2021-07-07 07:08:10|43316.1|43296.1|43321.1|43301.1|43321.1|43301.1|43316.1|43296.1|9
1625641700000|2021-07-07 07:08:20|43318.6|43298.6|43311.5|43291.5|43318.6|43298.6|43311.5|43291.5|14
1625641710000|2021-07-07 07:08:30|43311.1|43291.1|43308.6|43288.6|43313.6|43293.6|43308.6|43288.6|6
1625641720000|2021-07-07 07:08:40|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|2
1625641730000|2021-07-07 07:08:50|43311.1|43291.1|43308.6|43288.6|43311.5|43291.5|43306.1|43286.1|6
1625641740000|2021-07-07 07:09:00|43306.1|43286.1|43306.1|43286.1|43306.1|43286.1|43303.6|43283.6|3
1625641750000|2021-07-07 07:09:10|43311.1|43291.1|43313.6|43293.6|43313.6|43293.6|43311.1|43291.1|16
1625641760000|2021-07-07 07:09:20|43315.7|43295.7|43316.5|43296.5|43317.8|43297.8|43313.2|43293.2|3
1625641770000|2021-07-07 07:09:30|43316.1|43296.1|43313.6|43293.6|43316.1|43296.1|43313.6|43293.6|0
1625641780000|2021-07-07 07:09:40|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43313.6|43293.6|35
1625641790000|2021-07-07 07:09:50|43314|43294|43304|43284|43314|43294|43304|43284|22
1625641800000|2021-07-07 07:10:00|43306.1|43286.1|43313.6|43293.6|43313.6|43293.6|43306.1|43286.1|15
1625641810000|2021-07-07 07:10:10|43316.1|43296.1|43351.1|43331.1|43351.1|43331.1|43316.1|43296.1|30
1625641820000|2021-07-07 07:10:20|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|7
1625641830000|2021-07-07 07:10:30|43341.5|43321.5|43331.1|43311.1|43341.5|43321.5|43331.1|43311.1|8
1625641840000|2021-07-07 07:10:40|43331.5|43311.5|43333.6|43313.6|43333.6|43313.6|43331.5|43311.5|0
1625641850000|2021-07-07 07:10:50|43331.1|43311.1|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|3
1625641860000|2021-07-07 07:11:00|43333.2|43313.2|43336.1|43316.1|43336.1|43316.1|43333.2|43313.2|10
1625641870000|2021-07-07 07:11:10|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|3
1625641880000|2021-07-07 07:11:20|43326.1|43306.1|43323.6|43303.6|43326.1|43306.1|43321.1|43301.1|10
1625641890000|2021-07-07 07:11:30|||||||||2
1625641900000|2021-07-07 07:11:40|43318.6|43298.6|43301.1|43281.1|43318.6|43298.6|43301.1|43281.1|12
1625641910000|2021-07-07 07:11:50|43298.6|43278.6|43291.1|43271.1|43298.6|43278.6|43289.4|43269.4|6
1625641920000|2021-07-07 07:12:00|43291.5|43271.5|43283.6|43263.6|43291.5|43271.5|43283.6|43263.6|6
1625641930000|2021-07-07 07:12:10|43291.1|43271.1|43313.6|43293.6|43313.6|43293.6|43291.1|43271.1|12
1625641940000|2021-07-07 07:12:20|43315.7|43295.7|43298.6|43278.6|43316.1|43296.1|43298.6|43278.6|10
1625641950000|2021-07-07 07:12:30|||||||||1
1625641960000|2021-07-07 07:12:40|43300.7|43280.7|43303.6|43283.6|43303.6|43283.6|43300.7|43280.7|0
1625641970000|2021-07-07 07:12:50|43301.1|43281.1|43306.1|43286.1|43306.1|43286.1|43301.1|43281.1|5
1625641980000|2021-07-07 07:13:00|43304|43284|43303.6|43283.6|43306.1|43286.1|43301.1|43281.1|10
1625641990000|2021-07-07 07:13:10|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|5
1625642000000|2021-07-07 07:13:20|43308.6|43288.6|43313.6|43293.6|43313.6|43293.6|43308.6|43288.6|11
1625642010000|2021-07-07 07:13:30|43315.7|43295.7|43321.1|43301.1|43323.2|43303.2|43315.7|43295.7|4
1625642020000|2021-07-07 07:13:40|43323.2|43303.2|43341.1|43321.1|43341.1|43321.1|43323.2|43303.2|9
1625642030000|2021-07-07 07:13:50|43343.6|43323.6|43348.6|43328.6|43348.6|43328.6|43343.6|43323.6|8
1625642040000|2021-07-07 07:14:00|43346.1|43326.1|43338.6|43318.6|43346.1|43326.1|43338.6|43318.6|6
1625642050000|2021-07-07 07:14:10|43339.4|43319.4|43348.6|43328.6|43348.6|43328.6|43339.4|43319.4|13
1625642060000|2021-07-07 07:14:20|43350.7|43330.7|43346.1|43326.1|43351.1|43331.1|43346.1|43326.1|13
1625642070000|2021-07-07 07:14:30|43346.5|43326.5|43343.6|43323.6|43348.6|43328.6|43343.6|43323.6|3
1625642080000|2021-07-07 07:14:40|43341.5|43321.5|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|2
1625642090000|2021-07-07 07:14:50|43346.1|43326.1|43343.6|43323.6|43346.1|43326.1|43343.6|43323.6|8
1625642100000|2021-07-07 07:15:00|43341.1|43321.1|43341.1|43321.1|43343.6|43323.6|43341.1|43321.1|8
1625642110000|2021-07-07 07:15:10|43343.6|43323.6|43346.1|43326.1|43346.1|43326.1|43343.6|43323.6|7
1625642120000|2021-07-07 07:15:20|43346.5|43326.5|43351.5|43331.5|43351.5|43331.5|43346.5|43326.5|21
1625642130000|2021-07-07 07:15:30|43351.1|43331.1|43353.6|43333.6|43358.6|43338.6|43351.1|43331.1|15
1625642140000|2021-07-07 07:15:40|43351.1|43331.1|43338.6|43318.6|43351.1|43331.1|43328.6|43308.6|8
1625642150000|2021-07-07 07:15:50|43343.6|43323.6|43353.6|43333.6|43353.6|43333.6|43343.6|43323.6|6
1625642160000|2021-07-07 07:16:00|43351.1|43331.1|43346.5|43326.5|43356.1|43336.1|43346.5|43326.5|16
1625642170000|2021-07-07 07:16:10|43346.1|43326.1|43350.7|43330.7|43350.7|43330.7|43344|43324|3
1625642180000|2021-07-07 07:16:20|43348.6|43328.6|43329|43309|43348.6|43328.6|43329|43309|23
1625642190000|2021-07-07 07:16:30|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|4
1625642200000|2021-07-07 07:16:40|43329|43309|43341.1|43321.1|43343.6|43323.6|43329|43309|5
1625642210000|2021-07-07 07:16:50|43340.7|43320.7|43338.6|43318.6|43340.7|43320.7|43338.6|43318.6|1
1625642220000|2021-07-07 07:17:00|43336.1|43316.1|43323.6|43303.6|43336.1|43316.1|43323.6|43303.6|12
1625642230000|2021-07-07 07:17:10|||||||||3
1625642240000|2021-07-07 07:17:20|43324|43304|43326.1|43306.1|43326.1|43306.1|43324|43304|2
1625642250000|2021-07-07 07:17:30|43331.1|43311.1|43343.6|43323.6|43343.6|43323.6|43331.1|43311.1|6
1625642260000|2021-07-07 07:17:40|43341.1|43321.1|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|1
1625642270000|2021-07-07 07:17:50|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|0
1625642280000|2021-07-07 07:18:00|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|4
1625642290000|2021-07-07 07:18:10|43343.6|43323.6|43355.7|43335.7|43355.7|43335.7|43343.6|43323.6|3
1625642300000|2021-07-07 07:18:20|43356.1|43336.1|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|8
1625642310000|2021-07-07 07:18:30|43358.6|43338.6|43353.6|43333.6|43358.6|43338.6|43353.6|43333.6|4
1625642320000|2021-07-07 07:18:40|43358.6|43338.6|43361.1|43341.1|43361.1|43341.1|43356.5|43336.5|8
1625642330000|2021-07-07 07:18:50|43361.5|43341.5|43364|43344|43366.1|43346.1|43361.5|43341.5|18
1625642340000|2021-07-07 07:19:00|43363.2|43343.2|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|5
1625642350000|2021-07-07 07:19:10|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|0
1625642360000|2021-07-07 07:19:20|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|43365.7|43345.7|19
1625642370000|2021-07-07 07:19:30|43365.7|43345.7|43361.1|43341.1|43368.6|43348.6|43361.1|43341.1|15
1625642380000|2021-07-07 07:19:40|43358.6|43338.6|43359|43339|43361.1|43341.1|43358.6|43338.6|6
1625642390000|2021-07-07 07:19:50|43358.6|43338.6|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|3
1625642400000|2021-07-07 07:20:00|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|4
1625642410000|2021-07-07 07:20:10|43356.1|43336.1|43363.6|43343.6|43363.6|43343.6|43356.1|43336.1|14
1625642420000|2021-07-07 07:20:20|43365.7|43345.7|43355.7|43335.7|43366.1|43346.1|43355.7|43335.7|18
1625642430000|2021-07-07 07:20:30|43356.1|43336.1|43354|43334|43356.1|43336.1|43354|43334|3
1625642440000|2021-07-07 07:20:40|43353.6|43333.6|43351.1|43331.1|43353.6|43333.6|43351.1|43331.1|3
1625642460000|2021-07-07 07:21:00|43349|43329|43351.1|43331.1|43351.1|43331.1|43346.1|43326.1|8
1625642470000|2021-07-07 07:21:10|||||||||2
1625642480000|2021-07-07 07:21:20|43356.1|43336.1|43366.1|43346.1|43366.1|43346.1|43356.1|43336.1|12
1625642490000|2021-07-07 07:21:30|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|2
1625642500000|2021-07-07 07:21:40|43365.7|43345.7|43368.2|43348.2|43368.2|43348.2|43361.5|43341.5|8
1625642510000|2021-07-07 07:21:50|43368.6|43348.6|43359|43339|43368.6|43348.6|43359|43339|27
1625642520000|2021-07-07 07:22:00|43363.6|43343.6|43365.7|43345.7|43366.1|43346.1|43363.6|43343.6|8
1625642530000|2021-07-07 07:22:10|43366.1|43346.1|43368.6|43348.6|43368.6|43348.6|43366.1|43346.1|5
1625642540000|2021-07-07 07:22:20|43359.7|43339.7|43346.1|43326.1|43359.7|43339.7|43346.1|43326.1|11
1625642550000|2021-07-07 07:22:30|43346.5|43326.5|43353.6|43333.6|43356.1|43336.1|43346.1|43326.1|11
1625642560000|2021-07-07 07:22:40|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|4
1625642570000|2021-07-07 07:22:50|43361.1|43341.1|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|6
1625642580000|2021-07-07 07:23:00|43358.6|43338.6|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|4
1625642590000|2021-07-07 07:23:10|||||||||1
1625642600000|2021-07-07 07:23:20|43355.7|43335.7|43353.6|43333.6|43355.7|43335.7|43353.6|43333.6|1
1625642610000|2021-07-07 07:23:30|43351.5|43331.5|43348.6|43328.6|43351.5|43331.5|43348.6|43328.6|3
1625642620000|2021-07-07 07:23:40|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|5
1625642630000|2021-07-07 07:23:50|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|3
1625642640000|2021-07-07 07:24:00|43345.7|43325.7|43351.1|43331.1|43351.1|43331.1|43345.7|43325.7|10
1625642650000|2021-07-07 07:24:10|43350.7|43330.7|43346.1|43326.1|43350.7|43330.7|43346.1|43326.1|2
1625642660000|2021-07-07 07:24:20|43343.6|43323.6|43338.6|43318.6|43343.6|43323.6|43338.6|43318.6|6
1625642670000|2021-07-07 07:24:30|43336.1|43316.1|43331.1|43311.1|43336.1|43316.1|43331.1|43311.1|1
1625642690000|2021-07-07 07:24:50|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.2|43308.2|2
1625642700000|2021-07-07 07:25:00|43336.1|43316.1|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|3
1625642710000|2021-07-07 07:25:10|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|0
1625642720000|2021-07-07 07:25:20|43343.6|43323.6|43350.3|43330.3|43350.7|43330.7|43343.6|43323.6|12
1625642730000|2021-07-07 07:25:30|43346.1|43326.1|43333.6|43313.6|43348.6|43328.6|43333.6|43313.6|9
1625642740000|2021-07-07 07:25:40|43334|43314|43328.6|43308.6|43334|43314|43328.6|43308.6|6
1625642750000|2021-07-07 07:25:50|43326.5|43306.5|43326.1|43306.1|43326.5|43306.5|43326.1|43306.1|6
1625642760000|2021-07-07 07:26:00|43326.5|43306.5|43333.2|43313.2|43333.2|43313.2|43326.5|43306.5|9
1625642780000|2021-07-07 07:26:20|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|0
1625642790000|2021-07-07 07:26:30|||||||||1
1625642800000|2021-07-07 07:26:40|43330.7|43310.7|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|3
1625642820000|2021-07-07 07:27:00|43326.1|43306.1|43329|43309|43329|43309|43326.1|43306.1|2
1625642830000|2021-07-07 07:27:10|43333.6|43313.6|43338.6|43318.6|43338.6|43318.6|43333.6|43313.6|4
1625642840000|2021-07-07 07:27:20|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|3
1625642850000|2021-07-07 07:27:30|43336.8|43316.8|43334|43314|43336.8|43316.8|43334|43314|2
1625642860000|2021-07-07 07:27:40|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43333.2|43313.2|4
1625642870000|2021-07-07 07:27:50|43331.1|43311.1|43341.1|43321.1|43341.1|43321.1|43331.1|43311.1|4
1625642880000|2021-07-07 07:28:00|43338.6|43318.6|43343.2|43323.2|43343.2|43323.2|43338.6|43318.6|4
1625642900000|2021-07-07 07:28:20|||||||||1
1625642910000|2021-07-07 07:28:30|43343.6|43323.6|43346.5|43326.5|43346.5|43326.5|43343.6|43323.6|6
1625642920000|2021-07-07 07:28:40|43351.1|43331.1|43353.2|43333.2|43353.2|43333.2|43351.1|43331.1|1
1625642930000|2021-07-07 07:28:50|43353.6|43333.6|43366.1|43346.1|43373.6|43353.6|43353.6|43333.6|19
1625642940000|2021-07-07 07:29:00|43368.6|43348.6|43387.8|43367.8|43388.2|43368.2|43368.6|43348.6|21
1625642950000|2021-07-07 07:29:10|43386.1|43366.1|43401.1|43381.1|43406.1|43386.1|43383.6|43363.6|29
1625642960000|2021-07-07 07:29:20|43403.6|43383.6|43406.1|43386.1|43406.1|43386.1|43401.1|43381.1|6
1625642970000|2021-07-07 07:29:30|43409|43389|43411.5|43391.5|43411.5|43391.5|43409|43389|13
1625642980000|2021-07-07 07:29:40|43411.8|43391.8|43423.6|43403.6|43433.6|43413.6|43411.8|43391.8|26
1625642990000|2021-07-07 07:29:50|43421.5|43401.5|43421.1|43401.1|43421.5|43401.5|43418.6|43398.6|9
1625643000000|2021-07-07 07:30:00|43416.1|43396.1|43406.1|43386.1|43416.1|43396.1|43406.1|43386.1|14
1625643010000|2021-07-07 07:30:10|43403.6|43383.6|43406.5|43386.5|43406.5|43386.5|43403.6|43383.6|18
1625643020000|2021-07-07 07:30:20|43420.7|43400.7|43426.1|43406.1|43426.1|43406.1|43420.7|43400.7|26
1625643030000|2021-07-07 07:30:30|43428.2|43408.2|43393.6|43373.6|43431.1|43411.1|43393.6|43373.6|16
1625643040000|2021-07-07 07:30:40|43400.7|43380.7|43396.1|43376.1|43406.1|43386.1|43396.1|43376.1|13
1625643050000|2021-07-07 07:30:50|43395.7|43375.7|43393.6|43373.6|43395.7|43375.7|43393.6|43373.6|4
1625643060000|2021-07-07 07:31:00|43395.7|43375.7|43386.5|43366.5|43398.6|43378.6|43386.5|43366.5|1
1625643070000|2021-07-07 07:31:10|43384.3|43364.3|43384|43364|43384.3|43364.3|43384|43364|5
1625643080000|2021-07-07 07:31:20|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|1
1625643090000|2021-07-07 07:31:30|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|1
1625643100000|2021-07-07 07:31:40|43380.7|43360.7|43388.6|43368.6|43388.6|43368.6|43380.7|43360.7|1
1625643110000|2021-07-07 07:31:50|43386.1|43366.1|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|5
1625643120000|2021-07-07 07:32:00|43376.1|43356.1|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|19
1625643130000|2021-07-07 07:32:10|43374|43354|43373.6|43353.6|43374|43354|43373.6|43353.6|3
1625643140000|2021-07-07 07:32:20|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43371.8|43351.8|4
1625643150000|2021-07-07 07:32:30|43373.6|43353.6|43378.6|43358.6|43378.6|43358.6|43373.6|43353.6|13
1625643160000|2021-07-07 07:32:40|||||||||1
1625643170000|2021-07-07 07:32:50|43379|43359|43378.6|43358.6|43383.6|43363.6|43378.6|43358.6|3
1625643180000|2021-07-07 07:33:00|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|6
1625643190000|2021-07-07 07:33:10|43374|43354|43373.6|43353.6|43374|43354|43373.6|43353.6|2
1625643200000|2021-07-07 07:33:20|43376.1|43356.1|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|6
1625643210000|2021-07-07 07:33:30|43368.6|43348.6|43373.6|43353.6|43373.6|43353.6|43368.6|43348.6|3
1625643220000|2021-07-07 07:33:40|43371.5|43351.5|43373.2|43353.2|43373.6|43353.6|43368.6|43348.6|9
1625643230000|2021-07-07 07:33:50|43373.6|43353.6|43381.1|43361.1|43381.1|43361.1|43373.6|43353.6|27
1625643240000|2021-07-07 07:34:00|43374|43354|43371.1|43351.1|43374|43354|43371.1|43351.1|6
1625643250000|2021-07-07 07:34:10|43380.3|43360.3|43383.6|43363.6|43383.6|43363.6|43380.3|43360.3|18
1625643260000|2021-07-07 07:34:20|43381.5|43361.5|43366.1|43346.1|43381.5|43361.5|43366.1|43346.1|12
1625643270000|2021-07-07 07:34:30|43368.2|43348.2|43368.2|43348.2|43371.1|43351.1|43366.1|43346.1|15
1625643280000|2021-07-07 07:34:40|43371.1|43351.1|43366.1|43346.1|43371.1|43351.1|43366.1|43346.1|6
1625643290000|2021-07-07 07:34:50|43363.6|43343.6|43350.7|43330.7|43363.6|43343.6|43348.2|43328.2|10
1625643300000|2021-07-07 07:35:00|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|1
1625643310000|2021-07-07 07:35:10|43346.5|43326.5|43358.6|43338.6|43358.6|43338.6|43346.5|43326.5|22
1625643320000|2021-07-07 07:35:20|||||||||3
1625643330000|2021-07-07 07:35:30|43359|43339|43356.1|43336.1|43359|43339|43356.1|43336.1|6
1625643350000|2021-07-07 07:35:50|||||||||2
1625643360000|2021-07-07 07:36:00|43358.6|43338.6|43354|43334|43358.6|43338.6|43354|43334|3
1625643370000|2021-07-07 07:36:10|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.2|43333.2|6
1625643380000|2021-07-07 07:36:20|43351.1|43331.1|43353.6|43333.6|43353.6|43333.6|43348.6|43328.6|3
1625643390000|2021-07-07 07:36:30|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|10
1625643400000|2021-07-07 07:36:40|43358.2|43338.2|43366.5|43346.5|43366.5|43346.5|43358.2|43338.2|24
1625643410000|2021-07-07 07:36:50|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|3
1625643420000|2021-07-07 07:37:00|43365.7|43345.7|43358.6|43338.6|43365.7|43345.7|43358.6|43338.6|6
1625643430000|2021-07-07 07:37:10|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43351.1|43331.1|20
1625643440000|2021-07-07 07:37:20|43354|43334|43353.6|43333.6|43354|43334|43353.6|43333.6|11
1625643450000|2021-07-07 07:37:30|43351.5|43331.5|43346.1|43326.1|43351.5|43331.5|43346.1|43326.1|6
1625643460000|2021-07-07 07:37:40|43343.6|43323.6|43339|43319|43346.1|43326.1|43339|43319|50
1625643470000|2021-07-07 07:37:50|43336.5|43316.5|43333.6|43313.6|43336.5|43316.5|43333.6|43313.6|6
1625643480000|2021-07-07 07:38:00|43331.1|43311.1|43338.6|43318.6|43338.6|43318.6|43331.1|43311.1|17
1625643490000|2021-07-07 07:38:10|43343.6|43323.6|43341.1|43321.1|43346.1|43326.1|43341.1|43321.1|13
1625643500000|2021-07-07 07:38:20|43343.6|43323.6|43346.1|43326.1|43346.5|43326.5|43343.6|43323.6|4
1625643510000|2021-07-07 07:38:30|43346.5|43326.5|43358.6|43338.6|43358.6|43338.6|43346.5|43326.5|7
1625643520000|2021-07-07 07:38:40|43362.8|43342.8|43363.6|43343.6|43363.6|43343.6|43362.8|43342.8|4
1625643530000|2021-07-07 07:38:50|43366.1|43346.1|43368.6|43348.6|43371.1|43351.1|43366.1|43346.1|6
1625643540000|2021-07-07 07:39:00|43369|43349|43373.6|43353.6|43373.6|43353.6|43369|43349|8
1625643550000|2021-07-07 07:39:10|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43371.1|43351.1|4
1625643560000|2021-07-07 07:39:20|||||||||3
1625643570000|2021-07-07 07:39:30|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|1
1625643580000|2021-07-07 07:39:40|43369|43349|43368.6|43348.6|43371.1|43351.1|43368.6|43348.6|7
1625643590000|2021-07-07 07:39:50|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|2
1625643600000|2021-07-07 07:40:00|43375.7|43355.7|43378.6|43358.6|43378.6|43358.6|43375.7|43355.7|1
1625643610000|2021-07-07 07:40:10|43376.1|43356.1|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|17
1625643620000|2021-07-07 07:40:20|43368.6|43348.6|43375.7|43355.7|43375.7|43355.7|43368.6|43348.6|7
1625643630000|2021-07-07 07:40:30|43376.1|43356.1|43415.7|43395.7|43415.7|43395.7|43376.1|43356.1|24
1625643640000|2021-07-07 07:40:40|43416.1|43396.1|43421.1|43401.1|43423.6|43403.6|43416.1|43396.1|7
1625643660000|2021-07-07 07:41:00|43418.6|43398.6|43408.6|43388.6|43418.6|43398.6|43408.6|43388.6|10
1625643670000|2021-07-07 07:41:10|||||||||2
1625643680000|2021-07-07 07:41:20|43411.1|43391.1|43416.1|43396.1|43418.2|43398.2|43411.1|43391.1|4
1625643690000|2021-07-07 07:41:30|||||||||2
1625643700000|2021-07-07 07:41:40|43414|43394|43416.1|43396.1|43416.1|43396.1|43413.6|43393.6|6
1625643710000|2021-07-07 07:41:50|43413.6|43393.6|43401.5|43381.5|43413.6|43393.6|43399.3|43379.3|3
1625643720000|2021-07-07 07:42:00|43399|43379|43388.6|43368.6|43399|43379|43383.6|43363.6|5
1625643730000|2021-07-07 07:42:10|43391.1|43371.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|13
1625643740000|2021-07-07 07:42:20|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|7
1625643750000|2021-07-07 07:42:30|43389|43369|43393.6|43373.6|43395.7|43375.7|43389|43369|5
1625643760000|2021-07-07 07:42:40|43393.2|43373.2|43391.1|43371.1|43393.2|43373.2|43391.1|43371.1|3
1625643780000|2021-07-07 07:43:00|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|7
1625643800000|2021-07-07 07:43:20|43384|43364|43384|43364|43384|43364|43383.6|43363.6|2
1625643810000|2021-07-07 07:43:30|43383.6|43363.6|43376.5|43356.5|43383.6|43363.6|43376.5|43356.5|3
1625643820000|2021-07-07 07:43:40|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|2
1625643830000|2021-07-07 07:43:50|43379|43359|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|2
1625643840000|2021-07-07 07:44:00|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|2
1625643850000|2021-07-07 07:44:10|43391.1|43371.1|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|1
1625643860000|2021-07-07 07:44:20|43393.2|43373.2|43388.6|43368.6|43395.7|43375.7|43388.6|43368.6|16
1625643870000|2021-07-07 07:44:30|||||||||1
1625643880000|2021-07-07 07:44:40|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|1
1625643890000|2021-07-07 07:44:50|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|3
1625643900000|2021-07-07 07:45:00|43386.5|43366.5|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|2
1625643910000|2021-07-07 07:45:10|43390.7|43370.7|43391.1|43371.1|43391.1|43371.1|43390.7|43370.7|4
1625643930000|2021-07-07 07:45:30|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|5
1625643940000|2021-07-07 07:45:40|43401.1|43381.1|43406.1|43386.1|43406.1|43386.1|43401.1|43381.1|3
1625643950000|2021-07-07 07:45:50|43408.2|43388.2|43406.1|43386.1|43408.2|43388.2|43406.1|43386.1|5
1625643960000|2021-07-07 07:46:00|||||||||5
1625643970000|2021-07-07 07:46:10|||||||||1
1625643980000|2021-07-07 07:46:20|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|4
1625643990000|2021-07-07 07:46:30|43406.1|43386.1|43408.6|43388.6|43410.7|43390.7|43406.1|43386.1|4
1625644000000|2021-07-07 07:46:40|43406.5|43386.5|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|0
1625644010000|2021-07-07 07:46:50|43406.1|43386.1|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|3
1625644020000|2021-07-07 07:47:00|||||||||1
1625644040000|2021-07-07 07:47:20|43409|43389|43406.1|43386.1|43409|43389|43406.1|43386.1|4
1625644050000|2021-07-07 07:47:30|43408.6|43388.6|43411.1|43391.1|43411.1|43391.1|43408.6|43388.6|8
1625644060000|2021-07-07 07:47:40|43420.7|43400.7|43431.1|43411.1|43433.6|43413.6|43420.7|43400.7|18
1625644070000|2021-07-07 07:47:50|43433.6|43413.6|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|5
1625644080000|2021-07-07 07:48:00|43433.2|43413.2|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|9
1625644090000|2021-07-07 07:48:10|43453.6|43433.6|43453.6|43433.6|43456.1|43436.1|43453.6|43433.6|20
1625644100000|2021-07-07 07:48:20|43455.7|43435.7|43453.6|43433.6|43456.1|43436.1|43451.1|43431.1|3
1625644110000|2021-07-07 07:48:30|43451.1|43431.1|43451.5|43431.5|43453.6|43433.6|43448.6|43428.6|31
1625644120000|2021-07-07 07:48:40|43454|43434|43453.6|43433.6|43456.1|43436.1|43453.6|43433.6|7
1625644130000|2021-07-07 07:48:50|||||||||2
1625644150000|2021-07-07 07:49:10|43451.5|43431.5|43448.6|43428.6|43451.5|43431.5|43448.6|43428.6|3
1625644160000|2021-07-07 07:49:20|||||||||2
1625644170000|2021-07-07 07:49:30|||||||||3
1625644180000|2021-07-07 07:49:40|43449|43429|43450.7|43430.7|43451.1|43431.1|43448.6|43428.6|9
1625644190000|2021-07-07 07:49:50|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|4
1625644200000|2021-07-07 07:50:00|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|1
1625644210000|2021-07-07 07:50:10|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|1
1625644220000|2021-07-07 07:50:20|43450.7|43430.7|43446.1|43426.1|43450.7|43430.7|43446.1|43426.1|6
1625644230000|2021-07-07 07:50:30|43446.5|43426.5|43448.6|43428.6|43448.6|43428.6|43446.5|43426.5|2
1625644240000|2021-07-07 07:50:40|43446.5|43426.5|43441.1|43421.1|43448.6|43428.6|43440.7|43420.7|15
1625644250000|2021-07-07 07:50:50|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|10
1625644260000|2021-07-07 07:51:00|43441.5|43421.5|43441.1|43421.1|43441.5|43421.5|43441.1|43421.1|1
1625644270000|2021-07-07 07:51:10|43443.2|43423.2|43443.6|43423.6|43446.5|43426.5|43443.2|43423.2|11
1625644280000|2021-07-07 07:51:20|43441.5|43421.5|43438.6|43418.6|43441.5|43421.5|43438.6|43418.6|7
1625644290000|2021-07-07 07:51:30|43440.7|43420.7|43439|43419|43441.1|43421.1|43439|43419|1
1625644300000|2021-07-07 07:51:40|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|3
1625644310000|2021-07-07 07:51:50|43441.1|43421.1|43471.1|43451.1|43471.1|43451.1|43441.1|43421.1|9
1625644320000|2021-07-07 07:52:00|43473.6|43453.6|43471.1|43451.1|43473.6|43453.6|43471.1|43451.1|10
1625644330000|2021-07-07 07:52:10|43473.6|43453.6|43468.6|43448.6|43473.6|43453.6|43468.6|43448.6|2
1625644340000|2021-07-07 07:52:20|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|2
1625644350000|2021-07-07 07:52:30|43468.6|43448.6|43466.5|43446.5|43468.6|43448.6|43466.5|43446.5|7
1625644360000|2021-07-07 07:52:40|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|1
1625644370000|2021-07-07 07:52:50|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43466.1|43446.1|2
1625644380000|2021-07-07 07:53:00|43463.6|43443.6|43466.1|43446.1|43466.1|43446.1|43463.6|43443.6|13
1625644390000|2021-07-07 07:53:10|43468.2|43448.2|43463.6|43443.6|43468.2|43448.2|43463.6|43443.6|7
1625644400000|2021-07-07 07:53:20|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|6
1625644410000|2021-07-07 07:53:30|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|7
1625644420000|2021-07-07 07:53:40|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43461.5|43441.5|3
1625644430000|2021-07-07 07:53:50|||||||||1
1625644440000|2021-07-07 07:54:00|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|2
1625644450000|2021-07-07 07:54:10|43468.6|43448.6|43463.6|43443.6|43468.6|43448.6|43463.6|43443.6|3
1625644460000|2021-07-07 07:54:20|43461.5|43441.5|43463.6|43443.6|43463.6|43443.6|43461.5|43441.5|6
1625644470000|2021-07-07 07:54:30|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|4
1625644480000|2021-07-07 07:54:40|||||||||2
1625644490000|2021-07-07 07:54:50|43466.5|43446.5|43463.6|43443.6|43466.5|43446.5|43463.6|43443.6|28
1625644500000|2021-07-07 07:55:00|43463.2|43443.2|43459|43439|43463.6|43443.6|43459|43439|13
1625644510000|2021-07-07 07:55:10|43461.5|43441.5|43459|43439|43461.5|43441.5|43459|43439|2
1625644520000|2021-07-07 07:55:20|43456.5|43436.5|43458.6|43438.6|43458.6|43438.6|43456.5|43436.5|1
1625644530000|2021-07-07 07:55:30|43456.1|43436.1|43434|43414|43456.1|43436.1|43434|43414|29
1625644540000|2021-07-07 07:55:40|43433.6|43413.6|43431.1|43411.1|43438.2|43418.2|43431.1|43411.1|5
1625644550000|2021-07-07 07:55:50|43428.6|43408.6|43436.1|43416.1|43436.1|43416.1|43428.6|43408.6|4
1625644560000|2021-07-07 07:56:00|43434|43414|43433.6|43413.6|43434|43414|43433.6|43413.6|0
1625644570000|2021-07-07 07:56:10|43436.1|43416.1|43443.2|43423.2|43443.2|43423.2|43436.1|43416.1|6
1625644580000|2021-07-07 07:56:20|43443.6|43423.6|43436.1|43416.1|43443.6|43423.6|43436.1|43416.1|3
1625644590000|2021-07-07 07:56:30|43438.6|43418.6|43433.6|43413.6|43438.6|43418.6|43433.6|43413.6|2
1625644600000|2021-07-07 07:56:40|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|1
1625644610000|2021-07-07 07:56:50|43426.1|43406.1|43431.1|43411.1|43431.1|43411.1|43426.1|43406.1|13
1625644620000|2021-07-07 07:57:00|43429|43409|43429|43409|43429|43409|43429|43409|4
1625644630000|2021-07-07 07:57:10|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|3
1625644640000|2021-07-07 07:57:20|43426.5|43406.5|43428.6|43408.6|43428.6|43408.6|43426.5|43406.5|4
1625644650000|2021-07-07 07:57:30|||||||||3
1625644660000|2021-07-07 07:57:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|2
1625644670000|2021-07-07 07:57:50|43423.6|43403.6|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|1
1625644680000|2021-07-07 07:58:00|43421.1|43401.1|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|12
1625644690000|2021-07-07 07:58:10|43423.6|43403.6|43433.6|43413.6|43433.6|43413.6|43423.6|43403.6|4
1625644700000|2021-07-07 07:58:20|43436.1|43416.1|43451.1|43431.1|43451.1|43431.1|43436.1|43416.1|13
1625644720000|2021-07-07 07:58:40|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|8
1625644730000|2021-07-07 07:58:50|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43451.1|43431.1|2
1625644740000|2021-07-07 07:59:00|43456.1|43436.1|43461.1|43441.1|43461.1|43441.1|43456.1|43436.1|10
1625644750000|2021-07-07 07:59:10|43458.6|43438.6|43459|43439|43461.1|43441.1|43458.6|43438.6|20
1625644760000|2021-07-07 07:59:20|43458.2|43438.2|43438.6|43418.6|43458.6|43438.6|43436.1|43416.1|16
1625644770000|2021-07-07 07:59:30|||||||||1
1625644780000|2021-07-07 07:59:40|43440.7|43420.7|43443.6|43423.6|43443.6|43423.6|43439|43419|11
1625644800000|2021-07-07 08:00:00|43441.1|43421.1|43441.1|43421.1|43446.1|43426.1|43439|43419|13
1625644810000|2021-07-07 08:00:10|43443.2|43423.2|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|4
1625644820000|2021-07-07 08:00:20|43438.6|43418.6|43433.2|43413.2|43438.6|43418.6|43433.2|43413.2|2
1625644830000|2021-07-07 08:00:30|43433.6|43413.6|43426.1|43406.1|43433.6|43413.6|43426.1|43406.1|12
1625644840000|2021-07-07 08:00:40|43428.6|43408.6|43428.6|43408.6|43431.1|43411.1|43428.6|43408.6|3
1625644850000|2021-07-07 08:00:50|43430.7|43410.7|43423.2|43403.2|43430.7|43410.7|43423.2|43403.2|8
1625644860000|2021-07-07 08:01:00|43421.1|43401.1|43436.1|43416.1|43436.1|43416.1|43420.7|43400.7|13
1625644870000|2021-07-07 08:01:10|43438.6|43418.6|43438.6|43418.6|43446.1|43426.1|43438.6|43418.6|33
1625644880000|2021-07-07 08:01:20|43436.5|43416.5|43446.1|43426.1|43446.1|43426.1|43436.5|43416.5|8
1625644890000|2021-07-07 08:01:30|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|10
1625644900000|2021-07-07 08:01:40|43446.5|43426.5|43438.6|43418.6|43449|43429|43438.6|43418.6|38
1625644910000|2021-07-07 08:01:50|43435.7|43415.7|43426.1|43406.1|43435.7|43415.7|43426.1|43406.1|5
1625644920000|2021-07-07 08:02:00|43428.6|43408.6|43423.6|43403.6|43434|43414|43423.6|43403.6|35
1625644930000|2021-07-07 08:02:10|43421.1|43401.1|43423.6|43403.6|43423.6|43403.6|43421.1|43401.1|7
1625644940000|2021-07-07 08:02:20|43426.1|43406.1|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|4
1625644950000|2021-07-07 08:02:30|43419|43399|43414|43394|43419|43399|43414|43394|3
1625644960000|2021-07-07 08:02:40|43411.5|43391.5|43401.1|43381.1|43411.5|43391.5|43401.1|43381.1|22
1625644970000|2021-07-07 08:02:50|43398.6|43378.6|43403.6|43383.6|43403.6|43383.6|43398.6|43378.6|10
1625644980000|2021-07-07 08:03:00|43406.1|43386.1|43398.6|43378.6|43406.1|43386.1|43396.1|43376.1|19
1625644990000|2021-07-07 08:03:10|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|3
1625645000000|2021-07-07 08:03:20|43403.6|43383.6|43406.1|43386.1|43408.6|43388.6|43403.6|43383.6|9
1625645010000|2021-07-07 08:03:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|13
1625645020000|2021-07-07 08:03:40|43401.1|43381.1|43398.6|43378.6|43401.1|43381.1|43398.6|43378.6|5
1625645030000|2021-07-07 08:03:50|43396.1|43376.1|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|10
1625645040000|2021-07-07 08:04:00|43394|43374|43389|43369|43394|43374|43389|43369|9
1625645050000|2021-07-07 08:04:10|43388.2|43368.2|43383.6|43363.6|43388.2|43368.2|43378.6|43358.6|10
1625645060000|2021-07-07 08:04:20|43388.6|43368.6|43381.1|43361.1|43388.6|43368.6|43381.1|43361.1|17
1625645070000|2021-07-07 08:04:30|43379|43359|43381.1|43361.1|43381.1|43361.1|43376.1|43356.1|28
1625645080000|2021-07-07 08:04:40|43383.6|43363.6|43386.1|43366.1|43390.7|43370.7|43381.1|43361.1|8
1625645090000|2021-07-07 08:04:50|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43381.1|43361.1|8
1625645100000|2021-07-07 08:05:00|43390.7|43370.7|43391.1|43371.1|43391.1|43371.1|43386.1|43366.1|11
1625645110000|2021-07-07 08:05:10|43393.6|43373.6|43384.3|43364.3|43393.6|43373.6|43384.3|43364.3|17
1625645120000|2021-07-07 08:05:20|43384|43364|43378.6|43358.6|43384|43364|43378.6|43358.6|11
1625645130000|2021-07-07 08:05:30|43379|43359|43381.1|43361.1|43381.1|43361.1|43379|43359|28
1625645140000|2021-07-07 08:05:40|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|11
1625645150000|2021-07-07 08:05:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43371.5|43351.5|36
1625645160000|2021-07-07 08:06:00|43375.7|43355.7|43371.1|43351.1|43375.7|43355.7|43371.1|43351.1|17
1625645170000|2021-07-07 08:06:10|43373.2|43353.2|43374|43354|43376.1|43356.1|43373.2|43353.2|10
1625645180000|2021-07-07 08:06:20|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|0
1625645190000|2021-07-07 08:06:30|43378.6|43358.6|43378.6|43358.6|43379|43359|43376.1|43356.1|11
1625645200000|2021-07-07 08:06:40|43376.5|43356.5|43388.6|43368.6|43388.6|43368.6|43376.1|43356.1|5
1625645210000|2021-07-07 08:06:50|43386.1|43366.1|43361.5|43341.5|43388.6|43368.6|43361.5|43341.5|19
1625645220000|2021-07-07 08:07:00|43363.6|43343.6|43359|43339|43366.1|43346.1|43359|43339|15
1625645230000|2021-07-07 08:07:10|||||||||3
1625645240000|2021-07-07 08:07:20|||||||||4
1625645250000|2021-07-07 08:07:30|43366.1|43346.1|43366.1|43346.1|43368.6|43348.6|43363.6|43343.6|9
1625645260000|2021-07-07 08:07:40|43363.6|43343.6|43356.1|43336.1|43366.1|43346.1|43353.6|43333.6|33
1625645270000|2021-07-07 08:07:50|43353.6|43333.6|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|13
1625645280000|2021-07-07 08:08:00|43353.6|43333.6|43351.1|43331.1|43356.1|43336.1|43351.1|43331.1|17
1625645290000|2021-07-07 08:08:10|43353.2|43333.2|43353.6|43333.6|43353.6|43333.6|43351.1|43331.1|9
1625645300000|2021-07-07 08:08:20|43353.2|43333.2|43356.1|43336.1|43358.6|43338.6|43351.1|43331.1|20
1625645310000|2021-07-07 08:08:30|43355.7|43335.7|43353.2|43333.2|43355.7|43335.7|43349|43329|12
1625645320000|2021-07-07 08:08:40|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43349|43329|2
1625645330000|2021-07-07 08:08:50|43349|43329|43349|43329|43349|43329|43349|43329|4
1625645340000|2021-07-07 08:09:00|43351.1|43331.1|43341.5|43321.5|43351.1|43331.1|43341.5|43321.5|9
1625645350000|2021-07-07 08:09:10|43336.1|43316.1|43333.6|43313.6|43336.1|43316.1|43331.1|43311.1|15
1625645360000|2021-07-07 08:09:20|43336.1|43316.1|43333.6|43313.6|43336.1|43316.1|43333.6|43313.6|2
1625645370000|2021-07-07 08:09:30|43333.2|43313.2|43333.6|43313.6|43336.1|43316.1|43333.2|43313.2|5
1625645380000|2021-07-07 08:09:40|43331.1|43311.1|43328.2|43308.2|43333.6|43313.6|43328.2|43308.2|9
1625645390000|2021-07-07 08:09:50|43323.2|43303.2|43311.1|43291.1|43323.2|43303.2|43309|43289|29
1625645400000|2021-07-07 08:10:00|43310.7|43290.7|43321.1|43301.1|43321.1|43301.1|43308.6|43288.6|14
1625645410000|2021-07-07 08:10:10|43321.5|43301.5|43323.6|43303.6|43331.1|43311.1|43321.1|43301.1|24
1625645420000|2021-07-07 08:10:20|43324|43304|43321.1|43301.1|43326.1|43306.1|43321.1|43301.1|10
1625645430000|2021-07-07 08:10:30|43319|43299|43324|43304|43334|43314|43314|43294|18
1625645440000|2021-07-07 08:10:40|43326.1|43306.1|43323.6|43303.6|43331.1|43311.1|43323.6|43303.6|28
1625645450000|2021-07-07 08:10:50|43324|43304|43321.1|43301.1|43326.1|43306.1|43321.1|43301.1|3
1625645460000|2021-07-07 08:11:00|43324|43304|43321.1|43301.1|43324|43304|43321.1|43301.1|6
1625645480000|2021-07-07 08:11:20|||||||||4
1625645490000|2021-07-07 08:11:30|43323.2|43303.2|43324|43304|43326.1|43306.1|43323.2|43303.2|4
1625645500000|2021-07-07 08:11:40|43326.1|43306.1|43321.1|43301.1|43326.1|43306.1|43321.1|43301.1|2
1625645510000|2021-07-07 08:11:50|43319|43299|43313.6|43293.6|43321.1|43301.1|43313.6|43293.6|18
1625645520000|2021-07-07 08:12:00|43318.2|43298.2|43326.1|43306.1|43328.6|43308.6|43318.2|43298.2|43
1625645530000|2021-07-07 08:12:10|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|10
1625645540000|2021-07-07 08:12:20|43329|43309|43331.1|43311.1|43331.1|43311.1|43329|43309|7
1625645550000|2021-07-07 08:12:30|43333.6|43313.6|43343.2|43323.2|43343.2|43323.2|43333.6|43313.6|6
1625645560000|2021-07-07 08:12:40|43341.1|43321.1|43343.6|43323.6|43345.7|43325.7|43341.1|43321.1|8
1625645570000|2021-07-07 08:12:50|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|0
1625645580000|2021-07-07 08:13:00|43345.7|43325.7|43355.7|43335.7|43355.7|43335.7|43345.7|43325.7|5
1625645590000|2021-07-07 08:13:10|43356.1|43336.1|43364|43344|43364|43344|43354.7|43334.7|7
1625645600000|2021-07-07 08:13:20|43366.8|43346.8|43381.1|43361.1|43381.5|43361.5|43366.8|43346.8|36
1625645610000|2021-07-07 08:13:30|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.2|43358.2|19
1625645620000|2021-07-07 08:13:40|43381.1|43361.1|43386.1|43366.1|43386.1|43366.1|43381.1|43361.1|4
1625645630000|2021-07-07 08:13:50|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|5
1625645640000|2021-07-07 08:14:00|43390.3|43370.3|43399|43379|43399|43379|43390.3|43370.3|31
1625645650000|2021-07-07 08:14:10|43396.5|43376.5|43388.2|43368.2|43396.5|43376.5|43386.5|43366.5|18
1625645660000|2021-07-07 08:14:20|43388.6|43368.6|43386.1|43366.1|43391.1|43371.1|43386.1|43366.1|17
1625645670000|2021-07-07 08:14:30|43391.1|43371.1|43388.6|43368.6|43391.1|43371.1|43384|43364|39
1625645680000|2021-07-07 08:14:40|43388.2|43368.2|43391.1|43371.1|43391.1|43371.1|43385.7|43365.7|35
1625645690000|2021-07-07 08:14:50|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|6
1625645700000|2021-07-07 08:15:00|43396.4|43376.4|43398.6|43378.6|43398.6|43378.6|43396.1|43376.1|1
1625645710000|2021-07-07 08:15:10|43400.7|43380.7|43396.1|43376.1|43401.1|43381.1|43396.1|43376.1|4
1625645720000|2021-07-07 08:15:20|43398.6|43378.6|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|10
1625645730000|2021-07-07 08:15:30|||||||||1
1625645740000|2021-07-07 08:15:40|43395.7|43375.7|43393.6|43373.6|43396.1|43376.1|43393.6|43373.6|2
1625645750000|2021-07-07 08:15:50|43396.1|43376.1|43398.6|43378.6|43398.6|43378.6|43396.1|43376.1|3
1625645760000|2021-07-07 08:16:00|43396.4|43376.4|43396.1|43376.1|43396.4|43376.4|43396.1|43376.1|0
1625645770000|2021-07-07 08:16:10|43393.2|43373.2|43391.1|43371.1|43393.2|43373.2|43391.1|43371.1|8
1625645780000|2021-07-07 08:16:20|43393.6|43373.6|43401.1|43381.1|43401.1|43381.1|43393.6|43373.6|34
1625645790000|2021-07-07 08:16:30|43403.6|43383.6|43401.4|43381.4|43403.6|43383.6|43401.4|43381.4|8
1625645800000|2021-07-07 08:16:40|43401.1|43381.1|43403.2|43383.2|43406.1|43386.1|43401.1|43381.1|50
1625645810000|2021-07-07 08:16:50|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43401.4|43381.4|12
1625645820000|2021-07-07 08:17:00|43401.4|43381.4|43406.1|43386.1|43406.1|43386.1|43401.4|43381.4|8
1625645830000|2021-07-07 08:17:10|43406.4|43386.4|43406.1|43386.1|43408.6|43388.6|43406.1|43386.1|34
1625645840000|2021-07-07 08:17:20|43405.3|43385.3|43401.1|43381.1|43405.3|43385.3|43401.1|43381.1|44
1625645850000|2021-07-07 08:17:30|43398.6|43378.6|43403.6|43383.6|43403.6|43383.6|43398.6|43378.6|9
1625645860000|2021-07-07 08:17:40|||||||||1
1625645870000|2021-07-07 08:17:50|||||||||4
1625645880000|2021-07-07 08:18:00|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|2
1625645890000|2021-07-07 08:18:10|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|5
1625645900000|2021-07-07 08:18:20|43393.9|43373.9|43393.6|43373.6|43393.9|43373.9|43393.6|43373.6|10
1625645910000|2021-07-07 08:18:30|||||||||1
1625645920000|2021-07-07 08:18:40|43396.1|43376.1|43401.1|43381.1|43401.1|43381.1|43396.1|43376.1|6
1625645930000|2021-07-07 08:18:50|||||||||1
1625645940000|2021-07-07 08:19:00|43403.6|43383.6|43401.1|43381.1|43403.6|43383.6|43401.1|43381.1|5
1625645950000|2021-07-07 08:19:10|43398.6|43378.6|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|4
1625645960000|2021-07-07 08:19:20|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|2
1625645970000|2021-07-07 08:19:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|3
1625645980000|2021-07-07 08:19:40|43403.9|43383.9|43411.4|43391.4|43411.4|43391.4|43403.9|43383.9|16
1625645990000|2021-07-07 08:19:50|43411.1|43391.1|43406.1|43386.1|43411.1|43391.1|43406.1|43386.1|35
1625646000000|2021-07-07 08:20:00|43408.2|43388.2|43418.2|43398.2|43418.2|43398.2|43408.2|43388.2|37
1625646010000|2021-07-07 08:20:10|43416.1|43396.1|43413.2|43393.2|43416.1|43396.1|43413.2|43393.2|10
1625646020000|2021-07-07 08:20:20|43410.7|43390.7|43411.1|43391.1|43411.1|43391.1|43410.7|43390.7|2
1625646030000|2021-07-07 08:20:30|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|3
1625646040000|2021-07-07 08:20:40|43420.3|43400.3|43416.1|43396.1|43422.8|43402.8|43416.1|43396.1|15
1625646050000|2021-07-07 08:20:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43411.1|43391.1|49
1625646060000|2021-07-07 08:21:00|||||||||7
1625646070000|2021-07-07 08:21:10|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|5
1625646080000|2021-07-07 08:21:20|43406.1|43386.1|43418.6|43398.6|43418.6|43398.6|43406.1|43386.1|34
1625646090000|2021-07-07 08:21:30|43421.1|43401.1|43426.1|43406.1|43426.1|43406.1|43418.6|43398.6|15
1625646100000|2021-07-07 08:21:40|43428.6|43408.6|43438.2|43418.2|43438.2|43418.2|43428.6|43408.6|11
1625646110000|2021-07-07 08:21:50|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|13
1625646120000|2021-07-07 08:22:00|43433.6|43413.6|43428.6|43408.6|43433.6|43413.6|43428.6|43408.6|7
1625646130000|2021-07-07 08:22:10|43430.7|43410.7|43426.1|43406.1|43431.1|43411.1|43426.1|43406.1|3
1625646140000|2021-07-07 08:22:20|43423.9|43403.9|43418.6|43398.6|43423.9|43403.9|43418.6|43398.6|0
1625646150000|2021-07-07 08:22:30|43416.4|43396.4|43421.1|43401.1|43421.1|43401.1|43413.6|43393.6|7
1625646160000|2021-07-07 08:22:40|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|5
1625646170000|2021-07-07 08:22:50|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|6
1625646180000|2021-07-07 08:23:00|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|43418.6|43398.6|5
1625646190000|2021-07-07 08:23:10|43432.6|43412.6|43434.7|43414.7|43434.7|43414.7|43432.6|43412.6|11
1625646200000|2021-07-07 08:23:20|43436.8|43416.8|43443.6|43423.6|43443.6|43423.6|43436.8|43416.8|6
1625646210000|2021-07-07 08:23:30|43441.4|43421.4|43441.1|43421.1|43445.7|43425.7|43441.1|43421.1|5
1625646220000|2021-07-07 08:23:40|43441.4|43421.4|43433.9|43413.9|43446.1|43426.1|43433.9|43413.9|25
1625646230000|2021-07-07 08:23:50|43436.1|43416.1|43441.1|43421.1|43441.1|43421.1|43436.1|43416.1|5
1625646240000|2021-07-07 08:24:00|||||||||2
1625646250000|2021-07-07 08:24:10|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|5
1625646260000|2021-07-07 08:24:20|43433.9|43413.9|43416.1|43396.1|43433.9|43413.9|43416.1|43396.1|12
1625646270000|2021-07-07 08:24:30|||||||||1
1625646280000|2021-07-07 08:24:40|43413.9|43393.9|43411.1|43391.1|43416.1|43396.1|43411.1|43391.1|3
1625646290000|2021-07-07 08:24:50|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|4
1625646300000|2021-07-07 08:25:00|43408.2|43388.2|43406.1|43386.1|43408.2|43388.2|43406.1|43386.1|1
1625646310000|2021-07-07 08:25:10|43408.9|43388.9|43411.1|43391.1|43411.1|43391.1|43408.9|43388.9|4
1625646320000|2021-07-07 08:25:20|43413.2|43393.2|43426.1|43406.1|43426.1|43406.1|43413.2|43393.2|9
1625646330000|2021-07-07 08:25:30|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|4
1625646340000|2021-07-07 08:25:40|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|2
1625646350000|2021-07-07 08:25:50|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|11
1625646360000|2021-07-07 08:26:00|43425.7|43405.7|43426.1|43406.1|43428.6|43408.6|43425.7|43405.7|44
1625646370000|2021-07-07 08:26:10|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|2
1625646380000|2021-07-07 08:26:20|43426.1|43406.1|43418.9|43398.9|43426.1|43406.1|43418.9|43398.9|4
1625646390000|2021-07-07 08:26:30|43416.4|43396.4|43418.6|43398.6|43421.1|43401.1|43416.4|43396.4|56
1625646400000|2021-07-07 08:26:40|43423.2|43403.2|43423.6|43403.6|43426.1|43406.1|43421.1|43401.1|9
1625646410000|2021-07-07 08:26:50|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|28
1625646420000|2021-07-07 08:27:00|43421.1|43401.1|43431.1|43411.1|43431.1|43411.1|43421.1|43401.1|1
1625646430000|2021-07-07 08:27:10|43433.6|43413.6|43445.3|43425.3|43445.3|43425.3|43433.6|43413.6|12
1625646440000|2021-07-07 08:27:20|43443.2|43423.2|43441.4|43421.4|43443.6|43423.6|43441.4|43421.4|12
1625646450000|2021-07-07 08:27:30|43441.1|43421.1|43441.1|43421.1|43446.1|43426.1|43441.1|43421.1|4
1625646460000|2021-07-07 08:27:40|43443.2|43423.2|43443.6|43423.6|43446.1|43426.1|43443.2|43423.2|5
1625646470000|2021-07-07 08:27:50|43443.2|43423.2|43438.6|43418.6|43443.2|43423.2|43438.6|43418.6|2
1625646480000|2021-07-07 08:28:00|43436.4|43416.4|43431.1|43411.1|43436.4|43416.4|43431.1|43411.1|5
1625646490000|2021-07-07 08:28:10|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|1
1625646500000|2021-07-07 08:28:20|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|0
1625646510000|2021-07-07 08:28:30|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|1
1625646520000|2021-07-07 08:28:40|43436.1|43416.1|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|6
1625646530000|2021-07-07 08:28:50|||||||||2
1625646540000|2021-07-07 08:29:00|43436.4|43416.4|43438.2|43418.2|43438.2|43418.2|43436.1|43416.1|1
1625646550000|2021-07-07 08:29:10|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|0
1625646560000|2021-07-07 08:29:20|43441.1|43421.1|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|23
1625646570000|2021-07-07 08:29:30|43441.1|43421.1|43433.6|43413.6|43441.1|43421.1|43433.6|43413.6|5
1625646580000|2021-07-07 08:29:40|43435.7|43415.7|43433.9|43413.9|43436.1|43416.1|43433.9|43413.9|2
1625646590000|2021-07-07 08:29:50|43433.6|43413.6|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|1
1625646600000|2021-07-07 08:30:00|43433.2|43413.2|43446.1|43426.1|43448.2|43428.2|43433.2|43413.2|9
1625646610000|2021-07-07 08:30:10|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|2
1625646620000|2021-07-07 08:30:20|43446.1|43426.1|43443.6|43423.6|43446.1|43426.1|43443.6|43423.6|2
1625646630000|2021-07-07 08:30:30|43446.1|43426.1|43443.9|43423.9|43446.1|43426.1|43443.9|43423.9|0
1625646640000|2021-07-07 08:30:40|43446.1|43426.1|43441.1|43421.1|43446.1|43426.1|43438.6|43418.6|17
1625646650000|2021-07-07 08:30:50|43438.9|43418.9|43428.6|43408.6|43441.1|43421.1|43428.6|43408.6|8
1625646660000|2021-07-07 08:31:00|43430.7|43410.7|43431.1|43411.1|43431.1|43411.1|43430.7|43410.7|10
1625646670000|2021-07-07 08:31:10|43428.9|43408.9|43426.1|43406.1|43428.9|43408.9|43426.1|43406.1|1
1625646680000|2021-07-07 08:31:20|43423.6|43403.6|43420.7|43400.7|43423.6|43403.6|43418.6|43398.6|1
1625646690000|2021-07-07 08:31:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|1
1625646700000|2021-07-07 08:31:40|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1625646710000|2021-07-07 08:31:50|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|13
1625646720000|2021-07-07 08:32:00|43423.2|43403.2|43423.6|43403.6|43423.6|43403.6|43423.2|43403.2|8
1625646730000|2021-07-07 08:32:10|43425.7|43405.7|43426.1|43406.1|43426.1|43406.1|43425.7|43405.7|5
1625646740000|2021-07-07 08:32:20|||||||||1
1625646750000|2021-07-07 08:32:30|43428.2|43408.2|43428.6|43408.6|43428.6|43408.6|43428.2|43408.2|3
1625646760000|2021-07-07 08:32:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|2
1625646770000|2021-07-07 08:32:50|43423.6|43403.6|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|6
1625646780000|2021-07-07 08:33:00|43416.1|43396.1|43418.6|43398.6|43418.6|43398.6|43416.1|43396.1|25
1625646790000|2021-07-07 08:33:10|43418.9|43398.9|43418.2|43398.2|43418.9|43398.9|43416.1|43396.1|23
1625646800000|2021-07-07 08:33:20|43418.6|43398.6|43423.6|43403.6|43423.6|43403.6|43418.6|43398.6|24
1625646810000|2021-07-07 08:33:30|43421.4|43401.4|43421.1|43401.1|43421.4|43401.4|43421.1|43401.1|0
1625646820000|2021-07-07 08:33:40|43418.9|43398.9|43416.1|43396.1|43418.9|43398.9|43413.9|43393.9|8
1625646830000|2021-07-07 08:33:50|43413.9|43393.9|43416.1|43396.1|43416.1|43396.1|43413.6|43393.6|4
1625646840000|2021-07-07 08:34:00|43418.2|43398.2|43426.1|43406.1|43426.1|43406.1|43418.2|43398.2|8
1625646850000|2021-07-07 08:34:10|||||||||4
1625646860000|2021-07-07 08:34:20|43423.9|43403.9|43421.1|43401.1|43423.9|43403.9|43421.1|43401.1|8
1625646870000|2021-07-07 08:34:30|43426.1|43406.1|43425.7|43405.7|43426.1|43406.1|43423.2|43403.2|27
1625646880000|2021-07-07 08:34:40|43426.1|43406.1|43428.9|43408.9|43433.6|43413.6|43426.1|43406.1|9
1625646890000|2021-07-07 08:34:50|43428.6|43408.6|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|14
1625646900000|2021-07-07 08:35:00|43428.6|43408.6|43431.1|43411.1|43431.1|43411.1|43428.6|43408.6|15
1625646910000|2021-07-07 08:35:10|43428.6|43408.6|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|7
1625646920000|2021-07-07 08:35:20|43423.6|43403.6|43418.9|43398.9|43423.6|43403.6|43418.9|43398.9|4
1625646930000|2021-07-07 08:35:30|43418.6|43398.6|43396.1|43376.1|43418.6|43398.6|43393.6|43373.6|6
1625646950000|2021-07-07 08:35:50|43393.6|43373.6|43393.6|43373.6|43396.1|43376.1|43393.6|43373.6|4
1625646960000|2021-07-07 08:36:00|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|8
1625646970000|2021-07-07 08:36:10|43381.1|43361.1|43368.9|43348.9|43381.1|43361.1|43368.9|43348.9|24
1625646980000|2021-07-07 08:36:20|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|8
1625646990000|2021-07-07 08:36:30|43371.4|43351.4|43378.6|43358.6|43378.6|43358.6|43371.4|43351.4|17
1625647000000|2021-07-07 08:36:40|43376.1|43356.1|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|13
1625647010000|2021-07-07 08:36:50|43371.1|43351.1|43371.1|43351.1|43373.6|43353.6|43371.1|43351.1|2
1625647020000|2021-07-07 08:37:00|43371.8|43351.8|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|10
1625647030000|2021-07-07 08:37:10|43366.8|43346.8|43366.1|43346.1|43366.8|43346.8|43366.1|43346.1|13
1625647040000|2021-07-07 08:37:20|43366.4|43346.4|43361.4|43341.4|43368.6|43348.6|43361.4|43341.4|8
1625647050000|2021-07-07 08:37:30|43361.1|43341.1|43363.6|43343.6|43363.6|43343.6|43361.1|43341.1|3
1625647060000|2021-07-07 08:37:40|43363.2|43343.2|43363.2|43343.2|43363.6|43343.6|43363.2|43343.2|6
1625647070000|2021-07-07 08:37:50|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|4
1625647080000|2021-07-07 08:38:00|||||||||1
1625647090000|2021-07-07 08:38:10|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|4
1625647100000|2021-07-07 08:38:20|43366.1|43346.1|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|3
1625647110000|2021-07-07 08:38:30|43361.4|43341.4|43361.1|43341.1|43361.4|43341.4|43361.1|43341.1|3
1625647120000|2021-07-07 08:38:40|43358.9|43338.9|43361.1|43341.1|43361.1|43341.1|43358.6|43338.6|3
1625647130000|2021-07-07 08:38:50|43356.8|43336.8|43355.7|43335.7|43356.8|43336.8|43355.7|43335.7|3
1625647140000|2021-07-07 08:39:00|43356.1|43336.1|43353.6|43333.6|43358.6|43338.6|43353.6|43333.6|3
1625647150000|2021-07-07 08:39:10|43357.8|43337.8|43363.2|43343.2|43363.2|43343.2|43357.8|43337.8|13
1625647160000|2021-07-07 08:39:20|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|12
1625647180000|2021-07-07 08:39:40|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|2
1625647190000|2021-07-07 08:39:50|43363.2|43343.2|43363.9|43343.9|43363.9|43343.9|43363.2|43343.2|1
1625647200000|2021-07-07 08:40:00|43361.1|43341.1|43358.9|43338.9|43361.1|43341.1|43358.9|43338.9|5
1625647210000|2021-07-07 08:40:10|||||||||1
1625647220000|2021-07-07 08:40:20|43356.4|43336.4|43356.1|43336.1|43356.4|43336.4|43353.9|43333.9|4
1625647230000|2021-07-07 08:40:30|43360.3|43340.3|43360.7|43340.7|43360.7|43340.7|43360.3|43340.3|1
1625647240000|2021-07-07 08:40:40|43363.6|43343.6|43363.6|43343.6|43363.6|43343.6|43361.4|43341.4|11
1625647250000|2021-07-07 08:40:50|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|0
1625647260000|2021-07-07 08:41:00|43358.9|43338.9|43361.1|43341.1|43361.1|43341.1|43358.9|43338.9|1
1625647270000|2021-07-07 08:41:10|43358.6|43338.6|43361.1|43341.1|43363.2|43343.2|43358.6|43338.6|2
1625647280000|2021-07-07 08:41:20|43363.6|43343.6|43373.6|43353.6|43373.6|43353.6|43363.6|43343.6|5
1625647290000|2021-07-07 08:41:30|43371.4|43351.4|43373.6|43353.6|43373.6|43353.6|43371.1|43351.1|1
1625647300000|2021-07-07 08:41:40|43375.7|43355.7|43373.6|43353.6|43376.1|43356.1|43371.1|43351.1|3
1625647310000|2021-07-07 08:41:50|43375.7|43355.7|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|2
1625647320000|2021-07-07 08:42:00|||||||||1
1625647330000|2021-07-07 08:42:10|43376.1|43356.1|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|4
1625647340000|2021-07-07 08:42:20|43361.1|43341.1|43363.6|43343.6|43363.6|43343.6|43358.6|43338.6|10
1625647350000|2021-07-07 08:42:30|43361.1|43341.1|43363.6|43343.6|43363.6|43343.6|43361.1|43341.1|1
1625647370000|2021-07-07 08:42:50|43361.4|43341.4|43361.1|43341.1|43361.4|43341.4|43361.1|43341.1|4
1625647380000|2021-07-07 08:43:00|43363.6|43343.6|43363.6|43343.6|43365.7|43345.7|43363.6|43343.6|1
1625647390000|2021-07-07 08:43:10|43366.1|43346.1|43363.6|43343.6|43366.1|43346.1|43363.6|43343.6|2
1625647400000|2021-07-07 08:43:20|43361.4|43341.4|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|0
1625647410000|2021-07-07 08:43:30|43381.7|43361.7|43391.4|43371.4|43391.4|43371.4|43381.7|43361.7|66
1625647420000|2021-07-07 08:43:40|43391.1|43371.1|43386.1|43366.1|43393.2|43373.2|43386.1|43366.1|7
1625647450000|2021-07-07 08:44:10|43388.2|43368.2|43383.9|43363.9|43388.6|43368.6|43383.9|43363.9|7
1625647460000|2021-07-07 08:44:20|43388.2|43368.2|43389.3|43369.3|43389.3|43369.3|43388.2|43368.2|1
1625647470000|2021-07-07 08:44:30|43388.9|43368.9|43391.1|43371.1|43391.1|43371.1|43388.9|43368.9|5
1625647480000|2021-07-07 08:44:40|43388.9|43368.9|43388.6|43368.6|43388.9|43368.9|43388.6|43368.6|2
1625647500000|2021-07-07 08:45:00|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|3
1625647510000|2021-07-07 08:45:10|43395.3|43375.3|43396.1|43376.1|43396.1|43376.1|43395.3|43375.3|5
1625647520000|2021-07-07 08:45:20|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|3
1625647550000|2021-07-07 08:45:50|43396.4|43376.4|43396.1|43376.1|43396.4|43376.4|43396.1|43376.1|7
1625647560000|2021-07-07 08:46:00|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|1
1625647570000|2021-07-07 08:46:10|43393.6|43373.6|43391.1|43371.1|43393.9|43373.9|43391.1|43371.1|13
1625647580000|2021-07-07 08:46:20|||||||||1
1625647590000|2021-07-07 08:46:30|||||||||1
1625647610000|2021-07-07 08:46:50|43391.4|43371.4|43391.1|43371.1|43391.4|43371.4|43391.1|43371.1|0
1625647620000|2021-07-07 08:47:00|43393.9|43373.9|43396.1|43376.1|43396.1|43376.1|43393.9|43373.9|1
1625647630000|2021-07-07 08:47:10|43393.6|43373.6|43388.6|43368.6|43393.6|43373.6|43383.9|43363.9|11
1625647640000|2021-07-07 08:47:20|43386.4|43366.4|43383.6|43363.6|43386.4|43366.4|43383.6|43363.6|7
1625647650000|2021-07-07 08:47:30|43383.2|43363.2|43380.7|43360.7|43383.2|43363.2|43380.7|43360.7|1
1625647660000|2021-07-07 08:47:40|43381.1|43361.1|43381.1|43361.1|43383.2|43363.2|43381.1|43361.1|1
1625647670000|2021-07-07 08:47:50|43380.3|43360.3|43380.7|43360.7|43380.7|43360.7|43380.3|43360.3|0
1625647680000|2021-07-07 08:48:00|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|0
1625647690000|2021-07-07 08:48:10|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|6
1625647700000|2021-07-07 08:48:20|43373.9|43353.9|43371.1|43351.1|43373.9|43353.9|43371.1|43351.1|6
1625647710000|2021-07-07 08:48:30|43368.6|43348.6|43370.3|43350.3|43371.1|43351.1|43368.6|43348.6|2
1625647720000|2021-07-07 08:48:40|43366.1|43346.1|43368.6|43348.6|43368.6|43348.6|43366.1|43346.1|1
1625647740000|2021-07-07 08:49:00|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|2
1625647750000|2021-07-07 08:49:10|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|2
1625647760000|2021-07-07 08:49:20|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|43366.4|43346.4|0
1625647770000|2021-07-07 08:49:30|43366.1|43346.1|43361.8|43341.8|43366.1|43346.1|43361.8|43341.8|1
1625647780000|2021-07-07 08:49:40|43361.4|43341.4|43363.9|43343.9|43363.9|43343.9|43361.4|43341.4|8
1625647790000|2021-07-07 08:49:50|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|0
1625647800000|2021-07-07 08:50:00|43368.6|43348.6|43368.6|43348.6|43368.9|43348.9|43368.6|43348.6|2
1625647810000|2021-07-07 08:50:10|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|1
1625647820000|2021-07-07 08:50:20|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|43373.2|43353.2|1
1625647830000|2021-07-07 08:50:30|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43371.4|43351.4|2
1625647840000|2021-07-07 08:50:40|43373.2|43353.2|43358.6|43338.6|43373.2|43353.2|43358.6|43338.6|13
1625647850000|2021-07-07 08:50:50|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|1
1625647860000|2021-07-07 08:51:00|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|2
1625647870000|2021-07-07 08:51:10|43360.7|43340.7|43381.1|43361.1|43381.1|43361.1|43360.7|43340.7|33
1625647880000|2021-07-07 08:51:20|43383.2|43363.2|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|4
1625647890000|2021-07-07 08:51:30|43378.9|43358.9|43376.4|43356.4|43381.1|43361.1|43376.4|43356.4|3
1625647900000|2021-07-07 08:51:40|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|0
1625647910000|2021-07-07 08:51:50|43378.9|43358.9|43376.1|43356.1|43386.1|43366.1|43376.1|43356.1|30
1625647920000|2021-07-07 08:52:00|43371.1|43351.1|43363.2|43343.2|43371.1|43351.1|43363.2|43343.2|43
1625647930000|2021-07-07 08:52:10|43366.1|43346.1|43368.6|43348.6|43370.7|43350.7|43366.1|43346.1|30
1625647940000|2021-07-07 08:52:20|43366.1|43346.1|43363.6|43343.6|43366.1|43346.1|43363.6|43343.6|7
1625647950000|2021-07-07 08:52:30|43366.1|43346.1|43371.1|43351.1|43371.1|43351.1|43366.1|43346.1|2
1625647960000|2021-07-07 08:52:40|43376.1|43356.1|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|4
1625647970000|2021-07-07 08:52:50|43376.1|43356.1|43366.4|43346.4|43376.1|43356.1|43366.4|43346.4|59
1625647980000|2021-07-07 08:53:00|43368.6|43348.6|43373.6|43353.6|43373.6|43353.6|43366.1|43346.1|18
1625647990000|2021-07-07 08:53:10|43371.1|43351.1|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|5
1625648010000|2021-07-07 08:53:30|43375.7|43355.7|43376.1|43356.1|43376.1|43356.1|43375.7|43355.7|4
1625648020000|2021-07-07 08:53:40|43373.6|43353.6|43376.1|43356.1|43376.1|43356.1|43373.6|43353.6|10
1625648030000|2021-07-07 08:53:50|||||||||4
1625648050000|2021-07-07 08:54:10|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|5
1625648070000|2021-07-07 08:54:30|43378.6|43358.6|43373.6|43353.6|43378.6|43358.6|43373.6|43353.6|3
1625648080000|2021-07-07 08:54:40|43375.7|43355.7|43376.1|43356.1|43378.6|43358.6|43375.7|43355.7|3
1625648090000|2021-07-07 08:54:50|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43376.1|43356.1|30
1625648100000|2021-07-07 08:55:00|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|4
1625648110000|2021-07-07 08:55:10|43373.9|43353.9|43375.7|43355.7|43375.7|43355.7|43373.9|43353.9|2
1625648120000|2021-07-07 08:55:20|43376.1|43356.1|43381.1|43361.1|43381.1|43361.1|43373.6|43353.6|30
1625648130000|2021-07-07 08:55:30|43383.2|43363.2|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|2
1625648140000|2021-07-07 08:55:40|43380.7|43360.7|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|7
1625648150000|2021-07-07 08:55:50|43380.7|43360.7|43386.1|43366.1|43386.1|43366.1|43380.7|43360.7|39
1625648160000|2021-07-07 08:56:00|43388.6|43368.6|43383.6|43363.6|43388.6|43368.6|43383.6|43363.6|11
1625648170000|2021-07-07 08:56:10|||||||||2
1625648180000|2021-07-07 08:56:20|43386.1|43366.1|43383.2|43363.2|43386.1|43366.1|43383.2|43363.2|15
1625648190000|2021-07-07 08:56:30|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|3
1625648200000|2021-07-07 08:56:40|43378.9|43358.9|43376.1|43356.1|43381.1|43361.1|43376.1|43356.1|5
1625648220000|2021-07-07 08:57:00|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|6
1625648230000|2021-07-07 08:57:10|43375.7|43355.7|43375.7|43355.7|43375.7|43355.7|43375.7|43355.7|0
1625648250000|2021-07-07 08:57:30|43376.1|43356.1|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|0
1625648260000|2021-07-07 08:57:40|43375.7|43355.7|43376.1|43356.1|43376.1|43356.1|43375.7|43355.7|3
1625648270000|2021-07-07 08:57:50|43378.6|43358.6|43376.1|43356.1|43378.6|43358.6|43376.1|43356.1|5
1625648280000|2021-07-07 08:58:00|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|1
1625648290000|2021-07-07 08:58:10|43380.7|43360.7|43380.7|43360.7|43380.7|43360.7|43380.7|43360.7|6
1625648310000|2021-07-07 08:58:30|43381.1|43361.1|43383.2|43363.2|43383.2|43363.2|43381.1|43361.1|2
1625648320000|2021-07-07 08:58:40|43381.1|43361.1|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|0
1625648330000|2021-07-07 08:58:50|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|0
1625648340000|2021-07-07 08:59:00|43378.9|43358.9|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|6
1625648350000|2021-07-07 08:59:10|43383.6|43363.6|43360.3|43340.3|43386.1|43366.1|43351.4|43331.4|19
1625648360000|2021-07-07 08:59:20|||||||||1
1625648370000|2021-07-07 08:59:30|43366.1|43346.1|43361.1|43341.1|43366.1|43346.1|43358.9|43338.9|21
1625648380000|2021-07-07 08:59:40|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|1
1625648390000|2021-07-07 08:59:50|43361.4|43341.4|43363.6|43343.6|43363.9|43343.9|43361.4|43341.4|3
1625648400000|2021-07-07 09:00:00|43361.1|43341.1|43361|43341|43363.9|43343.9|43361|43341|7
1625648410000|2021-07-07 09:00:10|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43358.9|43338.9|1
1625648420000|2021-07-07 09:00:20|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|3
1625648450000|2021-07-07 09:00:50|43361.8|43341.8|43358.5|43338.5|43366|43346|43358.5|43338.5|19
1625648460000|2021-07-07 09:01:00|43356.4|43336.4|43356|43336|43356.4|43336.4|43356|43336|4
1625648470000|2021-07-07 09:01:10|43360.7|43340.7|43356|43336|43360.7|43340.7|43353.9|43333.9|8
1625648480000|2021-07-07 09:01:20|||||||||3
1625648490000|2021-07-07 09:01:30|43361|43341|43361|43341|43361.4|43341.4|43361|43341|8
1625648500000|2021-07-07 09:01:40|||||||||1
1625648510000|2021-07-07 09:01:50|43363.2|43343.2|43358.5|43338.5|43366|43346|43358.5|43338.5|10
1625648530000|2021-07-07 09:02:10|43356.4|43336.4|43356|43336|43356.4|43336.4|43356|43336|4
1625648540000|2021-07-07 09:02:20|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|2
1625648550000|2021-07-07 09:02:30|43356|43336|43351|43331|43356|43336|43348.5|43328.5|16
1625648560000|2021-07-07 09:02:40|43353.2|43333.2|43353.2|43333.2|43353.5|43333.5|43351|43331|1
1625648570000|2021-07-07 09:02:50|43353.9|43333.9|43363.2|43343.2|43363.5|43343.5|43353.9|43333.9|5
1625648580000|2021-07-07 09:03:00|43363.5|43343.5|43366|43346|43366|43346|43363.5|43343.5|0
1625648590000|2021-07-07 09:03:10|||||||||1
1625648600000|2021-07-07 09:03:20|43368.5|43348.5|43375.7|43355.7|43375.7|43355.7|43368.5|43348.5|6
1625648610000|2021-07-07 09:03:30|43373.5|43353.5|43376|43356|43378.5|43358.5|43373.5|43353.5|5
1625648620000|2021-07-07 09:03:40|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|4
1625648630000|2021-07-07 09:03:50|||||||||3
1625648640000|2021-07-07 09:04:00|43376|43356|43376|43356|43376|43356|43376|43356|7
1625648650000|2021-07-07 09:04:10|43375.7|43355.7|43376|43356|43376|43356|43375.7|43355.7|5
1625648660000|2021-07-07 09:04:20|43373.9|43353.9|43380.7|43360.7|43380.7|43360.7|43373.9|43353.9|3
1625648670000|2021-07-07 09:04:30|43381|43361|43381|43361|43381|43361|43378.5|43358.5|1
1625648680000|2021-07-07 09:04:40|43383.5|43363.5|43390.7|43370.7|43390.7|43370.7|43383.5|43363.5|4
1625648690000|2021-07-07 09:04:50|||||||||2
1625648710000|2021-07-07 09:05:10|43391|43371|43391|43371|43391|43371|43391|43371|3
1625648720000|2021-07-07 09:05:20|43391.4|43371.4|43391|43371|43393.5|43373.5|43391|43371|4
1625648730000|2021-07-07 09:05:30|43393.2|43373.2|43383.9|43363.9|43393.2|43373.2|43383.9|43363.9|3
1625648750000|2021-07-07 09:05:50|43381.8|43361.8|43378.5|43358.5|43381.8|43361.8|43378.5|43358.5|4
1625648760000|2021-07-07 09:06:00|||||||||2
1625648770000|2021-07-07 09:06:10|43381|43361|43381|43361|43381|43361|43381|43361|0
1625648780000|2021-07-07 09:06:20|43376|43356|43376|43356|43376|43356|43376|43356|6
1625648790000|2021-07-07 09:06:30|43378.2|43358.2|43378.5|43358.5|43378.5|43358.5|43378.2|43358.2|1
1625648800000|2021-07-07 09:06:40|43381|43361|43381|43361|43381|43361|43381|43361|0
1625648810000|2021-07-07 09:06:50|||||||||1
1625648820000|2021-07-07 09:07:00|||||||||3
1625648840000|2021-07-07 09:07:20|43380.3|43360.3|43378.5|43358.5|43380.3|43360.3|43378.2|43358.2|1
1625648850000|2021-07-07 09:07:30|43381|43361|43383.2|43363.2|43383.2|43363.2|43381|43361|3
1625648860000|2021-07-07 09:07:40|43356|43336|43353.5|43333.5|43356|43336|43353.2|43333.2|14
1625648870000|2021-07-07 09:07:50|43355.7|43335.7|43356|43336|43356|43336|43355.7|43335.7|1
1625648880000|2021-07-07 09:08:00|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|3
1625648890000|2021-07-07 09:08:10|43358.9|43338.9|43358.5|43338.5|43360.7|43340.7|43358.5|43338.5|4
1625648900000|2021-07-07 09:08:20|43356|43336|43356|43336|43356|43336|43356|43336|5
1625648910000|2021-07-07 09:08:30|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43356|43336|7
1625648920000|2021-07-07 09:08:40|43356.4|43336.4|43358.5|43338.5|43358.5|43338.5|43356|43336|1
1625648940000|2021-07-07 09:09:00|43356|43336|43351|43331|43358.5|43338.5|43351|43331|7
1625648960000|2021-07-07 09:09:20|43348.9|43328.9|43336|43316|43351|43331|43331|43311|24
1625648970000|2021-07-07 09:09:30|43338.2|43318.2|43336|43316|43338.5|43318.5|43336|43316|2
1625648980000|2021-07-07 09:09:40|43336.4|43316.4|43331.4|43311.4|43336.4|43316.4|43331.4|43311.4|7
1625648990000|2021-07-07 09:09:50|43331|43311|43333.5|43313.5|43333.5|43313.5|43331|43311|8
1625649000000|2021-07-07 09:10:00|43331.4|43311.4|43328.9|43308.9|43331.8|43311.8|43328.9|43308.9|33
1625649010000|2021-07-07 09:10:10|43329.3|43309.3|43329.3|43309.3|43331.8|43311.8|43326.8|43306.8|7
1625649030000|2021-07-07 09:10:30|43331.8|43311.8|43333.9|43313.9|43333.9|43313.9|43331.8|43311.8|3
1625649040000|2021-07-07 09:10:40|43331.8|43311.8|43324.7|43304.7|43331.8|43311.8|43324.7|43304.7|1
1625649050000|2021-07-07 09:10:50|43326.8|43306.8|43328.9|43308.9|43329.3|43309.3|43326.8|43306.8|2
1625649060000|2021-07-07 09:11:00|43329.3|43309.3|43329.3|43309.3|43331.4|43311.4|43328.9|43308.9|5
1625649070000|2021-07-07 09:11:10|43327.2|43307.2|43324.7|43304.7|43327.2|43307.2|43324.7|43304.7|4
1625649080000|2021-07-07 09:11:20|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43323.9|43303.9|0
1625649090000|2021-07-07 09:11:30|43326.4|43306.4|43321.8|43301.8|43326.4|43306.4|43321.8|43301.8|16
1625649100000|2021-07-07 09:11:40|43319.7|43299.7|43319.3|43299.3|43319.7|43299.7|43319.3|43299.3|6
1625649110000|2021-07-07 09:11:50|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|17
1625649120000|2021-07-07 09:12:00|||||||||10
1625649130000|2021-07-07 09:12:10|43321.4|43301.4|43324.3|43304.3|43324.3|43304.3|43321.4|43301.4|4
1625649140000|2021-07-07 09:12:20|43326.4|43306.4|43331.8|43311.8|43331.8|43311.8|43326.4|43306.4|15
1625649150000|2021-07-07 09:12:30|43333.9|43313.9|43334.3|43314.3|43334.3|43314.3|43331.8|43311.8|2
1625649160000|2021-07-07 09:12:40|43331.8|43311.8|43321.8|43301.8|43331.8|43311.8|43321.8|43301.8|11
1625649170000|2021-07-07 09:12:50|43319.7|43299.7|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|2
1625649180000|2021-07-07 09:13:00|43323.9|43303.9|43334.3|43314.3|43334.3|43314.3|43323.9|43303.9|5
1625649190000|2021-07-07 09:13:10|43332.2|43312.2|43326.8|43306.8|43332.2|43312.2|43326.8|43306.8|8
1625649200000|2021-07-07 09:13:20|||||||||3
1625649210000|2021-07-07 09:13:30|43328.9|43308.9|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|9
1625649220000|2021-07-07 09:13:40|43329.7|43309.7|43331.8|43311.8|43331.8|43311.8|43329.7|43309.7|23
1625649230000|2021-07-07 09:13:50|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|3
1625649240000|2021-07-07 09:14:00|43324.7|43304.7|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|7
1625649250000|2021-07-07 09:14:10|43328.9|43308.9|43329.3|43309.3|43329.3|43309.3|43328.9|43308.9|1
1625649270000|2021-07-07 09:14:30|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43326.8|43306.8|1
1625649280000|2021-07-07 09:14:40|43326.8|43306.8|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|2
1625649290000|2021-07-07 09:14:50|||||||||1
1625649300000|2021-07-07 09:15:00|43326.8|43306.8|43326.8|43306.8|43329.3|43309.3|43326.8|43306.8|1
1625649310000|2021-07-07 09:15:10|43329.3|43309.3|43324.3|43304.3|43329.3|43309.3|43324.3|43304.3|9
1625649320000|2021-07-07 09:15:20|43321.8|43301.8|43319.3|43299.3|43324.3|43304.3|43319.3|43299.3|2
1625649330000|2021-07-07 09:15:30|||||||||1
1625649340000|2021-07-07 09:15:40|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|6
1625649350000|2021-07-07 09:15:50|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|0
1625649360000|2021-07-07 09:16:00|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|3
1625649380000|2021-07-07 09:16:20|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|1
1625649390000|2021-07-07 09:16:30|43316.8|43296.8|43314.3|43294.3|43316.8|43296.8|43314.3|43294.3|9
1625649410000|2021-07-07 09:16:50|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|1
1625649420000|2021-07-07 09:17:00|43314.3|43294.3|43309.3|43289.3|43316.8|43296.8|43309.3|43289.3|12
1625649430000|2021-07-07 09:17:10|||||||||1
1625649440000|2021-07-07 09:17:20|||||||||3
1625649450000|2021-07-07 09:17:30|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|2
1625649460000|2021-07-07 09:17:40|43309.3|43289.3|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|7
1625649470000|2021-07-07 09:17:50|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|2
1625649480000|2021-07-07 09:18:00|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43304.3|43284.3|2
1625649490000|2021-07-07 09:18:10|43311|43291|43311.4|43291.4|43311.4|43291.4|43311|43291|4
1625649500000|2021-07-07 09:18:20|43311|43291|43306.8|43286.8|43311|43291|43306.8|43286.8|2
1625649510000|2021-07-07 09:18:30|43297.9|43277.9|43283.9|43263.9|43297.9|43277.9|43281.8|43261.8|16
1625649520000|2021-07-07 09:18:40|43284.3|43264.3|43286.8|43266.8|43292.2|43272.2|43284.3|43264.3|19
1625649530000|2021-07-07 09:18:50|43284.7|43264.7|43286.8|43266.8|43286.8|43266.8|43284.7|43264.7|11
1625649540000|2021-07-07 09:19:00|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43284.3|43264.3|10
1625649550000|2021-07-07 09:19:10|43289.3|43269.3|43288.9|43268.9|43289.3|43269.3|43288.9|43268.9|0
1625649560000|2021-07-07 09:19:20|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43288.9|43268.9|0
1625649570000|2021-07-07 09:19:30|43288.9|43268.9|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|0
1625649580000|2021-07-07 09:19:40|43288.9|43268.9|43289.3|43269.3|43289.3|43269.3|43288.9|43268.9|5
1625649590000|2021-07-07 09:19:50|43287.2|43267.2|43283.9|43263.9|43287.2|43267.2|43283.9|43263.9|9
1625649600000|2021-07-07 09:20:00|43281.8|43261.8|43286.8|43266.8|43286.8|43266.8|43281.8|43261.8|4
1625649610000|2021-07-07 09:20:10|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|1
1625649620000|2021-07-07 09:20:20|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43281.8|43261.8|1
1625649630000|2021-07-07 09:20:30|43282.2|43262.2|43281.8|43261.8|43284.3|43264.3|43281.4|43261.4|2
1625649640000|2021-07-07 09:20:40|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|6
1625649650000|2021-07-07 09:20:50|43283.9|43263.9|43254.3|43234.3|43284.3|43264.3|43254.3|43234.3|18
1625649660000|2021-07-07 09:21:00|43256.8|43236.8|43256.8|43236.8|43259.7|43239.7|43256.8|43236.8|6
1625649670000|2021-07-07 09:21:10|43254.7|43234.7|43254.3|43234.3|43254.7|43234.7|43245.1|43225.1|21
1625649680000|2021-07-07 09:21:20|43256.8|43236.8|43264.3|43244.3|43267.2|43247.2|43256.8|43236.8|13
1625649690000|2021-07-07 09:21:30|43259.7|43239.7|43259.3|43239.3|43259.7|43239.7|43259.3|43239.3|3
1625649700000|2021-07-07 09:21:40|43258.9|43238.9|43252.2|43232.2|43258.9|43238.9|43251.8|43231.8|5
1625649710000|2021-07-07 09:21:50|43251.8|43231.8|43259.3|43239.3|43259.3|43239.3|43251.8|43231.8|4
1625649720000|2021-07-07 09:22:00|||||||||6
1625649730000|2021-07-07 09:22:10|43257.2|43237.2|43256.8|43236.8|43259.3|43239.3|43256.8|43236.8|1
1625649740000|2021-07-07 09:22:20|43258.9|43238.9|43269.3|43249.3|43269.3|43249.3|43258.9|43238.9|26
1625649750000|2021-07-07 09:22:30|43269.7|43249.7|43267.2|43247.2|43274.3|43254.3|43267.2|43247.2|17
1625649760000|2021-07-07 09:22:40|43271.4|43251.4|43276.8|43256.8|43276.8|43256.8|43271.4|43251.4|56
1625649770000|2021-07-07 09:22:50|43272.6|43252.6|43271.8|43251.8|43272.6|43252.6|43269.7|43249.7|12
1625649780000|2021-07-07 09:23:00|43274.3|43254.3|43291.8|43271.8|43291.8|43271.8|43274.3|43254.3|49
1625649790000|2021-07-07 09:23:10|43294.3|43274.3|43296.8|43276.8|43296.8|43276.8|43294.3|43274.3|2
1625649800000|2021-07-07 09:23:20|43294.7|43274.7|43299.3|43279.3|43299.3|43279.3|43294.3|43274.3|14
1625649810000|2021-07-07 09:23:30|43301.4|43281.4|43302.2|43282.2|43304.3|43284.3|43301.4|43281.4|4
1625649820000|2021-07-07 09:23:40|43304.3|43284.3|43304.3|43284.3|43306.8|43286.8|43301.8|43281.8|10
1625649830000|2021-07-07 09:23:50|43301.8|43281.8|43299.3|43279.3|43301.8|43281.8|43297.2|43277.2|38
1625649840000|2021-07-07 09:24:00|43301.8|43281.8|43304.3|43284.3|43304.3|43284.3|43299.3|43279.3|5
1625649850000|2021-07-07 09:24:10|43303.9|43283.9|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|7
1625649860000|2021-07-07 09:24:20|||||||||7
1625649870000|2021-07-07 09:24:30|43304.3|43284.3|43306.8|43286.8|43306.8|43286.8|43304.3|43284.3|7
1625649880000|2021-07-07 09:24:40|43304.3|43284.3|43301.8|43281.8|43306.8|43286.8|43299.3|43279.3|14
1625649890000|2021-07-07 09:24:50|43301.4|43281.4|43306.4|43286.4|43306.4|43286.4|43301.4|43281.4|4
1625649900000|2021-07-07 09:25:00|43308.5|43288.5|43309.3|43289.3|43309.3|43289.3|43306.4|43286.4|10
1625649910000|2021-07-07 09:25:10|43306.8|43286.8|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|4
1625649920000|2021-07-07 09:25:20|43307.2|43287.2|43311.8|43291.8|43313.9|43293.9|43307.2|43287.2|7
1625649930000|2021-07-07 09:25:30|43313.9|43293.9|43309.3|43289.3|43314.3|43294.3|43309.3|43289.3|5
1625649940000|2021-07-07 09:25:40|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|0
1625649950000|2021-07-07 09:25:50|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1625649960000|2021-07-07 09:26:00|43309.3|43289.3|43311.4|43291.4|43311.4|43291.4|43309.3|43289.3|3
1625649970000|2021-07-07 09:26:10|43311.8|43291.8|43317.2|43297.2|43319.3|43299.3|43311.8|43291.8|11
1625649980000|2021-07-07 09:26:20|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43311.8|43291.8|45
1625649990000|2021-07-07 09:26:30|||||||||1
1625650000000|2021-07-07 09:26:40|43317.2|43297.2|43319.3|43299.3|43319.3|43299.3|43316.8|43296.8|31
1625650010000|2021-07-07 09:26:50|43318.9|43298.9|43316.8|43296.8|43318.9|43298.9|43316.8|43296.8|11
1625650020000|2021-07-07 09:27:00|43318.9|43298.9|43321.8|43301.8|43321.8|43301.8|43317.2|43297.2|11
1625650030000|2021-07-07 09:27:10|43316.8|43296.8|43316.8|43296.8|43321.8|43301.8|43316.8|43296.8|14
1625650040000|2021-07-07 09:27:20|43317.2|43297.2|43316.8|43296.8|43317.2|43297.2|43316.8|43296.8|4
1625650050000|2021-07-07 09:27:30|43314.7|43294.7|43311.8|43291.8|43314.7|43294.7|43311.8|43291.8|3
1625650060000|2021-07-07 09:27:40|43314.3|43294.3|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|0
1625650070000|2021-07-07 09:27:50|43318.9|43298.9|43319.3|43299.3|43319.3|43299.3|43318.9|43298.9|3
1625650080000|2021-07-07 09:28:00|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|0
1625650090000|2021-07-07 09:28:10|||||||||1
1625650100000|2021-07-07 09:28:20|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|17
1625650110000|2021-07-07 09:28:30|43317.2|43297.2|43316.8|43296.8|43317.2|43297.2|43316.8|43296.8|1
1625650140000|2021-07-07 09:29:00|43318.9|43298.9|43314.3|43294.3|43318.9|43298.9|43313.9|43293.9|4
1625650150000|2021-07-07 09:29:10|43316.8|43296.8|43318.9|43298.9|43318.9|43298.9|43314.3|43294.3|7
1625650160000|2021-07-07 09:29:20|43316.8|43296.8|43309.3|43289.3|43316.8|43296.8|43309.3|43289.3|67
1625650170000|2021-07-07 09:29:30|43311|43291|43311.8|43291.8|43311.8|43291.8|43308.9|43288.9|36
1625650180000|2021-07-07 09:29:40|||||||||1
1625650190000|2021-07-07 09:29:50|43316.8|43296.8|43311.8|43291.8|43316.8|43296.8|43311.8|43291.8|5
1625650200000|2021-07-07 09:30:00|43314.3|43294.3|43311.8|43291.8|43314.3|43294.3|43311.8|43291.8|5
1625650210000|2021-07-07 09:30:10|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1625650220000|2021-07-07 09:30:20|43307.2|43287.2|43306.8|43286.8|43307.2|43287.2|43306.8|43286.8|5
1625650230000|2021-07-07 09:30:30|43304.7|43284.7|43301.8|43281.8|43304.7|43284.7|43301.8|43281.8|5
1625650240000|2021-07-07 09:30:40|43296.8|43276.8|43301.8|43281.8|43303.9|43283.9|43296.8|43276.8|9
1625650250000|2021-07-07 09:30:50|43299.7|43279.7|43301.8|43281.8|43301.8|43281.8|43299.3|43279.3|4
1625650260000|2021-07-07 09:31:00|43303.9|43283.9|43306.4|43286.4|43306.8|43286.8|43301.8|43281.8|25
1625650270000|2021-07-07 09:31:10|43301.8|43281.8|43299.3|43279.3|43301.8|43281.8|43299.3|43279.3|31
1625650280000|2021-07-07 09:31:20|43301.8|43281.8|43299.3|43279.3|43301.8|43281.8|43299.3|43279.3|4
1625650290000|2021-07-07 09:31:30|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.4|43281.4|4
1625650300000|2021-07-07 09:31:40|||||||||2
1625650310000|2021-07-07 09:31:50|43302.6|43282.6|43323.9|43303.9|43323.9|43303.9|43302.6|43282.6|16
1625650320000|2021-07-07 09:32:00|43324.3|43304.3|43329.3|43309.3|43329.3|43309.3|43324.3|43304.3|9
1625650330000|2021-07-07 09:32:10|43327.2|43307.2|43328.9|43308.9|43329.3|43309.3|43326.8|43306.8|2
1625650340000|2021-07-07 09:32:20|43327.2|43307.2|43334.3|43314.3|43334.3|43314.3|43326.8|43306.8|8
1625650350000|2021-07-07 09:32:30|43329.3|43309.3|43327.2|43307.2|43329.3|43309.3|43324.3|43304.3|8
1625650360000|2021-07-07 09:32:40|43329.3|43309.3|43331.8|43311.8|43331.8|43311.8|43329.3|43309.3|3
1625650380000|2021-07-07 09:33:00|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|1
1625650390000|2021-07-07 09:33:10|43332.2|43312.2|43326.8|43306.8|43332.2|43312.2|43326.8|43306.8|7
1625650400000|2021-07-07 09:33:20|||||||||1
1625650420000|2021-07-07 09:33:40|||||||||4
1625650430000|2021-07-07 09:33:50|||||||||1
1625650440000|2021-07-07 09:34:00|43331.4|43311.4|43336|43316|43336|43316|43331.4|43311.4|6
1625650460000|2021-07-07 09:34:20|43338.2|43318.2|43338.9|43318.9|43338.9|43318.9|43338.2|43318.2|4
1625650480000|2021-07-07 09:34:40|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|3
1625650490000|2021-07-07 09:34:50|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|3
1625650500000|2021-07-07 09:35:00|43344.3|43324.3|43341.8|43321.8|43344.3|43324.3|43341.8|43321.8|4
1625650520000|2021-07-07 09:35:20|||||||||1
1625650550000|2021-07-07 09:35:50|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|2
1625650560000|2021-07-07 09:36:00|43341.8|43321.8|43349.3|43329.3|43349.3|43329.3|43341.8|43321.8|8
1625650570000|2021-07-07 09:36:10|43346.8|43326.8|43344.3|43324.3|43346.8|43326.8|43344.3|43324.3|3
1625650590000|2021-07-07 09:36:30|||||||||1
1625650610000|2021-07-07 09:36:50|||||||||1
1625650620000|2021-07-07 09:37:00|||||||||1
1625650630000|2021-07-07 09:37:10|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|5
1625650650000|2021-07-07 09:37:30|||||||||4
1625650670000|2021-07-07 09:37:50|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|1
1625650680000|2021-07-07 09:38:00|43349.3|43329.3|43349.3|43329.3|43349.7|43329.7|43349.3|43329.3|1
1625650700000|2021-07-07 09:38:20|||||||||2
1625650710000|2021-07-07 09:38:30|43351.4|43331.4|43361.8|43341.8|43361.8|43341.8|43351.4|43331.4|15
1625650720000|2021-07-07 09:38:40|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|5
1625650730000|2021-07-07 09:38:50|43361.8|43341.8|43359.3|43339.3|43361.8|43341.8|43359.3|43339.3|2
1625650740000|2021-07-07 09:39:00|43359.7|43339.7|43361.8|43341.8|43361.8|43341.8|43359.7|43339.7|1
1625650750000|2021-07-07 09:39:10|||||||||1
1625650760000|2021-07-07 09:39:20|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|1
1625650770000|2021-07-07 09:39:30|43357.2|43337.2|43352.2|43332.2|43357.2|43337.2|43352.2|43332.2|6
1625650790000|2021-07-07 09:39:50|||||||||2
1625650800000|2021-07-07 09:40:00|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|1
1625650810000|2021-07-07 09:40:10|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1625650820000|2021-07-07 09:40:20|43361|43341|43363.9|43343.9|43363.9|43343.9|43361|43341|6
1625650830000|2021-07-07 09:40:30|||||||||1
1625650840000|2021-07-07 09:40:40|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|1
1625650860000|2021-07-07 09:41:00|||||||||2
1625650870000|2021-07-07 09:41:10|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|3
1625650880000|2021-07-07 09:41:20|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|2
1625650890000|2021-07-07 09:41:30|43361.4|43341.4|43361.8|43341.8|43361.8|43341.8|43361.4|43341.4|0
1625650900000|2021-07-07 09:41:40|43359.7|43339.7|43359.3|43339.3|43359.7|43339.7|43359.3|43339.3|1
1625650920000|2021-07-07 09:42:00|43361.4|43341.4|43359.3|43339.3|43361.8|43341.8|43359.3|43339.3|3
1625650930000|2021-07-07 09:42:10|43356.8|43336.8|43359.3|43339.3|43359.3|43339.3|43356.8|43336.8|2
1625650940000|2021-07-07 09:42:20|43357.2|43337.2|43356.8|43336.8|43357.2|43337.2|43356.8|43336.8|0
1625650950000|2021-07-07 09:42:30|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|4
1625650970000|2021-07-07 09:42:50|43354.3|43334.3|43351.8|43331.8|43354.3|43334.3|43351.8|43331.8|4
1625650980000|2021-07-07 09:43:00|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|2
1625651000000|2021-07-07 09:43:20|43351.8|43331.8|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|2
1625651010000|2021-07-07 09:43:30|43354.7|43334.7|43356.8|43336.8|43356.8|43336.8|43354.7|43334.7|9
1625651020000|2021-07-07 09:43:40|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|1
1625651030000|2021-07-07 09:43:50|||||||||2
1625651040000|2021-07-07 09:44:00|||||||||1
1625651050000|2021-07-07 09:44:10|43352.2|43332.2|43347.2|43327.2|43352.2|43332.2|43347.2|43327.2|1
1625651070000|2021-07-07 09:44:30|43345.1|43325.1|43341.8|43321.8|43345.1|43325.1|43341.8|43321.8|3
1625651080000|2021-07-07 09:44:40|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|7
1625651100000|2021-07-07 09:45:00|43338.9|43318.9|43339.3|43319.3|43339.3|43319.3|43338.9|43318.9|0
1625651130000|2021-07-07 09:45:30|||||||||4
1625651140000|2021-07-07 09:45:40|||||||||1
1625651170000|2021-07-07 09:46:10|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|1
1625651180000|2021-07-07 09:46:20|43339.3|43319.3|43334.3|43314.3|43339.3|43319.3|43334.3|43314.3|3
1625651200000|2021-07-07 09:46:40|||||||||1
1625651220000|2021-07-07 09:47:00|||||||||5
1625651240000|2021-07-07 09:47:20|||||||||1
1625651280000|2021-07-07 09:48:00|||||||||2
1625651290000|2021-07-07 09:48:10|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|7
1625651300000|2021-07-07 09:48:20|43340.1|43320.1|43346.8|43326.8|43346.8|43326.8|43340.1|43320.1|8
1625651320000|2021-07-07 09:48:40|43348.9|43328.9|43346.8|43326.8|43348.9|43328.9|43346.8|43326.8|1
1625651330000|2021-07-07 09:48:50|43349.3|43329.3|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|2
1625651340000|2021-07-07 09:49:00|||||||||1
1625651350000|2021-07-07 09:49:10|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|17
1625651370000|2021-07-07 09:49:30|||||||||1
1625651400000|2021-07-07 09:50:00|43356.8|43336.8|43359.3|43339.3|43359.3|43339.3|43356.8|43336.8|3
1625651410000|2021-07-07 09:50:10|43361.4|43341.4|43366|43346|43366|43346|43361.4|43341.4|0
1625651420000|2021-07-07 09:50:20|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|4
1625651440000|2021-07-07 09:50:40|43371|43351|43371.4|43351.4|43371.4|43351.4|43368.5|43348.5|8
1625651450000|2021-07-07 09:50:50|43371.8|43351.8|43391.8|43371.8|43391.8|43371.8|43371.8|43351.8|5
1625651460000|2021-07-07 09:51:00|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|2
1625651470000|2021-07-07 09:51:10|43396|43376|43394.7|43374.7|43396|43376|43391.4|43371.4|23
1625651480000|2021-07-07 09:51:20|43397.2|43377.2|43396.8|43376.8|43399.3|43379.3|43396.8|43376.8|3
1625651490000|2021-07-07 09:51:30|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|5
1625651500000|2021-07-07 09:51:40|43391.8|43371.8|43389.7|43369.7|43391.8|43371.8|43389.3|43369.3|2
1625651510000|2021-07-07 09:51:50|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|4
1625651520000|2021-07-07 09:52:00|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|3
1625651530000|2021-07-07 09:52:10|43386.4|43366.4|43384.3|43364.3|43389.3|43369.3|43379.3|43359.3|22
1625651560000|2021-07-07 09:52:40|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|4
1625651580000|2021-07-07 09:53:00|43377.2|43357.2|43371.8|43351.8|43377.2|43357.2|43371.8|43351.8|2
1625651600000|2021-07-07 09:53:20|||||||||14
1625651610000|2021-07-07 09:53:30|||||||||1
1625651620000|2021-07-07 09:53:40|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|12
1625651630000|2021-07-07 09:53:50|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|2
1625651640000|2021-07-07 09:54:00|43382.2|43362.2|43384.3|43364.3|43384.3|43364.3|43379.3|43359.3|4
1625651650000|2021-07-07 09:54:10|||||||||3
1625651660000|2021-07-07 09:54:20|43388.5|43368.5|43397.8|43377.8|43397.8|43377.8|43388.5|43368.5|11
1625651670000|2021-07-07 09:54:30|||||||||1
1625651680000|2021-07-07 09:54:40|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1625651690000|2021-07-07 09:54:50|43398.5|43378.5|43398.9|43378.9|43398.9|43378.9|43398.5|43378.5|4
1625651700000|2021-07-07 09:55:00|43396.8|43376.8|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|2
1625651720000|2021-07-07 09:55:20|43399.7|43379.7|43414.3|43394.3|43414.3|43394.3|43399.7|43379.7|14
1625651730000|2021-07-07 09:55:30|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|1
1625651740000|2021-07-07 09:55:40|||||||||1
1625651750000|2021-07-07 09:55:50|43412.2|43392.2|43409.3|43389.3|43414.3|43394.3|43409.3|43389.3|6
1625651760000|2021-07-07 09:56:00|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|4
1625651770000|2021-07-07 09:56:10|43406.8|43386.8|43407.2|43387.2|43407.2|43387.2|43406.8|43386.8|3
1625651780000|2021-07-07 09:56:20|43406.8|43386.8|43411.8|43391.8|43411.8|43391.8|43406.8|43386.8|4
1625651800000|2021-07-07 09:56:40|43412.2|43392.2|43411.8|43391.8|43412.2|43392.2|43411.8|43391.8|15
1625651810000|2021-07-07 09:56:50|43418.9|43398.9|43421.4|43401.4|43421.4|43401.4|43418.9|43398.9|8
1625651820000|2021-07-07 09:57:00|43423.5|43403.5|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|16
1625651830000|2021-07-07 09:57:10|43421.4|43401.4|43426.8|43406.8|43426.8|43406.8|43421.4|43401.4|30
1625651840000|2021-07-07 09:57:20|43424.3|43404.3|43421.8|43401.8|43424.3|43404.3|43421.8|43401.8|9
1625651850000|2021-07-07 09:57:30|43423.9|43403.9|43424.3|43404.3|43426.4|43406.4|43421.8|43401.8|7
1625651860000|2021-07-07 09:57:40|43422.2|43402.2|43421.8|43401.8|43424.3|43404.3|43421.8|43401.8|2
1625651870000|2021-07-07 09:57:50|||||||||2
1625651880000|2021-07-07 09:58:00|43419.3|43399.3|43421.8|43401.8|43421.8|43401.8|43419.3|43399.3|23
1625651890000|2021-07-07 09:58:10|||||||||4
1625651900000|2021-07-07 09:58:20|43426.8|43406.8|43419.7|43399.7|43426.8|43406.8|43419.7|43399.7|19
1625651910000|2021-07-07 09:58:30|43421.8|43401.8|43426.8|43406.8|43426.8|43406.8|43421.8|43401.8|14
1625651920000|2021-07-07 09:58:40|43424.3|43404.3|43429.3|43409.3|43429.3|43409.3|43424.3|43404.3|5
1625651930000|2021-07-07 09:58:50|43441|43421|43443.9|43423.9|43443.9|43423.9|43439.3|43419.3|10
1625651940000|2021-07-07 09:59:00|43444.3|43424.3|43441.8|43421.8|43444.3|43424.3|43441.8|43421.8|13
1625651950000|2021-07-07 09:59:10|43441.4|43421.4|43441.8|43421.8|43441.8|43421.8|43441.4|43421.4|4
1625651960000|2021-07-07 09:59:20|43443.9|43423.9|43452.2|43432.2|43454.3|43434.3|43443.9|43423.9|32
1625651970000|2021-07-07 09:59:30|43451.8|43431.8|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|12
1625651980000|2021-07-07 09:59:40|43454.7|43434.7|43459.3|43439.3|43459.3|43439.3|43454.3|43434.3|25
1625651990000|2021-07-07 09:59:50|43461.4|43441.4|43459.3|43439.3|43461.4|43441.4|43459.3|43439.3|11
1625652000000|2021-07-07 10:00:00|43456.8|43436.8|43456.8|43436.8|43461.8|43441.8|43456.8|43436.8|10
1625652010000|2021-07-07 10:00:10|43454.3|43434.3|43451.8|43431.8|43454.7|43434.7|43451.8|43431.8|6
1625652020000|2021-07-07 10:00:20|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43453.9|43433.9|7
1625652030000|2021-07-07 10:00:30|43456.8|43436.8|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|11
1625652040000|2021-07-07 10:00:40|43456.8|43436.8|43449.3|43429.3|43456.8|43436.8|43449.3|43429.3|16
1625652050000|2021-07-07 10:00:50|43446.8|43426.8|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|12
1625652060000|2021-07-07 10:01:00|43453.9|43433.9|43449.7|43429.7|43454.3|43434.3|43446.4|43426.4|14
1625652070000|2021-07-07 10:01:10|43452.2|43432.2|43454.7|43434.7|43454.7|43434.7|43452.2|43432.2|4
1625652080000|2021-07-07 10:01:20|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|2
1625652090000|2021-07-07 10:01:30|43458.9|43438.9|43459.3|43439.3|43459.3|43439.3|43458.9|43438.9|1
1625652100000|2021-07-07 10:01:40|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|8
1625652110000|2021-07-07 10:01:50|43462.2|43442.2|43461.8|43441.8|43462.2|43442.2|43461.8|43441.8|16
1625652120000|2021-07-07 10:02:00|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|13
1625652130000|2021-07-07 10:02:10|43457.2|43437.2|43451.8|43431.8|43457.2|43437.2|43451.8|43431.8|7
1625652140000|2021-07-07 10:02:20|43452.2|43432.2|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|6
1625652150000|2021-07-07 10:02:30|43461.4|43441.4|43456.4|43436.4|43463.5|43443.5|43456.4|43436.4|21
1625652160000|2021-07-07 10:02:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|5
1625652170000|2021-07-07 10:02:50|||||||||4
1625652180000|2021-07-07 10:03:00|||||||||3
1625652190000|2021-07-07 10:03:10|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|3
1625652200000|2021-07-07 10:03:20|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|2
1625652210000|2021-07-07 10:03:30|43454.3|43434.3|43452.2|43432.2|43454.3|43434.3|43452.2|43432.2|0
1625652220000|2021-07-07 10:03:40|43450|43430|43450|43430|43450|43430|43450|43430|2
1625652230000|2021-07-07 10:03:50|43449.7|43429.7|43449.3|43429.3|43449.7|43429.7|43449.3|43429.3|0
1625652240000|2021-07-07 10:04:00|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|3
1625652250000|2021-07-07 10:04:10|43454.3|43434.3|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|6
1625652260000|2021-07-07 10:04:20|43451.8|43431.8|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|9
1625652270000|2021-07-07 10:04:30|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|8
1625652280000|2021-07-07 10:04:40|43457.2|43437.2|43456.8|43436.8|43457.2|43437.2|43456.8|43436.8|0
1625652300000|2021-07-07 10:05:00|43459.3|43439.3|43454.3|43434.3|43459.3|43439.3|43454.3|43434.3|12
1625652310000|2021-07-07 10:05:10|43451.8|43431.8|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|0
1625652320000|2021-07-07 10:05:20|||||||||1
1625652330000|2021-07-07 10:05:30|43456.8|43436.8|43454.7|43434.7|43456.8|43436.8|43454.7|43434.7|4
1625652340000|2021-07-07 10:05:40|||||||||3
1625652350000|2021-07-07 10:05:50|43456.8|43436.8|43454.7|43434.7|43456.8|43436.8|43454.7|43434.7|1
1625652360000|2021-07-07 10:06:00|43456.8|43436.8|43454.7|43434.7|43456.8|43436.8|43454.7|43434.7|4
1625652370000|2021-07-07 10:06:10|||||||||3
1625652390000|2021-07-07 10:06:30|43454.3|43434.3|43434.3|43414.3|43454.3|43434.3|43434.3|43414.3|18
1625652400000|2021-07-07 10:06:40|43429.7|43409.7|43428.5|43408.5|43429.7|43409.7|43428.5|43408.5|5
1625652410000|2021-07-07 10:06:50|43426.4|43406.4|43424.3|43404.3|43426.8|43406.8|43424.3|43404.3|7
1625652420000|2021-07-07 10:07:00|43422.2|43402.2|43424.3|43404.3|43424.3|43404.3|43422.2|43402.2|6
1625652430000|2021-07-07 10:07:10|43411.8|43391.8|43414.3|43394.3|43414.3|43394.3|43409.3|43389.3|8
1625652440000|2021-07-07 10:07:20|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|3
1625652450000|2021-07-07 10:07:30|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|2
1625652460000|2021-07-07 10:07:40|||||||||2
1625652470000|2021-07-07 10:07:50|43418.9|43398.9|43419.3|43399.3|43419.3|43399.3|43418.9|43398.9|4
1625652480000|2021-07-07 10:08:00|43421.8|43401.8|43424.3|43404.3|43424.3|43404.3|43419.3|43399.3|1
1625652490000|2021-07-07 10:08:10|43426.4|43406.4|43429.3|43409.3|43429.3|43409.3|43426.4|43406.4|2
1625652500000|2021-07-07 10:08:20|||||||||8
1625652510000|2021-07-07 10:08:30|43426.8|43406.8|43424.3|43404.3|43426.8|43406.8|43424.3|43404.3|3
1625652520000|2021-07-07 10:08:40|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|3
1625652530000|2021-07-07 10:08:50|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43414.3|43394.3|3
1625652540000|2021-07-07 10:09:00|43419.3|43399.3|43409.3|43389.3|43419.3|43399.3|43409.3|43389.3|4
1625652550000|2021-07-07 10:09:10|43405|43385|43404.3|43384.3|43405|43385|43404.3|43384.3|5
1625652560000|2021-07-07 10:09:20|43406.8|43386.8|43397.2|43377.2|43406.8|43386.8|43397.2|43377.2|22
1625652570000|2021-07-07 10:09:30|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|6
1625652580000|2021-07-07 10:09:40|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|1
1625652590000|2021-07-07 10:09:50|43404.3|43384.3|43404.7|43384.7|43406.8|43386.8|43404.3|43384.3|1
1625652600000|2021-07-07 10:10:00|43404.3|43384.3|43381.8|43361.8|43404.3|43384.3|43378.3|43358.3|6
1625652610000|2021-07-07 10:10:10|43383.9|43363.9|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|8
1625652620000|2021-07-07 10:10:20|43383.9|43363.9|43384.3|43364.3|43384.3|43364.3|43383.9|43363.9|2
1625652630000|2021-07-07 10:10:30|||||||||2
1625652640000|2021-07-07 10:10:40|43386.8|43366.8|43389.3|43369.3|43391.8|43371.8|43386.8|43366.8|11
1625652650000|2021-07-07 10:10:50|43386.4|43366.4|43381.8|43361.8|43389.3|43369.3|43379.3|43359.3|7
1625652660000|2021-07-07 10:11:00|43383.9|43363.9|43384.3|43364.3|43384.3|43364.3|43383.9|43363.9|3
1625652670000|2021-07-07 10:11:10|43381.8|43361.8|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|2
1625652680000|2021-07-07 10:11:20|43383.9|43363.9|43386.8|43366.8|43386.8|43366.8|43383.9|43363.9|4
1625652690000|2021-07-07 10:11:30|||||||||1
1625652700000|2021-07-07 10:11:40|43388.9|43368.9|43394.3|43374.3|43394.3|43374.3|43386.8|43366.8|9
1625652710000|2021-07-07 10:11:50|43398.9|43378.9|43401.8|43381.8|43401.8|43381.8|43398.9|43378.9|4
1625652720000|2021-07-07 10:12:00|43399.7|43379.7|43379.3|43359.3|43399.7|43379.7|43379.3|43359.3|4
1625652730000|2021-07-07 10:12:10|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|6
1625652740000|2021-07-07 10:12:20|||||||||2
1625652750000|2021-07-07 10:12:30|43379.3|43359.3|43376.8|43356.8|43379.3|43359.3|43376.8|43356.8|4
1625652760000|2021-07-07 10:12:40|43374.7|43354.7|43370|43350|43374.7|43354.7|43370|43350|9
1625652770000|2021-07-07 10:12:50|43365|43345|43364.3|43344.3|43365|43345|43364.3|43344.3|2
1625652780000|2021-07-07 10:13:00|43366.4|43346.4|43374.3|43354.3|43374.3|43354.3|43366.4|43346.4|9
1625652790000|2021-07-07 10:13:10|43371.8|43351.8|43364.7|43344.7|43371.8|43351.8|43364.7|43344.7|10
1625652800000|2021-07-07 10:13:20|43366.8|43346.8|43369.7|43349.7|43369.7|43349.7|43366.8|43346.8|3
1625652810000|2021-07-07 10:13:30|43368.9|43348.9|43366.8|43346.8|43368.9|43348.9|43366.8|43346.8|26
1625652830000|2021-07-07 10:13:50|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|2
1625652840000|2021-07-07 10:14:00|43359.7|43339.7|43361.8|43341.8|43361.8|43341.8|43359.7|43339.7|28
1625652850000|2021-07-07 10:14:10|43364.3|43344.3|43359.3|43339.3|43364.3|43344.3|43355.4|43335.4|34
1625652860000|2021-07-07 10:14:20|43348.9|43328.9|43346.8|43326.8|43351.8|43331.8|43346.8|43326.8|11
1625652870000|2021-07-07 10:14:30|43348.9|43328.9|43346.8|43326.8|43348.9|43328.9|43346.8|43326.8|2
1625652880000|2021-07-07 10:14:40|43344.3|43324.3|43341.8|43321.8|43346.8|43326.8|43341.8|43321.8|6
1625652890000|2021-07-07 10:14:50|43339.3|43319.3|43334.3|43314.3|43339.3|43319.3|43334.3|43314.3|5
1625652900000|2021-07-07 10:15:00|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|6
1625652910000|2021-07-07 10:15:10|43339.7|43319.7|43339.3|43319.3|43339.7|43319.7|43339.3|43319.3|1
1625652920000|2021-07-07 10:15:20|43337.2|43317.2|43336.8|43316.8|43337.2|43317.2|43336.8|43316.8|2
1625652930000|2021-07-07 10:15:30|43336|43316|43336.8|43316.8|43339.3|43319.3|43331.8|43311.8|12
1625652940000|2021-07-07 10:15:40|43339.3|43319.3|43346.8|43326.8|43346.8|43326.8|43338.9|43318.9|9
1625652950000|2021-07-07 10:15:50|43349.3|43329.3|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|1
1625652960000|2021-07-07 10:16:00|43351.8|43331.8|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|7
1625652970000|2021-07-07 10:16:10|43356.8|43336.8|43364.3|43344.3|43364.3|43344.3|43356.8|43336.8|6
1625652980000|2021-07-07 10:16:20|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43349.3|43329.3|5
1625652990000|2021-07-07 10:16:30|43353.9|43333.9|43349.7|43329.7|43353.9|43333.9|43349.7|43329.7|4
1625653000000|2021-07-07 10:16:40|43351.8|43331.8|43346.8|43326.8|43351.8|43331.8|43346.8|43326.8|8
1625653020000|2021-07-07 10:17:00|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|1
1625653030000|2021-07-07 10:17:10|43351.4|43331.4|43356.4|43336.4|43356.4|43336.4|43351.4|43331.4|3
1625653040000|2021-07-07 10:17:20|43356.8|43336.8|43359.3|43339.3|43363.9|43343.9|43356.8|43336.8|6
1625653050000|2021-07-07 10:17:30|43354.7|43334.7|43356.8|43336.8|43356.8|43336.8|43354.7|43334.7|6
1625653060000|2021-07-07 10:17:40|43359.3|43339.3|43361.8|43341.8|43361.8|43341.8|43359.3|43339.3|12
1625653070000|2021-07-07 10:17:50|43361.4|43341.4|43363.9|43343.9|43363.9|43343.9|43359.3|43339.3|12
1625653080000|2021-07-07 10:18:00|43364.3|43344.3|43357.2|43337.2|43364.3|43344.3|43357.2|43337.2|16
1625653090000|2021-07-07 10:18:10|43354.7|43334.7|43356.8|43336.8|43357.2|43337.2|43354.3|43334.3|1
1625653100000|2021-07-07 10:18:20|43354.7|43334.7|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|7
1625653110000|2021-07-07 10:18:30|43351.4|43331.4|43356.4|43336.4|43356.4|43336.4|43351.4|43331.4|8
1625653130000|2021-07-07 10:18:50|43356|43336|43349.7|43329.7|43356|43336|43349.7|43329.7|1
1625653140000|2021-07-07 10:19:00|43351.8|43331.8|43356.8|43336.8|43356.8|43336.8|43351.8|43331.8|1
1625653160000|2021-07-07 10:19:20|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|1
1625653170000|2021-07-07 10:19:30|43354.7|43334.7|43356.8|43336.8|43356.8|43336.8|43354.7|43334.7|1
1625653200000|2021-07-07 10:20:00|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|2
1625653210000|2021-07-07 10:20:10|43359.7|43339.7|43359.3|43339.3|43359.7|43339.7|43359.3|43339.3|0
1625653230000|2021-07-07 10:20:30|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|3
1625653240000|2021-07-07 10:20:40|43372.2|43352.2|43376.8|43356.8|43376.8|43356.8|43369.7|43349.7|3
1625653250000|2021-07-07 10:20:50|43374.7|43354.7|43369.7|43349.7|43374.7|43354.7|43369.7|43349.7|6
1625653260000|2021-07-07 10:21:00|43371.8|43351.8|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|2
1625653270000|2021-07-07 10:21:10|43372.2|43352.2|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|2
1625653280000|2021-07-07 10:21:20|43373.9|43353.9|43376.8|43356.8|43376.8|43356.8|43373.9|43353.9|1
1625653290000|2021-07-07 10:21:30|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|0
1625653300000|2021-07-07 10:21:40|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|0
1625653310000|2021-07-07 10:21:50|43374.7|43354.7|43379.3|43359.3|43379.3|43359.3|43374.3|43354.3|3
1625653350000|2021-07-07 10:22:30|43381.8|43361.8|43379.3|43359.3|43381.8|43361.8|43379.3|43359.3|6
1625653360000|2021-07-07 10:22:40|43381.4|43361.4|43384.3|43364.3|43384.3|43364.3|43381.4|43361.4|11
1625653370000|2021-07-07 10:22:50|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43384.3|43364.3|0
1625653380000|2021-07-07 10:23:00|43388.5|43368.5|43386.4|43366.4|43388.5|43368.5|43386.4|43366.4|4
1625653390000|2021-07-07 10:23:10|43386|43366|43386.4|43366.4|43386.4|43366.4|43386|43366|0
1625653400000|2021-07-07 10:23:20|43386|43366|43386|43366|43386|43366|43386|43366|0
1625653420000|2021-07-07 10:23:40|43383.9|43363.9|43374.3|43354.3|43383.9|43363.9|43374.3|43354.3|4
1625653430000|2021-07-07 10:23:50|||||||||1
1625653440000|2021-07-07 10:24:00|||||||||1
1625653450000|2021-07-07 10:24:10|43377.2|43357.2|43379.3|43359.3|43379.3|43359.3|43377.2|43357.2|0
1625653470000|2021-07-07 10:24:30|43381.8|43361.8|43379.3|43359.3|43381.8|43361.8|43379.3|43359.3|2
1625653480000|2021-07-07 10:24:40|43376.8|43356.8|43359.7|43339.7|43376.8|43356.8|43359.7|43339.7|1
1625653490000|2021-07-07 10:24:50|43354.3|43334.3|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|0
1625653500000|2021-07-07 10:25:00|43348.9|43328.9|43348.9|43328.9|43349.3|43329.3|43348.9|43328.9|3
1625653510000|2021-07-07 10:25:10|43346.8|43326.8|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|6
1625653540000|2021-07-07 10:25:40|43351.4|43331.4|43358.9|43338.9|43358.9|43338.9|43351.4|43331.4|5
1625653550000|2021-07-07 10:25:50|||||||||1
1625653560000|2021-07-07 10:26:00|||||||||1
1625653580000|2021-07-07 10:26:20|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|2
1625653590000|2021-07-07 10:26:30|43363.9|43343.9|43364.3|43344.3|43364.3|43344.3|43363.9|43343.9|1
1625653600000|2021-07-07 10:26:40|||||||||1
1625653620000|2021-07-07 10:27:00|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43364.3|43344.3|11
1625653630000|2021-07-07 10:27:10|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|1
1625653650000|2021-07-07 10:27:30|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|0
1625653660000|2021-07-07 10:27:40|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1625653670000|2021-07-07 10:27:50|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|2
1625653680000|2021-07-07 10:28:00|43369.7|43349.7|43372.2|43352.2|43374.7|43354.7|43369.3|43349.3|4
1625653710000|2021-07-07 10:28:30|43371.8|43351.8|43371.8|43351.8|43372.2|43352.2|43369.7|43349.7|2
1625653720000|2021-07-07 10:28:40|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1625653730000|2021-07-07 10:28:50|||||||||3
1625653740000|2021-07-07 10:29:00|43373.9|43353.9|43359.3|43339.3|43374.3|43354.3|43359.3|43339.3|8
1625653750000|2021-07-07 10:29:10|43358.9|43338.9|43354.3|43334.3|43358.9|43338.9|43351.8|43331.8|6
1625653790000|2021-07-07 10:29:50|43359.7|43339.7|43363.9|43343.9|43363.9|43343.9|43359.7|43339.7|5
1625653800000|2021-07-07 10:30:00|43364.3|43344.3|43356.8|43336.8|43364.3|43344.3|43356.8|43336.8|10
1625653810000|2021-07-07 10:30:10|43357.2|43337.2|43339.3|43319.3|43357.2|43337.2|43339.3|43319.3|15
1625653820000|2021-07-07 10:30:20|43337.2|43317.2|43334.3|43314.3|43337.2|43317.2|43331.8|43311.8|13
1625653830000|2021-07-07 10:30:30|43333.5|43313.5|43331.8|43311.8|43333.5|43313.5|43331.8|43311.8|6
1625653850000|2021-07-07 10:30:50|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|2
1625653860000|2021-07-07 10:31:00|43338.9|43318.9|43346.4|43326.4|43346.4|43326.4|43338.9|43318.9|1
1625653870000|2021-07-07 10:31:10|43346.8|43326.8|43329.3|43309.3|43348.9|43328.9|43329.3|43309.3|12
1625653880000|2021-07-07 10:31:20|43327.2|43307.2|43326.8|43306.8|43329.3|43309.3|43326.8|43306.8|8
1625653890000|2021-07-07 10:31:30|43324.3|43304.3|43331.8|43311.8|43331.8|43311.8|43321.8|43301.8|31
1625653900000|2021-07-07 10:31:40|43329.7|43309.7|43329.3|43309.3|43331.8|43311.8|43329.3|43309.3|1
1625653910000|2021-07-07 10:31:50|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|7
1625653920000|2021-07-07 10:32:00|43322.2|43302.2|43321.8|43301.8|43322.2|43302.2|43319.3|43299.3|5
1625653930000|2021-07-07 10:32:10|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|0
1625653940000|2021-07-07 10:32:20|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43316.8|43296.8|32
1625653950000|2021-07-07 10:32:30|43324.3|43304.3|43321.8|43301.8|43324.3|43304.3|43321.8|43301.8|3
1625653960000|2021-07-07 10:32:40|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|43316.8|43296.8|5
1625653970000|2021-07-07 10:32:50|||||||||1
1625653980000|2021-07-07 10:33:00|||||||||3
1625653990000|2021-07-07 10:33:10|43317.2|43297.2|43319.3|43299.3|43319.3|43299.3|43317.2|43297.2|2
1625654020000|2021-07-07 10:33:40|43321.8|43301.8|43326.8|43306.8|43326.8|43306.8|43321.8|43301.8|4
1625654030000|2021-07-07 10:33:50|43324.3|43304.3|43321.8|43301.8|43324.3|43304.3|43319.3|43299.3|5
1625654040000|2021-07-07 10:34:00|43319.3|43299.3|43329.3|43309.3|43329.3|43309.3|43318.9|43298.9|16
1625654050000|2021-07-07 10:34:10|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|7
1625654060000|2021-07-07 10:34:20|43329.7|43309.7|43328.9|43308.9|43329.7|43309.7|43326.8|43306.8|8
1625654070000|2021-07-07 10:34:30|43331|43311|43331.8|43311.8|43331.8|43311.8|43331|43311|9
1625654080000|2021-07-07 10:34:40|43336|43316|43336|43316|43336|43316|43336|43316|12
1625654090000|2021-07-07 10:34:50|43331.8|43311.8|43331.8|43311.8|43334.3|43314.3|43331.8|43311.8|17
1625654100000|2021-07-07 10:35:00|43334.3|43314.3|43334.7|43314.7|43336.8|43316.8|43334.3|43314.3|46
1625654110000|2021-07-07 10:35:10|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43329.7|43309.7|30
1625654130000|2021-07-07 10:35:30|43334.3|43314.3|43331.8|43311.8|43334.3|43314.3|43331.8|43311.8|0
1625654140000|2021-07-07 10:35:40|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|2
1625654150000|2021-07-07 10:35:50|||||||||1
1625654160000|2021-07-07 10:36:00|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43331.8|43311.8|4
1625654170000|2021-07-07 10:36:10|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|0
1625654180000|2021-07-07 10:36:20|43336.4|43316.4|43334.3|43314.3|43336.8|43316.8|43334.3|43314.3|2
1625654200000|2021-07-07 10:36:40|43332.2|43312.2|43331.8|43311.8|43332.2|43312.2|43331.8|43311.8|0
1625654210000|2021-07-07 10:36:50|||||||||4
1625654220000|2021-07-07 10:37:00|43331.4|43311.4|43326.8|43306.8|43331.4|43311.4|43326.8|43306.8|1
1625654230000|2021-07-07 10:37:10|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|2
1625654240000|2021-07-07 10:37:20|43326.8|43306.8|43322.2|43302.2|43326.8|43306.8|43322.2|43302.2|2
1625654250000|2021-07-07 10:37:30|43320|43300|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|4
1625654260000|2021-07-07 10:37:40|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|2
1625654270000|2021-07-07 10:37:50|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|1
1625654280000|2021-07-07 10:38:00|43326.8|43306.8|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|4
1625654290000|2021-07-07 10:38:10|43331.4|43311.4|43334.3|43314.3|43334.3|43314.3|43329.3|43309.3|3
1625654300000|2021-07-07 10:38:20|||||||||1
1625654310000|2021-07-07 10:38:30|43331.8|43311.8|43334.3|43314.3|43334.3|43314.3|43331.8|43311.8|2
1625654320000|2021-07-07 10:38:40|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|0
1625654330000|2021-07-07 10:38:50|43331.4|43311.4|43329.3|43309.3|43331.4|43311.4|43329.3|43309.3|1
1625654340000|2021-07-07 10:39:00|43331.8|43311.8|43329.3|43309.3|43331.8|43311.8|43329.3|43309.3|7
1625654350000|2021-07-07 10:39:10|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|53
1625654360000|2021-07-07 10:39:20|||||||||1
1625654370000|2021-07-07 10:39:30|43347.5|43327.5|43361.8|43341.8|43364.3|43344.3|43346.8|43326.8|16
1625654380000|2021-07-07 10:39:40|43359.7|43339.7|43366.8|43346.8|43368.9|43348.9|43359.3|43339.3|16
1625654390000|2021-07-07 10:39:50|43367.5|43347.5|43364.3|43344.3|43367.5|43347.5|43364.3|43344.3|6
1625654400000|2021-07-07 10:40:00|43364.6|43344.6|43363.9|43343.9|43368.9|43348.9|43363.9|43343.9|25
1625654410000|2021-07-07 10:40:10|43364.6|43344.6|43371.8|43351.8|43371.8|43351.8|43364.6|43344.6|5
1625654420000|2021-07-07 10:40:20|43372.1|43352.1|43383.9|43363.9|43383.9|43363.9|43372.1|43352.1|6
1625654430000|2021-07-07 10:40:30|43388.5|43368.5|43386.4|43366.4|43388.5|43368.5|43386.4|43366.4|2
1625654440000|2021-07-07 10:40:40|43388.9|43368.9|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|6
1625654450000|2021-07-07 10:40:50|43388.5|43368.5|43393.9|43373.9|43393.9|43373.9|43386.4|43366.4|7
1625654460000|2021-07-07 10:41:00|43396.8|43376.8|43399.3|43379.3|43403.5|43383.5|43396.8|43376.8|27
1625654470000|2021-07-07 10:41:10|43397.1|43377.1|43404.3|43384.3|43404.3|43384.3|43397.1|43377.1|4
1625654480000|2021-07-07 10:41:20|||||||||4
1625654490000|2021-07-07 10:41:30|43403.9|43383.9|43396.8|43376.8|43403.9|43383.9|43396.8|43376.8|6
1625654500000|2021-07-07 10:41:40|||||||||3
1625654510000|2021-07-07 10:41:50|43398.9|43378.9|43401.8|43381.8|43401.8|43381.8|43398.9|43378.9|2
1625654520000|2021-07-07 10:42:00|43404.3|43384.3|43409.3|43389.3|43409.3|43389.3|43404.3|43384.3|7
1625654530000|2021-07-07 10:42:10|43411.4|43391.4|43414.3|43394.3|43416.4|43396.4|43411.4|43391.4|23
1625654540000|2021-07-07 10:42:20|43413.9|43393.9|43409.3|43389.3|43413.9|43393.9|43409.3|43389.3|12
1625654550000|2021-07-07 10:42:30|43411.8|43391.8|43416.8|43396.8|43416.8|43396.8|43411.8|43391.8|3
1625654560000|2021-07-07 10:42:40|43414.3|43394.3|43414.3|43394.3|43416.8|43396.8|43411.8|43391.8|10
1625654570000|2021-07-07 10:42:50|||||||||7
1625654580000|2021-07-07 10:43:00|43416.4|43396.4|43406.8|43386.8|43416.4|43396.4|43406.8|43386.8|11
1625654600000|2021-07-07 10:43:20|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1625654610000|2021-07-07 10:43:30|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|1
1625654620000|2021-07-07 10:43:40|43404.3|43384.3|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|2
1625654630000|2021-07-07 10:43:50|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|2
1625654640000|2021-07-07 10:44:00|||||||||1
1625654650000|2021-07-07 10:44:10|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1625654660000|2021-07-07 10:44:20|43407.1|43387.1|43406.8|43386.8|43407.1|43387.1|43406.8|43386.8|0
1625654670000|2021-07-07 10:44:30|43407.1|43387.1|43409.3|43389.3|43409.3|43389.3|43407.1|43387.1|0
1625654680000|2021-07-07 10:44:40|43406.8|43386.8|43401.8|43381.8|43406.8|43386.8|43401.8|43381.8|4
1625654690000|2021-07-07 10:44:50|43397.1|43377.1|43396.8|43376.8|43397.1|43377.1|43396.8|43376.8|6
1625654700000|2021-07-07 10:45:00|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|2
1625654710000|2021-07-07 10:45:10|43396.8|43376.8|43394.3|43374.3|43396.8|43376.8|43391.8|43371.8|3
1625654720000|2021-07-07 10:45:20|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|2
1625654740000|2021-07-07 10:45:40|43384.3|43364.3|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|4
1625654750000|2021-07-07 10:45:50|43384.3|43364.3|43389.3|43369.3|43389.3|43369.3|43384.3|43364.3|7
1625654760000|2021-07-07 10:46:00|43389.6|43369.6|43399.3|43379.3|43399.3|43379.3|43389.6|43369.6|4
1625654770000|2021-07-07 10:46:10|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|7
1625654780000|2021-07-07 10:46:20|||||||||1
1625654790000|2021-07-07 10:46:30|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|1
1625654800000|2021-07-07 10:46:40|43386.8|43366.8|43384.3|43364.3|43386.8|43366.8|43381.8|43361.8|15
1625654820000|2021-07-07 10:47:00|||||||||2
1625654830000|2021-07-07 10:47:10|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|5
1625654840000|2021-07-07 10:47:20|43386.4|43366.4|43386.8|43366.8|43386.8|43366.8|43386.4|43366.4|6
1625654850000|2021-07-07 10:47:30|43382.5|43362.5|43374.6|43354.6|43382.5|43362.5|43374.6|43354.6|17
1625654860000|2021-07-07 10:47:40|43376.8|43356.8|43377.1|43357.1|43377.1|43357.1|43376.8|43356.8|4
1625654870000|2021-07-07 10:47:50|43379.6|43359.6|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|8
1625654880000|2021-07-07 10:48:00|43379.3|43359.3|43374.6|43354.6|43379.6|43359.6|43374.6|43354.6|33
1625654890000|2021-07-07 10:48:10|43372.5|43352.5|43374.3|43354.3|43376.8|43356.8|43371.8|43351.8|13
1625654900000|2021-07-07 10:48:20|43374.6|43354.6|43379.3|43359.3|43379.3|43359.3|43374.6|43354.6|30
1625654910000|2021-07-07 10:48:30|43379.6|43359.6|43386.8|43366.8|43386.8|43366.8|43379.6|43359.6|9
1625654920000|2021-07-07 10:48:40|||||||||1
1625654930000|2021-07-07 10:48:50|43384.6|43364.6|43384.3|43364.3|43384.6|43364.6|43384.3|43364.3|1
1625654940000|2021-07-07 10:49:00|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.3|43364.3|2
1625654950000|2021-07-07 10:49:10|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|0
1625654980000|2021-07-07 10:49:40|43382.1|43362.1|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|1
1625654990000|2021-07-07 10:49:50|43382.1|43362.1|43381.8|43361.8|43382.1|43362.1|43381.8|43361.8|0
1625655000000|2021-07-07 10:50:00|43383.9|43363.9|43386.8|43366.8|43388.9|43368.9|43383.9|43363.9|3
1625655010000|2021-07-07 10:50:10|||||||||2
1625655020000|2021-07-07 10:50:20|43389.3|43369.3|43386.8|43366.8|43389.3|43369.3|43386.8|43366.8|1
1625655030000|2021-07-07 10:50:30|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|0
1625655040000|2021-07-07 10:50:40|43396.4|43376.4|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|31
1625655050000|2021-07-07 10:50:50|43389.3|43369.3|43386.8|43366.8|43389.3|43369.3|43384.6|43364.6|38
1625655060000|2021-07-07 10:51:00|43388.9|43368.9|43389.3|43369.3|43389.3|43369.3|43388.9|43368.9|7
1625655080000|2021-07-07 10:51:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|4
1625655090000|2021-07-07 10:51:30|43386.8|43366.8|43377.1|43357.1|43386.8|43366.8|43375|43355|4
1625655100000|2021-07-07 10:51:40|43379.3|43359.3|43376.8|43356.8|43381.8|43361.8|43376.8|43356.8|10
1625655110000|2021-07-07 10:51:50|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|4
1625655120000|2021-07-07 10:52:00|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|2
1625655130000|2021-07-07 10:52:10|43379.3|43359.3|43381.8|43361.8|43381.8|43361.8|43379.3|43359.3|12
1625655140000|2021-07-07 10:52:20|43379.6|43359.6|43381.8|43361.8|43381.8|43361.8|43379.3|43359.3|6
1625655150000|2021-07-07 10:52:30|43377.5|43357.5|43389.3|43369.3|43389.3|43369.3|43376.8|43356.8|33
1625655160000|2021-07-07 10:52:40|43391.8|43371.8|43391.8|43371.8|43393.9|43373.9|43391.8|43371.8|6
1625655170000|2021-07-07 10:52:50|43389.3|43369.3|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|5
1625655180000|2021-07-07 10:53:00|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|13
1625655190000|2021-07-07 10:53:10|43391.8|43371.8|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|12
1625655200000|2021-07-07 10:53:20|43384.3|43364.3|43386.8|43366.8|43386.8|43366.8|43384.3|43364.3|2
1625655210000|2021-07-07 10:53:30|43384.6|43364.6|43384.3|43364.3|43384.6|43364.6|43384.3|43364.3|5
1625655220000|2021-07-07 10:53:40|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|6
1625655230000|2021-07-07 10:53:50|43384.3|43364.3|43379.3|43359.3|43384.3|43364.3|43379.3|43359.3|4
1625655240000|2021-07-07 10:54:00|43377.1|43357.1|43374.3|43354.3|43379.3|43359.3|43374.3|43354.3|38
1625655250000|2021-07-07 10:54:10|43376.8|43356.8|43378.9|43358.9|43378.9|43358.9|43376.8|43356.8|15
1625655260000|2021-07-07 10:54:20|43381|43361|43379.3|43359.3|43381.8|43361.8|43378.9|43358.9|62
1625655270000|2021-07-07 10:54:30|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43374.6|43354.6|14
1625655280000|2021-07-07 10:54:40|43372.5|43352.5|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|48
1625655290000|2021-07-07 10:54:50|43373.9|43353.9|43374.3|43354.3|43376.8|43356.8|43371.8|43351.8|14
1625655300000|2021-07-07 10:55:00|43371.8|43351.8|43371.8|43351.8|43376.8|43356.8|43371.8|43351.8|24
1625655310000|2021-07-07 10:55:10|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|1
1625655320000|2021-07-07 10:55:20|||||||||1
1625655330000|2021-07-07 10:55:30|43373.9|43353.9|43369.3|43349.3|43373.9|43353.9|43369.3|43349.3|12
1625655340000|2021-07-07 10:55:40|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|3
1625655350000|2021-07-07 10:55:50|43367.1|43347.1|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|4
1625655360000|2021-07-07 10:56:00|43371.4|43351.4|43371.8|43351.8|43371.8|43351.8|43371.4|43351.4|7
1625655380000|2021-07-07 10:56:20|43371.4|43351.4|43371.8|43351.8|43371.8|43351.8|43371.4|43351.4|0
1625655390000|2021-07-07 10:56:30|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1625655400000|2021-07-07 10:56:40|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|4
1625655410000|2021-07-07 10:56:50|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|7
1625655420000|2021-07-07 10:57:00|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|1
1625655430000|2021-07-07 10:57:10|43372.1|43352.1|43376.8|43356.8|43376.8|43356.8|43372.1|43352.1|28
1625655440000|2021-07-07 10:57:20|43374.6|43354.6|43371.8|43351.8|43374.6|43354.6|43371.8|43351.8|2
1625655450000|2021-07-07 10:57:30|43369.6|43349.6|43364.6|43344.6|43369.6|43349.6|43364.6|43344.6|14
1625655460000|2021-07-07 10:57:40|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43364.6|43344.6|4
1625655470000|2021-07-07 10:57:50|43366.4|43346.4|43364.3|43344.3|43366.4|43346.4|43364.3|43344.3|1
1625655480000|2021-07-07 10:58:00|43366.8|43346.8|43361.8|43341.8|43366.8|43346.8|43359.3|43339.3|8
1625655490000|2021-07-07 10:58:10|43366|43346|43371.8|43351.8|43371.8|43351.8|43366|43346|7
1625655500000|2021-07-07 10:58:20|43376|43356|43384.3|43364.3|43384.3|43364.3|43376|43356|8
1625655510000|2021-07-07 10:58:30|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43381.8|43361.8|15
1625655530000|2021-07-07 10:58:50|43389.3|43369.3|43389.6|43369.6|43389.6|43369.6|43386.8|43366.8|24
1625655540000|2021-07-07 10:59:00|43390|43370|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|4
1625655550000|2021-07-07 10:59:10|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|6
1625655560000|2021-07-07 10:59:20|43389.3|43369.3|43386.8|43366.8|43389.3|43369.3|43386.8|43366.8|7
1625655570000|2021-07-07 10:59:30|43388.9|43368.9|43381.8|43361.8|43389.3|43369.3|43381.8|43361.8|8
1625655580000|2021-07-07 10:59:40|||||||||5
1625655590000|2021-07-07 10:59:50|43383.9|43363.9|43379.3|43359.3|43383.9|43363.9|43379.3|43359.3|8
1625655600000|2021-07-07 11:00:00|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|17
1625655610000|2021-07-07 11:00:10|43386.4|43366.4|43386.8|43366.8|43386.8|43366.8|43386.4|43366.4|33
1625655620000|2021-07-07 11:00:20|43386.4|43366.4|43381.8|43361.8|43386.4|43366.4|43379.3|43359.3|16
1625655630000|2021-07-07 11:00:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|5
1625655640000|2021-07-07 11:00:40|43379.3|43359.3|43374.3|43354.3|43379.3|43359.3|43371.8|43351.8|5
1625655650000|2021-07-07 11:00:50|43376.4|43356.4|43366.8|43346.8|43376.8|43356.8|43366.8|43346.8|23
1625655660000|2021-07-07 11:01:00|||||||||16
1625655670000|2021-07-07 11:01:10|43368.9|43348.9|43369.3|43349.3|43371.8|43351.8|43367.5|43347.5|25
1625655680000|2021-07-07 11:01:20|43371.4|43351.4|43371.8|43351.8|43371.8|43351.8|43371.4|43351.4|2
1625655690000|2021-07-07 11:01:30|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|6
1625655700000|2021-07-07 11:01:40|43371.8|43351.8|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|7
1625655710000|2021-07-07 11:01:50|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|4
1625655720000|2021-07-07 11:02:00|43378.9|43358.9|43376.8|43356.8|43379.3|43359.3|43376.8|43356.8|9
1625655730000|2021-07-07 11:02:10|43376.4|43356.4|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|0
1625655740000|2021-07-07 11:02:20|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|1
1625655760000|2021-07-07 11:02:40|43371.8|43351.8|43369.3|43349.3|43376.8|43356.8|43369.3|43349.3|6
1625655770000|2021-07-07 11:02:50|43366.8|43346.8|43362.1|43342.1|43366.8|43346.8|43362.1|43342.1|12
1625655780000|2021-07-07 11:03:00|43366.8|43346.8|43373.5|43353.5|43373.5|43353.5|43366.8|43346.8|5
1625655790000|2021-07-07 11:03:10|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|3
1625655820000|2021-07-07 11:03:40|||||||||1
1625655830000|2021-07-07 11:03:50|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|1
1625655840000|2021-07-07 11:04:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|2
1625655850000|2021-07-07 11:04:10|43374.6|43354.6|43374.3|43354.3|43374.6|43354.6|43374.3|43354.3|1
1625655860000|2021-07-07 11:04:20|43372.1|43352.1|43371.8|43351.8|43372.1|43352.1|43371.8|43351.8|0
1625655870000|2021-07-07 11:04:30|||||||||2
1625655880000|2021-07-07 11:04:40|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|1
1625655890000|2021-07-07 11:04:50|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|1
1625655900000|2021-07-07 11:05:00|||||||||5
1625655910000|2021-07-07 11:05:10|||||||||7
1625655950000|2021-07-07 11:05:50|43374.6|43354.6|43383.9|43363.9|43383.9|43363.9|43374.6|43354.6|4
1625655960000|2021-07-07 11:06:00|43381.8|43361.8|43386.8|43366.8|43386.8|43366.8|43381.8|43361.8|6
1625655970000|2021-07-07 11:06:10|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1625655980000|2021-07-07 11:06:20|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|1
1625656000000|2021-07-07 11:06:40|||||||||1
1625656020000|2021-07-07 11:07:00|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|3
1625656030000|2021-07-07 11:07:10|43391.8|43371.8|43391.8|43371.8|43393.9|43373.9|43391.8|43371.8|2
1625656040000|2021-07-07 11:07:20|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|1
1625656050000|2021-07-07 11:07:30|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|3
1625656060000|2021-07-07 11:07:40|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|1
1625656070000|2021-07-07 11:07:50|43384.3|43364.3|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|1
1625656080000|2021-07-07 11:08:00|43386|43366|43374.6|43354.6|43386.8|43366.8|43374.6|43354.6|7
1625656090000|2021-07-07 11:08:10|43374.3|43354.3|43379.3|43359.3|43379.3|43359.3|43374.3|43354.3|5
1625656100000|2021-07-07 11:08:20|43377.1|43357.1|43379.3|43359.3|43379.6|43359.6|43376.8|43356.8|1
1625656110000|2021-07-07 11:08:30|43376.8|43356.8|43378.9|43358.9|43378.9|43358.9|43376.8|43356.8|0
1625656120000|2021-07-07 11:08:40|43379.3|43359.3|43377.1|43357.1|43379.3|43359.3|43377.1|43357.1|0
1625656130000|2021-07-07 11:08:50|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|3
1625656140000|2021-07-07 11:09:00|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|3
1625656150000|2021-07-07 11:09:10|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|0
1625656170000|2021-07-07 11:09:30|43381.8|43361.8|43374.3|43354.3|43381.8|43361.8|43374.3|43354.3|3
1625656180000|2021-07-07 11:09:40|43376.4|43356.4|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|0
1625656190000|2021-07-07 11:09:50|43379.3|43359.3|43371.8|43351.8|43381.8|43361.8|43371.8|43351.8|26
1625656210000|2021-07-07 11:10:10|43369.6|43349.6|43367.5|43347.5|43369.6|43349.6|43367.5|43347.5|4
1625656220000|2021-07-07 11:10:20|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|4
1625656230000|2021-07-07 11:10:30|43367.1|43347.1|43365|43345|43367.1|43347.1|43365|43345|3
1625656240000|2021-07-07 11:10:40|43364.6|43344.6|43366.8|43346.8|43366.8|43346.8|43364.3|43344.3|2
1625656250000|2021-07-07 11:10:50|43364.3|43344.3|43366.8|43346.8|43366.8|43346.8|43364.3|43344.3|1
1625656260000|2021-07-07 11:11:00|43369.3|43349.3|43368.9|43348.9|43369.3|43349.3|43368.9|43348.9|1
1625656270000|2021-07-07 11:11:10|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|1
1625656280000|2021-07-07 11:11:20|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|0
1625656290000|2021-07-07 11:11:30|43373.5|43353.5|43371.8|43351.8|43373.5|43353.5|43369.3|43349.3|7
1625656300000|2021-07-07 11:11:40|43372.1|43352.1|43374.3|43354.3|43374.3|43354.3|43372.1|43352.1|0
1625656310000|2021-07-07 11:11:50|43373.9|43353.9|43371.8|43351.8|43373.9|43353.9|43371.8|43351.8|5
1625656320000|2021-07-07 11:12:00|43369.6|43349.6|43376.4|43356.4|43376.4|43356.4|43369.3|43349.3|34
1625656330000|2021-07-07 11:12:10|43373.9|43353.9|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|15
1625656340000|2021-07-07 11:12:20|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|10
1625656350000|2021-07-07 11:12:30|43374.6|43354.6|43374.3|43354.3|43374.6|43354.6|43374.3|43354.3|29
1625656360000|2021-07-07 11:12:40|43374.6|43354.6|43371.8|43351.8|43376.8|43356.8|43371.8|43351.8|3
1625656370000|2021-07-07 11:12:50|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|1
1625656380000|2021-07-07 11:13:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|4
1625656390000|2021-07-07 11:13:10|43377.1|43357.1|43386.4|43366.4|43386.8|43366.8|43377.1|43357.1|15
1625656400000|2021-07-07 11:13:20|43386.8|43366.8|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|9
1625656410000|2021-07-07 11:13:30|43387.1|43367.1|43386.8|43366.8|43387.1|43367.1|43386.8|43366.8|9
1625656420000|2021-07-07 11:13:40|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|2
1625656430000|2021-07-07 11:13:50|43386.8|43366.8|43391.8|43371.8|43391.8|43371.8|43386.8|43366.8|10
1625656440000|2021-07-07 11:14:00|43387.5|43367.5|43389.3|43369.3|43391.8|43371.8|43387.5|43367.5|20
1625656450000|2021-07-07 11:14:10|43391.4|43371.4|43391.8|43371.8|43391.8|43371.8|43391.4|43371.4|3
1625656460000|2021-07-07 11:14:20|43394.3|43374.3|43389.6|43369.6|43394.3|43374.3|43389.6|43369.6|12
1625656470000|2021-07-07 11:14:30|43392.1|43372.1|43391.8|43371.8|43394.3|43374.3|43389.3|43369.3|22
1625656480000|2021-07-07 11:14:40|43393.9|43373.9|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|3
1625656490000|2021-07-07 11:14:50|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43389.3|43369.3|7
1625656500000|2021-07-07 11:15:00|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|5
1625656510000|2021-07-07 11:15:10|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|8
1625656520000|2021-07-07 11:15:20|43384.6|43364.6|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|10
1625656530000|2021-07-07 11:15:30|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|9
1625656540000|2021-07-07 11:15:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1625656550000|2021-07-07 11:15:50|43379.3|43359.3|43374.3|43354.3|43379.3|43359.3|43374.3|43354.3|1
1625656560000|2021-07-07 11:16:00|43369.3|43349.3|43359.3|43339.3|43369.3|43349.3|43359.3|43339.3|15
1625656570000|2021-07-07 11:16:10|||||||||21
1625656580000|2021-07-07 11:16:20|43359.6|43339.6|43361.8|43341.8|43361.8|43341.8|43359.6|43339.6|14
1625656590000|2021-07-07 11:16:30|43366|43346|43364.3|43344.3|43366.8|43346.8|43364.3|43344.3|10
1625656600000|2021-07-07 11:16:40|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|2
1625656610000|2021-07-07 11:16:50|43369.6|43349.6|43369.6|43349.6|43371.8|43351.8|43369.3|43349.3|10
1625656620000|2021-07-07 11:17:00|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|5
1625656630000|2021-07-07 11:17:10|43365|43345|43368.9|43348.9|43368.9|43348.9|43364.6|43344.6|42
1625656640000|2021-07-07 11:17:20|43366.8|43346.8|43371.8|43351.8|43371.8|43351.8|43366.8|43346.8|45
1625656650000|2021-07-07 11:17:30|43369.6|43349.6|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|21
1625656660000|2021-07-07 11:17:40|43372.1|43352.1|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|12
1625656670000|2021-07-07 11:17:50|43376.8|43356.8|43378.9|43358.9|43378.9|43358.9|43376.8|43356.8|16
1625656680000|2021-07-07 11:18:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|0
1625656690000|2021-07-07 11:18:10|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|3
1625656700000|2021-07-07 11:18:20|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|5
1625656710000|2021-07-07 11:18:30|43376.8|43356.8|43381.8|43361.8|43381.8|43361.8|43376.8|43356.8|2
1625656720000|2021-07-07 11:18:40|43376.8|43356.8|43381.8|43361.8|43381.8|43361.8|43376.8|43356.8|37
1625656730000|2021-07-07 11:18:50|||||||||4
1625656740000|2021-07-07 11:19:00|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|4
1625656760000|2021-07-07 11:19:20|43383.9|43363.9|43386.8|43366.8|43386.8|43366.8|43381.8|43361.8|5
1625656780000|2021-07-07 11:19:40|43386.4|43366.4|43384.3|43364.3|43386.4|43366.4|43384.3|43364.3|12
1625656790000|2021-07-07 11:19:50|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1625656800000|2021-07-07 11:20:00|43382.5|43362.5|43372.5|43352.5|43384.3|43364.3|43372.5|43352.5|5
1625656810000|2021-07-07 11:20:10|43372.1|43352.1|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|8
1625656820000|2021-07-07 11:20:20|43366.8|43346.8|43361.8|43341.8|43366.8|43346.8|43361.8|43341.8|4
1625656830000|2021-07-07 11:20:30|43359.6|43339.6|43359.3|43339.3|43359.6|43339.6|43359.3|43339.3|6
1625656840000|2021-07-07 11:20:40|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1625656850000|2021-07-07 11:20:50|||||||||1
1625656860000|2021-07-07 11:21:00|||||||||2
1625656870000|2021-07-07 11:21:10|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|0
1625656890000|2021-07-07 11:21:30|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|30
1625656900000|2021-07-07 11:21:40|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|1
1625656910000|2021-07-07 11:21:50|43359.6|43339.6|43362.5|43342.5|43362.5|43342.5|43359.6|43339.6|6
1625656920000|2021-07-07 11:22:00|43359.6|43339.6|43362.5|43342.5|43362.5|43342.5|43359.6|43339.6|1
1625656930000|2021-07-07 11:22:10|43364.6|43344.6|43371.7|43351.7|43371.7|43351.7|43364.6|43344.6|3
1625656940000|2021-07-07 11:22:20|43369.6|43349.6|43366.7|43346.7|43369.6|43349.6|43366.7|43346.7|15
1625656950000|2021-07-07 11:22:30|||||||||2
1625656960000|2021-07-07 11:22:40|43363.9|43343.9|43366.4|43346.4|43366.7|43346.7|43363.9|43343.9|2
1625656980000|2021-07-07 11:23:00|43364.2|43344.2|43361.7|43341.7|43364.2|43344.2|43361.7|43341.7|4
1625656990000|2021-07-07 11:23:10|||||||||1
1625657000000|2021-07-07 11:23:20|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|3
1625657010000|2021-07-07 11:23:30|43364.2|43344.2|43366.7|43346.7|43366.7|43346.7|43364.2|43344.2|5
1625657020000|2021-07-07 11:23:40|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|5
1625657030000|2021-07-07 11:23:50|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|6
1625657040000|2021-07-07 11:24:00|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|2
1625657050000|2021-07-07 11:24:10|43371.7|43351.7|43371.7|43351.7|43374.2|43354.2|43371.7|43351.7|0
1625657060000|2021-07-07 11:24:20|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|0
1625657070000|2021-07-07 11:24:30|43369.6|43349.6|43369.2|43349.2|43369.6|43349.6|43369.2|43349.2|1
1625657080000|2021-07-07 11:24:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|0
1625657090000|2021-07-07 11:24:50|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|0
1625657100000|2021-07-07 11:25:00|||||||||2
1625657110000|2021-07-07 11:25:10|||||||||3
1625657130000|2021-07-07 11:25:30|43371.7|43351.7|43376.7|43356.7|43376.7|43356.7|43371.7|43351.7|8
1625657150000|2021-07-07 11:25:50|43377.1|43357.1|43381.7|43361.7|43381.7|43361.7|43377.1|43357.1|6
1625657160000|2021-07-07 11:26:00|||||||||3
1625657170000|2021-07-07 11:26:10|43383.9|43363.9|43386.7|43366.7|43389.2|43369.2|43383.9|43363.9|4
1625657180000|2021-07-07 11:26:20|43389.2|43369.2|43399.2|43379.2|43401.7|43381.7|43389.2|43369.2|14
1625657190000|2021-07-07 11:26:30|||||||||1
1625657200000|2021-07-07 11:26:40|||||||||3
1625657220000|2021-07-07 11:27:00|43397.1|43377.1|43396.7|43376.7|43398.9|43378.9|43396.7|43376.7|4
1625657230000|2021-07-07 11:27:10|||||||||1
1625657240000|2021-07-07 11:27:20|43394.2|43374.2|43396.7|43376.7|43396.7|43376.7|43394.2|43374.2|0
1625657250000|2021-07-07 11:27:30|43394.2|43374.2|43396.7|43376.7|43396.7|43376.7|43394.2|43374.2|0
1625657260000|2021-07-07 11:27:40|43394.6|43374.6|43394.2|43374.2|43394.6|43374.6|43391.7|43371.7|1
1625657270000|2021-07-07 11:27:50|43392.1|43372.1|43396.7|43376.7|43396.7|43376.7|43391.7|43371.7|10
1625657280000|2021-07-07 11:28:00|43399.2|43379.2|43401.4|43381.4|43401.7|43381.7|43399.2|43379.2|3
1625657290000|2021-07-07 11:28:10|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43399.2|43379.2|3
1625657300000|2021-07-07 11:28:20|43399.2|43379.2|43396.7|43376.7|43401.7|43381.7|43396.7|43376.7|2
1625657310000|2021-07-07 11:28:30|43399.2|43379.2|43369.2|43349.2|43399.2|43379.2|43369.2|43349.2|17
1625657320000|2021-07-07 11:28:40|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43369.2|43349.2|7
1625657330000|2021-07-07 11:28:50|||||||||2
1625657340000|2021-07-07 11:29:00|43373.9|43353.9|43374.2|43354.2|43374.2|43354.2|43373.9|43353.9|3
1625657350000|2021-07-07 11:29:10|||||||||1
1625657360000|2021-07-07 11:29:20|43376.4|43356.4|43381.7|43361.7|43381.7|43361.7|43376.4|43356.4|0
1625657370000|2021-07-07 11:29:30|43379.2|43359.2|43384.2|43364.2|43384.2|43364.2|43379.2|43359.2|1
1625657380000|2021-07-07 11:29:40|43382.1|43362.1|43351.7|43331.7|43382.1|43362.1|43351.7|43331.7|24
1625657390000|2021-07-07 11:29:50|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|6
1625657400000|2021-07-07 11:30:00|43346.7|43326.7|43339.6|43319.6|43354.2|43334.2|43337.9|43317.9|22
1625657410000|2021-07-07 11:30:10|43342.1|43322.1|43332.1|43312.1|43344.2|43324.2|43332.1|43312.1|29
1625657420000|2021-07-07 11:30:20|43331.7|43311.7|43324.2|43304.2|43334.2|43314.2|43324.2|43304.2|27
1625657430000|2021-07-07 11:30:30|43326.4|43306.4|43328.9|43308.9|43328.9|43308.9|43324.2|43304.2|10
1625657440000|2021-07-07 11:30:40|43329.2|43309.2|43344.6|43324.6|43344.6|43324.6|43329.2|43309.2|9
1625657450000|2021-07-07 11:30:50|43346.7|43326.7|43344.6|43324.6|43347.5|43327.5|43344.6|43324.6|11
1625657460000|2021-07-07 11:31:00|43344.2|43324.2|43336.7|43316.7|43344.2|43324.2|43336.7|43316.7|17
1625657470000|2021-07-07 11:31:10|||||||||2
1625657480000|2021-07-07 11:31:20|43337.1|43317.1|43343.9|43323.9|43349.2|43329.2|43337.1|43317.1|20
1625657490000|2021-07-07 11:31:30|43346.7|43326.7|43341.7|43321.7|43346.7|43326.7|43341.7|43321.7|4
1625657500000|2021-07-07 11:31:40|43344.2|43324.2|43348.9|43328.9|43348.9|43328.9|43344.2|43324.2|12
1625657510000|2021-07-07 11:31:50|43351.7|43331.7|43353.9|43333.9|43354.2|43334.2|43349.6|43329.6|15
1625657520000|2021-07-07 11:32:00|43354.2|43334.2|43352.5|43332.5|43356.7|43336.7|43351.7|43331.7|26
1625657530000|2021-07-07 11:32:10|43354.6|43334.6|43349.6|43329.6|43354.6|43334.6|43349.6|43329.6|14
1625657540000|2021-07-07 11:32:20|43352.1|43332.1|43354.2|43334.2|43354.6|43334.6|43351.7|43331.7|7
1625657550000|2021-07-07 11:32:30|43351.7|43331.7|43354.2|43334.2|43354.6|43334.6|43351.7|43331.7|1
1625657560000|2021-07-07 11:32:40|43356.7|43336.7|43361.7|43341.7|43361.7|43341.7|43356.7|43336.7|2
1625657570000|2021-07-07 11:32:50|43364.2|43344.2|43369.2|43349.2|43369.2|43349.2|43364.2|43344.2|7
1625657580000|2021-07-07 11:33:00|43371.4|43351.4|43369.2|43349.2|43371.4|43351.4|43369.2|43349.2|2
1625657590000|2021-07-07 11:33:10|43367.1|43347.1|43369.2|43349.2|43371.7|43351.7|43367.1|43347.1|7
1625657600000|2021-07-07 11:33:20|43371.4|43351.4|43366.7|43346.7|43373.9|43353.9|43366.7|43346.7|8
1625657610000|2021-07-07 11:33:30|43368.9|43348.9|43371.4|43351.4|43371.4|43351.4|43366.7|43346.7|4
1625657620000|2021-07-07 11:33:40|43369.2|43349.2|43366.7|43346.7|43371.4|43351.4|43366.7|43346.7|11
1625657630000|2021-07-07 11:33:50|43364.2|43344.2|43364.2|43344.2|43366.7|43346.7|43364.2|43344.2|1
1625657640000|2021-07-07 11:34:00|43366.7|43346.7|43363.9|43343.9|43376.7|43356.7|43363.9|43343.9|31
1625657650000|2021-07-07 11:34:10|43364.2|43344.2|43371.7|43351.7|43371.7|43351.7|43364.2|43344.2|25
1625657660000|2021-07-07 11:34:20|43373.9|43353.9|43384.6|43364.6|43384.6|43364.6|43371.7|43351.7|25
1625657670000|2021-07-07 11:34:30|||||||||4
1625657680000|2021-07-07 11:34:40|43386.7|43366.7|43391.7|43371.7|43391.7|43371.7|43386.7|43366.7|5
1625657690000|2021-07-07 11:34:50|43393.9|43373.9|43396.7|43376.7|43399.2|43379.2|43391.7|43371.7|7
1625657700000|2021-07-07 11:35:00|43397.1|43377.1|43401.4|43381.4|43401.4|43381.4|43397.1|43377.1|2
1625657710000|2021-07-07 11:35:10|43403.5|43383.5|43411.7|43391.7|43414.2|43394.2|43403.5|43383.5|44
1625657720000|2021-07-07 11:35:20|||||||||3
1625657730000|2021-07-07 11:35:30|43409.2|43389.2|43404.2|43384.2|43409.2|43389.2|43404.2|43384.2|15
1625657740000|2021-07-07 11:35:40|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|1
1625657750000|2021-07-07 11:35:50|43399.6|43379.6|43401.4|43381.4|43401.4|43381.4|43399.2|43379.2|1
1625657760000|2021-07-07 11:36:00|43401.7|43381.7|43399.2|43379.2|43401.7|43381.7|43397.1|43377.1|4
1625657770000|2021-07-07 11:36:10|43401.7|43381.7|43406.4|43386.4|43406.4|43386.4|43401.7|43381.7|11
1625657780000|2021-07-07 11:36:20|43408.9|43388.9|43406.4|43386.4|43408.9|43388.9|43406.4|43386.4|2
1625657790000|2021-07-07 11:36:30|43406.7|43386.7|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|10
1625657800000|2021-07-07 11:36:40|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|40
1625657810000|2021-07-07 11:36:50|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|2
1625657820000|2021-07-07 11:37:00|43414.2|43394.2|43416.7|43396.7|43416.7|43396.7|43414.2|43394.2|6
1625657830000|2021-07-07 11:37:10|43419.2|43399.2|43426.7|43406.7|43426.7|43406.7|43419.2|43399.2|27
1625657840000|2021-07-07 11:37:20|43424.6|43404.6|43426.7|43406.7|43426.7|43406.7|43424.6|43404.6|15
1625657850000|2021-07-07 11:37:30|||||||||1
1625657860000|2021-07-07 11:37:40|43424.2|43404.2|43421.7|43401.7|43424.2|43404.2|43421.7|43401.7|8
1625657870000|2021-07-07 11:37:50|43419.6|43399.6|43416.7|43396.7|43419.6|43399.6|43416.7|43396.7|0
1625657880000|2021-07-07 11:38:00|43416.4|43396.4|43411.7|43391.7|43416.4|43396.4|43411.7|43391.7|7
1625657890000|2021-07-07 11:38:10|43409.6|43389.6|43409.2|43389.2|43414.2|43394.2|43409.2|43389.2|12
1625657900000|2021-07-07 11:38:20|43411.7|43391.7|43416.7|43396.7|43416.7|43396.7|43411.7|43391.7|5
1625657910000|2021-07-07 11:38:30|43414.2|43394.2|43419.2|43399.2|43419.2|43399.2|43414.2|43394.2|5
1625657920000|2021-07-07 11:38:40|43421.7|43401.7|43419.2|43399.2|43421.7|43401.7|43419.2|43399.2|6
1625657930000|2021-07-07 11:38:50|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43416.7|43396.7|3
1625657940000|2021-07-07 11:39:00|43416.7|43396.7|43419.2|43399.2|43419.2|43399.2|43416.7|43396.7|1
1625657950000|2021-07-07 11:39:10|43417.1|43397.1|43414.2|43394.2|43417.1|43397.1|43414.2|43394.2|1
1625657960000|2021-07-07 11:39:20|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|1
1625657970000|2021-07-07 11:39:30|43417.1|43397.1|43416.7|43396.7|43419.2|43399.2|43416.7|43396.7|5
1625657980000|2021-07-07 11:39:40|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|2
1625657990000|2021-07-07 11:39:50|43411.7|43391.7|43406.7|43386.7|43411.7|43391.7|43406.7|43386.7|6
1625658000000|2021-07-07 11:40:00|43404.2|43384.2|43409.6|43389.6|43409.6|43389.6|43404.2|43384.2|18
1625658010000|2021-07-07 11:40:10|43409.2|43389.2|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|1
1625658020000|2021-07-07 11:40:20|43409.2|43389.2|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|3
1625658030000|2021-07-07 11:40:30|43408.9|43388.9|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|2
1625658040000|2021-07-07 11:40:40|||||||||2
1625658050000|2021-07-07 11:40:50|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|1
1625658060000|2021-07-07 11:41:00|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|2
1625658070000|2021-07-07 11:41:10|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|1
1625658090000|2021-07-07 11:41:30|43404.6|43384.6|43401.7|43381.7|43404.6|43384.6|43401.7|43381.7|6
1625658100000|2021-07-07 11:41:40|43399.6|43379.6|43399.2|43379.2|43399.6|43379.6|43399.2|43379.2|3
1625658120000|2021-07-07 11:42:00|43401.7|43381.7|43396.7|43376.7|43401.7|43381.7|43396.7|43376.7|3
1625658130000|2021-07-07 11:42:10|||||||||1
1625658140000|2021-07-07 11:42:20|43399.2|43379.2|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|1
1625658150000|2021-07-07 11:42:30|43399.2|43379.2|43401.7|43381.7|43401.7|43381.7|43396.7|43376.7|4
1625658160000|2021-07-07 11:42:40|||||||||3
1625658170000|2021-07-07 11:42:50|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|4
1625658180000|2021-07-07 11:43:00|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|0
1625658190000|2021-07-07 11:43:10|43404.2|43384.2|43406.7|43386.7|43406.7|43386.7|43404.2|43384.2|1
1625658210000|2021-07-07 11:43:30|43404.2|43384.2|43404.2|43384.2|43406.7|43386.7|43404.2|43384.2|3
1625658220000|2021-07-07 11:43:40|43406.4|43386.4|43406.7|43386.7|43406.7|43386.7|43404.2|43384.2|0
1625658230000|2021-07-07 11:43:50|43404.6|43384.6|43401.7|43381.7|43404.6|43384.6|43401.7|43381.7|6
1625658240000|2021-07-07 11:44:00|43403.9|43383.9|43404.2|43384.2|43406.7|43386.7|43403.9|43383.9|18
1625658250000|2021-07-07 11:44:10|43406.4|43386.4|43404.2|43384.2|43406.4|43386.4|43404.2|43384.2|2
1625658260000|2021-07-07 11:44:20|43402.1|43382.1|43404.2|43384.2|43404.2|43384.2|43402.1|43382.1|1
1625658270000|2021-07-07 11:44:30|43401.7|43381.7|43396.7|43376.7|43404.2|43384.2|43396.7|43376.7|5
1625658280000|2021-07-07 11:44:40|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|1
1625658300000|2021-07-07 11:45:00|43401.7|43381.7|43404.2|43384.2|43404.2|43384.2|43401.7|43381.7|8
1625658310000|2021-07-07 11:45:10|||||||||1
1625658320000|2021-07-07 11:45:20|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|2
1625658330000|2021-07-07 11:45:30|43404.2|43384.2|43399.6|43379.6|43404.2|43384.2|43399.6|43379.6|9
1625658340000|2021-07-07 11:45:40|43400|43380|43400|43380|43400|43380|43400|43380|1
1625658350000|2021-07-07 11:45:50|43399.6|43379.6|43411|43391|43414.2|43394.2|43399.6|43379.6|49
1625658360000|2021-07-07 11:46:00|43413.9|43393.9|43418.9|43398.9|43418.9|43398.9|43408.9|43388.9|49
1625658370000|2021-07-07 11:46:10|43416.7|43396.7|43413.9|43393.9|43416.7|43396.7|43413.9|43393.9|1
1625658380000|2021-07-07 11:46:20|43414.6|43394.6|43414.2|43394.2|43414.6|43394.6|43414.2|43394.2|0
1625658390000|2021-07-07 11:46:30|43414.6|43394.6|43414.2|43394.2|43419.2|43399.2|43414.2|43394.2|12
1625658410000|2021-07-07 11:46:50|43411.7|43391.7|43407.1|43387.1|43411.7|43391.7|43407.1|43387.1|8
1625658420000|2021-07-07 11:47:00|43405|43385|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|1
1625658440000|2021-07-07 11:47:20|43402.5|43382.5|43404.2|43384.2|43404.2|43384.2|43402.1|43382.1|13
1625658450000|2021-07-07 11:47:30|43402.1|43382.1|43399.2|43379.2|43402.1|43382.1|43399.2|43379.2|2
1625658460000|2021-07-07 11:47:40|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|6
1625658470000|2021-07-07 11:47:50|43391.7|43371.7|43379.6|43359.6|43391.7|43371.7|43379.6|43359.6|12
1625658480000|2021-07-07 11:48:00|43384.2|43364.2|43389.2|43369.2|43389.2|43369.2|43384.2|43364.2|12
1625658490000|2021-07-07 11:48:10|43389.6|43369.6|43394.2|43374.2|43394.2|43374.2|43389.2|43369.2|4
1625658500000|2021-07-07 11:48:20|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|0
1625658510000|2021-07-07 11:48:30|43389.6|43369.6|43389.2|43369.2|43391.7|43371.7|43389.2|43369.2|0
1625658520000|2021-07-07 11:48:40|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|5
1625658530000|2021-07-07 11:48:50|43385|43365|43384.6|43364.6|43385|43365|43384.6|43364.6|1
1625658540000|2021-07-07 11:49:00|43386.7|43366.7|43384.2|43364.2|43386.7|43366.7|43384.2|43364.2|3
1625658550000|2021-07-07 11:49:10|43382.1|43362.1|43384.6|43364.6|43384.6|43364.6|43381.7|43361.7|3
1625658560000|2021-07-07 11:49:20|43386.7|43366.7|43381.7|43361.7|43386.7|43366.7|43381.7|43361.7|2
1625658570000|2021-07-07 11:49:30|43384.2|43364.2|43384.6|43364.6|43384.6|43364.6|43384.2|43364.2|3
1625658580000|2021-07-07 11:49:40|43384.2|43364.2|43384.6|43364.6|43384.6|43364.6|43384.2|43364.2|0
1625658590000|2021-07-07 11:49:50|43386.7|43366.7|43384.6|43364.6|43386.7|43366.7|43384.6|43364.6|7
1625658600000|2021-07-07 11:50:00|43386.7|43366.7|43387.1|43367.1|43387.1|43367.1|43386.7|43366.7|3
1625658610000|2021-07-07 11:50:10|43389.6|43369.6|43389.2|43369.2|43389.6|43369.6|43389.2|43369.2|2
1625658620000|2021-07-07 11:50:20|43387.1|43367.1|43389.2|43369.2|43389.2|43369.2|43387.1|43367.1|3
1625658630000|2021-07-07 11:50:30|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|1
1625658640000|2021-07-07 11:50:40|43384.2|43364.2|43391|43371|43391|43371|43384.2|43364.2|18
1625658650000|2021-07-07 11:50:50|43388.9|43368.9|43391.4|43371.4|43391.4|43371.4|43388.9|43368.9|0
1625658660000|2021-07-07 11:51:00|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|4
1625658670000|2021-07-07 11:51:10|43394.2|43374.2|43389.2|43369.2|43394.2|43374.2|43389.2|43369.2|8
1625658680000|2021-07-07 11:51:20|43387.1|43367.1|43389.2|43369.2|43389.2|43369.2|43387.1|43367.1|0
1625658690000|2021-07-07 11:51:30|43391.4|43371.4|43389.2|43369.2|43391.7|43371.7|43389.2|43369.2|1
1625658700000|2021-07-07 11:51:40|43391.4|43371.4|43389.2|43369.2|43396.7|43376.7|43389.2|43369.2|13
1625658710000|2021-07-07 11:51:50|43391.7|43371.7|43386.7|43366.7|43391.7|43371.7|43386.7|43366.7|4
1625658720000|2021-07-07 11:52:00|43378.9|43358.9|43383.9|43363.9|43383.9|43363.9|43374.2|43354.2|11
1625658730000|2021-07-07 11:52:10|43381.4|43361.4|43381.4|43361.4|43383.9|43363.9|43381.4|43361.4|4
1625658740000|2021-07-07 11:52:20|43383.5|43363.5|43384.2|43364.2|43386.7|43366.7|43383.5|43363.5|20
1625658750000|2021-07-07 11:52:30|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43380|43360|8
1625658760000|2021-07-07 11:52:40|43384.6|43364.6|43386.7|43366.7|43386.7|43366.7|43384.6|43364.6|9
1625658770000|2021-07-07 11:52:50|43388.9|43368.9|43389.2|43369.2|43389.2|43369.2|43384.2|43364.2|6
1625658780000|2021-07-07 11:53:00|||||||||2
1625658790000|2021-07-07 11:53:10|||||||||1
1625658800000|2021-07-07 11:53:20|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|4
1625658810000|2021-07-07 11:53:30|43392.1|43372.1|43391.7|43371.7|43392.5|43372.5|43391.7|43371.7|3
1625658820000|2021-07-07 11:53:40|43394.2|43374.2|43391.7|43371.7|43394.2|43374.2|43391.7|43371.7|5
1625658830000|2021-07-07 11:53:50|43388.9|43368.9|43384.2|43364.2|43388.9|43368.9|43384.2|43364.2|7
1625658840000|2021-07-07 11:54:00|43382.1|43362.1|43379.2|43359.2|43384.2|43364.2|43379.2|43359.2|13
1625658850000|2021-07-07 11:54:10|43384.2|43364.2|43389.2|43369.2|43389.2|43369.2|43384.2|43364.2|4
1625658860000|2021-07-07 11:54:20|||||||||1
1625658870000|2021-07-07 11:54:30|43386.7|43366.7|43386.7|43366.7|43386.7|43366.7|43384.2|43364.2|6
1625658880000|2021-07-07 11:54:40|43386.4|43366.4|43386.7|43366.7|43386.7|43366.7|43386.4|43366.4|1
1625658890000|2021-07-07 11:54:50|||||||||2
1625658900000|2021-07-07 11:55:00|43388.9|43368.9|43384.2|43364.2|43391.7|43371.7|43384.2|43364.2|5
1625658910000|2021-07-07 11:55:10|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|4
1625658920000|2021-07-07 11:55:20|43379.2|43359.2|43384.2|43364.2|43384.2|43364.2|43379.2|43359.2|2
1625658930000|2021-07-07 11:55:30|43388.9|43368.9|43386.7|43366.7|43388.9|43368.9|43386.7|43366.7|4
1625658950000|2021-07-07 11:55:50|43388.9|43368.9|43389.2|43369.2|43391.7|43371.7|43388.9|43368.9|0
1625658960000|2021-07-07 11:56:00|43391.4|43371.4|43391.7|43371.7|43391.7|43371.7|43391.4|43371.4|0
1625658980000|2021-07-07 11:56:20|43389.6|43369.6|43386.7|43366.7|43389.6|43369.6|43386.7|43366.7|3
1625658990000|2021-07-07 11:56:30|43388.9|43368.9|43388.5|43368.5|43389.2|43369.2|43386.7|43366.7|2
1625659000000|2021-07-07 11:56:40|43389.2|43369.2|43394.2|43374.2|43394.2|43374.2|43389.2|43369.2|6
1625659010000|2021-07-07 11:56:50|||||||||1
1625659020000|2021-07-07 11:57:00|43396.4|43376.4|43403.5|43383.5|43403.5|43383.5|43396.4|43376.4|55
1625659030000|2021-07-07 11:57:10|43401|43381|43403.5|43383.5|43403.5|43383.5|43401|43381|1
1625659050000|2021-07-07 11:57:30|43401|43381|43401|43381|43401|43381|43401|43381|1
1625659060000|2021-07-07 11:57:40|43393.5|43373.5|43388.5|43368.5|43393.5|43373.5|43386.4|43366.4|5
1625659070000|2021-07-07 11:57:50|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|2
1625659080000|2021-07-07 11:58:00|43388.8|43368.8|43386|43366|43388.8|43368.8|43386|43366|4
1625659090000|2021-07-07 11:58:10|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|3
1625659100000|2021-07-07 11:58:20|||||||||1
1625659110000|2021-07-07 11:58:30|43386.3|43366.3|43388.5|43368.5|43388.5|43368.5|43386|43366|2
1625659120000|2021-07-07 11:58:40|43386.3|43366.3|43398.1|43378.1|43398.1|43378.1|43386|43366|9
1625659130000|2021-07-07 11:58:50|43400.2|43380.2|43398.5|43378.5|43400.2|43380.2|43398.5|43378.5|0
1625659140000|2021-07-07 11:59:00|43403.5|43383.5|43378.5|43358.5|43403.5|43383.5|43378.5|43358.5|31
1625659150000|2021-07-07 11:59:10|||||||||1
1625659160000|2021-07-07 11:59:20|43380.6|43360.6|43381|43361|43381|43361|43380.6|43360.6|0
1625659170000|2021-07-07 11:59:30|43383.1|43363.1|43383.5|43363.5|43383.5|43363.5|43383.1|43363.1|8
1625659180000|2021-07-07 11:59:40|43385.6|43365.6|43388.5|43368.5|43388.5|43368.5|43383.5|43363.5|6
1625659190000|2021-07-07 11:59:50|43386|43366|43388.5|43368.5|43388.8|43368.8|43386|43366|6
1625659200000|2021-07-07 12:00:00|43390.6|43370.6|43406|43386|43406|43386|43390.6|43370.6|14
1625659210000|2021-07-07 12:00:10|43403.5|43383.5|43406.3|43386.3|43408.5|43388.5|43403.5|43383.5|10
1625659220000|2021-07-07 12:00:20|43403.5|43383.5|43406|43386|43408.5|43388.5|43403.5|43383.5|3
1625659230000|2021-07-07 12:00:30|||||||||1
1625659240000|2021-07-07 12:00:40|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|4
1625659250000|2021-07-07 12:00:50|43406|43386|43406|43386|43406|43386|43406|43386|0
1625659260000|2021-07-07 12:01:00|43408.1|43388.1|43411|43391|43411|43391|43408.1|43388.1|4
1625659270000|2021-07-07 12:01:10|43406|43386|43408.5|43388.5|43411|43391|43406|43386|10
1625659290000|2021-07-07 12:01:30|43410.6|43390.6|43408.5|43388.5|43411|43391|43408.5|43388.5|1
1625659300000|2021-07-07 12:01:40|43406|43386|43408.5|43388.5|43408.5|43388.5|43406|43386|4
1625659310000|2021-07-07 12:01:50|43411|43391|43408.5|43388.5|43411|43391|43408.5|43388.5|7
1625659320000|2021-07-07 12:02:00|43411|43391|43406|43386|43411|43391|43406|43386|8
1625659330000|2021-07-07 12:02:10|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|2
1625659340000|2021-07-07 12:02:20|43403.5|43383.5|43403.5|43383.5|43406|43386|43403.5|43383.5|3
1625659350000|2021-07-07 12:02:30|43401|43381|43403.5|43383.5|43403.5|43383.5|43401|43381|1
1625659360000|2021-07-07 12:02:40|43401|43381|43401|43381|43401|43381|43401|43381|3
1625659370000|2021-07-07 12:02:50|43403.1|43383.1|43406|43386|43406|43386|43403.1|43383.1|2
1625659380000|2021-07-07 12:03:00|43408.5|43388.5|43406|43386|43408.5|43388.5|43403.5|43383.5|7
1625659390000|2021-07-07 12:03:10|43408.5|43388.5|43406.3|43386.3|43408.5|43388.5|43406.3|43386.3|3
1625659400000|2021-07-07 12:03:20|43406|43386|43433.5|43413.5|43434.8|43414.8|43403.5|43383.5|23
1625659410000|2021-07-07 12:03:30|43435.6|43415.6|43458.1|43438.1|43458.1|43438.1|43435.6|43415.6|42
1625659420000|2021-07-07 12:03:40|43458.8|43438.8|43483.1|43463.1|43483.1|43463.1|43458.8|43438.8|31
1625659430000|2021-07-07 12:03:50|43485.2|43465.2|43488.1|43468.1|43488.5|43468.5|43483.5|43463.5|55
1625659440000|2021-07-07 12:04:00|43488.5|43468.5|43528.5|43508.5|43533.5|43513.5|43488.5|43468.5|127
1625659450000|2021-07-07 12:04:10|43531|43511|43530.2|43510.2|43531|43511|43523.5|43503.5|134
1625659460000|2021-07-07 12:04:20|43533.1|43513.1|43537.7|43517.7|43545.2|43525.2|43533.1|43513.1|58
1625659470000|2021-07-07 12:04:30|43539.8|43519.8|43553.1|43533.1|43553.1|43533.1|43537.7|43517.7|50
1625659480000|2021-07-07 12:04:40|43552.7|43532.7|43560.2|43540.2|43565.2|43545.2|43552.7|43532.7|13
1625659490000|2021-07-07 12:04:50|43562.7|43542.7|43557.7|43537.7|43565.2|43545.2|43554.8|43534.8|25
1625659500000|2021-07-07 12:05:00|43555.2|43535.2|43537.7|43517.7|43557.7|43537.7|43537.7|43517.7|25
1625659510000|2021-07-07 12:05:10|43532.7|43512.7|43527.7|43507.7|43532.7|43512.7|43527.7|43507.7|14
1625659520000|2021-07-07 12:05:20|43530.2|43510.2|43520.2|43500.2|43530.2|43510.2|43520.2|43500.2|20
1625659530000|2021-07-07 12:05:30|43517.7|43497.7|43518.1|43498.1|43520.2|43500.2|43515.2|43495.2|9
1625659540000|2021-07-07 12:05:40|43520.2|43500.2|43520.6|43500.6|43523.1|43503.1|43520.2|43500.2|2
1625659550000|2021-07-07 12:05:50|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|3
1625659560000|2021-07-07 12:06:00|43522.3|43502.3|43527.7|43507.7|43527.7|43507.7|43522.3|43502.3|6
1625659570000|2021-07-07 12:06:10|43530.2|43510.2|43535.2|43515.2|43535.2|43515.2|43527.7|43507.7|11
1625659580000|2021-07-07 12:06:20|43535.6|43515.6|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|3
1625659590000|2021-07-07 12:06:30|43536|43516|43525.2|43505.2|43536|43516|43525.2|43505.2|10
1625659600000|2021-07-07 12:06:40|43523.1|43503.1|43522.3|43502.3|43523.1|43503.1|43522.3|43502.3|2
1625659610000|2021-07-07 12:06:50|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|1
1625659620000|2021-07-07 12:07:00|43522.3|43502.3|43527.3|43507.3|43529.4|43509.4|43522.3|43502.3|25
1625659630000|2021-07-07 12:07:10|43526.9|43506.9|43522.7|43502.7|43526.9|43506.9|43522.7|43502.7|4
1625659640000|2021-07-07 12:07:20|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|0
1625659650000|2021-07-07 12:07:30|43519.4|43499.4|43507.7|43487.7|43519.4|43499.4|43507.7|43487.7|11
1625659660000|2021-07-07 12:07:40|43510.2|43490.2|43512.7|43492.7|43512.7|43492.7|43507.7|43487.7|15
1625659670000|2021-07-07 12:07:50|43508.1|43488.1|43518.1|43498.1|43518.1|43498.1|43507.7|43487.7|29
1625659680000|2021-07-07 12:08:00|43517.7|43497.7|43517.7|43497.7|43520.2|43500.2|43515.2|43495.2|9
1625659690000|2021-07-07 12:08:10|43515.6|43495.6|43508.1|43488.1|43515.6|43495.6|43508.1|43488.1|28
1625659700000|2021-07-07 12:08:20|43505.6|43485.6|43505.6|43485.6|43505.6|43485.6|43505.6|43485.6|5
1625659710000|2021-07-07 12:08:30|43507.7|43487.7|43502.7|43482.7|43507.7|43487.7|43502.7|43482.7|1
1625659720000|2021-07-07 12:08:40|43504.8|43484.8|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|1
1625659730000|2021-07-07 12:08:50|43504.8|43484.8|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|3
1625659740000|2021-07-07 12:09:00|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|8
1625659750000|2021-07-07 12:09:10|43509.8|43489.8|43512.7|43492.7|43512.7|43492.7|43509.8|43489.8|1
1625659760000|2021-07-07 12:09:20|43517.7|43497.7|43532.7|43512.7|43532.7|43512.7|43517.7|43497.7|20
1625659770000|2021-07-07 12:09:30|43534.8|43514.8|43530.2|43510.2|43534.8|43514.8|43530.2|43510.2|8
1625659790000|2021-07-07 12:09:50|43527.7|43507.7|43525.2|43505.2|43530.2|43510.2|43522.7|43502.7|9
1625659800000|2021-07-07 12:10:00|43527.7|43507.7|43540.2|43520.2|43547.3|43527.3|43527.7|43507.7|53
1625659810000|2021-07-07 12:10:10|43538.1|43518.1|43537.3|43517.3|43538.1|43518.1|43537.3|43517.3|7
1625659820000|2021-07-07 12:10:20|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|7
1625659830000|2021-07-07 12:10:30|43537.7|43517.7|43532.3|43512.3|43538.1|43518.1|43531.9|43511.9|24
1625659840000|2021-07-07 12:10:40|43533.1|43513.1|43564.4|43544.4|43564.4|43544.4|43533.1|43513.1|43
1625659850000|2021-07-07 12:10:50|43562.3|43542.3|43555.6|43535.6|43564.4|43544.4|43555.6|43535.6|25
1625659860000|2021-07-07 12:11:00|43552.7|43532.7|43567.3|43547.3|43567.3|43547.3|43552.7|43532.7|30
1625659870000|2021-07-07 12:11:10|43568.5|43548.5|43598.1|43578.1|43599.8|43579.8|43568.5|43548.5|18
1625659880000|2021-07-07 12:11:20|43596|43576|43585.2|43565.2|43597.7|43577.7|43585.2|43565.2|36
1625659890000|2021-07-07 12:11:30|43589.4|43569.4|43607.7|43587.7|43607.7|43587.7|43589.4|43569.4|23
1625659900000|2021-07-07 12:11:40|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|22
1625659910000|2021-07-07 12:11:50|43612.7|43592.7|43588.1|43568.1|43615.2|43595.2|43588.1|43568.1|22
1625659920000|2021-07-07 12:12:00|43586|43566|43570.2|43550.2|43586|43566|43570.2|43550.2|23
1625659930000|2021-07-07 12:12:10|43567.7|43547.7|43553.1|43533.1|43567.7|43547.7|43553.1|43533.1|27
1625659940000|2021-07-07 12:12:20|43550.2|43530.2|43512.7|43492.7|43550.2|43530.2|43512.7|43492.7|28
1625659950000|2021-07-07 12:12:30|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|11
1625659960000|2021-07-07 12:12:40|43517.3|43497.3|43518.1|43498.1|43520.2|43500.2|43516|43496|14
1625659970000|2021-07-07 12:12:50|43516|43496|43505.2|43485.2|43516|43496|43505.2|43485.2|26
1625659980000|2021-07-07 12:13:00|43507.7|43487.7|43515.2|43495.2|43515.2|43495.2|43505.2|43485.2|24
1625659990000|2021-07-07 12:13:10|43517.3|43497.3|43527.7|43507.7|43532.7|43512.7|43517.3|43497.3|26
1625660000000|2021-07-07 12:13:20|43522.7|43502.7|43510.2|43490.2|43522.7|43502.7|43510.2|43490.2|8
1625660010000|2021-07-07 12:13:30|43508.1|43488.1|43505.6|43485.6|43510.2|43490.2|43505.6|43485.6|9
1625660020000|2021-07-07 12:13:40|43509.8|43489.8|43507.7|43487.7|43509.8|43489.8|43505.2|43485.2|11
1625660030000|2021-07-07 12:13:50|43508.1|43488.1|43507.7|43487.7|43512.7|43492.7|43505.2|43485.2|2
1625660040000|2021-07-07 12:14:00|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43512.7|43492.7|7
1625660050000|2021-07-07 12:14:10|43514.8|43494.8|43497.3|43477.3|43514.8|43494.8|43493.1|43473.1|16
1625660060000|2021-07-07 12:14:20|43498.1|43478.1|43500.2|43480.2|43502.7|43482.7|43498.1|43478.1|10
1625660070000|2021-07-07 12:14:30|43498.1|43478.1|43460.2|43440.2|43517.3|43497.3|43454.8|43434.8|45
1625660080000|2021-07-07 12:14:40|43462.3|43442.3|43456|43436|43464.8|43444.8|43453.5|43433.5|18
1625660090000|2021-07-07 12:14:50|43458.1|43438.1|43460.2|43440.2|43462.7|43442.7|43458.1|43438.1|17
1625660100000|2021-07-07 12:15:00|43470.2|43450.2|43490.2|43470.2|43490.2|43470.2|43470.2|43450.2|20
1625660110000|2021-07-07 12:15:10|43492.3|43472.3|43502.7|43482.7|43507.7|43487.7|43492.3|43472.3|16
1625660120000|2021-07-07 12:15:20|43500.6|43480.6|43490.2|43470.2|43500.6|43480.6|43490.2|43470.2|25
1625660130000|2021-07-07 12:15:30|43488.1|43468.1|43490.2|43470.2|43490.2|43470.2|43485.2|43465.2|12
1625660140000|2021-07-07 12:15:40|43497.3|43477.3|43500.2|43480.2|43502.7|43482.7|43497.3|43477.3|13
1625660150000|2021-07-07 12:15:50|43499.8|43479.8|43505.2|43485.2|43505.2|43485.2|43497.7|43477.7|12
1625660160000|2021-07-07 12:16:00|43502.7|43482.7|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|5
1625660170000|2021-07-07 12:16:10|43492.7|43472.7|43482.3|43462.3|43492.7|43472.7|43482.3|43462.3|9
1625660180000|2021-07-07 12:16:20|43480.2|43460.2|43467.7|43447.7|43480.2|43460.2|43465.6|43445.6|8
1625660190000|2021-07-07 12:16:30|43470.2|43450.2|43478.1|43458.1|43482.7|43462.7|43470.2|43450.2|14
1625660200000|2021-07-07 12:16:40|43480.2|43460.2|43482.7|43462.7|43482.7|43462.7|43480.2|43460.2|5
1625660210000|2021-07-07 12:16:50|43480.2|43460.2|43477.7|43457.7|43482.7|43462.7|43477.7|43457.7|2
1625660220000|2021-07-07 12:17:00|43479.8|43459.8|43482.7|43462.7|43485.2|43465.2|43477.7|43457.7|8
1625660230000|2021-07-07 12:17:10|43484.8|43464.8|43482.7|43462.7|43487.7|43467.7|43482.7|43462.7|9
1625660240000|2021-07-07 12:17:20|43483.1|43463.1|43483.1|43463.1|43490.2|43470.2|43482.7|43462.7|7
1625660250000|2021-07-07 12:17:30|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|2
1625660260000|2021-07-07 12:17:40|43475.2|43455.2|43470.6|43450.6|43475.2|43455.2|43470.6|43450.6|11
1625660270000|2021-07-07 12:17:50|43467.7|43447.7|43433.8|43413.8|43467.7|43447.7|43433.8|43413.8|22
1625660280000|2021-07-07 12:18:00|43433.5|43413.5|43442.7|43422.7|43442.7|43422.7|43431|43411|38
1625660290000|2021-07-07 12:18:10|43448.5|43428.5|43453.5|43433.5|43458.5|43438.5|43448.5|43428.5|13
1625660300000|2021-07-07 12:18:20|43448.5|43428.5|43441|43421|43448.5|43428.5|43441|43421|10
1625660310000|2021-07-07 12:18:30|43443.5|43423.5|43436.3|43416.3|43443.5|43423.5|43436.3|43416.3|25
1625660320000|2021-07-07 12:18:40|43436|43416|43423.5|43403.5|43436|43416|43423.1|43403.1|19
1625660330000|2021-07-07 12:18:50|43421|43401|43431|43411|43431|43411|43421|43401|22
1625660340000|2021-07-07 12:19:00|43428.8|43408.8|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|13
1625660350000|2021-07-07 12:19:10|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|4
1625660360000|2021-07-07 12:19:20|43430.6|43410.6|43431|43411|43431|43411|43430.6|43410.6|6
1625660370000|2021-07-07 12:19:30|43431.3|43411.3|43423.5|43403.5|43431.3|43411.3|43421|43401|16
1625660380000|2021-07-07 12:19:40|43425.6|43405.6|43433.5|43413.5|43436|43416|43425.6|43405.6|40
1625660390000|2021-07-07 12:19:50|43438.1|43418.1|43441|43421|43441|43421|43436|43416|6
1625660400000|2021-07-07 12:20:00|43438.8|43418.8|43441|43421|43441|43421|43436|43416|19
1625660410000|2021-07-07 12:20:10|43438.8|43418.8|43456.7|43436.7|43458.8|43438.8|43438.8|43418.8|10
1625660420000|2021-07-07 12:20:20|43458.8|43438.8|43463.1|43443.1|43463.1|43443.1|43458.8|43438.8|8
1625660430000|2021-07-07 12:20:30|43461|43441|43458.1|43438.1|43463.1|43443.1|43456|43436|16
1625660440000|2021-07-07 12:20:40|43460.6|43440.6|43488.5|43468.5|43491|43471|43460.6|43440.6|19
1625660450000|2021-07-07 12:20:50|43490.6|43470.6|43486|43466|43490.6|43470.6|43486|43466|15
1625660460000|2021-07-07 12:21:00|43483.8|43463.8|43503.5|43483.5|43503.5|43483.5|43483.1|43463.1|11
1625660470000|2021-07-07 12:21:10|43506|43486|43511.3|43491.3|43513.5|43493.5|43506|43486|27
1625660480000|2021-07-07 12:21:20|43508.5|43488.5|43511|43491|43511|43491|43503.5|43483.5|15
1625660490000|2021-07-07 12:21:30|43496.3|43476.3|43498.5|43478.5|43498.5|43478.5|43493.5|43473.5|25
1625660500000|2021-07-07 12:21:40|43500.6|43480.6|43513.5|43493.5|43513.5|43493.5|43500.6|43480.6|10
1625660510000|2021-07-07 12:21:50|43516|43496|43513.5|43493.5|43516|43496|43513.5|43493.5|7
1625660520000|2021-07-07 12:22:00|43511|43491|43496|43476|43511|43491|43496|43476|18
1625660530000|2021-07-07 12:22:10|43498.1|43478.1|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|7
1625660540000|2021-07-07 12:22:20|43496|43476|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|7
1625660550000|2021-07-07 12:22:30|43495.6|43475.6|43493.5|43473.5|43496|43476|43493.5|43473.5|2
1625660560000|2021-07-07 12:22:40|43496|43476|43496|43476|43496|43476|43496|43476|3
1625660570000|2021-07-07 12:22:50|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|7
1625660580000|2021-07-07 12:23:00|43498.5|43478.5|43491|43471|43501|43481|43491|43471|8
1625660590000|2021-07-07 12:23:10|43488.8|43468.8|43486|43466|43491|43471|43486|43466|3
1625660600000|2021-07-07 12:23:20|||||||||5
1625660610000|2021-07-07 12:23:30|43483.8|43463.8|43486|43466|43486|43466|43483.8|43463.8|4
1625660620000|2021-07-07 12:23:40|43488.5|43468.5|43493.5|43473.5|43493.5|43473.5|43488.5|43468.5|13
1625660630000|2021-07-07 12:23:50|43495.6|43475.6|43491|43471|43495.6|43475.6|43491|43471|2
1625660640000|2021-07-07 12:24:00|43488.8|43468.8|43481.7|43461.7|43488.8|43468.8|43479.2|43459.2|11
1625660650000|2021-07-07 12:24:10|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|2
1625660660000|2021-07-07 12:24:20|43483.5|43463.5|43483.5|43463.5|43485.6|43465.6|43483.5|43463.5|5
1625660670000|2021-07-07 12:24:30|43481.3|43461.3|43476.3|43456.3|43486|43466|43476.3|43456.3|8
1625660680000|2021-07-07 12:24:40|43483.5|43463.5|43478.8|43458.8|43483.5|43463.5|43478.8|43458.8|8
1625660690000|2021-07-07 12:24:50|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|3
1625660700000|2021-07-07 12:25:00|43476.3|43456.3|43476.3|43456.3|43478.8|43458.8|43473.5|43453.5|21
1625660710000|2021-07-07 12:25:10|43478.8|43458.8|43488.5|43468.5|43488.5|43468.5|43478.8|43458.8|12
1625660720000|2021-07-07 12:25:20|43489.2|43469.2|43496|43476|43496|43476|43489.2|43469.2|9
1625660730000|2021-07-07 12:25:30|43498.1|43478.1|43498.5|43478.5|43498.5|43478.5|43496|43476|2
1625660740000|2021-07-07 12:25:40|43496.3|43476.3|43493.8|43473.8|43498.5|43478.5|43493.8|43473.8|17
1625660750000|2021-07-07 12:25:50|43493.5|43473.5|43508.1|43488.1|43508.1|43488.1|43491.3|43471.3|16
1625660760000|2021-07-07 12:26:00|43508.5|43488.5|43533.5|43513.5|43533.5|43513.5|43508.1|43488.1|15
1625660770000|2021-07-07 12:26:10|43535.6|43515.6|43523.8|43503.8|43538.8|43518.8|43523.8|43503.8|31
1625660780000|2021-07-07 12:26:20|43521|43501|43518.8|43498.8|43523.1|43503.1|43518.8|43498.8|6
1625660790000|2021-07-07 12:26:30|43516.7|43496.7|43513.5|43493.5|43516.7|43496.7|43510.6|43490.6|5
1625660800000|2021-07-07 12:26:40|43513.1|43493.1|43493.5|43473.5|43513.1|43493.1|43493.5|43473.5|10
1625660810000|2021-07-07 12:26:50|||||||||1
1625660820000|2021-07-07 12:27:00|43491|43471|43493.5|43473.5|43498.5|43478.5|43491|43471|12
1625660830000|2021-07-07 12:27:10|||||||||6
1625660840000|2021-07-07 12:27:20|||||||||4
1625660850000|2021-07-07 12:27:30|43491.3|43471.3|43491|43471|43491.3|43471.3|43486|43466|6
1625660860000|2021-07-07 12:27:40|||||||||1
1625660870000|2021-07-07 12:27:50|43496|43476|43493.8|43473.8|43496|43476|43493.8|43473.8|5
1625660880000|2021-07-07 12:28:00|43496|43476|43506.3|43486.3|43506.3|43486.3|43496|43476|9
1625660890000|2021-07-07 12:28:10|43508.8|43488.8|43518.5|43498.5|43518.5|43498.5|43508.8|43488.8|2
1625660900000|2021-07-07 12:28:20|43518.1|43498.1|43516|43496|43518.1|43498.1|43516|43496|5
1625660910000|2021-07-07 12:28:30|43513.5|43493.5|43508.5|43488.5|43513.5|43493.5|43508.5|43488.5|6
1625660920000|2021-07-07 12:28:40|43506|43486|43498.5|43478.5|43506|43486|43496.3|43476.3|5
1625660930000|2021-07-07 12:28:50|43496|43476|43503.5|43483.5|43503.5|43483.5|43493.5|43473.5|7
1625660940000|2021-07-07 12:29:00|43501.3|43481.3|43493.5|43473.5|43501.3|43481.3|43493.5|43473.5|2
1625660950000|2021-07-07 12:29:10|43491|43471|43473.5|43453.5|43491|43471|43473.5|43453.5|15
1625660960000|2021-07-07 12:29:20|||||||||7
1625660970000|2021-07-07 12:29:30|43471|43451|43471|43451|43471|43451|43471|43451|10
1625660980000|2021-07-07 12:29:40|43468.5|43448.5|43468.8|43448.8|43468.8|43448.8|43468.5|43448.5|7
1625660990000|2021-07-07 12:29:50|43471|43451|43473.5|43453.5|43473.5|43453.5|43471|43451|6
1625661000000|2021-07-07 12:30:00|43473.8|43453.8|43473.4|43453.4|43478.5|43458.5|43473.4|43453.4|9
1625661010000|2021-07-07 12:30:10|43475.9|43455.9|43470.9|43450.9|43475.9|43455.9|43470.9|43450.9|15
1625661020000|2021-07-07 12:30:20|43468.4|43448.4|43465.9|43445.9|43470.9|43450.9|43465.9|43445.9|4
1625661030000|2021-07-07 12:30:30|43468.4|43448.4|43468.4|43448.4|43470.9|43450.9|43468.4|43448.4|3
1625661040000|2021-07-07 12:30:40|43465.9|43445.9|43456.7|43436.7|43468.4|43448.4|43456.7|43436.7|15
1625661050000|2021-07-07 12:30:50|43454.6|43434.6|43448.4|43428.4|43454.6|43434.6|43445.9|43425.9|9
1625661060000|2021-07-07 12:31:00|43453.4|43433.4|43455.9|43435.9|43455.9|43435.9|43450.9|43430.9|5
1625661070000|2021-07-07 12:31:10|43453.4|43433.4|43436.3|43416.3|43453.4|43433.4|43436.3|43416.3|14
1625661080000|2021-07-07 12:31:20|43423.8|43403.8|43410.9|43390.9|43425.9|43405.9|43410.9|43390.9|32
1625661090000|2021-07-07 12:31:30|43408.4|43388.4|43408.4|43388.4|43420.9|43400.9|43408.4|43388.4|32
1625661100000|2021-07-07 12:31:40|43403.8|43383.8|43405.9|43385.9|43405.9|43385.9|43398.8|43378.8|14
1625661110000|2021-07-07 12:31:50|43398.4|43378.4|43400.9|43380.9|43400.9|43380.9|43395.9|43375.9|32
1625661120000|2021-07-07 12:32:00|43395.9|43375.9|43405.6|43385.6|43405.6|43385.6|43395.9|43375.9|11
1625661130000|2021-07-07 12:32:10|43405.9|43385.9|43385.9|43365.9|43408.4|43388.4|43385.9|43365.9|24
1625661140000|2021-07-07 12:32:20|43380.9|43360.9|43383.4|43363.4|43385.9|43365.9|43380.9|43360.9|18
1625661150000|2021-07-07 12:32:30|43380.9|43360.9|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|12
1625661160000|2021-07-07 12:32:40|43373.4|43353.4|43375.9|43355.9|43375.9|43355.9|43370.9|43350.9|16
1625661170000|2021-07-07 12:32:50|43370.9|43350.9|43333.4|43313.4|43370.9|43350.9|43328.4|43308.4|101
1625661180000|2021-07-07 12:33:00|43330.6|43310.6|43338.4|43318.4|43345.9|43325.9|43330.6|43310.6|57
1625661190000|2021-07-07 12:33:10|43336.3|43316.3|43333.4|43313.4|43336.3|43316.3|43330.6|43310.6|33
1625661200000|2021-07-07 12:33:20|43330.9|43310.9|43320.9|43300.9|43333.4|43313.4|43320.9|43300.9|32
1625661210000|2021-07-07 12:33:30|43318.8|43298.8|43298.4|43278.4|43318.8|43298.8|43290.9|43270.9|62
1625661220000|2021-07-07 12:33:40|43300.6|43280.6|43288.4|43268.4|43305.6|43285.6|43288.4|43268.4|30
1625661230000|2021-07-07 12:33:50|43285.9|43265.9|43308.4|43288.4|43308.4|43288.4|43263.4|43243.4|37
1625661240000|2021-07-07 12:34:00|43310.6|43290.6|43290.9|43270.9|43310.6|43290.6|43285.9|43265.9|27
1625661250000|2021-07-07 12:34:10|43295.9|43275.9|43280.9|43260.9|43295.9|43275.9|43280.9|43260.9|40
1625661260000|2021-07-07 12:34:20|43283.1|43263.1|43265.9|43245.9|43283.4|43263.4|43265.9|43245.9|21
1625661270000|2021-07-07 12:34:30|43261.3|43241.3|43278.8|43258.8|43285.9|43265.9|43248.4|43228.4|33
1625661280000|2021-07-07 12:34:40|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|43275.9|43255.9|11
1625661290000|2021-07-07 12:34:50|43283.1|43263.1|43285.9|43265.9|43288.1|43268.1|43283.1|43263.1|21
1625661300000|2021-07-07 12:35:00|43283.4|43263.4|43280.9|43260.9|43285.9|43265.9|43280.9|43260.9|21
1625661310000|2021-07-07 12:35:10|43276.7|43256.7|43278.4|43258.4|43278.4|43258.4|43275.9|43255.9|16
1625661320000|2021-07-07 12:35:20|43283.4|43263.4|43300.9|43280.9|43301.3|43281.3|43283.4|43263.4|19
1625661330000|2021-07-07 12:35:30|43298.8|43278.8|43290.9|43270.9|43298.8|43278.8|43290.9|43270.9|29
1625661340000|2021-07-07 12:35:40|43286.7|43266.7|43283.4|43263.4|43286.7|43266.7|43280.9|43260.9|37
1625661350000|2021-07-07 12:35:50|43281.3|43261.3|43290.9|43270.9|43290.9|43270.9|43278.4|43258.4|19
1625661360000|2021-07-07 12:36:00|43293.1|43273.1|43300.9|43280.9|43300.9|43280.9|43290.9|43270.9|10
1625661370000|2021-07-07 12:36:10|43303.1|43283.1|43305.9|43285.9|43305.9|43285.9|43303.1|43283.1|15
1625661380000|2021-07-07 12:36:20|43308.1|43288.1|43310.6|43290.6|43313.1|43293.1|43308.1|43288.1|46
1625661390000|2021-07-07 12:36:30|43312.7|43292.7|43307.7|43287.7|43312.7|43292.7|43307.7|43287.7|15
1625661400000|2021-07-07 12:36:40|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|43310.2|43290.2|4
1625661410000|2021-07-07 12:36:50|43312.7|43292.7|43310.2|43290.2|43314.8|43294.8|43310.2|43290.2|3
1625661420000|2021-07-07 12:37:00|43312.3|43292.3|43310.2|43290.2|43312.7|43292.7|43305.2|43285.2|13
1625661430000|2021-07-07 12:37:10|43310.6|43290.6|43312.7|43292.7|43312.7|43292.7|43309.8|43289.8|23
1625661440000|2021-07-07 12:37:20|43315.2|43295.2|43340.2|43320.2|43340.2|43320.2|43315.2|43295.2|10
1625661450000|2021-07-07 12:37:30|43342.3|43322.3|43347.7|43327.7|43347.7|43327.7|43337.7|43317.7|18
1625661460000|2021-07-07 12:37:40|43350.2|43330.2|43347.7|43327.7|43352.7|43332.7|43345.6|43325.6|14
1625661470000|2021-07-07 12:37:50|43345.6|43325.6|43360.6|43340.6|43360.6|43340.6|43345.6|43325.6|19
1625661480000|2021-07-07 12:38:00|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|14
1625661490000|2021-07-07 12:38:10|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|4
1625661500000|2021-07-07 12:38:20|43360.2|43340.2|43365.2|43345.2|43365.2|43345.2|43360.2|43340.2|25
1625661510000|2021-07-07 12:38:30|||||||||10
1625661520000|2021-07-07 12:38:40|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|10
1625661530000|2021-07-07 12:38:50|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|43365.2|43345.2|8
1625661540000|2021-07-07 12:39:00|43367.7|43347.7|43365.2|43345.2|43370.2|43350.2|43365.2|43345.2|26
1625661550000|2021-07-07 12:39:10|43363.1|43343.1|43360.2|43340.2|43363.1|43343.1|43360.2|43340.2|6
1625661560000|2021-07-07 12:39:20|43355.2|43335.2|43357.7|43337.7|43357.7|43337.7|43355.2|43335.2|11
1625661570000|2021-07-07 12:39:30|43359.8|43339.8|43370.2|43350.2|43370.2|43350.2|43359.8|43339.8|30
1625661580000|2021-07-07 12:39:40|43368.1|43348.1|43357.7|43337.7|43368.1|43348.1|43357.7|43337.7|10
1625661590000|2021-07-07 12:39:50|43355.6|43335.6|43357.7|43337.7|43360.2|43340.2|43355.2|43335.2|4
1625661600000|2021-07-07 12:40:00|43360.2|43340.2|43369.8|43349.8|43369.8|43349.8|43360.2|43340.2|12
1625661610000|2021-07-07 12:40:10|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|1
1625661620000|2021-07-07 12:40:20|43367.7|43347.7|43367.7|43347.7|43367.7|43347.7|43367.7|43347.7|2
1625661630000|2021-07-07 12:40:30|43365.6|43345.6|43372.3|43352.3|43372.3|43352.3|43365.6|43345.6|22
1625661640000|2021-07-07 12:40:40|43370.2|43350.2|43353.1|43333.1|43370.2|43350.2|43353.1|43333.1|15
1625661650000|2021-07-07 12:40:50|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|10
1625661660000|2021-07-07 12:41:00|43347.7|43327.7|43345.2|43325.2|43350.2|43330.2|43345.2|43325.2|17
1625661670000|2021-07-07 12:41:10|43344.8|43324.8|43329.8|43309.8|43344.8|43324.8|43328.1|43308.1|13
1625661680000|2021-07-07 12:41:20|43327.3|43307.3|43332.7|43312.7|43332.7|43312.7|43327.3|43307.3|5
1625661690000|2021-07-07 12:41:30|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|8
1625661700000|2021-07-07 12:41:40|43334.8|43314.8|43332.7|43312.7|43334.8|43314.8|43332.7|43312.7|1
1625661710000|2021-07-07 12:41:50|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|43337.7|43317.7|6
1625661720000|2021-07-07 12:42:00|43335.2|43315.2|43330.2|43310.2|43335.2|43315.2|43330.2|43310.2|13
1625661730000|2021-07-07 12:42:10|43327.7|43307.7|43305.2|43285.2|43330.2|43310.2|43305.2|43285.2|22
1625661740000|2021-07-07 12:42:20|43302.7|43282.7|43290.2|43270.2|43302.7|43282.7|43290.2|43270.2|15
1625661750000|2021-07-07 12:42:30|43292.3|43272.3|43297.7|43277.7|43297.7|43277.7|43292.3|43272.3|21
1625661760000|2021-07-07 12:42:40|43297.3|43277.3|43290.2|43270.2|43300.2|43280.2|43290.2|43270.2|16
1625661770000|2021-07-07 12:42:50|43292.3|43272.3|43282.7|43262.7|43292.7|43272.7|43282.7|43262.7|13
1625661780000|2021-07-07 12:43:00|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|7
1625661790000|2021-07-07 12:43:10|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|43287.7|43267.7|4
1625661800000|2021-07-07 12:43:20|43295.2|43275.2|43292.7|43272.7|43295.2|43275.2|43292.7|43272.7|11
1625661810000|2021-07-07 12:43:30|43294.8|43274.8|43295.6|43275.6|43295.6|43275.6|43294.8|43274.8|9
1625661820000|2021-07-07 12:43:40|43300.6|43280.6|43315.2|43295.2|43315.2|43295.2|43300.6|43280.6|14
1625661830000|2021-07-07 12:43:50|43315.6|43295.6|43315.2|43295.2|43318.1|43298.1|43315.2|43295.2|8
1625661840000|2021-07-07 12:44:00|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|1
1625661850000|2021-07-07 12:44:10|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|0
1625661860000|2021-07-07 12:44:20|||||||||4
1625661870000|2021-07-07 12:44:30|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|6
1625661890000|2021-07-07 12:44:50|43307.3|43287.3|43305.2|43285.2|43307.3|43287.3|43302.7|43282.7|4
1625661900000|2021-07-07 12:45:00|43303.1|43283.1|43307.7|43287.7|43307.7|43287.7|43302.7|43282.7|16
1625661910000|2021-07-07 12:45:10|43310.2|43290.2|43307.7|43287.7|43310.2|43290.2|43307.7|43287.7|2
1625661920000|2021-07-07 12:45:20|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43302.7|43282.7|9
1625661930000|2021-07-07 12:45:30|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|4
1625661940000|2021-07-07 12:45:40|43307.3|43287.3|43307.7|43287.7|43307.7|43287.7|43305.2|43285.2|3
1625661950000|2021-07-07 12:45:50|43305.2|43285.2|43302.7|43282.7|43305.2|43285.2|43302.7|43282.7|1
1625661960000|2021-07-07 12:46:00|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|6
1625661970000|2021-07-07 12:46:10|||||||||1
1625661990000|2021-07-07 12:46:30|||||||||3
1625662000000|2021-07-07 12:46:40|43307.3|43287.3|43305.2|43285.2|43307.7|43287.7|43305.2|43285.2|3
1625662010000|2021-07-07 12:46:50|43305.6|43285.6|43315.2|43295.2|43315.2|43295.2|43305.6|43285.6|6
1625662020000|2021-07-07 12:47:00|43317.7|43297.7|43322.7|43302.7|43330.2|43310.2|43317.7|43297.7|32
1625662030000|2021-07-07 12:47:10|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43318.4|43298.4|5
1625662040000|2021-07-07 12:47:20|43318.4|43298.4|43318.1|43298.1|43318.4|43298.4|43318.1|43298.1|1
1625662050000|2021-07-07 12:47:30|43320.2|43300.2|43320.6|43300.6|43320.6|43300.6|43320.2|43300.2|0
1625662060000|2021-07-07 12:47:40|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43322.7|43302.7|19
1625662070000|2021-07-07 12:47:50|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|1
1625662080000|2021-07-07 12:48:00|43323.1|43303.1|43327.7|43307.7|43327.7|43307.7|43322.7|43302.7|4
1625662090000|2021-07-07 12:48:10|43325.2|43305.2|43322.7|43302.7|43325.2|43305.2|43322.7|43302.7|4
1625662100000|2021-07-07 12:48:20|||||||||3
1625662110000|2021-07-07 12:48:30|43320.2|43300.2|43312.7|43292.7|43320.2|43300.2|43312.7|43292.7|20
1625662120000|2021-07-07 12:48:40|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|10
1625662130000|2021-07-07 12:48:50|43317.3|43297.3|43315.2|43295.2|43320.2|43300.2|43315.2|43295.2|3
1625662140000|2021-07-07 12:49:00|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43319.8|43299.8|11
1625662160000|2021-07-07 12:49:20|43320.6|43300.6|43322.7|43302.7|43322.7|43302.7|43320.6|43300.6|8
1625662170000|2021-07-07 12:49:30|43326.9|43306.9|43327.7|43307.7|43327.7|43307.7|43326.9|43306.9|5
1625662180000|2021-07-07 12:49:40|43327.3|43307.3|43322.7|43302.7|43327.3|43307.3|43322.7|43302.7|18
1625662190000|2021-07-07 12:49:50|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|43320.2|43300.2|3
1625662200000|2021-07-07 12:50:00|43317.7|43297.7|43317.7|43297.7|43320.2|43300.2|43317.7|43297.7|3
1625662210000|2021-07-07 12:50:10|43319.8|43299.8|43325.2|43305.2|43325.2|43305.2|43319.8|43299.8|15
1625662220000|2021-07-07 12:50:20|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|4
1625662230000|2021-07-07 12:50:30|43320.6|43300.6|43320.2|43300.2|43320.6|43300.6|43317.7|43297.7|12
1625662240000|2021-07-07 12:50:40|||||||||14
1625662250000|2021-07-07 12:50:50|43320.6|43300.6|43325.2|43305.2|43325.2|43305.2|43320.6|43300.6|15
1625662260000|2021-07-07 12:51:00|43322.7|43302.7|43322.7|43302.7|43325.2|43305.2|43322.7|43302.7|9
1625662270000|2021-07-07 12:51:10|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|19
1625662280000|2021-07-07 12:51:20|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|10
1625662290000|2021-07-07 12:51:30|43328.1|43308.1|43335.2|43315.2|43335.2|43315.2|43328.1|43308.1|8
1625662300000|2021-07-07 12:51:40|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|43344.8|43324.8|8
1625662310000|2021-07-07 12:51:50|43346.9|43326.9|43344.8|43324.8|43346.9|43326.9|43344.8|43324.8|5
1625662320000|2021-07-07 12:52:00|43346.9|43326.9|43328.1|43308.1|43347.3|43327.3|43328.1|43308.1|29
1625662330000|2021-07-07 12:52:10|43327.7|43307.7|43327.3|43307.3|43327.7|43307.7|43327.3|43307.3|0
1625662340000|2021-07-07 12:52:20|43325.2|43305.2|43315.2|43295.2|43325.2|43305.2|43315.2|43295.2|11
1625662350000|2021-07-07 12:52:30|43310.2|43290.2|43305.2|43285.2|43310.2|43290.2|43303.4|43283.4|15
1625662360000|2021-07-07 12:52:40|43303.1|43283.1|43312.3|43292.3|43312.3|43292.3|43303.1|43283.1|6
1625662380000|2021-07-07 12:53:00|43310.2|43290.2|43313.1|43293.1|43313.1|43293.1|43310.2|43290.2|9
1625662390000|2021-07-07 12:53:10|43310.9|43290.9|43315.2|43295.2|43315.2|43295.2|43310.9|43290.9|1
1625662400000|2021-07-07 12:53:20|43312.7|43292.7|43322.7|43302.7|43322.7|43302.7|43312.7|43292.7|14
1625662410000|2021-07-07 12:53:30|43325.2|43305.2|43330.6|43310.6|43333.1|43313.1|43325.2|43305.2|8
1625662420000|2021-07-07 12:53:40|43333.1|43313.1|43335.2|43315.2|43335.2|43315.2|43333.1|43313.1|4
1625662430000|2021-07-07 12:53:50|43337.3|43317.3|43340.2|43320.2|43340.2|43320.2|43337.3|43317.3|2
1625662440000|2021-07-07 12:54:00|43342.3|43322.3|43346.9|43326.9|43349.4|43329.4|43342.3|43322.3|10
1625662450000|2021-07-07 12:54:10|43349.8|43329.8|43350.2|43330.2|43352.7|43332.7|43349.8|43329.8|24
1625662460000|2021-07-07 12:54:20|43345.9|43325.9|43345.2|43325.2|43347.7|43327.7|43345.2|43325.2|3
1625662470000|2021-07-07 12:54:30|43347.7|43327.7|43350.2|43330.2|43350.2|43330.2|43347.7|43327.7|2
1625662480000|2021-07-07 12:54:40|||||||||6
1625662490000|2021-07-07 12:54:50|43347.7|43327.7|43350.2|43330.2|43350.2|43330.2|43347.7|43327.7|7
1625662500000|2021-07-07 12:55:00|43352.3|43332.3|43350.2|43330.2|43354.8|43334.8|43350.2|43330.2|18
1625662510000|2021-07-07 12:55:10|||||||||2
1625662520000|2021-07-07 12:55:20|43345.9|43325.9|43335.6|43315.6|43345.9|43325.9|43332.7|43312.7|17
1625662530000|2021-07-07 12:55:30|43332.7|43312.7|43330.2|43310.2|43332.7|43312.7|43330.2|43310.2|8
1625662540000|2021-07-07 12:55:40|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|7
1625662550000|2021-07-07 12:55:50|43323.1|43303.1|43318.1|43298.1|43323.1|43303.1|43318.1|43298.1|9
1625662560000|2021-07-07 12:56:00|43315.6|43295.6|43305.6|43285.6|43315.6|43295.6|43305.6|43285.6|7
1625662570000|2021-07-07 12:56:10|43303.4|43283.4|43315.2|43295.2|43319.8|43299.8|43303.4|43283.4|14
1625662580000|2021-07-07 12:56:20|43318.1|43298.1|43318.1|43298.1|43318.1|43298.1|43315.2|43295.2|10
1625662590000|2021-07-07 12:56:30|43317.7|43297.7|43318.1|43298.1|43318.1|43298.1|43317.7|43297.7|0
1625662600000|2021-07-07 12:56:40|43315.2|43295.2|43320.2|43300.2|43320.2|43300.2|43315.2|43295.2|11
1625662610000|2021-07-07 12:56:50|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|43319.8|43299.8|4
1625662620000|2021-07-07 12:57:00|43319.4|43299.4|43310.2|43290.2|43319.8|43299.8|43310.2|43290.2|6
1625662630000|2021-07-07 12:57:10|43305.2|43285.2|43310.2|43290.2|43310.2|43290.2|43305.2|43285.2|6
1625662640000|2021-07-07 12:57:20|43307.7|43287.7|43305.2|43285.2|43307.7|43287.7|43305.2|43285.2|5
1625662650000|2021-07-07 12:57:30|43300.9|43280.9|43290.2|43270.2|43300.9|43280.9|43280.2|43260.2|8
1625662660000|2021-07-07 12:57:40|43293.1|43273.1|43287.7|43267.7|43295.2|43275.2|43287.7|43267.7|15
1625662670000|2021-07-07 12:57:50|43285.6|43265.6|43260.2|43240.2|43285.6|43265.6|43257.7|43237.7|43
1625662680000|2021-07-07 12:58:00|43265.2|43245.2|43265.2|43245.2|43267.3|43247.3|43258.1|43238.1|43
1625662690000|2021-07-07 12:58:10|43267.3|43247.3|43275.2|43255.2|43275.2|43255.2|43267.3|43247.3|11
1625662700000|2021-07-07 12:58:20|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|5
1625662710000|2021-07-07 12:58:30|43270.2|43250.2|43275.2|43255.2|43275.2|43255.2|43267.7|43247.7|13
1625662720000|2021-07-07 12:58:40|43277.3|43257.3|43275.2|43255.2|43277.7|43257.7|43275.2|43255.2|4
1625662730000|2021-07-07 12:58:50|43270.2|43250.2|43265.2|43245.2|43270.2|43250.2|43265.2|43245.2|8
1625662740000|2021-07-07 12:59:00|43262.7|43242.7|43289.8|43269.8|43289.8|43269.8|43262.7|43242.7|21
1625662750000|2021-07-07 12:59:10|43292.3|43272.3|43287.3|43267.3|43292.7|43272.7|43287.3|43267.3|24
1625662760000|2021-07-07 12:59:20|43282.3|43262.3|43292.7|43272.7|43292.7|43272.7|43280.2|43260.2|15
1625662770000|2021-07-07 12:59:30|43289.8|43269.8|43292.7|43272.7|43292.7|43272.7|43287.7|43267.7|10
1625662780000|2021-07-07 12:59:40|43290.2|43270.2|43300.2|43280.2|43300.2|43280.2|43290.2|43270.2|12
1625662790000|2021-07-07 12:59:50|43297.7|43277.7|43295.2|43275.2|43297.7|43277.7|43295.2|43275.2|15
1625662800000|2021-07-07 13:00:00|43297.3|43277.3|43317.7|43297.7|43326.9|43306.9|43282.3|43262.3|49
1625662810000|2021-07-07 13:00:10|43315.2|43295.2|43310.2|43290.2|43317.7|43297.7|43302.7|43282.7|28
1625662820000|2021-07-07 13:00:20|43307.7|43287.7|43310.2|43290.2|43310.2|43290.2|43307.7|43287.7|18
1625662830000|2021-07-07 13:00:30|43314.8|43294.8|43345.2|43325.2|43347.7|43327.7|43314.8|43294.8|40
1625662840000|2021-07-07 13:00:40|43347.7|43327.7|43351.9|43331.9|43354.8|43334.8|43337.7|43317.7|47
1625662850000|2021-07-07 13:00:50|43355.2|43335.2|43350.2|43330.2|43355.2|43335.2|43345.2|43325.2|18
1625662860000|2021-07-07 13:01:00|43352.3|43332.3|43375.2|43355.2|43377.7|43357.7|43352.3|43332.3|68
1625662870000|2021-07-07 13:01:10|43375.5|43355.5|43367.7|43347.7|43380.2|43360.2|43365.2|43345.2|95
1625662880000|2021-07-07 13:01:20|43365.2|43345.2|43362.7|43342.7|43367.7|43347.7|43357.7|43337.7|26
1625662890000|2021-07-07 13:01:30|43360.5|43340.5|43375.2|43355.2|43380.2|43360.2|43360.2|43340.2|45
1625662900000|2021-07-07 13:01:40|43377.3|43357.3|43395.2|43375.2|43410.2|43390.2|43377.3|43357.3|71
1625662910000|2021-07-07 13:01:50|43390.2|43370.2|43392.7|43372.7|43397.7|43377.7|43385.2|43365.2|66
1625662920000|2021-07-07 13:02:00|43393|43373|43360.5|43340.5|43395.2|43375.2|43360.5|43340.5|51
1625662930000|2021-07-07 13:02:10|43362.7|43342.7|43357.7|43337.7|43372.3|43352.3|43357.7|43337.7|56
1625662940000|2021-07-07 13:02:20|43355.5|43335.5|43365.2|43345.2|43365.2|43345.2|43355.2|43335.2|13
1625662950000|2021-07-07 13:02:30|43362.7|43342.7|43360.2|43340.2|43362.7|43342.7|43357.7|43337.7|11
1625662960000|2021-07-07 13:02:40|43362.3|43342.3|43379.8|43359.8|43380.2|43360.2|43360.2|43340.2|11
1625662970000|2021-07-07 13:02:50|43380.2|43360.2|43382.3|43362.3|43387.7|43367.7|43380.2|43360.2|16
1625662980000|2021-07-07 13:03:00|43380.2|43360.2|43397.7|43377.7|43397.7|43377.7|43377.7|43357.7|14
1625662990000|2021-07-07 13:03:10|43402.7|43382.7|43402.7|43382.7|43405.2|43385.2|43400.2|43380.2|22
1625663000000|2021-07-07 13:03:20|43400.5|43380.5|43393|43373|43400.5|43380.5|43392.7|43372.7|13
1625663010000|2021-07-07 13:03:30|43392.7|43372.7|43397.7|43377.7|43397.7|43377.7|43392.7|43372.7|25
1625663020000|2021-07-07 13:03:40|43395.2|43375.2|43395.2|43375.2|43400.2|43380.2|43395.2|43375.2|10
1625663030000|2021-07-07 13:03:50|43392.7|43372.7|43392.7|43372.7|43397.7|43377.7|43390.2|43370.2|10
1625663040000|2021-07-07 13:04:00|43394.8|43374.8|43397.7|43377.7|43400.2|43380.2|43394.8|43374.8|26
1625663050000|2021-07-07 13:04:10|43397.3|43377.3|43400.2|43380.2|43402.7|43382.7|43397.3|43377.3|14
1625663060000|2021-07-07 13:04:20|43397.7|43377.7|43392.7|43372.7|43397.7|43377.7|43392.7|43372.7|10
1625663070000|2021-07-07 13:04:30|43395.2|43375.2|43405.2|43385.2|43405.2|43385.2|43395.2|43375.2|5
1625663080000|2021-07-07 13:04:40|43407.3|43387.3|43402.7|43382.7|43412.7|43392.7|43402.7|43382.7|15
1625663090000|2021-07-07 13:04:50|43397.7|43377.7|43395.2|43375.2|43397.7|43377.7|43387.7|43367.7|16
1625663100000|2021-07-07 13:05:00|43392.7|43372.7|43410.2|43390.2|43410.2|43390.2|43392.7|43372.7|15
1625663110000|2021-07-07 13:05:10|43405.5|43385.5|43404.8|43384.8|43405.5|43385.5|43402.7|43382.7|16
1625663120000|2021-07-07 13:05:20|43405.2|43385.2|43434.8|43414.8|43434.8|43414.8|43405.2|43385.2|49
1625663130000|2021-07-07 13:05:30|43435.2|43415.2|43437.7|43417.7|43450.2|43430.2|43432.7|43412.7|38
1625663140000|2021-07-07 13:05:40|43437.3|43417.3|43437.3|43417.3|43437.7|43417.7|43432.7|43412.7|167
1625663150000|2021-07-07 13:05:50|43437.7|43417.7|43444.4|43424.4|43444.4|43424.4|43436.9|43416.9|5
1625663160000|2021-07-07 13:06:00|43449.4|43429.4|43444.4|43424.4|43449.4|43429.4|43439.4|43419.4|32
1625663170000|2021-07-07 13:06:10|43446.5|43426.5|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|24
1625663180000|2021-07-07 13:06:20|43444.4|43424.4|43449.4|43429.4|43449.4|43429.4|43444.4|43424.4|12
1625663190000|2021-07-07 13:06:30|43449.8|43429.8|43436.9|43416.9|43451.9|43431.9|43436.9|43416.9|7
1625663200000|2021-07-07 13:06:40|43436.5|43416.5|43421.9|43401.9|43436.5|43416.5|43421.9|43401.9|4
1625663210000|2021-07-07 13:06:50|43417.3|43397.3|43421.9|43401.9|43426.5|43406.5|43417.3|43397.3|12
1625663220000|2021-07-07 13:07:00|43424.4|43404.4|43429.4|43409.4|43429.4|43409.4|43421.9|43401.9|16
1625663230000|2021-07-07 13:07:10|43431.9|43411.9|43426.9|43406.9|43434.4|43414.4|43426.9|43406.9|9
1625663240000|2021-07-07 13:07:20|43424.4|43404.4|43429.4|43409.4|43429.4|43409.4|43421.9|43401.9|8
1625663250000|2021-07-07 13:07:30|43431.5|43411.5|43439.4|43419.4|43439.4|43419.4|43429.4|43409.4|10
1625663260000|2021-07-07 13:07:40|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43441.9|43421.9|10
1625663270000|2021-07-07 13:07:50|43444|43424|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|5
1625663280000|2021-07-07 13:08:00|43444.8|43424.8|43434.4|43414.4|43446.9|43426.9|43434.4|43414.4|6
1625663290000|2021-07-07 13:08:10|43429.4|43409.4|43419.4|43399.4|43429.4|43409.4|43419.4|43399.4|14
1625663300000|2021-07-07 13:08:20|43417.3|43397.3|43414.4|43394.4|43417.3|43397.3|43414.4|43394.4|14
1625663310000|2021-07-07 13:08:30|43410.2|43390.2|43401.9|43381.9|43410.2|43390.2|43401.9|43381.9|7
1625663320000|2021-07-07 13:08:40|43399.4|43379.4|43399|43379|43399.4|43379.4|43396.5|43376.5|7
1625663330000|2021-07-07 13:08:50|43399.4|43379.4|43404.4|43384.4|43404.4|43384.4|43396.5|43376.5|26
1625663340000|2021-07-07 13:09:00|43401.9|43381.9|43379.4|43359.4|43401.9|43381.9|43379.4|43359.4|30
1625663350000|2021-07-07 13:09:10|43376.9|43356.9|43359.4|43339.4|43376.9|43356.9|43359.4|43339.4|33
1625663360000|2021-07-07 13:09:20|43358.6|43338.6|43359.4|43339.4|43359.4|43339.4|43354.4|43334.4|53
1625663370000|2021-07-07 13:09:30|43361.9|43341.9|43336.9|43316.9|43366.9|43346.9|43336.9|43316.9|45
1625663380000|2021-07-07 13:09:40|43339.4|43319.4|43324.4|43304.4|43339.4|43319.4|43324.4|43304.4|34
1625663390000|2021-07-07 13:09:50|43319.4|43299.4|43304|43284|43319.4|43299.4|43304|43284|57
1625663400000|2021-07-07 13:10:00|43299|43279|43319|43299|43319|43299|43299|43279|40
1625663410000|2021-07-07 13:10:10|43316.9|43296.9|43311.9|43291.9|43321.9|43301.9|43311.9|43291.9|38
1625663420000|2021-07-07 13:10:20|43314|43294|43314.4|43294.4|43314.4|43294.4|43311.9|43291.9|8
1625663430000|2021-07-07 13:10:30|43316.9|43296.9|43309.4|43289.4|43316.9|43296.9|43309.4|43289.4|15
1625663440000|2021-07-07 13:10:40|43304.4|43284.4|43291.9|43271.9|43304.4|43284.4|43291.9|43271.9|12
1625663450000|2021-07-07 13:10:50|43289.4|43269.4|43284.4|43264.4|43289.4|43269.4|43276.9|43256.9|23
1625663460000|2021-07-07 13:11:00|43286.5|43266.5|43289.4|43269.4|43296.9|43276.9|43284.4|43264.4|26
1625663470000|2021-07-07 13:11:10|43287.3|43267.3|43284.4|43264.4|43289.4|43269.4|43284.4|43264.4|12
1625663480000|2021-07-07 13:11:20|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|13
1625663490000|2021-07-07 13:11:30|43286.9|43266.9|43286.9|43266.9|43289.4|43269.4|43286.9|43266.9|10
1625663500000|2021-07-07 13:11:40|43289|43269|43286.5|43266.5|43289|43269|43281.9|43261.9|14
1625663510000|2021-07-07 13:11:50|43286.9|43266.9|43289.4|43269.4|43291.9|43271.9|43286.9|43266.9|15
1625663520000|2021-07-07 13:12:00|43291.5|43271.5|43284.4|43264.4|43291.9|43271.9|43284.4|43264.4|12
1625663530000|2021-07-07 13:12:10|43284|43264|43279.4|43259.4|43284|43264|43279.4|43259.4|16
1625663540000|2021-07-07 13:12:20|43276.9|43256.9|43279.4|43259.4|43279.8|43259.8|43274.4|43254.4|33
1625663550000|2021-07-07 13:12:30|43277.3|43257.3|43274.4|43254.4|43279.4|43259.4|43274.4|43254.4|30
1625663560000|2021-07-07 13:12:40|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|43269.8|43249.8|13
1625663570000|2021-07-07 13:12:50|43269.8|43249.8|43269.4|43249.4|43274.4|43254.4|43267.3|43247.3|13
1625663580000|2021-07-07 13:13:00|43267.3|43247.3|43262.3|43242.3|43269.4|43249.4|43262.3|43242.3|20
1625663590000|2021-07-07 13:13:10|43264.4|43244.4|43281.5|43261.5|43281.5|43261.5|43264.4|43244.4|21
1625663600000|2021-07-07 13:13:20|43281.9|43261.9|43284.4|43264.4|43286.9|43266.9|43281.9|43261.9|5
1625663610000|2021-07-07 13:13:30|43284.8|43264.8|43291.9|43271.9|43291.9|43271.9|43281.9|43261.9|8
1625663620000|2021-07-07 13:13:40|43292.3|43272.3|43299.8|43279.8|43301.9|43281.9|43292.3|43272.3|12
1625663630000|2021-07-07 13:13:50|43301.9|43281.9|43309.4|43289.4|43309.4|43289.4|43301.9|43281.9|19
1625663640000|2021-07-07 13:14:00|43306.9|43286.9|43334.4|43314.4|43334.4|43314.4|43306.9|43286.9|25
1625663650000|2021-07-07 13:14:10|43336.5|43316.5|43341.9|43321.9|43346.9|43326.9|43336.5|43316.5|14
1625663660000|2021-07-07 13:14:20|43339.4|43319.4|43344|43324|43344|43324|43339.4|43319.4|14
1625663670000|2021-07-07 13:14:30|43344.4|43324.4|43341.9|43321.9|43344.4|43324.4|43339.4|43319.4|7
1625663680000|2021-07-07 13:14:40|43344|43324|43336.9|43316.9|43344.4|43324.4|43336.9|43316.9|10
1625663690000|2021-07-07 13:14:50|43332.3|43312.3|43331.9|43311.9|43336.9|43316.9|43331.9|43311.9|6
1625663700000|2021-07-07 13:15:00|43336.9|43316.9|43357.3|43337.3|43357.3|43337.3|43336.9|43316.9|20
1625663710000|2021-07-07 13:15:10|43359.4|43339.4|43366.9|43346.9|43366.9|43346.9|43359.4|43339.4|12
1625663720000|2021-07-07 13:15:20|43369.4|43349.4|43379.4|43359.4|43381.5|43361.5|43369.4|43349.4|22
1625663730000|2021-07-07 13:15:30|43374.4|43354.4|43384.4|43364.4|43384.4|43364.4|43371.9|43351.9|24
1625663740000|2021-07-07 13:15:40|43384.8|43364.8|43399|43379|43399|43379|43384.8|43364.8|24
1625663750000|2021-07-07 13:15:50|43396.9|43376.9|43389.4|43369.4|43396.9|43376.9|43381.9|43361.9|25
1625663760000|2021-07-07 13:16:00|43393.6|43373.6|43386.9|43366.9|43399|43379|43386.9|43366.9|25
1625663770000|2021-07-07 13:16:10|43384.4|43364.4|43366.9|43346.9|43384.4|43364.4|43366.9|43346.9|10
1625663780000|2021-07-07 13:16:20|43362.7|43342.7|43346.9|43326.9|43362.7|43342.7|43346.9|43326.9|9
1625663790000|2021-07-07 13:16:30|43349|43329|43356.9|43336.9|43356.9|43336.9|43344.4|43324.4|18
1625663800000|2021-07-07 13:16:40|43359.4|43339.4|43336.9|43316.9|43359.4|43339.4|43336.9|43316.9|14
1625663810000|2021-07-07 13:16:50|43339.4|43319.4|43344|43324|43346.5|43326.5|43339.4|43319.4|9
1625663820000|2021-07-07 13:17:00|43346.9|43326.9|43339.4|43319.4|43349.4|43329.4|43339.4|43319.4|13
1625663830000|2021-07-07 13:17:10|43341.5|43321.5|43336.9|43316.9|43341.9|43321.9|43336.9|43316.9|6
1625663840000|2021-07-07 13:17:20|43334.4|43314.4|43329.4|43309.4|43336.9|43316.9|43329.4|43309.4|6
1625663850000|2021-07-07 13:17:30|43331.5|43311.5|43356.9|43336.9|43356.9|43336.9|43331.5|43311.5|6
1625663860000|2021-07-07 13:17:40|43359|43339|43364.4|43344.4|43364.4|43344.4|43359|43339|8
1625663870000|2021-07-07 13:17:50|43366.9|43346.9|43364.4|43344.4|43366.9|43346.9|43364.4|43344.4|3
1625663880000|2021-07-07 13:18:00|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43366.5|43346.5|21
1625663890000|2021-07-07 13:18:10|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|2
1625663900000|2021-07-07 13:18:20|43366.5|43346.5|43364.4|43344.4|43366.5|43346.5|43364.4|43344.4|3
1625663910000|2021-07-07 13:18:30|43362.3|43342.3|43356.9|43336.9|43362.3|43342.3|43356.9|43336.9|4
1625663920000|2021-07-07 13:18:40|43359.4|43339.4|43366.9|43346.9|43366.9|43346.9|43359.4|43339.4|6
1625663930000|2021-07-07 13:18:50|43366.5|43346.5|43364.4|43344.4|43366.9|43346.9|43364.4|43344.4|6
1625663940000|2021-07-07 13:19:00|43362.3|43342.3|43359.4|43339.4|43362.3|43342.3|43354.4|43334.4|23
1625663950000|2021-07-07 13:19:10|43361.5|43341.5|43374.4|43354.4|43374.4|43354.4|43361.5|43341.5|11
1625663960000|2021-07-07 13:19:20|43376.9|43356.9|43376.9|43356.9|43379.4|43359.4|43374.4|43354.4|8
1625663970000|2021-07-07 13:19:30|43374.4|43354.4|43374.4|43354.4|43377.3|43357.3|43374.4|43354.4|7
1625663980000|2021-07-07 13:19:40|43372.3|43352.3|43369.4|43349.4|43372.3|43352.3|43366.9|43346.9|12
1625663990000|2021-07-07 13:19:50|43369|43349|43364.4|43344.4|43369|43349|43364.4|43344.4|5
1625664000000|2021-07-07 13:20:00|43366.9|43346.9|43371.9|43351.9|43374.4|43354.4|43366.9|43346.9|10
1625664010000|2021-07-07 13:20:10|43366.9|43346.9|43354.4|43334.4|43366.9|43346.9|43352.3|43332.3|16
1625664020000|2021-07-07 13:20:20|43351.9|43331.9|43361.9|43341.9|43361.9|43341.9|43351.9|43331.9|5
1625664030000|2021-07-07 13:20:30|43366.9|43346.9|43384.4|43364.4|43384.4|43364.4|43366.9|43346.9|12
1625664040000|2021-07-07 13:20:40|43386.5|43366.5|43381.9|43361.9|43386.9|43366.9|43381.9|43361.9|10
1625664050000|2021-07-07 13:20:50|43384.4|43364.4|43379.4|43359.4|43384.4|43364.4|43379.4|43359.4|10
1625664060000|2021-07-07 13:21:00|43391.5|43371.5|43439.4|43419.4|43439.4|43419.4|43391.5|43371.5|55
1625664070000|2021-07-07 13:21:10|43436.9|43416.9|43432.3|43412.3|43436.9|43416.9|43431.9|43411.9|15
1625664080000|2021-07-07 13:21:20|43431.9|43411.9|43426.5|43406.5|43434.4|43414.4|43426.5|43406.5|25
1625664090000|2021-07-07 13:21:30|43424|43404|43424.4|43404.4|43426.9|43406.9|43422.3|43402.3|15
1625664100000|2021-07-07 13:21:40|43426.5|43406.5|43424|43404|43426.9|43406.9|43411.9|43391.9|26
1625664110000|2021-07-07 13:21:50|43426.9|43406.9|43426.9|43406.9|43429.4|43409.4|43424|43404|36
1625664120000|2021-07-07 13:22:00|43421.9|43401.9|43431.9|43411.9|43436.5|43416.5|43421.9|43401.9|20
1625664130000|2021-07-07 13:22:10|43434.4|43414.4|43434|43414|43434.4|43414.4|43421.9|43401.9|15
1625664140000|2021-07-07 13:22:20|43434.4|43414.4|43426.9|43406.9|43439|43419|43426.5|43406.5|43
1625664150000|2021-07-07 13:22:30|43424.4|43404.4|43456.9|43436.9|43465.7|43445.7|43424.4|43404.4|45
1625664160000|2021-07-07 13:22:40|43454.4|43434.4|43446.9|43426.9|43454.4|43434.4|43446.9|43426.9|17
1625664170000|2021-07-07 13:22:50|43444.8|43424.8|43441.9|43421.9|43444.8|43424.8|43439.8|43419.8|10
1625664180000|2021-07-07 13:23:00|43444.4|43424.4|43451.9|43431.9|43451.9|43431.9|43441.9|43421.9|8
1625664190000|2021-07-07 13:23:10|43449.4|43429.4|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|6
1625664200000|2021-07-07 13:23:20|43444.8|43424.8|43439.4|43419.4|43444.8|43424.8|43439.4|43419.4|14
1625664210000|2021-07-07 13:23:30|43435.2|43415.2|43424.4|43404.4|43435.2|43415.2|43420.2|43400.2|17
1625664220000|2021-07-07 13:23:40|43421.9|43401.9|43416.9|43396.9|43421.9|43401.9|43416.9|43396.9|9
1625664230000|2021-07-07 13:23:50|43419|43399|43419.4|43399.4|43424.4|43404.4|43416.9|43396.9|11
1625664240000|2021-07-07 13:24:00|43416.9|43396.9|43409.8|43389.8|43416.9|43396.9|43409.8|43389.8|8
1625664250000|2021-07-07 13:24:10|43409.4|43389.4|43409.4|43389.4|43411.9|43391.9|43409.4|43389.4|10
1625664260000|2021-07-07 13:24:20|43411.5|43391.5|43436.9|43416.9|43441.9|43421.9|43409.4|43389.4|43
1625664270000|2021-07-07 13:24:30|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43434.4|43414.4|20
1625664280000|2021-07-07 13:24:40|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|5
1625664290000|2021-07-07 13:24:50|43441.5|43421.5|43446.1|43426.1|43453.6|43433.6|43441.5|43421.5|53
1625664300000|2021-07-07 13:25:00|43446.5|43426.5|43439.4|43419.4|43446.5|43426.5|43439.4|43419.4|14
1625664310000|2021-07-07 13:25:10|43441.5|43421.5|43446.9|43426.9|43446.9|43426.9|43441.5|43421.5|14
1625664320000|2021-07-07 13:25:20|43446.5|43426.5|43446.9|43426.9|43451.9|43431.9|43444|43424|9
1625664330000|2021-07-07 13:25:30|43449.4|43429.4|43454.4|43434.4|43456.5|43436.5|43449.4|43429.4|13
1625664340000|2021-07-07 13:25:40|43452.3|43432.3|43451.9|43431.9|43452.3|43432.3|43451.9|43431.9|3
1625664350000|2021-07-07 13:25:50|43449.8|43429.8|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|2
1625664360000|2021-07-07 13:26:00|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|20
1625664370000|2021-07-07 13:26:10|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|8
1625664380000|2021-07-07 13:26:20|43454.8|43434.8|43459.4|43439.4|43461.9|43441.9|43454.4|43434.4|4
1625664390000|2021-07-07 13:26:30|43459.8|43439.8|43449.8|43429.8|43459.8|43439.8|43449.8|43429.8|14
1625664400000|2021-07-07 13:26:40|43449.4|43429.4|43446.5|43426.5|43449.4|43429.4|43446.5|43426.5|7
1625664410000|2021-07-07 13:26:50|43444.4|43424.4|43436.5|43416.5|43444.4|43424.4|43425.1|43405.1|34
1625664420000|2021-07-07 13:27:00|43438.6|43418.6|43464.9|43444.9|43467.4|43447.4|43437.3|43417.3|14
1625664430000|2021-07-07 13:27:10|43462.8|43442.8|43461.5|43441.5|43464.9|43444.9|43459.4|43439.4|19
1625664440000|2021-07-07 13:27:20|43464|43444|43456.5|43436.5|43464|43444|43456.5|43436.5|12
1625664450000|2021-07-07 13:27:30|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|5
1625664460000|2021-07-07 13:27:40|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1625664470000|2021-07-07 13:27:50|43452.3|43432.3|43459.4|43439.4|43459.4|43439.4|43452.3|43432.3|11
1625664480000|2021-07-07 13:28:00|43456.9|43436.9|43444.8|43424.8|43456.9|43436.9|43444.8|43424.8|9
1625664490000|2021-07-07 13:28:10|43444.4|43424.4|43460.7|43440.7|43463.2|43443.2|43441.9|43421.9|9
1625664500000|2021-07-07 13:28:20|43462.8|43442.8|43460.7|43440.7|43462.8|43442.8|43460.7|43440.7|4
1625664510000|2021-07-07 13:28:30|43462.8|43442.8|43486.9|43466.9|43486.9|43466.9|43460.7|43440.7|29
1625664520000|2021-07-07 13:28:40|43489.4|43469.4|43489.4|43469.4|43491.9|43471.9|43489.4|43469.4|9
1625664530000|2021-07-07 13:28:50|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43484.4|43464.4|6
1625664540000|2021-07-07 13:29:00|43491.9|43471.9|43474.8|43454.8|43491.9|43471.9|43474.8|43454.8|52
1625664550000|2021-07-07 13:29:10|43474.4|43454.4|43469.4|43449.4|43474.4|43454.4|43469.4|43449.4|8
1625664560000|2021-07-07 13:29:20|43467.3|43447.3|43466.9|43446.9|43469.4|43449.4|43466.9|43446.9|9
1625664570000|2021-07-07 13:29:30|43465.1|43445.1|43471.5|43451.5|43471.5|43451.5|43464.4|43444.4|19
1625664580000|2021-07-07 13:29:40|43469.4|43449.4|43464.4|43444.4|43469.4|43449.4|43464.4|43444.4|10
1625664590000|2021-07-07 13:29:50|43466.5|43446.5|43446.5|43426.5|43466.9|43446.9|43446.5|43426.5|28
1625664600000|2021-07-07 13:30:00|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43439.4|43419.4|18
1625664610000|2021-07-07 13:30:10|43444.8|43424.8|43451.9|43431.9|43451.9|43431.9|43444.8|43424.8|14
1625664620000|2021-07-07 13:30:20|43451.5|43431.5|43447.3|43427.3|43451.9|43431.9|43447.3|43427.3|9
1625664630000|2021-07-07 13:30:30|43445.1|43425.1|43429.4|43409.4|43445.1|43425.1|43426.5|43406.5|24
1625664640000|2021-07-07 13:30:40|43431.9|43411.9|43406.9|43386.9|43436.9|43416.9|43406.9|43386.9|19
1625664650000|2021-07-07 13:30:50|43404.8|43384.8|43381.9|43361.9|43404.8|43384.8|43374.4|43354.4|42
1625664660000|2021-07-07 13:31:00|43381.5|43361.5|43384.8|43364.8|43391.9|43371.9|43379|43359|29
1625664670000|2021-07-07 13:31:10|43382.3|43362.3|43381.9|43361.9|43382.3|43362.3|43371.9|43351.9|28
1625664680000|2021-07-07 13:31:20|43384.4|43364.4|43391.9|43371.9|43394.4|43374.4|43384.4|43364.4|26
1625664690000|2021-07-07 13:31:30|43389.4|43369.4|43374.4|43354.4|43389.4|43369.4|43369.4|43349.4|21
1625664700000|2021-07-07 13:31:40|43376.9|43356.9|43381.9|43361.9|43381.9|43361.9|43371.9|43351.9|9
1625664710000|2021-07-07 13:31:50|43386.5|43366.5|43404.4|43384.4|43404.4|43384.4|43386.5|43366.5|11
1625664720000|2021-07-07 13:32:00|43406.9|43386.9|43402.3|43382.3|43406.9|43386.9|43401.9|43381.9|7
1625664730000|2021-07-07 13:32:10|43401.9|43381.9|43386.9|43366.9|43401.9|43381.9|43386.9|43366.9|15
1625664740000|2021-07-07 13:32:20|43389.4|43369.4|43424.8|43404.8|43424.8|43404.8|43389.4|43369.4|19
1625664750000|2021-07-07 13:32:30|43422.6|43402.6|43434.4|43414.4|43434.4|43414.4|43421.9|43401.9|13
1625664760000|2021-07-07 13:32:40|43436.5|43416.5|43451.9|43431.9|43451.9|43431.9|43436.5|43416.5|34
1625664770000|2021-07-07 13:32:50|43451.5|43431.5|43441.9|43421.9|43451.5|43431.5|43441.9|43421.9|16
1625664780000|2021-07-07 13:33:00|43444.4|43424.4|43471.9|43451.9|43476.9|43456.9|43444.4|43424.4|25
1625664790000|2021-07-07 13:33:10|43474.4|43454.4|43459.4|43439.4|43474.4|43454.4|43459.4|43439.4|16
1625664800000|2021-07-07 13:33:20|43459.8|43439.8|43469.8|43449.8|43474.4|43454.4|43459.8|43439.8|15
1625664810000|2021-07-07 13:33:30|43465.5|43445.5|43466.9|43446.9|43466.9|43446.9|43462.6|43442.6|6
1625664820000|2021-07-07 13:33:40|43457.3|43437.3|43456.9|43436.9|43461.9|43441.9|43456.9|43436.9|6
1625664830000|2021-07-07 13:33:50|43454.4|43434.4|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|6
1625664840000|2021-07-07 13:34:00|43451.9|43431.9|43449.4|43429.4|43451.9|43431.9|43442.3|43422.3|14
1625664850000|2021-07-07 13:34:10|43451.9|43431.9|43449.4|43429.4|43454.8|43434.8|43449.4|43429.4|9
1625664860000|2021-07-07 13:34:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|4
1625664870000|2021-07-07 13:34:30|43449|43429|43449.4|43429.4|43451.9|43431.9|43449|43429|16
1625664880000|2021-07-07 13:34:40|43446.9|43426.9|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|14
1625664890000|2021-07-07 13:34:50|43439.8|43419.8|43444.8|43424.8|43447.3|43427.3|43439.8|43419.8|13
1625664900000|2021-07-07 13:35:00|43442.3|43422.3|43461.9|43441.9|43461.9|43441.9|43439.4|43419.4|28
1625664910000|2021-07-07 13:35:10|43466.9|43446.9|43461.5|43441.5|43469.8|43449.8|43461.5|43441.5|18
1625664920000|2021-07-07 13:35:20|43459.4|43439.4|43479.4|43459.4|43479.4|43459.4|43456.9|43436.9|15
1625664930000|2021-07-07 13:35:30|43481.5|43461.5|43496.9|43476.9|43496.9|43476.9|43479.4|43459.4|30
1625664940000|2021-07-07 13:35:40|43494.4|43474.4|43499.4|43479.4|43499.4|43479.4|43484.4|43464.4|55
1625664950000|2021-07-07 13:35:50|43497.3|43477.3|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|24
1625664960000|2021-07-07 13:36:00|43491.9|43471.9|43481.9|43461.9|43494.4|43474.4|43479.4|43459.4|23
1625664970000|2021-07-07 13:36:10|43476.9|43456.9|43451.9|43431.9|43476.9|43456.9|43449.4|43429.4|62
1625664980000|2021-07-07 13:36:20|43449.4|43429.4|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|2
1625664990000|2021-07-07 13:36:30|43449|43429|43427.3|43407.3|43451.9|43431.9|43427.3|43407.3|24
1625665000000|2021-07-07 13:36:40|43422.3|43402.3|43411.9|43391.9|43422.3|43402.3|43411.9|43391.9|32
1625665010000|2021-07-07 13:36:50|43414.4|43394.4|43421.5|43401.5|43426.9|43406.9|43414.4|43394.4|17
1625665020000|2021-07-07 13:37:00|43421.1|43401.1|43401.9|43381.9|43421.9|43401.9|43401.9|43381.9|22
1625665030000|2021-07-07 13:37:10|43401.5|43381.5|43381.5|43361.5|43401.9|43381.9|43381.5|43361.5|21
1625665040000|2021-07-07 13:37:20|43381.9|43361.9|43386.9|43366.9|43386.9|43366.9|43381.9|43361.9|25
1625665050000|2021-07-07 13:37:30|43384.8|43364.8|43386.5|43366.5|43386.5|43366.5|43384.4|43364.4|7
1625665060000|2021-07-07 13:37:40|43388.6|43368.6|43349.4|43329.4|43388.6|43368.6|43349.4|43329.4|30
1625665070000|2021-07-07 13:37:50|43351.9|43331.9|43359.4|43339.4|43359.8|43339.8|43351.9|43331.9|29
1625665080000|2021-07-07 13:38:00|43361.9|43341.9|43369.4|43349.4|43371.9|43351.9|43361.9|43341.9|15
1625665090000|2021-07-07 13:38:10|43366.9|43346.9|43351.9|43331.9|43371.9|43351.9|43351.9|43331.9|21
1625665100000|2021-07-07 13:38:20|43354|43334|43364.4|43344.4|43366.5|43346.5|43354|43334|9
1625665110000|2021-07-07 13:38:30|43366.9|43346.9|43379.4|43359.4|43384.4|43364.4|43366.9|43346.9|9
1625665120000|2021-07-07 13:38:40|43374.8|43354.8|43381.9|43361.9|43381.9|43361.9|43374.8|43354.8|10
1625665130000|2021-07-07 13:38:50|43381.5|43361.5|43386.9|43366.9|43386.9|43366.9|43379.8|43359.8|2
1625665140000|2021-07-07 13:39:00|43384.8|43364.8|43384.4|43364.4|43384.8|43364.8|43384.4|43364.4|2
1625665150000|2021-07-07 13:39:10|43386.9|43366.9|43394.4|43374.4|43394.4|43374.4|43381.9|43361.9|19
1625665160000|2021-07-07 13:39:20|43391.9|43371.9|43384.4|43364.4|43391.9|43371.9|43384.4|43364.4|2
1625665170000|2021-07-07 13:39:30|43382.3|43362.3|43369.4|43349.4|43382.3|43362.3|43369.4|43349.4|18
1625665180000|2021-07-07 13:39:40|43366.9|43346.9|43351.9|43331.9|43369.4|43349.4|43351.9|43331.9|12
1625665190000|2021-07-07 13:39:50|43356.9|43336.9|43356.9|43336.9|43361.9|43341.9|43356.9|43336.9|12
1625665200000|2021-07-07 13:40:00|43354.8|43334.8|43344.4|43324.4|43354.8|43334.8|43339.4|43319.4|15
1625665210000|2021-07-07 13:40:10|43346.9|43326.9|43341.9|43321.9|43346.9|43326.9|43341.9|43321.9|8
1625665220000|2021-07-07 13:40:20|43342.3|43322.3|43351.9|43331.9|43351.9|43331.9|43342.3|43322.3|6
1625665230000|2021-07-07 13:40:30|43354.4|43334.4|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|3
1625665240000|2021-07-07 13:40:40|43349.4|43329.4|43334.4|43314.4|43349.4|43329.4|43334.4|43314.4|12
1625665250000|2021-07-07 13:40:50|43332.3|43312.3|43336.5|43316.5|43336.5|43316.5|43327.3|43307.3|15
1625665260000|2021-07-07 13:41:00|43334.4|43314.4|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|14
1625665270000|2021-07-07 13:41:10|43341.9|43321.9|43364|43344|43364|43344|43341.9|43321.9|10
1625665280000|2021-07-07 13:41:20|43366.5|43346.5|43362.3|43342.3|43366.9|43346.9|43356.9|43336.9|11
1625665290000|2021-07-07 13:41:30|43359.8|43339.8|43354.4|43334.4|43362.3|43342.3|43354.4|43334.4|39
1625665300000|2021-07-07 13:41:40|43351.9|43331.9|43336.9|43316.9|43351.9|43331.9|43336.9|43316.9|7
1625665310000|2021-07-07 13:41:50|43332.3|43312.3|43334.4|43314.4|43334.4|43314.4|43331.9|43311.9|8
1625665320000|2021-07-07 13:42:00|43336.9|43316.9|43314.4|43294.4|43336.9|43316.9|43314.4|43294.4|33
1625665330000|2021-07-07 13:42:10|43310.1|43290.1|43301.9|43281.9|43310.1|43290.1|43296.9|43276.9|26
1625665340000|2021-07-07 13:42:20|43299.4|43279.4|43296.5|43276.5|43301.9|43281.9|43294.4|43274.4|22
1625665350000|2021-07-07 13:42:30|43299.4|43279.4|43301.9|43281.9|43309.4|43289.4|43299.4|43279.4|25
1625665360000|2021-07-07 13:42:40|43299.8|43279.8|43306.5|43286.5|43306.5|43286.5|43296.9|43276.9|10
1625665370000|2021-07-07 13:42:50|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43289.4|43269.4|27
1625665380000|2021-07-07 13:43:00|43301.9|43281.9|43321.9|43301.9|43324.4|43304.4|43301.9|43281.9|26
1625665390000|2021-07-07 13:43:10|43319.4|43299.4|43329.4|43309.4|43329.4|43309.4|43316.9|43296.9|12
1625665400000|2021-07-07 13:43:20|43326.9|43306.9|43314.4|43294.4|43326.9|43306.9|43314.4|43294.4|22
1625665410000|2021-07-07 13:43:30|43316.9|43296.9|43324.4|43304.4|43324.4|43304.4|43314.4|43294.4|13
1625665420000|2021-07-07 13:43:40|43321.9|43301.9|43316.9|43296.9|43321.9|43301.9|43316.9|43296.9|6
1625665430000|2021-07-07 13:43:50|43314|43294|43296.9|43276.9|43314.4|43294.4|43296.9|43276.9|8
1625665440000|2021-07-07 13:44:00|43294.4|43274.4|43299.4|43279.4|43301.9|43281.9|43294.4|43274.4|12
1625665450000|2021-07-07 13:44:10|43301.9|43281.9|43294.4|43274.4|43301.9|43281.9|43294.4|43274.4|1
1625665460000|2021-07-07 13:44:20|43291.9|43271.9|43301.9|43281.9|43301.9|43281.9|43289.8|43269.8|7
1625665470000|2021-07-07 13:44:30|43304|43284|43294.4|43274.4|43304.4|43284.4|43294.4|43274.4|13
1625665480000|2021-07-07 13:44:40|43291.9|43271.9|43294.4|43274.4|43294.4|43274.4|43291.9|43271.9|6
1625665490000|2021-07-07 13:44:50|43292.3|43272.3|43291.5|43271.5|43293.6|43273.6|43291.5|43271.5|9
1625665500000|2021-07-07 13:45:00|43289.4|43269.4|43291.9|43271.9|43291.9|43271.9|43281.9|43261.9|15
1625665510000|2021-07-07 13:45:10|43294|43274|43309.4|43289.4|43309.4|43289.4|43294|43274|20
1625665520000|2021-07-07 13:45:20|43312.3|43292.3|43316.9|43296.9|43319.4|43299.4|43311.9|43291.9|32
1625665530000|2021-07-07 13:45:30|43319.4|43299.4|43331.9|43311.9|43331.9|43311.9|43319.4|43299.4|31
1625665540000|2021-07-07 13:45:40|43334.4|43314.4|43351.5|43331.5|43351.5|43331.5|43334.4|43314.4|46
1625665550000|2021-07-07 13:45:50|43349.4|43329.4|43361.9|43341.9|43361.9|43341.9|43346.9|43326.9|20
1625665560000|2021-07-07 13:46:00|43364|43344|43361.9|43341.9|43369|43349|43361.9|43341.9|22
1625665570000|2021-07-07 13:46:10|43359.8|43339.8|43349.8|43329.8|43361.9|43341.9|43349.8|43329.8|7
1625665580000|2021-07-07 13:46:20|43354.4|43334.4|43361.9|43341.9|43361.9|43341.9|43354.4|43334.4|17
1625665590000|2021-07-07 13:46:30|43359.4|43339.4|43374.4|43354.4|43374.4|43354.4|43359.4|43339.4|21
1625665600000|2021-07-07 13:46:40|43372.3|43352.3|43366.9|43346.9|43374.4|43354.4|43364.4|43344.4|12
1625665610000|2021-07-07 13:46:50|43369.4|43349.4|43366.9|43346.9|43371.9|43351.9|43366.9|43346.9|11
1625665620000|2021-07-07 13:47:00|43364.4|43344.4|43354.4|43334.4|43364.4|43344.4|43354.4|43334.4|12
1625665630000|2021-07-07 13:47:10|43354|43334|43339.4|43319.4|43354|43334|43339.4|43319.4|5
1625665640000|2021-07-07 13:47:20|43341.5|43321.5|43334.4|43314.4|43341.9|43321.9|43334.4|43314.4|17
1625665650000|2021-07-07 13:47:30|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|11
1625665660000|2021-07-07 13:47:40|43334.4|43314.4|43334.4|43314.4|43339.4|43319.4|43334.4|43314.4|14
1625665670000|2021-07-07 13:47:50|43329.4|43309.4|43322.2|43302.2|43329.4|43309.4|43319.4|43299.4|26
1625665680000|2021-07-07 13:48:00|43321.9|43301.9|43336.1|43316.1|43336.1|43316.1|43319.7|43299.7|10
1625665690000|2021-07-07 13:48:10|43334|43314|43324.4|43304.4|43336.5|43316.5|43324.4|43304.4|9
1625665700000|2021-07-07 13:48:20|43324|43304|43329.4|43309.4|43331.5|43311.5|43321.9|43301.9|7
1625665710000|2021-07-07 13:48:30|43326.9|43306.9|43339.4|43319.4|43339.4|43319.4|43326.9|43306.9|13
1625665720000|2021-07-07 13:48:40|43339.7|43319.7|43344.4|43324.4|43346.9|43326.9|43339.7|43319.7|3
1625665730000|2021-07-07 13:48:50|43341.9|43321.9|43336.9|43316.9|43346.9|43326.9|43336.9|43316.9|7
1625665740000|2021-07-07 13:49:00|43334.4|43314.4|43339.7|43319.7|43339.7|43319.7|43331.9|43311.9|9
1625665750000|2021-07-07 13:49:10|43344.4|43324.4|43351.9|43331.9|43351.9|43331.9|43344.4|43324.4|12
1625665760000|2021-07-07 13:49:20|||||||||4
1625665770000|2021-07-07 13:49:30|43354|43334|43356.9|43336.9|43356.9|43336.9|43351.9|43331.9|8
1625665780000|2021-07-07 13:49:40|43359.4|43339.4|43354.4|43334.4|43359.4|43339.4|43354.4|43334.4|6
1625665790000|2021-07-07 13:49:50|43356.5|43336.5|43356.9|43336.9|43356.9|43336.9|43356.5|43336.5|1
1625665800000|2021-07-07 13:50:00|43354.7|43334.7|43337.2|43317.2|43354.7|43334.7|43337.2|43317.2|18
1625665810000|2021-07-07 13:50:10|43334.7|43314.7|43319.4|43299.4|43334.7|43314.7|43312.2|43292.2|18
1625665820000|2021-07-07 13:50:20|43321.5|43301.5|43326.9|43306.9|43329.4|43309.4|43321.5|43301.5|10
1625665830000|2021-07-07 13:50:30|43326.5|43306.5|43326.9|43306.9|43331.9|43311.9|43324.4|43304.4|6
1625665840000|2021-07-07 13:50:40|||||||||5
1625665850000|2021-07-07 13:50:50|43329.4|43309.4|43334.4|43314.4|43334.4|43314.4|43329.4|43309.4|5
1625665860000|2021-07-07 13:51:00|43339.4|43319.4|43356.9|43336.9|43356.9|43336.9|43339.4|43319.4|17
1625665870000|2021-07-07 13:51:10|43354.7|43334.7|43361.9|43341.9|43366.9|43346.9|43354.7|43334.7|32
1625665880000|2021-07-07 13:51:20|43359.7|43339.7|43366.9|43346.9|43366.9|43346.9|43359.7|43339.7|17
1625665890000|2021-07-07 13:51:30|43369.4|43349.4|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|11
1625665900000|2021-07-07 13:51:40|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|10
1625665910000|2021-07-07 13:51:50|43374|43354|43374.4|43354.4|43376.9|43356.9|43374|43354|7
1625665920000|2021-07-07 13:52:00|43371.5|43351.5|43364.4|43344.4|43371.5|43351.5|43361.9|43341.9|9
1625665930000|2021-07-07 13:52:10|43364.7|43344.7|43364.4|43344.4|43366.5|43346.5|43364.4|43344.4|3
1625665940000|2021-07-07 13:52:20|43364|43344|43366.5|43346.5|43366.5|43346.5|43361.9|43341.9|12
1625665950000|2021-07-07 13:52:30|43369|43349|43376.9|43356.9|43376.9|43356.9|43369|43349|16
1625665960000|2021-07-07 13:52:40|43379|43359|43381.9|43361.9|43384.4|43364.4|43379|43359|9
1625665970000|2021-07-07 13:52:50|43379.4|43359.4|43376.9|43356.9|43379.4|43359.4|43374.4|43354.4|8
1625665980000|2021-07-07 13:53:00|43374.4|43354.4|43376.9|43356.9|43379.4|43359.4|43374.4|43354.4|6
1625665990000|2021-07-07 13:53:10|43374.4|43354.4|43364.4|43344.4|43374.4|43354.4|43364.4|43344.4|10
1625666000000|2021-07-07 13:53:20|43361.9|43341.9|43366.9|43346.9|43371.9|43351.9|43361.9|43341.9|6
1625666010000|2021-07-07 13:53:30|43367.2|43347.2|43334.4|43314.4|43374.4|43354.4|43334.4|43314.4|27
1625666020000|2021-07-07 13:53:40|43334.7|43314.7|43321.5|43301.5|43334.7|43314.7|43321.5|43301.5|9
1625666030000|2021-07-07 13:53:50|43321.9|43301.9|43314.4|43294.4|43321.9|43301.9|43314.4|43294.4|6
1625666040000|2021-07-07 13:54:00|43316.5|43296.5|43316.5|43296.5|43319.4|43299.4|43314.4|43294.4|11
1625666050000|2021-07-07 13:54:10|43319|43299|43319.4|43299.4|43319.4|43299.4|43319|43299|6
1625666060000|2021-07-07 13:54:20|43317.2|43297.2|43316.9|43296.9|43317.2|43297.2|43314.4|43294.4|11
1625666070000|2021-07-07 13:54:30|43317.2|43297.2|43312.2|43292.2|43322.2|43302.2|43312.2|43292.2|17
1625666080000|2021-07-07 13:54:40|43307.2|43287.2|43306.9|43286.9|43317.2|43297.2|43304.4|43284.4|24
1625666090000|2021-07-07 13:54:50|43304.4|43284.4|43286.9|43266.9|43304.4|43284.4|43286.9|43266.9|12
1625666100000|2021-07-07 13:55:00|43289|43269|43301.9|43281.9|43304|43284|43289|43269|10
1625666110000|2021-07-07 13:55:10|43299.4|43279.4|43291.9|43271.9|43301.9|43281.9|43289.7|43269.7|20
1625666120000|2021-07-07 13:55:20|43296.9|43276.9|43299.4|43279.4|43299.4|43279.4|43296.9|43276.9|9
1625666130000|2021-07-07 13:55:30|43296.9|43276.9|43311.9|43291.9|43311.9|43291.9|43296.9|43276.9|23
1625666140000|2021-07-07 13:55:40|43309.4|43289.4|43314.4|43294.4|43314.4|43294.4|43309.4|43289.4|3
1625666150000|2021-07-07 13:55:50|43316.9|43296.9|43309.4|43289.4|43316.9|43296.9|43309.4|43289.4|11
1625666160000|2021-07-07 13:56:00|43306.9|43286.9|43299.4|43279.4|43306.9|43286.9|43299.4|43279.4|7
1625666170000|2021-07-07 13:56:10|43297.2|43277.2|43304.4|43284.4|43304.4|43284.4|43297.2|43277.2|5
1625666180000|2021-07-07 13:56:20|43301.9|43281.9|43304.7|43284.7|43304.7|43284.7|43300.1|43280.1|5
1625666190000|2021-07-07 13:56:30|43306.9|43286.9|43306.9|43286.9|43307.2|43287.2|43304.7|43284.7|12
1625666200000|2021-07-07 13:56:40|43304.7|43284.7|43294.7|43274.7|43304.7|43284.7|43292.6|43272.6|5
1625666210000|2021-07-07 13:56:50|43297.2|43277.2|43311.9|43291.9|43311.9|43291.9|43297.2|43277.2|16
1625666220000|2021-07-07 13:57:00|43314|43294|43319.7|43299.7|43319.7|43299.7|43314|43294|9
1625666230000|2021-07-07 13:57:10|43321.9|43301.9|43320.1|43300.1|43322.6|43302.6|43320.1|43300.1|11
1625666240000|2021-07-07 13:57:20|43319.7|43299.7|43312.2|43292.2|43319.7|43299.7|43312.2|43292.2|7
1625666250000|2021-07-07 13:57:30|43311.9|43291.9|43319.7|43299.7|43319.7|43299.7|43309.4|43289.4|7
1625666260000|2021-07-07 13:57:40|43320.1|43300.1|43324.4|43304.4|43324.4|43304.4|43320.1|43300.1|0
1625666270000|2021-07-07 13:57:50|43322.2|43302.2|43322.6|43302.6|43322.6|43302.6|43320.1|43300.1|4
1625666280000|2021-07-07 13:58:00|43320.1|43300.1|43325.1|43305.1|43327.6|43307.6|43320.1|43300.1|30
1625666290000|2021-07-07 13:58:10|43323|43303|43322.6|43302.6|43325.1|43305.1|43320.1|43300.1|7
1625666300000|2021-07-07 13:58:20|43325.1|43305.1|43322.6|43302.6|43325.1|43305.1|43320.1|43300.1|25
1625666310000|2021-07-07 13:58:30|43324.7|43304.7|43322.6|43302.6|43325.5|43305.5|43322.6|43302.6|31
1625666320000|2021-07-07 13:58:40|43325.1|43305.1|43322.6|43302.6|43325.1|43305.1|43322.6|43302.6|5
1625666330000|2021-07-07 13:58:50|43325.1|43305.1|43320.1|43300.1|43325.1|43305.1|43320.1|43300.1|37
1625666340000|2021-07-07 13:59:00|43325.1|43305.1|43322.6|43302.6|43325.1|43305.1|43320.1|43300.1|16
1625666350000|2021-07-07 13:59:10|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|19
1625666360000|2021-07-07 13:59:20|43322.6|43302.6|43322.6|43302.6|43325.1|43305.1|43322.6|43302.6|14
1625666370000|2021-07-07 13:59:30|43320.5|43300.5|43320.5|43300.5|43325.1|43305.1|43320.1|43300.1|24
1625666380000|2021-07-07 13:59:40|43320.1|43300.1|43320.1|43300.1|43325.1|43305.1|43320.1|43300.1|17
1625666390000|2021-07-07 13:59:50|||||||||4
1625666400000|2021-07-07 14:00:00|43322.6|43302.6|43302.6|43282.6|43324.7|43304.7|43299.7|43279.7|67
1625666410000|2021-07-07 14:00:10|43303|43283|43310.1|43290.1|43310.1|43290.1|43303|43283|7
1625666420000|2021-07-07 14:00:20|43320.1|43300.1|43322.6|43302.6|43322.6|43302.6|43317.6|43297.6|18
1625666430000|2021-07-07 14:00:30|43325.1|43305.1|43322.6|43302.6|43325.1|43305.1|43320.1|43300.1|24
1625666440000|2021-07-07 14:00:40|43320.1|43300.1|43319.7|43299.7|43320.1|43300.1|43315.5|43295.5|23
1625666450000|2021-07-07 14:00:50|43320.1|43300.1|43315.1|43295.1|43320.1|43300.1|43315.1|43295.1|10
1625666460000|2021-07-07 14:01:00|43315.9|43295.9|43307.2|43287.2|43320.1|43300.1|43307.2|43287.2|15
1625666470000|2021-07-07 14:01:10|43305.1|43285.1|43279.7|43259.7|43305.1|43285.1|43277.6|43257.6|24
1625666480000|2021-07-07 14:01:20|43280.1|43260.1|43280.1|43260.1|43282.6|43262.6|43280.1|43260.1|24
1625666490000|2021-07-07 14:01:30|43285.1|43265.1|43280.1|43260.1|43285.1|43265.1|43280.1|43260.1|12
1625666500000|2021-07-07 14:01:40|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43265.1|43245.1|36
1625666510000|2021-07-07 14:01:50|43270.5|43250.5|43257.6|43237.6|43272.6|43252.6|43255.1|43235.1|52
1625666520000|2021-07-07 14:02:00|43258|43238|43267.6|43247.6|43267.6|43247.6|43255.1|43235.1|33
1625666530000|2021-07-07 14:02:10|43265.1|43245.1|43270.1|43250.1|43272.6|43252.6|43265.1|43245.1|17
1625666540000|2021-07-07 14:02:20|43268|43248|43264.7|43244.7|43268|43248|43260.1|43240.1|16
1625666550000|2021-07-07 14:02:30|43266.9|43246.9|43255.1|43235.1|43266.9|43246.9|43250.1|43230.1|35
1625666560000|2021-07-07 14:02:40|43260.1|43240.1|43265.1|43245.1|43265.1|43245.1|43260.1|43240.1|28
1625666570000|2021-07-07 14:02:50|43268|43248|43252.6|43232.6|43268|43248|43252.6|43232.6|31
1625666580000|2021-07-07 14:03:00|43254.7|43234.7|43245.1|43225.1|43255.1|43235.1|43242.6|43222.6|28
1625666590000|2021-07-07 14:03:10|43248|43228|43222.6|43202.6|43248|43228|43222.6|43202.6|24
1625666600000|2021-07-07 14:03:20|43222.2|43202.2|43228|43208|43232.6|43212.6|43220.1|43200.1|39
1625666610000|2021-07-07 14:03:30|43227.6|43207.6|43225.1|43205.1|43227.6|43207.6|43220.1|43200.1|27
1625666620000|2021-07-07 14:03:40|43224.7|43204.7|43197.6|43177.6|43224.7|43204.7|43195.1|43175.1|47
1625666630000|2021-07-07 14:03:50|43198|43178|43185.9|43165.9|43200.1|43180.1|43185.5|43165.5|35
1625666640000|2021-07-07 14:04:00|43185.5|43165.5|43172.6|43152.6|43185.5|43165.5|43172.6|43152.6|39
1625666650000|2021-07-07 14:04:10|43170.1|43150.1|43157.6|43137.6|43172.6|43152.6|43157.6|43137.6|45
1625666660000|2021-07-07 14:04:20|43150.5|43130.5|43147.6|43127.6|43152.6|43132.6|43145.5|43125.5|70
1625666670000|2021-07-07 14:04:30|43147.2|43127.2|43137.6|43117.6|43155.1|43135.1|43137.6|43117.6|25
1625666680000|2021-07-07 14:04:40|43140.1|43120.1|43135.1|43115.1|43140.1|43120.1|43135.1|43115.1|23
1625666690000|2021-07-07 14:04:50|43133|43113|43112.6|43092.6|43133|43113|43110.9|43090.9|32
1625666700000|2021-07-07 14:05:00|43110.1|43090.1|43130.1|43110.1|43130.1|43110.1|43110.1|43090.1|63
1625666710000|2021-07-07 14:05:10|43127.2|43107.2|43138|43118|43138|43118|43127.2|43107.2|48
1625666720000|2021-07-07 14:05:20|43140.1|43120.1|43135.1|43115.1|43147.6|43127.6|43135.1|43115.1|46
1625666730000|2021-07-07 14:05:30|43133|43113|43139.7|43119.7|43139.7|43119.7|43132.6|43112.6|23
1625666740000|2021-07-07 14:05:40|43140.1|43120.1|43150.1|43130.1|43150.1|43130.1|43140.1|43120.1|26
1625666750000|2021-07-07 14:05:50|43152.2|43132.2|43155.1|43135.1|43157.6|43137.6|43152.2|43132.2|17
1625666760000|2021-07-07 14:06:00|43157.6|43137.6|43135.5|43115.5|43160.1|43140.1|43133|43113|34
1625666770000|2021-07-07 14:06:10|43135.1|43115.1|43125.1|43105.1|43137.2|43117.2|43125.1|43105.1|23
1625666780000|2021-07-07 14:06:20|43127.2|43107.2|43112.6|43092.6|43127.2|43107.2|43110.1|43090.1|33
1625666790000|2021-07-07 14:06:30|43110.5|43090.5|43105.1|43085.1|43112.6|43092.6|43105.1|43085.1|94
1625666800000|2021-07-07 14:06:40|43103|43083|43095.1|43075.1|43103|43083|43087.6|43067.6|52
1625666810000|2021-07-07 14:06:50|43097.6|43077.6|43097.6|43077.6|43100.1|43080.1|43087.6|43067.6|14
1625666820000|2021-07-07 14:07:00|43095.5|43075.5|43087.6|43067.6|43100.1|43080.1|43085.5|43065.5|49
1625666830000|2021-07-07 14:07:10|43085.1|43065.1|43065.5|43045.5|43087.6|43067.6|43063.4|43043.4|70
1625666840000|2021-07-07 14:07:20|43068|43048|43073|43053|43077.2|43057.2|43068|43048|29
1625666850000|2021-07-07 14:07:30|43075.1|43055.1|43073.4|43053.4|43080.9|43060.9|43073|43053|57
1625666860000|2021-07-07 14:07:40|43071.3|43051.3|43088.8|43068.8|43090.9|43070.9|43056.3|43036.3|87
1625666870000|2021-07-07 14:07:50|43088.4|43068.4|43098.4|43078.4|43103.4|43083.4|43088.4|43068.4|41
1625666880000|2021-07-07 14:08:00|43095.9|43075.9|43098.4|43078.4|43103|43083|43093.4|43073.4|23
1625666890000|2021-07-07 14:08:10|43100.9|43080.9|43105.5|43085.5|43107.6|43087.6|43100.9|43080.9|21
1625666900000|2021-07-07 14:08:20|43105.1|43085.1|43095.1|43075.1|43105.1|43085.1|43092.6|43072.6|26
1625666910000|2021-07-07 14:08:30|43097.6|43077.6|43105.1|43085.1|43107.2|43087.2|43097.6|43077.6|10
1625666920000|2021-07-07 14:08:40|43103|43083|43098.4|43078.4|43103|43083|43098.4|43078.4|21
1625666930000|2021-07-07 14:08:50|43098|43078|43080.1|43060.1|43098|43078|43075.5|43055.5|36
1625666940000|2021-07-07 14:09:00|43075.1|43055.1|43057.6|43037.6|43075.1|43055.1|43050.9|43030.9|41
1625666950000|2021-07-07 14:09:10|43049.2|43029.2|43040.5|43020.5|43049.2|43029.2|43035.9|43015.9|43
1625666960000|2021-07-07 14:09:20|43038.4|43018.4|43048|43028|43053|43033|43038.4|43018.4|33
1625666970000|2021-07-07 14:09:30|43045.9|43025.9|43045.1|43025.1|43048|43028|43040.5|43020.5|34
1625666980000|2021-07-07 14:09:40|43045.5|43025.5|43063|43043|43063|43043|43043|43023|26
1625666990000|2021-07-07 14:09:50|43058|43038|43065.5|43045.5|43065.5|43045.5|43058|43038|2
1625667000000|2021-07-07 14:10:00|43065.1|43045.1|43045.5|43025.5|43065.1|43045.1|43043|43023|12
1625667010000|2021-07-07 14:10:10|43049.7|43029.7|43096.8|43076.8|43096.8|43076.8|43049.7|43029.7|33
1625667020000|2021-07-07 14:10:20|43099.3|43079.3|43090.1|43070.1|43099.3|43079.3|43090.1|43070.1|33
1625667030000|2021-07-07 14:10:30|43087.6|43067.6|43080.1|43060.1|43090.1|43070.1|43075.1|43055.1|21
1625667040000|2021-07-07 14:10:40|43079.7|43059.7|43087.6|43067.6|43087.6|43067.6|43075.1|43055.1|20
1625667050000|2021-07-07 14:10:50|43085.1|43065.1|43094.3|43074.3|43094.3|43074.3|43085.1|43065.1|12
1625667060000|2021-07-07 14:11:00|43096.8|43076.8|43095.1|43075.1|43096.8|43076.8|43090.1|43070.1|19
1625667070000|2021-07-07 14:11:10|43097.2|43077.2|43107.6|43087.6|43110.1|43090.1|43097.2|43077.2|15
1625667080000|2021-07-07 14:11:20|43109.7|43089.7|43115.1|43095.1|43117.2|43097.2|43109.7|43089.7|13
1625667090000|2021-07-07 14:11:30|43117.6|43097.6|43112.2|43092.2|43118|43098|43110.1|43090.1|43
1625667100000|2021-07-07 14:11:40|43115.1|43095.1|43115.1|43095.1|43122.6|43102.6|43115.1|43095.1|10
1625667110000|2021-07-07 14:11:50|43115.5|43095.5|43110.1|43090.1|43115.5|43095.5|43105.1|43085.1|19
1625667120000|2021-07-07 14:12:00|43108|43088|43092.6|43072.6|43110.1|43090.1|43092.6|43072.6|17
1625667130000|2021-07-07 14:12:10|43095.1|43075.1|43122.6|43102.6|43122.6|43102.6|43092.6|43072.6|20
1625667140000|2021-07-07 14:12:20|43124.7|43104.7|43127.6|43107.6|43130.1|43110.1|43124.7|43104.7|21
1625667150000|2021-07-07 14:12:30|43129.7|43109.7|43145.1|43125.1|43145.1|43125.1|43129.7|43109.7|23
1625667160000|2021-07-07 14:12:40|43150.1|43130.1|43157.6|43137.6|43160.1|43140.1|43150.1|43130.1|15
1625667170000|2021-07-07 14:12:50|43155.1|43135.1|43160.1|43140.1|43160.1|43140.1|43155.1|43135.1|27
1625667180000|2021-07-07 14:13:00|43157.6|43137.6|43150.5|43130.5|43157.6|43137.6|43150.5|43130.5|21
1625667190000|2021-07-07 14:13:10|43148|43128|43132.6|43112.6|43148|43128|43132.6|43112.6|33
1625667200000|2021-07-07 14:13:20|43134.7|43114.7|43147.6|43127.6|43150.1|43130.1|43134.7|43114.7|15
1625667210000|2021-07-07 14:13:30|43145.1|43125.1|43140.1|43120.1|43145.1|43125.1|43135.1|43115.1|21
1625667220000|2021-07-07 14:13:40|43145.1|43125.1|43137.6|43117.6|43145.1|43125.1|43137.6|43117.6|8
1625667230000|2021-07-07 14:13:50|43135.1|43115.1|43127.6|43107.6|43135.1|43115.1|43127.6|43107.6|6
1625667240000|2021-07-07 14:14:00|43125.1|43105.1|43132.6|43112.6|43132.6|43112.6|43122.6|43102.6|24
1625667250000|2021-07-07 14:14:10|43135.1|43115.1|43152.6|43132.6|43152.6|43132.6|43135.1|43115.1|21
1625667260000|2021-07-07 14:14:20|43154.7|43134.7|43147.2|43127.2|43155.1|43135.1|43147.2|43127.2|37
1625667270000|2021-07-07 14:14:30|43147.6|43127.6|43152.6|43132.6|43152.6|43132.6|43147.6|43127.6|9
1625667280000|2021-07-07 14:14:40|43155.1|43135.1|43155.5|43135.5|43162.6|43142.6|43155.1|43135.1|22
1625667290000|2021-07-07 14:14:50|43155.1|43135.1|43147.6|43127.6|43155.1|43135.1|43143|43123|15
1625667300000|2021-07-07 14:15:00|43149.7|43129.7|43132.6|43112.6|43150.1|43130.1|43130.5|43110.5|24
1625667310000|2021-07-07 14:15:10|43134.7|43114.7|43132.6|43112.6|43137.6|43117.6|43132.6|43112.6|11
1625667320000|2021-07-07 14:15:20|43134.7|43114.7|43155.1|43135.1|43155.1|43135.1|43132.6|43112.6|22
1625667330000|2021-07-07 14:15:30|43157.2|43137.2|43170.1|43150.1|43172.6|43152.6|43155.1|43135.1|29
1625667340000|2021-07-07 14:15:40|43167.6|43147.6|43180.1|43160.1|43180.1|43160.1|43167.6|43147.6|16
1625667350000|2021-07-07 14:15:50|43177.6|43157.6|43190.5|43170.5|43195.1|43175.1|43177.6|43157.6|23
1625667360000|2021-07-07 14:16:00|43192.6|43172.6|43175.1|43155.1|43192.6|43172.6|43175.1|43155.1|24
1625667370000|2021-07-07 14:16:10|43170.1|43150.1|43172.6|43152.6|43177.2|43157.2|43170.1|43150.1|13
1625667380000|2021-07-07 14:16:20|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43172.6|43152.6|5
1625667390000|2021-07-07 14:16:30|43175.1|43155.1|43167.6|43147.6|43175.1|43155.1|43167.6|43147.6|26
1625667400000|2021-07-07 14:16:40|43165.5|43145.5|43170.5|43150.5|43172.6|43152.6|43165.5|43145.5|6
1625667410000|2021-07-07 14:16:50|43170.1|43150.1|43167.6|43147.6|43172.6|43152.6|43167.6|43147.6|19
1625667420000|2021-07-07 14:17:00|43165.1|43145.1|43167.6|43147.6|43167.6|43147.6|43155.1|43135.1|20
1625667430000|2021-07-07 14:17:10|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43170.1|43150.1|23
1625667440000|2021-07-07 14:17:20|43170.5|43150.5|43160.5|43140.5|43175.1|43155.1|43160.1|43140.1|14
1625667450000|2021-07-07 14:17:30|43165.1|43145.1|43162.6|43142.6|43165.1|43145.1|43160.1|43140.1|18
1625667460000|2021-07-07 14:17:40|43165.1|43145.1|43167.6|43147.6|43167.6|43147.6|43162.6|43142.6|4
1625667470000|2021-07-07 14:17:50|43170.1|43150.1|43180.1|43160.1|43184.7|43164.7|43170.1|43150.1|20
1625667480000|2021-07-07 14:18:00|43179.7|43159.7|43162.6|43142.6|43179.7|43159.7|43162.6|43142.6|11
1625667490000|2021-07-07 14:18:10|43165.1|43145.1|43160.1|43140.1|43167.2|43147.2|43157.6|43137.6|9
1625667500000|2021-07-07 14:18:20|43162.2|43142.2|43160.1|43140.1|43162.2|43142.2|43157.6|43137.6|9
1625667510000|2021-07-07 14:18:30|43157.6|43137.6|43157.2|43137.2|43157.6|43137.6|43150.5|43130.5|20
1625667520000|2021-07-07 14:18:40|43159.3|43139.3|43140.1|43120.1|43159.7|43139.7|43138|43118|13
1625667530000|2021-07-07 14:18:50|43137.6|43117.6|43140.1|43120.1|43142.6|43122.6|43135.5|43115.5|19
1625667540000|2021-07-07 14:19:00|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43132.6|43112.6|20
1625667550000|2021-07-07 14:19:10|43135.1|43115.1|43140.1|43120.1|43140.1|43120.1|43135.1|43115.1|2
1625667560000|2021-07-07 14:19:20|43137.6|43117.6|43135.1|43115.1|43140.1|43120.1|43135.1|43115.1|8
1625667570000|2021-07-07 14:19:30|43133|43113|43132.6|43112.6|43133|43113|43125.1|43105.1|8
1625667580000|2021-07-07 14:19:40|43132.2|43112.2|43122.6|43102.6|43132.6|43112.6|43122.6|43102.6|9
1625667590000|2021-07-07 14:19:50|43125.1|43105.1|43122.6|43102.6|43125.5|43105.5|43122.6|43102.6|8
1625667600000|2021-07-07 14:20:00|43120.1|43100.1|43117.6|43097.6|43120.1|43100.1|43115.1|43095.1|21
1625667610000|2021-07-07 14:20:10|43120.1|43100.1|43117.6|43097.6|43120.1|43100.1|43115.1|43095.1|31
1625667620000|2021-07-07 14:20:20|43115.1|43095.1|43097.6|43077.6|43118|43098|43095.1|43075.1|43
1625667630000|2021-07-07 14:20:30|43095.1|43075.1|43097.6|43077.6|43100.1|43080.1|43095.1|43075.1|29
1625667640000|2021-07-07 14:20:40|43095.1|43075.1|43095.1|43075.1|43097.2|43077.2|43088.4|43068.4|24
1625667650000|2021-07-07 14:20:50|43097.2|43077.2|43090.1|43070.1|43097.2|43077.2|43090.1|43070.1|11
1625667660000|2021-07-07 14:21:00|43095.1|43075.1|43089.7|43069.7|43097.6|43077.6|43089.7|43069.7|70
1625667670000|2021-07-07 14:21:10|43089.3|43069.3|43115.1|43095.1|43115.1|43095.1|43080.5|43060.5|70
1625667680000|2021-07-07 14:21:20|43119.3|43099.3|43122.6|43102.6|43127.6|43107.6|43119.3|43099.3|23
1625667690000|2021-07-07 14:21:30|43120.1|43100.1|43092.6|43072.6|43120.1|43100.1|43092.6|43072.6|26
1625667700000|2021-07-07 14:21:40|43090.5|43070.5|43082.6|43062.6|43090.5|43070.5|43080.1|43060.1|7
1625667710000|2021-07-07 14:21:50|43080.1|43060.1|43085.1|43065.1|43085.1|43065.1|43080.1|43060.1|11
1625667720000|2021-07-07 14:22:00|43087.6|43067.6|43082.6|43062.6|43090.1|43070.1|43077.6|43057.6|10
1625667730000|2021-07-07 14:22:10|43086.8|43066.8|43067.2|43047.2|43090.1|43070.1|43062.6|43042.6|36
1625667740000|2021-07-07 14:22:20|43062.6|43042.6|43053.4|43033.4|43065.5|43045.5|43053.4|43033.4|22
1625667750000|2021-07-07 14:22:30|43052.6|43032.6|43042.6|43022.6|43052.6|43032.6|43040.1|43020.1|38
1625667760000|2021-07-07 14:22:40|43043|43023|43045.1|43025.1|43045.1|43025.1|43035.1|43015.1|57
1625667770000|2021-07-07 14:22:50|43050.1|43030.1|43065.1|43045.1|43065.1|43045.1|43050.1|43030.1|26
1625667780000|2021-07-07 14:23:00|43067.2|43047.2|43052.2|43032.2|43070.1|43050.1|43050.1|43030.1|31
1625667790000|2021-07-07 14:23:10|43049.7|43029.7|43042.6|43022.6|43050.1|43030.1|43042.6|43022.6|18
1625667800000|2021-07-07 14:23:20|43040.5|43020.5|43052.2|43032.2|43052.2|43032.2|43040.5|43020.5|29
1625667810000|2021-07-07 14:23:30|43050.1|43030.1|43055.1|43035.1|43055.1|43035.1|43050.1|43030.1|8
1625667820000|2021-07-07 14:23:40|43057.6|43037.6|43057.6|43037.6|43062.6|43042.6|43057.6|43037.6|6
1625667830000|2021-07-07 14:23:50|43055.1|43035.1|43067.6|43047.6|43067.6|43047.6|43055.1|43035.1|8
1625667840000|2021-07-07 14:24:00|43065.1|43045.1|43055.1|43035.1|43065.1|43045.1|43054.7|43034.7|19
1625667850000|2021-07-07 14:24:10|43052.6|43032.6|43060.1|43040.1|43062.6|43042.6|43052.6|43032.6|15
1625667860000|2021-07-07 14:24:20|43062.6|43042.6|43077.6|43057.6|43077.6|43057.6|43057.6|43037.6|16
1625667870000|2021-07-07 14:24:30|43080.1|43060.1|43070.1|43050.1|43080.1|43060.1|43070.1|43050.1|17
1625667880000|2021-07-07 14:24:40|43072.2|43052.2|43077.2|43057.2|43077.2|43057.2|43072.2|43052.2|2
1625667890000|2021-07-07 14:24:50|43074.7|43054.7|43067.6|43047.6|43074.7|43054.7|43067.6|43047.6|23
1625667900000|2021-07-07 14:25:00|43072.6|43052.6|43090.1|43070.1|43095.5|43075.5|43072.6|43052.6|18
1625667910000|2021-07-07 14:25:10|43088|43068|43085.1|43065.1|43088|43068|43085.1|43065.1|10
1625667920000|2021-07-07 14:25:20|43083|43063|43090.1|43070.1|43090.1|43070.1|43082.6|43062.6|10
1625667930000|2021-07-07 14:25:30|43092.6|43072.6|43080.1|43060.1|43092.6|43072.6|43080.1|43060.1|19
1625667940000|2021-07-07 14:25:40|43079.7|43059.7|43075.1|43055.1|43079.7|43059.7|43072.6|43052.6|9
1625667950000|2021-07-07 14:25:50|43077.2|43057.2|43062.6|43042.6|43077.6|43057.6|43060.1|43040.1|15
1625667960000|2021-07-07 14:26:00|43060.5|43040.5|43040.1|43020.1|43060.5|43040.5|43040.1|43020.1|21
1625667970000|2021-07-07 14:26:10|43037.6|43017.6|43085.1|43065.1|43090.1|43070.1|43037.6|43017.6|58
1625667980000|2021-07-07 14:26:20|43087.6|43067.6|43085.1|43065.1|43090.1|43070.1|43085.1|43065.1|16
1625667990000|2021-07-07 14:26:30|43082.6|43062.6|43080.1|43060.1|43082.6|43062.6|43075.1|43055.1|20
1625668000000|2021-07-07 14:26:40|43082.6|43062.6|43085.1|43065.1|43090.1|43070.1|43082.6|43062.6|13
1625668010000|2021-07-07 14:26:50|43080.1|43060.1|43090.1|43070.1|43090.1|43070.1|43078|43058|10
1625668020000|2021-07-07 14:27:00|43090.5|43070.5|43118|43098|43120.1|43100.1|43090.5|43070.5|22
1625668030000|2021-07-07 14:27:10|43120.1|43100.1|43110.1|43090.1|43120.1|43100.1|43110.1|43090.1|12
1625668040000|2021-07-07 14:27:20|43108|43088|43105.1|43085.1|43108|43088|43100.1|43080.1|15
1625668050000|2021-07-07 14:27:30|43107.2|43087.2|43102.6|43082.6|43107.2|43087.2|43102.6|43082.6|10
1625668060000|2021-07-07 14:27:40|43104.7|43084.7|43102.2|43082.2|43109.7|43089.7|43102.2|43082.2|16
1625668070000|2021-07-07 14:27:50|43100.1|43080.1|43090.1|43070.1|43100.1|43080.1|43083|43063|14
1625668080000|2021-07-07 14:28:00|43087.6|43067.6|43067.6|43047.6|43087.6|43067.6|43067.6|43047.6|18
1625668090000|2021-07-07 14:28:10|43068|43048|43073|43053|43073|43053|43068|43048|8
1625668100000|2021-07-07 14:28:20|43070.9|43050.9|43065.1|43045.1|43072.6|43052.6|43065.1|43045.1|10
1625668110000|2021-07-07 14:28:30|43060.1|43040.1|43035.1|43015.1|43060.1|43040.1|43035.1|43015.1|42
1625668120000|2021-07-07 14:28:40|43037.2|43017.2|43047.6|43027.6|43062.6|43042.6|43035.1|43015.1|49
1625668130000|2021-07-07 14:28:50|43050.1|43030.1|43055.1|43035.1|43057.2|43037.2|43020.1|43000.1|60
1625668140000|2021-07-07 14:29:00|43057.6|43037.6|43035.1|43015.1|43067.6|43047.6|43035.1|43015.1|45
1625668150000|2021-07-07 14:29:10|43033|43013|43022.6|43002.6|43033|43013|43022.6|43002.6|15
1625668160000|2021-07-07 14:29:20|43020.1|43000.1|43037.6|43017.6|43037.6|43017.6|43015.1|42995.1|37
1625668170000|2021-07-07 14:29:30|43038|43018|43028.4|43008.4|43038|43018|43021.7|43001.7|12
1625668180000|2021-07-07 14:29:40|43030.5|43010.5|43021.3|43001.3|43032.6|43012.6|43018.8|42998.8|19
1625668190000|2021-07-07 14:29:50|43008.8|42988.8|42980.9|42960.9|43008.8|42988.8|42980.9|42960.9|73
1625668200000|2021-07-07 14:30:00|42981.3|42961.3|43003|42983|43003|42983|42970.9|42950.9|52
1625668210000|2021-07-07 14:30:10|43003.4|42983.4|43005.9|42985.9|43008.4|42988.4|42988.4|42968.4|30
1625668220000|2021-07-07 14:30:20|43006.3|42986.3|42983.4|42963.4|43006.3|42986.3|42983.4|42963.4|24
1625668230000|2021-07-07 14:30:30|42985.5|42965.5|42995.9|42975.9|42995.9|42975.9|42983.4|42963.4|21
1625668240000|2021-07-07 14:30:40|42998.4|42978.4|43000.9|42980.9|43005.9|42985.9|42998.4|42978.4|16
1625668250000|2021-07-07 14:30:50|43003.4|42983.4|43005.9|42985.9|43008|42988|43003.4|42983.4|15
1625668260000|2021-07-07 14:31:00|43008|42988|43025.9|43005.9|43025.9|43005.9|43008|42988|26
1625668270000|2021-07-07 14:31:10|43023.4|43003.4|43010.9|42990.9|43023.4|43003.4|43008.4|42988.4|29
1625668280000|2021-07-07 14:31:20|43013.4|42993.4|43020.9|43000.9|43020.9|43000.9|43000.9|42980.9|36
1625668290000|2021-07-07 14:31:30|43018.8|42998.8|43018.4|42998.4|43020.9|43000.9|43015.9|42995.9|4
1625668300000|2021-07-07 14:31:40|43018|42998|43018.4|42998.4|43023.4|43003.4|43018|42998|26
1625668310000|2021-07-07 14:31:50|43020.5|43000.5|43008.4|42988.4|43020.9|43000.9|43008.4|42988.4|11
1625668320000|2021-07-07 14:32:00|43000.5|42980.5|42988.4|42968.4|43000.5|42980.5|42983.4|42963.4|27
1625668330000|2021-07-07 14:32:10|42986.3|42966.3|42958.4|42938.4|42986.3|42966.3|42955.9|42935.9|21
1625668340000|2021-07-07 14:32:20|42965.9|42945.9|42968.4|42948.4|42975.5|42955.5|42965.9|42945.9|20
1625668350000|2021-07-07 14:32:30|42965.9|42945.9|42978.4|42958.4|42978.4|42958.4|42958.4|42938.4|27
1625668360000|2021-07-07 14:32:40|42980.9|42960.9|42980.9|42960.9|42985.5|42965.5|42978.8|42958.8|26
1625668370000|2021-07-07 14:32:50|42978.4|42958.4|42973.4|42953.4|42978.4|42958.4|42963.8|42943.8|21
1625668380000|2021-07-07 14:33:00|42971.3|42951.3|42963.4|42943.4|42973.4|42953.4|42958.4|42938.4|67
1625668390000|2021-07-07 14:33:10|42968.4|42948.4|42943.4|42923.4|42978.4|42958.4|42940.9|42920.9|82
1625668400000|2021-07-07 14:33:20|42940.9|42920.9|42936.3|42916.3|42948.4|42928.4|42935.9|42915.9|32
1625668410000|2021-07-07 14:33:30|42935.9|42915.9|42935.9|42915.9|42935.9|42915.9|42930.9|42910.9|38
1625668420000|2021-07-07 14:33:40|42931.3|42911.3|42930.9|42910.9|42935.9|42915.9|42925.9|42905.9|58
1625668430000|2021-07-07 14:33:50|42928.8|42908.8|42935.9|42915.9|42935.9|42915.9|42928|42908|34
1625668440000|2021-07-07 14:34:00|42933.8|42913.8|42938.4|42918.4|42938.4|42918.4|42930.9|42910.9|29
1625668450000|2021-07-07 14:34:10|42940.9|42920.9|42948|42928|42948|42928|42940.9|42920.9|10
1625668460000|2021-07-07 14:34:20|42952.6|42932.6|42960.9|42940.9|42965.1|42945.1|42952.6|42932.6|28
1625668470000|2021-07-07 14:34:30|42960.5|42940.5|42968.4|42948.4|42970.5|42950.5|42955.9|42935.9|41
1625668480000|2021-07-07 14:34:40|42963.8|42943.8|42950.9|42930.9|42965.9|42945.9|42950.5|42930.5|18
1625668490000|2021-07-07 14:34:50|42953|42933|42958.8|42938.8|42958.8|42938.8|42953|42933|19
1625668500000|2021-07-07 14:35:00|42956.7|42936.7|42950.9|42930.9|42960.9|42940.9|42950.9|42930.9|35
1625668510000|2021-07-07 14:35:10|42946.3|42926.3|42965.9|42945.9|42965.9|42945.9|42945.9|42925.9|29
1625668520000|2021-07-07 14:35:20|42963.4|42943.4|42945.9|42925.9|42963.4|42943.4|42943.4|42923.4|28
1625668530000|2021-07-07 14:35:30|42943.8|42923.8|42975.5|42955.5|42975.5|42955.5|42943.8|42923.8|31
1625668540000|2021-07-07 14:35:40|42978|42958|42970.9|42950.9|42983.4|42963.4|42968.4|42948.4|15
1625668550000|2021-07-07 14:35:50|42968.4|42948.4|42975.9|42955.9|42978|42958|42965.9|42945.9|9
1625668560000|2021-07-07 14:36:00|42973.8|42953.8|42968.4|42948.4|42973.8|42953.8|42965.9|42945.9|16
1625668570000|2021-07-07 14:36:10|42970.9|42950.9|42953.8|42933.8|42970.9|42950.9|42953.8|42933.8|11
1625668580000|2021-07-07 14:36:20|42955.9|42935.9|42975.9|42955.9|42975.9|42955.9|42953.8|42933.8|28
1625668590000|2021-07-07 14:36:30|42980.9|42960.9|42998.4|42978.4|42998.4|42978.4|42980.9|42960.9|17
1625668600000|2021-07-07 14:36:40|42995.9|42975.9|43018.4|42998.4|43018.4|42998.4|42995.9|42975.9|42
1625668610000|2021-07-07 14:36:50|43020.9|43000.9|43020.9|43000.9|43025.9|43005.9|43020.9|43000.9|13
1625668620000|2021-07-07 14:37:00|43023|43003|43030.9|43010.9|43030.9|43010.9|43020.9|43000.9|23
1625668630000|2021-07-07 14:37:10|43028.4|43008.4|43042.6|43022.6|43043.4|43023.4|43023.4|43003.4|23
1625668640000|2021-07-07 14:37:20|43043.4|43023.4|43060.9|43040.9|43063.8|43043.8|43035.9|43015.9|53
1625668650000|2021-07-07 14:37:30|43056.3|43036.3|43031.3|43011.3|43056.3|43036.3|43031.3|43011.3|25
1625668660000|2021-07-07 14:37:40|43030.9|43010.9|43015.9|42995.9|43030.9|43010.9|43013.4|42993.4|13
1625668670000|2021-07-07 14:37:50|43013.4|42993.4|42990.9|42970.9|43015.5|42995.5|42986.3|42966.3|36
1625668680000|2021-07-07 14:38:00|42990.5|42970.5|42973.4|42953.4|42993.4|42973.4|42973.4|42953.4|26
1625668690000|2021-07-07 14:38:10|42971.3|42951.3|42970.9|42950.9|42975.9|42955.9|42963.4|42943.4|31
1625668700000|2021-07-07 14:38:20|42968.4|42948.4|42958.4|42938.4|42968.4|42948.4|42943.4|42923.4|52
1625668710000|2021-07-07 14:38:30|42958|42938|42953.4|42933.4|42958|42938|42939.6|42919.6|55
1625668720000|2021-07-07 14:38:40|42951.3|42931.3|42953.4|42933.4|42955.5|42935.5|42948.4|42928.4|11
1625668730000|2021-07-07 14:38:50|42955.5|42935.5|42970.9|42950.9|42975.5|42955.5|42955.5|42935.5|15
1625668740000|2021-07-07 14:39:00|42968.8|42948.8|42958.4|42938.4|42968.8|42948.8|42955.9|42935.9|12
1625668750000|2021-07-07 14:39:10|42960.9|42940.9|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|22
1625668760000|2021-07-07 14:39:20|42961.3|42941.3|42943.4|42923.4|42961.3|42941.3|42940.9|42920.9|15
1625668770000|2021-07-07 14:39:30|42940.9|42920.9|42935.9|42915.9|42943.4|42923.4|42935.9|42915.9|20
1625668780000|2021-07-07 14:39:40|42938|42918|42938.4|42918.4|42938.4|42918.4|42933.4|42913.4|7
1625668790000|2021-07-07 14:39:50|42936.3|42916.3|42950.9|42930.9|42957.6|42937.6|42936.3|42916.3|29
1625668800000|2021-07-07 14:40:00|42948.8|42928.8|42945.9|42925.9|42948.8|42928.8|42938|42918|29
1625668810000|2021-07-07 14:40:10|42948.4|42928.4|42948.4|42928.4|42950.9|42930.9|42948.4|42928.4|17
1625668820000|2021-07-07 14:40:20|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|7
1625668830000|2021-07-07 14:40:30|42953.4|42933.4|42963.4|42943.4|42963.4|42943.4|42953.4|42933.4|12
1625668840000|2021-07-07 14:40:40|42965.9|42945.9|42963.4|42943.4|42970.9|42950.9|42958.4|42938.4|18
1625668850000|2021-07-07 14:40:50|42961.3|42941.3|42963.4|42943.4|42963.4|42943.4|42958|42938|4
1625668860000|2021-07-07 14:41:00|42965.9|42945.9|42975.9|42955.9|42975.9|42955.9|42965.9|42945.9|10
1625668870000|2021-07-07 14:41:10|42978.4|42958.4|42978.4|42958.4|42985.9|42965.9|42975.9|42955.9|16
1625668880000|2021-07-07 14:41:20|42975.9|42955.9|42978|42958|42978.4|42958.4|42973.4|42953.4|15
1625668890000|2021-07-07 14:41:30|42978.4|42958.4|42993.4|42973.4|42993.4|42973.4|42978.4|42958.4|20
1625668900000|2021-07-07 14:41:40|42993.8|42973.8|43003.4|42983.4|43005.5|42985.5|42990.9|42970.9|17
1625668910000|2021-07-07 14:41:50|43000.9|42980.9|42995.9|42975.9|43000.9|42980.9|42990.9|42970.9|14
1625668920000|2021-07-07 14:42:00|42993.8|42973.8|42975.9|42955.9|42993.8|42973.8|42970.9|42950.9|13
1625668930000|2021-07-07 14:42:10|42973.8|42953.8|42983.8|42963.8|42983.8|42963.8|42973.4|42953.4|9
1625668940000|2021-07-07 14:42:20|42988|42968|42993|42973|42993|42973|42988|42968|7
1625668950000|2021-07-07 14:42:30|42993.4|42973.4|42990.9|42970.9|42995.9|42975.9|42990.9|42970.9|2
1625668960000|2021-07-07 14:42:40|42993|42973|43003|42983|43003.8|42983.8|42993|42973|14
1625668970000|2021-07-07 14:42:50|43007.2|42987.2|43020.5|43000.5|43023.4|43003.4|43007.2|42987.2|14
1625668980000|2021-07-07 14:43:00|43020.9|43000.9|43013|42993|43020.9|43000.9|43010.9|42990.9|7
1625668990000|2021-07-07 14:43:10|43008.4|42988.4|42998.4|42978.4|43008.4|42988.4|42998.4|42978.4|31
1625669000000|2021-07-07 14:43:20|42995.9|42975.9|42998.4|42978.4|42998.4|42978.4|42995.9|42975.9|13
1625669010000|2021-07-07 14:43:30|42996.3|42976.3|42993.4|42973.4|42996.3|42976.3|42993.4|42973.4|11
1625669020000|2021-07-07 14:43:40|42993|42973|42998.4|42978.4|42998.4|42978.4|42988.4|42968.4|23
1625669030000|2021-07-07 14:43:50|42995.9|42975.9|43015.1|42995.1|43015.1|42995.1|42995.9|42975.9|28
1625669040000|2021-07-07 14:44:00|43015.5|42995.5|42985.9|42965.9|43015.5|42995.5|42985.9|42965.9|5
1625669050000|2021-07-07 14:44:10|42990.9|42970.9|43000.9|42980.9|43000.9|42980.9|42990.9|42970.9|10
1625669060000|2021-07-07 14:44:20|43003.4|42983.4|42980.9|42960.9|43003.4|42983.4|42980.9|42960.9|24
1625669070000|2021-07-07 14:44:30|42978.8|42958.8|42995.5|42975.5|42998|42978|42978.4|42958.4|23
1625669080000|2021-07-07 14:44:40|42993.4|42973.4|42975.9|42955.9|42995.9|42975.9|42975.9|42955.9|28
1625669090000|2021-07-07 14:44:50|42980.5|42960.5|42978.4|42958.4|42980.9|42960.9|42975.9|42955.9|11
1625669100000|2021-07-07 14:45:00|42980.9|42960.9|42965.9|42945.9|42980.9|42960.9|42965.9|42945.9|17
1625669110000|2021-07-07 14:45:10|42968|42948|42981.3|42961.3|42988.4|42968.4|42968|42948|22
1625669120000|2021-07-07 14:45:20|42985.9|42965.9|42993.4|42973.4|42993.4|42973.4|42985.9|42965.9|7
1625669130000|2021-07-07 14:45:30|42996.3|42976.3|43012.6|42992.6|43012.6|42992.6|42993.4|42973.4|12
1625669140000|2021-07-07 14:45:40|43013|42993|43008.4|42988.4|43015.9|42995.9|43005.9|42985.9|5
1625669150000|2021-07-07 14:45:50|43010.9|42990.9|43018.4|42998.4|43018.4|42998.4|43010.9|42990.9|10
1625669160000|2021-07-07 14:46:00|43016.3|42996.3|43011.3|42991.3|43018.4|42998.4|43010.9|42990.9|21
1625669170000|2021-07-07 14:46:10|43008.8|42988.8|43027.6|43007.6|43029.7|43009.7|43008.8|42988.8|9
1625669180000|2021-07-07 14:46:20|43027.2|43007.2|43042.6|43022.6|43042.6|43022.6|43027.2|43007.2|19
1625669190000|2021-07-07 14:46:30|43040.5|43020.5|43047.6|43027.6|43047.6|43027.6|43035.5|43015.5|12
1625669200000|2021-07-07 14:46:40|43057.2|43037.2|43062.6|43042.6|43062.6|43042.6|43057.2|43037.2|17
1625669210000|2021-07-07 14:46:50|43065.1|43045.1|43055.1|43035.1|43065.1|43045.1|43047.6|43027.6|15
1625669220000|2021-07-07 14:47:00|43059.7|43039.7|43040.1|43020.1|43060.1|43040.1|43038.4|43018.4|16
1625669230000|2021-07-07 14:47:10|43040.5|43020.5|43037.6|43017.6|43042.6|43022.6|43037.6|43017.6|31
1625669240000|2021-07-07 14:47:20|43040.1|43020.1|43037.6|43017.6|43042.6|43022.6|43037.6|43017.6|12
1625669250000|2021-07-07 14:47:30|43037.2|43017.2|43040.1|43020.1|43042.2|43022.2|43035.1|43015.1|15
1625669260000|2021-07-07 14:47:40|43035.1|43015.1|43025.1|43005.1|43035.1|43015.1|43025.1|43005.1|22
1625669270000|2021-07-07 14:47:50|43027.6|43007.6|43037.6|43017.6|43037.6|43017.6|43027.6|43007.6|7
1625669280000|2021-07-07 14:48:00|43040.1|43020.1|43032.6|43012.6|43045.1|43025.1|43032.6|43012.6|7
1625669290000|2021-07-07 14:48:10|43030.1|43010.1|43030.1|43010.1|43032.6|43012.6|43025.1|43005.1|5
1625669300000|2021-07-07 14:48:20|43032.2|43012.2|43032.6|43012.6|43032.6|43012.6|43030.1|43010.1|33
1625669310000|2021-07-07 14:48:30|43034.7|43014.7|43035.1|43015.1|43037.6|43017.6|43034.7|43014.7|12
1625669320000|2021-07-07 14:48:40|43030.5|43010.5|43035.1|43015.1|43035.1|43015.1|43030.5|43010.5|5
1625669330000|2021-07-07 14:48:50|43032.6|43012.6|43025.5|43005.5|43032.6|43012.6|43025.1|43005.1|4
1625669340000|2021-07-07 14:49:00|43025.1|43005.1|43010.1|42990.1|43025.1|43005.1|43010.1|42990.1|19
1625669350000|2021-07-07 14:49:10|43007.6|42987.6|43032.6|43012.6|43032.6|43012.6|43007.6|42987.6|8
1625669360000|2021-07-07 14:49:20|43030.1|43010.1|43035.1|43015.1|43037.6|43017.6|43030.1|43010.1|6
1625669370000|2021-07-07 14:49:30|43033|43013|43052.2|43032.2|43052.6|43032.6|43033|43013|10
1625669380000|2021-07-07 14:49:40|43050.1|43030.1|43047.6|43027.6|43050.1|43030.1|43047.6|43027.6|3
1625669390000|2021-07-07 14:49:50|43049.7|43029.7|43047.6|43027.6|43052.6|43032.6|43045.1|43025.1|9
1625669400000|2021-07-07 14:50:00|43045.5|43025.5|43017.6|42997.6|43045.5|43025.5|43015.1|42995.1|10
1625669410000|2021-07-07 14:50:10|43019.7|42999.7|43022.6|43002.6|43025.1|43005.1|43019.7|42999.7|7
1625669420000|2021-07-07 14:50:20|43020.5|43000.5|43025.1|43005.1|43025.1|43005.1|43020.5|43000.5|8
1625669430000|2021-07-07 14:50:30|43017.2|42997.2|43002.6|42982.6|43017.2|42997.2|43002.6|42982.6|49
1625669440000|2021-07-07 14:50:40|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|43002.6|42982.6|12
1625669450000|2021-07-07 14:50:50|43007.2|42987.2|43005.1|42985.1|43007.6|42987.6|43002.6|42982.6|10
1625669460000|2021-07-07 14:51:00|43002.6|42982.6|43025.1|43005.1|43025.1|43005.1|43000.1|42980.1|22
1625669470000|2021-07-07 14:51:10|43022.6|43002.6|43027.6|43007.6|43028|43008|43020.1|43000.1|54
1625669480000|2021-07-07 14:51:20|43025.5|43005.5|43032.6|43012.6|43032.6|43012.6|43025.5|43005.5|1
1625669490000|2021-07-07 14:51:30|43037.6|43017.6|43035.1|43015.1|43037.6|43017.6|43030.1|43010.1|10
1625669500000|2021-07-07 14:51:40|43037.2|43017.2|43052.2|43032.2|43052.6|43032.6|43037.2|43017.2|13
1625669510000|2021-07-07 14:51:50|43050.1|43030.1|43062.2|43042.2|43062.2|43042.2|43047.6|43027.6|49
1625669520000|2021-07-07 14:52:00|43060.1|43040.1|43070.5|43050.5|43070.5|43050.5|43060.1|43040.1|18
1625669530000|2021-07-07 14:52:10|43070.1|43050.1|43085.1|43065.1|43085.1|43065.1|43070.1|43050.1|69
1625669540000|2021-07-07 14:52:20|43087.2|43067.2|43090.1|43070.1|43090.1|43070.1|43087.2|43067.2|12
1625669550000|2021-07-07 14:52:30|43087.6|43067.6|43087.6|43067.6|43092.6|43072.6|43087.6|43067.6|17
1625669560000|2021-07-07 14:52:40|43090.1|43070.1|43112.6|43092.6|43112.6|43092.6|43087.6|43067.6|33
1625669570000|2021-07-07 14:52:50|43114.7|43094.7|43122.2|43102.2|43122.2|43102.2|43114.7|43094.7|13
1625669580000|2021-07-07 14:53:00|43124.3|43104.3|43110.1|43090.1|43124.7|43104.7|43110.1|43090.1|51
1625669590000|2021-07-07 14:53:10|43109.7|43089.7|43110.1|43090.1|43110.1|43090.1|43107.6|43087.6|6
1625669600000|2021-07-07 14:53:20|43112.2|43092.2|43120.1|43100.1|43122.6|43102.6|43112.2|43092.2|14
1625669610000|2021-07-07 14:53:30|43124.3|43104.3|43127.6|43107.6|43127.6|43107.6|43115.5|43095.5|28
1625669620000|2021-07-07 14:53:40|43128|43108|43135.1|43115.1|43139.7|43119.7|43128|43108|20
1625669630000|2021-07-07 14:53:50|43139.3|43119.3|43152.6|43132.6|43152.6|43132.6|43137.6|43117.6|43
1625669640000|2021-07-07 14:54:00|43155.1|43135.1|43150.1|43130.1|43155.1|43135.1|43150.1|43130.1|16
1625669650000|2021-07-07 14:54:10|43148|43128|43147.6|43127.6|43148|43128|43145.1|43125.1|17
1625669660000|2021-07-07 14:54:20|43150.1|43130.1|43159.7|43139.7|43159.7|43139.7|43150.1|43130.1|10
1625669670000|2021-07-07 14:54:30|43157.2|43137.2|43155.5|43135.5|43162.2|43142.2|43155.5|43135.5|31
1625669680000|2021-07-07 14:54:40|43157.6|43137.6|43160.1|43140.1|43163|43143|43157.6|43137.6|13
1625669690000|2021-07-07 14:54:50|43162.6|43142.6|43162.2|43142.2|43165.1|43145.1|43160.1|43140.1|12
1625669700000|2021-07-07 14:55:00|43162.6|43142.6|43160.1|43140.1|43162.6|43142.6|43155.1|43135.1|26
1625669710000|2021-07-07 14:55:10|43160.5|43140.5|43173|43153|43173|43153|43160.5|43140.5|25
1625669720000|2021-07-07 14:55:20|43175.1|43155.1|43195.1|43175.1|43195.1|43175.1|43175.1|43155.1|50
1625669730000|2021-07-07 14:55:30|43197.2|43177.2|43202.2|43182.2|43204.7|43184.7|43195.1|43175.1|14
1625669740000|2021-07-07 14:55:40|43202.6|43182.6|43190.1|43170.1|43204.7|43184.7|43190.1|43170.1|55
1625669750000|2021-07-07 14:55:50|43192.2|43172.2|43190.1|43170.1|43194.7|43174.7|43190.1|43170.1|55
1625669760000|2021-07-07 14:56:00|43187.6|43167.6|43172.6|43152.6|43190.1|43170.1|43168.4|43148.4|22
1625669770000|2021-07-07 14:56:10|43176.8|43156.8|43185.1|43165.1|43187.2|43167.2|43176.8|43156.8|18
1625669780000|2021-07-07 14:56:20|43187.6|43167.6|43195.1|43175.1|43195.1|43175.1|43187.6|43167.6|20
1625669790000|2021-07-07 14:56:30|43197.6|43177.6|43200.1|43180.1|43200.1|43180.1|43195.1|43175.1|15
1625669800000|2021-07-07 14:56:40|43202.2|43182.2|43217.6|43197.6|43217.6|43197.6|43202.2|43182.2|24
1625669810000|2021-07-07 14:56:50|43215.5|43195.5|43225.1|43205.1|43225.1|43205.1|43215.1|43195.1|22
1625669820000|2021-07-07 14:57:00|43227.2|43207.2|43225.1|43205.1|43234.3|43214.3|43220.1|43200.1|43
1625669830000|2021-07-07 14:57:10|43227.6|43207.6|43225.1|43205.1|43230.1|43210.1|43223|43203|14
1625669840000|2021-07-07 14:57:20|43222.6|43202.6|43225.1|43205.1|43225.1|43205.1|43220.1|43200.1|31
1625669850000|2021-07-07 14:57:30|43223|43203|43210.1|43190.1|43225.1|43205.1|43207.6|43187.6|26
1625669860000|2021-07-07 14:57:40|43212.6|43192.6|43215.1|43195.1|43215.1|43195.1|43212.6|43192.6|11
1625669870000|2021-07-07 14:57:50|43212.6|43192.6|43215.1|43195.1|43217.6|43197.6|43212.6|43192.6|8
1625669880000|2021-07-07 14:58:00|43213|43193|43200.1|43180.1|43214.7|43194.7|43200.1|43180.1|16
1625669890000|2021-07-07 14:58:10|43202.6|43182.6|43195.1|43175.1|43202.6|43182.6|43195.1|43175.1|8
1625669900000|2021-07-07 14:58:20|43194.7|43174.7|43175.1|43155.1|43194.7|43174.7|43175.1|43155.1|21
1625669910000|2021-07-07 14:58:30|43177.6|43157.6|43180.1|43160.1|43180.1|43160.1|43175.1|43155.1|22
1625669920000|2021-07-07 14:58:40|43182.2|43162.2|43185.1|43165.1|43189.7|43169.7|43182.2|43162.2|13
1625669930000|2021-07-07 14:58:50|43183|43163|43185.1|43165.1|43187.6|43167.6|43183|43163|3
1625669940000|2021-07-07 14:59:00|43180.1|43160.1|43172.6|43152.6|43180.5|43160.5|43172.6|43152.6|29
1625669950000|2021-07-07 14:59:10|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43170.1|43150.1|12
1625669960000|2021-07-07 14:59:20|43180.1|43160.1|43205.1|43185.1|43207.6|43187.6|43180.1|43160.1|23
1625669970000|2021-07-07 14:59:30|43207.2|43187.2|43215.1|43195.1|43218|43198|43207.2|43187.2|5
1625669980000|2021-07-07 14:59:40|43218|43198|43215.1|43195.1|43220.1|43200.1|43215.1|43195.1|12
1625669990000|2021-07-07 14:59:50|43213|43193|43215.1|43195.1|43215.1|43195.1|43207.6|43187.6|12
1625670000000|2021-07-07 15:00:00|43212.6|43192.6|43197.6|43177.6|43212.6|43192.6|43192.6|43172.6|26
1625670010000|2021-07-07 15:00:10|43198|43178|43217.2|43197.2|43217.2|43197.2|43198|43178|23
1625670020000|2021-07-07 15:00:20|43219.3|43199.3|43233|43213|43233|43213|43219.3|43199.3|14
1625670030000|2021-07-07 15:00:30|43235.1|43215.1|43257.6|43237.6|43257.6|43237.6|43235.1|43215.1|28
1625670040000|2021-07-07 15:00:40|43255.5|43235.5|43247.6|43227.6|43255.5|43235.5|43247.6|43227.6|16
1625670050000|2021-07-07 15:00:50|43250.1|43230.1|43257.6|43237.6|43257.6|43237.6|43247.6|43227.6|17
1625670060000|2021-07-07 15:01:00|43255.1|43235.1|43250.5|43230.5|43260.1|43240.1|43250.5|43230.5|26
1625670070000|2021-07-07 15:01:10|43250.1|43230.1|43247.6|43227.6|43250.1|43230.1|43245.1|43225.1|29
1625670080000|2021-07-07 15:01:20|43250.1|43230.1|43264.7|43244.7|43268.9|43248.9|43250.1|43230.1|93
1625670090000|2021-07-07 15:01:30|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|15
1625670100000|2021-07-07 15:01:40|43266.8|43246.8|43292.2|43272.2|43292.2|43272.2|43266.8|43246.8|42
1625670110000|2021-07-07 15:01:50|43289.3|43269.3|43299.3|43279.3|43299.3|43279.3|43284.3|43264.3|24
1625670120000|2021-07-07 15:02:00|43301.4|43281.4|43277.2|43257.2|43301.8|43281.8|43277.2|43257.2|63
1625670130000|2021-07-07 15:02:10|43279.3|43259.3|43279.3|43259.3|43281.8|43261.8|43276.8|43256.8|13
1625670140000|2021-07-07 15:02:20|43277.2|43257.2|43264.3|43244.3|43277.2|43257.2|43264.3|43244.3|9
1625670150000|2021-07-07 15:02:30|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|26
1625670160000|2021-07-07 15:02:40|43263.5|43243.5|43259.3|43239.3|43266.8|43246.8|43254.3|43234.3|22
1625670170000|2021-07-07 15:02:50|43261.8|43241.8|43261.8|43241.8|43264.3|43244.3|43261.8|43241.8|6
1625670180000|2021-07-07 15:03:00|43259.7|43239.7|43246.8|43226.8|43259.7|43239.7|43246.8|43226.8|27
1625670190000|2021-07-07 15:03:10|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|14
1625670200000|2021-07-07 15:03:20|43246.8|43226.8|43256.8|43236.8|43256.8|43236.8|43246.8|43226.8|23
1625670210000|2021-07-07 15:03:30|43259.3|43239.3|43251.8|43231.8|43261.8|43241.8|43251.8|43231.8|12
1625670220000|2021-07-07 15:03:40|43243.9|43223.9|43244.3|43224.3|43244.3|43224.3|43239.3|43219.3|16
1625670230000|2021-07-07 15:03:50|43244.7|43224.7|43246.8|43226.8|43246.8|43226.8|43244.7|43224.7|3
1625670240000|2021-07-07 15:04:00|43249.3|43229.3|43248.5|43228.5|43249.3|43229.3|43236.8|43216.8|26
1625670250000|2021-07-07 15:04:10|43251.4|43231.4|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|4
1625670260000|2021-07-07 15:04:20|43254.3|43234.3|43267.2|43247.2|43271.8|43251.8|43254.3|43234.3|12
1625670270000|2021-07-07 15:04:30|43269.3|43249.3|43254.3|43234.3|43269.3|43249.3|43254.3|43234.3|14
1625670280000|2021-07-07 15:04:40|43259.3|43239.3|43259.7|43239.7|43261.4|43241.4|43259.3|43239.3|6
1625670290000|2021-07-07 15:04:50|43259.3|43239.3|43254.7|43234.7|43259.3|43239.3|43254.7|43234.7|9
1625670300000|2021-07-07 15:05:00|43256.8|43236.8|43254.3|43234.3|43263.9|43243.9|43254.3|43234.3|11
1625670310000|2021-07-07 15:05:10|43256.8|43236.8|43254.3|43234.3|43256.8|43236.8|43254.3|43234.3|7
1625670320000|2021-07-07 15:05:20|43256.8|43236.8|43249.3|43229.3|43256.8|43236.8|43249.3|43229.3|19
1625670330000|2021-07-07 15:05:30|43251.4|43231.4|43254.3|43234.3|43254.3|43234.3|43251.4|43231.4|7
1625670340000|2021-07-07 15:05:40|43274.7|43254.7|43284.3|43264.3|43286|43266|43274.3|43254.3|78
1625670350000|2021-07-07 15:05:50|43283.9|43263.9|43281.8|43261.8|43283.9|43263.9|43279.7|43259.7|6
1625670360000|2021-07-07 15:06:00|43278.9|43258.9|43276.8|43256.8|43278.9|43258.9|43268.9|43248.9|13
1625670370000|2021-07-07 15:06:10|43274.3|43254.3|43266.8|43246.8|43274.3|43254.3|43266.8|43246.8|8
1625670380000|2021-07-07 15:06:20|43267.2|43247.2|43266.8|43246.8|43267.2|43247.2|43264.7|43244.7|3
1625670390000|2021-07-07 15:06:30|43264.3|43244.3|43254.7|43234.7|43266.8|43246.8|43254.7|43234.7|23
1625670400000|2021-07-07 15:06:40|43252.6|43232.6|43246.8|43226.8|43252.6|43232.6|43246.8|43226.8|9
1625670410000|2021-07-07 15:06:50|43244.7|43224.7|43241.8|43221.8|43244.7|43224.7|43241.8|43221.8|1
1625670420000|2021-07-07 15:07:00|43239.7|43219.7|43234.3|43214.3|43239.7|43219.7|43234.3|43214.3|3
1625670430000|2021-07-07 15:07:10|43227.2|43207.2|43206.8|43186.8|43227.6|43207.6|43206.8|43186.8|19
1625670440000|2021-07-07 15:07:20|43204.3|43184.3|43194.7|43174.7|43204.3|43184.3|43194.7|43174.7|59
1625670450000|2021-07-07 15:07:30|43197.2|43177.2|43199.3|43179.3|43199.7|43179.7|43194.7|43174.7|48
1625670460000|2021-07-07 15:07:40|43204.3|43184.3|43212.2|43192.2|43212.2|43192.2|43204.3|43184.3|25
1625670470000|2021-07-07 15:07:50|43212.6|43192.6|43219.3|43199.3|43221.8|43201.8|43212.2|43192.2|18
1625670480000|2021-07-07 15:08:00|43221.4|43201.4|43236.8|43216.8|43239.3|43219.3|43221.4|43201.4|22
1625670490000|2021-07-07 15:08:10|43234.7|43214.7|43224.7|43204.7|43236.8|43216.8|43224.7|43204.7|14
1625670500000|2021-07-07 15:08:20|43222.6|43202.6|43223.9|43203.9|43224.7|43204.7|43219.3|43199.3|8
1625670510000|2021-07-07 15:08:30|43226.4|43206.4|43211.8|43191.8|43226.4|43206.4|43211.8|43191.8|21
1625670520000|2021-07-07 15:08:40|43209.3|43189.3|43216.8|43196.8|43216.8|43196.8|43209.3|43189.3|4
1625670530000|2021-07-07 15:08:50|43214.3|43194.3|43219.3|43199.3|43221.8|43201.8|43214.3|43194.3|5
1625670540000|2021-07-07 15:09:00|43224.3|43204.3|43219.3|43199.3|43224.3|43204.3|43219.3|43199.3|11
1625670550000|2021-07-07 15:09:10|43221.8|43201.8|43211.8|43191.8|43223.9|43203.9|43211.8|43191.8|20
1625670560000|2021-07-07 15:09:20|43209.3|43189.3|43209.7|43189.7|43211.8|43191.8|43209.3|43189.3|1
1625670570000|2021-07-07 15:09:30|43209.3|43189.3|43209.3|43189.3|43209.7|43189.7|43209.3|43189.3|1
1625670580000|2021-07-07 15:09:40|43210.1|43190.1|43211.8|43191.8|43214.3|43194.3|43209.3|43189.3|8
1625670590000|2021-07-07 15:09:50|43209.3|43189.3|43214.3|43194.3|43214.3|43194.3|43209.3|43189.3|1
1625670600000|2021-07-07 15:10:00|43211.8|43191.8|43226.8|43206.8|43228.9|43208.9|43211.8|43191.8|18
1625670610000|2021-07-07 15:10:10|43224.3|43204.3|43221.8|43201.8|43226.8|43206.8|43221.8|43201.8|11
1625670620000|2021-07-07 15:10:20|43219.7|43199.7|43217.2|43197.2|43219.7|43199.7|43217.2|43197.2|3
1625670630000|2021-07-07 15:10:30|43214.7|43194.7|43229.3|43209.3|43229.3|43209.3|43214.3|43194.3|18
1625670640000|2021-07-07 15:10:40|43226.8|43206.8|43211.8|43191.8|43229.3|43209.3|43211.8|43191.8|14
1625670650000|2021-07-07 15:10:50|43209.7|43189.7|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|8
1625670660000|2021-07-07 15:11:00|43210.1|43190.1|43215.1|43195.1|43215.1|43195.1|43204.3|43184.3|17
1625670670000|2021-07-07 15:11:10|43217.2|43197.2|43246.8|43226.8|43246.8|43226.8|43217.2|43197.2|38
1625670680000|2021-07-07 15:11:20|43244.3|43224.3|43253.9|43233.9|43253.9|43233.9|43244.3|43224.3|20
1625670690000|2021-07-07 15:11:30|43254.3|43234.3|43257.2|43237.2|43259.3|43239.3|43254.3|43234.3|17
1625670700000|2021-07-07 15:11:40|43256.8|43236.8|43254.3|43234.3|43259.3|43239.3|43251.8|43231.8|9
1625670710000|2021-07-07 15:11:50|43251.8|43231.8|43239.7|43219.7|43251.8|43231.8|43239.7|43219.7|7
1625670720000|2021-07-07 15:12:00|43240.1|43220.1|43234.3|43214.3|43246.4|43226.4|43234.3|43214.3|16
1625670730000|2021-07-07 15:12:10|||||||||6
1625670740000|2021-07-07 15:12:20|43236.8|43216.8|43237.2|43217.2|43237.2|43217.2|43236.8|43216.8|4
1625670750000|2021-07-07 15:12:30|43239.3|43219.3|43242.2|43222.2|43242.2|43222.2|43237.2|43217.2|3
1625670760000|2021-07-07 15:12:40|43239.7|43219.7|43240.1|43220.1|43242.2|43222.2|43239.3|43219.3|3
1625670770000|2021-07-07 15:12:50|43239.3|43219.3|43237.2|43217.2|43242.2|43222.2|43237.2|43217.2|11
1625670780000|2021-07-07 15:13:00|43239.3|43219.3|43226.8|43206.8|43239.3|43219.3|43226.8|43206.8|14
1625670790000|2021-07-07 15:13:10|43228.9|43208.9|43229.3|43209.3|43229.3|43209.3|43228.9|43208.9|2
1625670800000|2021-07-07 15:13:20|43221.8|43201.8|43219.3|43199.3|43221.8|43201.8|43219.3|43199.3|9
1625670810000|2021-07-07 15:13:30|43207.2|43187.2|43209.3|43189.3|43209.3|43189.3|43206.8|43186.8|13
1625670820000|2021-07-07 15:13:40|43211.4|43191.4|43209.3|43189.3|43211.8|43191.8|43209.3|43189.3|5
1625670830000|2021-07-07 15:13:50|43211.8|43191.8|43211.8|43191.8|43212.2|43192.2|43209.3|43189.3|10
1625670840000|2021-07-07 15:14:00|43214.3|43194.3|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|7
1625670850000|2021-07-07 15:14:10|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|6
1625670860000|2021-07-07 15:14:20|43215.1|43195.1|43219.3|43199.3|43219.3|43199.3|43215.1|43195.1|7
1625670870000|2021-07-07 15:14:30|43219.7|43199.7|43221.8|43201.8|43221.8|43201.8|43219.7|43199.7|2
1625670880000|2021-07-07 15:14:40|43224.3|43204.3|43226.8|43206.8|43226.8|43206.8|43224.3|43204.3|6
1625670890000|2021-07-07 15:14:50|43224.3|43204.3|43223.9|43203.9|43224.3|43204.3|43222.2|43202.2|3
1625670900000|2021-07-07 15:15:00|43224.3|43204.3|43219.3|43199.3|43224.3|43204.3|43219.3|43199.3|9
1625670910000|2021-07-07 15:15:10|43216.8|43196.8|43211.8|43191.8|43216.8|43196.8|43211.8|43191.8|7
1625670920000|2021-07-07 15:15:20|43209.3|43189.3|43209.3|43189.3|43214.3|43194.3|43209.3|43189.3|9
1625670930000|2021-07-07 15:15:30|43211.8|43191.8|43216.8|43196.8|43218.9|43198.9|43209.7|43189.7|11
1625670940000|2021-07-07 15:15:40|43214.3|43194.3|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|1
1625670950000|2021-07-07 15:15:50|43209.3|43189.3|43221.8|43201.8|43221.8|43201.8|43209.3|43189.3|19
1625670960000|2021-07-07 15:16:00|43223.9|43203.9|43227.2|43207.2|43231.4|43211.4|43223.9|43203.9|20
1625670970000|2021-07-07 15:16:10|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43224.7|43204.7|10
1625670980000|2021-07-07 15:16:20|43226.8|43206.8|43223.9|43203.9|43226.8|43206.8|43223.9|43203.9|1
1625670990000|2021-07-07 15:16:30|43223.5|43203.5|43214.3|43194.3|43223.5|43203.5|43214.3|43194.3|5
1625671000000|2021-07-07 15:16:40|43217.2|43197.2|43214.3|43194.3|43219.3|43199.3|43214.3|43194.3|21
1625671010000|2021-07-07 15:16:50|43216.4|43196.4|43221.8|43201.8|43221.8|43201.8|43216.4|43196.4|4
1625671020000|2021-07-07 15:17:00|43223.9|43203.9|43224.3|43204.3|43226.4|43206.4|43223.9|43203.9|8
1625671030000|2021-07-07 15:17:10|43221.8|43201.8|43224.3|43204.3|43226.8|43206.8|43221.8|43201.8|3
1625671040000|2021-07-07 15:17:20|43225.1|43205.1|43239.3|43219.3|43239.3|43219.3|43225.1|43205.1|10
1625671050000|2021-07-07 15:17:30|43241.8|43221.8|43241.8|43221.8|43244.3|43224.3|43241.8|43221.8|5
1625671060000|2021-07-07 15:17:40|43244.3|43224.3|43246.8|43226.8|43246.8|43226.8|43241.8|43221.8|3
1625671070000|2021-07-07 15:17:50|43244.3|43224.3|43242.2|43222.2|43244.3|43224.3|43242.2|43222.2|4
1625671080000|2021-07-07 15:18:00|43239.7|43219.7|43235.1|43215.1|43239.7|43219.7|43235.1|43215.1|6
1625671090000|2021-07-07 15:18:10|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|3
1625671100000|2021-07-07 15:18:20|43241.8|43221.8|43254.7|43234.7|43254.7|43234.7|43241.8|43221.8|23
1625671110000|2021-07-07 15:18:30|43256.8|43236.8|43264.3|43244.3|43264.3|43244.3|43256.8|43236.8|13
1625671120000|2021-07-07 15:18:40|43259.3|43239.3|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|9
1625671130000|2021-07-07 15:18:50|43261.4|43241.4|43264.3|43244.3|43264.3|43244.3|43259.3|43239.3|6
1625671140000|2021-07-07 15:19:00|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|11
1625671150000|2021-07-07 15:19:10|43259.7|43239.7|43259.3|43239.3|43259.7|43239.7|43256.8|43236.8|5
1625671160000|2021-07-07 15:19:20|43258.9|43238.9|43259.3|43239.3|43259.3|43239.3|43258.9|43238.9|2
1625671170000|2021-07-07 15:19:30|43257.2|43237.2|43244.3|43224.3|43257.2|43237.2|43244.3|43224.3|11
1625671180000|2021-07-07 15:19:40|||||||||1
1625671190000|2021-07-07 15:19:50|||||||||4
1625671200000|2021-07-07 15:20:00|43240.1|43220.1|43241.8|43221.8|43244.3|43224.3|43240.1|43220.1|14
1625671210000|2021-07-07 15:20:10|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|6
1625671220000|2021-07-07 15:20:20|43236.8|43216.8|43231.8|43211.8|43236.8|43216.8|43231.8|43211.8|13
1625671230000|2021-07-07 15:20:30|43233.9|43213.9|43236.8|43216.8|43236.8|43216.8|43233.9|43213.9|9
1625671240000|2021-07-07 15:20:40|43239.3|43219.3|43246.8|43226.8|43246.8|43226.8|43239.3|43219.3|7
1625671250000|2021-07-07 15:20:50|43248.9|43228.9|43249.3|43229.3|43249.3|43229.3|43248.9|43228.9|5
1625671260000|2021-07-07 15:21:00|43247.2|43227.2|43244.3|43224.3|43249.3|43229.3|43244.3|43224.3|13
1625671270000|2021-07-07 15:21:10|43246.8|43226.8|43259.3|43239.3|43259.3|43239.3|43246.8|43226.8|12
1625671280000|2021-07-07 15:21:20|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|6
1625671290000|2021-07-07 15:21:30|43261.4|43241.4|43266.8|43246.8|43266.8|43246.8|43261.4|43241.4|6
1625671300000|2021-07-07 15:21:40|||||||||2
1625671310000|2021-07-07 15:21:50|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|13
1625671320000|2021-07-07 15:22:00|43260.1|43240.1|43259.3|43239.3|43260.1|43240.1|43257.2|43237.2|9
1625671330000|2021-07-07 15:22:10|43263.9|43243.9|43263.9|43243.9|43266.8|43246.8|43261.8|43241.8|12
1625671340000|2021-07-07 15:22:20|43261.8|43241.8|43271.8|43251.8|43273.9|43253.9|43261.8|43241.8|14
1625671350000|2021-07-07 15:22:30|43260.5|43240.5|43256.8|43236.8|43261.8|43241.8|43256.8|43236.8|11
1625671360000|2021-07-07 15:22:40|43257.2|43237.2|43259.3|43239.3|43259.3|43239.3|43257.2|43237.2|6
1625671370000|2021-07-07 15:22:50|43261.4|43241.4|43259.3|43239.3|43261.4|43241.4|43259.3|43239.3|4
1625671380000|2021-07-07 15:23:00|43257.2|43237.2|43259.3|43239.3|43259.3|43239.3|43257.2|43237.2|8
1625671390000|2021-07-07 15:23:10|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|12
1625671400000|2021-07-07 15:23:20|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|1
1625671410000|2021-07-07 15:23:30|43269.3|43249.3|43267.2|43247.2|43269.3|43249.3|43265.1|43245.1|12
1625671420000|2021-07-07 15:23:40|43264.3|43244.3|43264.3|43244.3|43267.2|43247.2|43264.3|43244.3|3
1625671430000|2021-07-07 15:23:50|43267.2|43247.2|43259.7|43239.7|43269.3|43249.3|43259.7|43239.7|12
1625671440000|2021-07-07 15:24:00|43262.2|43242.2|43239.3|43219.3|43266.4|43246.4|43239.3|43219.3|18
1625671450000|2021-07-07 15:24:10|43241.8|43221.8|43239.3|43219.3|43244.3|43224.3|43239.3|43219.3|4
1625671460000|2021-07-07 15:24:20|43237.2|43217.2|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|5
1625671470000|2021-07-07 15:24:30|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|5
1625671480000|2021-07-07 15:24:40|43231.8|43211.8|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|7
1625671490000|2021-07-07 15:24:50|43229.7|43209.7|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|14
1625671500000|2021-07-07 15:25:00|43231.8|43211.8|43231.8|43211.8|43236.8|43216.8|43231.8|43211.8|10
1625671510000|2021-07-07 15:25:10|43229.7|43209.7|43239.3|43219.3|43239.3|43219.3|43229.3|43209.3|10
1625671520000|2021-07-07 15:25:20|43241.4|43221.4|43241.8|43221.8|43241.8|43221.8|43241.4|43221.4|2
1625671530000|2021-07-07 15:25:30|43241.4|43221.4|43244.3|43224.3|43244.3|43224.3|43241.4|43221.4|11
1625671540000|2021-07-07 15:25:40|43244.7|43224.7|43244.7|43224.7|43245.1|43225.1|43244.7|43224.7|15
1625671550000|2021-07-07 15:25:50|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|5
1625671560000|2021-07-07 15:26:00|43241.8|43221.8|43244.7|43224.7|43244.7|43224.7|43241.8|43221.8|8
1625671570000|2021-07-07 15:26:10|43257.6|43237.6|43262.6|43242.6|43264.3|43244.3|43257.6|43237.6|58
1625671580000|2021-07-07 15:26:20|43260.5|43240.5|43259.7|43239.7|43262.6|43242.6|43259.7|43239.7|2
1625671590000|2021-07-07 15:26:30|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|7
1625671600000|2021-07-07 15:26:40|43267.2|43247.2|43266.8|43246.8|43267.2|43247.2|43266.8|43246.8|8
1625671610000|2021-07-07 15:26:50|43264.7|43244.7|43262.6|43242.6|43264.7|43244.7|43259.7|43239.7|15
1625671620000|2021-07-07 15:27:00|43260.5|43240.5|43259.3|43239.3|43260.5|43240.5|43259.3|43239.3|2
1625671630000|2021-07-07 15:27:10|43258.9|43238.9|43259.7|43239.7|43259.7|43239.7|43258.9|43238.9|16
1625671640000|2021-07-07 15:27:20|43257.2|43237.2|43232.6|43212.6|43257.2|43237.2|43230.1|43210.1|30
1625671650000|2021-07-07 15:27:30|43234.7|43214.7|43243.9|43223.9|43243.9|43223.9|43234.7|43214.7|5
1625671660000|2021-07-07 15:27:40|43241.8|43221.8|43229.3|43209.3|43241.8|43221.8|43229.3|43209.3|26
1625671670000|2021-07-07 15:27:50|43231.8|43211.8|43229.3|43209.3|43236.8|43216.8|43229.3|43209.3|33
1625671680000|2021-07-07 15:28:00|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43229.3|43209.3|7
1625671690000|2021-07-07 15:28:10|43234.3|43214.3|43224.3|43204.3|43234.3|43214.3|43224.3|43204.3|7
1625671700000|2021-07-07 15:28:20|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43217.6|43197.6|14
1625671710000|2021-07-07 15:28:30|43217.6|43197.6|43221.8|43201.8|43222.2|43202.2|43217.6|43197.6|60
1625671720000|2021-07-07 15:28:40|43211.8|43191.8|43219.7|43199.7|43221.8|43201.8|43211.8|43191.8|19
1625671730000|2021-07-07 15:28:50|43217.6|43197.6|43224.3|43204.3|43224.7|43204.7|43217.6|43197.6|10
1625671740000|2021-07-07 15:29:00|43222.2|43202.2|43221.8|43201.8|43224.7|43204.7|43219.7|43199.7|15
1625671750000|2021-07-07 15:29:10|43222.2|43202.2|43220.1|43200.1|43222.2|43202.2|43219.3|43199.3|25
1625671760000|2021-07-07 15:29:20|43222.2|43202.2|43224.3|43204.3|43226.8|43206.8|43222.2|43202.2|3
1625671770000|2021-07-07 15:29:30|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43219.3|43199.3|1
1625671780000|2021-07-07 15:29:40|43221.8|43201.8|43221.8|43201.8|43223.9|43203.9|43221.8|43201.8|3
1625671790000|2021-07-07 15:29:50|43219.7|43199.7|43215.1|43195.1|43219.7|43199.7|43215.1|43195.1|11
1625671800000|2021-07-07 15:30:00|43213|43193|43212.2|43192.2|43215.1|43195.1|43212.2|43192.2|3
1625671810000|2021-07-07 15:30:10|43211.8|43191.8|43207.2|43187.2|43211.8|43191.8|43206.8|43186.8|12
1625671820000|2021-07-07 15:30:20|43209.7|43189.7|43219.3|43199.3|43219.3|43199.3|43209.7|43189.7|7
1625671830000|2021-07-07 15:30:30|43221.4|43201.4|43222.2|43202.2|43224.7|43204.7|43221.4|43201.4|21
1625671840000|2021-07-07 15:30:40|43224.3|43204.3|43227.2|43207.2|43227.2|43207.2|43224.3|43204.3|6
1625671850000|2021-07-07 15:30:50|43225.1|43205.1|43227.2|43207.2|43227.2|43207.2|43222.2|43202.2|12
1625671860000|2021-07-07 15:31:00|43229.3|43209.3|43218.9|43198.9|43229.3|43209.3|43218.9|43198.9|17
1625671870000|2021-07-07 15:31:10|43216.8|43196.8|43206.8|43186.8|43216.8|43196.8|43206.8|43186.8|7
1625671880000|2021-07-07 15:31:20|43204.7|43184.7|43189.3|43169.3|43204.7|43184.7|43186.8|43166.8|22
1625671890000|2021-07-07 15:31:30|43186.8|43166.8|43179.3|43159.3|43186.8|43166.8|43179.3|43159.3|11
1625671900000|2021-07-07 15:31:40|43177.2|43157.2|43184.3|43164.3|43187.2|43167.2|43172.2|43152.2|34
1625671910000|2021-07-07 15:31:50|43184.7|43164.7|43175.5|43155.5|43184.7|43164.7|43175.5|43155.5|19
1625671920000|2021-07-07 15:32:00|43173.4|43153.4|43176.8|43156.8|43181.8|43161.8|43173|43153|17
1625671930000|2021-07-07 15:32:10|43178.9|43158.9|43181.8|43161.8|43181.8|43161.8|43178.9|43158.9|8
1625671940000|2021-07-07 15:32:20|43184.3|43164.3|43181.4|43161.4|43186.8|43166.8|43181.4|43161.4|5
1625671950000|2021-07-07 15:32:30|43182.2|43162.2|43184.3|43164.3|43184.3|43164.3|43181.8|43161.8|5
1625671960000|2021-07-07 15:32:40|||||||||2
1625671970000|2021-07-07 15:32:50|43182.2|43162.2|43181.8|43161.8|43182.2|43162.2|43181.8|43161.8|7
1625671980000|2021-07-07 15:33:00|43184.3|43164.3|43194.3|43174.3|43194.3|43174.3|43184.3|43164.3|13
1625671990000|2021-07-07 15:33:10|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43196.4|43176.4|9
1625672000000|2021-07-07 15:33:20|||||||||2
1625672010000|2021-07-07 15:33:30|43194.3|43174.3|43189.3|43169.3|43196.8|43176.8|43189.3|43169.3|5
1625672020000|2021-07-07 15:33:40|43191.4|43171.4|43191.8|43171.8|43191.8|43171.8|43191.4|43171.4|7
1625672030000|2021-07-07 15:33:50|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|1
1625672040000|2021-07-07 15:34:00|43194.7|43174.7|43199.3|43179.3|43199.3|43179.3|43194.7|43174.7|4
1625672050000|2021-07-07 15:34:10|43196.8|43176.8|43199.3|43179.3|43199.3|43179.3|43196.8|43176.8|4
1625672060000|2021-07-07 15:34:20|43199.7|43179.7|43196.8|43176.8|43199.7|43179.7|43196.8|43176.8|20
1625672070000|2021-07-07 15:34:30|43194.3|43174.3|43192.2|43172.2|43194.3|43174.3|43191.8|43171.8|3
1625672080000|2021-07-07 15:34:40|43191.8|43171.8|43194.3|43174.3|43194.3|43174.3|43191.8|43171.8|4
1625672090000|2021-07-07 15:34:50|43196.8|43176.8|43199.3|43179.3|43199.3|43179.3|43196.8|43176.8|7
1625672100000|2021-07-07 15:35:00|43199.7|43179.7|43201.8|43181.8|43201.8|43181.8|43199.7|43179.7|8
1625672110000|2021-07-07 15:35:10|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|7
1625672120000|2021-07-07 15:35:20|43202.2|43182.2|43209.7|43189.7|43209.7|43189.7|43202.2|43182.2|12
1625672130000|2021-07-07 15:35:30|43210.1|43190.1|43214.7|43194.7|43215.1|43195.1|43210.1|43190.1|5
1625672140000|2021-07-07 15:35:40|43217.2|43197.2|43232.2|43212.2|43232.2|43212.2|43217.2|43197.2|9
1625672150000|2021-07-07 15:35:50|43236.8|43216.8|43234.3|43214.3|43237.2|43217.2|43234.3|43214.3|36
1625672160000|2021-07-07 15:36:00|43234.7|43214.7|43236.8|43216.8|43241.4|43221.4|43234.3|43214.3|34
1625672170000|2021-07-07 15:36:10|43237.2|43217.2|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|6
1625672180000|2021-07-07 15:36:20|43242.2|43222.2|43246.8|43226.8|43249.3|43229.3|43242.2|43222.2|10
1625672190000|2021-07-07 15:36:30|43243.9|43223.9|43244.3|43224.3|43244.3|43224.3|43243.9|43223.9|11
1625672200000|2021-07-07 15:36:40|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|5
1625672210000|2021-07-07 15:36:50|43242.6|43222.6|43242.2|43222.2|43242.6|43222.6|43242.2|43222.2|7
1625672220000|2021-07-07 15:37:00|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43238.9|43218.9|7
1625672230000|2021-07-07 15:37:10|43237.2|43217.2|43242.2|43222.2|43242.2|43222.2|43237.2|43217.2|10
1625672240000|2021-07-07 15:37:20|43240.1|43220.1|43237.2|43217.2|43241.8|43221.8|43237.2|43217.2|9
1625672250000|2021-07-07 15:37:30|||||||||1
1625672260000|2021-07-07 15:37:40|43235.1|43215.1|43235.5|43215.5|43237.2|43217.2|43234.7|43214.7|7
1625672270000|2021-07-07 15:37:50|43235.1|43215.1|43237.6|43217.6|43237.6|43217.6|43235.1|43215.1|0
1625672280000|2021-07-07 15:38:00|43238|43218|43240.1|43220.1|43240.1|43220.1|43238|43218|7
1625672290000|2021-07-07 15:38:10|43242.6|43222.6|43237.6|43217.6|43242.6|43222.6|43237.6|43217.6|9
1625672300000|2021-07-07 15:38:20|43238|43218|43237.6|43217.6|43240.1|43220.1|43237.6|43217.6|6
1625672310000|2021-07-07 15:38:30|43237.2|43217.2|43237.6|43217.6|43237.6|43217.6|43237.2|43217.2|1
1625672320000|2021-07-07 15:38:40|43239.7|43219.7|43232.6|43212.6|43239.7|43219.7|43232.6|43212.6|9
1625672330000|2021-07-07 15:38:50|||||||||3
1625672340000|2021-07-07 15:39:00|||||||||2
1625672350000|2021-07-07 15:39:10|43233|43213|43235.1|43215.1|43235.1|43215.1|43233|43213|4
1625672360000|2021-07-07 15:39:20|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|6
1625672370000|2021-07-07 15:39:30|43240.1|43220.1|43245.1|43225.1|43245.1|43225.1|43240.1|43220.1|3
1625672380000|2021-07-07 15:39:40|43247.6|43227.6|43250.1|43230.1|43250.1|43230.1|43247.6|43227.6|9
1625672390000|2021-07-07 15:39:50|43252.2|43232.2|43255.1|43235.1|43255.1|43235.1|43252.2|43232.2|3
1625672400000|2021-07-07 15:40:00|43253|43233|43247.6|43227.6|43253|43233|43247.6|43227.6|8
1625672410000|2021-07-07 15:40:10|43249.7|43229.7|43250.1|43230.1|43250.1|43230.1|43249.7|43229.7|14
1625672420000|2021-07-07 15:40:20|43252.2|43232.2|43250.5|43230.5|43252.6|43232.6|43250.1|43230.1|2
1625672430000|2021-07-07 15:40:30|43250.1|43230.1|43255.1|43235.1|43255.1|43235.1|43250.1|43230.1|20
1625672440000|2021-07-07 15:40:40|||||||||11
1625672450000|2021-07-07 15:40:50|43258|43238|43257.6|43237.6|43260.1|43240.1|43255.1|43235.1|11
1625672460000|2021-07-07 15:41:00|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|4
1625672470000|2021-07-07 15:41:10|43253|43233|43252.6|43232.6|43253|43233|43252.6|43232.6|8
1625672480000|2021-07-07 15:41:20|43254.7|43234.7|43255.1|43235.1|43255.1|43235.1|43254.7|43234.7|0
1625672490000|2021-07-07 15:41:30|||||||||3
1625672500000|2021-07-07 15:41:40|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|6
1625672510000|2021-07-07 15:41:50|43262.2|43242.2|43270.1|43250.1|43270.1|43250.1|43262.2|43242.2|12
1625672520000|2021-07-07 15:42:00|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|6
1625672530000|2021-07-07 15:42:10|||||||||2
1625672540000|2021-07-07 15:42:20|43270.1|43250.1|43267.6|43247.6|43270.1|43250.1|43265.5|43245.5|14
1625672550000|2021-07-07 15:42:30|43269.7|43249.7|43267.6|43247.6|43269.7|43249.7|43267.6|43247.6|2
1625672560000|2021-07-07 15:42:40|43269.7|43249.7|43262.6|43242.6|43269.7|43249.7|43262.6|43242.6|7
1625672570000|2021-07-07 15:42:50|43265.1|43245.1|43262.6|43242.6|43265.1|43245.1|43260.1|43240.1|4
1625672580000|2021-07-07 15:43:00|||||||||1
1625672590000|2021-07-07 15:43:10|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|10
1625672600000|2021-07-07 15:43:20|43262.6|43242.6|43248|43228|43263|43243|43248|43228|131
1625672610000|2021-07-07 15:43:30|43245.9|43225.9|43238|43218|43245.9|43225.9|43238|43218|13
1625672620000|2021-07-07 15:43:40|43235.9|43215.9|43230.9|43210.9|43235.9|43215.9|43230.9|43210.9|12
1625672630000|2021-07-07 15:43:50|||||||||4
1625672640000|2021-07-07 15:44:00|43230.5|43210.5|43218.4|43198.4|43230.9|43210.9|43215.9|43195.9|39
1625672650000|2021-07-07 15:44:10|43216.2|43196.2|43220.9|43200.9|43220.9|43200.9|43215.9|43195.9|7
1625672660000|2021-07-07 15:44:20|43223|43203|43228|43208|43228|43208|43223|43203|1
1625672670000|2021-07-07 15:44:30|43230.1|43210.1|43230.9|43210.9|43230.9|43210.9|43230.1|43210.1|4
1625672680000|2021-07-07 15:44:40|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43230.9|43210.9|3
1625672690000|2021-07-07 15:44:50|43233|43213|43233.4|43213.4|43233.4|43213.4|43233|43213|5
1625672700000|2021-07-07 15:45:00|43235.5|43215.5|43220.9|43200.9|43235.5|43215.5|43220.9|43200.9|13
1625672710000|2021-07-07 15:45:10|43223.4|43203.4|43225.9|43205.9|43225.9|43205.9|43223.4|43203.4|3
1625672720000|2021-07-07 15:45:20|43228.4|43208.4|43225.9|43205.9|43228.4|43208.4|43225.9|43205.9|3
1625672730000|2021-07-07 15:45:30|43230.5|43210.5|43241.2|43221.2|43241.2|43221.2|43228.4|43208.4|12
1625672740000|2021-07-07 15:45:40|43240.9|43220.9|43228.7|43208.7|43241.2|43221.2|43228.7|43208.7|13
1625672750000|2021-07-07 15:45:50|43228.4|43208.4|43220.9|43200.9|43228.4|43208.4|43220.9|43200.9|20
1625672760000|2021-07-07 15:46:00|||||||||14
1625672770000|2021-07-07 15:46:10|43210.9|43190.9|43203.4|43183.4|43210.9|43190.9|43203.4|43183.4|20
1625672780000|2021-07-07 15:46:20|43200.9|43180.9|43208.4|43188.4|43210.9|43190.9|43200.9|43180.9|6
1625672790000|2021-07-07 15:46:30|43210.9|43190.9|43213.4|43193.4|43213.4|43193.4|43210.9|43190.9|4
1625672800000|2021-07-07 15:46:40|43213|43193|43210.9|43190.9|43213|43193|43206.2|43186.2|17
1625672810000|2021-07-07 15:46:50|||||||||2
1625672820000|2021-07-07 15:47:00|||||||||2
1625672830000|2021-07-07 15:47:10|||||||||7
1625672840000|2021-07-07 15:47:20|43208.4|43188.4|43210.9|43190.9|43210.9|43190.9|43208.4|43188.4|1
1625672850000|2021-07-07 15:47:30|43213.4|43193.4|43215.9|43195.9|43215.9|43195.9|43213.4|43193.4|4
1625672860000|2021-07-07 15:47:40|43218|43198|43218|43198|43218|43198|43218|43198|8
1625672870000|2021-07-07 15:47:50|43215.9|43195.9|43218.4|43198.4|43218.7|43198.7|43215.9|43195.9|2
1625672880000|2021-07-07 15:48:00|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|3
1625672890000|2021-07-07 15:48:10|43213.7|43193.7|43210.9|43190.9|43215.9|43195.9|43210.9|43190.9|9
1625672900000|2021-07-07 15:48:20|43206.2|43186.2|43200.9|43180.9|43206.2|43186.2|43200.9|43180.9|14
1625672910000|2021-07-07 15:48:30|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|43198.4|43178.4|5
1625672920000|2021-07-07 15:48:40|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|43200.9|43180.9|11
1625672930000|2021-07-07 15:48:50|43203.4|43183.4|43203|43183|43203.4|43183.4|43203|43183|1
1625672940000|2021-07-07 15:49:00|43200.9|43180.9|43215.5|43195.5|43215.5|43195.5|43200.9|43180.9|19
1625672950000|2021-07-07 15:49:10|43220.5|43200.5|43227.2|43207.2|43227.6|43207.6|43220.5|43200.5|6
1625672960000|2021-07-07 15:49:20|43225.1|43205.1|43228.4|43208.4|43228.4|43208.4|43225.1|43205.1|9
1625672970000|2021-07-07 15:49:30|43230.9|43210.9|43233|43213|43233.4|43213.4|43230.9|43210.9|7
1625672980000|2021-07-07 15:49:40|43243.7|43223.7|43255.5|43235.5|43255.5|43235.5|43243.7|43223.7|22
1625672990000|2021-07-07 15:49:50|43258.4|43238.4|43265.9|43245.9|43265.9|43245.9|43258.4|43238.4|11
1625673000000|2021-07-07 15:50:00|43268|43248|43270.9|43250.9|43275.5|43255.5|43268|43248|29
1625673010000|2021-07-07 15:50:10|43268.4|43248.4|43268|43248|43270.9|43250.9|43268|43248|21
1625673020000|2021-07-07 15:50:20|43265.5|43245.5|43265.5|43245.5|43267.6|43247.6|43265.5|43245.5|9
1625673030000|2021-07-07 15:50:30|43261.2|43241.2|43265.9|43245.9|43265.9|43245.9|43260.9|43240.9|12
1625673040000|2021-07-07 15:50:40|43268|43248|43265.9|43245.9|43268.4|43248.4|43265.9|43245.9|6
1625673050000|2021-07-07 15:50:50|||||||||4
1625673060000|2021-07-07 15:51:00|43263.7|43243.7|43260.9|43240.9|43265.9|43245.9|43260.9|43240.9|6
1625673070000|2021-07-07 15:51:10|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|8
1625673080000|2021-07-07 15:51:20|43255.5|43235.5|43245.9|43225.9|43255.5|43235.5|43245.9|43225.9|7
1625673090000|2021-07-07 15:51:30|43248.4|43228.4|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|5
1625673110000|2021-07-07 15:51:50|43251.2|43231.2|43253.4|43233.4|43253.4|43233.4|43250.9|43230.9|8
1625673120000|2021-07-07 15:52:00|43250.9|43230.9|43248.4|43228.4|43250.9|43230.9|43248.4|43228.4|3
1625673130000|2021-07-07 15:52:10|43245.9|43225.9|43243.7|43223.7|43245.9|43225.9|43243.7|43223.7|9
1625673140000|2021-07-07 15:52:20|43241.6|43221.6|43238.7|43218.7|43241.6|43221.6|43238.7|43218.7|8
1625673150000|2021-07-07 15:52:30|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|1
1625673160000|2021-07-07 15:52:40|43240.5|43220.5|43240.9|43220.9|43240.9|43220.9|43240.5|43220.5|3
1625673170000|2021-07-07 15:52:50|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|4
1625673180000|2021-07-07 15:53:00|43245.9|43225.9|43243|43223|43245.9|43225.9|43243|43223|10
1625673190000|2021-07-07 15:53:10|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|1
1625673200000|2021-07-07 15:53:20|||||||||1
1625673210000|2021-07-07 15:53:30|43240.5|43220.5|43235.9|43215.9|43240.5|43220.5|43235.9|43215.9|6
1625673220000|2021-07-07 15:53:40|43233.4|43213.4|43220.9|43200.9|43233.4|43213.4|43220.9|43200.9|43
1625673230000|2021-07-07 15:53:50|43240.9|43220.9|43255.5|43235.5|43257.2|43237.2|43240.9|43220.9|32
1625673240000|2021-07-07 15:54:00|43255.9|43235.9|43253|43233|43255.9|43235.9|43253|43233|17
1625673250000|2021-07-07 15:54:10|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|2
1625673260000|2021-07-07 15:54:20|||||||||3
1625673270000|2021-07-07 15:54:30|43250.5|43230.5|43248|43228|43250.5|43230.5|43248|43228|17
1625673280000|2021-07-07 15:54:40|43250.1|43230.1|43248|43228|43250.5|43230.5|43248|43228|4
1625673290000|2021-07-07 15:54:50|43250.1|43230.1|43250.5|43230.5|43250.5|43230.5|43250.1|43230.1|11
1625673300000|2021-07-07 15:55:00|43248.4|43228.4|43245.9|43225.9|43250.5|43230.5|43245.1|43225.1|21
1625673310000|2021-07-07 15:55:10|||||||||3
1625673320000|2021-07-07 15:55:20|||||||||1
1625673330000|2021-07-07 15:55:30|43245.5|43225.5|43245.9|43225.9|43245.9|43225.9|43245.5|43225.5|17
1625673340000|2021-07-07 15:55:40|43245.5|43225.5|43240.9|43220.9|43245.9|43225.9|43240.9|43220.9|18
1625673350000|2021-07-07 15:55:50|43227|43207|43218.4|43198.4|43227|43207|43218.4|43198.4|12
1625673360000|2021-07-07 15:56:00|43220.5|43200.5|43228.4|43208.4|43228.4|43208.4|43220.5|43200.5|13
1625673370000|2021-07-07 15:56:10|43228|43208|43223.4|43203.4|43228|43208|43223.4|43203.4|2
1625673380000|2021-07-07 15:56:20|43220.9|43200.9|43208.4|43188.4|43220.9|43200.9|43208.4|43188.4|6
1625673390000|2021-07-07 15:56:30|43205.9|43185.9|43208.4|43188.4|43208.4|43188.4|43205.9|43185.9|3
1625673400000|2021-07-07 15:56:40|43205.9|43185.9|43208.4|43188.4|43208.4|43188.4|43205.9|43185.9|0
1625673410000|2021-07-07 15:56:50|43208.7|43188.7|43210.9|43190.9|43210.9|43190.9|43208.7|43188.7|7
1625673420000|2021-07-07 15:57:00|43211.2|43191.2|43213.4|43193.4|43213.4|43193.4|43210.9|43190.9|4
1625673430000|2021-07-07 15:57:10|43215.9|43195.9|43213.4|43193.4|43215.9|43195.9|43213.4|43193.4|0
1625673440000|2021-07-07 15:57:20|43213|43193|43210.9|43190.9|43213|43193|43208.4|43188.4|5
1625673450000|2021-07-07 15:57:30|43213|43193|43210.5|43190.5|43213.4|43193.4|43210.5|43190.5|7
1625673470000|2021-07-07 15:57:50|43201.2|43181.2|43205.9|43185.9|43205.9|43185.9|43201.2|43181.2|10
1625673480000|2021-07-07 15:58:00|43203.7|43183.7|43205.9|43185.9|43205.9|43185.9|43203.4|43183.4|10
1625673490000|2021-07-07 15:58:10|43200.9|43180.9|43208|43188|43208|43188|43196.6|43176.6|10
1625673500000|2021-07-07 15:58:20|43210.9|43190.9|43220.9|43200.9|43220.9|43200.9|43210.9|43190.9|8
1625673510000|2021-07-07 15:58:30|43223|43203|43225.1|43205.1|43225.1|43205.1|43223|43203|8
1625673520000|2021-07-07 15:58:40|43223|43203|43223|43203|43223|43203|43220.9|43200.9|7
1625673530000|2021-07-07 15:58:50|43220.9|43200.9|43223|43203|43223.4|43203.4|43220.9|43200.9|0
1625673540000|2021-07-07 15:59:00|43223.4|43203.4|43233.4|43213.4|43233.4|43213.4|43223|43203|4
1625673550000|2021-07-07 15:59:10|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|2
1625673560000|2021-07-07 15:59:20|43236.2|43216.2|43248.4|43228.4|43250.9|43230.9|43235.9|43215.9|8
1625673570000|2021-07-07 15:59:30|||||||||22
1625673580000|2021-07-07 15:59:40|43246.2|43226.2|43257.6|43237.6|43257.6|43237.6|43245.9|43225.9|12
1625673590000|2021-07-07 15:59:50|43260.1|43240.1|43257.6|43237.6|43262.2|43242.2|43257.6|43237.6|7
1625673600000|2021-07-07 16:00:00|43258|43238|43265.9|43245.9|43265.9|43245.9|43255.9|43235.9|16
1625673610000|2021-07-07 16:00:10|43263.4|43243.4|43260.8|43240.8|43265.9|43245.9|43260.8|43240.8|4
1625673620000|2021-07-07 16:00:20|||||||||1
1625673630000|2021-07-07 16:00:30|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|3
1625673640000|2021-07-07 16:00:40|43263.3|43243.3|43268.3|43248.3|43273.3|43253.3|43263.3|43243.3|17
1625673650000|2021-07-07 16:00:50|43270.8|43250.8|43273.3|43253.3|43273.3|43253.3|43270.8|43250.8|6
1625673660000|2021-07-07 16:01:00|43271.2|43251.2|43268.3|43248.3|43273.3|43253.3|43268.3|43248.3|4
1625673670000|2021-07-07 16:01:10|43270.8|43250.8|43273.3|43253.3|43273.3|43253.3|43270.8|43250.8|2
1625673680000|2021-07-07 16:01:20|43270.5|43250.5|43270.8|43250.8|43273.3|43253.3|43270.5|43250.5|12
1625673690000|2021-07-07 16:01:30|43268.7|43248.7|43268.3|43248.3|43268.7|43248.7|43268.3|43248.3|6
1625673700000|2021-07-07 16:01:40|43266.2|43246.2|43255.8|43235.8|43266.2|43246.2|43255.8|43235.8|11
1625673710000|2021-07-07 16:01:50|||||||||7
1625673720000|2021-07-07 16:02:00|43253.7|43233.7|43250.8|43230.8|43253.7|43233.7|43250.8|43230.8|6
1625673730000|2021-07-07 16:02:10|43253.3|43233.3|43260.8|43240.8|43263.3|43243.3|43253.3|43233.3|14
1625673740000|2021-07-07 16:02:20|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|10
1625673750000|2021-07-07 16:02:30|43258.3|43238.3|43255.8|43235.8|43260.5|43240.5|43255.8|43235.8|5
1625673760000|2021-07-07 16:02:40|43253.7|43233.7|43250.8|43230.8|43253.7|43233.7|43243.3|43223.3|20
1625673770000|2021-07-07 16:02:50|||||||||5
1625673780000|2021-07-07 16:03:00|43248.7|43228.7|43245.8|43225.8|43248.7|43228.7|43245.8|43225.8|6
1625673790000|2021-07-07 16:03:10|43243.7|43223.7|43240.8|43220.8|43243.7|43223.7|43240.8|43220.8|9
1625673800000|2021-07-07 16:03:20|43243|43223|43243.3|43223.3|43243.3|43223.3|43243|43223|2
1625673820000|2021-07-07 16:03:40|43245.5|43225.5|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|9
1625673830000|2021-07-07 16:03:50|43245.5|43225.5|43248.3|43228.3|43248.3|43228.3|43245.5|43225.5|2
1625673840000|2021-07-07 16:04:00|43246.2|43226.2|43250.8|43230.8|43250.8|43230.8|43246.2|43226.2|4
1625673850000|2021-07-07 16:04:10|||||||||5
1625673860000|2021-07-07 16:04:20|43250.5|43230.5|43248.3|43228.3|43253|43233|43248.3|43228.3|3
1625673870000|2021-07-07 16:04:30|43250.1|43230.1|43250.8|43230.8|43250.8|43230.8|43250.1|43230.1|5
1625673880000|2021-07-07 16:04:40|43253|43233|43248.3|43228.3|43253.3|43233.3|43248.3|43228.3|3
1625673890000|2021-07-07 16:04:50|||||||||10
1625673900000|2021-07-07 16:05:00|43246.2|43226.2|43238.3|43218.3|43246.2|43226.2|43238.3|43218.3|4
1625673910000|2021-07-07 16:05:10|43236.2|43216.2|43233.7|43213.7|43236.2|43216.2|43233.7|43213.7|3
1625673920000|2021-07-07 16:05:20|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43226.2|43206.2|11
1625673930000|2021-07-07 16:05:30|43233|43213|43230.8|43210.8|43233|43213|43230.8|43210.8|5
1625673940000|2021-07-07 16:05:40|||||||||2
1625673950000|2021-07-07 16:05:50|||||||||2
1625673960000|2021-07-07 16:06:00|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|2
1625673970000|2021-07-07 16:06:10|43228|43208|43225.8|43205.8|43228|43208|43225.8|43205.8|4
1625673980000|2021-07-07 16:06:20|43223.3|43203.3|43223|43203|43223.3|43203.3|43223|43203|10
1625673990000|2021-07-07 16:06:30|43223.3|43203.3|43220.8|43200.8|43225.8|43205.8|43220.8|43200.8|20
1625674000000|2021-07-07 16:06:40|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|8
1625674010000|2021-07-07 16:06:50|43221.2|43201.2|43214.1|43194.1|43221.2|43201.2|43214.1|43194.1|14
1625674020000|2021-07-07 16:07:00|43216.2|43196.2|43215.8|43195.8|43216.2|43196.2|43215.8|43195.8|8
1625674030000|2021-07-07 16:07:10|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|6
1625674040000|2021-07-07 16:07:20|||||||||7
1625674050000|2021-07-07 16:07:30|43210.8|43190.8|43205.8|43185.8|43210.8|43190.8|43205.8|43185.8|42
1625674060000|2021-07-07 16:07:40|43208|43188|43210.8|43190.8|43210.8|43190.8|43208|43188|11
1625674070000|2021-07-07 16:07:50|||||||||3
1625674080000|2021-07-07 16:08:00|43208.7|43188.7|43215.5|43195.5|43215.5|43195.5|43208.3|43188.3|8
1625674090000|2021-07-07 16:08:10|43215.8|43195.8|43220.8|43200.8|43220.8|43200.8|43215.8|43195.8|6
1625674100000|2021-07-07 16:08:20|43218.7|43198.7|43220.8|43200.8|43220.8|43200.8|43218.3|43198.3|1
1625674110000|2021-07-07 16:08:30|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|4
1625674120000|2021-07-07 16:08:40|||||||||2
1625674130000|2021-07-07 16:08:50|43215.8|43195.8|43215.5|43195.5|43215.8|43195.8|43213.3|43193.3|13
1625674140000|2021-07-07 16:09:00|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43211.2|43191.2|6
1625674150000|2021-07-07 16:09:10|43213.7|43193.7|43213.3|43193.3|43213.7|43193.7|43213.3|43193.3|5
1625674160000|2021-07-07 16:09:20|43215.5|43195.5|43211.2|43191.2|43215.5|43195.5|43211.2|43191.2|2
1625674170000|2021-07-07 16:09:30|43211.6|43191.6|43210.5|43190.5|43213.7|43193.7|43210.5|43190.5|8
1625674180000|2021-07-07 16:09:40|||||||||5
1625674200000|2021-07-07 16:10:00|||||||||1
1625674210000|2021-07-07 16:10:10|||||||||1
1625674220000|2021-07-07 16:10:20|||||||||1
1625674230000|2021-07-07 16:10:30|43208.3|43188.3|43210.8|43190.8|43213|43193|43208.3|43188.3|11
1625674240000|2021-07-07 16:10:40|||||||||9
1625674250000|2021-07-07 16:10:50|43213|43193|43213|43193|43213|43193|43213|43193|5
1625674260000|2021-07-07 16:11:00|43222.2|43202.2|43223.7|43203.7|43225.8|43205.8|43222.2|43202.2|11
1625674270000|2021-07-07 16:11:10|43223.3|43203.3|43225.5|43205.5|43225.8|43205.8|43220.8|43200.8|6
1625674280000|2021-07-07 16:11:20|43223.3|43203.3|43215.8|43195.8|43223.3|43203.3|43215.8|43195.8|1
1625674290000|2021-07-07 16:11:30|43213|43193|43213|43193|43213|43193|43212.6|43192.6|5
1625674300000|2021-07-07 16:11:40|43210.8|43190.8|43210.8|43190.8|43213|43193|43210.8|43190.8|0
1625674310000|2021-07-07 16:11:50|43213|43193|43218.7|43198.7|43218.7|43198.7|43213|43193|10
1625674320000|2021-07-07 16:12:00|43218.3|43198.3|43223|43203|43223|43203|43218.3|43198.3|7
1625674330000|2021-07-07 16:12:10|43225.1|43205.1|43240.8|43220.8|43240.8|43220.8|43225.1|43205.1|12
1625674340000|2021-07-07 16:12:20|43243.3|43223.3|43245.8|43225.8|43245.8|43225.8|43243.3|43223.3|3
1625674350000|2021-07-07 16:12:30|||||||||5
1625674360000|2021-07-07 16:12:40|43248.3|43228.3|43243.3|43223.3|43248.3|43228.3|43243.3|43223.3|6
1625674370000|2021-07-07 16:12:50|43245.8|43225.8|43245.5|43225.5|43245.8|43225.8|43243.3|43223.3|2
1625674380000|2021-07-07 16:13:00|43245.8|43225.8|43238.3|43218.3|43250.5|43230.5|43238.3|43218.3|19
1625674390000|2021-07-07 16:13:10|43240.5|43220.5|43238.3|43218.3|43240.8|43220.8|43238.3|43218.3|1
1625674400000|2021-07-07 16:13:20|||||||||4
1625674410000|2021-07-07 16:13:30|43235.8|43215.8|43235.8|43215.8|43238.3|43218.3|43235.8|43215.8|10
1625674420000|2021-07-07 16:13:40|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|7
1625674440000|2021-07-07 16:14:00|43231.2|43211.2|43228.7|43208.7|43231.2|43211.2|43228.7|43208.7|14
1625674450000|2021-07-07 16:14:10|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|0
1625674460000|2021-07-07 16:14:20|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|2
1625674470000|2021-07-07 16:14:30|43238|43218|43238|43218|43238|43218|43238|43218|1
1625674480000|2021-07-07 16:14:40|43238.3|43218.3|43238|43218|43240.5|43220.5|43238|43218|3
1625674490000|2021-07-07 16:14:50|43235.8|43215.8|43230.8|43210.8|43235.8|43215.8|43230.8|43210.8|6
1625674500000|2021-07-07 16:15:00|43228.3|43208.3|43217|43197|43228.3|43208.3|43217|43197|17
1625674510000|2021-07-07 16:15:10|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|1
1625674520000|2021-07-07 16:15:20|43216.2|43196.2|43211.6|43191.6|43216.2|43196.2|43211.6|43191.6|12
1625674530000|2021-07-07 16:15:30|43209.5|43189.5|43206.2|43186.2|43209.5|43189.5|43203.7|43183.7|14
1625674540000|2021-07-07 16:15:40|43203.7|43183.7|43204.1|43184.1|43206.2|43186.2|43203.7|43183.7|8
1625674550000|2021-07-07 16:15:50|43206.2|43186.2|43208.7|43188.7|43208.7|43188.7|43201.6|43181.6|17
1625674560000|2021-07-07 16:16:00|43210.8|43190.8|43218.3|43198.3|43218.3|43198.3|43210.8|43190.8|5
1625674570000|2021-07-07 16:16:10|43220.8|43200.8|43225.8|43205.8|43225.8|43205.8|43220.8|43200.8|4
1625674580000|2021-07-07 16:16:20|43225.5|43205.5|43230.1|43210.1|43230.1|43210.1|43225.5|43205.5|5
1625674590000|2021-07-07 16:16:30|43233|43213|43233.3|43213.3|43235.8|43215.8|43230.8|43210.8|12
1625674600000|2021-07-07 16:16:40|43230.8|43210.8|43233.3|43213.3|43235.8|43215.8|43230.8|43210.8|4
1625674610000|2021-07-07 16:16:50|43235.5|43215.5|43235.8|43215.8|43235.8|43215.8|43235.5|43215.5|5
1625674620000|2021-07-07 16:17:00|43233.7|43213.7|43233.3|43213.3|43233.7|43213.7|43233.3|43213.3|8
1625674630000|2021-07-07 16:17:10|||||||||2
1625674640000|2021-07-07 16:17:20|43229.1|43209.1|43228.7|43208.7|43229.1|43209.1|43228.7|43208.7|1
1625674650000|2021-07-07 16:17:30|||||||||2
1625674660000|2021-07-07 16:17:40|43225.8|43205.8|43227.9|43207.9|43227.9|43207.9|43223.3|43203.3|6
1625674670000|2021-07-07 16:17:50|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|1
1625674680000|2021-07-07 16:18:00|43222.9|43202.9|43220.8|43200.8|43225.4|43205.4|43220.8|43200.8|4
1625674690000|2021-07-07 16:18:10|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|2
1625674700000|2021-07-07 16:18:20|||||||||1
1625674710000|2021-07-07 16:18:30|43220.4|43200.4|43225.8|43205.8|43225.8|43205.8|43220.4|43200.4|10
1625674720000|2021-07-07 16:18:40|43226.2|43206.2|43225.8|43205.8|43226.2|43206.2|43225.8|43205.8|4
1625674740000|2021-07-07 16:19:00|43227.9|43207.9|43230.8|43210.8|43230.8|43210.8|43225.8|43205.8|2
1625674760000|2021-07-07 16:19:20|43232.9|43212.9|43233.3|43213.3|43233.3|43213.3|43231.2|43211.2|0
1625674770000|2021-07-07 16:19:30|43235.4|43215.4|43238.3|43218.3|43238.3|43218.3|43235.4|43215.4|6
1625674780000|2021-07-07 16:19:40|43240.4|43220.4|43244.1|43224.1|43248.3|43228.3|43240.4|43220.4|15
1625674790000|2021-07-07 16:19:50|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|1
1625674800000|2021-07-07 16:20:00|43245.8|43225.8|43240.8|43220.8|43245.8|43225.8|43240.8|43220.8|5
1625674810000|2021-07-07 16:20:10|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|8
1625674820000|2021-07-07 16:20:20|43245.8|43225.8|43255.4|43235.4|43255.4|43235.4|43245.8|43225.8|5
1625674830000|2021-07-07 16:20:30|43255.8|43235.8|43260.8|43240.8|43260.8|43240.8|43255.8|43235.8|7
1625674840000|2021-07-07 16:20:40|43260.4|43240.4|43255.8|43235.8|43260.4|43240.4|43255.8|43235.8|6
1625674850000|2021-07-07 16:20:50|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|2
1625674860000|2021-07-07 16:21:00|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43248.3|43228.3|9
1625674870000|2021-07-07 16:21:10|43248.7|43228.7|43248.3|43228.3|43248.7|43228.7|43248.3|43228.3|3
1625674880000|2021-07-07 16:21:20|43250.4|43230.4|43245.8|43225.8|43250.8|43230.8|43245.8|43225.8|4
1625674890000|2021-07-07 16:21:30|43270.4|43250.4|43265.8|43245.8|43270.4|43250.4|43265.8|43245.8|21
1625674900000|2021-07-07 16:21:40|43263.3|43243.3|43260.8|43240.8|43263.3|43243.3|43260.8|43240.8|4
1625674910000|2021-07-07 16:21:50|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|43258.3|43238.3|2
1625674920000|2021-07-07 16:22:00|43255.8|43235.8|43233.3|43213.3|43255.8|43235.8|43233.3|43213.3|24
1625674930000|2021-07-07 16:22:10|43231.2|43211.2|43225.8|43205.8|43231.2|43211.2|43225.8|43205.8|6
1625674940000|2021-07-07 16:22:20|43225.4|43205.4|43215.8|43195.8|43225.4|43205.4|43215.8|43195.8|26
1625674950000|2021-07-07 16:22:30|43213.7|43193.7|43215.8|43195.8|43215.8|43195.8|43213.3|43193.3|7
1625674960000|2021-07-07 16:22:40|43218.3|43198.3|43220.8|43200.8|43220.8|43200.8|43218.3|43198.3|3
1625674970000|2021-07-07 16:22:50|43218.7|43198.7|43218.3|43198.3|43220.4|43200.4|43218.3|43198.3|4
1625674980000|2021-07-07 16:23:00|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|7
1625674990000|2021-07-07 16:23:10|43213.7|43193.7|43215.8|43195.8|43215.8|43195.8|43213.3|43193.3|9
1625675010000|2021-07-07 16:23:30|43218.3|43198.3|43218.7|43198.7|43218.7|43198.7|43216.6|43196.6|4
1625675020000|2021-07-07 16:23:40|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|6
1625675030000|2021-07-07 16:23:50|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|0
1625675040000|2021-07-07 16:24:00|||||||||3
1625675050000|2021-07-07 16:24:10|43213.3|43193.3|43215.8|43195.8|43215.8|43195.8|43213.3|43193.3|2
1625675060000|2021-07-07 16:24:20|43211.6|43191.6|43208.3|43188.3|43211.6|43191.6|43208.3|43188.3|9
1625675080000|2021-07-07 16:24:40|43206.2|43186.2|43213.3|43193.3|43213.3|43193.3|43206.2|43186.2|5
1625675090000|2021-07-07 16:24:50|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|7
1625675110000|2021-07-07 16:25:10|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|8
1625675120000|2021-07-07 16:25:20|43211.2|43191.2|43191.2|43171.2|43211.2|43191.2|43191.2|43171.2|31
1625675130000|2021-07-07 16:25:30|43195.1|43175.1|43195.8|43175.8|43195.8|43175.8|43195.1|43175.1|6
1625675140000|2021-07-07 16:25:40|43195.4|43175.4|43188.7|43168.7|43195.4|43175.4|43188.7|43168.7|11
1625675150000|2021-07-07 16:25:50|43188.3|43168.3|43186.2|43166.2|43188.3|43168.3|43186.2|43166.2|27
1625675160000|2021-07-07 16:26:00|43190.8|43170.8|43186.2|43166.2|43190.8|43170.8|43186.2|43166.2|4
1625675170000|2021-07-07 16:26:10|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|3
1625675180000|2021-07-07 16:26:20|43183.3|43163.3|43180.8|43160.8|43183.3|43163.3|43180.8|43160.8|13
1625675190000|2021-07-07 16:26:30|43178.3|43158.3|43175.8|43155.8|43178.3|43158.3|43175.8|43155.8|13
1625675200000|2021-07-07 16:26:40|43190.8|43170.8|43182.9|43162.9|43190.8|43170.8|43180.8|43160.8|18
1625675210000|2021-07-07 16:26:50|43190.8|43170.8|43192.9|43172.9|43192.9|43172.9|43190.8|43170.8|4
1625675220000|2021-07-07 16:27:00|43193.7|43173.7|43195.8|43175.8|43197.9|43177.9|43193.7|43173.7|5
1625675230000|2021-07-07 16:27:10|43212.9|43192.9|43197.9|43177.9|43212.9|43192.9|43197.9|43177.9|26
1625675240000|2021-07-07 16:27:20|43195.8|43175.8|43197.9|43177.9|43197.9|43177.9|43193.7|43173.7|9
1625675250000|2021-07-07 16:27:30|43200.1|43180.1|43200.8|43180.8|43200.8|43180.8|43200.1|43180.1|17
1625675260000|2021-07-07 16:27:40|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|0
1625675280000|2021-07-07 16:28:00|43198.3|43178.3|43197.9|43177.9|43200.4|43180.4|43197.9|43177.9|2
1625675290000|2021-07-07 16:28:10|43200.8|43180.8|43198.7|43178.7|43200.8|43180.8|43198.7|43178.7|4
1625675310000|2021-07-07 16:28:30|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|1
1625675320000|2021-07-07 16:28:40|43196.2|43176.2|43198.3|43178.3|43198.7|43178.7|43196.2|43176.2|5
1625675330000|2021-07-07 16:28:50|43196.2|43176.2|43197.9|43177.9|43197.9|43177.9|43196.2|43176.2|0
1625675340000|2021-07-07 16:29:00|43198.7|43178.7|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|2
1625675350000|2021-07-07 16:29:10|43201.2|43181.2|43200.8|43180.8|43201.2|43181.2|43200.8|43180.8|1
1625675360000|2021-07-07 16:29:20|43198.3|43178.3|43198.7|43178.7|43198.7|43178.7|43198.3|43178.3|15
1625675370000|2021-07-07 16:29:30|43198.3|43178.3|43200.8|43180.8|43200.8|43180.8|43196.2|43176.2|4
1625675380000|2021-07-07 16:29:40|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43197.9|43177.9|4
1625675390000|2021-07-07 16:29:50|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|0
1625675400000|2021-07-07 16:30:00|43198.3|43178.3|43195.8|43175.8|43198.3|43178.3|43195.8|43175.8|4
1625675410000|2021-07-07 16:30:10|||||||||5
1625675420000|2021-07-07 16:30:20|43193.7|43173.7|43198.3|43178.3|43198.3|43178.3|43193.7|43173.7|12
1625675430000|2021-07-07 16:30:30|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|9
1625675450000|2021-07-07 16:30:50|||||||||5
1625675460000|2021-07-07 16:31:00|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|8
1625675470000|2021-07-07 16:31:10|43205.8|43185.8|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|9
1625675480000|2021-07-07 16:31:20|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|4
1625675490000|2021-07-07 16:31:30|43205.4|43185.4|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|1
1625675500000|2021-07-07 16:31:40|43201.2|43181.2|43200.8|43180.8|43201.2|43181.2|43200.8|43180.8|3
1625675520000|2021-07-07 16:32:00|43198.7|43178.7|43198.3|43178.3|43198.7|43178.7|43196.2|43176.2|14
1625675530000|2021-07-07 16:32:10|43200.8|43180.8|43195.8|43175.8|43200.8|43180.8|43195.8|43175.8|13
1625675540000|2021-07-07 16:32:20|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|11
1625675550000|2021-07-07 16:32:30|43203.3|43183.3|43200.8|43180.8|43203.3|43183.3|43200.8|43180.8|0
1625675560000|2021-07-07 16:32:40|43201.2|43181.2|43203.3|43183.3|43203.3|43183.3|43201.2|43181.2|1
1625675570000|2021-07-07 16:32:50|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43203.3|43183.3|8
1625675580000|2021-07-07 16:33:00|43203.7|43183.7|43205.8|43185.8|43205.8|43185.8|43203.7|43183.7|8
1625675590000|2021-07-07 16:33:10|||||||||1
1625675600000|2021-07-07 16:33:20|||||||||4
1625675620000|2021-07-07 16:33:40|43210.4|43190.4|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|5
1625675630000|2021-07-07 16:33:50|||||||||1
1625675640000|2021-07-07 16:34:00|43208.3|43188.3|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|5
1625675650000|2021-07-07 16:34:10|||||||||7
1625675660000|2021-07-07 16:34:20|43211.2|43191.2|43210.8|43190.8|43211.2|43191.2|43210.8|43190.8|2
1625675670000|2021-07-07 16:34:30|43211.2|43191.2|43213.3|43193.3|43213.3|43193.3|43211.2|43191.2|0
1625675680000|2021-07-07 16:34:40|43215.8|43195.8|43218.3|43198.3|43218.3|43198.3|43215.8|43195.8|10
1625675690000|2021-07-07 16:34:50|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|15
1625675700000|2021-07-07 16:35:00|43221.2|43201.2|43223.3|43203.3|43223.3|43203.3|43220.8|43200.8|10
1625675710000|2021-07-07 16:35:10|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|1
1625675720000|2021-07-07 16:35:20|43223.3|43203.3|43223.3|43203.3|43225.8|43205.8|43220.8|43200.8|8
1625675730000|2021-07-07 16:35:30|43222.9|43202.9|43215.4|43195.4|43222.9|43202.9|43215.4|43195.4|6
1625675740000|2021-07-07 16:35:40|43212.9|43192.9|43212.9|43192.9|43212.9|43192.9|43212.9|43192.9|1
1625675750000|2021-07-07 16:35:50|43213.3|43193.3|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|10
1625675760000|2021-07-07 16:36:00|43205.8|43185.8|43210.8|43190.8|43210.8|43190.8|43205.8|43185.8|4
1625675770000|2021-07-07 16:36:10|||||||||1
1625675780000|2021-07-07 16:36:20|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|10
1625675790000|2021-07-07 16:36:30|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|4
1625675800000|2021-07-07 16:36:40|||||||||2
1625675810000|2021-07-07 16:36:50|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|2
1625675820000|2021-07-07 16:37:00|43210.8|43190.8|43210.8|43190.8|43211.2|43191.2|43208.7|43188.7|9
1625675830000|2021-07-07 16:37:10|43211.2|43191.2|43210.8|43190.8|43211.2|43191.2|43210.8|43190.8|6
1625675840000|2021-07-07 16:37:20|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|0
1625675870000|2021-07-07 16:37:50|43218.3|43198.3|43235.8|43215.8|43235.8|43215.8|43218.3|43198.3|10
1625675880000|2021-07-07 16:38:00|43237.9|43217.9|43235.8|43215.8|43238.3|43218.3|43235.8|43215.8|9
1625675890000|2021-07-07 16:38:10|43233.7|43213.7|43230.8|43210.8|43233.7|43213.7|43230.8|43210.8|5
1625675900000|2021-07-07 16:38:20|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|3
1625675920000|2021-07-07 16:38:40|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|3
1625675930000|2021-07-07 16:38:50|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|9
1625675940000|2021-07-07 16:39:00|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|4
1625675950000|2021-07-07 16:39:10|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|3
1625675970000|2021-07-07 16:39:30|43235.8|43215.8|43235.8|43215.8|43235.8|43215.8|43233.7|43213.7|8
1625675990000|2021-07-07 16:39:50|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|43238.3|43218.3|7
1625676000000|2021-07-07 16:40:00|43243.7|43223.7|43241.2|43221.2|43245.8|43225.8|43241.2|43221.2|4
1625676010000|2021-07-07 16:40:10|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|3
1625676020000|2021-07-07 16:40:20|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|2
1625676030000|2021-07-07 16:40:30|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|12
1625676040000|2021-07-07 16:40:40|43250.8|43230.8|43250.8|43230.8|43253.3|43233.3|43250.8|43230.8|15
1625676050000|2021-07-07 16:40:50|43245.8|43225.8|43240.8|43220.8|43245.8|43225.8|43240.8|43220.8|13
1625676060000|2021-07-07 16:41:00|||||||||2
1625676070000|2021-07-07 16:41:10|43238.7|43218.7|43235.8|43215.8|43238.7|43218.7|43235.8|43215.8|8
1625676080000|2021-07-07 16:41:20|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|5
1625676090000|2021-07-07 16:41:30|||||||||1
1625676100000|2021-07-07 16:41:40|43228.7|43208.7|43225.8|43205.8|43228.7|43208.7|43225.8|43205.8|4
1625676110000|2021-07-07 16:41:50|43220.8|43200.8|43215.8|43195.8|43220.8|43200.8|43215.8|43195.8|17
1625676120000|2021-07-07 16:42:00|||||||||3
1625676130000|2021-07-07 16:42:10|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|3
1625676140000|2021-07-07 16:42:20|43211.6|43191.6|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|2
1625676160000|2021-07-07 16:42:40|43211.6|43191.6|43215.8|43195.8|43215.8|43195.8|43211.6|43191.6|1
1625676170000|2021-07-07 16:42:50|43217.9|43197.9|43218.3|43198.3|43220.8|43200.8|43217.9|43197.9|12
1625676180000|2021-07-07 16:43:00|43215.8|43195.8|43213.7|43193.7|43215.8|43195.8|43213.7|43193.7|7
1625676190000|2021-07-07 16:43:10|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|4
1625676200000|2021-07-07 16:43:20|43211.6|43191.6|43207.9|43187.9|43211.6|43191.6|43207.9|43187.9|23
1625676210000|2021-07-07 16:43:30|43208.3|43188.3|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|10
1625676220000|2021-07-07 16:43:40|43208.7|43188.7|43213.3|43193.3|43213.3|43193.3|43206.2|43186.2|15
1625676230000|2021-07-07 16:43:50|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1625676250000|2021-07-07 16:44:10|43211.2|43191.2|43211.6|43191.6|43213.3|43193.3|43211.2|43191.2|2
1625676260000|2021-07-07 16:44:20|43211.2|43191.2|43218.3|43198.3|43220.8|43200.8|43211.2|43191.2|6
1625676270000|2021-07-07 16:44:30|43220.8|43200.8|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|3
1625676280000|2021-07-07 16:44:40|||||||||1
1625676290000|2021-07-07 16:44:50|||||||||7
1625676300000|2021-07-07 16:45:00|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1625676320000|2021-07-07 16:45:20|43218.3|43198.3|43216.2|43196.2|43218.3|43198.3|43216.2|43196.2|4
1625676340000|2021-07-07 16:45:40|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|9
1625676350000|2021-07-07 16:45:50|43213.7|43193.7|43210.8|43190.8|43213.7|43193.7|43206.6|43186.6|14
1625676360000|2021-07-07 16:46:00|43210.4|43190.4|43208.3|43188.3|43210.4|43190.4|43205.8|43185.8|2
1625676370000|2021-07-07 16:46:10|43210.8|43190.8|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|0
1625676380000|2021-07-07 16:46:20|43210.8|43190.8|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|2
1625676390000|2021-07-07 16:46:30|43210.4|43190.4|43210.8|43190.8|43211.2|43191.2|43208.3|43188.3|9
1625676400000|2021-07-07 16:46:40|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|43208.3|43188.3|15
1625676410000|2021-07-07 16:46:50|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|0
1625676420000|2021-07-07 16:47:00|43201.6|43181.6|43198.7|43178.7|43201.6|43181.6|43198.7|43178.7|6
1625676430000|2021-07-07 16:47:10|43195.4|43175.4|43193.3|43173.3|43195.4|43175.4|43193.3|43173.3|9
1625676440000|2021-07-07 16:47:20|43190.8|43170.8|43188.3|43168.3|43190.8|43170.8|43188.3|43168.3|4
1625676450000|2021-07-07 16:47:30|43185.8|43165.8|43190.8|43170.8|43190.8|43170.8|43185.8|43165.8|5
1625676460000|2021-07-07 16:47:40|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43186.2|43166.2|7
1625676470000|2021-07-07 16:47:50|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|1
1625676480000|2021-07-07 16:48:00|43193.3|43173.3|43203.3|43183.3|43203.3|43183.3|43193.3|43173.3|9
1625676490000|2021-07-07 16:48:10|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|2
1625676500000|2021-07-07 16:48:20|43210.8|43190.8|43212.9|43192.9|43212.9|43192.9|43210.8|43190.8|2
1625676510000|2021-07-07 16:48:30|43213.3|43193.3|43210.8|43190.8|43213.3|43193.3|43210.8|43190.8|4
1625676520000|2021-07-07 16:48:40|43215.8|43195.8|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|7
1625676530000|2021-07-07 16:48:50|43215.4|43195.4|43220.4|43200.4|43220.4|43200.4|43215.4|43195.4|14
1625676540000|2021-07-07 16:49:00|43220.8|43200.8|43223.3|43203.3|43223.3|43203.3|43220.8|43200.8|15
1625676550000|2021-07-07 16:49:10|43220.8|43200.8|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|3
1625676560000|2021-07-07 16:49:20|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|0
1625676580000|2021-07-07 16:49:40|||||||||6
1625676590000|2021-07-07 16:49:50|||||||||1
1625676600000|2021-07-07 16:50:00|43218.3|43198.3|43213.3|43193.3|43218.3|43198.3|43213.3|43193.3|20
1625676610000|2021-07-07 16:50:10|43210.8|43190.8|43208.7|43188.7|43210.8|43190.8|43208.7|43188.7|9
1625676620000|2021-07-07 16:50:20|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1625676630000|2021-07-07 16:50:30|||||||||6
1625676640000|2021-07-07 16:50:40|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|9
1625676660000|2021-07-07 16:51:00|||||||||2
1625676670000|2021-07-07 16:51:10|43215.4|43195.4|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|6
1625676680000|2021-07-07 16:51:20|43215.4|43195.4|43215.8|43195.8|43218.3|43198.3|43215.4|43195.4|8
1625676700000|2021-07-07 16:51:40|43213.7|43193.7|43213.3|43193.3|43213.7|43193.7|43213.3|43193.3|7
1625676710000|2021-07-07 16:51:50|43210.8|43190.8|43213.7|43193.7|43215.8|43195.8|43210.8|43190.8|6
1625676720000|2021-07-07 16:52:00|43213.3|43193.3|43213.3|43193.3|43215.8|43195.8|43210.8|43190.8|7
1625676730000|2021-07-07 16:52:10|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|1
1625676740000|2021-07-07 16:52:20|43213.3|43193.3|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|8
1625676750000|2021-07-07 16:52:30|43206.2|43186.2|43203.7|43183.7|43206.2|43186.2|43203.7|43183.7|4
1625676760000|2021-07-07 16:52:40|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|19
1625676770000|2021-07-07 16:52:50|||||||||5
1625676780000|2021-07-07 16:53:00|||||||||4
1625676790000|2021-07-07 16:53:10|||||||||1
1625676800000|2021-07-07 16:53:20|43197.9|43177.9|43195.4|43175.4|43197.9|43177.9|43195.4|43175.4|11
1625676810000|2021-07-07 16:53:30|43193.3|43173.3|43192.9|43172.9|43193.3|43173.3|43192.9|43172.9|1
1625676820000|2021-07-07 16:53:40|43190.8|43170.8|43188.7|43168.7|43190.8|43170.8|43188.3|43168.3|15
1625676830000|2021-07-07 16:53:50|43188.3|43168.3|43188.7|43168.7|43190.8|43170.8|43186.2|43166.2|1
1625676840000|2021-07-07 16:54:00|43190.8|43170.8|43205.4|43185.4|43205.8|43185.8|43188.7|43168.7|13
1625676850000|2021-07-07 16:54:10|43205.8|43185.8|43206.2|43186.2|43206.2|43186.2|43205.8|43185.8|3
1625676860000|2021-07-07 16:54:20|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|3
1625676870000|2021-07-07 16:54:30|43210.4|43190.4|43210.8|43190.8|43210.8|43190.8|43210.4|43190.4|0
1625676880000|2021-07-07 16:54:40|43213.3|43193.3|43215.4|43195.4|43215.4|43195.4|43213.3|43193.3|9
1625676890000|2021-07-07 16:54:50|43215.8|43195.8|43218.7|43198.7|43218.7|43198.7|43215.8|43195.8|3
1625676900000|2021-07-07 16:55:00|43218.3|43198.3|43218.3|43198.3|43220.8|43200.8|43218.3|43198.3|6
1625676910000|2021-07-07 16:55:10|43216.2|43196.2|43220.8|43200.8|43220.8|43200.8|43215.8|43195.8|5
1625676920000|2021-07-07 16:55:20|43220.4|43200.4|43223.7|43203.7|43223.7|43203.7|43218.3|43198.3|13
1625676930000|2021-07-07 16:55:30|43225.8|43205.8|43225.8|43205.8|43228.3|43208.3|43225.8|43205.8|12
1625676940000|2021-07-07 16:55:40|43223.3|43203.3|43220.8|43200.8|43223.7|43203.7|43220.8|43200.8|5
1625676950000|2021-07-07 16:55:50|||||||||5
1625676960000|2021-07-07 16:56:00|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|11
1625676970000|2021-07-07 16:56:10|43213.7|43193.7|43210.8|43190.8|43213.7|43193.7|43210.8|43190.8|6
1625676980000|2021-07-07 16:56:20|43211.2|43191.2|43215.8|43195.8|43215.8|43195.8|43210.8|43190.8|6
1625676990000|2021-07-07 16:56:30|||||||||4
1625677000000|2021-07-07 16:56:40|43213.3|43193.3|43213.3|43193.3|43215.8|43195.8|43210.8|43190.8|5
1625677010000|2021-07-07 16:56:50|43215.8|43195.8|43215.8|43195.8|43217.9|43197.9|43215.8|43195.8|9
1625677020000|2021-07-07 16:57:00|43215|43195|43205.8|43185.8|43215|43195|43205.8|43185.8|17
1625677030000|2021-07-07 16:57:10|43205.4|43185.4|43200.8|43180.8|43205.4|43185.4|43200.8|43180.8|6
1625677040000|2021-07-07 16:57:20|43200|43180|43191.2|43171.2|43200|43180|43189.1|43169.1|36
1625677050000|2021-07-07 16:57:30|43193.3|43173.3|43195.8|43175.8|43195.8|43175.8|43193.3|43173.3|15
1625677060000|2021-07-07 16:57:40|43198.3|43178.3|43195.8|43175.8|43198.3|43178.3|43195.8|43175.8|6
1625677070000|2021-07-07 16:57:50|43193.7|43173.7|43193.7|43173.7|43195.8|43175.8|43193.7|43173.7|14
1625677080000|2021-07-07 16:58:00|43192.9|43172.9|43190.8|43170.8|43193.3|43173.3|43190.8|43170.8|29
1625677090000|2021-07-07 16:58:10|43193.3|43173.3|43200.8|43180.8|43200.8|43180.8|43193.3|43173.3|13
1625677100000|2021-07-07 16:58:20|43203.3|43183.3|43205.8|43185.8|43205.8|43185.8|43203.3|43183.3|13
1625677110000|2021-07-07 16:58:30|43206.6|43186.6|43211.2|43191.2|43211.2|43191.2|43206.6|43186.6|19
1625677120000|2021-07-07 16:58:40|43210.8|43190.8|43211.6|43191.6|43211.6|43191.6|43210.8|43190.8|96
1625677130000|2021-07-07 16:58:50|43213.7|43193.7|43216.6|43196.6|43216.6|43196.6|43213.7|43193.7|391
1625677140000|2021-07-07 16:59:00|43221.2|43201.2|43218.7|43198.7|43230.8|43210.8|43218.7|43198.7|121
1625677150000|2021-07-07 16:59:10|43216.6|43196.6|43235.4|43215.4|43235.4|43215.4|43216.6|43196.6|68
1625677160000|2021-07-07 16:59:20|43231.2|43211.2|43226.2|43206.2|43235.8|43215.8|43226.2|43206.2|90
1625677170000|2021-07-07 16:59:30|43228.7|43208.7|43222.9|43202.9|43230.8|43210.8|43216.2|43196.2|77
1625677180000|2021-07-07 16:59:40|43225.8|43205.8|43228.7|43208.7|43231.6|43211.6|43225.8|43205.8|68
1625677190000|2021-07-07 16:59:50|43230.8|43210.8|43233.3|43213.3|43240.4|43220.4|43230.8|43210.8|122
1625677200000|2021-07-07 17:00:00|43231.2|43211.2|43223.7|43203.7|43231.2|43211.2|43223.7|43203.7|22
1625677210000|2021-07-07 17:00:10|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|5
1625677220000|2021-07-07 17:00:20|43219.1|43199.1|43216.6|43196.6|43219.1|43199.1|43216.6|43196.6|1
1625677230000|2021-07-07 17:00:30|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|5
1625677240000|2021-07-07 17:00:40|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|6
1625677250000|2021-07-07 17:00:50|43211.6|43191.6|43210.8|43190.8|43215.8|43195.8|43210.8|43190.8|2
1625677260000|2021-07-07 17:01:00|43212.9|43192.9|43213.3|43193.3|43213.3|43193.3|43212.9|43192.9|6
1625677280000|2021-07-07 17:01:20|43210.8|43190.8|43213.3|43193.3|43213.3|43193.3|43210.8|43190.8|11
1625677290000|2021-07-07 17:01:30|43211.2|43191.2|43210.8|43190.8|43211.2|43191.2|43210.8|43190.8|1
1625677310000|2021-07-07 17:01:50|||||||||1
1625677320000|2021-07-07 17:02:00|||||||||8
1625677330000|2021-07-07 17:02:10|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|39
1625677340000|2021-07-07 17:02:20|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|1
1625677360000|2021-07-07 17:02:40|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43223.3|43203.3|4
1625677370000|2021-07-07 17:02:50|43221.2|43201.2|43220.8|43200.8|43221.2|43201.2|43220.8|43200.8|8
1625677380000|2021-07-07 17:03:00|43216.2|43196.2|43203.3|43183.3|43216.2|43196.2|43201.2|43181.2|16
1625677390000|2021-07-07 17:03:10|43201.2|43181.2|43198.3|43178.3|43201.2|43181.2|43198.3|43178.3|3
1625677400000|2021-07-07 17:03:20|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|12
1625677410000|2021-07-07 17:03:30|||||||||7
1625677420000|2021-07-07 17:03:40|43193.3|43173.3|43188.7|43168.7|43193.3|43173.3|43188.7|43168.7|16
1625677430000|2021-07-07 17:03:50|43186.2|43166.2|43185.8|43165.8|43186.2|43166.2|43185.8|43165.8|10
1625677440000|2021-07-07 17:04:00|43183.7|43163.7|43183.7|43163.7|43185.8|43165.8|43183.7|43163.7|12
1625677450000|2021-07-07 17:04:10|43181.2|43161.2|43181.6|43161.6|43181.6|43161.6|43181.2|43161.2|11
1625677460000|2021-07-07 17:04:20|||||||||3
1625677470000|2021-07-07 17:04:30|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|15
1625677480000|2021-07-07 17:04:40|43184.1|43164.1|43181.6|43161.6|43184.1|43164.1|43181.6|43161.6|4
1625677490000|2021-07-07 17:04:50|43179.5|43159.5|43179.1|43159.1|43179.5|43159.5|43179.1|43159.1|18
1625677500000|2021-07-07 17:05:00|43176.6|43156.6|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|10
1625677510000|2021-07-07 17:05:10|43176.2|43156.2|43176.6|43156.6|43176.6|43156.6|43176.2|43156.2|10
1625677520000|2021-07-07 17:05:20|||||||||3
1625677530000|2021-07-07 17:05:30|||||||||1
1625677560000|2021-07-07 17:06:00|||||||||1
1625677580000|2021-07-07 17:06:20|||||||||3
1625677600000|2021-07-07 17:06:40|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|8
1625677610000|2021-07-07 17:06:50|||||||||1
1625677620000|2021-07-07 17:07:00|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|4
1625677630000|2021-07-07 17:07:10|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|2
1625677640000|2021-07-07 17:07:20|43179.5|43159.5|43172.4|43152.4|43181.2|43161.2|43172.4|43152.4|13
1625677650000|2021-07-07 17:07:30|||||||||1
1625677660000|2021-07-07 17:07:40|43174.1|43154.1|43174.5|43154.5|43174.5|43154.5|43174.1|43154.1|0
1625677670000|2021-07-07 17:07:50|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|6
1625677680000|2021-07-07 17:08:00|43174.1|43154.1|43174.5|43154.5|43176.6|43156.6|43174.1|43154.1|3
1625677690000|2021-07-07 17:08:10|43174.1|43154.1|43174.1|43154.1|43174.5|43154.5|43174.1|43154.1|1
1625677710000|2021-07-07 17:08:30|43174.5|43154.5|43176.6|43156.6|43176.6|43156.6|43174.5|43154.5|3
1625677720000|2021-07-07 17:08:40|43177|43157|43181.6|43161.6|43181.6|43161.6|43177|43157|6
1625677750000|2021-07-07 17:09:10|||||||||2
1625677760000|2021-07-07 17:09:20|43179.5|43159.5|43179.1|43159.1|43179.5|43159.5|43179.1|43159.1|8
1625677770000|2021-07-07 17:09:30|||||||||1
1625677790000|2021-07-07 17:09:50|||||||||3
1625677800000|2021-07-07 17:10:00|43181.2|43161.2|43176.6|43156.6|43181.2|43161.2|43176.6|43156.6|4
1625677810000|2021-07-07 17:10:10|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|2
1625677820000|2021-07-07 17:10:20|43172|43152|43171.6|43151.6|43172|43152|43171.6|43151.6|1
1625677830000|2021-07-07 17:10:30|43156.2|43136.2|43141.6|43121.6|43156.2|43136.2|43141.6|43121.6|32
1625677840000|2021-07-07 17:10:40|43142.4|43122.4|43144.5|43124.5|43144.5|43124.5|43142.4|43122.4|8
1625677850000|2021-07-07 17:10:50|||||||||1
1625677860000|2021-07-07 17:11:00|43147|43127|43154.1|43134.1|43154.1|43134.1|43147|43127|10
1625677870000|2021-07-07 17:11:10|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|1
1625677880000|2021-07-07 17:11:20|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43151.6|43131.6|31
1625677890000|2021-07-07 17:11:30|||||||||4
1625677900000|2021-07-07 17:11:40|43154.5|43134.5|43154.1|43134.1|43154.5|43134.5|43151.6|43131.6|1
1625677910000|2021-07-07 17:11:50|43154.5|43134.5|43153.7|43133.7|43159.1|43139.1|43153.7|43133.7|13
1625677920000|2021-07-07 17:12:00|43151.6|43131.6|43149.5|43129.5|43151.6|43131.6|43149.1|43129.1|21
1625677930000|2021-07-07 17:12:10|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|24
1625677950000|2021-07-07 17:12:30|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43152|43132|3
1625677970000|2021-07-07 17:12:50|43151.6|43131.6|43156.6|43136.6|43156.6|43136.6|43151.6|43131.6|2
1625677980000|2021-07-07 17:13:00|43157|43137|43161.6|43141.6|43161.6|43141.6|43157|43137|6
1625677990000|2021-07-07 17:13:10|43162.4|43142.4|43169.5|43149.5|43169.5|43149.5|43162.4|43142.4|6
1625678000000|2021-07-07 17:13:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|6
1625678010000|2021-07-07 17:13:30|43167|43147|43167|43147|43167|43147|43167|43147|0
1625678020000|2021-07-07 17:13:40|43166.6|43146.6|43169.1|43149.1|43169.1|43149.1|43166.6|43146.6|3
1625678030000|2021-07-07 17:13:50|43164.1|43144.1|43169.1|43149.1|43169.1|43149.1|43164.1|43144.1|7
1625678040000|2021-07-07 17:14:00|43171.2|43151.2|43174.1|43154.1|43174.1|43154.1|43171.2|43151.2|6
1625678050000|2021-07-07 17:14:10|43174.5|43154.5|43179.1|43159.1|43179.1|43159.1|43174.5|43154.5|4
1625678060000|2021-07-07 17:14:20|43181.6|43161.6|43186.6|43166.6|43186.6|43166.6|43181.6|43161.6|5
1625678070000|2021-07-07 17:14:30|43188.7|43168.7|43184.1|43164.1|43188.7|43168.7|43184.1|43164.1|5
1625678080000|2021-07-07 17:14:40|43182|43162|43179.5|43159.5|43182|43162|43179.5|43159.5|1
1625678090000|2021-07-07 17:14:50|||||||||2
1625678100000|2021-07-07 17:15:00|43177.4|43157.4|43174.9|43154.9|43177.4|43157.4|43174.9|43154.9|4
1625678110000|2021-07-07 17:15:10|||||||||1
1625678120000|2021-07-07 17:15:20|43177|43157|43177|43157|43177|43157|43177|43157|0
1625678130000|2021-07-07 17:15:30|43179.1|43159.1|43182|43162|43182|43162|43179.1|43159.1|6
1625678140000|2021-07-07 17:15:40|43184.1|43164.1|43191.2|43171.2|43191.2|43171.2|43184.1|43164.1|4
1625678150000|2021-07-07 17:15:50|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|7
1625678160000|2021-07-07 17:16:00|43191.2|43171.2|43199.5|43179.5|43199.5|43179.5|43191.2|43171.2|8
1625678170000|2021-07-07 17:16:10|||||||||7
1625678190000|2021-07-07 17:16:30|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|10
1625678220000|2021-07-07 17:17:00|||||||||5
1625678230000|2021-07-07 17:17:10|43201.2|43181.2|43196.6|43176.6|43201.2|43181.2|43196.6|43176.6|3
1625678240000|2021-07-07 17:17:20|||||||||1
1625678250000|2021-07-07 17:17:30|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|5
1625678260000|2021-07-07 17:17:40|43186.6|43166.6|43189.1|43169.1|43189.1|43169.1|43186.6|43166.6|1
1625678270000|2021-07-07 17:17:50|||||||||3
1625678280000|2021-07-07 17:18:00|43193.3|43173.3|43191.6|43171.6|43193.3|43173.3|43191.6|43171.6|6
1625678300000|2021-07-07 17:18:20|43193.7|43173.7|43196.2|43176.2|43196.2|43176.2|43193.7|43173.7|3
1625678310000|2021-07-07 17:18:30|||||||||4
1625678320000|2021-07-07 17:18:40|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|1
1625678330000|2021-07-07 17:18:50|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1625678340000|2021-07-07 17:19:00|43198.3|43178.3|43201.2|43181.2|43201.2|43181.2|43198.3|43178.3|5
1625678350000|2021-07-07 17:19:10|||||||||4
1625678370000|2021-07-07 17:19:30|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|0
1625678380000|2021-07-07 17:19:40|43202|43182|43199.1|43179.1|43202|43182|43199.1|43179.1|2
1625678400000|2021-07-07 17:20:00|43201.2|43181.2|43194.1|43174.1|43204.1|43184.1|43194.1|43174.1|7
1625678430000|2021-07-07 17:20:30|||||||||2
1625678440000|2021-07-07 17:20:40|||||||||1
1625678450000|2021-07-07 17:20:50|||||||||4
1625678460000|2021-07-07 17:21:00|43191.6|43171.6|43189.1|43169.1|43191.6|43171.6|43189.1|43169.1|13
1625678470000|2021-07-07 17:21:10|43186.6|43166.6|43181.6|43161.6|43186.6|43166.6|43181.6|43161.6|3
1625678480000|2021-07-07 17:21:20|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|6
1625678490000|2021-07-07 17:21:30|43172.4|43152.4|43172|43152|43174.5|43154.5|43172|43152|9
1625678500000|2021-07-07 17:21:40|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|0
1625678510000|2021-07-07 17:21:50|||||||||3
1625678520000|2021-07-07 17:22:00|43166.2|43146.2|43171.2|43151.2|43171.2|43151.2|43166.2|43146.2|6
1625678530000|2021-07-07 17:22:10|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|1
1625678550000|2021-07-07 17:22:30|43171.6|43151.6|43181.6|43161.6|43181.6|43161.6|43171.6|43151.6|5
1625678560000|2021-07-07 17:22:40|43179.1|43159.1|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|7
1625678570000|2021-07-07 17:22:50|43178.7|43158.7|43172|43152|43179.1|43159.1|43169.5|43149.5|7
1625678580000|2021-07-07 17:23:00|43171.6|43151.6|43174.1|43154.1|43174.1|43154.1|43171.6|43151.6|4
1625678590000|2021-07-07 17:23:10|43173.7|43153.7|43171.6|43151.6|43173.7|43153.7|43171.6|43151.6|1
1625678600000|2021-07-07 17:23:20|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|6
1625678610000|2021-07-07 17:23:30|43174.1|43154.1|43174.5|43154.5|43174.5|43154.5|43174.1|43154.1|6
1625678620000|2021-07-07 17:23:40|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|3
1625678630000|2021-07-07 17:23:50|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|4
1625678640000|2021-07-07 17:24:00|||||||||1
1625678650000|2021-07-07 17:24:10|43178.7|43158.7|43179.1|43159.1|43179.1|43159.1|43178.7|43158.7|2
1625678690000|2021-07-07 17:24:50|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|5
1625678700000|2021-07-07 17:25:00|||||||||3
1625678710000|2021-07-07 17:25:10|43174.5|43154.5|43176.6|43156.6|43176.6|43156.6|43174.5|43154.5|4
1625678730000|2021-07-07 17:25:30|43174.5|43154.5|43174.1|43154.1|43174.5|43154.5|43173.7|43153.7|0
1625678740000|2021-07-07 17:25:40|||||||||7
1625678760000|2021-07-07 17:26:00|43172|43152|43171.6|43151.6|43172|43152|43171.6|43151.6|1
1625678780000|2021-07-07 17:26:20|||||||||3
1625678790000|2021-07-07 17:26:30|||||||||1
1625678800000|2021-07-07 17:26:40|43169.5|43149.5|43171.6|43151.6|43171.6|43151.6|43169.5|43149.5|6
1625678810000|2021-07-07 17:26:50|43172|43152|43172|43152|43172|43152|43172|43152|5
1625678820000|2021-07-07 17:27:00|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|2
1625678830000|2021-07-07 17:27:10|43172|43152|43186.6|43166.6|43186.6|43166.6|43172|43152|7
1625678840000|2021-07-07 17:27:20|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|1
1625678850000|2021-07-07 17:27:30|43184.1|43164.1|43184.1|43164.1|43186.6|43166.6|43184.1|43164.1|0
1625678860000|2021-07-07 17:27:40|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|12
1625678870000|2021-07-07 17:27:50|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|5
1625678880000|2021-07-07 17:28:00|43184.1|43164.1|43176.6|43156.6|43184.1|43164.1|43174.5|43154.5|6
1625678890000|2021-07-07 17:28:10|||||||||1
1625678900000|2021-07-07 17:28:20|||||||||5
1625678930000|2021-07-07 17:28:50|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|2
1625678940000|2021-07-07 17:29:00|||||||||2
1625678970000|2021-07-07 17:29:30|43176.6|43156.6|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|1
1625678990000|2021-07-07 17:29:50|||||||||1
1625679000000|2021-07-07 17:30:00|43172|43152|43174.1|43154.1|43174.1|43154.1|43172|43152|1
1625679010000|2021-07-07 17:30:10|43171.6|43151.6|43181.6|43161.6|43181.6|43161.6|43171.6|43151.6|5
1625679020000|2021-07-07 17:30:20|||||||||4
1625679040000|2021-07-07 17:30:40|43183.7|43163.7|43181.6|43161.6|43183.7|43163.7|43181.6|43161.6|2
1625679050000|2021-07-07 17:30:50|43183.7|43163.7|43181.6|43161.6|43183.7|43163.7|43181.6|43161.6|2
1625679060000|2021-07-07 17:31:00|||||||||3
1625679070000|2021-07-07 17:31:10|||||||||1
1625679080000|2021-07-07 17:31:20|43179.1|43159.1|43179.1|43159.1|43181.2|43161.2|43179.1|43159.1|3
1625679090000|2021-07-07 17:31:30|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|0
1625679100000|2021-07-07 17:31:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|0
1625679110000|2021-07-07 17:31:50|||||||||2
1625679120000|2021-07-07 17:32:00|43178.7|43158.7|43181.6|43161.6|43181.6|43161.6|43178.7|43158.7|4
1625679130000|2021-07-07 17:32:10|||||||||2
1625679140000|2021-07-07 17:32:20|43183.7|43163.7|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|7
1625679170000|2021-07-07 17:32:50|43189.1|43169.1|43194.1|43174.1|43194.1|43174.1|43189.1|43169.1|9
1625679180000|2021-07-07 17:33:00|43193.7|43173.7|43191.6|43171.6|43193.7|43173.7|43191.6|43171.6|6
1625679190000|2021-07-07 17:33:10|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|6
1625679210000|2021-07-07 17:33:30|||||||||4
1625679220000|2021-07-07 17:33:40|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|3
1625679230000|2021-07-07 17:33:50|43193.7|43173.7|43191.2|43171.2|43193.7|43173.7|43191.2|43171.2|10
1625679240000|2021-07-07 17:34:00|43191.6|43171.6|43191.2|43171.2|43191.6|43171.6|43191.2|43171.2|6
1625679260000|2021-07-07 17:34:20|||||||||1
1625679270000|2021-07-07 17:34:30|43188.7|43168.7|43186.6|43166.6|43188.7|43168.7|43186.6|43166.6|3
1625679280000|2021-07-07 17:34:40|||||||||1
1625679290000|2021-07-07 17:34:50|||||||||4
1625679300000|2021-07-07 17:35:00|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|1
1625679310000|2021-07-07 17:35:10|43182.4|43162.4|43184.1|43164.1|43184.1|43164.1|43182.4|43162.4|2
1625679320000|2021-07-07 17:35:20|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|0
1625679330000|2021-07-07 17:35:30|||||||||3
1625679350000|2021-07-07 17:35:50|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|3
1625679360000|2021-07-07 17:36:00|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43183.7|43163.7|2
1625679370000|2021-07-07 17:36:10|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|1
1625679390000|2021-07-07 17:36:30|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|1
1625679410000|2021-07-07 17:36:50|||||||||2
1625679420000|2021-07-07 17:37:00|||||||||1
1625679430000|2021-07-07 17:37:10|43189.1|43169.1|43191.6|43171.6|43193.7|43173.7|43189.1|43169.1|5
1625679440000|2021-07-07 17:37:20|||||||||2
1625679450000|2021-07-07 17:37:30|||||||||3
1625679460000|2021-07-07 17:37:40|||||||||1
1625679480000|2021-07-07 17:38:00|43189.5|43169.5|43189.1|43169.1|43189.5|43169.5|43189.1|43169.1|1
1625679490000|2021-07-07 17:38:10|||||||||2
1625679500000|2021-07-07 17:38:20|43191.6|43171.6|43189.1|43169.1|43191.6|43171.6|43189.1|43169.1|2
1625679520000|2021-07-07 17:38:40|43191.2|43171.2|43193.7|43173.7|43196.2|43176.2|43191.2|43171.2|7
1625679540000|2021-07-07 17:39:00|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|1
1625679550000|2021-07-07 17:39:10|||||||||1
1625679560000|2021-07-07 17:39:20|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|1
1625679570000|2021-07-07 17:39:30|||||||||3
1625679580000|2021-07-07 17:39:40|43191.2|43171.2|43191.6|43171.6|43191.6|43171.6|43191.2|43171.2|3
1625679600000|2021-07-07 17:40:00|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|3
1625679610000|2021-07-07 17:40:10|43191.2|43171.2|43191.6|43171.6|43191.6|43171.6|43191.2|43171.2|5
1625679650000|2021-07-07 17:40:50|||||||||3
1625679670000|2021-07-07 17:41:10|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|1
1625679690000|2021-07-07 17:41:30|||||||||2
1625679700000|2021-07-07 17:41:40|43191.6|43171.6|43196.6|43176.6|43196.6|43176.6|43191.6|43171.6|4
1625679720000|2021-07-07 17:42:00|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|1
1625679730000|2021-07-07 17:42:10|||||||||4
1625679740000|2021-07-07 17:42:20|43194.1|43174.1|43191.6|43171.6|43194.1|43174.1|43191.6|43171.6|2
1625679750000|2021-07-07 17:42:30|43191.2|43171.2|43189.1|43169.1|43191.2|43171.2|43189.1|43169.1|3
1625679770000|2021-07-07 17:42:50|||||||||3
1625679780000|2021-07-07 17:43:00|||||||||1
1625679790000|2021-07-07 17:43:10|43191.2|43171.2|43189.1|43169.1|43193.7|43173.7|43189.1|43169.1|2
1625679810000|2021-07-07 17:43:30|||||||||1
1625679840000|2021-07-07 17:44:00|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1625679850000|2021-07-07 17:44:10|43189.1|43169.1|43189.1|43169.1|43190.8|43170.8|43188.7|43168.7|5
1625679880000|2021-07-07 17:44:40|43188.7|43168.7|43186.6|43166.6|43189.1|43169.1|43186.6|43166.6|2
1625679890000|2021-07-07 17:44:50|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|5
1625679900000|2021-07-07 17:45:00|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43189.5|43169.5|2
1625679910000|2021-07-07 17:45:10|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|1
1625679920000|2021-07-07 17:45:20|43191.6|43171.6|43186.6|43166.6|43191.6|43171.6|43186.6|43166.6|8
1625679930000|2021-07-07 17:45:30|43187.4|43167.4|43194.5|43174.5|43194.5|43174.5|43187.4|43167.4|5
1625679950000|2021-07-07 17:45:50|||||||||1
1625679960000|2021-07-07 17:46:00|43192|43172|43192|43172|43192|43172|43192|43172|4
1625679970000|2021-07-07 17:46:10|43194.1|43174.1|43191.6|43171.6|43194.5|43174.5|43191.6|43171.6|3
1625679980000|2021-07-07 17:46:20|43193.7|43173.7|43193.7|43173.7|43194.1|43174.1|43193.7|43173.7|1
1625679990000|2021-07-07 17:46:30|43191.6|43171.6|43193.7|43173.7|43193.7|43173.7|43191.6|43171.6|2
1625680000000|2021-07-07 17:46:40|||||||||5
1625680010000|2021-07-07 17:46:50|||||||||4
1625680020000|2021-07-07 17:47:00|43195.8|43175.8|43191.6|43171.6|43195.8|43175.8|43191.6|43171.6|7
1625680040000|2021-07-07 17:47:20|||||||||3
1625680050000|2021-07-07 17:47:30|||||||||1
1625680060000|2021-07-07 17:47:40|||||||||3
1625680070000|2021-07-07 17:47:50|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|0
1625680080000|2021-07-07 17:48:00|43182|43162|43179.5|43159.5|43182|43162|43179.5|43159.5|6
1625680090000|2021-07-07 17:48:10|43181.6|43161.6|43182|43162|43182|43162|43181.6|43161.6|2
1625680120000|2021-07-07 17:48:40|43184.1|43164.1|43182|43162|43184.1|43164.1|43182|43162|3
1625680130000|2021-07-07 17:48:50|43184.1|43164.1|43182|43162|43184.1|43164.1|43182|43162|0
1625680140000|2021-07-07 17:49:00|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|9
1625680150000|2021-07-07 17:49:10|43174.5|43154.5|43166.6|43146.6|43174.5|43154.5|43164.1|43144.1|14
1625680160000|2021-07-07 17:49:20|43164.5|43144.5|43166.6|43146.6|43166.6|43146.6|43161.6|43141.6|3
1625680170000|2021-07-07 17:49:30|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|7
1625680180000|2021-07-07 17:49:40|43164.1|43144.1|43164.5|43144.5|43166.6|43146.6|43161.6|43141.6|2
1625680190000|2021-07-07 17:49:50|43161.6|43141.6|43161.6|43141.6|43163.7|43143.7|43161.6|43141.6|4
1625680200000|2021-07-07 17:50:00|||||||||1
1625680230000|2021-07-07 17:50:30|||||||||14
1625680240000|2021-07-07 17:50:40|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|6
1625680250000|2021-07-07 17:50:50|||||||||1
1625680260000|2021-07-07 17:51:00|||||||||2
1625680280000|2021-07-07 17:51:20|43162|43142|43164.1|43144.1|43164.1|43144.1|43161.6|43141.6|3
1625680300000|2021-07-07 17:51:40|||||||||1
1625680310000|2021-07-07 17:51:50|||||||||1
1625680320000|2021-07-07 17:52:00|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|3
1625680330000|2021-07-07 17:52:10|||||||||2
1625680340000|2021-07-07 17:52:20|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|4
1625680350000|2021-07-07 17:52:30|43173.7|43153.7|43174.1|43154.1|43174.1|43154.1|43173.7|43153.7|1
1625680360000|2021-07-07 17:52:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|2
1625680370000|2021-07-07 17:52:50|||||||||1
1625680400000|2021-07-07 17:53:20|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|2
1625680410000|2021-07-07 17:53:30|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|1
1625680420000|2021-07-07 17:53:40|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|6
1625680440000|2021-07-07 17:54:00|43184.5|43164.5|43181.6|43161.6|43184.5|43164.5|43181.6|43161.6|12
1625680450000|2021-07-07 17:54:10|43181.2|43161.2|43181.6|43161.6|43181.6|43161.6|43181.2|43161.2|2
1625680460000|2021-07-07 17:54:20|43179.1|43159.1|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|2
1625680480000|2021-07-07 17:54:40|||||||||3
1625680490000|2021-07-07 17:54:50|||||||||1
1625680500000|2021-07-07 17:55:00|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.2|43156.2|3
1625680510000|2021-07-07 17:55:10|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|2
1625680520000|2021-07-07 17:55:20|43162.4|43142.4|43164.1|43144.1|43164.1|43144.1|43162.4|43142.4|15
1625680560000|2021-07-07 17:56:00|||||||||2
1625680600000|2021-07-07 17:56:40|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|1
1625680610000|2021-07-07 17:56:50|||||||||5
1625680640000|2021-07-07 17:57:20|||||||||7
1625680660000|2021-07-07 17:57:40|||||||||1
1625680670000|2021-07-07 17:57:50|||||||||1
1625680680000|2021-07-07 17:58:00|||||||||8
1625680690000|2021-07-07 17:58:10|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|1
1625680710000|2021-07-07 17:58:30|||||||||3
1625680720000|2021-07-07 17:58:40|43162|43142|43159.5|43139.5|43162|43142|43159.5|43139.5|11
1625680730000|2021-07-07 17:58:50|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|0
1625680740000|2021-07-07 17:59:00|43159.5|43139.5|43165.8|43145.8|43165.8|43145.8|43159.5|43139.5|16
1625680750000|2021-07-07 17:59:10|||||||||2
1625680760000|2021-07-07 17:59:20|43167.9|43147.9|43166.6|43146.6|43171.2|43151.2|43166.6|43146.6|6
1625680770000|2021-07-07 17:59:30|43167|43147|43169.1|43149.1|43169.1|43149.1|43167|43147|4
1625680790000|2021-07-07 17:59:50|||||||||5
1625680800000|2021-07-07 18:00:00|43171.2|43151.2|43174.1|43154.1|43174.1|43154.1|43171.2|43151.2|2
1625680810000|2021-07-07 18:00:10|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|3
1625680820000|2021-07-07 18:00:20|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1625680830000|2021-07-07 18:00:30|43169.5|43149.5|43169.1|43149.1|43169.5|43149.5|43169.1|43149.1|1
1625680840000|2021-07-07 18:00:40|43167|43147|43166.6|43146.6|43171.2|43151.2|43166.2|43146.2|2
1625680850000|2021-07-07 18:00:50|43164.1|43144.1|43166.6|43146.6|43166.6|43146.6|43164.1|43144.1|1
1625680860000|2021-07-07 18:01:00|43168.7|43148.7|43169.1|43149.1|43169.1|43149.1|43168.7|43148.7|8
1625680870000|2021-07-07 18:01:10|43171.6|43151.6|43177|43157|43179.1|43159.1|43171.6|43151.6|3
1625680880000|2021-07-07 18:01:20|43176.6|43156.6|43181.6|43161.6|43181.6|43161.6|43176.6|43156.6|2
1625680890000|2021-07-07 18:01:30|43177.4|43157.4|43177|43157|43181.6|43161.6|43176.6|43156.6|2
1625680900000|2021-07-07 18:01:40|43176.6|43156.6|43194.1|43174.1|43199.1|43179.1|43176.6|43156.6|10
1625680910000|2021-07-07 18:01:50|43196.6|43176.6|43223.7|43203.7|43223.7|43203.7|43196.6|43176.6|13
1625680920000|2021-07-07 18:02:00|43227.9|43207.9|43254.1|43234.1|43256.2|43236.2|43227.9|43207.9|27
1625680930000|2021-07-07 18:02:10|43253.7|43233.7|43221.2|43201.2|43254.1|43234.1|43221.2|43201.2|14
1625680940000|2021-07-07 18:02:20|43222|43202|43228.7|43208.7|43244.1|43224.1|43222|43202|9
1625680950000|2021-07-07 18:02:30|43228.3|43208.3|43212|43192|43228.7|43208.7|43212|43192|6
1625680960000|2021-07-07 18:02:40|43209.5|43189.5|43196.6|43176.6|43209.5|43189.5|43194.1|43174.1|4
1625680970000|2021-07-07 18:02:50|43194.1|43174.1|43192|43172|43199.1|43179.1|43192|43172|2
1625680980000|2021-07-07 18:03:00|43194.1|43174.1|43191.2|43171.2|43196.2|43176.2|43189.1|43169.1|3
1625680990000|2021-07-07 18:03:10|43194.1|43174.1|43198.3|43178.3|43198.3|43178.3|43194.1|43174.1|0
1625681000000|2021-07-07 18:03:20|43199.1|43179.1|43226.6|43206.6|43226.6|43206.6|43199.1|43179.1|3
1625681010000|2021-07-07 18:03:30|43233.3|43213.3|43229.1|43209.1|43239.1|43219.1|43229.1|43209.1|4
1625681020000|2021-07-07 18:03:40|43231.6|43211.6|43254.1|43234.1|43254.1|43234.1|43231.6|43211.6|34
1625681030000|2021-07-07 18:03:50|43251.6|43231.6|43254.1|43234.1|43254.1|43234.1|43251.6|43231.6|7
1625681040000|2021-07-07 18:04:00|43251.6|43231.6|43244.5|43224.5|43251.6|43231.6|43244.5|43224.5|4
1625681050000|2021-07-07 18:04:10|43248.7|43228.7|43267|43247|43269.5|43249.5|43248.7|43228.7|26
1625681060000|2021-07-07 18:04:20|43269.1|43249.1|43274.5|43254.5|43276.6|43256.6|43266.6|43246.6|13
1625681070000|2021-07-07 18:04:30|43274.1|43254.1|43312.9|43292.9|43313.3|43293.3|43274.1|43254.1|36
1625681080000|2021-07-07 18:04:40|43315.4|43295.4|43324.1|43304.1|43329.1|43309.1|43315.4|43295.4|10
1625681090000|2021-07-07 18:04:50|43321.6|43301.6|43301.6|43281.6|43321.6|43301.6|43301.6|43281.6|18
1625681100000|2021-07-07 18:05:00|43299.5|43279.5|43274.1|43254.1|43306.2|43286.2|43274.1|43254.1|31
1625681110000|2021-07-07 18:05:10|43277|43257|43281.6|43261.6|43289.1|43269.1|43277|43257|10
1625681120000|2021-07-07 18:05:20|43283.7|43263.7|43259.1|43239.1|43283.7|43263.7|43254.1|43234.1|24
1625681130000|2021-07-07 18:05:30|43256.6|43236.6|43241.6|43221.6|43256.6|43236.6|43241.6|43221.6|3
1625681140000|2021-07-07 18:05:40|43239.5|43219.5|43229.1|43209.1|43239.5|43219.5|43229.1|43209.1|5
1625681150000|2021-07-07 18:05:50|43229.5|43209.5|43231.6|43211.6|43231.6|43211.6|43227|43207|4
1625681160000|2021-07-07 18:06:00|43229.5|43209.5|43241.6|43221.6|43241.6|43221.6|43229.1|43209.1|0
1625681170000|2021-07-07 18:06:10|43243.7|43223.7|43254.9|43234.9|43254.9|43234.9|43243.7|43223.7|4
1625681180000|2021-07-07 18:06:20|43257|43237|43258.7|43238.7|43259.5|43239.5|43254.5|43234.5|4
1625681190000|2021-07-07 18:06:30|43260.8|43240.8|43256.6|43236.6|43261.6|43241.6|43254.1|43234.1|0
1625681200000|2021-07-07 18:06:40|43257|43237|43262|43242|43264.1|43244.1|43257|43237|1
1625681210000|2021-07-07 18:06:50|43263.7|43243.7|43254.1|43234.1|43266.6|43246.6|43254.1|43234.1|6
1625681220000|2021-07-07 18:07:00|43251.6|43231.6|43254.1|43234.1|43254.1|43234.1|43251.6|43231.6|1
1625681230000|2021-07-07 18:07:10|43251.6|43231.6|43251.6|43231.6|43254.1|43234.1|43251.6|43231.6|0
1625681240000|2021-07-07 18:07:20|43252|43232|43254.1|43234.1|43254.1|43234.1|43252|43232|1
1625681250000|2021-07-07 18:07:30|43256.2|43236.2|43261.6|43241.6|43261.6|43241.6|43256.2|43236.2|3
1625681260000|2021-07-07 18:07:40|43259.1|43239.1|43257|43237|43259.1|43239.1|43257|43237|2
1625681270000|2021-07-07 18:07:50|43254.5|43234.5|43254.1|43234.1|43254.5|43234.5|43252|43232|1
1625681280000|2021-07-07 18:08:00|43256.2|43236.2|43251.6|43231.6|43256.6|43236.6|43251.6|43231.6|5
1625681290000|2021-07-07 18:08:10|43257.9|43237.9|43259.1|43239.1|43269.1|43249.1|43257.9|43237.9|19
1625681300000|2021-07-07 18:08:20|43256.6|43236.6|43254.1|43234.1|43258.7|43238.7|43254.1|43234.1|0
1625681310000|2021-07-07 18:08:30|43256.2|43236.2|43267|43247|43267.4|43247.4|43256.2|43236.2|3
1625681320000|2021-07-07 18:08:40|43264.9|43244.9|43264.1|43244.1|43266.2|43246.2|43264.1|43244.1|1
1625681330000|2021-07-07 18:08:50|43266.6|43246.6|43274.1|43254.1|43274.1|43254.1|43266.6|43246.6|2
1625681340000|2021-07-07 18:09:00|43278.7|43258.7|43281.6|43261.6|43281.6|43261.6|43276.6|43256.6|12
1625681350000|2021-07-07 18:09:10|43285.8|43265.8|43294.1|43274.1|43294.5|43274.5|43285.8|43265.8|9
1625681360000|2021-07-07 18:09:20|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|2
1625681370000|2021-07-07 18:09:30|43294.1|43274.1|43299.1|43279.1|43299.1|43279.1|43294.1|43274.1|6
1625681380000|2021-07-07 18:09:40|43297|43277|43299.1|43279.1|43299.5|43279.5|43297|43277|0
1625681390000|2021-07-07 18:09:50|43296.6|43276.6|43294.5|43274.5|43296.6|43276.6|43294.5|43274.5|1
1625681400000|2021-07-07 18:10:00|43296.6|43276.6|43331.6|43311.6|43331.6|43311.6|43294.5|43274.5|29
1625681410000|2021-07-07 18:10:10|43329.5|43309.5|43334.1|43314.1|43334.1|43314.1|43329.1|43309.1|11
1625681420000|2021-07-07 18:10:20|43329.9|43309.9|43319.1|43299.1|43329.9|43309.9|43319.1|43299.1|16
1625681430000|2021-07-07 18:10:30|43318.7|43298.7|43301.6|43281.6|43318.7|43298.7|43301.6|43281.6|12
1625681440000|2021-07-07 18:10:40|43304.1|43284.1|43304.1|43284.1|43307|43287|43304.1|43284.1|0
1625681450000|2021-07-07 18:10:50|43301.6|43281.6|43304.1|43284.1|43304.1|43284.1|43301.6|43281.6|2
1625681460000|2021-07-07 18:11:00|43308.7|43288.7|43309.1|43289.1|43309.1|43289.1|43308.7|43288.7|3
1625681470000|2021-07-07 18:11:10|43307|43287|43304.1|43284.1|43307|43287|43304.1|43284.1|2
1625681480000|2021-07-07 18:11:20|43301.6|43281.6|43299.1|43279.1|43301.6|43281.6|43299.1|43279.1|0
1625681490000|2021-07-07 18:11:30|43298.7|43278.7|43284.1|43264.1|43299.1|43279.1|43284.1|43264.1|6
1625681500000|2021-07-07 18:11:40|43279.1|43259.1|43274.1|43254.1|43279.1|43259.1|43274.1|43254.1|3
1625681510000|2021-07-07 18:11:50|43273.3|43253.3|43269.1|43249.1|43273.3|43253.3|43269.1|43249.1|3
1625681520000|2021-07-07 18:12:00|43268.7|43248.7|43269.1|43249.1|43269.1|43249.1|43268.7|43248.7|2
1625681550000|2021-07-07 18:12:30|43264.1|43244.1|43261.2|43241.2|43264.1|43244.1|43261.2|43241.2|4
1625681560000|2021-07-07 18:12:40|43261.6|43241.6|43262|43242|43262|43242|43261.6|43241.6|5
1625681570000|2021-07-07 18:12:50|43264.1|43244.1|43266.2|43246.2|43266.6|43246.6|43264.1|43244.1|2
1625681580000|2021-07-07 18:13:00|43264.1|43244.1|43264.5|43244.5|43264.5|43244.5|43264.1|43244.1|0
1625681590000|2021-07-07 18:13:10|43266.6|43246.6|43271.6|43251.6|43271.6|43251.6|43266.6|43246.6|6
1625681600000|2021-07-07 18:13:20|||||||||3
1625681610000|2021-07-07 18:13:30|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|4
1625681620000|2021-07-07 18:13:40|||||||||4
1625681640000|2021-07-07 18:14:00|43266.6|43246.6|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|3
1625681650000|2021-07-07 18:14:10|43262|43242|43259.1|43239.1|43262|43242|43259.1|43239.1|1
1625681660000|2021-07-07 18:14:20|43256.6|43236.6|43254.1|43234.1|43256.6|43236.6|43254.1|43234.1|0
1625681670000|2021-07-07 18:14:30|43252|43232|43249.1|43229.1|43252|43232|43249.1|43229.1|1
1625681680000|2021-07-07 18:14:40|43249.5|43229.5|43249.1|43229.1|43249.5|43229.5|43249.1|43229.1|8
1625681700000|2021-07-07 18:15:00|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.1|43229.1|3
1625681710000|2021-07-07 18:15:10|43252|43232|43254.5|43234.5|43254.5|43234.5|43252|43232|0
1625681720000|2021-07-07 18:15:20|||||||||1
1625681740000|2021-07-07 18:15:40|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|2
1625681750000|2021-07-07 18:15:50|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|43251.6|43231.6|1
1625681760000|2021-07-07 18:16:00|43249.1|43229.1|43244.1|43224.1|43249.1|43229.1|43243.7|43223.7|1
1625681770000|2021-07-07 18:16:10|||||||||1
1625681780000|2021-07-07 18:16:20|43242|43222|43241.6|43221.6|43242|43222|43241.6|43221.6|0
1625681790000|2021-07-07 18:16:30|43242|43222|43239.1|43219.1|43242|43222|43239.1|43219.1|0
1625681800000|2021-07-07 18:16:40|43239.5|43219.5|43241.6|43221.6|43242|43222|43239.5|43219.5|5
1625681810000|2021-07-07 18:16:50|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|4
1625681820000|2021-07-07 18:17:00|43237|43217|43239.1|43219.1|43239.1|43219.1|43237|43217|6
1625681830000|2021-07-07 18:17:10|43239.5|43219.5|43239.1|43219.1|43239.5|43219.5|43239.1|43219.1|4
1625681840000|2021-07-07 18:17:20|43239.5|43219.5|43241.6|43221.6|43241.6|43221.6|43239.5|43219.5|2
1625681850000|2021-07-07 18:17:30|43247.9|43227.9|43258.7|43238.7|43258.7|43238.7|43247.9|43227.9|4
1625681860000|2021-07-07 18:17:40|43259.1|43239.1|43259.5|43239.5|43259.5|43239.5|43259.1|43239.1|1
1625681870000|2021-07-07 18:17:50|43259.9|43239.9|43264.1|43244.1|43264.1|43244.1|43259.9|43239.9|2
1625681880000|2021-07-07 18:18:00|43266.6|43246.6|43267.4|43247.4|43267.4|43247.4|43266.6|43246.6|4
1625681890000|2021-07-07 18:18:10|43272.4|43252.4|43271.6|43251.6|43274.5|43254.5|43271.6|43251.6|1
1625681900000|2021-07-07 18:18:20|43274.1|43254.1|43274.9|43254.9|43274.9|43254.9|43274.1|43254.1|2
1625681910000|2021-07-07 18:18:30|43274.5|43254.5|43281.6|43261.6|43283.7|43263.7|43274.5|43254.5|15
1625681920000|2021-07-07 18:18:40|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|1
1625681930000|2021-07-07 18:18:50|43281.6|43261.6|43279.1|43259.1|43281.6|43261.6|43279.1|43259.1|1
1625681940000|2021-07-07 18:19:00|43281.6|43261.6|43279.1|43259.1|43281.6|43261.6|43279.1|43259.1|2
1625681960000|2021-07-07 18:19:20|43279.5|43259.5|43279.1|43259.1|43279.5|43259.5|43279.1|43259.1|0
1625681970000|2021-07-07 18:19:30|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.1|43259.1|0
1625681980000|2021-07-07 18:19:40|43281.6|43261.6|43284.9|43264.9|43284.9|43264.9|43281.6|43261.6|4
1625681990000|2021-07-07 18:19:50|43284.5|43264.5|43287.4|43267.4|43287.4|43267.4|43284.5|43264.5|1
1625682000000|2021-07-07 18:20:00|43289.5|43269.5|43296.6|43276.6|43299.1|43279.1|43289.5|43269.5|6
1625682010000|2021-07-07 18:20:10|43294.1|43274.1|43284.1|43264.1|43294.1|43274.1|43284.1|43264.1|3
1625682020000|2021-07-07 18:20:20|43279.5|43259.5|43269.1|43249.1|43279.5|43259.5|43269.1|43249.1|1
1625682030000|2021-07-07 18:20:30|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|2
1625682040000|2021-07-07 18:20:40|43269.1|43249.1|43266.6|43246.6|43269.5|43249.5|43266.6|43246.6|1
1625682050000|2021-07-07 18:20:50|43267|43247|43264.5|43244.5|43269.5|43249.5|43264.5|43244.5|3
1625682060000|2021-07-07 18:21:00|||||||||1
1625682070000|2021-07-07 18:21:10|43264.1|43244.1|43261.6|43241.6|43264.1|43244.1|43261.2|43241.2|1
1625682090000|2021-07-07 18:21:30|43259.5|43239.5|43251.6|43231.6|43259.5|43239.5|43251.6|43231.6|5
1625682100000|2021-07-07 18:21:40|43249.1|43229.1|43246.6|43226.6|43249.1|43229.1|43244.1|43224.1|4
1625682120000|2021-07-07 18:22:00|43244.5|43224.5|43249.1|43229.1|43249.1|43229.1|43244.5|43224.5|1
1625682130000|2021-07-07 18:22:10|43249.5|43229.5|43249.1|43229.1|43249.5|43229.5|43249.1|43229.1|2
1625682140000|2021-07-07 18:22:20|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.1|43229.1|1
1625682150000|2021-07-07 18:22:30|43249.1|43229.1|43249.1|43229.1|43249.5|43229.5|43249.1|43229.1|0
1625682160000|2021-07-07 18:22:40|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|1
1625682180000|2021-07-07 18:23:00|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1625682200000|2021-07-07 18:23:20|43242.4|43222.4|43242|43222|43242.4|43222.4|43242|43222|1
1625682210000|2021-07-07 18:23:30|43239.9|43219.9|43234.1|43214.1|43239.9|43219.9|43234.1|43214.1|3
1625682220000|2021-07-07 18:23:40|43233.7|43213.7|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|1
1625682230000|2021-07-07 18:23:50|43230.8|43210.8|43217|43197|43230.8|43210.8|43217|43197|5
1625682240000|2021-07-07 18:24:00|43221.2|43201.2|43227|43207|43227.4|43207.4|43221.2|43201.2|2
1625682260000|2021-07-07 18:24:20|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|4
1625682270000|2021-07-07 18:24:30|43226.6|43206.6|43229.1|43209.1|43229.5|43209.5|43226.6|43206.6|2
1625682280000|2021-07-07 18:24:40|43229.5|43209.5|43229.1|43209.1|43229.5|43209.5|43229.1|43209.1|1
1625682300000|2021-07-07 18:25:00|43229.5|43209.5|43234.1|43214.1|43234.1|43214.1|43229.5|43209.5|0
1625682310000|2021-07-07 18:25:10|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|2
1625682330000|2021-07-07 18:25:30|43234.1|43214.1|43224.1|43204.1|43234.1|43214.1|43224.1|43204.1|12
1625682340000|2021-07-07 18:25:40|43222|43202|43224.1|43204.1|43224.1|43204.1|43222|43202|0
1625682350000|2021-07-07 18:25:50|43217|43197|43211.6|43191.6|43217|43197|43211.6|43191.6|9
1625682360000|2021-07-07 18:26:00|43213.7|43193.7|43223.7|43203.7|43223.7|43203.7|43212|43192|17
1625682390000|2021-07-07 18:26:30|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|1
1625682400000|2021-07-07 18:26:40|||||||||2
1625682410000|2021-07-07 18:26:50|43219.1|43199.1|43224.1|43204.1|43224.1|43204.1|43219.1|43199.1|0
1625682420000|2021-07-07 18:27:00|43219.9|43199.9|43219.1|43199.1|43224.1|43204.1|43219.1|43199.1|4
1625682430000|2021-07-07 18:27:10|43223.3|43203.3|43224.1|43204.1|43224.1|43204.1|43223.3|43203.3|3
1625682460000|2021-07-07 18:27:40|43222|43202|43234.1|43214.1|43234.1|43214.1|43222|43202|3
1625682480000|2021-07-07 18:28:00|43236.2|43216.2|43236.6|43216.6|43236.6|43216.6|43236.2|43216.2|0
1625682490000|2021-07-07 18:28:10|43239.1|43219.1|43234.1|43214.1|43239.1|43219.1|43234.1|43214.1|3
1625682510000|2021-07-07 18:28:30|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|1
1625682520000|2021-07-07 18:28:40|43231.2|43211.2|43224.1|43204.1|43231.2|43211.2|43224.1|43204.1|2
1625682540000|2021-07-07 18:29:00|43221.6|43201.6|43221.2|43201.2|43221.6|43201.6|43221.2|43201.2|1
1625682590000|2021-07-07 18:29:50|||||||||2
1625682600000|2021-07-07 18:30:00|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|0
1625682610000|2021-07-07 18:30:10|43214.1|43194.1|43211.6|43191.6|43214.1|43194.1|43211.6|43191.6|3
1625682620000|2021-07-07 18:30:20|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|2
1625682630000|2021-07-07 18:30:30|43211.6|43191.6|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|4
1625682640000|2021-07-07 18:30:40|43212|43192|43202|43182|43212|43192|43202|43182|6
1625682650000|2021-07-07 18:30:50|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|0
1625682660000|2021-07-07 18:31:00|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|1
1625682680000|2021-07-07 18:31:20|43201.6|43181.6|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|7
1625682700000|2021-07-07 18:31:40|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|16
1625682710000|2021-07-07 18:31:50|43194.1|43174.1|43189.5|43169.5|43194.1|43174.1|43189.5|43169.5|6
1625682720000|2021-07-07 18:32:00|43192|43172|43194.1|43174.1|43194.1|43174.1|43192|43172|1
1625682730000|2021-07-07 18:32:10|43196.6|43176.6|43196.6|43176.6|43198.7|43178.7|43196.6|43176.6|3
1625682770000|2021-07-07 18:32:50|||||||||1
1625682780000|2021-07-07 18:33:00|43198.7|43178.7|43201.6|43181.6|43201.6|43181.6|43198.7|43178.7|3
1625682790000|2021-07-07 18:33:10|43202|43182|43209.1|43189.1|43209.1|43189.1|43202|43182|3
1625682810000|2021-07-07 18:33:30|43213.3|43193.3|43214.1|43194.1|43214.1|43194.1|43213.3|43193.3|1
1625682820000|2021-07-07 18:33:40|43218.3|43198.3|43219.1|43199.1|43219.1|43199.1|43218.3|43198.3|5
1625682830000|2021-07-07 18:33:50|43222|43202|43224.1|43204.1|43224.1|43204.1|43222|43202|0
1625682840000|2021-07-07 18:34:00|43226.6|43206.6|43229.1|43209.1|43229.1|43209.1|43226.6|43206.6|1
1625682850000|2021-07-07 18:34:10|43226.6|43206.6|43221.6|43201.6|43226.6|43206.6|43221.6|43201.6|10
1625682860000|2021-07-07 18:34:20|43219.5|43199.5|43219.1|43199.1|43219.5|43199.5|43219.1|43199.1|1
1625682870000|2021-07-07 18:34:30|43217|43197|43216.6|43196.6|43217|43197|43216.6|43196.6|0
1625682900000|2021-07-07 18:35:00|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|4
1625682910000|2021-07-07 18:35:10|||||||||1
1625682920000|2021-07-07 18:35:20|43216.6|43196.6|43214.1|43194.1|43216.6|43196.6|43214.1|43194.1|1
1625682930000|2021-07-07 18:35:30|43211.6|43191.6|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|0
1625682940000|2021-07-07 18:35:40|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|1
1625682950000|2021-07-07 18:35:50|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|0
1625682960000|2021-07-07 18:36:00|||||||||3
1625682970000|2021-07-07 18:36:10|43211.6|43191.6|43207|43187|43211.6|43191.6|43207|43187|3
1625682980000|2021-07-07 18:36:20|43209.1|43189.1|43204.1|43184.1|43209.1|43189.1|43204.1|43184.1|2
1625683010000|2021-07-07 18:36:50|43206.6|43186.6|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|2
1625683020000|2021-07-07 18:37:00|43204.5|43184.5|43206.6|43186.6|43206.6|43186.6|43204.5|43184.5|2
1625683030000|2021-07-07 18:37:10|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|8
1625683040000|2021-07-07 18:37:20|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|0
1625683050000|2021-07-07 18:37:30|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|2
1625683090000|2021-07-07 18:38:10|43206.2|43186.2|43206.2|43186.2|43206.6|43186.6|43206.2|43186.2|0
1625683100000|2021-07-07 18:38:20|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.2|43186.2|0
1625683120000|2021-07-07 18:38:40|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|0
1625683130000|2021-07-07 18:38:50|||||||||3
1625683140000|2021-07-07 18:39:00|43202|43182|43198.7|43178.7|43204.1|43184.1|43198.7|43178.7|5
1625683150000|2021-07-07 18:39:10|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43197|43177|2
1625683160000|2021-07-07 18:39:20|43199.5|43179.5|43199.1|43179.1|43199.5|43179.5|43199.1|43179.1|0
1625683170000|2021-07-07 18:39:30|43198.7|43178.7|43199.1|43179.1|43199.1|43179.1|43198.7|43178.7|1
1625683180000|2021-07-07 18:39:40|43199.5|43179.5|43199.1|43179.1|43199.5|43179.5|43199.1|43179.1|1
1625683200000|2021-07-07 18:40:00|43201.2|43181.2|43201.6|43181.6|43201.6|43181.6|43201.2|43181.2|6
1625683210000|2021-07-07 18:40:10|43204.1|43184.1|43206.2|43186.2|43206.2|43186.2|43204.1|43184.1|4
1625683220000|2021-07-07 18:40:20|43206.6|43186.6|43206.6|43186.6|43206.6|43186.6|43206.2|43186.2|0
1625683230000|2021-07-07 18:40:30|43206.2|43186.2|43211.2|43191.2|43211.2|43191.2|43206.2|43186.2|4
1625683240000|2021-07-07 18:40:40|43210.8|43190.8|43206.6|43186.6|43211.2|43191.2|43206.6|43186.6|6
1625683250000|2021-07-07 18:40:50|||||||||20
1625683260000|2021-07-07 18:41:00|43207|43187|43211.6|43191.6|43211.6|43191.6|43207|43187|3
1625683270000|2021-07-07 18:41:10|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|2
1625683280000|2021-07-07 18:41:20|||||||||1
1625683290000|2021-07-07 18:41:30|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.2|43196.2|0
1625683300000|2021-07-07 18:41:40|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1625683310000|2021-07-07 18:41:50|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|1
1625683320000|2021-07-07 18:42:00|43216.2|43196.2|43214.1|43194.1|43216.2|43196.2|43214.1|43194.1|2
1625683360000|2021-07-07 18:42:40|43216.2|43196.2|43219.1|43199.1|43219.1|43199.1|43216.2|43196.2|2
1625683370000|2021-07-07 18:42:50|||||||||1
1625683380000|2021-07-07 18:43:00|||||||||3
1625683430000|2021-07-07 18:43:50|||||||||2
1625683450000|2021-07-07 18:44:10|43218.7|43198.7|43216.6|43196.6|43218.7|43198.7|43216.6|43196.6|1
1625683470000|2021-07-07 18:44:30|43214.5|43194.5|43213.7|43193.7|43214.5|43194.5|43213.7|43193.7|1
1625683480000|2021-07-07 18:44:40|43213.3|43193.3|43213.7|43193.7|43213.7|43193.7|43213.3|43193.3|0
1625683490000|2021-07-07 18:44:50|43211.2|43191.2|43209.1|43189.1|43211.6|43191.6|43209.1|43189.1|3
1625683510000|2021-07-07 18:45:10|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|1
1625683530000|2021-07-07 18:45:30|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|0
1625683540000|2021-07-07 18:45:40|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|0
1625683560000|2021-07-07 18:46:00|||||||||2
1625683570000|2021-07-07 18:46:10|43216.2|43196.2|43214.1|43194.1|43216.2|43196.2|43214.1|43194.1|0
1625683590000|2021-07-07 18:46:30|||||||||1
1625683600000|2021-07-07 18:46:40|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|0
1625683620000|2021-07-07 18:47:00|||||||||1
1625683640000|2021-07-07 18:47:20|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|0
1625683680000|2021-07-07 18:48:00|||||||||2
1625683690000|2021-07-07 18:48:10|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|3
1625683700000|2021-07-07 18:48:20|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|43224.1|43204.1|1
1625683710000|2021-07-07 18:48:30|||||||||1
1625683720000|2021-07-07 18:48:40|||||||||6
1625683740000|2021-07-07 18:49:00|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43224.1|43204.1|2
1625683750000|2021-07-07 18:49:10|43224.1|43204.1|43224.5|43204.5|43224.5|43204.5|43224.1|43204.1|0
1625683770000|2021-07-07 18:49:30|43224.1|43204.1|43229.1|43209.1|43229.1|43209.1|43224.1|43204.1|2
1625683780000|2021-07-07 18:49:40|43228.7|43208.7|43229.1|43209.1|43229.1|43209.1|43228.7|43208.7|2
1625683790000|2021-07-07 18:49:50|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|0
1625683800000|2021-07-07 18:50:00|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43226.6|43206.6|3
1625683810000|2021-07-07 18:50:10|43228.7|43208.7|43229.1|43209.1|43229.1|43209.1|43228.7|43208.7|0
1625683820000|2021-07-07 18:50:20|43228.7|43208.7|43229.1|43209.1|43229.1|43209.1|43228.7|43208.7|0
1625683830000|2021-07-07 18:50:30|43228.7|43208.7|43226.6|43206.6|43228.7|43208.7|43226.6|43206.6|3
1625683840000|2021-07-07 18:50:40|43224.5|43204.5|43226.6|43206.6|43226.6|43206.6|43224.5|43204.5|0
1625683860000|2021-07-07 18:51:00|43224.5|43204.5|43219.1|43199.1|43224.5|43204.5|43219.1|43199.1|1
1625683890000|2021-07-07 18:51:30|43218.7|43198.7|43219.1|43199.1|43219.1|43199.1|43218.7|43198.7|0
1625683900000|2021-07-07 18:51:40|43218.7|43198.7|43216.6|43196.6|43219.1|43199.1|43216.6|43196.6|1
1625683910000|2021-07-07 18:51:50|43217|43197|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|0
1625683920000|2021-07-07 18:52:00|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|1
1625683950000|2021-07-07 18:52:30|43218.7|43198.7|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|0
1625683960000|2021-07-07 18:52:40|||||||||1
1625684020000|2021-07-07 18:53:40|43214.1|43194.1|43211.6|43191.6|43214.1|43194.1|43211.6|43191.6|4
1625684030000|2021-07-07 18:53:50|43211.2|43191.2|43209.1|43189.1|43211.2|43191.2|43209.1|43189.1|1
1625684040000|2021-07-07 18:54:00|43204.1|43184.1|43199.1|43179.1|43204.1|43184.1|43199.1|43179.1|2
1625684050000|2021-07-07 18:54:10|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|0
1625684060000|2021-07-07 18:54:20|43194.1|43174.1|43198.7|43178.7|43198.7|43178.7|43194.1|43174.1|6
1625684070000|2021-07-07 18:54:30|43196.6|43176.6|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|1
1625684080000|2021-07-07 18:54:40|43196.2|43176.2|43196.2|43176.2|43198.7|43178.7|43196.2|43176.2|2
1625684090000|2021-07-07 18:54:50|43198.7|43178.7|43194.1|43174.1|43198.7|43178.7|43194.1|43174.1|0
1625684100000|2021-07-07 18:55:00|43198.3|43178.3|43196.6|43176.6|43199.1|43179.1|43196.6|43176.6|1
1625684110000|2021-07-07 18:55:10|43198.7|43178.7|43199.1|43179.1|43199.1|43179.1|43198.7|43178.7|0
1625684120000|2021-07-07 18:55:20|||||||||2
1625684130000|2021-07-07 18:55:30|||||||||1
1625684150000|2021-07-07 18:55:50|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|3
1625684160000|2021-07-07 18:56:00|||||||||3
1625684180000|2021-07-07 18:56:20|43202|43182|43202|43182|43202|43182|43201.6|43181.6|0
1625684190000|2021-07-07 18:56:30|43201.6|43181.6|43201.6|43181.6|43202|43182|43201.6|43181.6|0
1625684200000|2021-07-07 18:56:40|43202|43182|43201.6|43181.6|43202|43182|43201.6|43181.6|2
1625684220000|2021-07-07 18:57:00|43203.7|43183.7|43199.1|43179.1|43204.1|43184.1|43199.1|43179.1|1
1625684230000|2021-07-07 18:57:10|||||||||1
1625684270000|2021-07-07 18:57:50|43198.7|43178.7|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|0
1625684280000|2021-07-07 18:58:00|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|1
1625684290000|2021-07-07 18:58:10|43196.6|43176.6|43199.1|43179.1|43199.1|43179.1|43196.6|43176.6|0
1625684300000|2021-07-07 18:58:20|43198.7|43178.7|43196.6|43176.6|43198.7|43178.7|43196.6|43176.6|1
1625684310000|2021-07-07 18:58:30|43197|43177|43199.1|43179.1|43199.1|43179.1|43197|43177|2
1625684320000|2021-07-07 18:58:40|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|4
1625684330000|2021-07-07 18:58:50|43202|43182|43202|43182|43202|43182|43202|43182|0
1625684340000|2021-07-07 18:59:00|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|0
1625684350000|2021-07-07 18:59:10|43202.4|43182.4|43204.5|43184.5|43204.5|43184.5|43202|43182|0
1625684360000|2021-07-07 18:59:20|43202|43182|43204.5|43184.5|43204.5|43184.5|43202|43182|0
1625684370000|2021-07-07 18:59:30|43204.1|43184.1|43204.1|43184.1|43204.5|43184.5|43204.1|43184.1|0
1625684380000|2021-07-07 18:59:40|43202|43182|43202|43182|43204.5|43184.5|43202|43182|0
1625684400000|2021-07-07 19:00:00|43204.5|43184.5|43204.1|43184.1|43204.5|43184.5|43202|43182|1
1625684410000|2021-07-07 19:00:10|||||||||1
1625684430000|2021-07-07 19:00:30|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|0
1625684450000|2021-07-07 19:00:50|||||||||1
1625684460000|2021-07-07 19:01:00|43204.1|43184.1|43199.5|43179.5|43204.1|43184.1|43199.5|43179.5|6
1625684470000|2021-07-07 19:01:10|43199.1|43179.1|43199.5|43179.5|43199.5|43179.5|43199.1|43179.1|0
1625684480000|2021-07-07 19:01:20|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|43199.1|43179.1|0
1625684500000|2021-07-07 19:01:40|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|3
1625684520000|2021-07-07 19:02:00|43201.6|43181.6|43199.1|43179.1|43201.6|43181.6|43199.1|43179.1|1
1625684530000|2021-07-07 19:02:10|43197|43177|43194.5|43174.5|43197|43177|43194.5|43174.5|2
1625684540000|2021-07-07 19:02:20|43192|43172|43191.6|43171.6|43192|43172|43191.6|43171.6|0
1625684550000|2021-07-07 19:02:30|||||||||2
1625684620000|2021-07-07 19:03:40|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|2
1625684630000|2021-07-07 19:03:50|||||||||2
1625684640000|2021-07-07 19:04:00|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|0
1625684660000|2021-07-07 19:04:20|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|1
1625684670000|2021-07-07 19:04:30|43189.1|43169.1|43191.6|43171.6|43191.6|43171.6|43189.1|43169.1|2
1625684700000|2021-07-07 19:05:00|43194.1|43174.1|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|1
1625684710000|2021-07-07 19:05:10|43191.6|43171.6|43189.1|43169.1|43191.6|43171.6|43189.1|43169.1|5
1625684720000|2021-07-07 19:05:20|43184.5|43164.5|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|5
1625684750000|2021-07-07 19:05:50|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|3
1625684790000|2021-07-07 19:06:30|43188.7|43168.7|43182|43162|43188.7|43168.7|43182|43162|5
1625684810000|2021-07-07 19:06:50|43179.1|43159.1|43169.1|43149.1|43179.1|43159.1|43169.1|43149.1|11
1625684820000|2021-07-07 19:07:00|||||||||1
1625684840000|2021-07-07 19:07:20|43169.5|43149.5|43171.6|43151.6|43171.6|43151.6|43169.5|43149.5|0
1625684850000|2021-07-07 19:07:30|||||||||5
1625684880000|2021-07-07 19:08:00|||||||||2
1625684900000|2021-07-07 19:08:20|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|3
1625684910000|2021-07-07 19:08:30|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1625684940000|2021-07-07 19:09:00|43176.2|43156.2|43176.6|43156.6|43176.6|43156.6|43176.2|43156.2|5
1625684950000|2021-07-07 19:09:10|43177|43157|43177|43157|43177|43157|43177|43157|1
1625684960000|2021-07-07 19:09:20|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|2
1625684980000|2021-07-07 19:09:40|43177|43157|43177|43157|43177|43157|43177|43157|3
1625685000000|2021-07-07 19:10:00|43176.9|43156.9|43176.6|43156.6|43176.9|43156.9|43176.6|43156.6|0
1625685010000|2021-07-07 19:10:10|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|43174.4|43154.4|1
1625685020000|2021-07-07 19:10:20|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|0
1625685040000|2021-07-07 19:10:40|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|5
1625685050000|2021-07-07 19:10:50|43169.4|43149.4|43166.9|43146.9|43169.4|43149.4|43166.9|43146.9|5
1625685060000|2021-07-07 19:11:00|||||||||2
1625685070000|2021-07-07 19:11:10|43164.8|43144.8|43166.9|43146.9|43166.9|43146.9|43162.7|43142.7|3
1625685080000|2021-07-07 19:11:20|43166.6|43146.6|43166.9|43146.9|43166.9|43146.9|43166.6|43146.6|0
1625685090000|2021-07-07 19:11:30|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1625685100000|2021-07-07 19:11:40|43169.1|43149.1|43168.7|43148.7|43169.1|43149.1|43168.7|43148.7|3
1625685110000|2021-07-07 19:11:50|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1625685130000|2021-07-07 19:12:10|||||||||4
1625685140000|2021-07-07 19:12:20|43166.9|43146.9|43166.6|43146.6|43166.9|43146.9|43166.6|43146.6|0
1625685150000|2021-07-07 19:12:30|43166.9|43146.9|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|1
1625685170000|2021-07-07 19:12:50|43171.6|43151.6|43171.2|43151.2|43171.6|43151.6|43169.1|43149.1|0
1625685180000|2021-07-07 19:13:00|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|0
1625685220000|2021-07-07 19:13:40|43169.4|43149.4|43171.6|43151.6|43171.6|43151.6|43169.4|43149.4|4
1625685250000|2021-07-07 19:14:10|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|8
1625685260000|2021-07-07 19:14:20|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1625685270000|2021-07-07 19:14:30|||||||||2
1625685280000|2021-07-07 19:14:40|43166.9|43146.9|43171.9|43151.9|43171.9|43151.9|43166.9|43146.9|7
1625685290000|2021-07-07 19:14:50|||||||||1
1625685300000|2021-07-07 19:15:00|43169.4|43149.4|43174.1|43154.1|43174.1|43154.1|43169.1|43149.1|2
1625685310000|2021-07-07 19:15:10|43171.6|43151.6|43169.1|43149.1|43171.6|43151.6|43169.1|43149.1|2
1625685330000|2021-07-07 19:15:30|43169.4|43149.4|43169.1|43149.1|43169.4|43149.4|43169.1|43149.1|1
1625685340000|2021-07-07 19:15:40|43168.7|43148.7|43166.6|43146.6|43168.7|43148.7|43166.6|43146.6|1
1625685360000|2021-07-07 19:16:00|||||||||2
1625685370000|2021-07-07 19:16:10|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43162.3|43142.3|2
1625685390000|2021-07-07 19:16:30|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|1
1625685400000|2021-07-07 19:16:40|43164.1|43144.1|43164.4|43144.4|43164.4|43144.4|43164.1|43144.1|1
1625685410000|2021-07-07 19:16:50|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|0
1625685430000|2021-07-07 19:17:10|43166.9|43146.9|43166.6|43146.6|43166.9|43146.9|43166.6|43146.6|5
1625685450000|2021-07-07 19:17:30|43166.9|43146.9|43166.6|43146.6|43166.9|43146.9|43166.6|43146.6|0
1625685460000|2021-07-07 19:17:40|43166.5|43146.5|43166.5|43146.5|43166.9|43146.9|43166.5|43146.5|0
1625685470000|2021-07-07 19:17:50|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|0
1625685480000|2021-07-07 19:18:00|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|0
1625685490000|2021-07-07 19:18:10|||||||||2
1625685520000|2021-07-07 19:18:40|43164|43144|43161.5|43141.5|43164|43144|43161.5|43141.5|9
1625685530000|2021-07-07 19:18:50|43159.4|43139.4|43161.5|43141.5|43161.5|43141.5|43159.4|43139.4|4
1625685540000|2021-07-07 19:19:00|43161.2|43141.2|43159|43139|43161.2|43141.2|43159|43139|4
1625685560000|2021-07-07 19:19:20|43156.5|43136.5|43158.7|43138.7|43159|43139|43156.5|43136.5|2
1625685570000|2021-07-07 19:19:30|43159|43139|43159|43139|43159|43139|43159|43139|1
1625685580000|2021-07-07 19:19:40|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|0
1625685600000|2021-07-07 19:20:00|||||||||3
1625685630000|2021-07-07 19:20:30|||||||||2
1625685650000|2021-07-07 19:20:50|||||||||1
1625685660000|2021-07-07 19:21:00|||||||||6
1625685670000|2021-07-07 19:21:10|43158.7|43138.7|43159|43139|43159|43139|43158.7|43138.7|3
1625685680000|2021-07-07 19:21:20|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|2
1625685690000|2021-07-07 19:21:30|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|2
1625685700000|2021-07-07 19:21:40|43166.9|43146.9|43169|43149|43169|43149|43166.9|43146.9|1
1625685710000|2021-07-07 19:21:50|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|2
1625685720000|2021-07-07 19:22:00|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|1
1625685730000|2021-07-07 19:22:10|43164|43144|43164|43144|43164|43144|43164|43144|0
1625685740000|2021-07-07 19:22:20|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1625685790000|2021-07-07 19:23:10|43164|43144|43164|43144|43164|43144|43164|43144|2
1625685820000|2021-07-07 19:23:40|43161.9|43141.9|43161.5|43141.5|43161.9|43141.9|43161.5|43141.5|0
1625685830000|2021-07-07 19:23:50|||||||||2
1625685840000|2021-07-07 19:24:00|43163.7|43143.7|43163.7|43143.7|43164|43144|43163.7|43143.7|1
1625685850000|2021-07-07 19:24:10|43164|43144|43164|43144|43166.5|43146.5|43164|43144|1
1625685890000|2021-07-07 19:24:50|||||||||1
1625685900000|2021-07-07 19:25:00|43161.5|43141.5|43164|43144|43164|43144|43161.5|43141.5|3
1625685910000|2021-07-07 19:25:10|43166.5|43146.5|43164|43144|43166.5|43146.5|43164|43144|1
1625685940000|2021-07-07 19:25:40|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|0
1625685970000|2021-07-07 19:26:10|43164|43144|43164|43144|43164|43144|43164|43144|2
1625686000000|2021-07-07 19:26:40|43163.6|43143.6|43161.5|43141.5|43164|43144|43161.5|43141.5|2
1625686030000|2021-07-07 19:27:10|||||||||2
1625686060000|2021-07-07 19:27:40|||||||||1
1625686080000|2021-07-07 19:28:00|||||||||4
1625686100000|2021-07-07 19:28:20|43159.4|43139.4|43159|43139|43159.4|43139.4|43159|43139|0
1625686110000|2021-07-07 19:28:30|43159.4|43139.4|43161.5|43141.5|43161.5|43141.5|43159.4|43139.4|1
1625686120000|2021-07-07 19:28:40|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|43161.9|43141.9|0
1625686130000|2021-07-07 19:28:50|||||||||1
1625686150000|2021-07-07 19:29:10|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|0
1625686170000|2021-07-07 19:29:30|43159|43139|43159|43139|43159|43139|43159|43139|4
1625686180000|2021-07-07 19:29:40|||||||||1
1625686190000|2021-07-07 19:29:50|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|5
1625686200000|2021-07-07 19:30:00|43154.8|43134.8|43154.4|43134.4|43154.8|43134.8|43154.4|43134.4|1
1625686220000|2021-07-07 19:30:20|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|19
1625686230000|2021-07-07 19:30:30|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|3
1625686250000|2021-07-07 19:30:50|43149|43129|43146.5|43126.5|43149|43129|43146.5|43126.5|18
1625686260000|2021-07-07 19:31:00|43144.4|43124.4|43141.5|43121.5|43144.4|43124.4|43141.5|43121.5|11
1625686270000|2021-07-07 19:31:10|43141.9|43121.9|43146.1|43126.1|43146.5|43126.5|43141.9|43121.9|23
1625686280000|2021-07-07 19:31:20|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1625686310000|2021-07-07 19:31:50|||||||||1
1625686320000|2021-07-07 19:32:00|||||||||3
1625686350000|2021-07-07 19:32:30|||||||||6
1625686380000|2021-07-07 19:33:00|43149|43129|43151.1|43131.1|43151.1|43131.1|43149|43129|1
1625686390000|2021-07-07 19:33:10|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|0
1625686410000|2021-07-07 19:33:30|||||||||1
1625686440000|2021-07-07 19:34:00|43154|43134|43154|43134|43154|43134|43154|43134|0
1625686450000|2021-07-07 19:34:10|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|3
1625686480000|2021-07-07 19:34:40|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|3
1625686500000|2021-07-07 19:35:00|43159|43139|43159|43139|43159|43139|43159|43139|0
1625686510000|2021-07-07 19:35:10|||||||||1
1625686520000|2021-07-07 19:35:20|||||||||1
1625686530000|2021-07-07 19:35:30|43156.9|43136.9|43156.5|43136.5|43156.9|43136.9|43156.5|43136.5|3
1625686550000|2021-07-07 19:35:50|||||||||2
1625686570000|2021-07-07 19:36:10|43154.4|43134.4|43154|43134|43154.4|43134.4|43154|43134|1
1625686610000|2021-07-07 19:36:50|||||||||1
1625686620000|2021-07-07 19:37:00|||||||||1
1625686640000|2021-07-07 19:37:20|43151.9|43131.9|43153.6|43133.6|43153.6|43133.6|43151.9|43131.9|10
1625686650000|2021-07-07 19:37:30|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|0
1625686670000|2021-07-07 19:37:50|||||||||1
1625686690000|2021-07-07 19:38:10|||||||||5
1625686700000|2021-07-07 19:38:20|43150.7|43130.7|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|3
1625686730000|2021-07-07 19:38:50|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|1
1625686750000|2021-07-07 19:39:10|43151.9|43131.9|43151.5|43131.5|43151.9|43131.9|43151.5|43131.5|0
1625686780000|2021-07-07 19:39:40|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|2
1625686830000|2021-07-07 19:40:30|43149|43129|43146.9|43126.9|43149|43129|43146.9|43126.9|8
1625686850000|2021-07-07 19:40:50|43146.5|43126.5|43146.9|43126.9|43146.9|43126.9|43146.5|43126.5|0
1625686860000|2021-07-07 19:41:00|43146.5|43126.5|43144|43124|43146.9|43126.9|43144|43124|5
1625686880000|2021-07-07 19:41:20|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|1
1625686900000|2021-07-07 19:41:40|43144|43124|43141.9|43121.9|43144|43124|43141.9|43121.9|1
1625686910000|2021-07-07 19:41:50|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|0
1625686920000|2021-07-07 19:42:00|43143.6|43123.6|43144|43124|43144|43124|43143.6|43123.6|1
1625686930000|2021-07-07 19:42:10|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|4
1625686940000|2021-07-07 19:42:20|43141.9|43121.9|43141.5|43121.5|43141.9|43121.9|43141.5|43121.5|0
1625686950000|2021-07-07 19:42:30|||||||||5
1625686970000|2021-07-07 19:42:50|||||||||1
1625686980000|2021-07-07 19:43:00|43143.6|43123.6|43141.5|43121.5|43143.6|43123.6|43141.5|43121.5|4
1625686990000|2021-07-07 19:43:10|||||||||1
1625687010000|2021-07-07 19:43:30|43143.6|43123.6|43144|43124|43144|43124|43143.6|43123.6|0
1625687030000|2021-07-07 19:43:50|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|2
1625687080000|2021-07-07 19:44:40|43143.6|43123.6|43144|43124|43144|43124|43143.6|43123.6|0
1625687110000|2021-07-07 19:45:10|43141.5|43121.5|43144|43124|43144|43124|43141.5|43121.5|2
1625687120000|2021-07-07 19:45:20|43141.5|43121.5|43144|43124|43144|43124|43141.5|43121.5|1
1625687130000|2021-07-07 19:45:30|||||||||1
1625687150000|2021-07-07 19:45:50|43141.5|43121.5|43144|43124|43144|43124|43141.5|43121.5|0
1625687160000|2021-07-07 19:46:00|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|0
1625687190000|2021-07-07 19:46:30|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|3
1625687220000|2021-07-07 19:47:00|||||||||2
1625687240000|2021-07-07 19:47:20|||||||||1
1625687250000|2021-07-07 19:47:30|||||||||1
1625687270000|2021-07-07 19:47:50|||||||||1
1625687330000|2021-07-07 19:48:50|||||||||3
1625687340000|2021-07-07 19:49:00|43149|43129|43149|43129|43151.1|43131.1|43149|43129|5
1625687350000|2021-07-07 19:49:10|43146.5|43126.5|43149|43129|43149|43129|43146.5|43126.5|1
1625687360000|2021-07-07 19:49:20|43146.9|43126.9|43146.5|43126.5|43146.9|43126.9|43146.5|43126.5|0
1625687380000|2021-07-07 19:49:40|||||||||3
1625687400000|2021-07-07 19:50:00|43144|43124|43144|43124|43144|43124|43144|43124|1
1625687410000|2021-07-07 19:50:10|||||||||1
1625687420000|2021-07-07 19:50:20|||||||||1
1625687440000|2021-07-07 19:50:40|43141.9|43121.9|43141.5|43121.5|43141.9|43121.9|43141.5|43121.5|5
1625687450000|2021-07-07 19:50:50|||||||||1
1625687490000|2021-07-07 19:51:30|||||||||1
1625687520000|2021-07-07 19:52:00|43139|43119|43139|43119|43139|43119|43139|43119|2
1625687530000|2021-07-07 19:52:10|43141.5|43121.5|43139|43119|43141.5|43121.5|43139|43119|2
1625687540000|2021-07-07 19:52:20|43141.5|43121.5|43143.6|43123.6|43143.6|43123.6|43141.5|43121.5|2
1625687550000|2021-07-07 19:52:30|43144|43124|43141.5|43121.5|43144|43124|43141.5|43121.5|1
1625687570000|2021-07-07 19:52:50|43144|43124|43144|43124|43144|43124|43144|43124|1
1625687580000|2021-07-07 19:53:00|43141.5|43121.5|43139|43119|43141.5|43121.5|43139|43119|2
1625687620000|2021-07-07 19:53:40|||||||||1
1625687630000|2021-07-07 19:53:50|||||||||2
1625687650000|2021-07-07 19:54:10|43141.1|43121.1|43141.5|43121.5|43141.5|43121.5|43141.1|43121.1|0
1625687660000|2021-07-07 19:54:20|||||||||1
1625687690000|2021-07-07 19:54:50|43139|43119|43139|43119|43141.5|43121.5|43139|43119|4
1625687700000|2021-07-07 19:55:00|43136.5|43116.5|43139|43119|43141.5|43121.5|43136.5|43116.5|6
1625687730000|2021-07-07 19:55:30|43138.6|43118.6|43129|43109|43138.6|43118.6|43129|43109|23
1625687740000|2021-07-07 19:55:40|43127.8|43107.8|43117.3|43097.3|43127.8|43107.8|43117.3|43097.3|8
1625687750000|2021-07-07 19:55:50|43119|43099|43114|43094|43119|43099|43114|43094|1
1625687770000|2021-07-07 19:56:10|43111.1|43091.1|43109|43089|43111.1|43091.1|43109|43089|5
1625687790000|2021-07-07 19:56:30|43108.6|43088.6|43104|43084|43108.6|43088.6|43104|43084|2
1625687800000|2021-07-07 19:56:40|43103.6|43083.6|43101.5|43081.5|43103.6|43083.6|43101.5|43081.5|0
1625687810000|2021-07-07 19:56:50|43099|43079|43096.5|43076.5|43099|43079|43096.5|43076.5|6
1625687820000|2021-07-07 19:57:00|43094|43074|43091.5|43071.5|43094|43074|43091.5|43071.5|2
1625687830000|2021-07-07 19:57:10|43093.6|43073.6|43091.5|43071.5|43094|43074|43091.5|43071.5|3
1625687840000|2021-07-07 19:57:20|43093.6|43073.6|43094|43074|43094|43074|43091.5|43071.5|6
1625687880000|2021-07-07 19:58:00|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43091.5|43071.5|2
1625687890000|2021-07-07 19:58:10|||||||||11
1625687900000|2021-07-07 19:58:20|43089|43069|43089|43069|43089|43069|43086.5|43066.5|4
1625687910000|2021-07-07 19:58:30|43091.1|43071.1|43091.5|43071.5|43091.5|43071.5|43091.1|43071.1|7
1625687930000|2021-07-07 19:58:50|43089|43069|43094|43074|43094|43074|43089|43069|5
1625687940000|2021-07-07 19:59:00|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|7
1625687950000|2021-07-07 19:59:10|||||||||1
1625687960000|2021-07-07 19:59:20|43094|43074|43096.5|43076.5|43096.5|43076.5|43094|43074|6
1625687970000|2021-07-07 19:59:30|43098.6|43078.6|43099|43079|43099|43079|43098.6|43078.6|2
1625687990000|2021-07-07 19:59:50|43101.5|43081.5|43106.5|43086.5|43106.5|43086.5|43101.5|43081.5|5
1625688000000|2021-07-07 20:00:00|43106.1|43086.1|43109|43089|43109|43089|43104|43084|14
1625688010000|2021-07-07 20:00:10|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|1
1625688050000|2021-07-07 20:00:50|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|4
1625688060000|2021-07-07 20:01:00|43104|43084|43104|43084|43104|43084|43104|43084|2
1625688070000|2021-07-07 20:01:10|43101.5|43081.5|43101.1|43081.1|43101.5|43081.5|43101.1|43081.1|2
1625688080000|2021-07-07 20:01:20|43101.5|43081.5|43101.1|43081.1|43101.5|43081.5|43101.1|43081.1|1
1625688100000|2021-07-07 20:01:40|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|0
1625688110000|2021-07-07 20:01:50|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|2
1625688120000|2021-07-07 20:02:00|43098.6|43078.6|43096.5|43076.5|43098.6|43078.6|43096.5|43076.5|1
1625688130000|2021-07-07 20:02:10|43094|43074|43094|43074|43094|43074|43094|43074|0
1625688160000|2021-07-07 20:02:40|||||||||1
1625688170000|2021-07-07 20:02:50|||||||||3
1625688190000|2021-07-07 20:03:10|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|2
1625688220000|2021-07-07 20:03:40|||||||||3
1625688250000|2021-07-07 20:04:10|||||||||2
1625688260000|2021-07-07 20:04:20|||||||||2
1625688280000|2021-07-07 20:04:40|||||||||1
1625688300000|2021-07-07 20:05:00|43098.6|43078.6|43099|43079|43099|43079|43098.6|43078.6|5
1625688310000|2021-07-07 20:05:10|||||||||1
1625688340000|2021-07-07 20:05:40|||||||||1
1625688350000|2021-07-07 20:05:50|||||||||1
1625688380000|2021-07-07 20:06:20|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|5
1625688390000|2021-07-07 20:06:30|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|2
1625688410000|2021-07-07 20:06:50|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|2
1625688430000|2021-07-07 20:07:10|||||||||1
1625688470000|2021-07-07 20:07:50|||||||||1
1625688480000|2021-07-07 20:08:00|||||||||1
1625688500000|2021-07-07 20:08:20|43099|43079|43099|43079|43099|43079|43099|43079|2
1625688520000|2021-07-07 20:08:40|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|0
1625688530000|2021-07-07 20:08:50|43099|43079|43098.6|43078.6|43099|43079|43098.6|43078.6|1
1625688560000|2021-07-07 20:09:20|||||||||1
1625688590000|2021-07-07 20:09:50|||||||||2
1625688600000|2021-07-07 20:10:00|43101.5|43081.5|43103.6|43083.6|43103.6|43083.6|43101.5|43081.5|8
1625688620000|2021-07-07 20:10:20|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|1
1625688640000|2021-07-07 20:10:40|43104|43084|43104|43084|43104|43084|43104|43084|1
1625688650000|2021-07-07 20:10:50|43108.2|43088.2|43109|43089|43109|43089|43108.2|43088.2|5
1625688670000|2021-07-07 20:11:10|43108.6|43088.6|43109|43089|43109|43089|43108.6|43088.6|1
1625688690000|2021-07-07 20:11:30|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|0
1625688700000|2021-07-07 20:11:40|43109|43089|43109|43089|43109|43089|43109|43089|2
1625688740000|2021-07-07 20:12:20|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|1
1625688760000|2021-07-07 20:12:40|43106.9|43086.9|43109|43089|43109|43089|43106.9|43086.9|1
1625688770000|2021-07-07 20:12:50|43108.6|43088.6|43106.5|43086.5|43111.1|43091.1|43106.5|43086.5|5
1625688780000|2021-07-07 20:13:00|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|1
1625688790000|2021-07-07 20:13:10|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|0
1625688800000|2021-07-07 20:13:20|43106.1|43086.1|43104|43084|43106.1|43086.1|43104|43084|1
1625688810000|2021-07-07 20:13:30|||||||||3
1625688820000|2021-07-07 20:13:40|43106.5|43086.5|43104|43084|43106.5|43086.5|43104|43084|1
1625688840000|2021-07-07 20:14:00|||||||||1
1625688860000|2021-07-07 20:14:20|43101.9|43081.9|43101.5|43081.5|43101.9|43081.9|43101.5|43081.5|0
1625688880000|2021-07-07 20:14:40|43104|43084|43104|43084|43104|43084|43104|43084|1
1625689050000|2021-07-07 20:17:30|43101.9|43081.9|43104|43084|43104|43084|43101.9|43081.9|1
1625689070000|2021-07-07 20:17:50|43101.5|43081.5|43099.4|43079.4|43101.5|43081.5|43099.4|43079.4|5
1625689080000|2021-07-07 20:18:00|||||||||1
1625689090000|2021-07-07 20:18:10|43095.2|43075.2|43081.5|43061.5|43095.2|43075.2|43081.5|43061.5|62
1625689120000|2021-07-07 20:18:40|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|1
1625689130000|2021-07-07 20:18:50|||||||||4
1625689140000|2021-07-07 20:19:00|43084.4|43064.4|43089|43069|43089|43069|43084.4|43064.4|1
1625689180000|2021-07-07 20:19:40|43089.4|43069.4|43094|43074|43094|43074|43089.4|43069.4|2
1625689200000|2021-07-07 20:20:00|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|43096.5|43076.5|0
1625689210000|2021-07-07 20:20:10|43099|43079|43099|43079|43099|43079|43099|43079|4
1625689230000|2021-07-07 20:20:30|43104|43084|43104|43084|43104|43084|43104|43084|1
1625689240000|2021-07-07 20:20:40|||||||||1
1625689290000|2021-07-07 20:21:30|43106.5|43086.5|43106.5|43086.5|43106.9|43086.9|43106.5|43086.5|4
1625689300000|2021-07-07 20:21:40|43104.4|43084.4|43104|43084|43104.4|43084.4|43104|43084|1
1625689340000|2021-07-07 20:22:20|43101.9|43081.9|43101.5|43081.5|43101.9|43081.9|43101.5|43081.5|0
1625689390000|2021-07-07 20:23:10|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|0
1625689400000|2021-07-07 20:23:20|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|0
1625689420000|2021-07-07 20:23:40|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|0
1625689460000|2021-07-07 20:24:20|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|2
1625689490000|2021-07-07 20:24:50|43099|43079|43099|43079|43099|43079|43099|43079|1
1625689500000|2021-07-07 20:25:00|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|0
1625689510000|2021-07-07 20:25:10|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|0
1625689540000|2021-07-07 20:25:40|43101.9|43081.9|43104|43084|43104|43084|43101.9|43081.9|1
1625689610000|2021-07-07 20:26:50|||||||||2
1625689620000|2021-07-07 20:27:00|||||||||1
1625689640000|2021-07-07 20:27:20|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|5
1625689660000|2021-07-07 20:27:40|43106.9|43086.9|43109|43089|43109|43089|43106.9|43086.9|1
1625689670000|2021-07-07 20:27:50|43106.5|43086.5|43109|43089|43109|43089|43106.5|43086.5|2
1625689680000|2021-07-07 20:28:00|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|0
1625689690000|2021-07-07 20:28:10|43109|43089|43109|43089|43109|43089|43109|43089|4
1625689700000|2021-07-07 20:28:20|||||||||1
1625689710000|2021-07-07 20:28:30|43108.6|43088.6|43106.5|43086.5|43108.6|43088.6|43106.5|43086.5|4
1625689720000|2021-07-07 20:28:40|43109|43089|43109|43089|43109|43089|43109|43089|0
1625689750000|2021-07-07 20:29:10|43106.9|43086.9|43106.5|43086.5|43106.9|43086.9|43106.5|43086.5|0
1625689760000|2021-07-07 20:29:20|||||||||1
1625689790000|2021-07-07 20:29:50|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|4
1625689800000|2021-07-07 20:30:00|43101.5|43081.5|43099|43079|43101.5|43081.5|43099|43079|1
1625689810000|2021-07-07 20:30:10|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|0
1625689830000|2021-07-07 20:30:30|43099|43079|43099|43079|43099|43079|43098.6|43078.6|10
1625689840000|2021-07-07 20:30:40|43101.1|43081.1|43099|43079|43101.1|43081.1|43099|43079|1
1625689900000|2021-07-07 20:31:40|||||||||1
1625689920000|2021-07-07 20:32:00|43104|43084|43104|43084|43104|43084|43104|43084|7
1625689980000|2021-07-07 20:33:00|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|4
1625690020000|2021-07-07 20:33:40|43104|43084|43104|43084|43104|43084|43104|43084|1
1625690040000|2021-07-07 20:34:00|||||||||4
1625690090000|2021-07-07 20:34:50|||||||||1
1625690110000|2021-07-07 20:35:10|||||||||1
1625690140000|2021-07-07 20:35:40|||||||||2
1625690160000|2021-07-07 20:36:00|||||||||2
1625690170000|2021-07-07 20:36:10|||||||||3
1625690190000|2021-07-07 20:36:30|||||||||1
1625690260000|2021-07-07 20:37:40|||||||||1
1625690290000|2021-07-07 20:38:10|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|2
1625690320000|2021-07-07 20:38:40|43104|43084|43104|43084|43104|43084|43104|43084|0
1625690330000|2021-07-07 20:38:50|||||||||2
1625690440000|2021-07-07 20:40:40|||||||||2
1625690460000|2021-07-07 20:41:00|43104.8|43084.8|43109|43089|43109|43089|43104.8|43084.8|2
1625690490000|2021-07-07 20:41:30|43108.6|43088.6|43104|43084|43108.6|43088.6|43104|43084|7
1625690520000|2021-07-07 20:42:00|||||||||1
1625690530000|2021-07-07 20:42:10|43101.5|43081.5|43104|43084|43104|43084|43101.5|43081.5|0
1625690620000|2021-07-07 20:43:40|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|3
1625690650000|2021-07-07 20:44:10|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|0
1625690660000|2021-07-07 20:44:20|||||||||3
1625690670000|2021-07-07 20:44:30|43105.7|43085.7|43101.5|43081.5|43105.7|43085.7|43101.5|43081.5|2
1625690690000|2021-07-07 20:44:50|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|1
1625690700000|2021-07-07 20:45:00|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|4
1625690720000|2021-07-07 20:45:20|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|7
1625690730000|2021-07-07 20:45:30|||||||||1
1625690740000|2021-07-07 20:45:40|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|0
1625690770000|2021-07-07 20:46:10|||||||||1
1625690800000|2021-07-07 20:46:40|43109|43089|43106.5|43086.5|43109|43089|43106.5|43086.5|6
1625690810000|2021-07-07 20:46:50|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|6
1625690870000|2021-07-07 20:47:50|43106.1|43086.1|43106.5|43086.5|43106.5|43086.5|43106.1|43086.1|5
1625690930000|2021-07-07 20:48:50|||||||||5
1625690940000|2021-07-07 20:49:00|||||||||1
1625690950000|2021-07-07 20:49:10|43106.1|43086.1|43093.6|43073.6|43106.1|43086.1|43093.2|43073.2|18
1625690960000|2021-07-07 20:49:20|43088.6|43068.6|43079|43059|43088.6|43068.6|43079|43059|9
1625690970000|2021-07-07 20:49:30|43078.6|43058.6|43066.5|43046.5|43078.6|43058.6|43066.5|43046.5|20
1625690980000|2021-07-07 20:49:40|43059.4|43039.4|43063.6|43043.6|43063.6|43043.6|43059.4|43039.4|14
1625690990000|2021-07-07 20:49:50|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|3
1625691000000|2021-07-07 20:50:00|43064|43044|43064|43044|43064|43044|43064|43044|6
1625691050000|2021-07-07 20:50:50|||||||||1
1625691060000|2021-07-07 20:51:00|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|0
1625691070000|2021-07-07 20:51:10|||||||||1
1625691080000|2021-07-07 20:51:20|||||||||1
1625691100000|2021-07-07 20:51:40|||||||||1
1625691110000|2021-07-07 20:51:50|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|1
1625691120000|2021-07-07 20:52:00|43074|43054|43074|43054|43074|43054|43074|43054|1
1625691170000|2021-07-07 20:52:50|||||||||2
1625691180000|2021-07-07 20:53:00|43076.1|43056.1|43076.5|43056.5|43076.5|43056.5|43076.1|43056.1|0
1625691190000|2021-07-07 20:53:10|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|0
1625691230000|2021-07-07 20:53:50|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|1
1625691240000|2021-07-07 20:54:00|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|3
1625691270000|2021-07-07 20:54:30|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|1
1625691280000|2021-07-07 20:54:40|43074|43054|43074|43054|43074|43054|43074|43054|0
1625691290000|2021-07-07 20:54:50|43073.6|43053.6|43073.6|43053.6|43074|43054|43073.6|43053.6|0
1625691300000|2021-07-07 20:55:00|43074|43054|43073.6|43053.6|43074|43054|43073.6|43053.6|1
1625691320000|2021-07-07 20:55:20|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|4
1625691330000|2021-07-07 20:55:30|43069|43049|43069|43049|43069|43049|43069|43049|1
1625691360000|2021-07-07 20:56:00|||||||||3
1625691380000|2021-07-07 20:56:20|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|4
1625691420000|2021-07-07 20:57:00|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|1
1625691430000|2021-07-07 20:57:10|43069|43049|43069|43049|43069|43049|43069|43049|0
1625691460000|2021-07-07 20:57:40|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|3
1625691480000|2021-07-07 20:58:00|||||||||1
1625691550000|2021-07-07 20:59:10|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|1
1625691560000|2021-07-07 20:59:20|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|4
1625691590000|2021-07-07 20:59:50|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43069|43049|5
1625695200000|2021-07-07 22:00:00|43080|43060|43085.8|43065.8|43085.8|43065.8|43080|43060|9
1625695210000|2021-07-07 22:00:10|43083.7|43063.7|43089|43069|43089|43069|43083.7|43063.7|18
1625695220000|2021-07-07 22:00:20|43086.9|43066.9|43084|43064|43086.9|43066.9|43084|43064|12
1625695230000|2021-07-07 22:00:30|43081.5|43061.5|43076.5|43056.5|43081.5|43061.5|43074|43054|2
1625695240000|2021-07-07 22:00:40|43076.1|43056.1|43076.5|43056.5|43076.5|43056.5|43074|43054|2
1625695250000|2021-07-07 22:00:50|43078.6|43058.6|43083.2|43063.2|43083.2|43063.2|43076.5|43056.5|2
1625695260000|2021-07-07 22:01:00|43086.1|43066.1|43088.2|43068.2|43088.2|43068.2|43086.1|43066.1|4
1625695280000|2021-07-07 22:01:20|43086.1|43066.1|43081.5|43061.5|43086.1|43066.1|43081.5|43061.5|4
1625695300000|2021-07-07 22:01:40|43079|43059|43079|43059|43079|43059|43079|43059|2
1625695310000|2021-07-07 22:01:50|||||||||4
1625695320000|2021-07-07 22:02:00|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|2
1625695340000|2021-07-07 22:02:20|43078.6|43058.6|43076.5|43056.5|43078.6|43058.6|43076.5|43056.5|1
1625695380000|2021-07-07 22:03:00|43074|43054|43071.5|43051.5|43074|43054|43071.5|43051.5|4
1625695410000|2021-07-07 22:03:30|43069.4|43049.4|43056.5|43036.5|43069.4|43049.4|43056.1|43036.1|11
1625695420000|2021-07-07 22:03:40|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|0
1625695440000|2021-07-07 22:04:00|43059|43039|43059|43039|43059|43039|43059|43039|5
1625695450000|2021-07-07 22:04:10|43054|43034|43054|43034|43054|43034|43054|43034|1
1625695460000|2021-07-07 22:04:20|43051.5|43031.5|43054|43034|43054|43034|43051.5|43031.5|3
1625695470000|2021-07-07 22:04:30|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|0
1625695480000|2021-07-07 22:04:40|||||||||1
1625695490000|2021-07-07 22:04:50|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|2
1625695500000|2021-07-07 22:05:00|43054|43034|43054|43034|43054|43034|43054|43034|1
1625695520000|2021-07-07 22:05:20|43056.5|43036.5|43058.2|43038.2|43058.2|43038.2|43054|43034|2
1625695530000|2021-07-07 22:05:30|43059|43039|43059|43039|43059|43039|43058.6|43038.6|2
1625695540000|2021-07-07 22:05:40|43058.6|43038.6|43064|43044|43065.7|43045.7|43058.6|43038.6|3
1625695550000|2021-07-07 22:05:50|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|2
1625695560000|2021-07-07 22:06:00|43064|43044|43064|43044|43064|43044|43064|43044|0
1625695580000|2021-07-07 22:06:20|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|0
1625695590000|2021-07-07 22:06:30|43066.5|43046.5|43069|43049|43069|43049|43066.5|43046.5|0
1625695600000|2021-07-07 22:06:40|||||||||4
1625695610000|2021-07-07 22:06:50|43069.8|43049.8|43074|43054|43074|43054|43069.8|43049.8|8
1625695630000|2021-07-07 22:07:10|||||||||2
1625695650000|2021-07-07 22:07:30|43074.4|43054.4|43074|43054|43074.4|43054.4|43074|43054|1
1625695680000|2021-07-07 22:08:00|43076.1|43056.1|43076.5|43056.5|43076.5|43056.5|43076.1|43056.1|1
1625695690000|2021-07-07 22:08:10|43074|43054|43074|43054|43074|43054|43074|43054|0
1625695710000|2021-07-07 22:08:30|||||||||1
1625695720000|2021-07-07 22:08:40|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|0
1625695730000|2021-07-07 22:08:50|43073.6|43053.6|43078.2|43058.2|43078.2|43058.2|43073.6|43053.6|16
1625695740000|2021-07-07 22:09:00|43079|43059|43081.5|43061.5|43081.5|43061.5|43079|43059|2
1625695760000|2021-07-07 22:09:20|43081.9|43061.9|43092.4|43072.4|43092.4|43072.4|43081.9|43061.9|4
1625695770000|2021-07-07 22:09:30|43091.1|43071.1|43089|43069|43091.1|43071.1|43089|43069|0
1625695800000|2021-07-07 22:10:00|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43089|43069|1
1625695820000|2021-07-07 22:10:20|43094.4|43074.4|43098.6|43078.6|43101.1|43081.1|43094.4|43074.4|10
1625695830000|2021-07-07 22:10:30|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|0
1625695840000|2021-07-07 22:10:40|43099|43079|43099|43079|43099|43079|43099|43079|0
1625695870000|2021-07-07 22:11:10|43096.9|43076.9|43096.5|43076.5|43099|43079|43096.5|43076.5|3
1625695880000|2021-07-07 22:11:20|43094|43074|43096.5|43076.5|43096.5|43076.5|43094|43074|0
1625695890000|2021-07-07 22:11:30|43094|43074|43099|43079|43099|43079|43094|43074|2
1625695910000|2021-07-07 22:11:50|43099.8|43079.8|43101.9|43081.9|43101.9|43081.9|43099.8|43079.8|4
1625695970000|2021-07-07 22:12:50|43099.4|43079.4|43101.5|43081.5|43101.5|43081.5|43099.4|43079.4|0
1625695980000|2021-07-07 22:13:00|43099.4|43079.4|43099.4|43079.4|43101.5|43081.5|43099.4|43079.4|2
1625696020000|2021-07-07 22:13:40|43099|43079|43096.5|43076.5|43099|43079|43096.5|43076.5|2
1625696060000|2021-07-07 22:14:20|||||||||1
1625696140000|2021-07-07 22:15:40|43096.9|43076.9|43099|43079|43099|43079|43096.9|43076.9|2
1625696160000|2021-07-07 22:16:00|43106.1|43086.1|43111.1|43091.1|43111.1|43091.1|43106.1|43086.1|2
1625696210000|2021-07-07 22:16:50|43111.9|43091.9|43114|43094|43114|43094|43111.9|43091.9|3
1625696220000|2021-07-07 22:17:00|43115.2|43095.2|43121.5|43101.5|43121.5|43101.5|43115.2|43095.2|6
1625696230000|2021-07-07 22:17:10|43121.9|43101.9|43124|43104|43124|43104|43121.9|43101.9|3
1625696250000|2021-07-07 22:17:30|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|4
1625696260000|2021-07-07 22:17:40|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|1
1625696300000|2021-07-07 22:18:20|43141.5|43121.5|43148.2|43128.2|43148.2|43128.2|43141.5|43121.5|6
1625696310000|2021-07-07 22:18:30|43148.6|43128.6|43151.1|43131.1|43151.5|43131.5|43148.6|43128.6|6
1625696320000|2021-07-07 22:18:40|43151.5|43131.5|43154|43134|43154|43134|43151.5|43131.5|4
1625696330000|2021-07-07 22:18:50|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|3
1625696340000|2021-07-07 22:19:00|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|5
1625696350000|2021-07-07 22:19:10|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|0
1625696360000|2021-07-07 22:19:20|||||||||4
1625696370000|2021-07-07 22:19:30|43156.9|43136.9|43156.5|43136.5|43156.9|43136.9|43156.5|43136.5|2
1625696380000|2021-07-07 22:19:40|||||||||2
1625696400000|2021-07-07 22:20:00|||||||||2
1625696410000|2021-07-07 22:20:10|43154|43134|43159|43139|43159|43139|43154|43134|6
1625696420000|2021-07-07 22:20:20|43161.1|43141.1|43161.5|43141.5|43161.5|43141.5|43161.1|43141.1|0
1625696440000|2021-07-07 22:20:40|||||||||1
1625696460000|2021-07-07 22:21:00|||||||||1
1625696470000|2021-07-07 22:21:10|||||||||1
1625696490000|2021-07-07 22:21:30|43159|43139|43159|43139|43159|43139|43159|43139|1
1625696500000|2021-07-07 22:21:40|43151.5|43131.5|43144.4|43124.4|43151.5|43131.5|43144.4|43124.4|4
1625696510000|2021-07-07 22:21:50|43146.5|43126.5|43141.9|43121.9|43146.5|43126.5|43141.9|43121.9|1
1625696520000|2021-07-07 22:22:00|43142.7|43122.7|43161.1|43141.1|43161.1|43141.1|43142.7|43122.7|4
1625696530000|2021-07-07 22:22:10|43161.9|43141.9|43176.5|43156.5|43176.9|43156.9|43161.9|43141.9|5
1625696540000|2021-07-07 22:22:20|43178.6|43158.6|43181.5|43161.5|43181.5|43161.5|43178.6|43158.6|6
1625696550000|2021-07-07 22:22:30|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|0
1625696570000|2021-07-07 22:22:50|43176.9|43156.9|43169.4|43149.4|43176.9|43156.9|43169.4|43149.4|4
1625696580000|2021-07-07 22:23:00|43169|43149|43169|43149|43169|43149|43169|43149|1
1625696590000|2021-07-07 22:23:10|43166.9|43146.9|43171.5|43151.5|43171.5|43151.5|43166.9|43146.9|2
1625696600000|2021-07-07 22:23:20|43174|43154|43183.2|43163.2|43183.2|43163.2|43174|43154|11
1625696620000|2021-07-07 22:23:40|||||||||4
1625696630000|2021-07-07 22:23:50|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|1
1625696640000|2021-07-07 22:24:00|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|3
1625696650000|2021-07-07 22:24:10|43169.4|43149.4|43177.3|43157.3|43177.3|43157.3|43169.4|43149.4|4
1625696660000|2021-07-07 22:24:20|43181.5|43161.5|43184|43164|43186.1|43166.1|43181.5|43161.5|1
1625696670000|2021-07-07 22:24:30|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43179.4|43159.4|8
1625696680000|2021-07-07 22:24:40|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|0
1625696690000|2021-07-07 22:24:50|43186.5|43166.5|43172.8|43152.8|43186.5|43166.5|43172.8|43152.8|1
1625696710000|2021-07-07 22:25:10|43168.6|43148.6|43176.5|43156.5|43176.5|43156.5|43168.6|43148.6|4
1625696720000|2021-07-07 22:25:20|43177.3|43157.3|43184.4|43164.4|43184.4|43164.4|43177.3|43157.3|2
1625696730000|2021-07-07 22:25:30|43185.2|43165.2|43199|43179|43199|43179|43185.2|43165.2|6
1625696750000|2021-07-07 22:25:50|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|4
1625696770000|2021-07-07 22:26:10|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|4
1625696780000|2021-07-07 22:26:20|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|0
1625696790000|2021-07-07 22:26:30|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|0
1625696800000|2021-07-07 22:26:40|43199.9|43179.9|43195.7|43175.7|43199.9|43179.9|43195.7|43175.7|1
1625696820000|2021-07-07 22:27:00|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|1
1625696840000|2021-07-07 22:27:20|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|0
1625696850000|2021-07-07 22:27:30|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|0
1625696880000|2021-07-07 22:28:00|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|0
1625696900000|2021-07-07 22:28:20|43191.1|43171.1|43184|43164|43191.1|43171.1|43184|43164|1
1625696910000|2021-07-07 22:28:30|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|0
1625696930000|2021-07-07 22:28:50|43179|43159|43179|43159|43179|43159|43179|43159|1
1625696940000|2021-07-07 22:29:00|43176.9|43156.9|43174|43154|43176.9|43156.9|43174|43154|2
1625697000000|2021-07-07 22:30:00|43169.8|43149.8|43169.4|43149.4|43169.8|43149.8|43169.4|43149.4|0
1625697060000|2021-07-07 22:31:00|43169.8|43149.8|43179|43159|43181.5|43161.5|43169.8|43149.8|3
1625697080000|2021-07-07 22:31:20|43178.6|43158.6|43176.5|43156.5|43178.6|43158.6|43176.5|43156.5|1
1625697090000|2021-07-07 22:31:30|43179|43159|43174|43154|43179|43159|43174|43154|2
1625697100000|2021-07-07 22:31:40|43174.4|43154.4|43176.5|43156.5|43176.5|43156.5|43174.4|43154.4|0
1625697130000|2021-07-07 22:32:10|43176.9|43156.9|43186.5|43166.5|43186.5|43166.5|43176.9|43156.9|3
1625697140000|2021-07-07 22:32:20|43189|43169|43189|43169|43189|43169|43189|43169|0
1625697180000|2021-07-07 22:33:00|||||||||1
1625697190000|2021-07-07 22:33:10|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|0
1625697210000|2021-07-07 22:33:30|43191.5|43171.5|43194|43174|43194|43174|43191.5|43171.5|2
1625697240000|2021-07-07 22:34:00|||||||||1
1625697250000|2021-07-07 22:34:10|43191.5|43171.5|43185.2|43165.2|43191.5|43171.5|43185.2|43165.2|1
1625697260000|2021-07-07 22:34:20|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|0
1625697280000|2021-07-07 22:34:40|43185.2|43165.2|43187.3|43167.3|43187.3|43167.3|43185.2|43165.2|0
1625697300000|2021-07-07 22:35:00|43183.1|43163.1|43179|43159|43184|43164|43179|43159|4
1625697360000|2021-07-07 22:36:00|43179.8|43159.8|43177.3|43157.3|43181.5|43161.5|43177.3|43157.3|0
1625697370000|2021-07-07 22:36:10|43176.9|43156.9|43181.5|43161.5|43181.5|43161.5|43176.9|43156.9|3
1625697380000|2021-07-07 22:36:20|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|0
1625697390000|2021-07-07 22:36:30|43184|43164|43184.4|43164.4|43184.4|43164.4|43184|43164|0
1625697440000|2021-07-07 22:37:20|||||||||1
1625697460000|2021-07-07 22:37:40|43184.8|43164.8|43184.4|43164.4|43184.8|43164.8|43184.4|43164.4|0
1625697470000|2021-07-07 22:37:50|43184.8|43164.8|43186.9|43166.9|43186.9|43166.9|43184.8|43164.8|1
1625697510000|2021-07-07 22:38:30|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|0
1625697530000|2021-07-07 22:38:50|||||||||1
1625697540000|2021-07-07 22:39:00|||||||||2
1625697590000|2021-07-07 22:39:50|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|1
1625697600000|2021-07-07 22:40:00|43184|43164|43176.9|43156.9|43184|43164|43176.9|43156.9|6
1625697630000|2021-07-07 22:40:30|43174.8|43154.8|43171.9|43151.9|43174.8|43154.8|43171.9|43151.9|1
1625697660000|2021-07-07 22:41:00|43169|43149|43168.2|43148.2|43169|43149|43168.2|43148.2|2
1625697710000|2021-07-07 22:41:50|||||||||3
1625697730000|2021-07-07 22:42:10|||||||||1
1625697740000|2021-07-07 22:42:20|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|43165.7|43145.7|0
1625697750000|2021-07-07 22:42:30|||||||||1
1625697770000|2021-07-07 22:42:50|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|0
1625697800000|2021-07-07 22:43:20|43159|43139|43156.5|43136.5|43159|43139|43156.5|43136.5|2
1625697820000|2021-07-07 22:43:40|||||||||1
1625697830000|2021-07-07 22:43:50|||||||||1
1625697840000|2021-07-07 22:44:00|43154.4|43134.4|43156.5|43136.5|43156.5|43136.5|43154.4|43134.4|4
1625697850000|2021-07-07 22:44:10|||||||||5
1625697860000|2021-07-07 22:44:20|||||||||1
1625697880000|2021-07-07 22:44:40|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|0
1625697900000|2021-07-07 22:45:00|43156.5|43136.5|43154.4|43134.4|43156.5|43136.5|43154.4|43134.4|2
1625697910000|2021-07-07 22:45:10|||||||||1
1625697920000|2021-07-07 22:45:20|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|1
1625697930000|2021-07-07 22:45:30|43159|43139|43159|43139|43159|43139|43159|43139|0
1625697940000|2021-07-07 22:45:40|43161.5|43141.5|43164.4|43144.4|43164.4|43144.4|43161.5|43141.5|0
1625697950000|2021-07-07 22:45:50|43164|43144|43164|43144|43164|43144|43164|43144|1
1625697960000|2021-07-07 22:46:00|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|1
1625697980000|2021-07-07 22:46:20|43164|43144|43164|43144|43164|43144|43164|43144|0
1625698000000|2021-07-07 22:46:40|43163.6|43143.6|43161.5|43141.5|43163.6|43143.6|43161.5|43141.5|1
1625698030000|2021-07-07 22:47:10|43164|43144|43164|43144|43164|43144|43164|43144|2
1625698040000|2021-07-07 22:47:20|||||||||1
1625698090000|2021-07-07 22:48:10|||||||||1
1625698170000|2021-07-07 22:49:30|43161.5|43141.5|43156.5|43136.5|43161.5|43141.5|43156.5|43136.5|1
1625698180000|2021-07-07 22:49:40|43154|43134|43154|43134|43154|43134|43154|43134|1
1625698210000|2021-07-07 22:50:10|||||||||4
1625698230000|2021-07-07 22:50:30|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.1|43131.1|0
1625698260000|2021-07-07 22:51:00|43154|43134|43154|43134|43154|43134|43154|43134|1
1625698270000|2021-07-07 22:51:10|||||||||1
1625698290000|2021-07-07 22:51:30|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|0
1625698300000|2021-07-07 22:51:40|||||||||1
1625698350000|2021-07-07 22:52:30|43151.9|43131.9|43154.4|43134.4|43154.4|43134.4|43151.9|43131.9|1
1625698490000|2021-07-07 22:54:50|43154.8|43134.8|43156.9|43136.9|43156.9|43136.9|43154.4|43134.4|0
1625698550000|2021-07-07 22:55:50|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|2
1625698560000|2021-07-07 22:56:00|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|43161.5|43141.5|0
1625698740000|2021-07-07 22:59:00|||||||||1
1625698750000|2021-07-07 22:59:10|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|1
1625698790000|2021-07-07 22:59:50|43159|43139|43159|43139|43159|43139|43159|43139|1
1625698800000|2021-07-07 23:00:00|43159.4|43139.4|43154|43134|43159.4|43139.4|43154|43134|4
1625698820000|2021-07-07 23:00:20|||||||||3
1625698880000|2021-07-07 23:01:20|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|1
1625698920000|2021-07-07 23:02:00|||||||||1
1625698930000|2021-07-07 23:02:10|43151.9|43131.9|43156.5|43136.5|43156.5|43136.5|43151.9|43131.9|1
1625698940000|2021-07-07 23:02:20|43154|43134|43154|43134|43156.5|43136.5|43154|43134|0
1625698950000|2021-07-07 23:02:30|43156.1|43136.1|43151.5|43131.5|43156.1|43136.1|43151.5|43131.5|0
1625698960000|2021-07-07 23:02:40|43154|43134|43156.5|43136.5|43156.5|43136.5|43154|43134|1
1625698980000|2021-07-07 23:03:00|43154|43134|43154|43134|43154|43134|43154|43134|2
1625699030000|2021-07-07 23:03:50|||||||||1
1625699040000|2021-07-07 23:04:00|43151.9|43131.9|43151.5|43131.5|43151.9|43131.9|43149.4|43129.4|2
1625699050000|2021-07-07 23:04:10|||||||||2
1625699090000|2021-07-07 23:04:50|43154.4|43134.4|43154.4|43134.4|43154.8|43134.8|43154.4|43134.4|2
1625699120000|2021-07-07 23:05:20|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|43154|43134|1
1625699140000|2021-07-07 23:05:40|43159|43139|43159|43139|43159|43139|43156.5|43136.5|2
1625699160000|2021-07-07 23:06:00|43159.4|43139.4|43159|43139|43159.4|43139.4|43159|43139|0
1625699170000|2021-07-07 23:06:10|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|0
1625699180000|2021-07-07 23:06:20|43156.5|43136.5|43154|43134|43156.5|43136.5|43154|43134|1
1625699210000|2021-07-07 23:06:50|43154.8|43134.8|43159|43139|43159|43139|43154.8|43134.8|3
1625699250000|2021-07-07 23:07:30|43158.6|43138.6|43156.5|43136.5|43158.6|43138.6|43156.5|43136.5|0
1625699270000|2021-07-07 23:07:50|||||||||1
1625699280000|2021-07-07 23:08:00|43154|43134|43146.9|43126.9|43154|43134|43144.8|43124.8|3
1625699290000|2021-07-07 23:08:10|||||||||1
1625699310000|2021-07-07 23:08:30|||||||||2
1625699320000|2021-07-07 23:08:40|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1625699340000|2021-07-07 23:09:00|||||||||1
1625699390000|2021-07-07 23:09:50|43146|43126|43146|43126|43146|43126|43146|43126|1
1625699400000|2021-07-07 23:10:00|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1625699410000|2021-07-07 23:10:10|43146|43126|43146.5|43126.5|43146.5|43126.5|43146|43126|0
1625699420000|2021-07-07 23:10:20|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|1
1625699430000|2021-07-07 23:10:30|43139.4|43119.4|43131.5|43111.5|43139.4|43119.4|43131.5|43111.5|4
1625699450000|2021-07-07 23:10:50|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|0
1625699460000|2021-07-07 23:11:00|43132.3|43112.3|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|0
1625699470000|2021-07-07 23:11:10|43139|43119|43139|43119|43139|43119|43139|43119|1
1625699480000|2021-07-07 23:11:20|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|0
1625699500000|2021-07-07 23:11:40|43144|43124|43144|43124|43144|43124|43144|43124|0
1625699510000|2021-07-07 23:11:50|43144.4|43124.4|43148.5|43128.5|43148.5|43128.5|43144.4|43124.4|2
1625699520000|2021-07-07 23:12:00|43149|43129|43146.5|43126.5|43151|43131|43146.5|43126.5|3
1625699550000|2021-07-07 23:12:30|||||||||1
1625699600000|2021-07-07 23:13:20|43146|43126|43126.5|43106.5|43146|43126|43126.5|43106.5|3
1625699620000|2021-07-07 23:13:40|43123.5|43103.5|43126.5|43106.5|43126.5|43106.5|43123.5|43103.5|7
1625699640000|2021-07-07 23:14:00|43129|43109|43129|43109|43129|43109|43129|43109|1
1625699670000|2021-07-07 23:14:30|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|0
1625699700000|2021-07-07 23:15:00|43131.9|43111.9|43131.9|43111.9|43134|43114|43131.9|43111.9|3
1625699730000|2021-07-07 23:15:30|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|1
1625699750000|2021-07-07 23:15:50|||||||||1
1625699770000|2021-07-07 23:16:10|||||||||3
1625699810000|2021-07-07 23:16:50|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|2
1625699820000|2021-07-07 23:17:00|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|1
1625699880000|2021-07-07 23:18:00|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|43126.9|43106.9|1
1625699890000|2021-07-07 23:18:10|43126.4|43106.4|43126.4|43106.4|43126.4|43106.4|43126.4|43106.4|0
1625699910000|2021-07-07 23:18:30|43126|43106|43126|43106|43126|43106|43126|43106|0
1625699920000|2021-07-07 23:18:40|43126.4|43106.4|43126.4|43106.4|43126.4|43106.4|43126.4|43106.4|0
1625699960000|2021-07-07 23:19:20|||||||||1
1625699970000|2021-07-07 23:19:30|43126.9|43106.9|43141.4|43121.4|43141.4|43121.4|43126.9|43106.9|6
1625700000000|2021-07-07 23:20:00|43143.5|43123.5|43138.9|43118.9|43143.9|43123.9|43138.9|43118.9|2
1625700020000|2021-07-07 23:20:20|43136.9|43116.9|43139.4|43119.4|43139.4|43119.4|43136.9|43116.9|0
1625700030000|2021-07-07 23:20:30|||||||||3
1625700110000|2021-07-07 23:21:50|43138.9|43118.9|43139.4|43119.4|43139.4|43119.4|43138.9|43118.9|1
1625700180000|2021-07-07 23:23:00|||||||||1
1625700200000|2021-07-07 23:23:20|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|0
1625700210000|2021-07-07 23:23:30|43143.9|43123.9|43143.9|43123.9|43143.9|43123.9|43143.9|43123.9|1
1625700270000|2021-07-07 23:24:30|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|0
1625700290000|2021-07-07 23:24:50|||||||||1
1625700300000|2021-07-07 23:25:00|||||||||3
1625700310000|2021-07-07 23:25:10|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1625700320000|2021-07-07 23:25:20|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|3
1625700330000|2021-07-07 23:25:30|43141|43121|43141|43121|43141|43121|43141|43121|0
1625700350000|2021-07-07 23:25:50|43136|43116|43128.9|43108.9|43136|43116|43128.9|43108.9|1
1625700360000|2021-07-07 23:26:00|43129.3|43109.3|43123.9|43103.9|43129.3|43109.3|43123.9|43103.9|3
1625700370000|2021-07-07 23:26:10|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|3
1625700380000|2021-07-07 23:26:20|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|1
1625700390000|2021-07-07 23:26:30|||||||||2
1625700410000|2021-07-07 23:26:50|||||||||2
1625700420000|2021-07-07 23:27:00|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|3
1625700430000|2021-07-07 23:27:10|||||||||8
1625700450000|2021-07-07 23:27:30|43118.9|43098.9|43119.8|43099.8|43119.8|43099.8|43118.9|43098.9|0
1625700460000|2021-07-07 23:27:40|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|43119.3|43099.3|1
1625700480000|2021-07-07 23:28:00|43121.4|43101.4|43119.3|43099.3|43121.4|43101.4|43119.3|43099.3|1
1625700490000|2021-07-07 23:28:10|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|1
1625700560000|2021-07-07 23:29:20|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|0
1625700660000|2021-07-07 23:31:00|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|43130.6|43110.6|3
1625700670000|2021-07-07 23:31:10|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|0
1625700680000|2021-07-07 23:31:20|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|1
1625700770000|2021-07-07 23:32:50|43131|43111|43131.4|43111.4|43131.4|43111.4|43131|43111|0
1625700810000|2021-07-07 23:33:30|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|2
1625700820000|2021-07-07 23:33:40|43126.4|43106.4|43126.4|43106.4|43126.4|43106.4|43126.4|43106.4|0
1625700910000|2021-07-07 23:35:10|||||||||1
1625700950000|2021-07-07 23:35:50|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|43128.9|43108.9|1
1625700960000|2021-07-07 23:36:00|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|43131.4|43111.4|1
1625700980000|2021-07-07 23:36:20|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|0
1625700990000|2021-07-07 23:36:30|||||||||4
1625701010000|2021-07-07 23:36:50|43133.9|43113.9|43136.4|43116.4|43136.4|43116.4|43133.9|43113.9|1
1625701020000|2021-07-07 23:37:00|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|2
1625701030000|2021-07-07 23:37:10|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|0
1625701070000|2021-07-07 23:37:50|||||||||1
1625701080000|2021-07-07 23:38:00|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|1
1625701090000|2021-07-07 23:38:10|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|0
1625701110000|2021-07-07 23:38:30|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|0
1625701130000|2021-07-07 23:38:50|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|1
1625701140000|2021-07-07 23:39:00|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|5
1625701150000|2021-07-07 23:39:10|43141|43121|43139.3|43119.3|43141|43121|43138.9|43118.9|0
1625701180000|2021-07-07 23:39:40|43141.4|43121.4|43138.9|43118.9|43141.4|43121.4|43138.9|43118.9|0
1625701190000|2021-07-07 23:39:50|43139.7|43119.7|43144.3|43124.3|43144.3|43124.3|43139.7|43119.7|4
1625701210000|2021-07-07 23:40:10|43143.9|43123.9|43139.3|43119.3|43143.9|43123.9|43139.3|43119.3|4
1625701230000|2021-07-07 23:40:30|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|43141.4|43121.4|1
1625701240000|2021-07-07 23:40:40|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|1
1625701260000|2021-07-07 23:41:00|43142.2|43122.2|43146.4|43126.4|43146.4|43126.4|43142.2|43122.2|2
1625701300000|2021-07-07 23:41:40|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|0
1625701310000|2021-07-07 23:41:50|||||||||1
1625701360000|2021-07-07 23:42:40|43143.5|43123.5|43133.9|43113.9|43143.5|43123.5|43131.8|43111.8|3
1625701370000|2021-07-07 23:42:50|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|4
1625701390000|2021-07-07 23:43:10|||||||||2
1625701410000|2021-07-07 23:43:30|43134.3|43114.3|43133.9|43113.9|43134.3|43114.3|43133.9|43113.9|0
1625701420000|2021-07-07 23:43:40|43134.3|43114.3|43134.7|43114.7|43134.7|43114.7|43134.3|43114.3|4
1625701440000|2021-07-07 23:44:00|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|0
1625701450000|2021-07-07 23:44:10|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|0
1625701470000|2021-07-07 23:44:30|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|0
1625701490000|2021-07-07 23:44:50|43139.3|43119.3|43138.9|43118.9|43139.3|43119.3|43138.9|43118.9|0
1625701500000|2021-07-07 23:45:00|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|0
1625701560000|2021-07-07 23:46:00|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|2
1625701570000|2021-07-07 23:46:10|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|5
1625701590000|2021-07-07 23:46:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|7
1625701610000|2021-07-07 23:46:50|||||||||2
1625701630000|2021-07-07 23:47:10|43138.9|43118.9|43134.7|43114.7|43138.9|43118.9|43134.7|43114.7|2
1625701660000|2021-07-07 23:47:40|43136.8|43116.8|43138.9|43118.9|43138.9|43118.9|43136.8|43116.8|1
1625701670000|2021-07-07 23:47:50|43136.8|43116.8|43136.4|43116.4|43136.8|43116.8|43136.4|43116.4|0
1625701690000|2021-07-07 23:48:10|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|1
1625701750000|2021-07-07 23:49:10|43133.9|43113.9|43131.4|43111.4|43133.9|43113.9|43131.4|43111.4|9
1625701770000|2021-07-07 23:49:30|43129.3|43109.3|43126.4|43106.4|43129.3|43109.3|43126.4|43106.4|2
1625701800000|2021-07-07 23:50:00|43126|43106|43123.9|43103.9|43126|43106|43123.9|43103.9|4
1625701840000|2021-07-07 23:50:40|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|1
1625701850000|2021-07-07 23:50:50|43119.7|43099.7|43116.8|43096.8|43119.7|43099.7|43116.8|43096.8|1
1625701860000|2021-07-07 23:51:00|43116.4|43096.4|43114.7|43094.7|43116.4|43096.4|43114.3|43094.3|1
1625701870000|2021-07-07 23:51:10|43114.3|43094.3|43114.7|43094.7|43114.7|43094.7|43114.3|43094.3|0
1625701880000|2021-07-07 23:51:20|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|1
1625701900000|2021-07-07 23:51:40|43109.7|43089.7|43111.8|43091.8|43111.8|43091.8|43109.7|43089.7|3
1625701910000|2021-07-07 23:51:50|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|3
1625701920000|2021-07-07 23:52:00|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|2
1625701930000|2021-07-07 23:52:10|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43113.9|43093.9|0
1625701940000|2021-07-07 23:52:20|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|1
1625701970000|2021-07-07 23:52:50|||||||||1
1625701990000|2021-07-07 23:53:10|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|1
1625702000000|2021-07-07 23:53:20|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|0
1625702040000|2021-07-07 23:54:00|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|2
1625702080000|2021-07-07 23:54:40|43123.1|43103.1|43121.4|43101.4|43123.5|43103.5|43121.4|43101.4|1
1625702090000|2021-07-07 23:54:50|43118.9|43098.9|43118.5|43098.5|43118.9|43098.9|43118.5|43098.5|2
1625702100000|2021-07-07 23:55:00|43118.9|43098.9|43116.8|43096.8|43118.9|43098.9|43116.4|43096.4|1
1625702110000|2021-07-07 23:55:10|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|0
1625702120000|2021-07-07 23:55:20|43116.8|43096.8|43118.9|43098.9|43118.9|43098.9|43116.8|43096.8|0
1625702150000|2021-07-07 23:55:50|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|1
1625702160000|2021-07-07 23:56:00|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|2
1625702170000|2021-07-07 23:56:10|43116.8|43096.8|43116.4|43096.4|43116.8|43096.8|43116.4|43096.4|0
1625702180000|2021-07-07 23:56:20|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|0
1625702190000|2021-07-07 23:56:30|||||||||1
1625702200000|2021-07-07 23:56:40|43111.8|43091.8|43113.9|43093.9|43113.9|43093.9|43111.8|43091.8|1
1625702210000|2021-07-07 23:56:50|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|0
1625702230000|2021-07-07 23:57:10|43112.2|43092.2|43114.3|43094.3|43114.3|43094.3|43112.2|43092.2|1
1625702260000|2021-07-07 23:57:40|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|0
1625702280000|2021-07-07 23:58:00|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|43111.4|43091.4|0
1625702310000|2021-07-07 23:58:30|43109.3|43089.3|43108.9|43088.9|43109.3|43089.3|43108.9|43088.9|2
1625702320000|2021-07-07 23:58:40|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|3
1625702330000|2021-07-07 23:58:50|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|1
1625702350000|2021-07-07 23:59:10|||||||||2
1625702370000|2021-07-07 23:59:30|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|4
1625702380000|2021-07-07 23:59:40|43111.4|43091.4|43111|43091|43111.4|43091.4|43111|43091|0
1625702390000|2021-07-07 23:59:50|43111.4|43091.4|43111|43091|43111.4|43091.4|43111|43091|1
1625702400000|2021-07-08 00:00:00|43111.4|43091.4|43113.9|43093.9|43114.3|43094.3|43111.4|43091.4|8
1625702410000|2021-07-08 00:00:10|43114.3|43094.3|43116.4|43096.4|43116.4|43096.4|43114.3|43094.3|2
1625702420000|2021-07-08 00:00:20|43113.9|43093.9|43113.9|43093.9|43114.3|43094.3|43113.9|43093.9|4
1625702430000|2021-07-08 00:00:30|43114.3|43094.3|43118.9|43098.9|43118.9|43098.9|43114.3|43094.3|3
1625702440000|2021-07-08 00:00:40|43121|43101|43118.9|43098.9|43121|43101|43118.9|43098.9|0
1625702450000|2021-07-08 00:00:50|43121.4|43101.4|43126.8|43106.8|43126.8|43106.8|43118.9|43098.9|3
1625702460000|2021-07-08 00:01:00|43126.4|43106.4|43121.4|43101.4|43126.8|43106.8|43121.4|43101.4|2
1625702470000|2021-07-08 00:01:10|43126|43106|43126.8|43106.8|43126.8|43106.8|43126|43106|5
1625702480000|2021-07-08 00:01:20|43128.9|43108.9|43133.9|43113.9|43133.9|43113.9|43128.9|43108.9|0
1625702490000|2021-07-08 00:01:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|0
1625702500000|2021-07-08 00:01:40|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|43134.7|43114.7|0
1625702520000|2021-07-08 00:02:00|43134.3|43114.3|43128.5|43108.5|43134.3|43114.3|43128.5|43108.5|5
1625702530000|2021-07-08 00:02:10|43126.4|43106.4|43116.8|43096.8|43126.4|43106.4|43116.8|43096.8|3
1625702540000|2021-07-08 00:02:20|43119.3|43099.3|43117.2|43097.2|43119.3|43099.3|43117.2|43097.2|1
1625702550000|2021-07-08 00:02:30|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43114.3|43094.3|0
1625702560000|2021-07-08 00:02:40|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|0
1625702580000|2021-07-08 00:03:00|||||||||2
1625702600000|2021-07-08 00:03:20|43116.4|43096.4|43113.9|43093.9|43116.8|43096.8|43113.9|43093.9|2
1625702610000|2021-07-08 00:03:30|43111.4|43091.4|43111.8|43091.8|43111.8|43091.8|43106.8|43086.8|5
1625702620000|2021-07-08 00:03:40|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|2
1625702640000|2021-07-08 00:04:00|43111.4|43091.4|43109.3|43089.3|43111.4|43091.4|43109.3|43089.3|0
1625702670000|2021-07-08 00:04:30|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|1
1625702680000|2021-07-08 00:04:40|43106.4|43086.4|43104.3|43084.3|43106.4|43086.4|43104.3|43084.3|5
1625702690000|2021-07-08 00:04:50|43106.8|43086.8|43108.9|43088.9|43108.9|43088.9|43106.8|43086.8|0
1625702700000|2021-07-08 00:05:00|43103.9|43083.9|43106.8|43086.8|43106.8|43086.8|43103.9|43083.9|1
1625702710000|2021-07-08 00:05:10|43106.4|43086.4|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|0
1625702720000|2021-07-08 00:05:20|43106.4|43086.4|43109.3|43089.3|43109.7|43089.7|43106.4|43086.4|4
1625702730000|2021-07-08 00:05:30|43108.9|43088.9|43108.9|43088.9|43109.3|43089.3|43108.9|43088.9|0
1625702740000|2021-07-08 00:05:40|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|2
1625702750000|2021-07-08 00:05:50|43108.9|43088.9|43109.3|43089.3|43109.3|43089.3|43108.9|43088.9|6
1625702760000|2021-07-08 00:06:00|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|4
1625702770000|2021-07-08 00:06:10|||||||||4
1625702810000|2021-07-08 00:06:50|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|0
1625702820000|2021-07-08 00:07:00|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|0
1625702830000|2021-07-08 00:07:10|43109.3|43089.3|43104.3|43084.3|43109.3|43089.3|43104.3|43084.3|2
1625702840000|2021-07-08 00:07:20|43103.9|43083.9|43101.4|43081.4|43103.9|43083.9|43098.5|43078.5|2
1625702850000|2021-07-08 00:07:30|43099.3|43079.3|43093.9|43073.9|43099.3|43079.3|43093.9|43073.9|10
1625702870000|2021-07-08 00:07:50|43091.8|43071.8|43091.4|43071.4|43093.9|43073.9|43091.4|43071.4|0
1625702880000|2021-07-08 00:08:00|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|3
1625702890000|2021-07-08 00:08:10|43091.8|43071.8|43091.4|43071.4|43091.8|43071.8|43091.4|43071.4|0
1625702900000|2021-07-08 00:08:20|43090.6|43070.6|43083.9|43063.9|43090.6|43070.6|43083.9|43063.9|4
1625702910000|2021-07-08 00:08:30|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|1
1625702920000|2021-07-08 00:08:40|43078.9|43058.9|43069.3|43049.3|43078.9|43058.9|43069.3|43049.3|9
1625702930000|2021-07-08 00:08:50|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|3
1625702940000|2021-07-08 00:09:00|43068.9|43048.9|43066.8|43046.8|43068.9|43048.9|43066.8|43046.8|6
1625702950000|2021-07-08 00:09:10|||||||||1
1625702970000|2021-07-08 00:09:30|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|0
1625702980000|2021-07-08 00:09:40|43063.9|43043.9|43046.4|43026.4|43063.9|43043.9|43046.4|43026.4|63
1625702990000|2021-07-08 00:09:50|||||||||2
1625703000000|2021-07-08 00:10:00|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|0
1625703010000|2021-07-08 00:10:10|43043.5|43023.5|43043.9|43023.9|43043.9|43023.9|43041.4|43021.4|9
1625703030000|2021-07-08 00:10:30|43053.1|43033.1|43053.9|43033.9|43053.9|43033.9|43053.1|43033.1|1
1625703040000|2021-07-08 00:10:40|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|3
1625703060000|2021-07-08 00:11:00|43049.3|43029.3|43049.3|43029.3|43049.3|43029.3|43049.3|43029.3|2
1625703100000|2021-07-08 00:11:40|43056|43036|43060.2|43040.2|43060.2|43040.2|43056|43036|10
1625703110000|2021-07-08 00:11:50|43063.1|43043.1|43066|43046|43066|43046|43063.1|43043.1|0
1625703120000|2021-07-08 00:12:00|43068.1|43048.1|43068.9|43048.9|43068.9|43048.9|43068.1|43048.1|2
1625703130000|2021-07-08 00:12:10|43071|43051|43078.9|43058.9|43078.9|43058.9|43071|43051|5
1625703150000|2021-07-08 00:12:30|||||||||1
1625703180000|2021-07-08 00:13:00|43083.5|43063.5|43083.9|43063.9|43083.9|43063.9|43083.5|43063.5|2
1625703200000|2021-07-08 00:13:20|43086|43066|43086|43066|43086|43066|43086|43066|5
1625703210000|2021-07-08 00:13:30|43086.4|43066.4|43086.8|43066.8|43086.8|43066.8|43086.4|43066.4|1
1625703220000|2021-07-08 00:13:40|43084.7|43064.7|43083.9|43063.9|43084.7|43064.7|43083.9|43063.9|0
1625703230000|2021-07-08 00:13:50|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|0
1625703240000|2021-07-08 00:14:00|43086|43066|43083.9|43063.9|43086|43066|43083.9|43063.9|1
1625703250000|2021-07-08 00:14:10|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|2
1625703260000|2021-07-08 00:14:20|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|0
1625703280000|2021-07-08 00:14:40|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|2
1625703300000|2021-07-08 00:15:00|43079.3|43059.3|43081.4|43061.4|43081.4|43061.4|43079.3|43059.3|0
1625703330000|2021-07-08 00:15:30|43079.3|43059.3|43078.9|43058.9|43079.3|43059.3|43078.9|43058.9|1
1625703340000|2021-07-08 00:15:40|43076.4|43056.4|43073.9|43053.9|43076.4|43056.4|43073.9|43053.9|3
1625703360000|2021-07-08 00:16:00|||||||||2
1625703370000|2021-07-08 00:16:10|||||||||1
1625703390000|2021-07-08 00:16:30|43071.8|43051.8|43071.4|43051.4|43071.8|43051.8|43071.4|43051.4|0
1625703410000|2021-07-08 00:16:50|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|1
1625703420000|2021-07-08 00:17:00|43073.5|43053.5|43071.4|43051.4|43073.5|43053.5|43071.4|43051.4|1
1625703440000|2021-07-08 00:17:20|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|1
1625703450000|2021-07-08 00:17:30|||||||||1
1625703460000|2021-07-08 00:17:40|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|43066.4|43046.4|1
1625703470000|2021-07-08 00:17:50|||||||||1
1625703480000|2021-07-08 00:18:00|43059.3|43039.3|43058.9|43038.9|43059.3|43039.3|43058.9|43038.9|1
1625703490000|2021-07-08 00:18:10|43058.5|43038.5|43056.4|43036.4|43058.5|43038.5|43056.4|43036.4|4
1625703500000|2021-07-08 00:18:20|43056|43036|43056.4|43036.4|43056.4|43036.4|43054.3|43034.3|0
1625703510000|2021-07-08 00:18:30|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|5
1625703520000|2021-07-08 00:18:40|||||||||1
1625703530000|2021-07-08 00:18:50|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|1
1625703540000|2021-07-08 00:19:00|43048.9|43028.9|43049.3|43029.3|43051.4|43031.4|43048.9|43028.9|0
1625703550000|2021-07-08 00:19:10|43048.9|43028.9|43048.9|43028.9|43051|43031|43048.9|43028.9|0
1625703560000|2021-07-08 00:19:20|43051.8|43031.8|43048.9|43028.9|43053.9|43033.9|43048.9|43028.9|2
1625703580000|2021-07-08 00:19:40|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1625703590000|2021-07-08 00:19:50|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|43048.9|43028.9|1
1625703610000|2021-07-08 00:20:10|||||||||2
1625703620000|2021-07-08 00:20:20|||||||||1
1625703650000|2021-07-08 00:20:50|43041.4|43021.4|43036.4|43016.4|43041.4|43021.4|43036.4|43016.4|7
1625703660000|2021-07-08 00:21:00|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|1
1625703670000|2021-07-08 00:21:10|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|2
1625703680000|2021-07-08 00:21:20|43029.3|43009.3|43033.9|43013.9|43033.9|43013.9|43029.3|43009.3|7
1625703700000|2021-07-08 00:21:40|43033.5|43013.5|43028.9|43008.9|43033.9|43013.9|43028.9|43008.9|2
1625703710000|2021-07-08 00:21:50|43031.4|43011.4|43033.9|43013.9|43033.9|43013.9|43031.4|43011.4|0
1625703720000|2021-07-08 00:22:00|43028.9|43008.9|43033.9|43013.9|43033.9|43013.9|43028.9|43008.9|1
1625703750000|2021-07-08 00:22:30|||||||||3
1625703780000|2021-07-08 00:23:00|43034.3|43014.3|43041.4|43021.4|43041.4|43021.4|43034.3|43014.3|3
1625703800000|2021-07-08 00:23:20|43041.8|43021.8|43043.9|43023.9|43043.9|43023.9|43041.8|43021.8|0
1625703810000|2021-07-08 00:23:30|43043.1|43023.1|43038.9|43018.9|43043.1|43023.1|43038.9|43018.9|1
1625703830000|2021-07-08 00:23:50|||||||||2
1625703840000|2021-07-08 00:24:00|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|3
1625703850000|2021-07-08 00:24:10|||||||||1
1625703880000|2021-07-08 00:24:40|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|1
1625703890000|2021-07-08 00:24:50|||||||||1
1625703920000|2021-07-08 00:25:20|43036.4|43016.4|43033.9|43013.9|43036.4|43016.4|43033.9|43013.9|0
1625703930000|2021-07-08 00:25:30|43031.4|43011.4|43033.9|43013.9|43033.9|43013.9|43031.4|43011.4|1
1625703940000|2021-07-08 00:25:40|43031.8|43011.8|43036.4|43016.4|43036.4|43016.4|43031.4|43011.4|1
1625703980000|2021-07-08 00:26:20|||||||||1
1625704010000|2021-07-08 00:26:50|||||||||1
1625704040000|2021-07-08 00:27:20|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|0
1625704050000|2021-07-08 00:27:30|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|2
1625704060000|2021-07-08 00:27:40|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|2
1625704080000|2021-07-08 00:28:00|||||||||2
1625704090000|2021-07-08 00:28:10|||||||||2
1625704100000|2021-07-08 00:28:20|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|0
1625704110000|2021-07-08 00:28:30|||||||||1
1625704130000|2021-07-08 00:28:50|43041.4|43021.4|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|1
1625704140000|2021-07-08 00:29:00|43041|43021|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|0
1625704180000|2021-07-08 00:29:40|||||||||1
1625704200000|2021-07-08 00:30:00|||||||||10
1625704230000|2021-07-08 00:30:30|||||||||2
1625704250000|2021-07-08 00:30:50|||||||||2
1625704260000|2021-07-08 00:31:00|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|3
1625704270000|2021-07-08 00:31:10|||||||||4
1625704280000|2021-07-08 00:31:20|||||||||1
1625704300000|2021-07-08 00:31:40|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|1
1625704310000|2021-07-08 00:31:50|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|6
1625704320000|2021-07-08 00:32:00|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|3
1625704330000|2021-07-08 00:32:10|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|2
1625704360000|2021-07-08 00:32:40|43033.5|43013.5|43033.9|43013.9|43033.9|43013.9|43033.5|43013.5|0
1625704370000|2021-07-08 00:32:50|||||||||5
1625704380000|2021-07-08 00:33:00|||||||||2
1625704390000|2021-07-08 00:33:10|43031.4|43011.4|43024.3|43004.3|43031.4|43011.4|43023.9|43003.9|2
1625704400000|2021-07-08 00:33:20|43023.5|43003.5|43021.4|43001.4|43023.5|43003.5|43021.4|43001.4|5
1625704410000|2021-07-08 00:33:30|43018.9|42998.9|43016.4|42996.4|43018.9|42998.9|43016.4|42996.4|4
1625704430000|2021-07-08 00:33:50|43013.9|42993.9|43013.9|42993.9|43016.4|42996.4|43013.9|42993.9|2
1625704440000|2021-07-08 00:34:00|||||||||2
1625704450000|2021-07-08 00:34:10|||||||||1
1625704460000|2021-07-08 00:34:20|43016|42996|43016.4|42996.4|43016.4|42996.4|43016|42996|0
1625704470000|2021-07-08 00:34:30|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|11
1625704480000|2021-07-08 00:34:40|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|0
1625704490000|2021-07-08 00:34:50|||||||||1
1625704510000|2021-07-08 00:35:10|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|8
1625704520000|2021-07-08 00:35:20|43003.9|42983.9|42999.3|42979.3|43003.9|42983.9|42999.3|42979.3|7
1625704530000|2021-07-08 00:35:30|43001.4|42981.4|42999.3|42979.3|43001.8|42981.8|42999.3|42979.3|1
1625704540000|2021-07-08 00:35:40|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|0
1625704550000|2021-07-08 00:35:50|42994.3|42974.3|42993.9|42973.9|42996.8|42976.8|42993.9|42973.9|2
1625704560000|2021-07-08 00:36:00|||||||||2
1625704570000|2021-07-08 00:36:10|||||||||3
1625704610000|2021-07-08 00:36:50|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|1
1625704620000|2021-07-08 00:37:00|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|2
1625704630000|2021-07-08 00:37:10|42999.3|42979.3|43001.4|42981.4|43001.4|42981.4|42999.3|42979.3|1
1625704640000|2021-07-08 00:37:20|43003.9|42983.9|43008.9|42988.9|43008.9|42988.9|43001.8|42981.8|6
1625704650000|2021-07-08 00:37:30|43011|42991|43011.4|42991.4|43011.4|42991.4|43011|42991|1
1625704670000|2021-07-08 00:37:50|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|0
1625704680000|2021-07-08 00:38:00|43011.8|42991.8|43011.4|42991.4|43011.8|42991.8|43011.4|42991.4|1
1625704690000|2021-07-08 00:38:10|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|1
1625704700000|2021-07-08 00:38:20|||||||||2
1625704720000|2021-07-08 00:38:40|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|1
1625704730000|2021-07-08 00:38:50|43004.7|42984.7|43003.9|42983.9|43008.9|42988.9|43003.9|42983.9|1
1625704740000|2021-07-08 00:39:00|43004.3|42984.3|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|3
1625704750000|2021-07-08 00:39:10|43006.8|42986.8|43008.9|42988.9|43008.9|42988.9|43006.8|42986.8|2
1625704760000|2021-07-08 00:39:20|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|3
1625704790000|2021-07-08 00:39:50|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|1
1625704800000|2021-07-08 00:40:00|||||||||1
1625704810000|2021-07-08 00:40:10|43001.8|42981.8|43011.4|42991.4|43011.4|42991.4|43001.8|42981.8|7
1625704820000|2021-07-08 00:40:20|43011.8|42991.8|43011.4|42991.4|43011.8|42991.8|43011.4|42991.4|2
1625704830000|2021-07-08 00:40:30|43008.9|42988.9|43014.3|42994.3|43014.3|42994.3|43008.9|42988.9|4
1625704840000|2021-07-08 00:40:40|43012.2|42992.2|43011.4|42991.4|43012.2|42992.2|43011.4|42991.4|53
1625704860000|2021-07-08 00:41:00|43009.3|42989.3|43011.4|42991.4|43011.4|42991.4|43009.3|42989.3|0
1625704870000|2021-07-08 00:41:10|43011.8|42991.8|43016.4|42996.4|43018.5|42998.5|43011.8|42991.8|5
1625704880000|2021-07-08 00:41:20|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|8
1625704890000|2021-07-08 00:41:30|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|43009.3|42989.3|6
1625704900000|2021-07-08 00:41:40|43011.4|42991.4|43008.9|42988.9|43011.8|42991.8|43006.8|42986.8|18
1625704910000|2021-07-08 00:41:50|43006.4|42986.4|43006.4|42986.4|43008.9|42988.9|43006.4|42986.4|3
1625704920000|2021-07-08 00:42:00|43004.3|42984.3|43003.9|42983.9|43004.3|42984.3|43003.9|42983.9|1
1625704930000|2021-07-08 00:42:10|43006.4|42986.4|43006.4|42986.4|43006.4|42986.4|43006.4|42986.4|0
1625704940000|2021-07-08 00:42:20|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|7
1625704960000|2021-07-08 00:42:40|43004.3|42984.3|43003.9|42983.9|43004.3|42984.3|43003.9|42983.9|8
1625704970000|2021-07-08 00:42:50|43006.4|42986.4|43006.4|42986.4|43006.4|42986.4|43006.4|42986.4|0
1625704980000|2021-07-08 00:43:00|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|1
1625705000000|2021-07-08 00:43:20|43001.8|42981.8|42998.9|42978.9|43001.8|42981.8|42998.9|42978.9|5
1625705010000|2021-07-08 00:43:30|42996.8|42976.8|42996.8|42976.8|42996.8|42976.8|42994.7|42974.7|1
1625705020000|2021-07-08 00:43:40|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|1
1625705030000|2021-07-08 00:43:50|||||||||1
1625705040000|2021-07-08 00:44:00|||||||||1
1625705070000|2021-07-08 00:44:30|42998.9|42978.9|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|2
1625705080000|2021-07-08 00:44:40|43003.9|42983.9|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|0
1625705090000|2021-07-08 00:44:50|43005.6|42985.6|43003.9|42983.9|43006.4|42986.4|43001.4|42981.4|3
1625705100000|2021-07-08 00:45:00|43006|42986|43003.9|42983.9|43006.4|42986.4|43003.9|42983.9|2
1625705110000|2021-07-08 00:45:10|43006|42986|43003.9|42983.9|43006.4|42986.4|43003.9|42983.9|0
1625705120000|2021-07-08 00:45:20|43001.8|42981.8|43003.5|42983.5|43003.5|42983.5|43001.8|42981.8|1
1625705130000|2021-07-08 00:45:30|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|43003.9|42983.9|0
1625705140000|2021-07-08 00:45:40|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|2
1625705150000|2021-07-08 00:45:50|43001.8|42981.8|43003.9|42983.9|43003.9|42983.9|43001.8|42981.8|1
1625705160000|2021-07-08 00:46:00|43006.4|42986.4|43008.9|42988.9|43008.9|42988.9|43006.4|42986.4|5
1625705190000|2021-07-08 00:46:30|43011|42991|43011|42991|43011|42991|43011|42991|2
1625705200000|2021-07-08 00:46:40|||||||||3
1625705210000|2021-07-08 00:46:50|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|0
1625705220000|2021-07-08 00:47:00|43016|42996|43021.4|43001.4|43021.4|43001.4|43016|42996|17
1625705230000|2021-07-08 00:47:10|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|43018.9|42998.9|5
1625705240000|2021-07-08 00:47:20|43016.8|42996.8|43016.4|42996.4|43016.8|42996.8|43016.4|42996.4|0
1625705250000|2021-07-08 00:47:30|43018.5|42998.5|43018.9|42998.9|43018.9|42998.9|43018.5|42998.5|0
1625705260000|2021-07-08 00:47:40|||||||||1
1625705270000|2021-07-08 00:47:50|43021|43001|43021.4|43001.4|43021.4|43001.4|43021|43001|0
1625705290000|2021-07-08 00:48:10|43023.5|43003.5|43023.9|43003.9|43026.4|43006.4|43021.4|43001.4|9
1625705300000|2021-07-08 00:48:20|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|0
1625705310000|2021-07-08 00:48:30|43028.5|43008.5|43026.4|43006.4|43028.5|43008.5|43023.9|43003.9|0
1625705320000|2021-07-08 00:48:40|43028.9|43008.9|43028.9|43008.9|43031|43011|43028.9|43008.9|23
1625705330000|2021-07-08 00:48:50|43026.4|43006.4|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|4
1625705340000|2021-07-08 00:49:00|43024.3|43004.3|43021.4|43001.4|43024.3|43004.3|43021.4|43001.4|3
1625705360000|2021-07-08 00:49:20|43019.3|42999.3|43018.9|42998.9|43019.3|42999.3|43018.9|42998.9|1
1625705370000|2021-07-08 00:49:30|||||||||2
1625705380000|2021-07-08 00:49:40|43019.3|42999.3|43026.4|43006.4|43026.4|43006.4|43019.3|42999.3|8
1625705390000|2021-07-08 00:49:50|43026|43006|43023.9|43003.9|43026.4|43006.4|43023.9|43003.9|6
1625705400000|2021-07-08 00:50:00|43023.5|43003.5|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|44
1625705410000|2021-07-08 00:50:10|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|2
1625705420000|2021-07-08 00:50:20|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|2
1625705430000|2021-07-08 00:50:30|43031.4|43011.4|43036.4|43016.4|43036.4|43016.4|43031.4|43011.4|11
1625705440000|2021-07-08 00:50:40|43033.9|43013.9|43028.9|43008.9|43033.9|43013.9|43028.9|43008.9|4
1625705450000|2021-07-08 00:50:50|43026.8|43006.8|43036.4|43016.4|43038.9|43018.9|43026.4|43006.4|10
1625705460000|2021-07-08 00:51:00|43038.9|43018.9|43033.9|43013.9|43038.9|43018.9|43033.9|43013.9|26
1625705470000|2021-07-08 00:51:10|43034.3|43014.3|43031.4|43011.4|43036.4|43016.4|43031.4|43011.4|6
1625705480000|2021-07-08 00:51:20|43033.5|43013.5|43031.4|43011.4|43036|43016|43031.4|43011.4|0
1625705490000|2021-07-08 00:51:30|43031|43011|43026.4|43006.4|43031|43011|43026.4|43006.4|3
1625705500000|2021-07-08 00:51:40|43023.9|43003.9|43021.8|43001.8|43023.9|43003.9|43021.8|43001.8|1
1625705510000|2021-07-08 00:51:50|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|0
1625705520000|2021-07-08 00:52:00|43018.9|42998.9|43013.9|42993.9|43018.9|42998.9|43013.9|42993.9|3
1625705530000|2021-07-08 00:52:10|43016|42996|43016.4|42996.4|43016.4|42996.4|43016|42996|1
1625705540000|2021-07-08 00:52:20|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|4
1625705550000|2021-07-08 00:52:30|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|0
1625705560000|2021-07-08 00:52:40|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|0
1625705580000|2021-07-08 00:53:00|43013.5|42993.5|43013.9|42993.9|43013.9|42993.9|43013.5|42993.5|1
1625705590000|2021-07-08 00:53:10|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|2
1625705600000|2021-07-08 00:53:20|43009.3|42989.3|43006.4|42986.4|43009.3|42989.3|43006.4|42986.4|2
1625705620000|2021-07-08 00:53:40|43006.8|42986.8|43011.4|42991.4|43011.4|42991.4|43006.8|42986.8|3
1625705630000|2021-07-08 00:53:50|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|4
1625705640000|2021-07-08 00:54:00|43013.9|42993.9|43008.9|42988.9|43013.9|42993.9|43008.9|42988.9|1
1625705670000|2021-07-08 00:54:30|43011.4|42991.4|43013.9|42993.9|43013.9|42993.9|43011.4|42991.4|0
1625705680000|2021-07-08 00:54:40|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43008.9|42988.9|4
1625705700000|2021-07-08 00:55:00|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|0
1625705740000|2021-07-08 00:55:40|||||||||4
1625705750000|2021-07-08 00:55:50|43013.5|42993.5|43013.9|42993.9|43013.9|42993.9|43011.4|42991.4|1
1625705770000|2021-07-08 00:56:10|43014.3|42994.3|43016.4|42996.4|43016.4|42996.4|43014.3|42994.3|0
1625705780000|2021-07-08 00:56:20|43021|43001|43021.4|43001.4|43021.4|43001.4|43021|43001|2
1625705800000|2021-07-08 00:56:40|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|17
1625705810000|2021-07-08 00:56:50|43028.5|43008.5|43031.8|43011.8|43031.8|43011.8|43028.5|43008.5|3
1625705820000|2021-07-08 00:57:00|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1625705830000|2021-07-08 00:57:10|43031|43011|43028.9|43008.9|43031|43011|43028.9|43008.9|0
1625705840000|2021-07-08 00:57:20|43026.4|43006.4|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|6
1625705850000|2021-07-08 00:57:30|43028.9|43008.9|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|2
1625705870000|2021-07-08 00:57:50|43033.5|43013.5|43036.4|43016.4|43036.4|43016.4|43033.5|43013.5|2
1625705880000|2021-07-08 00:58:00|43036.8|43016.8|43033.9|43013.9|43036.8|43016.8|43033.9|43013.9|6
1625705890000|2021-07-08 00:58:10|||||||||2
1625705900000|2021-07-08 00:58:20|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|0
1625705920000|2021-07-08 00:58:40|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|2
1625705930000|2021-07-08 00:58:50|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|1
1625705940000|2021-07-08 00:59:00|43039.3|43019.3|43038.9|43018.9|43039.3|43019.3|43038.9|43018.9|3
1625705960000|2021-07-08 00:59:20|43041.4|43021.4|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|0
1625705970000|2021-07-08 00:59:30|43043.5|43023.5|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|2
1625705980000|2021-07-08 00:59:40|43043.9|43023.9|43051.4|43031.4|43051.4|43031.4|43043.9|43023.9|10
1625705990000|2021-07-08 00:59:50|||||||||2
1625706000000|2021-07-08 01:00:00|43053.9|43033.9|43048.9|43028.9|43081.8|43061.8|43048.9|43028.9|98
1625706010000|2021-07-08 01:00:10|43046.4|43026.4|43048.9|43028.9|43049.3|43029.3|43026.8|43006.8|33
1625706020000|2021-07-08 01:00:20|43051|43031|43073.9|43053.9|43073.9|43053.9|43051|43031|26
1625706030000|2021-07-08 01:00:30|43076.4|43056.4|43063.9|43043.9|43076.4|43056.4|43063.9|43043.9|16
1625706040000|2021-07-08 01:00:40|43061.4|43041.4|43048.9|43028.9|43061.4|43041.4|43048.9|43028.9|7
1625706050000|2021-07-08 01:00:50|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|1
1625706060000|2021-07-08 01:01:00|43046.4|43026.4|43019.3|42999.3|43046.4|43026.4|43013.9|42993.9|27
1625706070000|2021-07-08 01:01:10|43021.4|43001.4|43033.9|43013.9|43033.9|43013.9|43021.4|43001.4|28
1625706080000|2021-07-08 01:01:20|43031.8|43011.8|43026.4|43006.4|43033.9|43013.9|43019.3|42999.3|13
1625706090000|2021-07-08 01:01:30|43023.9|43003.9|43049.8|43029.8|43049.8|43029.8|43023.9|43003.9|9
1625706100000|2021-07-08 01:01:40|43047.7|43027.7|43048.9|43028.9|43053.9|43033.9|43047.7|43027.7|12
1625706110000|2021-07-08 01:01:50|43049.3|43029.3|43046.8|43026.8|43051.4|43031.4|43046.8|43026.8|2
1625706120000|2021-07-08 01:02:00|43048.9|43028.9|43058.9|43038.9|43058.9|43038.9|43048.9|43028.9|12
1625706130000|2021-07-08 01:02:10|43061.4|43041.4|43068.9|43048.9|43068.9|43048.9|43061.4|43041.4|7
1625706140000|2021-07-08 01:02:20|43066.4|43046.4|43071.4|43051.4|43071.4|43051.4|43066.4|43046.4|6
1625706150000|2021-07-08 01:02:30|43073.5|43053.5|43076.8|43056.8|43081|43061|43073.5|43053.5|7
1625706160000|2021-07-08 01:02:40|43078.9|43058.9|43088.9|43068.9|43088.9|43068.9|43078.9|43058.9|12
1625706170000|2021-07-08 01:02:50|43088.5|43068.5|43083.9|43063.9|43088.5|43068.5|43079.3|43059.3|17
1625706180000|2021-07-08 01:03:00|43081.4|43061.4|43058.9|43038.9|43081.4|43061.4|43056.8|43036.8|22
1625706190000|2021-07-08 01:03:10|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|4
1625706200000|2021-07-08 01:03:20|43053.5|43033.5|43056.4|43036.4|43056.4|43036.4|43053.5|43033.5|8
1625706210000|2021-07-08 01:03:30|43054.3|43034.3|43044.3|43024.3|43054.3|43034.3|43044.3|43024.3|10
1625706220000|2021-07-08 01:03:40|43046.4|43026.4|43041.8|43021.8|43046.4|43026.4|43041.8|43021.8|6
1625706230000|2021-07-08 01:03:50|43043.9|43023.9|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|7
1625706240000|2021-07-08 01:04:00|43039.3|43019.3|43028.9|43008.9|43039.3|43019.3|43028.9|43008.9|6
1625706250000|2021-07-08 01:04:10|43028.5|43008.5|43026.4|43006.4|43028.9|43008.9|43023.9|43003.9|4
1625706260000|2021-07-08 01:04:20|43028.5|43008.5|43023.9|43003.9|43028.9|43008.9|43023.9|43003.9|5
1625706270000|2021-07-08 01:04:30|43021.4|43001.4|43018.9|42998.9|43021.4|43001.4|43018.9|42998.9|7
1625706280000|2021-07-08 01:04:40|43021.4|43001.4|43023.9|43003.9|43023.9|43003.9|43021.4|43001.4|3
1625706290000|2021-07-08 01:04:50|43021.4|43001.4|43018.9|42998.9|43021.4|43001.4|43018.9|42998.9|0
1625706300000|2021-07-08 01:05:00|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|7
1625706310000|2021-07-08 01:05:10|43018.9|42998.9|43036.4|43016.4|43036.4|43016.4|43018.9|42998.9|6
1625706320000|2021-07-08 01:05:20|43038.5|43018.5|43048.9|43028.9|43048.9|43028.9|43038.5|43018.5|6
1625706330000|2021-07-08 01:05:30|43051.4|43031.4|43056.4|43036.4|43056.4|43036.4|43051.4|43031.4|8
1625706340000|2021-07-08 01:05:40|43058.5|43038.5|43058.9|43038.9|43061.4|43041.4|43058.5|43038.5|21
1625706350000|2021-07-08 01:05:50|43058.5|43038.5|43061|43041|43061|43041|43056.4|43036.4|4
1625706360000|2021-07-08 01:06:00|43061.4|43041.4|43051.4|43031.4|43063.9|43043.9|43051.4|43031.4|11
1625706370000|2021-07-08 01:06:10|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|6
1625706380000|2021-07-08 01:06:20|43043.9|43023.9|43055.6|43035.6|43055.6|43035.6|43043.9|43023.9|6
1625706390000|2021-07-08 01:06:30|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|5
1625706400000|2021-07-08 01:06:40|43051.8|43031.8|43053.9|43033.9|43053.9|43033.9|43048.9|43028.9|4
1625706410000|2021-07-08 01:06:50|43056|43036|43056.4|43036.4|43056.4|43036.4|43053.9|43033.9|0
1625706420000|2021-07-08 01:07:00|43053.9|43033.9|43053.5|43033.5|43053.9|43033.9|43048.9|43028.9|11
1625706430000|2021-07-08 01:07:10|43055.6|43035.6|43058.5|43038.5|43058.5|43038.5|43055.6|43035.6|3
1625706440000|2021-07-08 01:07:20|43061|43041|43063.9|43043.9|43063.9|43043.9|43058.9|43038.9|6
1625706450000|2021-07-08 01:07:30|43064.3|43044.3|43081.4|43061.4|43081.4|43061.4|43064.3|43044.3|10
1625706460000|2021-07-08 01:07:40|43083.9|43063.9|43096.4|43076.4|43096.4|43076.4|43083.9|43063.9|34
1625706470000|2021-07-08 01:07:50|43098.9|43078.9|43093.9|43073.9|43098.9|43078.9|43093.9|43073.9|3
1625706480000|2021-07-08 01:08:00|43091.4|43071.4|43081.4|43061.4|43091.4|43071.4|43081.4|43061.4|9
1625706490000|2021-07-08 01:08:10|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|2
1625706500000|2021-07-08 01:08:20|43078.5|43058.5|43081.4|43061.4|43081.4|43061.4|43076.4|43056.4|8
1625706510000|2021-07-08 01:08:30|43083.9|43063.9|43083.9|43063.9|43086.4|43066.4|43083.9|43063.9|3
1625706520000|2021-07-08 01:08:40|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43083.9|43063.9|10
1625706530000|2021-07-08 01:08:50|43088.9|43068.9|43083.9|43063.9|43088.9|43068.9|43083.9|43063.9|2
1625706540000|2021-07-08 01:09:00|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|1
1625706550000|2021-07-08 01:09:10|43086|43066|43096.4|43076.4|43096.4|43076.4|43083.9|43063.9|3
1625706560000|2021-07-08 01:09:20|43093.9|43073.9|43096.4|43076.4|43098.9|43078.9|43093.9|43073.9|3
1625706570000|2021-07-08 01:09:30|43098.9|43078.9|43098.9|43078.9|43103.9|43083.9|43096.4|43076.4|3
1625706580000|2021-07-08 01:09:40|43101.8|43081.8|43108.9|43088.9|43111.4|43091.4|43101.8|43081.8|18
1625706590000|2021-07-08 01:09:50|43111.4|43091.4|43113.9|43093.9|43118.9|43098.9|43111.4|43091.4|21
1625706600000|2021-07-08 01:10:00|43114.7|43094.7|43098.9|43078.9|43118.5|43098.5|43098.9|43078.9|28
1625706610000|2021-07-08 01:10:10|43096.8|43076.8|43084.3|43064.3|43096.8|43076.8|43084.3|43064.3|2
1625706620000|2021-07-08 01:10:20|43082.2|43062.2|43071.4|43051.4|43082.2|43062.2|43071.4|43051.4|6
1625706630000|2021-07-08 01:10:30|43073.9|43053.9|43078.9|43058.9|43078.9|43058.9|43073.9|43053.9|8
1625706640000|2021-07-08 01:10:40|43078.5|43058.5|43073.9|43053.9|43078.5|43058.5|43073.9|43053.9|1
1625706650000|2021-07-08 01:10:50|43071.8|43051.8|43073.9|43053.9|43078.9|43058.9|43071.4|43051.4|1
1625706660000|2021-07-08 01:11:00|43069.7|43049.7|43067.2|43047.2|43069.7|43049.7|43067.2|43047.2|4
1625706670000|2021-07-08 01:11:10|43066.4|43046.4|43078.9|43058.9|43078.9|43058.9|43066.4|43046.4|8
1625706680000|2021-07-08 01:11:20|43076.8|43056.8|43083.9|43063.9|43083.9|43063.9|43071.4|43051.4|4
1625706690000|2021-07-08 01:11:30|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43078.9|43058.9|4
1625706700000|2021-07-08 01:11:40|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|3
1625706710000|2021-07-08 01:11:50|43081.4|43061.4|43081.4|43061.4|43083.9|43063.9|43081.4|43061.4|0
1625706720000|2021-07-08 01:12:00|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|1
1625706730000|2021-07-08 01:12:10|43076.8|43056.8|43066.4|43046.4|43076.8|43056.8|43064.3|43044.3|12
1625706740000|2021-07-08 01:12:20|43066|43046|43066|43046|43066.4|43046.4|43066|43046|7
1625706750000|2021-07-08 01:12:30|43063.9|43043.9|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|0
1625706760000|2021-07-08 01:12:40|43068.9|43048.9|43083.9|43063.9|43083.9|43063.9|43068.9|43048.9|2
1625706770000|2021-07-08 01:12:50|43081.4|43061.4|43076.4|43056.4|43083.9|43063.9|43076.4|43056.4|3
1625706780000|2021-07-08 01:13:00|43073.9|43053.9|43066.4|43046.4|43076.4|43056.4|43066.4|43046.4|5
1625706790000|2021-07-08 01:13:10|43063.9|43043.9|43053.9|43033.9|43063.9|43043.9|43053.9|43033.9|11
1625706800000|2021-07-08 01:13:20|43054.3|43034.3|43058.9|43038.9|43058.9|43038.9|43054.3|43034.3|2
1625706810000|2021-07-08 01:13:30|43056.4|43036.4|43056.4|43036.4|43058.9|43038.9|43056.4|43036.4|1
1625706820000|2021-07-08 01:13:40|43058.5|43038.5|43058.9|43038.9|43058.9|43038.9|43058.5|43038.5|1
1625706830000|2021-07-08 01:13:50|43054.3|43034.3|43058.9|43038.9|43058.9|43038.9|43054.3|43034.3|3
1625706840000|2021-07-08 01:14:00|43056.4|43036.4|43048.9|43028.9|43056.4|43036.4|43048.9|43028.9|1
1625706850000|2021-07-08 01:14:10|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1625706860000|2021-07-08 01:14:20|43053.5|43033.5|43053.9|43033.9|43053.9|43033.9|43051.4|43031.4|2
1625706870000|2021-07-08 01:14:30|43051.4|43031.4|43053.9|43033.9|43053.9|43033.9|43051.4|43031.4|1
1625706880000|2021-07-08 01:14:40|43051.4|43031.4|43049.3|43029.3|43051.4|43031.4|43049.3|43029.3|2
1625706890000|2021-07-08 01:14:50|43048.9|43028.9|43051.4|43031.4|43053.9|43033.9|43044.3|43024.3|3
1625706900000|2021-07-08 01:15:00|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|5
1625706910000|2021-07-08 01:15:10|43051|43031|43043.9|43023.9|43051|43031|43043.9|43023.9|5
1625706920000|2021-07-08 01:15:20|43044.3|43024.3|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|0
1625706930000|2021-07-08 01:15:30|43041.4|43021.4|43038.9|43018.9|43041.4|43021.4|43038.9|43018.9|6
1625706940000|2021-07-08 01:15:40|43041|43021|43041.4|43021.4|43041.4|43021.4|43041|43021|1
1625706950000|2021-07-08 01:15:50|||||||||5
1625706960000|2021-07-08 01:16:00|43040.6|43020.6|43036.8|43016.8|43040.6|43020.6|43036.4|43016.4|7
1625706970000|2021-07-08 01:16:10|43037.2|43017.2|43038.5|43018.5|43041.4|43021.4|43037.2|43017.2|1
1625706980000|2021-07-08 01:16:20|43036.4|43016.4|43038.9|43018.9|43041.4|43021.4|43036.4|43016.4|8
1625706990000|2021-07-08 01:16:30|43036.4|43016.4|43036.4|43016.4|43038.9|43018.9|43036.4|43016.4|21
1625707000000|2021-07-08 01:16:40|43034.3|43014.3|43026.4|43006.4|43034.3|43014.3|43026.4|43006.4|15
1625707010000|2021-07-08 01:16:50|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43021.8|43001.8|4
1625707020000|2021-07-08 01:17:00|43026.4|43006.4|43021.4|43001.4|43026.4|43006.4|43021.4|43001.4|3
1625707030000|2021-07-08 01:17:10|43023.9|43003.9|43023.5|43003.5|43023.9|43003.9|43021.4|43001.4|16
1625707040000|2021-07-08 01:17:20|43021.4|43001.4|43021|43001|43023.9|43003.9|43021|43001|9
1625707050000|2021-07-08 01:17:30|43018.9|42998.9|43023.9|43003.9|43023.9|43003.9|43018.9|42998.9|5
1625707060000|2021-07-08 01:17:40|43026.4|43006.4|43026.4|43006.4|43031|43011|43026.4|43006.4|21
1625707070000|2021-07-08 01:17:50|43028.9|43008.9|43023.9|43003.9|43028.9|43008.9|43021.4|43001.4|7
1625707080000|2021-07-08 01:18:00|43023.1|43003.1|43011.4|42991.4|43023.1|43003.1|43011.4|42991.4|11
1625707090000|2021-07-08 01:18:10|43009.3|42989.3|43008.9|42988.9|43011.4|42991.4|43006.4|42986.4|7
1625707100000|2021-07-08 01:18:20|43008.5|42988.5|43008.9|42988.9|43008.9|42988.9|43008.5|42988.5|4
1625707110000|2021-07-08 01:18:30|43006.8|42986.8|43011.4|42991.4|43011.4|42991.4|43006.4|42986.4|1
1625707120000|2021-07-08 01:18:40|43013.9|42993.9|43011.4|42991.4|43013.9|42993.9|43011.4|42991.4|3
1625707130000|2021-07-08 01:18:50|||||||||1
1625707140000|2021-07-08 01:19:00|43008.9|42988.9|43001.4|42981.4|43008.9|42988.9|42998.9|42978.9|8
1625707150000|2021-07-08 01:19:10|42998.9|42978.9|42996.4|42976.4|42998.9|42978.9|42996.4|42976.4|3
1625707160000|2021-07-08 01:19:20|42993.9|42973.9|42991.8|42971.8|42993.9|42973.9|42991.8|42971.8|5
1625707170000|2021-07-08 01:19:30|42989.3|42969.3|42998.9|42978.9|42998.9|42978.9|42989.3|42969.3|15
1625707180000|2021-07-08 01:19:40|43001|42981|42998.5|42978.5|43001.4|42981.4|42996.4|42976.4|7
1625707190000|2021-07-08 01:19:50|42998.9|42978.9|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|17
1625707200000|2021-07-08 01:20:00|42996.4|42976.4|42993.9|42973.9|42996.4|42976.4|42993.9|42973.9|5
1625707210000|2021-07-08 01:20:10|42996|42976|42996.4|42976.4|42996.4|42976.4|42996|42976|1
1625707220000|2021-07-08 01:20:20|42993.9|42973.9|42993.9|42973.9|42993.9|42973.9|42993.9|42973.9|2
1625707230000|2021-07-08 01:20:30|42994.7|42974.7|43003.9|42983.9|43006.4|42986.4|42994.7|42974.7|5
1625707240000|2021-07-08 01:20:40|43006.4|42986.4|43008.9|42988.9|43008.9|42988.9|43006.4|42986.4|6
1625707250000|2021-07-08 01:20:50|43006.8|42986.8|43008.9|42988.9|43008.9|42988.9|43006.4|42986.4|4
1625707260000|2021-07-08 01:21:00|43006.4|42986.4|42989.7|42969.7|43006.4|42986.4|42987.2|42967.2|20
1625707270000|2021-07-08 01:21:10|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|13
1625707280000|2021-07-08 01:21:20|42988.9|42968.9|42981.4|42961.4|42988.9|42968.9|42978.9|42958.9|17
1625707290000|2021-07-08 01:21:30|42983.9|42963.9|42986.4|42966.4|42986.4|42966.4|42981.4|42961.4|9
1625707300000|2021-07-08 01:21:40|42986|42966|42983.9|42963.9|42988.9|42968.9|42983.9|42963.9|3
1625707310000|2021-07-08 01:21:50|42986|42966|42986.4|42966.4|42986.4|42966.4|42983.9|42963.9|2
1625707320000|2021-07-08 01:22:00|42988.5|42968.5|42986.4|42966.4|42991|42971|42986.4|42966.4|10
1625707330000|2021-07-08 01:22:10|42988.5|42968.5|42988.9|42968.9|42991.4|42971.4|42986.4|42966.4|7
1625707340000|2021-07-08 01:22:20|42991.4|42971.4|42993.9|42973.9|42993.9|42973.9|42988.9|42968.9|1
1625707350000|2021-07-08 01:22:30|42996.4|42976.4|43001.4|42981.4|43001.4|42981.4|42996.4|42976.4|4
1625707360000|2021-07-08 01:22:40|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|4
1625707370000|2021-07-08 01:22:50|||||||||2
1625707380000|2021-07-08 01:23:00|42998.9|42978.9|42998.9|42978.9|43001.4|42981.4|42998.5|42978.5|1
1625707390000|2021-07-08 01:23:10|43001.4|42981.4|43006.4|42986.4|43006.4|42986.4|43001.4|42981.4|0
1625707400000|2021-07-08 01:23:20|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|2
1625707410000|2021-07-08 01:23:30|43011.4|42991.4|43016.4|42996.4|43018.5|42998.5|43011.4|42991.4|3
1625707420000|2021-07-08 01:23:40|43013.9|42993.9|43011.4|42991.4|43013.9|42993.9|43011.4|42991.4|4
1625707430000|2021-07-08 01:23:50|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|1
1625707440000|2021-07-08 01:24:00|43013.9|42993.9|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|15
1625707450000|2021-07-08 01:24:10|43016|42996|43016|42996|43016|42996|43016|42996|1
1625707460000|2021-07-08 01:24:20|43013.9|42993.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|2
1625707470000|2021-07-08 01:24:30|43021|43001|43023.9|43003.9|43023.9|43003.9|43021|43001|5
1625707480000|2021-07-08 01:24:40|43021.8|43001.8|43028.9|43008.9|43028.9|43008.9|43021.4|43001.4|3
1625707490000|2021-07-08 01:24:50|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|4
1625707500000|2021-07-08 01:25:00|43026.4|43006.4|43038.5|43018.5|43038.5|43018.5|43026.4|43006.4|15
1625707510000|2021-07-08 01:25:10|43038.9|43018.9|43033.9|43013.9|43038.9|43018.9|43031.4|43011.4|0
1625707520000|2021-07-08 01:25:20|||||||||1
1625707530000|2021-07-08 01:25:30|43036|43016|43036|43016|43036|43016|43036|43016|2
1625707540000|2021-07-08 01:25:40|43031.8|43011.8|43031.4|43011.4|43031.8|43011.8|43031.4|43011.4|1
1625707550000|2021-07-08 01:25:50|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.5|43008.5|1
1625707560000|2021-07-08 01:26:00|43026.8|43006.8|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|2
1625707570000|2021-07-08 01:26:10|43028.9|43008.9|43033.9|43013.9|43033.9|43013.9|43028.9|43008.9|7
1625707580000|2021-07-08 01:26:20|43036|43016|43036.4|43016.4|43036.4|43016.4|43033.9|43013.9|1
1625707590000|2021-07-08 01:26:30|43041.4|43021.4|43053.9|43033.9|43053.9|43033.9|43041.4|43021.4|23
1625707600000|2021-07-08 01:26:40|43058.9|43038.9|43061.4|43041.4|43063.9|43043.9|43058.9|43038.9|8
1625707610000|2021-07-08 01:26:50|||||||||5
1625707620000|2021-07-08 01:27:00|43056.4|43036.4|43056|43036|43058.9|43038.9|43056|43036|7
1625707630000|2021-07-08 01:27:10|43053.9|43033.9|43051.4|43031.4|43053.9|43033.9|43051.4|43031.4|1
1625707640000|2021-07-08 01:27:20|43053.5|43033.5|43056.4|43036.4|43056.4|43036.4|43053.5|43033.5|9
1625707650000|2021-07-08 01:27:30|43061.4|43041.4|43063.9|43043.9|43063.9|43043.9|43061.4|43041.4|6
1625707660000|2021-07-08 01:27:40|43066.4|43046.4|43076|43056|43076|43056|43066.4|43046.4|8
1625707670000|2021-07-08 01:27:50|43080.6|43060.6|43076.4|43056.4|43083.9|43063.9|43076.4|43056.4|10
1625707680000|2021-07-08 01:28:00|43073.9|43053.9|43071|43051|43073.9|43053.9|43068.9|43048.9|5
1625707690000|2021-07-08 01:28:10|43068.9|43048.9|43066.4|43046.4|43071.4|43051.4|43066.4|43046.4|3
1625707700000|2021-07-08 01:28:20|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|4
1625707710000|2021-07-08 01:28:30|||||||||2
1625707720000|2021-07-08 01:28:40|43061.4|43041.4|43056.4|43036.4|43063.9|43043.9|43056.4|43036.4|2
1625707730000|2021-07-08 01:28:50|43058.5|43038.5|43059.3|43039.3|43061.4|43041.4|43056.4|43036.4|3
1625707740000|2021-07-08 01:29:00|43058.9|43038.9|43071.4|43051.4|43073.9|43053.9|43056.4|43036.4|12
1625707750000|2021-07-08 01:29:10|43076.4|43056.4|43086.4|43066.4|43086.4|43066.4|43076.4|43056.4|9
1625707760000|2021-07-08 01:29:20|43091.4|43071.4|43101.4|43081.4|43101.4|43081.4|43091.4|43071.4|17
1625707770000|2021-07-08 01:29:30|43101.8|43081.8|43103.9|43083.9|43106.4|43086.4|43101.4|43081.4|18
1625707780000|2021-07-08 01:29:40|43101.8|43081.8|43098.9|43078.9|43101.8|43081.8|43096.8|43076.8|11
1625707790000|2021-07-08 01:29:50|43098.5|43078.5|43096.4|43076.4|43098.5|43078.5|43096.4|43076.4|0
1625707800000|2021-07-08 01:30:00|43098.5|43078.5|43086.4|43066.4|43098.5|43078.5|43083.5|43063.5|8
1625707810000|2021-07-08 01:30:10|43086|43066|43081.4|43061.4|43086.4|43066.4|43081.4|43061.4|1
1625707820000|2021-07-08 01:30:20|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|1
1625707830000|2021-07-08 01:30:30|43081.4|43061.4|43076.4|43056.4|43083.9|43063.9|43076.4|43056.4|2
1625707840000|2021-07-08 01:30:40|43074.3|43054.3|43074.3|43054.3|43076.4|43056.4|43071.8|43051.8|2
1625707850000|2021-07-08 01:30:50|43078.9|43058.9|43098.9|43078.9|43103.9|43083.9|43078.9|43058.9|15
1625707860000|2021-07-08 01:31:00|43101.8|43081.8|43116.4|43096.4|43116.4|43096.4|43098.9|43078.9|22
1625707870000|2021-07-08 01:31:10|43118.5|43098.5|43126.4|43106.4|43128.9|43108.9|43116.4|43096.4|17
1625707880000|2021-07-08 01:31:20|43123.9|43103.9|43121.4|43101.4|43123.9|43103.9|43121.4|43101.4|6
1625707890000|2021-07-08 01:31:30|43118.9|43098.9|43113.9|43093.9|43118.9|43098.9|43113.9|43093.9|4
1625707900000|2021-07-08 01:31:40|43111.8|43091.8|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|0
1625707910000|2021-07-08 01:31:50|43111.4|43091.4|43123.9|43103.9|43123.9|43103.9|43111.4|43091.4|11
1625707920000|2021-07-08 01:32:00|43121.8|43101.8|43123.9|43103.9|43128.9|43108.9|43121.4|43101.4|17
1625707930000|2021-07-08 01:32:10|43126.4|43106.4|43136|43116|43136.4|43116.4|43126.4|43106.4|9
1625707940000|2021-07-08 01:32:20|43133.9|43113.9|43144.3|43124.3|43151|43131|43133.9|43113.9|42
1625707950000|2021-07-08 01:32:30|43143.9|43123.9|43166.4|43146.4|43168.5|43148.5|43143.9|43123.9|29
1625707960000|2021-07-08 01:32:40|43168.9|43148.9|43191.8|43171.8|43206|43186|43168.9|43148.9|46
1625707970000|2021-07-08 01:32:50|43189.7|43169.7|43218.9|43198.9|43218.9|43198.9|43186.4|43166.4|51
1625707980000|2021-07-08 01:33:00|43216.4|43196.4|43231|43211|43241|43221|43209.3|43189.3|58
1625707990000|2021-07-08 01:33:10|43233.9|43213.9|43213.9|43193.9|43238.9|43218.9|43211.4|43191.4|37
1625708000000|2021-07-08 01:33:20|43216.4|43196.4|43201.4|43181.4|43216.4|43196.4|43201.4|43181.4|32
1625708010000|2021-07-08 01:33:30|43203.9|43183.9|43223.9|43203.9|43223.9|43203.9|43198.9|43178.9|14
1625708020000|2021-07-08 01:33:40|43218.9|43198.9|43233.5|43213.5|43233.5|43213.5|43218.9|43198.9|5
1625708030000|2021-07-08 01:33:50|43231.4|43211.4|43231.4|43211.4|43233.5|43213.5|43226.4|43206.4|6
1625708040000|2021-07-08 01:34:00|43233.9|43213.9|43241|43221|43243.5|43223.5|43233.9|43213.9|20
1625708050000|2021-07-08 01:34:10|43241.4|43221.4|43231.4|43211.4|43243.9|43223.9|43231.4|43211.4|13
1625708060000|2021-07-08 01:34:20|43228.9|43208.9|43221.4|43201.4|43228.9|43208.9|43221.4|43201.4|8
1625708070000|2021-07-08 01:34:30|43219.3|43199.3|43218.9|43198.9|43219.3|43199.3|43218.9|43198.9|3
1625708080000|2021-07-08 01:34:40|43221|43201|43218.9|43198.9|43221|43201|43218.9|43198.9|6
1625708090000|2021-07-08 01:34:50|43221.4|43201.4|43218.9|43198.9|43221.4|43201.4|43218.9|43198.9|1
1625708100000|2021-07-08 01:35:00|43216.8|43196.8|43213.9|43193.9|43216.8|43196.8|43213.9|43193.9|3
1625708110000|2021-07-08 01:35:10|43214.3|43194.3|43218.9|43198.9|43221.4|43201.4|43214.3|43194.3|5
1625708120000|2021-07-08 01:35:20|43214.3|43194.3|43218.9|43198.9|43218.9|43198.9|43214.3|43194.3|0
1625708130000|2021-07-08 01:35:30|43216.4|43196.4|43218.9|43198.9|43223.9|43203.9|43216.4|43196.4|10
1625708140000|2021-07-08 01:35:40|43213.9|43193.9|43211.4|43191.4|43213.9|43193.9|43211.4|43191.4|5
1625708150000|2021-07-08 01:35:50|43209.3|43189.3|43203.9|43183.9|43209.3|43189.3|43198.9|43178.9|26
1625708160000|2021-07-08 01:36:00|43201.8|43181.8|43196.4|43176.4|43201.8|43181.8|43191.8|43171.8|6
1625708170000|2021-07-08 01:36:10|43201|43181|43213.9|43193.9|43216.4|43196.4|43198.9|43178.9|7
1625708180000|2021-07-08 01:36:20|43211.4|43191.4|43203.9|43183.9|43211.4|43191.4|43201.8|43181.8|6
1625708190000|2021-07-08 01:36:30|43201.8|43181.8|43203.9|43183.9|43206.4|43186.4|43201.4|43181.4|3
1625708200000|2021-07-08 01:36:40|43201.4|43181.4|43198.9|43178.9|43203.9|43183.9|43198.9|43178.9|2
1625708210000|2021-07-08 01:36:50|43194.7|43174.7|43193.9|43173.9|43194.7|43174.7|43193.9|43173.9|2
1625708220000|2021-07-08 01:37:00|43188.9|43168.9|43198.9|43178.9|43198.9|43178.9|43186.4|43166.4|9
1625708230000|2021-07-08 01:37:10|43191.8|43171.8|43188.9|43168.9|43193.9|43173.9|43188.9|43168.9|5
1625708240000|2021-07-08 01:37:20|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|7
1625708250000|2021-07-08 01:37:30|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|6
1625708260000|2021-07-08 01:37:40|43178.9|43158.9|43171.4|43151.4|43178.9|43158.9|43171.4|43151.4|17
1625708270000|2021-07-08 01:37:50|43166.8|43146.8|43168.9|43148.9|43171.4|43151.4|43166.4|43146.4|11
1625708280000|2021-07-08 01:38:00|43166.8|43146.8|43171.4|43151.4|43171.4|43151.4|43166.4|43146.4|7
1625708290000|2021-07-08 01:38:10|43173.5|43153.5|43173.9|43153.9|43173.9|43153.9|43173.5|43153.5|5
1625708300000|2021-07-08 01:38:20|43176|43156|43173.9|43153.9|43178.9|43158.9|43171.4|43151.4|2
1625708310000|2021-07-08 01:38:30|43176.4|43156.4|43173.9|43153.9|43176.4|43156.4|43173.9|43153.9|1
1625708320000|2021-07-08 01:38:40|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|1
1625708330000|2021-07-08 01:38:50|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|3
1625708340000|2021-07-08 01:39:00|43174.3|43154.3|43171.4|43151.4|43176.4|43156.4|43171.4|43151.4|6
1625708350000|2021-07-08 01:39:10|43168.9|43148.9|43161.4|43141.4|43168.9|43148.9|43159.3|43139.3|10
1625708360000|2021-07-08 01:39:20|43163.9|43143.9|43163.5|43143.5|43163.9|43143.9|43161|43141|1
1625708370000|2021-07-08 01:39:30|43163.9|43143.9|43158.9|43138.9|43163.9|43143.9|43158.9|43138.9|3
1625708380000|2021-07-08 01:39:40|43161.4|43141.4|43163.9|43143.9|43163.9|43143.9|43161.4|43141.4|1
1625708390000|2021-07-08 01:39:50|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|15
1625708400000|2021-07-08 01:40:00|43158.9|43138.9|43161.4|43141.4|43161.4|43141.4|43156.4|43136.4|7
1625708410000|2021-07-08 01:40:10|43163.5|43143.5|43166.4|43146.4|43166.4|43146.4|43161.4|43141.4|3
1625708420000|2021-07-08 01:40:20|43168.9|43148.9|43176.4|43156.4|43178.5|43158.5|43168.9|43148.9|9
1625708430000|2021-07-08 01:40:30|43178.9|43158.9|43181.4|43161.4|43181.4|43161.4|43178.9|43158.9|2
1625708440000|2021-07-08 01:40:40|43179.3|43159.3|43178.9|43158.9|43179.3|43159.3|43178.9|43158.9|9
1625708450000|2021-07-08 01:40:50|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|4
1625708460000|2021-07-08 01:41:00|43181.8|43161.8|43178.9|43158.9|43186.4|43166.4|43178.9|43158.9|12
1625708470000|2021-07-08 01:41:10|||||||||3
1625708490000|2021-07-08 01:41:30|43179.3|43159.3|43183.9|43163.9|43183.9|43163.9|43179.3|43159.3|2
1625708500000|2021-07-08 01:41:40|43183.5|43163.5|43183.9|43163.9|43183.9|43163.9|43181.4|43161.4|7
1625708510000|2021-07-08 01:41:50|43181.8|43161.8|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|2
1625708520000|2021-07-08 01:42:00|43181|43161|43173.9|43153.9|43181|43161|43173.9|43153.9|8
1625708530000|2021-07-08 01:42:10|43173.5|43153.5|43171.4|43151.4|43173.5|43153.5|43171.4|43151.4|0
1625708540000|2021-07-08 01:42:20|43170.6|43150.6|43166|43146|43170.6|43150.6|43163.9|43143.9|7
1625708550000|2021-07-08 01:42:30|43166.4|43146.4|43158.9|43138.9|43166.4|43146.4|43158.9|43138.9|5
1625708560000|2021-07-08 01:42:40|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|43161.4|43141.4|2
1625708570000|2021-07-08 01:42:50|43156.4|43136.4|43158.9|43138.9|43161.4|43141.4|43156.4|43136.4|5
1625708580000|2021-07-08 01:43:00|43156.8|43136.8|43153.9|43133.9|43156.8|43136.8|43153.9|43133.9|12
1625708590000|2021-07-08 01:43:10|||||||||3
1625708600000|2021-07-08 01:43:20|43151.8|43131.8|43148.9|43128.9|43151.8|43131.8|43148.9|43128.9|2
1625708610000|2021-07-08 01:43:30|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|8
1625708620000|2021-07-08 01:43:40|43149.3|43129.3|43148.9|43128.9|43149.3|43129.3|43148.9|43128.9|1
1625708630000|2021-07-08 01:43:50|43146.4|43126.4|43148.9|43128.9|43148.9|43128.9|43146.4|43126.4|5
1625708640000|2021-07-08 01:44:00|43146.8|43126.8|43133.9|43113.9|43146.8|43126.8|43133.5|43113.5|23
1625708650000|2021-07-08 01:44:10|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43131.4|43111.4|2
1625708660000|2021-07-08 01:44:20|43138.5|43118.5|43136.4|43116.4|43138.9|43118.9|43136.4|43116.4|4
1625708670000|2021-07-08 01:44:30|43135.6|43115.6|43126.4|43106.4|43135.6|43115.6|43126.4|43106.4|21
1625708680000|2021-07-08 01:44:40|43123.9|43103.9|43123.9|43103.9|43126.4|43106.4|43121.4|43101.4|4
1625708690000|2021-07-08 01:44:50|43121.8|43101.8|43121.4|43101.4|43124.3|43104.3|43121.4|43101.4|2
1625708700000|2021-07-08 01:45:00|43118.9|43098.9|43103.9|43083.9|43118.9|43098.9|43103.9|43083.9|24
1625708710000|2021-07-08 01:45:10|43101.4|43081.4|43101.4|43081.4|43103.5|43083.5|43096.4|43076.4|16
1625708720000|2021-07-08 01:45:20|43103.9|43083.9|43101.4|43081.4|43106.4|43086.4|43101.4|43081.4|8
1625708730000|2021-07-08 01:45:30|||||||||1
1625708740000|2021-07-08 01:45:40|43098.9|43078.9|43103.9|43083.9|43103.9|43083.9|43098.9|43078.9|7
1625708750000|2021-07-08 01:45:50|43103.5|43083.5|43106.4|43086.4|43106.4|43086.4|43098.9|43078.9|9
1625708760000|2021-07-08 01:46:00|43103.9|43083.9|43078.9|43058.9|43103.9|43083.9|43078.9|43058.9|16
1625708770000|2021-07-08 01:46:10|43081|43061|43078.5|43058.5|43081.4|43061.4|43076.4|43056.4|5
1625708780000|2021-07-08 01:46:20|43076.8|43056.8|43078.9|43058.9|43081.4|43061.4|43076.4|43056.4|3
1625708790000|2021-07-08 01:46:30|43081|43061|43081.4|43061.4|43081.4|43061.4|43081|43061|3
1625708800000|2021-07-08 01:46:40|43083.5|43063.5|43076.4|43056.4|43086|43066|43076.4|43056.4|9
1625708810000|2021-07-08 01:46:50|43073.9|43053.9|43071.4|43051.4|43073.9|43053.9|43068.9|43048.9|4
1625708820000|2021-07-08 01:47:00|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|6
1625708830000|2021-07-08 01:47:10|43076.4|43056.4|43093.9|43073.9|43093.9|43073.9|43076.4|43056.4|8
1625708840000|2021-07-08 01:47:20|43096|43076|43093.9|43073.9|43096|43076|43093.9|43073.9|3
1625708850000|2021-07-08 01:47:30|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|4
1625708860000|2021-07-08 01:47:40|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|9
1625708870000|2021-07-08 01:47:50|43083.9|43063.9|43071.4|43051.4|43083.9|43063.9|43071.4|43051.4|15
1625708880000|2021-07-08 01:48:00|||||||||1
1625708890000|2021-07-08 01:48:10|43068.9|43048.9|43068.9|43048.9|43073.9|43053.9|43068.9|43048.9|1
1625708900000|2021-07-08 01:48:20|43071|43051|43066.4|43046.4|43071.4|43051.4|43066.4|43046.4|10
1625708910000|2021-07-08 01:48:30|43061.4|43041.4|43056.8|43036.8|43061.4|43041.4|43053.9|43033.9|10
1625708920000|2021-07-08 01:48:40|43056.4|43036.4|43061.4|43041.4|43061.4|43041.4|43056.4|43036.4|4
1625708930000|2021-07-08 01:48:50|43064.3|43044.3|43076.4|43056.4|43076.4|43056.4|43064.3|43044.3|24
1625708940000|2021-07-08 01:49:00|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|43073.9|43053.9|0
1625708950000|2021-07-08 01:49:10|43071.4|43051.4|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|3
1625708960000|2021-07-08 01:49:20|43071.4|43051.4|43066.4|43046.4|43071.4|43051.4|43066.4|43046.4|11
1625708970000|2021-07-08 01:49:30|43066.8|43046.8|43069.3|43049.3|43071.4|43051.4|43066.8|43046.8|2
1625708980000|2021-07-08 01:49:40|43068.9|43048.9|43066.4|43046.4|43068.9|43048.9|43066.4|43046.4|2
1625708990000|2021-07-08 01:49:50|43068.5|43048.5|43043.9|43023.9|43071.4|43051.4|43038.9|43018.9|18
1625709000000|2021-07-08 01:50:00|43038.9|43018.9|43026.4|43006.4|43038.9|43018.9|43026.4|43006.4|17
1625709010000|2021-07-08 01:50:10|43023.9|43003.9|43026.4|43006.4|43028.5|43008.5|43023.9|43003.9|7
1625709020000|2021-07-08 01:50:20|43028.5|43008.5|43021.4|43001.4|43028.5|43008.5|43019.3|42999.3|8
1625709030000|2021-07-08 01:50:30|43023.5|43003.5|43028.9|43008.9|43028.9|43008.9|43023.5|43003.5|8
1625709040000|2021-07-08 01:50:40|43031|43011|43033.9|43013.9|43033.9|43013.9|43028.9|43008.9|1
1625709050000|2021-07-08 01:50:50|43036.4|43016.4|43043.9|43023.9|43043.9|43023.9|43036.4|43016.4|2
1625709060000|2021-07-08 01:51:00|43046|43026|43033.9|43013.9|43048.9|43028.9|43031.4|43011.4|10
1625709070000|2021-07-08 01:51:10|43033.5|43013.5|43028.9|43008.9|43033.5|43013.5|43028.9|43008.9|2
1625709080000|2021-07-08 01:51:20|43029.3|43009.3|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|3
1625709090000|2021-07-08 01:51:30|43038.5|43018.5|43038.9|43018.9|43038.9|43018.9|43038.5|43018.5|2
1625709100000|2021-07-08 01:51:40|43041.4|43021.4|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|0
1625709110000|2021-07-08 01:51:50|43039.3|43019.3|43038.9|43018.9|43039.3|43019.3|43038.9|43018.9|2
1625709120000|2021-07-08 01:52:00|43036.4|43016.4|43026.4|43006.4|43036.4|43016.4|43026.4|43006.4|8
1625709130000|2021-07-08 01:52:10|43023.9|43003.9|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|2
1625709140000|2021-07-08 01:52:20|43026.8|43006.8|43028.9|43008.9|43031.4|43011.4|43026.4|43006.4|9
1625709150000|2021-07-08 01:52:30|43028.5|43008.5|43013.5|42993.5|43028.5|43008.5|43013.5|42993.5|27
1625709160000|2021-07-08 01:52:40|43011|42991|43011.4|42991.4|43011.4|42991.4|43006.8|42986.8|26
1625709170000|2021-07-08 01:52:50|43008.9|42988.9|43006.4|42986.4|43008.9|42988.9|43003.9|42983.9|36
1625709180000|2021-07-08 01:53:00|43003.9|42983.9|43001.4|42981.4|43006.4|42986.4|42986.8|42966.8|35
1625709190000|2021-07-08 01:53:10|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|43000.6|42980.6|31
1625709200000|2021-07-08 01:53:20|42998.9|42978.9|42993.9|42973.9|43001.4|42981.4|42993.9|42973.9|14
1625709210000|2021-07-08 01:53:30|42991.4|42971.4|42993.9|42973.9|42998.5|42978.5|42991.4|42971.4|9
1625709220000|2021-07-08 01:53:40|42996.4|42976.4|42993.9|42973.9|42998.9|42978.9|42993.9|42973.9|2
1625709230000|2021-07-08 01:53:50|42991.8|42971.8|42988.9|42968.9|42991.8|42971.8|42986.8|42966.8|4
1625709240000|2021-07-08 01:54:00|42989.3|42969.3|42988.9|42968.9|42991|42971|42983.9|42963.9|13
1625709250000|2021-07-08 01:54:10|42989.3|42969.3|43013.9|42993.9|43013.9|42993.9|42989.3|42969.3|32
1625709260000|2021-07-08 01:54:20|43018.9|42998.9|43016.4|42996.4|43018.9|42998.9|43016.4|42996.4|6
1625709270000|2021-07-08 01:54:30|43018.5|42998.5|43023.9|43003.9|43026|43006|43018.5|42998.5|2
1625709280000|2021-07-08 01:54:40|43026|43006|43031.4|43011.4|43031.4|43011.4|43023.9|43003.9|6
1625709290000|2021-07-08 01:54:50|43033.5|43013.5|43033.9|43013.9|43036.4|43016.4|43028.9|43008.9|26
1625709300000|2021-07-08 01:55:00|43034.3|43014.3|43031.4|43011.4|43038.5|43018.5|43031.4|43011.4|20
1625709310000|2021-07-08 01:55:10|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|3
1625709320000|2021-07-08 01:55:20|43031.4|43011.4|43033.9|43013.9|43033.9|43013.9|43031.4|43011.4|6
1625709330000|2021-07-08 01:55:30|43033.5|43013.5|43018.9|42998.9|43033.5|43013.5|43018.9|42998.9|9
1625709340000|2021-07-08 01:55:40|43018.5|42998.5|43016.4|42996.4|43018.5|42998.5|43013.9|42993.9|0
1625709350000|2021-07-08 01:55:50|43014.3|42994.3|43013.9|42993.9|43014.3|42994.3|43011.4|42991.4|3
1625709360000|2021-07-08 01:56:00|43011.4|42991.4|43006.4|42986.4|43011.4|42991.4|43006|42986|8
1625709370000|2021-07-08 01:56:10|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|4
1625709380000|2021-07-08 01:56:20|43003.9|42983.9|43011.4|42991.4|43011.4|42991.4|42998.9|42978.9|4
1625709390000|2021-07-08 01:56:30|43013.5|42993.5|43026.4|43006.4|43026.4|43006.4|43013.5|42993.5|4
1625709400000|2021-07-08 01:56:40|43031|43011|43028.9|43008.9|43033.9|43013.9|43028.9|43008.9|6
1625709410000|2021-07-08 01:56:50|43029.3|43009.3|43031.4|43011.4|43033.9|43013.9|43028.9|43008.9|3
1625709420000|2021-07-08 01:57:00|43036.4|43016.4|43051.4|43031.4|43056|43036|43036.4|43016.4|28
1625709430000|2021-07-08 01:57:10|43048.9|43028.9|43059.3|43039.3|43063.9|43043.9|43048.9|43028.9|21
1625709440000|2021-07-08 01:57:20|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|1
1625709450000|2021-07-08 01:57:30|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|2
1625709460000|2021-07-08 01:57:40|43059.3|43039.3|43058.9|43038.9|43059.3|43039.3|43058.9|43038.9|10
1625709470000|2021-07-08 01:57:50|43056.8|43036.8|43053.9|43033.9|43058.9|43038.9|43053.9|43033.9|3
1625709480000|2021-07-08 01:58:00|43051.4|43031.4|43048.9|43028.9|43051.4|43031.4|43046.4|43026.4|3
1625709490000|2021-07-08 01:58:10|||||||||2
1625709500000|2021-07-08 01:58:20|43051|43031|43051.4|43031.4|43051.4|43031.4|43051|43031|0
1625709510000|2021-07-08 01:58:30|43051|43031|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|2
1625709520000|2021-07-08 01:58:40|43051|43031|43051.4|43031.4|43051.4|43031.4|43051|43031|1
1625709530000|2021-07-08 01:58:50|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|3
1625709540000|2021-07-08 01:59:00|43056.8|43036.8|43061.4|43041.4|43061.4|43041.4|43053.9|43033.9|4
1625709550000|2021-07-08 01:59:10|43058.9|43038.9|43061.4|43041.4|43063.9|43043.9|43058.9|43038.9|8
1625709560000|2021-07-08 01:59:20|43061|43041|43056.4|43036.4|43061|43041|43056.4|43036.4|5
1625709570000|2021-07-08 01:59:30|43054.3|43034.3|43053.9|43033.9|43054.3|43034.3|43053.9|43033.9|0
1625709580000|2021-07-08 01:59:40|43051.4|43031.4|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|1
1625709590000|2021-07-08 01:59:50|43042.2|43022.2|43041.4|43021.4|43044.3|43024.3|43041.4|43021.4|3
1625709600000|2021-07-08 02:00:00|43038.9|43018.9|43023.9|43003.9|43038.9|43018.9|43021.4|43001.4|24
1625709610000|2021-07-08 02:00:10|43028.1|43008.1|43028.9|43008.9|43031|43011|43028.1|43008.1|4
1625709620000|2021-07-08 02:00:20|43029.3|43009.3|43026.4|43006.4|43029.3|43009.3|43026.4|43006.4|2
1625709630000|2021-07-08 02:00:30|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|1
1625709640000|2021-07-08 02:00:40|43031.4|43011.4|43009.3|42989.3|43031.4|43011.4|43009.3|42989.3|13
1625709650000|2021-07-08 02:00:50|43008.9|42988.9|43008.9|42988.9|43011.4|42991.4|43006.4|42986.4|3
1625709660000|2021-07-08 02:01:00|43011.4|42991.4|43004.3|42984.3|43011.4|42991.4|43004.3|42984.3|3
1625709670000|2021-07-08 02:01:10|43006.4|42986.4|43026|43006|43026|43006|43006.4|42986.4|12
1625709680000|2021-07-08 02:01:20|43026.8|43006.8|43028.9|43008.9|43031.4|43011.4|43026.4|43006.4|7
1625709690000|2021-07-08 02:01:30|43031.4|43011.4|43026.4|43006.4|43031.4|43011.4|43026.4|43006.4|3
1625709700000|2021-07-08 02:01:40|43026|43006|43023.9|43003.9|43026|43006|43023.9|43003.9|2
1625709710000|2021-07-08 02:01:50|43023.5|43003.5|43016.4|42996.4|43023.5|43003.5|43016.4|42996.4|4
1625709720000|2021-07-08 02:02:00|43018.9|42998.9|43016.4|42996.4|43021.4|43001.4|43016.4|42996.4|2
1625709730000|2021-07-08 02:02:10|43014.3|42994.3|43011.4|42991.4|43014.3|42994.3|43011.4|42991.4|4
1625709740000|2021-07-08 02:02:20|43013.5|42993.5|43013.9|42993.9|43018.9|42998.9|43013.5|42993.5|5
1625709750000|2021-07-08 02:02:30|43011.8|42991.8|43013.9|42993.9|43013.9|42993.9|43011.8|42991.8|0
1625709760000|2021-07-08 02:02:40|43011.8|42991.8|43006.4|42986.4|43011.8|42991.8|43003.9|42983.9|6
1625709770000|2021-07-08 02:02:50|43004.3|42984.3|43001.4|42981.4|43004.3|42984.3|42998.9|42978.9|4
1625709780000|2021-07-08 02:03:00|43001.8|42981.8|43003.9|42983.9|43003.9|42983.9|42998.9|42978.9|6
1625709790000|2021-07-08 02:03:10|42998.9|42978.9|43003.9|42983.9|43003.9|42983.9|42998.9|42978.9|7
1625709800000|2021-07-08 02:03:20|43001.8|42981.8|42991.4|42971.4|43001.8|42981.8|42991.4|42971.4|11
1625709810000|2021-07-08 02:03:30|42993.9|42973.9|42996.4|42976.4|42996.4|42976.4|42991.4|42971.4|6
1625709820000|2021-07-08 02:03:40|42998.9|42978.9|43003.5|42983.5|43003.5|42983.5|42996.4|42976.4|4
1625709830000|2021-07-08 02:03:50|43003.9|42983.9|43018.9|42998.9|43018.9|42998.9|42998.9|42978.9|10
1625709840000|2021-07-08 02:04:00|43016.4|42996.4|43016.4|42996.4|43018.9|42998.9|43016.4|42996.4|7
1625709850000|2021-07-08 02:04:10|43013.9|42993.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|1
1625709860000|2021-07-08 02:04:20|43014.3|42994.3|43026.4|43006.4|43026.4|43006.4|43013.9|42993.9|10
1625709870000|2021-07-08 02:04:30|43028.9|43008.9|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|3
1625709880000|2021-07-08 02:04:40|43028.9|43008.9|43038.9|43018.9|43038.9|43018.9|43028.9|43008.9|11
1625709890000|2021-07-08 02:04:50|43043.1|43023.1|43043.9|43023.9|43046|43026|43041.4|43021.4|5
1625709900000|2021-07-08 02:05:00|43044.3|43024.3|43051.4|43031.4|43051.4|43031.4|43041.8|43021.8|7
1625709910000|2021-07-08 02:05:10|43055.6|43035.6|43056.8|43036.8|43061|43041|43053.9|43033.9|18
1625709920000|2021-07-08 02:05:20|43056.4|43036.4|43041.8|43021.8|43056.4|43036.4|43041.8|43021.8|9
1625709930000|2021-07-08 02:05:30|43039.3|43019.3|43031.4|43011.4|43039.3|43019.3|43031.4|43011.4|6
1625709940000|2021-07-08 02:05:40|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|3
1625709950000|2021-07-08 02:05:50|43031|43011|43033.9|43013.9|43033.9|43013.9|43023.9|43003.9|9
1625709960000|2021-07-08 02:06:00|43036.4|43016.4|43038.9|43018.9|43041.4|43021.4|43036.4|43016.4|3
1625709970000|2021-07-08 02:06:10|43043.9|43023.9|43053.9|43033.9|43053.9|43033.9|43043.9|43023.9|5
1625709980000|2021-07-08 02:06:20|43056.4|43036.4|43061.4|43041.4|43061.4|43041.4|43056.4|43036.4|6
1625709990000|2021-07-08 02:06:30|43059.3|43039.3|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|7
1625710000000|2021-07-08 02:06:40|43063.9|43043.9|43071.4|43051.4|43071.4|43051.4|43061.4|43041.4|7
1625710010000|2021-07-08 02:06:50|43071|43051|43068.9|43048.9|43071.4|43051.4|43066.8|43046.8|2
1625710020000|2021-07-08 02:07:00|43066.4|43046.4|43063.9|43043.9|43066.4|43046.4|43058.9|43038.9|9
1625710030000|2021-07-08 02:07:10|43066|43046|43066.4|43046.4|43068.9|43048.9|43066|43046|3
1625710040000|2021-07-08 02:07:20|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|7
1625710050000|2021-07-08 02:07:30|43066.4|43046.4|43063.9|43043.9|43066.4|43046.4|43063.9|43043.9|1
1625710060000|2021-07-08 02:07:40|43061.8|43041.8|43051.4|43031.4|43061.8|43041.8|43051.4|43031.4|10
1625710070000|2021-07-08 02:07:50|43048.9|43028.9|43046.4|43026.4|43048.9|43028.9|43046.4|43026.4|0
1625710080000|2021-07-08 02:08:00|43044.3|43024.3|43041|43021|43044.3|43024.3|43038.5|43018.5|3
1625710090000|2021-07-08 02:08:10|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|5
1625710100000|2021-07-08 02:08:20|43039.3|43019.3|43028.9|43008.9|43039.3|43019.3|43028.9|43008.9|2
1625710110000|2021-07-08 02:08:30|43031|43011|43030.6|43010.6|43031|43011|43030.6|43010.6|10
1625710120000|2021-07-08 02:08:40|||||||||1
1625710130000|2021-07-08 02:08:50|43028.5|43008.5|43023.9|43003.9|43028.9|43008.9|43023.9|43003.9|4
1625710140000|2021-07-08 02:09:00|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|5
1625710150000|2021-07-08 02:09:10|43033.1|43013.1|43031|43011|43033.1|43013.1|43031|43011|1
1625710160000|2021-07-08 02:09:20|43030.6|43010.6|43028.9|43008.9|43031.4|43011.4|43028.5|43008.5|1
1625710170000|2021-07-08 02:09:30|43029.3|43009.3|43038.9|43018.9|43038.9|43018.9|43029.3|43009.3|6
1625710180000|2021-07-08 02:09:40|43041.4|43021.4|43043.9|43023.9|43043.9|43023.9|43041.4|43021.4|3
1625710190000|2021-07-08 02:09:50|43046|43026|43048.9|43028.9|43051.4|43031.4|43046|43026|6
1625710200000|2021-07-08 02:10:00|43051.4|43031.4|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|1
1625710210000|2021-07-08 02:10:10|43053.9|43033.9|43051.4|43031.4|43056.4|43036.4|43051.4|43031.4|3
1625710220000|2021-07-08 02:10:20|||||||||1
1625710230000|2021-07-08 02:10:30|43049.3|43029.3|43051.4|43031.4|43051.4|43031.4|43049.3|43029.3|0
1625710240000|2021-07-08 02:10:40|||||||||1
1625710250000|2021-07-08 02:10:50|43046.4|43026.4|43041.4|43021.4|43046.4|43026.4|43038.9|43018.9|5
1625710260000|2021-07-08 02:11:00|43036.8|43016.8|43034.3|43014.3|43038.9|43018.9|43034.3|43014.3|1
1625710270000|2021-07-08 02:11:10|43033.9|43013.9|43031.4|43011.4|43033.9|43013.9|43031.4|43011.4|3
1625710280000|2021-07-08 02:11:20|43028.9|43008.9|43028.9|43008.9|43031.4|43011.4|43028.9|43008.9|3
1625710290000|2021-07-08 02:11:30|43026.4|43006.4|43016.4|42996.4|43026.4|43006.4|43016.4|42996.4|5
1625710300000|2021-07-08 02:11:40|43018.5|42998.5|43016.4|42996.4|43018.9|42998.9|43016.4|42996.4|0
1625710310000|2021-07-08 02:11:50|43016.8|42996.8|43018.9|42998.9|43018.9|42998.9|43016.8|42996.8|5
1625710330000|2021-07-08 02:12:10|43021|43001|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|4
1625710340000|2021-07-08 02:12:20|43023.9|43003.9|43026|43006|43028.9|43008.9|43023.9|43003.9|0
1625710350000|2021-07-08 02:12:30|43026.4|43006.4|43016.4|42996.4|43026.4|43006.4|43016.4|42996.4|12
1625710360000|2021-07-08 02:12:40|43013.9|42993.9|43011.8|42991.8|43016.4|42996.4|43011.8|42991.8|8
1625710370000|2021-07-08 02:12:50|43009.3|42989.3|43011.8|42991.8|43011.8|42991.8|43009.3|42989.3|1
1625710380000|2021-07-08 02:13:00|43009.3|42989.3|42986.4|42966.4|43009.3|42989.3|42986.4|42966.4|35
1625710390000|2021-07-08 02:13:10|42988.9|42968.9|42963.9|42943.9|42988.9|42968.9|42963.9|42943.9|45
1625710400000|2021-07-08 02:13:20|42961.8|42941.8|42973.9|42953.9|42973.9|42953.9|42961.4|42941.4|16
1625710410000|2021-07-08 02:13:30|42968.9|42948.9|42966.4|42946.4|42973.9|42953.9|42964.3|42944.3|10
1625710420000|2021-07-08 02:13:40|42964.3|42944.3|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|22
1625710430000|2021-07-08 02:13:50|42963.9|42943.9|42961.4|42941.4|42963.9|42943.9|42961.4|42941.4|5
1625710440000|2021-07-08 02:14:00|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|2
1625710450000|2021-07-08 02:14:10|42961.8|42941.8|42961.4|42941.4|42966|42946|42961.4|42941.4|2
1625710460000|2021-07-08 02:14:20|42961|42941|42953.9|42933.9|42961|42941|42953.9|42933.9|6
1625710470000|2021-07-08 02:14:30|42953.5|42933.5|42956.4|42936.4|42956.4|42936.4|42943.9|42923.9|17
1625710480000|2021-07-08 02:14:40|42958.9|42938.9|42963.9|42943.9|42966.8|42946.8|42958.9|42938.9|29
1625710490000|2021-07-08 02:14:50|42966.8|42946.8|42973.9|42953.9|42976.8|42956.8|42963.9|42943.9|16
1625710500000|2021-07-08 02:15:00|42971.8|42951.8|42969.3|42949.3|42971.8|42951.8|42966.8|42946.8|8
1625710510000|2021-07-08 02:15:10|42968.9|42948.9|42966.4|42946.4|42968.9|42948.9|42966.4|42946.4|2
1625710520000|2021-07-08 02:15:20|42968.9|42948.9|42971.4|42951.4|42971.4|42951.4|42968.9|42948.9|2
1625710530000|2021-07-08 02:15:30|42973.5|42953.5|42978.9|42958.9|42978.9|42958.9|42973.5|42953.5|5
1625710540000|2021-07-08 02:15:40|42983.5|42963.5|42983.9|42963.9|42983.9|42963.9|42983.5|42963.5|5
1625710560000|2021-07-08 02:16:00|42983.1|42963.1|42978.9|42958.9|42983.1|42963.1|42978.9|42958.9|5
1625710570000|2021-07-08 02:16:10|42979.7|42959.7|42986|42966|42986|42966|42979.7|42959.7|1
1625710580000|2021-07-08 02:16:20|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|2
1625710590000|2021-07-08 02:16:30|42986.4|42966.4|42995.6|42975.6|42995.6|42975.6|42986.4|42966.4|7
1625710600000|2021-07-08 02:16:40|42993.5|42973.5|42993.9|42973.9|42998.9|42978.9|42993.5|42973.5|1
1625710610000|2021-07-08 02:16:50|||||||||1
1625710630000|2021-07-08 02:17:10|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42988.9|42968.9|5
1625710640000|2021-07-08 02:17:20|42989.3|42969.3|42991.4|42971.4|42991.4|42971.4|42986.4|42966.4|1
1625710650000|2021-07-08 02:17:30|42988.9|42968.9|42991.4|42971.4|42991.4|42971.4|42986.4|42966.4|3
1625710660000|2021-07-08 02:17:40|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|1
1625710670000|2021-07-08 02:17:50|42991|42971|42993.9|42973.9|42993.9|42973.9|42991|42971|1
1625710680000|2021-07-08 02:18:00|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|0
1625710690000|2021-07-08 02:18:10|42993.9|42973.9|42988.9|42968.9|42993.9|42973.9|42988.9|42968.9|8
1625710700000|2021-07-08 02:18:20|42991|42971|42991.4|42971.4|42991.4|42971.4|42991|42971|0
1625710710000|2021-07-08 02:18:30|||||||||3
1625710730000|2021-07-08 02:18:50|42993.5|42973.5|42993.9|42973.9|42993.9|42973.9|42993.5|42973.5|1
1625710770000|2021-07-08 02:19:30|42991.8|42971.8|42991.4|42971.4|42991.8|42971.8|42991.4|42971.4|2
1625710780000|2021-07-08 02:19:40|||||||||1
1625710800000|2021-07-08 02:20:00|42988.9|42968.9|42978.9|42958.9|42988.9|42968.9|42976.4|42956.4|11
1625710820000|2021-07-08 02:20:20|||||||||1
1625710830000|2021-07-08 02:20:30|42981.4|42961.4|42986.4|42966.4|42986.4|42966.4|42981.4|42961.4|4
1625710840000|2021-07-08 02:20:40|42988.5|42968.5|42988.9|42968.9|42988.9|42968.9|42988.5|42968.5|1
1625710850000|2021-07-08 02:20:50|42989.3|42969.3|42996.4|42976.4|42996.4|42976.4|42989.3|42969.3|1
1625710860000|2021-07-08 02:21:00|||||||||1
1625710870000|2021-07-08 02:21:10|42998.5|42978.5|42998.9|42978.9|42998.9|42978.9|42998.5|42978.5|2
1625710880000|2021-07-08 02:21:20|43003.5|42983.5|43003.9|42983.9|43005.6|42985.6|43003.5|42983.5|6
1625710890000|2021-07-08 02:21:30|43008.5|42988.5|43011|42991|43011|42991|43008.5|42988.5|6
1625710900000|2021-07-08 02:21:40|||||||||10
1625710910000|2021-07-08 02:21:50|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|43008.9|42988.9|2
1625710920000|2021-07-08 02:22:00|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|0
1625710930000|2021-07-08 02:22:10|43006.4|42986.4|42998.9|42978.9|43008.9|42988.9|42998.9|42978.9|5
1625710950000|2021-07-08 02:22:30|42996.8|42976.8|42996.4|42976.4|42996.8|42976.8|42996.4|42976.4|0
1625710960000|2021-07-08 02:22:40|42994.3|42974.3|42993.9|42973.9|42994.3|42974.3|42993.9|42973.9|0
1625710970000|2021-07-08 02:22:50|42998.9|42978.9|43003.9|42983.9|43003.9|42983.9|42998.9|42978.9|1
1625710980000|2021-07-08 02:23:00|42998.9|42978.9|42993.5|42973.5|42998.9|42978.9|42993.5|42973.5|2
1625710990000|2021-07-08 02:23:10|42989.3|42969.3|42986.4|42966.4|42989.3|42969.3|42986.4|42966.4|0
1625711000000|2021-07-08 02:23:20|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|2
1625711010000|2021-07-08 02:23:30|42983.5|42963.5|42979.3|42959.3|42983.5|42963.5|42979.3|42959.3|0
1625711030000|2021-07-08 02:23:50|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|2
1625711040000|2021-07-08 02:24:00|||||||||8
1625711050000|2021-07-08 02:24:10|42976.4|42956.4|42976.4|42956.4|42976.4|42956.4|42976.4|42956.4|2
1625711060000|2021-07-08 02:24:20|42973.9|42953.9|42978.9|42958.9|42978.9|42958.9|42973.9|42953.9|0
1625711070000|2021-07-08 02:24:30|||||||||1
1625711090000|2021-07-08 02:24:50|42976.4|42956.4|42968.9|42948.9|42976.4|42956.4|42968.9|42948.9|8
1625711100000|2021-07-08 02:25:00|42966.4|42946.4|42949.3|42929.3|42966.4|42946.4|42949.3|42929.3|31
1625711110000|2021-07-08 02:25:10|42951.4|42931.4|42949.3|42929.3|42951.4|42931.4|42949.3|42929.3|2
1625711120000|2021-07-08 02:25:20|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|7
1625711130000|2021-07-08 02:25:30|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|0
1625711140000|2021-07-08 02:25:40|42951.4|42931.4|42949.3|42929.3|42951.4|42931.4|42949.3|42929.3|5
1625711150000|2021-07-08 02:25:50|42951.4|42931.4|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|2
1625711160000|2021-07-08 02:26:00|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|7
1625711170000|2021-07-08 02:26:10|42963.9|42943.9|42966.4|42946.4|42966.4|42946.4|42963.9|42943.9|2
1625711180000|2021-07-08 02:26:20|42968.5|42948.5|42971|42951|42971|42951|42968.5|42948.5|1
1625711190000|2021-07-08 02:26:30|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|3
1625711200000|2021-07-08 02:26:40|42968.5|42948.5|42971.4|42951.4|42971.4|42951.4|42968.5|42948.5|4
1625711210000|2021-07-08 02:26:50|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|5
1625711220000|2021-07-08 02:27:00|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|2
1625711230000|2021-07-08 02:27:10|42966.4|42946.4|42958.5|42938.5|42966.4|42946.4|42958.5|42938.5|4
1625711240000|2021-07-08 02:27:20|42958.1|42938.1|42958.9|42938.9|42958.9|42938.9|42956|42936|7
1625711250000|2021-07-08 02:27:30|||||||||2
1625711260000|2021-07-08 02:27:40|42956.8|42936.8|42953.9|42933.9|42956.8|42936.8|42953.9|42933.9|0
1625711270000|2021-07-08 02:27:50|42951.8|42931.8|42949.3|42929.3|42951.8|42931.8|42949.3|42929.3|3
1625711280000|2021-07-08 02:28:00|42948.9|42928.9|42931|42911|42948.9|42928.9|42928.9|42908.9|7
1625711290000|2021-07-08 02:28:10|42928.9|42908.9|42928.9|42908.9|42931|42911|42926.8|42906.8|6
1625711300000|2021-07-08 02:28:20|42891.4|42871.4|42894.3|42874.3|42894.3|42874.3|42888.5|42868.5|29
1625711310000|2021-07-08 02:28:30|42893.9|42873.9|42888.9|42868.9|42893.9|42873.9|42886.4|42866.4|7
1625711320000|2021-07-08 02:28:40|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42886.4|42866.4|3
1625711330000|2021-07-08 02:28:50|42886.4|42866.4|42893.5|42873.5|42893.5|42873.5|42883.9|42863.9|18
1625711340000|2021-07-08 02:29:00|42893.1|42873.1|42893.9|42873.9|42893.9|42873.9|42891|42871|5
1625711350000|2021-07-08 02:29:10|42896|42876|42893.9|42873.9|42896.4|42876.4|42893.9|42873.9|0
1625711360000|2021-07-08 02:29:20|42896.4|42876.4|42898.5|42878.5|42898.9|42878.9|42896.4|42876.4|1
1625711370000|2021-07-08 02:29:30|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|1
1625711380000|2021-07-08 02:29:40|42898.5|42878.5|42906.4|42886.4|42906.4|42886.4|42898.5|42878.5|3
1625711390000|2021-07-08 02:29:50|42906|42886|42908.9|42888.9|42908.9|42888.9|42903.9|42883.9|3
1625711400000|2021-07-08 02:30:00|42908.5|42888.5|42888.9|42868.9|42908.5|42888.5|42872.2|42852.2|25
1625711410000|2021-07-08 02:30:10|42886.4|42866.4|42893.9|42873.9|42896.4|42876.4|42878.9|42858.9|27
1625711420000|2021-07-08 02:30:20|42891.4|42871.4|42891|42871|42891.4|42871.4|42883.9|42863.9|8
1625711430000|2021-07-08 02:30:30|42895.5|42875.5|42911|42891|42911|42891|42895.5|42875.5|19
1625711440000|2021-07-08 02:30:40|42913.5|42893.5|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|4
1625711450000|2021-07-08 02:30:50|42908.9|42888.9|42896.4|42876.4|42908.9|42888.9|42896.4|42876.4|1
1625711460000|2021-07-08 02:31:00|42893.9|42873.9|42871|42851|42893.9|42873.9|42871|42851|16
1625711470000|2021-07-08 02:31:10|42862.2|42842.2|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|10
1625711480000|2021-07-08 02:31:20|42861.4|42841.4|42856.4|42836.4|42861.8|42841.8|42856.4|42836.4|5
1625711490000|2021-07-08 02:31:30|42858.5|42838.5|42848.9|42828.9|42858.9|42838.9|42848.9|42828.9|10
1625711500000|2021-07-08 02:31:40|42849.3|42829.3|42851.4|42831.4|42851.4|42831.4|42846.4|42826.4|40
1625711510000|2021-07-08 02:31:50|42853.9|42833.9|42856.8|42836.8|42856.8|42836.8|42853.9|42833.9|12
1625711520000|2021-07-08 02:32:00|42856.4|42836.4|42868.5|42848.5|42868.5|42848.5|42849.3|42829.3|15
1625711530000|2021-07-08 02:32:10|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|1
1625711540000|2021-07-08 02:32:20|42866.4|42846.4|42868.9|42848.9|42868.9|42848.9|42863.9|42843.9|6
1625711550000|2021-07-08 02:32:30|42866.8|42846.8|42863.9|42843.9|42866.8|42846.8|42863.9|42843.9|4
1625711560000|2021-07-08 02:32:40|42866.4|42846.4|42866.4|42846.4|42868.5|42848.5|42863.9|42843.9|7
1625711570000|2021-07-08 02:32:50|42854.3|42834.3|42853.9|42833.9|42854.3|42834.3|42851.4|42831.4|10
1625711580000|2021-07-08 02:33:00|42851.4|42831.4|42836.4|42816.4|42851.4|42831.4|42833.9|42813.9|69
1625711590000|2021-07-08 02:33:10|42841.4|42821.4|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|6
1625711600000|2021-07-08 02:33:20|42843.9|42823.9|42849.3|42829.3|42851.4|42831.4|42843.5|42823.5|18
1625711610000|2021-07-08 02:33:30|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|3
1625711620000|2021-07-08 02:33:40|42853.5|42833.5|42856.4|42836.4|42856.4|42836.4|42853.5|42833.5|6
1625711630000|2021-07-08 02:33:50|42858.9|42838.9|42866.4|42846.4|42866.4|42846.4|42858.9|42838.9|14
1625711640000|2021-07-08 02:34:00|42866.8|42846.8|42871.4|42851.4|42873.9|42853.9|42866.8|42846.8|11
1625711650000|2021-07-08 02:34:10|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|2
1625711660000|2021-07-08 02:34:20|42876.4|42856.4|42876.4|42856.4|42883.9|42863.9|42876.4|42856.4|13
1625711670000|2021-07-08 02:34:30|42873.9|42853.9|42868.9|42848.9|42873.9|42853.9|42868.9|42848.9|3
1625711680000|2021-07-08 02:34:40|42866.4|42846.4|42878.9|42858.9|42878.9|42858.9|42861.4|42841.4|10
1625711690000|2021-07-08 02:34:50|42881|42861|42876.4|42856.4|42881.4|42861.4|42876|42856|9
1625711700000|2021-07-08 02:35:00|42874.3|42854.3|42881.4|42861.4|42881.4|42861.4|42869.3|42849.3|19
1625711710000|2021-07-08 02:35:10|42878.9|42858.9|42863.9|42843.9|42878.9|42858.9|42863.9|42843.9|10
1625711720000|2021-07-08 02:35:20|42866.4|42846.4|42863.9|42843.9|42868.9|42848.9|42863.9|42843.9|4
1625711730000|2021-07-08 02:35:30|42866|42846|42868.9|42848.9|42868.9|42848.9|42866|42846|2
1625711740000|2021-07-08 02:35:40|42866.4|42846.4|42868.9|42848.9|42868.9|42848.9|42863.9|42843.9|2
1625711750000|2021-07-08 02:35:50|42871.4|42851.4|42881.4|42861.4|42881.4|42861.4|42871.4|42851.4|7
1625711760000|2021-07-08 02:36:00|42883.5|42863.5|42874.3|42854.3|42883.9|42863.9|42874.3|42854.3|12
1625711770000|2021-07-08 02:36:10|42876.4|42856.4|42873.9|42853.9|42878.9|42858.9|42871.4|42851.4|3
1625711780000|2021-07-08 02:36:20|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42866.4|42846.4|3
1625711790000|2021-07-08 02:36:30|42871|42851|42871|42851|42871|42851|42871|42851|2
1625711800000|2021-07-08 02:36:40|42873.5|42853.5|42876.4|42856.4|42879.3|42859.3|42873.5|42853.5|12
1625711810000|2021-07-08 02:36:50|42873.9|42853.9|42868.9|42848.9|42873.9|42853.9|42868.9|42848.9|7
1625711820000|2021-07-08 02:37:00|42866.8|42846.8|42871.4|42851.4|42871.4|42851.4|42866.4|42846.4|30
1625711840000|2021-07-08 02:37:20|42873.9|42853.9|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|2
1625711850000|2021-07-08 02:37:30|42874.3|42854.3|42888.9|42868.9|42893.9|42873.9|42874.3|42854.3|9
1625711860000|2021-07-08 02:37:40|||||||||1
1625711870000|2021-07-08 02:37:50|42889.3|42869.3|42891.4|42871.4|42893.9|42873.9|42889.3|42869.3|11
1625711880000|2021-07-08 02:38:00|42888.9|42868.9|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|3
1625711890000|2021-07-08 02:38:10|42891.4|42871.4|42891.4|42871.4|42891.8|42871.8|42888.9|42868.9|12
1625711900000|2021-07-08 02:38:20|42889.3|42869.3|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|5
1625711910000|2021-07-08 02:38:30|42886.4|42866.4|42888.9|42868.9|42888.9|42868.9|42886.4|42866.4|0
1625711920000|2021-07-08 02:38:40|42891.4|42871.4|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|3
1625711930000|2021-07-08 02:38:50|42896|42876|42893.9|42873.9|42896|42876|42893.9|42873.9|3
1625711940000|2021-07-08 02:39:00|42891.4|42871.4|42888.5|42868.5|42891.4|42871.4|42886.4|42866.4|17
1625711950000|2021-07-08 02:39:10|42888.9|42868.9|42888.5|42868.5|42888.9|42868.9|42886.4|42866.4|0
1625711960000|2021-07-08 02:39:20|42888.9|42868.9|42922.2|42902.2|42928.9|42908.9|42888.9|42868.9|16
1625711970000|2021-07-08 02:39:30|42924.3|42904.3|42931.4|42911.4|42931.4|42911.4|42923.9|42903.9|17
1625711980000|2021-07-08 02:39:40|42933.5|42913.5|42936.4|42916.4|42941.4|42921.4|42933.5|42913.5|19
1625711990000|2021-07-08 02:39:50|||||||||1
1625712000000|2021-07-08 02:40:00|42931.4|42911.4|42918.9|42898.9|42931.4|42911.4|42918.9|42898.9|7
1625712010000|2021-07-08 02:40:10|42918.5|42898.5|42913.9|42893.9|42918.5|42898.5|42913.9|42893.9|8
1625712020000|2021-07-08 02:40:20|42911.4|42891.4|42906.4|42886.4|42911.4|42891.4|42903.9|42883.9|8
1625712030000|2021-07-08 02:40:30|42908.5|42888.5|42908.9|42888.9|42911.4|42891.4|42906.4|42886.4|6
1625712040000|2021-07-08 02:40:40|42908.5|42888.5|42906.4|42886.4|42908.5|42888.5|42906.4|42886.4|0
1625712050000|2021-07-08 02:40:50|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|0
1625712060000|2021-07-08 02:41:00|42908|42888|42907.6|42887.6|42908|42888|42893.9|42873.9|23
1625712070000|2021-07-08 02:41:10|42908.5|42888.5|42911.4|42891.4|42911.4|42891.4|42908.5|42888.5|4
1625712080000|2021-07-08 02:41:20|42911.8|42891.8|42916.4|42896.4|42916.4|42896.4|42911.4|42891.4|7
1625712090000|2021-07-08 02:41:30|42913.9|42893.9|42906.4|42886.4|42913.9|42893.9|42906.4|42886.4|18
1625712100000|2021-07-08 02:41:40|42901.4|42881.4|42893.9|42873.9|42901.4|42881.4|42893.9|42873.9|14
1625712120000|2021-07-08 02:42:00|42893.5|42873.5|42888.9|42868.9|42893.5|42873.5|42888.9|42868.9|8
1625712130000|2021-07-08 02:42:10|42886.8|42866.8|42891.4|42871.4|42891.4|42871.4|42886.4|42866.4|9
1625712140000|2021-07-08 02:42:20|42893.5|42873.5|42903.9|42883.9|42903.9|42883.9|42893.5|42873.5|2
1625712150000|2021-07-08 02:42:30|42898.9|42878.9|42901.4|42881.4|42901.4|42881.4|42898.9|42878.9|3
1625712160000|2021-07-08 02:42:40|42903.9|42883.9|42911.4|42891.4|42911.4|42891.4|42903.9|42883.9|1
1625712170000|2021-07-08 02:42:50|42913.9|42893.9|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|4
1625712180000|2021-07-08 02:43:00|42909.3|42889.3|42893.9|42873.9|42909.3|42889.3|42893.9|42873.9|8
1625712190000|2021-07-08 02:43:10|42896.4|42876.4|42888.9|42868.9|42896.4|42876.4|42888.9|42868.9|0
1625712200000|2021-07-08 02:43:20|42891.4|42871.4|42899.3|42879.3|42901.4|42881.4|42888.9|42868.9|8
1625712210000|2021-07-08 02:43:30|42901.4|42881.4|42898.9|42878.9|42903.9|42883.9|42896.8|42876.8|3
1625712220000|2021-07-08 02:43:40|42899.3|42879.3|42901.4|42881.4|42901.4|42881.4|42899.3|42879.3|6
1625712230000|2021-07-08 02:43:50|42903.5|42883.5|42893.9|42873.9|42903.5|42883.5|42893.9|42873.9|4
1625712240000|2021-07-08 02:44:00|42889.7|42869.7|42878.9|42858.9|42889.7|42869.7|42876.4|42856.4|4
1625712250000|2021-07-08 02:44:10|42876.4|42856.4|42874.3|42854.3|42878.9|42858.9|42874.3|42854.3|5
1625712260000|2021-07-08 02:44:20|42876.4|42856.4|42863.9|42843.9|42876.4|42856.4|42861.4|42841.4|14
1625712270000|2021-07-08 02:44:30|42866.4|42846.4|42861.4|42841.4|42866.4|42846.4|42858.9|42838.9|5
1625712280000|2021-07-08 02:44:40|42861|42841|42846.4|42826.4|42861|42841|42846.4|42826.4|13
1625712290000|2021-07-08 02:44:50|42848.9|42828.9|42843.9|42823.9|42851.4|42831.4|42841.4|42821.4|14
1625712300000|2021-07-08 02:45:00|42841.4|42821.4|42843.9|42823.9|42846.4|42826.4|42833.9|42813.9|84
1625712310000|2021-07-08 02:45:10|42841.4|42821.4|42851.4|42831.4|42851.4|42831.4|42841.4|42821.4|8
1625712320000|2021-07-08 02:45:20|42856.4|42836.4|42846.4|42826.4|42858.9|42838.9|42846.4|42826.4|11
1625712330000|2021-07-08 02:45:30|42843.9|42823.9|42843.5|42823.5|42843.9|42823.9|42843.5|42823.5|10
1625712340000|2021-07-08 02:45:40|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.5|42818.5|9
1625712350000|2021-07-08 02:45:50|42843.5|42823.5|42843.9|42823.9|42843.9|42823.9|42843.5|42823.5|0
1625712360000|2021-07-08 02:46:00|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42839.3|42819.3|7
1625712370000|2021-07-08 02:46:10|42836.8|42816.8|42833.9|42813.9|42836.8|42816.8|42831.8|42811.8|13
1625712380000|2021-07-08 02:46:20|42834.3|42814.3|42843.9|42823.9|42843.9|42823.9|42834.3|42814.3|16
1625712390000|2021-07-08 02:46:30|42846.4|42826.4|42851|42831|42853.5|42833.5|42846.4|42826.4|26
1625712400000|2021-07-08 02:46:40|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|3
1625712410000|2021-07-08 02:46:50|42848.9|42828.9|42853.9|42833.9|42856.4|42836.4|42848.9|42828.9|6
1625712420000|2021-07-08 02:47:00|42856|42836|42856.4|42836.4|42856.4|42836.4|42851.4|42831.4|7
1625712430000|2021-07-08 02:47:10|42854.3|42834.3|42853.9|42833.9|42856.4|42836.4|42853.9|42833.9|8
1625712440000|2021-07-08 02:47:20|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1625712450000|2021-07-08 02:47:30|42861.4|42841.4|42866.4|42846.4|42866.4|42846.4|42861.4|42841.4|6
1625712460000|2021-07-08 02:47:40|42868.5|42848.5|42878.9|42858.9|42878.9|42858.9|42868.5|42848.5|9
1625712470000|2021-07-08 02:47:50|||||||||5
1625712480000|2021-07-08 02:48:00|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|2
1625712490000|2021-07-08 02:48:10|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|9
1625712500000|2021-07-08 02:48:20|42873.9|42853.9|42876.4|42856.4|42876.4|42856.4|42873.5|42853.5|1
1625712510000|2021-07-08 02:48:30|42878.9|42858.9|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|3
1625712520000|2021-07-08 02:48:40|42876.4|42856.4|42876.4|42856.4|42878.9|42858.9|42876.4|42856.4|2
1625712530000|2021-07-08 02:48:50|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|0
1625712540000|2021-07-08 02:49:00|42881.4|42861.4|42886.8|42866.8|42888.9|42868.9|42881.4|42861.4|12
1625712550000|2021-07-08 02:49:10|42888.9|42868.9|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|2
1625712560000|2021-07-08 02:49:20|42888.9|42868.9|42886.4|42866.4|42888.9|42868.9|42886.4|42866.4|1
1625712570000|2021-07-08 02:49:30|42887.2|42867.2|42888.9|42868.9|42893.5|42873.5|42887.2|42867.2|6
1625712580000|2021-07-08 02:49:40|42886.8|42866.8|42888.9|42868.9|42888.9|42868.9|42883.9|42863.9|2
1625712590000|2021-07-08 02:49:50|42891|42871|42896|42876|42896|42876|42888.9|42868.9|16
1625712600000|2021-07-08 02:50:00|42896.4|42876.4|42888.9|42868.9|42896.4|42876.4|42888.9|42868.9|7
1625712610000|2021-07-08 02:50:10|42886.4|42866.4|42881.4|42861.4|42886.4|42866.4|42881.4|42861.4|3
1625712620000|2021-07-08 02:50:20|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42873.9|42853.9|22
1625712630000|2021-07-08 02:50:30|42876.8|42856.8|42878.9|42858.9|42878.9|42858.9|42873.9|42853.9|0
1625712640000|2021-07-08 02:50:40|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|1
1625712650000|2021-07-08 02:50:50|42878.9|42858.9|42881.4|42861.4|42883.9|42863.9|42878.9|42858.9|1
1625712660000|2021-07-08 02:51:00|42880.9|42860.9|42883.9|42863.9|42883.9|42863.9|42876.4|42856.4|16
1625712670000|2021-07-08 02:51:10|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|2
1625712680000|2021-07-08 02:51:20|42885.9|42865.9|42886.4|42866.4|42888.9|42868.9|42883.9|42863.9|1
1625712690000|2021-07-08 02:51:30|42886.8|42866.8|42903.9|42883.9|42903.9|42883.9|42886.8|42866.8|11
1625712700000|2021-07-08 02:51:40|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42903.9|42883.9|7
1625712710000|2021-07-08 02:51:50|42910.9|42890.9|42911.4|42891.4|42913.9|42893.9|42908.9|42888.9|4
1625712720000|2021-07-08 02:52:00|42913.4|42893.4|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|11
1625712730000|2021-07-08 02:52:10|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42908.9|42888.9|3
1625712740000|2021-07-08 02:52:20|42911.8|42891.8|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|0
1625712750000|2021-07-08 02:52:30|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|3
1625712760000|2021-07-08 02:52:40|42911.4|42891.4|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|0
1625712780000|2021-07-08 02:53:00|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|6
1625712790000|2021-07-08 02:53:10|42904.3|42884.3|42906.4|42886.4|42906.4|42886.4|42903.9|42883.9|3
1625712800000|2021-07-08 02:53:20|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|0
1625712810000|2021-07-08 02:53:30|42906.4|42886.4|42903.9|42883.9|42906.4|42886.4|42903.9|42883.9|0
1625712820000|2021-07-08 02:53:40|42906.4|42886.4|42903.9|42883.9|42906.4|42886.4|42903.9|42883.9|2
1625712830000|2021-07-08 02:53:50|42905.9|42885.9|42911.4|42891.4|42911.4|42891.4|42905.9|42885.9|3
1625712840000|2021-07-08 02:54:00|42910.5|42890.5|42890.9|42870.9|42910.5|42890.5|42890.9|42870.9|11
1625712850000|2021-07-08 02:54:10|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42886.8|42866.8|3
1625712860000|2021-07-08 02:54:20|42893.9|42873.9|42898.9|42878.9|42898.9|42878.9|42893.9|42873.9|1
1625712870000|2021-07-08 02:54:30|42903|42883|42906.4|42886.4|42906.4|42886.4|42903|42883|5
1625712880000|2021-07-08 02:54:40|42904.3|42884.3|42888.9|42868.9|42904.3|42884.3|42888.9|42868.9|0
1625712890000|2021-07-08 02:54:50|42891.4|42871.4|42896.4|42876.4|42896.4|42876.4|42891.4|42871.4|1
1625712900000|2021-07-08 02:55:00|42894.3|42874.3|42893.9|42873.9|42894.3|42874.3|42893.9|42873.9|0
1625712910000|2021-07-08 02:55:10|42891.4|42871.4|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|3
1625712920000|2021-07-08 02:55:20|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|0
1625712930000|2021-07-08 02:55:30|42888.9|42868.9|42890.9|42870.9|42890.9|42870.9|42888.9|42868.9|3
1625712940000|2021-07-08 02:55:40|42891.4|42871.4|42903.9|42883.9|42903.9|42883.9|42891.4|42871.4|9
1625712950000|2021-07-08 02:55:50|42905.9|42885.9|42911.4|42891.4|42911.4|42891.4|42905.9|42885.9|1
1625712960000|2021-07-08 02:56:00|42909.3|42889.3|42899.3|42879.3|42909.3|42889.3|42899.3|42879.3|4
1625712970000|2021-07-08 02:56:10|42898.9|42878.9|42893.9|42873.9|42898.9|42878.9|42893.9|42873.9|1
1625712980000|2021-07-08 02:56:20|42891.8|42871.8|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|7
1625712990000|2021-07-08 02:56:30|42894.3|42874.3|42894.3|42874.3|42896.4|42876.4|42894.3|42874.3|4
1625713000000|2021-07-08 02:56:40|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|0
1625713010000|2021-07-08 02:56:50|42891.4|42871.4|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|2
1625713020000|2021-07-08 02:57:00|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|0
1625713030000|2021-07-08 02:57:10|42896.4|42876.4|42896.4|42876.4|42898.9|42878.9|42896.4|42876.4|4
1625713040000|2021-07-08 02:57:20|42898.9|42878.9|42901.4|42881.4|42901.4|42881.4|42896.4|42876.4|2
1625713050000|2021-07-08 02:57:30|42901.8|42881.8|42903.9|42883.9|42906.4|42886.4|42901.8|42881.8|3
1625713060000|2021-07-08 02:57:40|42904.3|42884.3|42908.4|42888.4|42908.4|42888.4|42904.3|42884.3|3
1625713070000|2021-07-08 02:57:50|42908.9|42888.9|42916.4|42896.4|42916.4|42896.4|42908.9|42888.9|3
1625713080000|2021-07-08 02:58:00|42915.9|42895.9|42918.4|42898.4|42918.4|42898.4|42913.9|42893.9|1
1625713090000|2021-07-08 02:58:10|42918.9|42898.9|42916.4|42896.4|42918.9|42898.9|42913.9|42893.9|3
1625713100000|2021-07-08 02:58:20|42918.4|42898.4|42923.9|42903.9|42923.9|42903.9|42916.4|42896.4|3
1625713110000|2021-07-08 02:58:30|42926.4|42906.4|42926.4|42906.4|42928.9|42908.9|42923.9|42903.9|3
1625713120000|2021-07-08 02:58:40|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|1
1625713130000|2021-07-08 02:58:50|42930.9|42910.9|42933.4|42913.4|42933.4|42913.4|42930.9|42910.9|1
1625713140000|2021-07-08 02:59:00|42933.9|42913.9|42926.4|42906.4|42933.9|42913.9|42926.4|42906.4|7
1625713150000|2021-07-08 02:59:10|42923.9|42903.9|42928.9|42908.9|42928.9|42908.9|42923.9|42903.9|15
1625713160000|2021-07-08 02:59:20|42926.4|42906.4|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|3
1625713170000|2021-07-08 02:59:30|42926.4|42906.4|42931.4|42911.4|42931.4|42911.4|42926.4|42906.4|3
1625713180000|2021-07-08 02:59:40|||||||||2
1625713190000|2021-07-08 02:59:50|42930.9|42910.9|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|1
1625713200000|2021-07-08 03:00:00|42926.4|42906.4|42919.3|42899.3|42931.4|42911.4|42919.3|42899.3|10
1625713210000|2021-07-08 03:00:10|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|4
1625713220000|2021-07-08 03:00:20|42921.4|42901.4|42903.9|42883.9|42921.4|42901.4|42903.9|42883.9|5
1625713230000|2021-07-08 03:00:30|42901.8|42881.8|42901.4|42881.4|42903.9|42883.9|42901.4|42881.4|0
1625713240000|2021-07-08 03:00:40|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|2
1625713250000|2021-07-08 03:00:50|42896.4|42876.4|42891.4|42871.4|42896.4|42876.4|42891.4|42871.4|2
1625713260000|2021-07-08 03:01:00|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|3
1625713270000|2021-07-08 03:01:10|42886.4|42866.4|42888.4|42868.4|42888.9|42868.9|42883.9|42863.9|16
1625713280000|2021-07-08 03:01:20|42881.4|42861.4|42869.3|42849.3|42881.4|42861.4|42868.9|42848.9|8
1625713290000|2021-07-08 03:01:30|42871.4|42851.4|42871.4|42851.4|42873.9|42853.9|42866.4|42846.4|7
1625713300000|2021-07-08 03:01:40|42868.9|42848.9|42875.9|42855.9|42875.9|42855.9|42868.9|42848.9|2
1625713310000|2021-07-08 03:01:50|42878.4|42858.4|42878.4|42858.4|42878.9|42858.9|42873.9|42853.9|3
1625713320000|2021-07-08 03:02:00|42878.9|42858.9|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|0
1625713330000|2021-07-08 03:02:10|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|2
1625713340000|2021-07-08 03:02:20|42876.8|42856.8|42880.9|42860.9|42880.9|42860.9|42876.4|42856.4|4
1625713350000|2021-07-08 03:02:30|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|5
1625713360000|2021-07-08 03:02:40|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|7
1625713380000|2021-07-08 03:03:00|42885.9|42865.9|42871.4|42851.4|42885.9|42865.9|42871.4|42851.4|4
1625713390000|2021-07-08 03:03:10|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|0
1625713400000|2021-07-08 03:03:20|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1625713410000|2021-07-08 03:03:30|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|0
1625713420000|2021-07-08 03:03:40|42871.8|42851.8|42871.4|42851.4|42871.8|42851.8|42871.4|42851.4|0
1625713430000|2021-07-08 03:03:50|42873.4|42853.4|42868.9|42848.9|42873.4|42853.4|42868.9|42848.9|1
1625713440000|2021-07-08 03:04:00|42866.8|42846.8|42866.4|42846.4|42866.8|42846.8|42866.4|42846.4|3
1625713450000|2021-07-08 03:04:10|42863.9|42843.9|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|1
1625713460000|2021-07-08 03:04:20|42865.9|42845.9|42868.9|42848.9|42868.9|42848.9|42865.9|42845.9|11
1625713470000|2021-07-08 03:04:30|42870.9|42850.9|42873.9|42853.9|42873.9|42853.9|42870.9|42850.9|2
1625713480000|2021-07-08 03:04:40|42873.4|42853.4|42873.9|42853.9|42873.9|42853.9|42873.4|42853.4|0
1625713490000|2021-07-08 03:04:50|42876.4|42856.4|42883.4|42863.4|42883.4|42863.4|42876.4|42856.4|0
1625713500000|2021-07-08 03:05:00|42883.9|42863.9|42888.4|42868.4|42888.4|42868.4|42883.9|42863.9|3
1625713510000|2021-07-08 03:05:10|42888.9|42868.9|42908.9|42888.9|42908.9|42888.9|42888.9|42868.9|5
1625713520000|2021-07-08 03:05:20|42906.4|42886.4|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|7
1625713530000|2021-07-08 03:05:30|42913.9|42893.9|42915.9|42895.9|42915.9|42895.9|42911.4|42891.4|6
1625713540000|2021-07-08 03:05:40|42916.4|42896.4|42918.4|42898.4|42918.9|42898.9|42916.4|42896.4|3
1625713550000|2021-07-08 03:05:50|42918.9|42898.9|42923.9|42903.9|42923.9|42903.9|42918.9|42898.9|4
1625713560000|2021-07-08 03:06:00|42923.4|42903.4|42918.9|42898.9|42923.4|42903.4|42918.9|42898.9|8
1625713570000|2021-07-08 03:06:10|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42918.9|42898.9|1
1625713580000|2021-07-08 03:06:20|42926.4|42906.4|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|5
1625713590000|2021-07-08 03:06:30|||||||||8
1625713600000|2021-07-08 03:06:40|42930.9|42910.9|42930.9|42910.9|42933.4|42913.4|42930.9|42910.9|2
1625713610000|2021-07-08 03:06:50|42933|42913|42938.4|42918.4|42938.4|42918.4|42933|42913|2
1625713620000|2021-07-08 03:07:00|42938.9|42918.9|42941.4|42921.4|42941.4|42921.4|42938.4|42918.4|1
1625713630000|2021-07-08 03:07:10|42943.9|42923.9|42946.4|42926.4|42946.4|42926.4|42941.4|42921.4|14
1625713640000|2021-07-08 03:07:20|42948.4|42928.4|42950.9|42930.9|42950.9|42930.9|42948.4|42928.4|6
1625713650000|2021-07-08 03:07:30|42953.4|42933.4|42963.9|42943.9|42963.9|42943.9|42951.4|42931.4|11
1625713660000|2021-07-08 03:07:40|42965.9|42945.9|42976.4|42956.4|42978.4|42958.4|42965.9|42945.9|21
1625713670000|2021-07-08 03:07:50|42973.9|42953.9|42978.9|42958.9|42981.4|42961.4|42971.4|42951.4|33
1625713680000|2021-07-08 03:08:00|42980.9|42960.9|42971.4|42951.4|42981.4|42961.4|42971.4|42951.4|13
1625713690000|2021-07-08 03:08:10|42973.4|42953.4|42976.4|42956.4|42976.4|42956.4|42971.4|42951.4|9
1625713700000|2021-07-08 03:08:20|42978.9|42958.9|42976.4|42956.4|42978.9|42958.9|42973.9|42953.9|1
1625713710000|2021-07-08 03:08:30|42973.9|42953.9|42965.9|42945.9|42973.9|42953.9|42964.3|42944.3|4
1625713720000|2021-07-08 03:08:40|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|3
1625713730000|2021-07-08 03:08:50|42968.9|42948.9|42978.9|42958.9|42978.9|42958.9|42968.9|42948.9|7
1625713740000|2021-07-08 03:09:00|42980.9|42960.9|42978.9|42958.9|42981.4|42961.4|42978.9|42958.9|2
1625713750000|2021-07-08 03:09:10|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|3
1625713760000|2021-07-08 03:09:20|42978.9|42958.9|42978.9|42958.9|42978.9|42958.9|42973.9|42953.9|8
1625713770000|2021-07-08 03:09:30|42975.9|42955.9|42973.9|42953.9|42978.9|42958.9|42973.9|42953.9|0
1625713780000|2021-07-08 03:09:40|42971.8|42951.8|42968.9|42948.9|42973.9|42953.9|42968.9|42948.9|3
1625713790000|2021-07-08 03:09:50|42969.3|42949.3|42966.4|42946.4|42971.4|42951.4|42963.9|42943.9|8
1625713800000|2021-07-08 03:10:00|42963.9|42943.9|42956.8|42936.8|42963.9|42943.9|42956.8|42936.8|3
1625713810000|2021-07-08 03:10:10|42956.4|42936.4|42948.9|42928.9|42956.4|42936.4|42948.9|42928.9|5
1625713820000|2021-07-08 03:10:20|42951.4|42931.4|42946.4|42926.4|42951.4|42931.4|42946.4|42926.4|4
1625713830000|2021-07-08 03:10:30|42946.8|42926.8|42953.9|42933.9|42953.9|42933.9|42946.4|42926.4|14
1625713840000|2021-07-08 03:10:40|42955.9|42935.9|42973.9|42953.9|42975.9|42955.9|42953.9|42933.9|27
1625713850000|2021-07-08 03:10:50|42976.4|42956.4|42983.9|42963.9|42983.9|42963.9|42973.9|42953.9|16
1625713860000|2021-07-08 03:11:00|42981.8|42961.8|42976.4|42956.4|42981.8|42961.8|42976.4|42956.4|9
1625713870000|2021-07-08 03:11:10|42974.3|42954.3|42971.8|42951.8|42974.3|42954.3|42970.9|42950.9|6
1625713880000|2021-07-08 03:11:20|42973.9|42953.9|42968.9|42948.9|42974.3|42954.3|42968.9|42948.9|8
1625713890000|2021-07-08 03:11:30|42971.4|42951.4|42978.9|42958.9|42978.9|42958.9|42971.4|42951.4|9
1625713900000|2021-07-08 03:11:40|42976.4|42956.4|42983.4|42963.4|42983.9|42963.9|42976.4|42956.4|7
1625713910000|2021-07-08 03:11:50|42981.4|42961.4|42978.9|42958.9|42981.4|42961.4|42973.9|42953.9|11
1625713920000|2021-07-08 03:12:00|42979.3|42959.3|42993.9|42973.9|42996.8|42976.8|42979.3|42959.3|13
1625713930000|2021-07-08 03:12:10|42993|42973|42986.4|42966.4|42993|42973|42986.4|42966.4|6
1625713940000|2021-07-08 03:12:20|42981.4|42961.4|42976.4|42956.4|42981.4|42961.4|42976.4|42956.4|1
1625713950000|2021-07-08 03:12:30|42973.9|42953.9|43008.9|42988.9|43008.9|42988.9|42973.9|42953.9|22
1625713960000|2021-07-08 03:12:40|43011.4|42991.4|43013.4|42993.4|43013.4|42993.4|43011.4|42991.4|8
1625713970000|2021-07-08 03:12:50|43013.9|42993.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|10
1625713980000|2021-07-08 03:13:00|43018.9|42998.9|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|20
1625713990000|2021-07-08 03:13:10|43018.9|42998.9|43038.9|43018.9|43043.4|43023.4|43018.4|42998.4|21
1625714000000|2021-07-08 03:13:20|43043.4|43023.4|43048.9|43028.9|43051.4|43031.4|43041.4|43021.4|34
1625714010000|2021-07-08 03:13:30|43043.9|43023.9|43048.9|43028.9|43048.9|43028.9|43033.9|43013.9|18
1625714020000|2021-07-08 03:13:40|43051.4|43031.4|43058.9|43038.9|43063.9|43043.9|43051.4|43031.4|47
1625714030000|2021-07-08 03:13:50|43058.4|43038.4|43051.3|43031.3|43061.4|43041.4|43051.3|43031.3|39
1625714040000|2021-07-08 03:14:00|43053.4|43033.4|43056.3|43036.3|43058.8|43038.8|43053.4|43033.4|25
1625714050000|2021-07-08 03:14:10|43056.8|43036.8|43063.8|43043.8|43063.8|43043.8|43056.8|43036.8|13
1625714060000|2021-07-08 03:14:20|43063|43043|43065.9|43045.9|43065.9|43045.9|43060.9|43040.9|5
1625714070000|2021-07-08 03:14:30|43068.8|43048.8|43073.8|43053.8|43073.8|43053.8|43068.8|43048.8|4
1625714080000|2021-07-08 03:14:40|43071.3|43051.3|43073.8|43053.8|43076.3|43056.3|43071.3|43051.3|0
1625714090000|2021-07-08 03:14:50|43073|43053|43063.8|43043.8|43073.8|43053.8|43063.8|43043.8|2
1625714100000|2021-07-08 03:15:00|43063.4|43043.4|43058.4|43038.4|43063.4|43043.4|43053.8|43033.8|10
1625714110000|2021-07-08 03:15:10|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|3
1625714120000|2021-07-08 03:15:20|43058.8|43038.8|43053.8|43033.8|43058.8|43038.8|43051.8|43031.8|4
1625714130000|2021-07-08 03:15:30|43056.3|43036.3|43063.8|43043.8|43063.8|43043.8|43056.3|43036.3|5
1625714140000|2021-07-08 03:15:40|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|10
1625714150000|2021-07-08 03:15:50|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1625714160000|2021-07-08 03:16:00|43061.3|43041.3|43066.3|43046.3|43066.3|43046.3|43061.3|43041.3|4
1625714170000|2021-07-08 03:16:10|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|3
1625714180000|2021-07-08 03:16:20|43066.3|43046.3|43070.9|43050.9|43070.9|43050.9|43063.8|43043.8|4
1625714190000|2021-07-08 03:16:30|43071.3|43051.3|43051.8|43031.8|43071.3|43051.3|43051.8|43031.8|11
1625714200000|2021-07-08 03:16:40|43053.8|43033.8|43053.8|43033.8|43056.3|43036.3|43045.9|43025.9|21
1625714210000|2021-07-08 03:16:50|43056.3|43036.3|43063.8|43043.8|43063.8|43043.8|43053.8|43033.8|9
1625714220000|2021-07-08 03:17:00|43080.9|43060.9|43081.3|43061.3|43086.3|43066.3|43080.9|43060.9|19
1625714230000|2021-07-08 03:17:10|43083.8|43063.8|43078.8|43058.8|43083.8|43063.8|43078.8|43058.8|0
1625714240000|2021-07-08 03:17:20|43076.8|43056.8|43066.3|43046.3|43076.8|43056.8|43066.3|43046.3|8
1625714250000|2021-07-08 03:17:30|43064.3|43044.3|43058.8|43038.8|43064.3|43044.3|43058.8|43038.8|3
1625714260000|2021-07-08 03:17:40|43058.4|43038.4|43053.4|43033.4|43058.4|43038.4|43053.4|43033.4|3
1625714270000|2021-07-08 03:17:50|43051.3|43031.3|43053.8|43033.8|43056.3|43036.3|43051.3|43031.3|1
1625714280000|2021-07-08 03:18:00|43051.3|43031.3|43063|43043|43065.5|43045.5|43051.3|43031.3|9
1625714290000|2021-07-08 03:18:10|43063.4|43043.4|43049.3|43029.3|43063.4|43043.4|43049.3|43029.3|1
1625714300000|2021-07-08 03:18:20|43053.8|43033.8|43077.2|43057.2|43077.2|43057.2|43053.8|43033.8|8
1625714310000|2021-07-08 03:18:30|43078.8|43058.8|43071.3|43051.3|43078.8|43058.8|43068.8|43048.8|3
1625714320000|2021-07-08 03:18:40|43068.8|43048.8|43076.3|43056.3|43078.8|43058.8|43068.8|43048.8|2
1625714330000|2021-07-08 03:18:50|43078.8|43058.8|43078.8|43058.8|43081.3|43061.3|43078.8|43058.8|1
1625714340000|2021-07-08 03:19:00|43076.3|43056.3|43078.8|43058.8|43081.3|43061.3|43076.3|43056.3|9
1625714350000|2021-07-08 03:19:10|43080.9|43060.9|43071.3|43051.3|43080.9|43060.9|43071.3|43051.3|4
1625714360000|2021-07-08 03:19:20|43070.9|43050.9|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|0
1625714370000|2021-07-08 03:19:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|1
1625714380000|2021-07-08 03:19:40|43068|43048|43073.4|43053.4|43073.4|43053.4|43068|43048|1
1625714390000|2021-07-08 03:19:50|43070.9|43050.9|43068.8|43048.8|43073.4|43053.4|43068.8|43048.8|0
1625714400000|2021-07-08 03:20:00|43070.9|43050.9|43076.3|43056.3|43076.3|43056.3|43070.9|43050.9|2
1625714410000|2021-07-08 03:20:10|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|3
1625714420000|2021-07-08 03:20:20|43083.4|43063.4|43095.9|43075.9|43095.9|43075.9|43083.4|43063.4|16
1625714430000|2021-07-08 03:20:30|43093.8|43073.8|43088.8|43068.8|43096.3|43076.3|43088.8|43068.8|4
1625714440000|2021-07-08 03:20:40|43086.3|43066.3|43081.3|43061.3|43086.3|43066.3|43081.3|43061.3|16
1625714450000|2021-07-08 03:20:50|43079.3|43059.3|43076.3|43056.3|43079.3|43059.3|43076.3|43056.3|3
1625714460000|2021-07-08 03:21:00|43073.8|43053.8|43066.8|43046.8|43073.8|43053.8|43066.8|43046.8|4
1625714470000|2021-07-08 03:21:10|43068.8|43048.8|43056.3|43036.3|43068.8|43048.8|43056.3|43036.3|5
1625714480000|2021-07-08 03:21:20|43054.3|43034.3|43038.4|43018.4|43054.3|43034.3|43038|43018|11
1625714490000|2021-07-08 03:21:30|43038.8|43018.8|43043.8|43023.8|43043.8|43023.8|43038.8|43018.8|7
1625714500000|2021-07-08 03:21:40|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43041.3|43021.3|4
1625714510000|2021-07-08 03:21:50|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43038.8|43018.8|9
1625714520000|2021-07-08 03:22:00|43039.7|43019.7|43036.3|43016.3|43039.7|43019.7|43036.3|43016.3|5
1625714530000|2021-07-08 03:22:10|43038.8|43018.8|43034.3|43014.3|43038.8|43018.8|43030.9|43010.9|18
1625714540000|2021-07-08 03:22:20|43033.8|43013.8|43033.8|43013.8|43036.3|43016.3|43031.3|43011.3|7
1625714550000|2021-07-08 03:22:30|43031.8|43011.8|43031.3|43011.3|43033.8|43013.8|43031.3|43011.3|6
1625714560000|2021-07-08 03:22:40|43028.8|43008.8|43023.8|43003.8|43028.8|43008.8|43023.8|43003.8|1
1625714570000|2021-07-08 03:22:50|43026.3|43006.3|43028.8|43008.8|43031.3|43011.3|43026.3|43006.3|6
1625714580000|2021-07-08 03:23:00|43028.4|43008.4|43028.8|43008.8|43028.8|43008.8|43028.4|43008.4|0
1625714590000|2021-07-08 03:23:10|43028.4|43008.4|43028.8|43008.8|43028.8|43008.8|43028.4|43008.4|2
1625714600000|2021-07-08 03:23:20|43028.4|43008.4|43026.3|43006.3|43028.8|43008.8|43026.3|43006.3|1
1625714620000|2021-07-08 03:23:40|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|3
1625714630000|2021-07-08 03:23:50|43030.9|43010.9|43028.8|43008.8|43030.9|43010.9|43028.8|43008.8|0
1625714640000|2021-07-08 03:24:00|43026.8|43006.8|43026.3|43006.3|43026.8|43006.8|43026.3|43006.3|3
1625714650000|2021-07-08 03:24:10|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43020.9|43000.9|6
1625714660000|2021-07-08 03:24:20|43023.4|43003.4|43021.3|43001.3|43023.8|43003.8|43018.8|42998.8|4
1625714670000|2021-07-08 03:24:30|43021.8|43001.8|43026.3|43006.3|43026.3|43006.3|43021.3|43001.3|10
1625714680000|2021-07-08 03:24:40|43031.3|43011.3|43043.8|43023.8|43043.8|43023.8|43031.3|43011.3|10
1625714690000|2021-07-08 03:24:50|43046.8|43026.8|43046.3|43026.3|43048.8|43028.8|43046.3|43026.3|5
1625714700000|2021-07-08 03:25:00|43044.3|43024.3|43041.3|43021.3|43044.3|43024.3|43041.3|43021.3|0
1625714710000|2021-07-08 03:25:10|||||||||1
1625714720000|2021-07-08 03:25:20|43038.8|43018.8|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|8
1625714730000|2021-07-08 03:25:30|43031.8|43011.8|43023.8|43003.8|43031.8|43011.8|43023.8|43003.8|6
1625714740000|2021-07-08 03:25:40|43026.3|43006.3|43033.8|43013.8|43038.4|43018.4|43026.3|43006.3|21
1625714750000|2021-07-08 03:25:50|43031.3|43011.3|43033.8|43013.8|43033.8|43013.8|43031.3|43011.3|3
1625714770000|2021-07-08 03:26:10|43031.8|43011.8|43028.8|43008.8|43031.8|43011.8|43028.8|43008.8|1
1625714780000|2021-07-08 03:26:20|43030.9|43010.9|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|1
1625714790000|2021-07-08 03:26:30|43031.8|43011.8|43036.3|43016.3|43036.3|43016.3|43031.8|43011.8|2
1625714800000|2021-07-08 03:26:40|43033.8|43013.8|43028.8|43008.8|43033.8|43013.8|43028.8|43008.8|2
1625714810000|2021-07-08 03:26:50|43024.7|43004.7|43045.9|43025.9|43045.9|43025.9|43024.3|43004.3|7
1625714830000|2021-07-08 03:27:10|43046.8|43026.8|43046.3|43026.3|43051.3|43031.3|43046.3|43026.3|7
1625714840000|2021-07-08 03:27:20|||||||||1
1625714850000|2021-07-08 03:27:30|43050.9|43030.9|43058.8|43038.8|43061.3|43041.3|43050.9|43030.9|9
1625714860000|2021-07-08 03:27:40|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|2
1625714870000|2021-07-08 03:27:50|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|7
1625714880000|2021-07-08 03:28:00|43063.8|43043.8|43066.3|43046.3|43068.8|43048.8|43063.8|43043.8|9
1625714890000|2021-07-08 03:28:10|43064.3|43044.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1625714900000|2021-07-08 03:28:20|43061.8|43041.8|43058.8|43038.8|43061.8|43041.8|43058.8|43038.8|3
1625714910000|2021-07-08 03:28:30|43056.3|43036.3|43053.4|43033.4|43056.3|43036.3|43053.4|43033.4|0
1625714920000|2021-07-08 03:28:40|43053.8|43033.8|43048.8|43028.8|43053.8|43033.8|43048.8|43028.8|5
1625714930000|2021-07-08 03:28:50|43051.3|43031.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|0
1625714940000|2021-07-08 03:29:00|43051.3|43031.3|43058.8|43038.8|43058.8|43038.8|43051.3|43031.3|5
1625714950000|2021-07-08 03:29:10|43053.8|43033.8|43053.4|43033.4|43053.8|43033.8|43051.3|43031.3|1
1625714960000|2021-07-08 03:29:20|43056.3|43036.3|43043.8|43023.8|43056.3|43036.3|43043.8|43023.8|12
1625714970000|2021-07-08 03:29:30|43048.4|43028.4|43048.8|43028.8|43048.8|43028.8|43048.4|43028.4|8
1625714980000|2021-07-08 03:29:40|43049.3|43029.3|43053.8|43033.8|43053.8|43033.8|43049.3|43029.3|20
1625714990000|2021-07-08 03:29:50|43055.9|43035.9|43053.8|43033.8|43058.8|43038.8|43048.8|43028.8|4
1625715000000|2021-07-08 03:30:00|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|7
1625715020000|2021-07-08 03:30:20|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|1
1625715030000|2021-07-08 03:30:30|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|1
1625715040000|2021-07-08 03:30:40|43053.4|43033.4|43053.8|43033.8|43053.8|43033.8|43053.4|43033.4|1
1625715060000|2021-07-08 03:31:00|43056.3|43036.3|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|0
1625715080000|2021-07-08 03:31:20|||||||||2
1625715090000|2021-07-08 03:31:30|43058.4|43038.4|43058.4|43038.4|43058.8|43038.8|43058.4|43038.4|1
1625715110000|2021-07-08 03:31:50|43058.8|43038.8|43058.4|43038.4|43058.8|43038.8|43058.4|43038.4|0
1625715120000|2021-07-08 03:32:00|43056.3|43036.3|43058.8|43038.8|43058.8|43038.8|43054.3|43034.3|2
1625715140000|2021-07-08 03:32:20|||||||||2
1625715150000|2021-07-08 03:32:30|43059.3|43039.3|43069.3|43049.3|43069.3|43049.3|43059.3|43039.3|7
1625715160000|2021-07-08 03:32:40|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|3
1625715180000|2021-07-08 03:33:00|||||||||1
1625715190000|2021-07-08 03:33:10|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|0
1625715200000|2021-07-08 03:33:20|43075.9|43055.9|43073.8|43053.8|43075.9|43055.9|43073.8|43053.8|1
1625715210000|2021-07-08 03:33:30|||||||||1
1625715220000|2021-07-08 03:33:40|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|3
1625715260000|2021-07-08 03:34:20|43078|43058|43073.8|43053.8|43078|43058|43073.8|43053.8|1
1625715280000|2021-07-08 03:34:40|||||||||1
1625715290000|2021-07-08 03:34:50|43073.4|43053.4|43073.8|43053.8|43073.8|43053.8|43073.4|43053.4|0
1625715300000|2021-07-08 03:35:00|43068.8|43048.8|43068.8|43048.8|43070.5|43050.5|43068.4|43048.4|6
1625715310000|2021-07-08 03:35:10|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|0
1625715320000|2021-07-08 03:35:20|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|0
1625715330000|2021-07-08 03:35:30|43068|43048|43063.8|43043.8|43068|43048|43063.8|43043.8|3
1625715340000|2021-07-08 03:35:40|43061.8|43041.8|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|0
1625715350000|2021-07-08 03:35:50|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1625715390000|2021-07-08 03:36:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|0
1625715400000|2021-07-08 03:36:40|||||||||2
1625715430000|2021-07-08 03:37:10|||||||||1
1625715440000|2021-07-08 03:37:20|43065.9|43045.9|43063.4|43043.4|43066.3|43046.3|43063.4|43043.4|6
1625715450000|2021-07-08 03:37:30|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1625715510000|2021-07-08 03:38:30|43063.4|43043.4|43058.4|43038.4|43063.4|43043.4|43058.4|43038.4|1
1625715540000|2021-07-08 03:39:00|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|8
1625715550000|2021-07-08 03:39:10|43065.9|43045.9|43066.3|43046.3|43066.3|43046.3|43065.9|43045.9|2
1625715560000|2021-07-08 03:39:20|||||||||1
1625715570000|2021-07-08 03:39:30|||||||||1
1625715580000|2021-07-08 03:39:40|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|1
1625715610000|2021-07-08 03:40:10|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|0
1625715640000|2021-07-08 03:40:40|||||||||1
1625715650000|2021-07-08 03:40:50|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|2
1625715670000|2021-07-08 03:41:10|||||||||5
1625715690000|2021-07-08 03:41:30|||||||||2
1625715710000|2021-07-08 03:41:50|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|1
1625715720000|2021-07-08 03:42:00|43078|43058|43078.4|43058.4|43078.4|43058.4|43078|43058|0
1625715740000|2021-07-08 03:42:20|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|0
1625715750000|2021-07-08 03:42:30|43075.5|43055.5|43075.9|43055.9|43078.4|43058.4|43075.5|43055.5|1
1625715760000|2021-07-08 03:42:40|43075.5|43055.5|43071.3|43051.3|43075.5|43055.5|43071.3|43051.3|6
1625715770000|2021-07-08 03:42:50|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1625715780000|2021-07-08 03:43:00|43071.3|43051.3|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|1
1625715810000|2021-07-08 03:43:30|43071.3|43051.3|43078.4|43058.4|43078.4|43058.4|43071.3|43051.3|2
1625715820000|2021-07-08 03:43:40|43076.3|43056.3|43076.3|43056.3|43078.4|43058.4|43076.3|43056.3|0
1625715830000|2021-07-08 03:43:50|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|1
1625715840000|2021-07-08 03:44:00|||||||||1
1625715860000|2021-07-08 03:44:20|43081.3|43061.3|43076.3|43056.3|43081.3|43061.3|43076.3|43056.3|2
1625715870000|2021-07-08 03:44:30|43077.2|43057.2|43081.3|43061.3|43081.3|43061.3|43077.2|43057.2|3
1625715880000|2021-07-08 03:44:40|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|1
1625715900000|2021-07-08 03:45:00|43079.7|43059.7|43083.8|43063.8|43083.8|43063.8|43079.7|43059.7|2
1625715910000|2021-07-08 03:45:10|43081.7|43061.7|43078.8|43058.8|43081.7|43061.7|43078.8|43058.8|2
1625715920000|2021-07-08 03:45:20|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|3
1625715930000|2021-07-08 03:45:30|43075.9|43055.9|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|0
1625715940000|2021-07-08 03:45:40|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|3
1625715950000|2021-07-08 03:45:50|43074.2|43054.2|43080.9|43060.9|43080.9|43060.9|43074.2|43054.2|0
1625715960000|2021-07-08 03:46:00|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43078.8|43058.8|0
1625715970000|2021-07-08 03:46:10|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|1
1625716000000|2021-07-08 03:46:40|43081.7|43061.7|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|3
1625716020000|2021-07-08 03:47:00|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|1
1625716040000|2021-07-08 03:47:20|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|1
1625716050000|2021-07-08 03:47:30|43073.8|43053.8|43069.2|43049.2|43073.8|43053.8|43069.2|43049.2|2
1625716060000|2021-07-08 03:47:40|||||||||2
1625716070000|2021-07-08 03:47:50|||||||||1
1625716080000|2021-07-08 03:48:00|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|1
1625716120000|2021-07-08 03:48:40|43071.7|43051.7|43076.3|43056.3|43076.3|43056.3|43071.7|43051.7|2
1625716130000|2021-07-08 03:48:50|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|1
1625716160000|2021-07-08 03:49:20|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|1
1625716170000|2021-07-08 03:49:30|43080.9|43060.9|43081.3|43061.3|43081.3|43061.3|43080.9|43060.9|2
1625716200000|2021-07-08 03:50:00|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.4|43063.4|2
1625716230000|2021-07-08 03:50:30|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|3
1625716250000|2021-07-08 03:50:50|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|1
1625716260000|2021-07-08 03:51:00|||||||||1
1625716270000|2021-07-08 03:51:10|43089.2|43069.2|43091.3|43071.3|43091.3|43071.3|43089.2|43069.2|0
1625716300000|2021-07-08 03:51:40|||||||||1
1625716310000|2021-07-08 03:51:50|||||||||1
1625716320000|2021-07-08 03:52:00|||||||||1
1625716350000|2021-07-08 03:52:30|43090.9|43070.9|43088.8|43068.8|43090.9|43070.9|43088.8|43068.8|1
1625716370000|2021-07-08 03:52:50|43086.3|43066.3|43088.8|43068.8|43088.8|43068.8|43086.3|43066.3|0
1625716380000|2021-07-08 03:53:00|43086.7|43066.7|43088.8|43068.8|43088.8|43068.8|43086.3|43066.3|0
1625716390000|2021-07-08 03:53:10|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|2
1625716410000|2021-07-08 03:53:30|43081.7|43061.7|43081.3|43061.3|43083.8|43063.8|43081.3|43061.3|0
1625716430000|2021-07-08 03:53:50|43083.8|43063.8|43081.3|43061.3|43083.8|43063.8|43081.3|43061.3|1
1625716450000|2021-07-08 03:54:10|43078.8|43058.8|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|0
1625716480000|2021-07-08 03:54:40|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|2
1625716490000|2021-07-08 03:54:50|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|14
1625716510000|2021-07-08 03:55:10|||||||||1
1625716540000|2021-07-08 03:55:40|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|1
1625716550000|2021-07-08 03:55:50|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|6
1625716590000|2021-07-08 03:56:30|||||||||1
1625716630000|2021-07-08 03:57:10|43064.2|43044.2|43063.8|43043.8|43064.2|43044.2|43063.8|43043.8|2
1625716650000|2021-07-08 03:57:30|43061.7|43041.7|43061.3|43041.3|43063.8|43043.8|43061.3|43041.3|0
1625716660000|2021-07-08 03:57:40|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|0
1625716700000|2021-07-08 03:58:20|||||||||1
1625716730000|2021-07-08 03:58:50|||||||||1
1625716740000|2021-07-08 03:59:00|43066.3|43046.3|43069.2|43049.2|43069.2|43049.2|43066.3|43046.3|4
1625716770000|2021-07-08 03:59:30|43068.8|43048.8|43069.2|43049.2|43069.2|43049.2|43068.8|43048.8|0
1625716790000|2021-07-08 03:59:50|||||||||1
1625716800000|2021-07-08 04:00:00|43071.3|43051.3|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|6
1625716810000|2021-07-08 04:00:10|43068.4|43048.4|43068.8|43048.8|43068.8|43048.8|43068.4|43048.4|3
1625716820000|2021-07-08 04:00:20|43066.3|43046.3|43063.8|43043.8|43066.3|43046.3|43063.8|43043.8|0
1625716830000|2021-07-08 04:00:30|43066.3|43046.3|43068.8|43048.8|43068.8|43048.8|43066.3|43046.3|0
1625716850000|2021-07-08 04:00:50|||||||||1
1625716860000|2021-07-08 04:01:00|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|0
1625716870000|2021-07-08 04:01:10|||||||||2
1625716890000|2021-07-08 04:01:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|4
1625716900000|2021-07-08 04:01:40|43061.7|43041.7|43061.3|43041.3|43061.7|43041.7|43061.3|43041.3|0
1625716910000|2021-07-08 04:01:50|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|2
1625716920000|2021-07-08 04:02:00|43061.7|43041.7|43061.3|43041.3|43061.7|43041.7|43061.3|43041.3|1
1625716930000|2021-07-08 04:02:10|43063.8|43043.8|43066.3|43046.3|43066.3|43046.3|43063.8|43043.8|6
1625716950000|2021-07-08 04:02:30|43068.4|43048.4|43068.8|43048.8|43068.8|43048.8|43066.7|43046.7|0
1625716960000|2021-07-08 04:02:40|||||||||1
1625717010000|2021-07-08 04:03:30|||||||||3
1625717020000|2021-07-08 04:03:40|43071.3|43051.3|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|1
1625717040000|2021-07-08 04:04:00|43073.4|43053.4|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|1
1625717060000|2021-07-08 04:04:20|43073.4|43053.4|43073.8|43053.8|43073.8|43053.8|43073.4|43053.4|0
1625717090000|2021-07-08 04:04:50|||||||||1
1625717100000|2021-07-08 04:05:00|43075.9|43055.9|43076.3|43056.3|43076.3|43056.3|43075.9|43055.9|0
1625717110000|2021-07-08 04:05:10|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|2
1625717120000|2021-07-08 04:05:20|43078.8|43058.8|43080.9|43060.9|43080.9|43060.9|43078.8|43058.8|1
1625717130000|2021-07-08 04:05:30|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|0
1625717140000|2021-07-08 04:05:40|43080.9|43060.9|43078.8|43058.8|43080.9|43060.9|43078.8|43058.8|0
1625717150000|2021-07-08 04:05:50|43080.9|43060.9|43081.3|43061.3|43081.3|43061.3|43080.9|43060.9|0
1625717170000|2021-07-08 04:06:10|43080.9|43060.9|43078.8|43058.8|43081.3|43061.3|43078.8|43058.8|1
1625717180000|2021-07-08 04:06:20|43083|43063|43080.9|43060.9|43083|43063|43080.9|43060.9|3
1625717210000|2021-07-08 04:06:50|||||||||1
1625717220000|2021-07-08 04:07:00|||||||||2
1625717260000|2021-07-08 04:07:40|43081.3|43061.3|43083.8|43063.8|43083.8|43063.8|43081.3|43061.3|0
1625717270000|2021-07-08 04:07:50|43079.2|43059.2|43078.8|43058.8|43079.2|43059.2|43078.8|43058.8|1
1625717300000|2021-07-08 04:08:20|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|0
1625717310000|2021-07-08 04:08:30|43076.7|43056.7|43078.8|43058.8|43078.8|43058.8|43076.7|43056.7|1
1625717390000|2021-07-08 04:09:50|||||||||1
1625717450000|2021-07-08 04:10:50|||||||||1
1625717470000|2021-07-08 04:11:10|43079.6|43059.6|43086.3|43066.3|43086.3|43066.3|43079.6|43059.6|1
1625717510000|2021-07-08 04:11:50|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43086.3|43066.3|0
1625717520000|2021-07-08 04:12:00|43090.9|43070.9|43091.3|43071.3|43091.3|43071.3|43090.9|43070.9|3
1625717530000|2021-07-08 04:12:10|43089.2|43069.2|43086.3|43066.3|43089.2|43069.2|43086.3|43066.3|0
1625717590000|2021-07-08 04:13:10|||||||||2
1625717640000|2021-07-08 04:14:00|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|1
1625717700000|2021-07-08 04:15:00|||||||||2
1625717720000|2021-07-08 04:15:20|43080.9|43060.9|43078.8|43058.8|43080.9|43060.9|43078.8|43058.8|2
1625717740000|2021-07-08 04:15:40|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|0
1625717780000|2021-07-08 04:16:20|||||||||4
1625717810000|2021-07-08 04:16:50|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|4
1625717830000|2021-07-08 04:17:10|||||||||2
1625717850000|2021-07-08 04:17:30|||||||||1
1625717860000|2021-07-08 04:17:40|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|1
1625717870000|2021-07-08 04:17:50|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|2
1625717920000|2021-07-08 04:18:40|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43081.7|43061.7|2
1625717950000|2021-07-08 04:19:10|43084.2|43064.2|43086.3|43066.3|43086.3|43066.3|43084.2|43064.2|0
1625717970000|2021-07-08 04:19:30|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1625717980000|2021-07-08 04:19:40|||||||||1
1625718000000|2021-07-08 04:20:00|43083.4|43063.4|43081.3|43061.3|43083.8|43063.8|43081.3|43061.3|2
1625718010000|2021-07-08 04:20:10|43083.4|43063.4|43083.8|43063.8|43083.8|43063.8|43083.4|43063.4|2
1625718030000|2021-07-08 04:20:30|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|2
1625718050000|2021-07-08 04:20:50|43086.7|43066.7|43088.8|43068.8|43088.8|43068.8|43086.7|43066.7|0
1625718060000|2021-07-08 04:21:00|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|0
1625718070000|2021-07-08 04:21:10|43082.1|43062.1|43081.3|43061.3|43082.1|43062.1|43081.3|43061.3|1
1625718080000|2021-07-08 04:21:20|43079.2|43059.2|43078.8|43058.8|43079.2|43059.2|43078.8|43058.8|0
1625718090000|2021-07-08 04:21:30|43080.9|43060.9|43081.3|43061.3|43081.3|43061.3|43080.9|43060.9|0
1625718100000|2021-07-08 04:21:40|||||||||2
1625718110000|2021-07-08 04:21:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|4
1625718140000|2021-07-08 04:22:20|||||||||1
1625718160000|2021-07-08 04:22:40|||||||||1
1625718190000|2021-07-08 04:23:10|43081.3|43061.3|43083.8|43063.8|43083.8|43063.8|43081.3|43061.3|2
1625718210000|2021-07-08 04:23:30|43085.9|43065.9|43086.3|43066.3|43086.3|43066.3|43085.9|43065.9|0
1625718240000|2021-07-08 04:24:00|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|1
1625718280000|2021-07-08 04:24:40|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|0
1625718290000|2021-07-08 04:24:50|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|0
1625718300000|2021-07-08 04:25:00|43086.7|43066.7|43088.8|43068.8|43088.8|43068.8|43086.7|43066.7|2
1625718310000|2021-07-08 04:25:10|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|1
1625718330000|2021-07-08 04:25:30|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|0
1625718340000|2021-07-08 04:25:40|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|1
1625718380000|2021-07-08 04:26:20|||||||||3
1625718410000|2021-07-08 04:26:50|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|1
1625718420000|2021-07-08 04:27:00|43083.4|43063.4|43081.3|43061.3|43083.4|43063.4|43078.8|43058.8|3
1625718460000|2021-07-08 04:27:40|43079.2|43059.2|43078.8|43058.8|43079.2|43059.2|43078.8|43058.8|0
1625718470000|2021-07-08 04:27:50|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|6
1625718500000|2021-07-08 04:28:20|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|0
1625718520000|2021-07-08 04:28:40|43076.3|43056.3|43073.8|43053.8|43076.3|43056.3|43073.8|43053.8|1
1625718530000|2021-07-08 04:28:50|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|43076.3|43056.3|0
1625718540000|2021-07-08 04:29:00|43076.7|43056.7|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|1
1625718560000|2021-07-08 04:29:20|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|2
1625718580000|2021-07-08 04:29:40|43076.3|43056.3|43078.4|43058.4|43078.4|43058.4|43076.3|43056.3|1
1625718590000|2021-07-08 04:29:50|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|0
1625718620000|2021-07-08 04:30:20|||||||||1
1625718650000|2021-07-08 04:30:50|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|0
1625718700000|2021-07-08 04:31:40|43073.4|43053.4|43073.8|43053.8|43073.8|43053.8|43073.4|43053.4|0
1625718710000|2021-07-08 04:31:50|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|43068.8|43048.8|3
1625718750000|2021-07-08 04:32:30|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43068.8|43048.8|1
1625718760000|2021-07-08 04:32:40|43070.9|43050.9|43068.4|43048.4|43071.3|43051.3|43068.4|43048.4|10
1625718770000|2021-07-08 04:32:50|43066.3|43046.3|43066.3|43046.3|43068.8|43048.8|43065.9|43045.9|3
1625718780000|2021-07-08 04:33:00|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|2
1625718790000|2021-07-08 04:33:10|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|2
1625718800000|2021-07-08 04:33:20|43061.7|43041.7|43063.4|43043.4|43063.4|43043.4|43061.3|43041.3|0
1625718810000|2021-07-08 04:33:30|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|1
1625718830000|2021-07-08 04:33:50|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|0
1625718850000|2021-07-08 04:34:10|||||||||1
1625718860000|2021-07-08 04:34:20|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|43063.8|43043.8|2
1625718920000|2021-07-08 04:35:20|||||||||1
1625718930000|2021-07-08 04:35:30|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|0
1625718960000|2021-07-08 04:36:00|||||||||1
1625718990000|2021-07-08 04:36:30|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|1
1625719000000|2021-07-08 04:36:40|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|5
1625719010000|2021-07-08 04:36:50|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1625719030000|2021-07-08 04:37:10|||||||||1
1625719040000|2021-07-08 04:37:20|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|3
1625719100000|2021-07-08 04:38:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|4
1625719110000|2021-07-08 04:38:30|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|1
1625719120000|2021-07-08 04:38:40|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|3
1625719130000|2021-07-08 04:38:50|43050.9|43030.9|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|4
1625719150000|2021-07-08 04:39:10|43048.8|43028.8|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|2
1625719160000|2021-07-08 04:39:20|||||||||1
1625719170000|2021-07-08 04:39:30|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|3
1625719180000|2021-07-08 04:39:40|43053.4|43033.4|43051.3|43031.3|43053.4|43033.4|43048.8|43028.8|3
1625719190000|2021-07-08 04:39:50|43050.9|43030.9|43051.3|43031.3|43051.3|43031.3|43048.8|43028.8|3
1625719230000|2021-07-08 04:40:30|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|1
1625719240000|2021-07-08 04:40:40|43046.7|43026.7|43041.7|43021.7|43046.7|43026.7|43041.7|43021.7|3
1625719260000|2021-07-08 04:41:00|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43039.2|43019.2|1
1625719270000|2021-07-08 04:41:10|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1625719280000|2021-07-08 04:41:20|43041.3|43021.3|43041.7|43021.7|43041.7|43021.7|43041.3|43021.3|1
1625719290000|2021-07-08 04:41:30|43039.6|43019.6|43039.2|43019.2|43039.6|43019.6|43039.2|43019.2|0
1625719300000|2021-07-08 04:41:40|||||||||3
1625719320000|2021-07-08 04:42:00|||||||||2
1625719330000|2021-07-08 04:42:10|43038.8|43018.8|43036.3|43016.3|43038.8|43018.8|43036.3|43016.3|5
1625719340000|2021-07-08 04:42:20|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|2
1625719360000|2021-07-08 04:42:40|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|2
1625719400000|2021-07-08 04:43:20|43029.2|43009.2|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|1
1625719410000|2021-07-08 04:43:30|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|0
1625719430000|2021-07-08 04:43:50|43025.9|43005.9|43023.8|43003.8|43025.9|43005.9|43023.8|43003.8|1
1625719440000|2021-07-08 04:44:00|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|5
1625719470000|2021-07-08 04:44:30|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1625719500000|2021-07-08 04:45:00|43028.8|43008.8|43031.7|43011.7|43033.8|43013.8|43028.8|43008.8|7
1625719510000|2021-07-08 04:45:10|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|3
1625719530000|2021-07-08 04:45:30|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1625719540000|2021-07-08 04:45:40|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|0
1625719560000|2021-07-08 04:46:00|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|43029.2|43009.2|1
1625719570000|2021-07-08 04:46:10|||||||||1
1625719580000|2021-07-08 04:46:20|43026.3|43006.3|43021.3|43001.3|43026.3|43006.3|43021.3|43001.3|3
1625719590000|2021-07-08 04:46:30|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|3
1625719600000|2021-07-08 04:46:40|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1625719620000|2021-07-08 04:47:00|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|0
1625719640000|2021-07-08 04:47:20|43023.4|43003.4|43021.3|43001.3|43023.4|43003.4|43021.3|43001.3|1
1625719680000|2021-07-08 04:48:00|43023.4|43003.4|43028.8|43008.8|43028.8|43008.8|43023.4|43003.4|8
1625719690000|2021-07-08 04:48:10|||||||||3
1625719710000|2021-07-08 04:48:30|43033.4|43013.4|43031.3|43011.3|43033.4|43013.4|43031.3|43011.3|0
1625719730000|2021-07-08 04:48:50|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|0
1625719740000|2021-07-08 04:49:00|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|3
1625719750000|2021-07-08 04:49:10|43035.9|43015.9|43036.3|43016.3|43036.3|43016.3|43033.8|43013.8|0
1625719770000|2021-07-08 04:49:30|43038.8|43018.8|43036.3|43016.3|43038.8|43018.8|43036.3|43016.3|1
1625719780000|2021-07-08 04:49:40|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|1
1625719800000|2021-07-08 04:50:00|43036.3|43016.3|43038.8|43018.8|43038.8|43018.8|43033.8|43013.8|0
1625719840000|2021-07-08 04:50:40|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|0
1625719860000|2021-07-08 04:51:00|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|0
1625719870000|2021-07-08 04:51:10|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43040.9|43020.9|1
1625719880000|2021-07-08 04:51:20|||||||||1
1625719900000|2021-07-08 04:51:40|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|1
1625719920000|2021-07-08 04:52:00|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|3
1625719930000|2021-07-08 04:52:10|||||||||2
1625719940000|2021-07-08 04:52:20|||||||||2
1625719950000|2021-07-08 04:52:30|43050.9|43030.9|43048.8|43028.8|43050.9|43030.9|43048.8|43028.8|1
1625719970000|2021-07-08 04:52:50|43049.2|43029.2|43051.3|43031.3|43051.3|43031.3|43049.2|43029.2|1
1625719980000|2021-07-08 04:53:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|0
1625720000000|2021-07-08 04:53:20|||||||||1
1625720010000|2021-07-08 04:53:30|43055.9|43035.9|43056.3|43036.3|43056.3|43036.3|43055.9|43035.9|2
1625720020000|2021-07-08 04:53:40|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|1
1625720030000|2021-07-08 04:53:50|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|2
1625720040000|2021-07-08 04:54:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|1
1625720050000|2021-07-08 04:54:10|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1625720060000|2021-07-08 04:54:20|43060.9|43040.9|43058.8|43038.8|43060.9|43040.9|43058.8|43038.8|0
1625720080000|2021-07-08 04:54:40|||||||||1
1625720100000|2021-07-08 04:55:00|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1625720110000|2021-07-08 04:55:10|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1625720170000|2021-07-08 04:56:10|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|0
1625720180000|2021-07-08 04:56:20|43023.8|43003.8|43023.4|43003.4|43025.9|43005.9|43021.3|43001.3|18
1625720190000|2021-07-08 04:56:30|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|13
1625720200000|2021-07-08 04:56:40|||||||||2
1625720210000|2021-07-08 04:56:50|43011.3|42991.3|43016.3|42996.3|43016.3|42996.3|43008.8|42988.8|28
1625720220000|2021-07-08 04:57:00|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|2
1625720230000|2021-07-08 04:57:10|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|43020.9|43000.9|0
1625720250000|2021-07-08 04:57:30|43018.8|42998.8|43021.3|43001.3|43023.8|43003.8|43018.8|42998.8|4
1625720260000|2021-07-08 04:57:40|43023.8|43003.8|43021.3|43001.3|43023.8|43003.8|43021.3|43001.3|0
1625720280000|2021-07-08 04:58:00|||||||||1
1625720300000|2021-07-08 04:58:20|43020.9|43000.9|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|2
1625720310000|2021-07-08 04:58:30|43021.3|43001.3|43018.8|42998.8|43021.3|43001.3|43018.8|42998.8|0
1625720330000|2021-07-08 04:58:50|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1625720340000|2021-07-08 04:59:00|43019.2|42999.2|43023.8|43003.8|43023.8|43003.8|43019.2|42999.2|2
1625720350000|2021-07-08 04:59:10|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|0
1625720370000|2021-07-08 04:59:30|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1625720380000|2021-07-08 04:59:40|43023.4|43003.4|43023.8|43003.8|43023.8|43003.8|43023.4|43003.4|5
1625720390000|2021-07-08 04:59:50|43026.3|43006.3|43023.8|43003.8|43026.3|43006.3|43023.8|43003.8|1
1625720400000|2021-07-08 05:00:00|43021.3|43001.3|43013.8|42993.8|43021.3|43001.3|43013.8|42993.8|6
1625720410000|2021-07-08 05:00:10|43011.7|42991.7|42998.8|42978.8|43011.7|42991.7|42996.3|42976.3|3
1625720430000|2021-07-08 05:00:30|42996.7|42976.7|42993.8|42973.8|42996.7|42976.7|42993.8|42973.8|8
1625720440000|2021-07-08 05:00:40|||||||||1
1625720450000|2021-07-08 05:00:50|42998|42978|43000.9|42980.9|43000.9|42980.9|42998|42978|0
1625720460000|2021-07-08 05:01:00|43003.4|42983.4|43003.8|42983.8|43003.8|42983.8|43003.4|42983.4|0
1625720470000|2021-07-08 05:01:10|43004.2|42984.2|43008.8|42988.8|43008.8|42988.8|43004.2|42984.2|4
1625720480000|2021-07-08 05:01:20|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43003.8|42983.8|0
1625720510000|2021-07-08 05:01:50|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|0
1625720520000|2021-07-08 05:02:00|43008.8|42988.8|43010.9|42990.9|43010.9|42990.9|43008.8|42988.8|7
1625720530000|2021-07-08 05:02:10|43008.8|42988.8|43011.3|42991.3|43011.3|42991.3|43008.8|42988.8|1
1625720540000|2021-07-08 05:02:20|43013.8|42993.8|43011.7|42991.7|43013.8|42993.8|43011.7|42991.7|1
1625720550000|2021-07-08 05:02:30|43011.3|42991.3|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|1
1625720570000|2021-07-08 05:02:50|43011.7|42991.7|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|0
1625720590000|2021-07-08 05:03:10|43011.7|42991.7|43011.3|42991.3|43011.7|42991.7|43011.3|42991.3|0
1625720600000|2021-07-08 05:03:20|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|43008.8|42988.8|0
1625720640000|2021-07-08 05:04:00|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|3
1625720650000|2021-07-08 05:04:10|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1625720660000|2021-07-08 05:04:20|43020.9|43000.9|43023.8|43003.8|43023.8|43003.8|43018.8|42998.8|0
1625720670000|2021-07-08 05:04:30|43021.7|43001.7|43021.3|43001.3|43023.4|43003.4|43019.2|42999.2|1
1625720680000|2021-07-08 05:04:40|43023.4|43003.4|43023.8|43003.8|43023.8|43003.8|43023.4|43003.4|1
1625720700000|2021-07-08 05:05:00|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|0
1625720710000|2021-07-08 05:05:10|43021.7|43001.7|43023.8|43003.8|43023.8|43003.8|43021.7|43001.7|2
1625720720000|2021-07-08 05:05:20|||||||||4
1625720730000|2021-07-08 05:05:30|43025.9|43005.9|43026.3|43006.3|43026.3|43006.3|43025.9|43005.9|0
1625720750000|2021-07-08 05:05:50|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|3
1625720770000|2021-07-08 05:06:10|43021.7|43001.7|43023.8|43003.8|43023.8|43003.8|43021.3|43001.3|1
1625720780000|2021-07-08 05:06:20|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|0
1625720800000|2021-07-08 05:06:40|43023.8|43003.8|43012.1|42992.1|43023.8|43003.8|43012.1|42992.1|15
1625720810000|2021-07-08 05:06:50|43010|42990|43009.6|42989.6|43010|42990|43009.6|42989.6|0
1625720820000|2021-07-08 05:07:00|43007.5|42987.5|43003.8|42983.8|43008.8|42988.8|43003.8|42983.8|6
1625720830000|2021-07-08 05:07:10|43004.6|42984.6|43008.8|42988.8|43008.8|42988.8|43004.6|42984.6|3
1625720840000|2021-07-08 05:07:20|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|1
1625720850000|2021-07-08 05:07:30|||||||||2
1625720870000|2021-07-08 05:07:50|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|0
1625720880000|2021-07-08 05:08:00|43006.3|42986.3|43004.2|42984.2|43006.3|42986.3|43004.2|42984.2|0
1625720890000|2021-07-08 05:08:10|43003.8|42983.8|43006.3|42986.3|43006.3|42986.3|43003.8|42983.8|2
1625720900000|2021-07-08 05:08:20|43004.2|42984.2|43006.3|42986.3|43006.3|42986.3|43003.8|42983.8|1
1625720920000|2021-07-08 05:08:40|43005.9|42985.9|43006.3|42986.3|43006.3|42986.3|43003.8|42983.8|0
1625720930000|2021-07-08 05:08:50|43005.5|42985.5|42985|42965|43005.5|42985.5|42985|42965|7
1625720940000|2021-07-08 05:09:00|42983|42963|42983.8|42963.8|42985|42965|42981.7|42961.7|2
1625720950000|2021-07-08 05:09:10|42986.3|42966.3|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|2
1625720960000|2021-07-08 05:09:20|42983.4|42963.4|42983.8|42963.8|42983.8|42963.8|42983.4|42963.4|3
1625720970000|2021-07-08 05:09:30|42981.7|42961.7|42981.3|42961.3|42981.7|42961.7|42981.3|42961.3|5
1625720980000|2021-07-08 05:09:40|||||||||1
1625720990000|2021-07-08 05:09:50|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|2
1625721000000|2021-07-08 05:10:00|42979.2|42959.2|42976.7|42956.7|42979.2|42959.2|42976.7|42956.7|2
1625721010000|2021-07-08 05:10:10|42979.2|42959.2|42941.3|42921.3|42979.2|42959.2|42939.2|42919.2|31
1625721020000|2021-07-08 05:10:20|42941.7|42921.7|42945.9|42925.9|42945.9|42925.9|42941.7|42921.7|4
1625721030000|2021-07-08 05:10:30|42948.8|42928.8|42953.8|42933.8|42953.8|42933.8|42948.8|42928.8|3
1625721040000|2021-07-08 05:10:40|42955.9|42935.9|42958.8|42938.8|42958.8|42938.8|42955.9|42935.9|2
1625721050000|2021-07-08 05:10:50|42956.7|42936.7|42955.9|42935.9|42956.7|42936.7|42953|42933|13
1625721060000|2021-07-08 05:11:00|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|8
1625721070000|2021-07-08 05:11:10|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|2
1625721080000|2021-07-08 05:11:20|42956.7|42936.7|42956.3|42936.3|42956.7|42936.7|42956.3|42936.3|0
1625721090000|2021-07-08 05:11:30|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|0
1625721100000|2021-07-08 05:11:40|||||||||1
1625721110000|2021-07-08 05:11:50|42955.9|42935.9|42953.8|42933.8|42955.9|42935.9|42953.8|42933.8|0
1625721120000|2021-07-08 05:12:00|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|8
1625721130000|2021-07-08 05:12:10|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|3
1625721150000|2021-07-08 05:12:30|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|42950.9|42930.9|1
1625721160000|2021-07-08 05:12:40|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|0
1625721170000|2021-07-08 05:12:50|42953|42933|42946.3|42926.3|42953|42933|42946.3|42926.3|2
1625721180000|2021-07-08 05:13:00|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|3
1625721190000|2021-07-08 05:13:10|42944.2|42924.2|42948.8|42928.8|42948.8|42928.8|42943.8|42923.8|3
1625721200000|2021-07-08 05:13:20|42950.9|42930.9|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|0
1625721210000|2021-07-08 05:13:30|42946.3|42926.3|42943.8|42923.8|42946.3|42926.3|42943.8|42923.8|3
1625721240000|2021-07-08 05:14:00|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|1
1625721250000|2021-07-08 05:14:10|42939.2|42919.2|42936.3|42916.3|42939.2|42919.2|42929.2|42909.2|13
1625721260000|2021-07-08 05:14:20|42936.7|42916.7|42943.8|42923.8|42943.8|42923.8|42936.7|42916.7|1
1625721270000|2021-07-08 05:14:30|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|0
1625721280000|2021-07-08 05:14:40|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|0
1625721290000|2021-07-08 05:14:50|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|0
1625721310000|2021-07-08 05:15:10|42936.7|42916.7|42936.3|42916.3|42936.7|42916.7|42933.8|42913.8|3
1625721320000|2021-07-08 05:15:20|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|1
1625721330000|2021-07-08 05:15:30|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|2
1625721350000|2021-07-08 05:15:50|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|1
1625721360000|2021-07-08 05:16:00|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|1
1625721380000|2021-07-08 05:16:20|42948.4|42928.4|42953.8|42933.8|42953.8|42933.8|42948.4|42928.4|6
1625721390000|2021-07-08 05:16:30|42956.3|42936.3|42960.9|42940.9|42960.9|42940.9|42956.3|42936.3|2
1625721400000|2021-07-08 05:16:40|42963.4|42943.4|42961.3|42941.3|42963.8|42943.8|42961.3|42941.3|1
1625721410000|2021-07-08 05:16:50|||||||||6
1625721420000|2021-07-08 05:17:00|||||||||2
1625721430000|2021-07-08 05:17:10|42961.7|42941.7|42966.3|42946.3|42966.3|42946.3|42961.7|42941.7|4
1625721440000|2021-07-08 05:17:20|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|1
1625721450000|2021-07-08 05:17:30|42961.7|42941.7|42961.3|42941.3|42961.7|42941.7|42961.3|42941.3|1
1625721460000|2021-07-08 05:17:40|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1625721480000|2021-07-08 05:18:00|||||||||2
1625721490000|2021-07-08 05:18:10|||||||||1
1625721500000|2021-07-08 05:18:20|42963.4|42943.4|42961.3|42941.3|42963.4|42943.4|42958.8|42938.8|5
1625721510000|2021-07-08 05:18:30|42959.2|42939.2|42958.8|42938.8|42959.2|42939.2|42958.8|42938.8|0
1625721520000|2021-07-08 05:18:40|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|1
1625721540000|2021-07-08 05:19:00|42951.7|42931.7|42953.8|42933.8|42953.8|42933.8|42951.3|42931.3|1
1625721550000|2021-07-08 05:19:10|||||||||1
1625721560000|2021-07-08 05:19:20|42954.2|42934.2|42958.8|42938.8|42958.8|42938.8|42954.2|42934.2|1
1625721580000|2021-07-08 05:19:40|42972.1|42952.1|42973.8|42953.8|42973.8|42953.8|42972.1|42952.1|5
1625721590000|2021-07-08 05:19:50|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|0
1625721600000|2021-07-08 05:20:00|42978.8|42958.8|42989.2|42969.2|42989.2|42969.2|42978.8|42958.8|4
1625721610000|2021-07-08 05:20:10|42990.9|42970.9|42991.3|42971.3|42993.8|42973.8|42990.9|42970.9|0
1625721620000|2021-07-08 05:20:20|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|7
1625721630000|2021-07-08 05:20:30|42991.3|42971.3|42978.8|42958.8|42991.3|42971.3|42978.8|42958.8|7
1625721650000|2021-07-08 05:20:50|42980.9|42960.9|42971.3|42951.3|42980.9|42960.9|42971.3|42951.3|12
1625721660000|2021-07-08 05:21:00|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|7
1625721670000|2021-07-08 05:21:10|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|1
1625721690000|2021-07-08 05:21:30|42976.3|42956.3|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|1
1625721700000|2021-07-08 05:21:40|42975.9|42955.9|42973.8|42953.8|42975.9|42955.9|42973.8|42953.8|1
1625721710000|2021-07-08 05:21:50|42971.7|42951.7|42973.8|42953.8|42975.5|42955.5|42971.3|42951.3|12
1625721720000|2021-07-08 05:22:00|42975.9|42955.9|42973.8|42953.8|42978|42958|42973.8|42953.8|11
1625721730000|2021-07-08 05:22:10|42975.9|42955.9|42973.8|42953.8|42978.8|42958.8|42973.8|42953.8|4
1625721740000|2021-07-08 05:22:20|||||||||5
1625721760000|2021-07-08 05:22:40|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|6
1625721780000|2021-07-08 05:23:00|42973.8|42953.8|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|2
1625721790000|2021-07-08 05:23:10|||||||||6
1625721800000|2021-07-08 05:23:20|||||||||1
1625721810000|2021-07-08 05:23:30|42975.9|42955.9|42973.8|42953.8|42975.9|42955.9|42973.8|42953.8|1
1625721820000|2021-07-08 05:23:40|42971.7|42951.7|42971.3|42951.3|42971.7|42951.7|42971.3|42951.3|6
1625721830000|2021-07-08 05:23:50|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|2
1625721840000|2021-07-08 05:24:00|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|2
1625721850000|2021-07-08 05:24:10|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|2
1625721860000|2021-07-08 05:24:20|||||||||4
1625721870000|2021-07-08 05:24:30|42963.8|42943.8|42968|42948|42968|42948|42963.8|42943.8|11
1625721880000|2021-07-08 05:24:40|42963.8|42943.8|42963.8|42943.8|42965.9|42945.9|42963.8|42943.8|9
1625721890000|2021-07-08 05:24:50|42961.3|42941.3|42963.8|42943.8|42963.8|42943.8|42961.3|42941.3|0
1625721910000|2021-07-08 05:25:10|||||||||2
1625721950000|2021-07-08 05:25:50|||||||||1
1625721970000|2021-07-08 05:26:10|42965.9|42945.9|42963.8|42943.8|42965.9|42945.9|42963.8|42943.8|1
1625721980000|2021-07-08 05:26:20|42961.7|42941.7|42961.3|42941.3|42961.7|42941.7|42961.3|42941.3|0
1625721990000|2021-07-08 05:26:30|||||||||2
1625722000000|2021-07-08 05:26:40|42963.8|42943.8|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|3
1625722010000|2021-07-08 05:26:50|42964.2|42944.2|42963.8|42943.8|42965.9|42945.9|42963.8|42943.8|5
1625722020000|2021-07-08 05:27:00|42965.9|42945.9|42963.4|42943.4|42965.9|42945.9|42963.4|42943.4|2
1625722050000|2021-07-08 05:27:30|||||||||1
1625722060000|2021-07-08 05:27:40|42960.9|42940.9|42963.4|42943.4|42963.4|42943.4|42960.9|42940.9|2
1625722070000|2021-07-08 05:27:50|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|3
1625722080000|2021-07-08 05:28:00|||||||||2
1625722090000|2021-07-08 05:28:10|42965.9|42945.9|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|1
1625722110000|2021-07-08 05:28:30|42965.9|42945.9|42970.9|42950.9|42970.9|42950.9|42965.9|42945.9|3
1625722120000|2021-07-08 05:28:40|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|0
1625722130000|2021-07-08 05:28:50|||||||||1
1625722140000|2021-07-08 05:29:00|||||||||1
1625722150000|2021-07-08 05:29:10|42971.7|42951.7|42973.8|42953.8|42973.8|42953.8|42971.7|42951.7|1
1625722160000|2021-07-08 05:29:20|42974.6|42954.6|42978.8|42958.8|42978.8|42958.8|42974.6|42954.6|2
1625722170000|2021-07-08 05:29:30|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|42980.9|42960.9|1
1625722180000|2021-07-08 05:29:40|42983|42963|42983.4|42963.4|42983.4|42963.4|42983|42963|1
1625722190000|2021-07-08 05:29:50|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|1
1625722200000|2021-07-08 05:30:00|42981.3|42961.3|42941.3|42921.3|42981.3|42961.3|42938.8|42918.8|41
1625722210000|2021-07-08 05:30:10|42943.8|42923.8|42958.8|42938.8|42958.8|42938.8|42943.8|42923.8|18
1625722220000|2021-07-08 05:30:20|42954.6|42934.6|42958.8|42938.8|42963.8|42943.8|42951.3|42931.3|7
1625722230000|2021-07-08 05:30:30|42960.9|42940.9|42963.8|42943.8|42963.8|42943.8|42960.9|42940.9|2
1625722240000|2021-07-08 05:30:40|42961.3|42941.3|42981.3|42961.3|42983.4|42963.4|42960.9|42940.9|8
1625722250000|2021-07-08 05:30:50|42983.4|42963.4|42986.3|42966.3|42986.3|42966.3|42983.4|42963.4|0
1625722260000|2021-07-08 05:31:00|42984.2|42964.2|42981.3|42961.3|42984.2|42964.2|42981.3|42961.3|5
1625722270000|2021-07-08 05:31:10|42978.8|42958.8|42971.3|42951.3|42978.8|42958.8|42971.3|42951.3|4
1625722280000|2021-07-08 05:31:20|42966.3|42946.3|42953.8|42933.8|42966.3|42946.3|42953.8|42933.8|4
1625722290000|2021-07-08 05:31:30|42951.7|42931.7|42941.7|42921.7|42951.7|42931.7|42941.7|42921.7|6
1625722300000|2021-07-08 05:31:40|42941.3|42921.3|42940.9|42920.9|42943.8|42923.8|42936.7|42916.7|13
1625722310000|2021-07-08 05:31:50|42941.3|42921.3|42931.3|42911.3|42941.3|42921.3|42928.8|42908.8|3
1625722320000|2021-07-08 05:32:00|42924.6|42904.6|42916.3|42896.3|42924.6|42904.6|42913.8|42893.8|17
1625722330000|2021-07-08 05:32:10|42913.8|42893.8|42916.3|42896.3|42918.8|42898.8|42913.8|42893.8|6
1625722340000|2021-07-08 05:32:20|42919.2|42899.2|42921.3|42901.3|42921.3|42901.3|42919.2|42899.2|4
1625722350000|2021-07-08 05:32:30|42920.9|42900.9|42923.8|42903.8|42925.9|42905.9|42920.9|42900.9|6
1625722360000|2021-07-08 05:32:40|42926.3|42906.3|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|0
1625722370000|2021-07-08 05:32:50|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42931.3|42911.3|5
1625722380000|2021-07-08 05:33:00|42935.9|42915.9|42919.2|42899.2|42938.8|42918.8|42916.7|42896.7|6
1625722390000|2021-07-08 05:33:10|42915|42895|42919.2|42899.2|42919.2|42899.2|42914.6|42894.6|5
1625722400000|2021-07-08 05:33:20|42918.8|42898.8|42921.3|42901.3|42923.8|42903.8|42918.8|42898.8|1
1625722410000|2021-07-08 05:33:30|42918.8|42898.8|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|1
1625722420000|2021-07-08 05:33:40|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|1
1625722430000|2021-07-08 05:33:50|42914.2|42894.2|42912.1|42892.1|42914.2|42894.2|42912.1|42892.1|2
1625722440000|2021-07-08 05:34:00|42945.9|42925.9|42943.8|42923.8|42945.9|42925.9|42939.2|42919.2|25
1625722450000|2021-07-08 05:34:10|||||||||2
1625722460000|2021-07-08 05:34:20|42948.4|42928.4|42943.8|42923.8|42948.4|42928.4|42943.8|42923.8|1
1625722470000|2021-07-08 05:34:30|42945.9|42925.9|42943.8|42923.8|42946.3|42926.3|42943.8|42923.8|1
1625722480000|2021-07-08 05:34:40|||||||||1
1625722510000|2021-07-08 05:35:10|42941.7|42921.7|42933.8|42913.8|42941.7|42921.7|42933.8|42913.8|9
1625722520000|2021-07-08 05:35:20|42931.7|42911.7|42928.8|42908.8|42931.7|42911.7|42928.8|42908.8|2
1625722530000|2021-07-08 05:35:30|42931.3|42911.3|42935.9|42915.9|42935.9|42915.9|42931.3|42911.3|3
1625722540000|2021-07-08 05:35:40|||||||||1
1625722550000|2021-07-08 05:35:50|42940.5|42920.5|42938.4|42918.4|42940.5|42920.5|42936.3|42916.3|1
1625722560000|2021-07-08 05:36:00|42938.8|42918.8|42929.6|42909.6|42938.8|42918.8|42929.6|42909.6|3
1625722570000|2021-07-08 05:36:10|42928.8|42908.8|42926.7|42906.7|42928.8|42908.8|42926.3|42906.3|0
1625722580000|2021-07-08 05:36:20|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|0
1625722590000|2021-07-08 05:36:30|42926.7|42906.7|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|4
1625722600000|2021-07-08 05:36:40|42926.7|42906.7|42911.3|42891.3|42926.7|42906.7|42911.3|42891.3|13
1625722610000|2021-07-08 05:36:50|||||||||2
1625722620000|2021-07-08 05:37:00|42908.8|42888.8|42920.9|42900.9|42920.9|42900.9|42906.3|42886.3|12
1625722630000|2021-07-08 05:37:10|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|0
1625722640000|2021-07-08 05:37:20|42920.9|42900.9|42923.8|42903.8|42923.8|42903.8|42920.9|42900.9|0
1625722650000|2021-07-08 05:37:30|42925.9|42905.9|42926.3|42906.3|42926.3|42906.3|42924.2|42904.2|3
1625722660000|2021-07-08 05:37:40|42923.8|42903.8|42921.3|42901.3|42923.8|42903.8|42921.3|42901.3|1
1625722670000|2021-07-08 05:37:50|42921.7|42901.7|42913.8|42893.8|42923.8|42903.8|42911.3|42891.3|12
1625722680000|2021-07-08 05:38:00|42911.7|42891.7|42913.4|42893.4|42913.4|42893.4|42908.8|42888.8|1
1625722690000|2021-07-08 05:38:10|42913.8|42893.8|42918.8|42898.8|42918.8|42898.8|42913.8|42893.8|3
1625722700000|2021-07-08 05:38:20|42921.3|42901.3|42923.8|42903.8|42923.8|42903.8|42921.3|42901.3|2
1625722710000|2021-07-08 05:38:30|42924.2|42904.2|42928.8|42908.8|42928.8|42908.8|42924.2|42904.2|0
1625722720000|2021-07-08 05:38:40|42930.9|42910.9|42936.3|42916.3|42936.3|42916.3|42930.9|42910.9|1
1625722730000|2021-07-08 05:38:50|42938.4|42918.4|42938.8|42918.8|42938.8|42918.8|42938.4|42918.4|1
1625722740000|2021-07-08 05:39:00|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|2
1625722750000|2021-07-08 05:39:10|42943.4|42923.4|42943.8|42923.8|42943.8|42923.8|42943.4|42923.4|0
1625722760000|2021-07-08 05:39:20|42948.8|42928.8|42953.4|42933.4|42953.4|42933.4|42948.8|42928.8|2
1625722770000|2021-07-08 05:39:30|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42949.2|42929.2|4
1625722780000|2021-07-08 05:39:40|42958.8|42938.8|42971.3|42951.3|42971.3|42951.3|42958.8|42938.8|0
1625722790000|2021-07-08 05:39:50|42968.8|42948.8|42975.9|42955.9|42975.9|42955.9|42968.8|42948.8|3
1625722800000|2021-07-08 05:40:00|42976.3|42956.3|42976.3|42956.3|42978.8|42958.8|42976.3|42956.3|4
1625722810000|2021-07-08 05:40:10|42973.8|42953.8|42973.8|42953.8|42975.9|42955.9|42971.3|42951.3|6
1625722820000|2021-07-08 05:40:20|42971.7|42951.7|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|1
1625722830000|2021-07-08 05:40:30|42973.8|42953.8|42978.8|42958.8|42978.8|42958.8|42971.3|42951.3|5
1625722840000|2021-07-08 05:40:40|42981.3|42961.3|42978.8|42958.8|42981.3|42961.3|42978.8|42958.8|0
1625722850000|2021-07-08 05:40:50|42981.3|42961.3|42983.8|42963.8|42988.8|42968.8|42981.3|42961.3|6
1625722860000|2021-07-08 05:41:00|42986.3|42966.3|42978.8|42958.8|42986.3|42966.3|42978.8|42958.8|4
1625722870000|2021-07-08 05:41:10|42976.3|42956.3|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|1
1625722890000|2021-07-08 05:41:30|42971.7|42951.7|42966.3|42946.3|42971.7|42951.7|42963.8|42943.8|1
1625722900000|2021-07-08 05:41:40|42963.8|42943.8|42966.3|42946.3|42966.3|42946.3|42961.3|42941.3|1
1625722910000|2021-07-08 05:41:50|42968.4|42948.4|42971.3|42951.3|42971.3|42951.3|42968.4|42948.4|1
1625722920000|2021-07-08 05:42:00|42969.2|42949.2|42968.8|42948.8|42969.2|42949.2|42966.3|42946.3|4
1625722940000|2021-07-08 05:42:20|42963.8|42943.8|42961.7|42941.7|42963.8|42943.8|42961.7|42941.7|1
1625722950000|2021-07-08 05:42:30|42963.8|42943.8|42973.8|42953.8|42973.8|42953.8|42963.8|42943.8|9
1625722960000|2021-07-08 05:42:40|42976.3|42956.3|42978.8|42958.8|42978.8|42958.8|42976.3|42956.3|6
1625722970000|2021-07-08 05:42:50|42976.3|42956.3|42976.3|42956.3|42978.8|42958.8|42976.3|42956.3|1
1625722980000|2021-07-08 05:43:00|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|0
1625722990000|2021-07-08 05:43:10|42971.3|42951.3|42968.8|42948.8|42971.3|42951.3|42968.8|42948.8|1
1625723000000|2021-07-08 05:43:20|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|2
1625723010000|2021-07-08 05:43:30|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|0
1625723020000|2021-07-08 05:43:40|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|2
1625723030000|2021-07-08 05:43:50|42966.3|42946.3|42968.4|42948.4|42968.4|42948.4|42966.3|42946.3|4
1625723040000|2021-07-08 05:44:00|42970.5|42950.5|42953.8|42933.8|42970.5|42950.5|42953.8|42933.8|5
1625723050000|2021-07-08 05:44:10|42956.3|42936.3|42953.8|42933.8|42956.3|42936.3|42951.7|42931.7|2
1625723060000|2021-07-08 05:44:20|42953.4|42933.4|42946.3|42926.3|42953.4|42933.4|42946.3|42926.3|4
1625723070000|2021-07-08 05:44:30|42944.2|42924.2|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|3
1625723080000|2021-07-08 05:44:40|42944.2|42924.2|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|2
1625723090000|2021-07-08 05:44:50|42943.8|42923.8|42956.3|42936.3|42956.7|42936.7|42943.8|42923.8|8
1625723100000|2021-07-08 05:45:00|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|9
1625723110000|2021-07-08 05:45:10|42955.9|42935.9|42953.8|42933.8|42955.9|42935.9|42953.4|42933.4|4
1625723120000|2021-07-08 05:45:20|42956.3|42936.3|42966.3|42946.3|42966.3|42946.3|42956.3|42936.3|1
1625723130000|2021-07-08 05:45:30|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|0
1625723140000|2021-07-08 05:45:40|42971.3|42951.3|42978.4|42958.4|42978.4|42958.4|42971.3|42951.3|5
1625723150000|2021-07-08 05:45:50|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|2
1625723160000|2021-07-08 05:46:00|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42981.3|42961.3|4
1625723170000|2021-07-08 05:46:10|42988.8|42968.8|42998.8|42978.8|42999.2|42979.2|42988.8|42968.8|18
1625723180000|2021-07-08 05:46:20|42996.3|42976.3|42996.3|42976.3|42996.7|42976.7|42993.8|42973.8|5
1625723190000|2021-07-08 05:46:30|42996.7|42976.7|43008.4|42988.4|43008.8|42988.8|42996.7|42976.7|13
1625723200000|2021-07-08 05:46:40|43008.8|42988.8|43008.8|42988.8|43009.2|42989.2|43006.3|42986.3|8
1625723210000|2021-07-08 05:46:50|43010.9|42990.9|42998.8|42978.8|43011.3|42991.3|42998.8|42978.8|14
1625723220000|2021-07-08 05:47:00|43000.9|42980.9|42996.3|42976.3|43001.3|42981.3|42996.3|42976.3|5
1625723230000|2021-07-08 05:47:10|||||||||1
1625723240000|2021-07-08 05:47:20|42996.7|42976.7|42998.8|42978.8|42998.8|42978.8|42996.7|42976.7|1
1625723250000|2021-07-08 05:47:30|43000.9|42980.9|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|0
1625723260000|2021-07-08 05:47:40|42998.8|42978.8|43011.3|42991.3|43011.3|42991.3|42998.8|42978.8|2
1625723270000|2021-07-08 05:47:50|43013.4|42993.4|43011.3|42991.3|43013.8|42993.8|43011.3|42991.3|1
1625723280000|2021-07-08 05:48:00|||||||||3
1625723290000|2021-07-08 05:48:10|43006.3|42986.3|43001.3|42981.3|43006.3|42986.3|43001.3|42981.3|8
1625723300000|2021-07-08 05:48:20|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42991.3|42971.3|8
1625723310000|2021-07-08 05:48:30|42991.7|42971.7|42993.8|42973.8|42993.8|42973.8|42988.8|42968.8|3
1625723320000|2021-07-08 05:48:40|42991.7|42971.7|42988.8|42968.8|42991.7|42971.7|42988.8|42968.8|2
1625723330000|2021-07-08 05:48:50|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|2
1625723340000|2021-07-08 05:49:00|42986.3|42966.3|42986.3|42966.3|42988.8|42968.8|42986.3|42966.3|5
1625723350000|2021-07-08 05:49:10|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|0
1625723360000|2021-07-08 05:49:20|42986.3|42966.3|42991.3|42971.3|42991.3|42971.3|42985.9|42965.9|1
1625723370000|2021-07-08 05:49:30|42988.8|42968.8|42988.8|42968.8|42993.8|42973.8|42988.8|42968.8|0
1625723380000|2021-07-08 05:49:40|42991.3|42971.3|42998.8|42978.8|42998.8|42978.8|42991.3|42971.3|1
1625723390000|2021-07-08 05:49:50|43000.9|42980.9|43001.3|42981.3|43001.3|42981.3|43000.9|42980.9|4
1625723400000|2021-07-08 05:50:00|43005.9|42985.9|43008.8|42988.8|43008.8|42988.8|43003.8|42983.8|8
1625723410000|2021-07-08 05:50:10|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|5
1625723420000|2021-07-08 05:50:20|43010.9|42990.9|43013.8|42993.8|43013.8|42993.8|43008.8|42988.8|2
1625723430000|2021-07-08 05:50:30|43011.3|42991.3|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|1
1625723440000|2021-07-08 05:50:40|43012.1|42992.1|43016.3|42996.3|43016.3|42996.3|43011.3|42991.3|5
1625723450000|2021-07-08 05:50:50|43013.8|42993.8|43016.3|42996.3|43018.8|42998.8|43013.8|42993.8|1
1625723460000|2021-07-08 05:51:00|43014.2|42994.2|43013.8|42993.8|43015.9|42995.9|43013.8|42993.8|1
1625723470000|2021-07-08 05:51:10|43013.4|42993.4|43001.3|42981.3|43013.4|42993.4|43001.3|42981.3|3
1625723480000|2021-07-08 05:51:20|42998.8|42978.8|43001.3|42981.3|43001.3|42981.3|42996.7|42976.7|5
1625723500000|2021-07-08 05:51:40|43000.9|42980.9|42996.3|42976.3|43000.9|42980.9|42996.3|42976.3|5
1625723510000|2021-07-08 05:51:50|42993.8|42973.8|42994.2|42974.2|42994.2|42974.2|42991.7|42971.7|7
1625723520000|2021-07-08 05:52:00|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|1
1625723530000|2021-07-08 05:52:10|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|1
1625723540000|2021-07-08 05:52:20|42988.8|42968.8|42991.3|42971.3|42991.3|42971.3|42988.8|42968.8|0
1625723550000|2021-07-08 05:52:30|42989.2|42969.2|42988.8|42968.8|42991.3|42971.3|42988.8|42968.8|3
1625723560000|2021-07-08 05:52:40|42990.9|42970.9|42991.3|42971.3|42991.3|42971.3|42990.9|42970.9|1
1625723570000|2021-07-08 05:52:50|42991.7|42971.7|42991.3|42971.3|42991.7|42971.7|42991.3|42971.3|9
1625723580000|2021-07-08 05:53:00|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|1
1625723590000|2021-07-08 05:53:10|42993.8|42973.8|42998.8|42978.8|42998.8|42978.8|42993.8|42973.8|3
1625723620000|2021-07-08 05:53:40|43001.3|42981.3|43008.8|42988.8|43008.8|42988.8|43001.3|42981.3|5
1625723630000|2021-07-08 05:53:50|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|1
1625723640000|2021-07-08 05:54:00|43013.8|42993.8|43018.8|42998.8|43018.8|42998.8|43013.8|42993.8|11
1625723650000|2021-07-08 05:54:10|43023.8|43003.8|43031.3|43011.3|43031.3|43011.3|43023.8|43003.8|6
1625723660000|2021-07-08 05:54:20|43033.4|43013.4|43036.3|43016.3|43036.3|43016.3|43031.3|43011.3|3
1625723670000|2021-07-08 05:54:30|43032.1|43012.1|43038.8|43018.8|43038.8|43018.8|43032.1|43012.1|11
1625723680000|2021-07-08 05:54:40|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|2
1625723690000|2021-07-08 05:54:50|43040.9|43020.9|43021.3|43001.3|43040.9|43020.9|43021.3|43001.3|17
1625723710000|2021-07-08 05:55:10|43019.2|42999.2|43018.8|42998.8|43019.2|42999.2|43018.8|42998.8|1
1625723730000|2021-07-08 05:55:30|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|4
1625723740000|2021-07-08 05:55:40|43026.3|43006.3|43028.8|43008.8|43028.8|43008.8|43026.3|43006.3|5
1625723750000|2021-07-08 05:55:50|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43016.3|42996.3|8
1625723760000|2021-07-08 05:56:00|43026.7|43006.7|43028.8|43008.8|43028.8|43008.8|43026.7|43006.7|4
1625723770000|2021-07-08 05:56:10|43029.2|43009.2|43033.8|43013.8|43033.8|43013.8|43029.2|43009.2|1
1625723780000|2021-07-08 05:56:20|43036.3|43016.3|43031.3|43011.3|43036.3|43016.3|43031.3|43011.3|1
1625723790000|2021-07-08 05:56:30|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|2
1625723800000|2021-07-08 05:56:40|43026.3|43006.3|43006.3|42986.3|43026.3|43006.3|43006.3|42986.3|8
1625723810000|2021-07-08 05:56:50|||||||||1
1625723820000|2021-07-08 05:57:00|43008.8|42988.8|43011.3|42991.3|43015.9|42995.9|43008.8|42988.8|4
1625723830000|2021-07-08 05:57:10|43011.7|42991.7|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|0
1625723840000|2021-07-08 05:57:20|43013.4|42993.4|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|1
1625723850000|2021-07-08 05:57:30|43015.9|42995.9|43018.4|42998.4|43018.4|42998.4|43015.9|42995.9|1
1625723860000|2021-07-08 05:57:40|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|43018.8|42998.8|1
1625723880000|2021-07-08 05:58:00|43016.3|42996.3|43018.8|42998.8|43018.8|42998.8|43016.3|42996.3|1
1625723890000|2021-07-08 05:58:10|43016.3|42996.3|43028|43008|43028|43008|43013.8|42993.8|5
1625723900000|2021-07-08 05:58:20|43025.9|43005.9|43028.8|43008.8|43028.8|43008.8|43025.9|43005.9|2
1625723910000|2021-07-08 05:58:30|43026.7|43006.7|43028.8|43008.8|43028.8|43008.8|43026.7|43006.7|0
1625723920000|2021-07-08 05:58:40|43028|43008|43023.8|43003.8|43028|43008|43023.8|43003.8|4
1625723930000|2021-07-08 05:58:50|||||||||1
1625723940000|2021-07-08 05:59:00|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|2
1625723950000|2021-07-08 05:59:10|43023.8|43003.8|43021.3|43001.3|43023.8|43003.8|43021.3|43001.3|0
1625723960000|2021-07-08 05:59:20|43023.8|43003.8|43018.8|42998.8|43023.8|43003.8|43018.8|42998.8|4
1625723980000|2021-07-08 05:59:40|43020.9|43000.9|43023.8|43003.8|43023.8|43003.8|43020.9|43000.9|0
1625723990000|2021-07-08 05:59:50|43019.2|42999.2|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|3
1625724000000|2021-07-08 06:00:00|43018.8|42998.8|42998.8|42978.8|43018.8|42998.8|42998.8|42978.8|18
1625724010000|2021-07-08 06:00:10|42993.8|42973.8|42983.8|42963.8|42993.8|42973.8|42983.8|42963.8|3
1625724020000|2021-07-08 06:00:20|42988.8|42968.8|42981.3|42961.3|42988.8|42968.8|42981.3|42961.3|15
1625724030000|2021-07-08 06:00:30|42979.2|42959.2|42981.3|42961.3|42981.3|42961.3|42977.1|42957.1|16
1625724040000|2021-07-08 06:00:40|42983.4|42963.4|42980.9|42960.9|42983.8|42963.8|42980.9|42960.9|4
1625724050000|2021-07-08 06:00:50|42981.3|42961.3|42978.8|42958.8|42981.3|42961.3|42978.4|42958.4|1
1625724060000|2021-07-08 06:01:00|42976.3|42956.3|42968.8|42948.8|42976.3|42956.3|42968.8|42948.8|8
1625724070000|2021-07-08 06:01:10|42966.3|42946.3|42973.8|42953.8|42973.8|42953.8|42966.3|42946.3|8
1625724080000|2021-07-08 06:01:20|||||||||4
1625724090000|2021-07-08 06:01:30|42971.7|42951.7|42978.8|42958.8|42978.8|42958.8|42971.7|42951.7|3
1625724100000|2021-07-08 06:01:40|42980.9|42960.9|42983.8|42963.8|42983.8|42963.8|42980.9|42960.9|0
1625724110000|2021-07-08 06:01:50|42984.2|42964.2|42990.9|42970.9|42990.9|42970.9|42984.2|42964.2|2
1625724120000|2021-07-08 06:02:00|42988.8|42968.8|42988.8|42968.8|42991.3|42971.3|42988.8|42968.8|6
1625724130000|2021-07-08 06:02:10|42986.3|42966.3|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|5
1625724140000|2021-07-08 06:02:20|42981.3|42961.3|42973.8|42953.8|42981.3|42961.3|42973.8|42953.8|1
1625724150000|2021-07-08 06:02:30|42976.3|42956.3|42978.8|42958.8|42978.8|42958.8|42973.8|42953.8|3
1625724160000|2021-07-08 06:02:40|42983.8|42963.8|42991.3|42971.3|42991.3|42971.3|42983.8|42963.8|2
1625724170000|2021-07-08 06:02:50|42993.8|42973.8|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|3
1625724180000|2021-07-08 06:03:00|42998.4|42978.4|42998.8|42978.8|43003.4|42983.4|42998.4|42978.4|1
1625724190000|2021-07-08 06:03:10|42999.2|42979.2|43005.9|42985.9|43006.3|42986.3|42999.2|42979.2|5
1625724200000|2021-07-08 06:03:20|43006.3|42986.3|43010.9|42990.9|43010.9|42990.9|43006.3|42986.3|4
1625724210000|2021-07-08 06:03:30|43012.9|42992.9|43025.9|43005.9|43025.9|43005.9|43012.9|42992.9|10
1625724220000|2021-07-08 06:03:40|43026.3|43006.3|43031.3|43011.3|43031.3|43011.3|43026.3|43006.3|5
1625724230000|2021-07-08 06:03:50|43030.9|43010.9|43030.9|43010.9|43031.3|43011.3|43026.7|43006.7|4
1625724240000|2021-07-08 06:04:00|43033.4|43013.4|43033.8|43013.8|43033.8|43013.8|43028.8|43008.8|1
1625724250000|2021-07-08 06:04:10|43031.3|43011.3|43028.8|43008.8|43031.3|43011.3|43026.3|43006.3|4
1625724260000|2021-07-08 06:04:20|43033.8|43013.8|43033.8|43013.8|43036.3|43016.3|43033.8|43013.8|5
1625724270000|2021-07-08 06:04:30|43029.2|43009.2|43028.4|43008.4|43029.2|43009.2|43028.4|43008.4|7
1625724280000|2021-07-08 06:04:40|43023.4|43003.4|43018.8|42998.8|43023.4|43003.4|43018.8|42998.8|0
1625724290000|2021-07-08 06:04:50|||||||||3
1625724300000|2021-07-08 06:05:00|43018.4|42998.4|43013.8|42993.8|43018.4|42998.4|43013.8|42993.8|2
1625724310000|2021-07-08 06:05:10|43013.4|42993.4|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|1
1625724320000|2021-07-08 06:05:20|43016.3|42996.3|43013.8|42993.8|43016.3|42996.3|43013.8|42993.8|6
1625724330000|2021-07-08 06:05:30|43015.9|42995.9|43013.8|42993.8|43018.8|42998.8|43013.8|42993.8|0
1625724340000|2021-07-08 06:05:40|43014.6|42994.6|43016.3|42996.3|43018.4|42998.4|43014.6|42994.6|7
1625724350000|2021-07-08 06:05:50|43020.9|43000.9|43023.8|43003.8|43023.8|43003.8|43020.9|43000.9|2
1625724360000|2021-07-08 06:06:00|43021.7|43001.7|43013.8|42993.8|43021.7|43001.7|43013.8|42993.8|6
1625724380000|2021-07-08 06:06:20|43006.7|42986.7|43001.3|42981.3|43006.7|42986.7|43001.3|42981.3|3
1625724390000|2021-07-08 06:06:30|42999.2|42979.2|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|2
1625724400000|2021-07-08 06:06:40|||||||||2
1625724410000|2021-07-08 06:06:50|43001.7|42981.7|43003.8|42983.8|43004.2|42984.2|43001.7|42981.7|1
1625724420000|2021-07-08 06:07:00|43006.3|42986.3|43006.3|42986.3|43008.8|42988.8|43003.8|42983.8|3
1625724430000|2021-07-08 06:07:10|43003.8|42983.8|42978.8|42958.8|43003.8|42983.8|42978.8|42958.8|23
1625724440000|2021-07-08 06:07:20|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|5
1625724450000|2021-07-08 06:07:30|42986.3|42966.3|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|0
1625724460000|2021-07-08 06:07:40|42986.3|42966.3|42993.8|42973.8|42993.8|42973.8|42986.3|42966.3|1
1625724470000|2021-07-08 06:07:50|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42988.8|42968.8|3
1625724480000|2021-07-08 06:08:00|42991.3|42971.3|42983.8|42963.8|42991.3|42971.3|42983.8|42963.8|6
1625724490000|2021-07-08 06:08:10|42978.8|42958.8|42978.8|42958.8|42983.8|42963.8|42978.8|42958.8|8
1625724500000|2021-07-08 06:08:20|42982.9|42962.9|42981.3|42961.3|42982.9|42962.9|42981.3|42961.3|5
1625724510000|2021-07-08 06:08:30|42983.4|42963.4|42981.3|42961.3|42983.8|42963.8|42981.3|42961.3|1
1625724520000|2021-07-08 06:08:40|42979.2|42959.2|42981.3|42961.3|42981.3|42961.3|42978.8|42958.8|6
1625724530000|2021-07-08 06:08:50|42983.4|42963.4|42998.8|42978.8|42998.8|42978.8|42983.4|42963.4|2
1625724540000|2021-07-08 06:09:00|43001.3|42981.3|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|6
1625724550000|2021-07-08 06:09:10|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|42998.8|42978.8|2
1625724560000|2021-07-08 06:09:20|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|1
1625724570000|2021-07-08 06:09:30|43001.3|42981.3|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|2
1625724580000|2021-07-08 06:09:40|43001.7|42981.7|43003.8|42983.8|43003.8|42983.8|43001.7|42981.7|4
1625724590000|2021-07-08 06:09:50|43004.2|42984.2|43006.3|42986.3|43006.3|42986.3|43004.2|42984.2|1
1625724600000|2021-07-08 06:10:00|43002.1|42982.1|43001.3|42981.3|43002.1|42982.1|43001.3|42981.3|7
1625724610000|2021-07-08 06:10:10|43003.8|42983.8|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|6
1625724620000|2021-07-08 06:10:20|42996.7|42976.7|42981.3|42961.3|42996.7|42976.7|42981.3|42961.3|2
1625724630000|2021-07-08 06:10:30|42978.8|42958.8|42976.3|42956.3|42978.8|42958.8|42973.8|42953.8|4
1625724640000|2021-07-08 06:10:40|42978.8|42958.8|42981.3|42961.3|42981.3|42961.3|42978.8|42958.8|2
1625724650000|2021-07-08 06:10:50|||||||||1
1625724660000|2021-07-08 06:11:00|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42981.3|42961.3|5
1625724670000|2021-07-08 06:11:10|42981.3|42961.3|42983.8|42963.8|42983.8|42963.8|42981.3|42961.3|0
1625724680000|2021-07-08 06:11:20|42981.3|42961.3|42981.3|42961.3|42981.3|42961.3|42981.3|42961.3|1
1625724690000|2021-07-08 06:11:30|42978.8|42958.8|42976.3|42956.3|42978.8|42958.8|42976.3|42956.3|3
1625724700000|2021-07-08 06:11:40|42971.3|42951.3|42973.8|42953.8|42973.8|42953.8|42971.3|42951.3|1
1625724710000|2021-07-08 06:11:50|42976.3|42956.3|42978.8|42958.8|42981.3|42961.3|42976.3|42956.3|3
1625724720000|2021-07-08 06:12:00|42976.3|42956.3|42978.8|42958.8|42978.8|42958.8|42975.9|42955.9|11
1625724730000|2021-07-08 06:12:10|42980.9|42960.9|42983.8|42963.8|42988.4|42968.4|42980.9|42960.9|10
1625724740000|2021-07-08 06:12:20|42981.7|42961.7|42991.3|42971.3|42991.3|42971.3|42981.3|42961.3|5
1625724750000|2021-07-08 06:12:30|||||||||2
1625724760000|2021-07-08 06:12:40|42993.8|42973.8|42988.8|42968.8|42993.8|42973.8|42988.8|42968.8|5
1625724770000|2021-07-08 06:12:50|42983.8|42963.8|42978.8|42958.8|42983.8|42963.8|42973.8|42953.8|12
1625724780000|2021-07-08 06:13:00|42976.3|42956.3|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|4
1625724790000|2021-07-08 06:13:10|42971.3|42951.3|42981.3|42961.3|42981.3|42961.3|42971.3|42951.3|8
1625724800000|2021-07-08 06:13:20|42983.4|42963.4|42988.8|42968.8|42988.8|42968.8|42981.3|42961.3|6
1625724810000|2021-07-08 06:13:30|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42988.8|42968.8|8
1625724820000|2021-07-08 06:13:40|42988.8|42968.8|42984.2|42964.2|42988.8|42968.8|42984.2|42964.2|2
1625724830000|2021-07-08 06:13:50|42983.8|42963.8|42963.8|42943.8|42983.8|42963.8|42963.8|42943.8|7
1625724840000|2021-07-08 06:14:00|||||||||7
1625724850000|2021-07-08 06:14:10|||||||||1
1625724860000|2021-07-08 06:14:20|42961.7|42941.7|42963.8|42943.8|42963.8|42943.8|42958.8|42938.8|6
1625724870000|2021-07-08 06:14:30|42961.3|42941.3|42963.8|42943.8|42963.8|42943.8|42961.3|42941.3|2
1625724880000|2021-07-08 06:14:40|42966.3|42946.3|42971.3|42951.3|42971.3|42951.3|42966.3|42946.3|4
1625724890000|2021-07-08 06:14:50|42976.3|42956.3|42983.4|42963.4|42983.4|42963.4|42976.3|42956.3|7
1625724900000|2021-07-08 06:15:00|42981.3|42961.3|42968.8|42948.8|42983.4|42963.4|42968.8|42948.8|19
1625724910000|2021-07-08 06:15:10|42968.4|42948.4|42966.3|42946.3|42968.8|42948.8|42963.8|42943.8|5
1625724920000|2021-07-08 06:15:20|42968.8|42948.8|42966.3|42946.3|42968.8|42948.8|42963.8|42943.8|1
1625724930000|2021-07-08 06:15:30|42968.4|42948.4|42968.8|42948.8|42968.8|42948.8|42968.4|42948.4|1
1625724940000|2021-07-08 06:15:40|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|0
1625724950000|2021-07-08 06:15:50|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|0
1625724960000|2021-07-08 06:16:00|42978.8|42958.8|42981.3|42961.3|42981.3|42961.3|42978.8|42958.8|1
1625724970000|2021-07-08 06:16:10|42980.9|42960.9|42981.3|42961.3|42981.3|42961.3|42976.3|42956.3|2
1625725000000|2021-07-08 06:16:40|42981.7|42961.7|42985.9|42965.9|42986.7|42966.7|42981.7|42961.7|6
1625725010000|2021-07-08 06:16:50|42983.8|42963.8|42968.8|42948.8|42983.8|42963.8|42968.8|42948.8|4
1625725020000|2021-07-08 06:17:00|42966.7|42946.7|42971.3|42951.3|42973.8|42953.8|42966.3|42946.3|2
1625725030000|2021-07-08 06:17:10|42970.9|42950.9|42971.3|42951.3|42971.3|42951.3|42970.9|42950.9|2
1625725040000|2021-07-08 06:17:20|42973.4|42953.4|42983.4|42963.4|42983.4|42963.4|42973.4|42953.4|6
1625725050000|2021-07-08 06:17:30|42985.4|42965.4|42987.9|42967.9|42987.9|42967.9|42985.4|42965.4|4
1625725060000|2021-07-08 06:17:40|42985.9|42965.9|42981.3|42961.3|42985.9|42965.9|42981.3|42961.3|2
1625725070000|2021-07-08 06:17:50|42979.2|42959.2|42978.8|42958.8|42981.3|42961.3|42978.8|42958.8|2
1625725090000|2021-07-08 06:18:10|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|6
1625725100000|2021-07-08 06:18:20|||||||||2
1625725110000|2021-07-08 06:18:30|42971.3|42951.3|42976.3|42956.3|42976.3|42956.3|42971.3|42951.3|1
1625725120000|2021-07-08 06:18:40|42980.9|42960.9|42976.7|42956.7|42980.9|42960.9|42976.7|42956.7|7
1625725130000|2021-07-08 06:18:50|42974.6|42954.6|42974.2|42954.2|42974.6|42954.6|42974.2|42954.2|2
1625725140000|2021-07-08 06:19:00|42971.7|42951.7|42973.8|42953.8|42973.8|42953.8|42971.7|42951.7|2
1625725150000|2021-07-08 06:19:10|42974.2|42954.2|42976.3|42956.3|42976.3|42956.3|42974.2|42954.2|0
1625725170000|2021-07-08 06:19:30|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|2
1625725180000|2021-07-08 06:19:40|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|1
1625725190000|2021-07-08 06:19:50|||||||||2
1625725200000|2021-07-08 06:20:00|42968.8|42948.8|42966.3|42946.3|42968.8|42948.8|42956.7|42936.7|25
1625725210000|2021-07-08 06:20:10|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1625725220000|2021-07-08 06:20:20|42959.6|42939.6|42953.8|42933.8|42959.6|42939.6|42951.3|42931.3|4
1625725230000|2021-07-08 06:20:30|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|7
1625725240000|2021-07-08 06:20:40|42951.3|42931.3|42958.8|42938.8|42958.8|42938.8|42951.3|42931.3|6
1625725250000|2021-07-08 06:20:50|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|0
1625725260000|2021-07-08 06:21:00|42956.3|42936.3|42953.8|42933.8|42956.3|42936.3|42953.8|42933.8|4
1625725270000|2021-07-08 06:21:10|42955.9|42935.9|42956.3|42936.3|42956.3|42936.3|42955.9|42935.9|2
1625725280000|2021-07-08 06:21:20|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|2
1625725290000|2021-07-08 06:21:30|42944.2|42924.2|42943.8|42923.8|42944.2|42924.2|42941.3|42921.3|3
1625725300000|2021-07-08 06:21:40|42945.9|42925.9|42943.8|42923.8|42948.4|42928.4|42943.8|42923.8|3
1625725310000|2021-07-08 06:21:50|42946.3|42926.3|42951.3|42931.3|42951.3|42931.3|42945.9|42925.9|2
1625725320000|2021-07-08 06:22:00|42953.4|42933.4|42951.3|42931.3|42953.4|42933.4|42951.3|42931.3|1
1625725330000|2021-07-08 06:22:10|42953.4|42933.4|42951.3|42931.3|42953.8|42933.8|42951.3|42931.3|6
1625725340000|2021-07-08 06:22:20|42953.4|42933.4|42953.4|42933.4|42953.8|42933.8|42951.3|42931.3|1
1625725350000|2021-07-08 06:22:30|42953.8|42933.8|42958.8|42938.8|42958.8|42938.8|42953.8|42933.8|4
1625725370000|2021-07-08 06:22:50|42960.9|42940.9|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|3
1625725380000|2021-07-08 06:23:00|42953.8|42933.8|42958.8|42938.8|42958.8|42938.8|42953.8|42933.8|2
1625725390000|2021-07-08 06:23:10|42965.9|42945.9|42968.8|42948.8|42968.8|42948.8|42965.9|42945.9|6
1625725400000|2021-07-08 06:23:20|42971.3|42951.3|42991.3|42971.3|42991.3|42971.3|42971.3|42951.3|13
1625725410000|2021-07-08 06:23:30|42993.8|42973.8|42996.3|42976.3|42996.3|42976.3|42991.3|42971.3|10
1625725420000|2021-07-08 06:23:40|42993.8|42973.8|42991.3|42971.3|42996.3|42976.3|42991.3|42971.3|4
1625725430000|2021-07-08 06:23:50|42993.8|42973.8|42991.3|42971.3|42993.8|42973.8|42990.9|42970.9|5
1625725440000|2021-07-08 06:24:00|42989.2|42969.2|42978.8|42958.8|42989.2|42969.2|42978.8|42958.8|4
1625725450000|2021-07-08 06:24:10|42976.7|42956.7|42973.8|42953.8|42978.8|42958.8|42973.8|42953.8|1
1625725460000|2021-07-08 06:24:20|42974.6|42954.6|42978.8|42958.8|42978.8|42958.8|42974.6|42954.6|1
1625725470000|2021-07-08 06:24:30|42980.9|42960.9|42981.3|42961.3|42981.3|42961.3|42980.9|42960.9|0
1625725480000|2021-07-08 06:24:40|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|42978.8|42958.8|0
1625725490000|2021-07-08 06:24:50|42978.4|42958.4|42976.3|42956.3|42978.4|42958.4|42976.3|42956.3|1
1625725500000|2021-07-08 06:25:00|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|5
1625725510000|2021-07-08 06:25:10|42975.9|42955.9|42971.3|42951.3|42975.9|42955.9|42971.3|42951.3|1
1625725520000|2021-07-08 06:25:20|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42973.8|42953.8|5
1625725530000|2021-07-08 06:25:30|42978.8|42958.8|42981.3|42961.3|42981.3|42961.3|42978.8|42958.8|3
1625725540000|2021-07-08 06:25:40|42983.8|42963.8|42988.8|42968.8|42988.8|42968.8|42983.8|42963.8|1
1625725550000|2021-07-08 06:25:50|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|0
1625725560000|2021-07-08 06:26:00|42993.8|42973.8|43001.3|42981.3|43001.3|42981.3|42991.3|42971.3|8
1625725570000|2021-07-08 06:26:10|42998.8|42978.8|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|4
1625725580000|2021-07-08 06:26:20|||||||||1
1625725590000|2021-07-08 06:26:30|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|1
1625725600000|2021-07-08 06:26:40|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|42993.8|42973.8|3
1625725610000|2021-07-08 06:26:50|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42991.7|42971.7|2
1625725620000|2021-07-08 06:27:00|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|43001.3|42981.3|10
1625725630000|2021-07-08 06:27:10|43003.4|42983.4|43003.8|42983.8|43003.8|42983.8|43003.4|42983.4|11
1625725640000|2021-07-08 06:27:20|43001.7|42981.7|43003.8|42983.8|43003.8|42983.8|43001.7|42981.7|0
1625725650000|2021-07-08 06:27:30|43001.7|42981.7|43004.2|42984.2|43006.7|42986.7|43001.7|42981.7|1
1625725660000|2021-07-08 06:27:40|43006.7|42986.7|43008.8|42988.8|43008.8|42988.8|43006.7|42986.7|9
1625725670000|2021-07-08 06:27:50|43006.7|42986.7|43019.2|42999.2|43019.2|42999.2|43006.3|42986.3|22
1625725680000|2021-07-08 06:28:00|43018.8|42998.8|43016.7|42996.7|43021.3|43001.3|43016.7|42996.7|4
1625725690000|2021-07-08 06:28:10|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43011.7|42991.7|4
1625725700000|2021-07-08 06:28:20|43013.8|42993.8|43013.4|42993.4|43013.8|42993.8|43011.3|42991.3|2
1625725710000|2021-07-08 06:28:30|43013.8|42993.8|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|0
1625725720000|2021-07-08 06:28:40|43011.7|42991.7|43008.8|42988.8|43011.7|42991.7|43008.8|42988.8|2
1625725730000|2021-07-08 06:28:50|43006.7|42986.7|43004.2|42984.2|43006.7|42986.7|43004.2|42984.2|1
1625725740000|2021-07-08 06:29:00|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|2
1625725750000|2021-07-08 06:29:10|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|9
1625725760000|2021-07-08 06:29:20|42989.6|42969.6|43028.8|43008.8|43028.8|43008.8|42989.6|42969.6|41
1625725770000|2021-07-08 06:29:30|43023.8|43003.8|43033.8|43013.8|43033.8|43013.8|43023.8|43003.8|23
1625725780000|2021-07-08 06:29:40|43036.3|43016.3|43033.4|43013.4|43036.3|43016.3|43031.3|43011.3|8
1625725790000|2021-07-08 06:29:50|43031.3|43011.3|43028.8|43008.8|43031.3|43011.3|43028.8|43008.8|6
1625725800000|2021-07-08 06:30:00|43026.3|43006.3|43018.8|42998.8|43026.3|43006.3|43018.8|42998.8|2
1625725810000|2021-07-08 06:30:10|43016.7|42996.7|43013.8|42993.8|43016.7|42996.7|43013.8|42993.8|14
1625725820000|2021-07-08 06:30:20|43011.3|42991.3|43003.8|42983.8|43011.3|42991.3|43003.8|42983.8|5
1625725830000|2021-07-08 06:30:30|43001.7|42981.7|43018.8|42998.8|43018.8|42998.8|42996.7|42976.7|19
1625725840000|2021-07-08 06:30:40|43016.3|42996.3|43018.8|42998.8|43023.8|43003.8|43016.3|42996.3|9
1625725850000|2021-07-08 06:30:50|43016.3|42996.3|43011.3|42991.3|43016.3|42996.3|43011.3|42991.3|2
1625725860000|2021-07-08 06:31:00|43008.8|42988.8|42991.3|42971.3|43008.8|42988.8|42991.3|42971.3|15
1625725870000|2021-07-08 06:31:10|42986.3|42966.3|42981.3|42961.3|42986.3|42966.3|42981.3|42961.3|6
1625725880000|2021-07-08 06:31:20|42978.8|42958.8|42983.8|42963.8|42983.8|42963.8|42976.3|42956.3|14
1625725890000|2021-07-08 06:31:30|42981.7|42961.7|42986.3|42966.3|42986.3|42966.3|42979.2|42959.2|11
1625725900000|2021-07-08 06:31:40|42988.8|42968.8|42991.3|42971.3|42991.3|42971.3|42988.8|42968.8|10
1625725910000|2021-07-08 06:31:50|42986.3|42966.3|42991.3|42971.3|42991.3|42971.3|42979.2|42959.2|13
1625725920000|2021-07-08 06:32:00|42988.8|42968.8|42975.9|42955.9|42988.8|42968.8|42973.8|42953.8|9
1625725930000|2021-07-08 06:32:10|42975.4|42955.4|42968.8|42948.8|42975.4|42955.4|42968.8|42948.8|6
1625725940000|2021-07-08 06:32:20|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42970.9|42950.9|6
1625725950000|2021-07-08 06:32:30|42969.2|42949.2|42968.8|42948.8|42970.9|42950.9|42968.8|42948.8|0
1625725960000|2021-07-08 06:32:40|42968.4|42948.4|42971.3|42951.3|42971.3|42951.3|42968.4|42948.4|2
1625725970000|2021-07-08 06:32:50|42968.8|42948.8|42968.4|42948.4|42968.8|42948.8|42968.4|42948.4|10
1625725980000|2021-07-08 06:33:00|42966.3|42946.3|42959.6|42939.6|42966.3|42946.3|42959.6|42939.6|2
1625725990000|2021-07-08 06:33:10|42959.2|42939.2|42948.8|42928.8|42959.2|42939.2|42943.8|42923.8|13
1625726000000|2021-07-08 06:33:20|42949.2|42929.2|42951.3|42931.3|42953.8|42933.8|42946.3|42926.3|9
1625726010000|2021-07-08 06:33:30|42956.7|42936.7|42958.8|42938.8|42961.3|42941.3|42956.7|42936.7|4
1625726020000|2021-07-08 06:33:40|42939.2|42919.2|42941.3|42921.3|42941.3|42921.3|42936.3|42916.3|14
1625726030000|2021-07-08 06:33:50|42949.6|42929.6|42951.3|42931.3|42956.7|42936.7|42949.6|42929.6|9
1625726040000|2021-07-08 06:34:00|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|1
1625726050000|2021-07-08 06:34:10|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|0
1625726060000|2021-07-08 06:34:20|||||||||4
1625726070000|2021-07-08 06:34:30|42946.3|42926.3|42943.8|42923.8|42948.8|42928.8|42943.8|42923.8|4
1625726080000|2021-07-08 06:34:40|||||||||2
1625726090000|2021-07-08 06:34:50|42939.6|42919.6|42940.8|42920.8|42940.8|42920.8|42938.8|42918.8|12
1625726100000|2021-07-08 06:35:00|42938.8|42918.8|42933.8|42913.8|42940.8|42920.8|42933.8|42913.8|2
1625726110000|2021-07-08 06:35:10|42935.8|42915.8|42938.3|42918.3|42938.3|42918.3|42935.8|42915.8|7
1625726120000|2021-07-08 06:35:20|||||||||1
1625726130000|2021-07-08 06:35:30|42938.8|42918.8|42941.3|42921.3|42941.3|42921.3|42938.8|42918.8|2
1625726150000|2021-07-08 06:35:50|||||||||1
1625726160000|2021-07-08 06:36:00|42938.8|42918.8|42931.3|42911.3|42938.8|42918.8|42931.3|42911.3|5
1625726170000|2021-07-08 06:36:10|42926.3|42906.3|42913.8|42893.8|42926.3|42906.3|42913.8|42893.8|12
1625726180000|2021-07-08 06:36:20|42911.3|42891.3|42908.8|42888.8|42911.3|42891.3|42898.8|42878.8|40
1625726190000|2021-07-08 06:36:30|42906.7|42886.7|42903.8|42883.8|42908.8|42888.8|42901.3|42881.3|9
1625726200000|2021-07-08 06:36:40|42901.3|42881.3|42901.3|42881.3|42903.8|42883.8|42899.2|42879.2|5
1625726210000|2021-07-08 06:36:50|42903.8|42883.8|42898.8|42878.8|42903.8|42883.8|42898.8|42878.8|6
1625726220000|2021-07-08 06:37:00|42901.3|42881.3|42900.8|42880.8|42901.7|42881.7|42896.3|42876.3|9
1625726230000|2021-07-08 06:37:10|42903.3|42883.3|42904.2|42884.2|42904.2|42884.2|42903.3|42883.3|3
1625726240000|2021-07-08 06:37:20|42908.8|42888.8|42916.3|42896.3|42916.3|42896.3|42908.8|42888.8|10
1625726250000|2021-07-08 06:37:30|42913.8|42893.8|42916.3|42896.3|42916.3|42896.3|42913.8|42893.8|2
1625726260000|2021-07-08 06:37:40|42913.8|42893.8|42916.3|42896.3|42916.3|42896.3|42911.3|42891.3|4
1625726270000|2021-07-08 06:37:50|42913.8|42893.8|42901.3|42881.3|42913.8|42893.8|42901.3|42881.3|4
1625726280000|2021-07-08 06:38:00|42898.8|42878.8|42896.3|42876.3|42898.8|42878.8|42893.8|42873.8|4
1625726290000|2021-07-08 06:38:10|42898.3|42878.3|42913.8|42893.8|42916.3|42896.3|42898.3|42878.3|25
1625726300000|2021-07-08 06:38:20|42911.3|42891.3|42901.3|42881.3|42911.3|42891.3|42901.3|42881.3|4
1625726310000|2021-07-08 06:38:30|42903.3|42883.3|42911.3|42891.3|42911.3|42891.3|42901.3|42881.3|16
1625726320000|2021-07-08 06:38:40|42913.8|42893.8|42913.8|42893.8|42913.8|42893.8|42911.3|42891.3|1
1625726330000|2021-07-08 06:38:50|42915.8|42895.8|42916.3|42896.3|42918.8|42898.8|42915.8|42895.8|5
1625726340000|2021-07-08 06:39:00|42916.7|42896.7|42918.8|42898.8|42918.8|42898.8|42908.8|42888.8|19
1625726350000|2021-07-08 06:39:10|42916.3|42896.3|42918.8|42898.8|42921.3|42901.3|42916.3|42896.3|7
1625726360000|2021-07-08 06:39:20|42916.3|42896.3|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|1
1625726370000|2021-07-08 06:39:30|42916.3|42896.3|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|1
1625726380000|2021-07-08 06:39:40|42916.3|42896.3|42913.8|42893.8|42916.3|42896.3|42913.8|42893.8|3
1625726390000|2021-07-08 06:39:50|42916.3|42896.3|42906.3|42886.3|42916.3|42896.3|42903.8|42883.8|7
1625726400000|2021-07-08 06:40:00|42903.8|42883.8|42923.8|42903.8|42926.3|42906.3|42901.3|42881.3|18
1625726410000|2021-07-08 06:40:10|42925.8|42905.8|42936.3|42916.3|42936.3|42916.3|42923.8|42903.8|8
1625726420000|2021-07-08 06:40:20|42933.8|42913.8|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|2
1625726430000|2021-07-08 06:40:30|42938.8|42918.8|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|1
1625726440000|2021-07-08 06:40:40|42936.7|42916.7|42938.8|42918.8|42938.8|42918.8|42936.3|42916.3|2
1625726450000|2021-07-08 06:40:50|42936.7|42916.7|42936.3|42916.3|42938.8|42918.8|42933.8|42913.8|2
1625726460000|2021-07-08 06:41:00|42938.3|42918.3|42948.3|42928.3|42953.8|42933.8|42938.3|42918.3|56
1625726470000|2021-07-08 06:41:10|42946.3|42926.3|42943.8|42923.8|42948.3|42928.3|42943.8|42923.8|1
1625726480000|2021-07-08 06:41:20|42946.3|42926.3|42946.3|42926.3|42948.3|42928.3|42946.3|42926.3|2
1625726490000|2021-07-08 06:41:30|42945.8|42925.8|42943.3|42923.3|42945.8|42925.8|42943.3|42923.3|3
1625726500000|2021-07-08 06:41:40|42941.3|42921.3|42936.3|42916.3|42941.3|42921.3|42936.3|42916.3|0
1625726510000|2021-07-08 06:41:50|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|0
1625726520000|2021-07-08 06:42:00|42928.8|42908.8|42924.2|42904.2|42928.8|42908.8|42924.2|42904.2|5
1625726530000|2021-07-08 06:42:10|42922.1|42902.1|42921.3|42901.3|42923.8|42903.8|42918.8|42898.8|6
1625726540000|2021-07-08 06:42:20|42923.3|42903.3|42921.3|42901.3|42923.8|42903.8|42921.3|42901.3|4
1625726560000|2021-07-08 06:42:40|42922.1|42902.1|42930.4|42910.4|42930.4|42910.4|42922.1|42902.1|5
1625726570000|2021-07-08 06:42:50|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|2
1625726580000|2021-07-08 06:43:00|42933.8|42913.8|42934.2|42914.2|42936.3|42916.3|42933.8|42913.8|5
1625726590000|2021-07-08 06:43:10|42932.1|42912.1|42931.3|42911.3|42934.2|42914.2|42931.3|42911.3|8
1625726600000|2021-07-08 06:43:20|42930.8|42910.8|42931.3|42911.3|42931.3|42911.3|42930.8|42910.8|3
1625726610000|2021-07-08 06:43:30|42928.8|42908.8|42926.7|42906.7|42928.8|42908.8|42926.7|42906.7|1
1625726620000|2021-07-08 06:43:40|42924.2|42904.2|42923.8|42903.8|42924.6|42904.6|42923.8|42903.8|5
1625726630000|2021-07-08 06:43:50|42921.7|42901.7|42923.8|42903.8|42923.8|42903.8|42921.7|42901.7|3
1625726640000|2021-07-08 06:44:00|42921.3|42901.3|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|18
1625726650000|2021-07-08 06:44:10|42920.8|42900.8|42926.3|42906.3|42926.3|42906.3|42920.8|42900.8|1
1625726660000|2021-07-08 06:44:20|||||||||1
1625726680000|2021-07-08 06:44:40|42928.8|42908.8|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|8
1625726690000|2021-07-08 06:44:50|42933.3|42913.3|42937.9|42917.9|42937.9|42917.9|42933.3|42913.3|5
1625726700000|2021-07-08 06:45:00|42935.8|42915.8|42918.8|42898.8|42935.8|42915.8|42918.8|42898.8|11
1625726710000|2021-07-08 06:45:10|42916.3|42896.3|42916.3|42896.3|42918.8|42898.8|42916.3|42896.3|5
1625726720000|2021-07-08 06:45:20|42913.8|42893.8|42913.8|42893.8|42916.3|42896.3|42911.3|42891.3|3
1625726730000|2021-07-08 06:45:30|42911.7|42891.7|42926.3|42906.3|42926.3|42906.3|42911.3|42891.3|8
1625726740000|2021-07-08 06:45:40|42928.8|42908.8|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|3
1625726750000|2021-07-08 06:45:50|42926.7|42906.7|42923.8|42903.8|42926.7|42906.7|42923.8|42903.8|6
1625726760000|2021-07-08 06:46:00|42926.3|42906.3|42921.3|42901.3|42926.3|42906.3|42921.3|42901.3|8
1625726770000|2021-07-08 06:46:10|42923.8|42903.8|42918.8|42898.8|42923.8|42903.8|42918.8|42898.8|1
1625726780000|2021-07-08 06:46:20|42921.3|42901.3|42921.3|42901.3|42923.8|42903.8|42921.3|42901.3|1
1625726790000|2021-07-08 06:46:30|42923.8|42903.8|42933.8|42913.8|42933.8|42913.8|42923.8|42903.8|6
1625726800000|2021-07-08 06:46:40|42931.3|42911.3|42943.3|42923.3|42943.3|42923.3|42931.3|42911.3|3
1625726810000|2021-07-08 06:46:50|42945.8|42925.8|42941.3|42921.3|42946.3|42926.3|42941.3|42921.3|3
1625726820000|2021-07-08 06:47:00|42936.3|42916.3|42934.2|42914.2|42936.3|42916.3|42933.8|42913.8|4
1625726830000|2021-07-08 06:47:10|42933.8|42913.8|42926.3|42906.3|42933.8|42913.8|42926.3|42906.3|1
1625726840000|2021-07-08 06:47:20|42924.2|42904.2|42926.3|42906.3|42926.3|42906.3|42923.8|42903.8|5
1625726850000|2021-07-08 06:47:30|42923.8|42903.8|42946.3|42926.3|42950.8|42930.8|42923.8|42903.8|20
1625726860000|2021-07-08 06:47:40|42945.8|42925.8|42944.2|42924.2|42946.3|42926.3|42944.2|42924.2|9
1625726870000|2021-07-08 06:47:50|42941.7|42921.7|42953.8|42933.8|42953.8|42933.8|42941.7|42921.7|13
1625726880000|2021-07-08 06:48:00|42954.2|42934.2|42956.3|42936.3|42958.8|42938.8|42953.8|42933.8|7
1625726890000|2021-07-08 06:48:10|42958.3|42938.3|42956.3|42936.3|42958.3|42938.3|42956.3|42936.3|3
1625726900000|2021-07-08 06:48:20|42951.3|42931.3|42953.8|42933.8|42956.3|42936.3|42948.8|42928.8|13
1625726910000|2021-07-08 06:48:30|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|2
1625726920000|2021-07-08 06:48:40|42946.3|42926.3|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|3
1625726930000|2021-07-08 06:48:50|42943.8|42923.8|42943.8|42923.8|42946.3|42926.3|42943.8|42923.8|1
1625726940000|2021-07-08 06:49:00|42943.3|42923.3|42968.8|42948.8|42973.3|42953.3|42941.3|42921.3|28
1625726950000|2021-07-08 06:49:10|42969.2|42949.2|42968.3|42948.3|42971.3|42951.3|42968.3|42948.3|4
1625726960000|2021-07-08 06:49:20|42968.8|42948.8|42961.3|42941.3|42968.8|42948.8|42961.3|42941.3|6
1625726970000|2021-07-08 06:49:30|42958.8|42938.8|42963.8|42943.8|42966.3|42946.3|42958.8|42938.8|5
1625726980000|2021-07-08 06:49:40|42965.8|42945.8|42963.8|42943.8|42965.8|42945.8|42963.8|42943.8|4
1625726990000|2021-07-08 06:49:50|42963.3|42943.3|42961.3|42941.3|42963.8|42943.8|42961.3|42941.3|5
1625727000000|2021-07-08 06:50:00|42958.8|42938.8|42953.8|42933.8|42961.3|42941.3|42953.8|42933.8|6
1625727010000|2021-07-08 06:50:10|42946.3|42926.3|42951.3|42931.3|42951.3|42931.3|42946.3|42926.3|13
1625727020000|2021-07-08 06:50:20|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|0
1625727030000|2021-07-08 06:50:30|42948.3|42928.3|42951.3|42931.3|42951.3|42931.3|42948.3|42928.3|1
1625727040000|2021-07-08 06:50:40|42953.3|42933.3|42951.3|42931.3|42953.8|42933.8|42948.8|42928.8|0
1625727050000|2021-07-08 06:50:50|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|1
1625727060000|2021-07-08 06:51:00|42954.6|42934.6|42961.3|42941.3|42961.3|42941.3|42954.6|42934.6|6
1625727070000|2021-07-08 06:51:10|42963.3|42943.3|42983.3|42963.3|42983.8|42963.8|42963.3|42943.3|14
1625727080000|2021-07-08 06:51:20|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42983.8|42963.8|8
1625727090000|2021-07-08 06:51:30|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|2
1625727100000|2021-07-08 06:51:40|42981.3|42961.3|42978.8|42958.8|42981.3|42961.3|42978.8|42958.8|3
1625727110000|2021-07-08 06:51:50|42980.8|42960.8|42986.3|42966.3|42986.3|42966.3|42980.8|42960.8|8
1625727120000|2021-07-08 06:52:00|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42981.3|42961.3|5
1625727130000|2021-07-08 06:52:10|42981.7|42961.7|42978.8|42958.8|42981.7|42961.7|42978.8|42958.8|1
1625727140000|2021-07-08 06:52:20|42976.7|42956.7|42976.3|42956.3|42978.8|42958.8|42976.3|42956.3|3
1625727150000|2021-07-08 06:52:30|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|1
1625727160000|2021-07-08 06:52:40|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|3
1625727170000|2021-07-08 06:52:50|42971.7|42951.7|42973.8|42953.8|42973.8|42953.8|42971.3|42951.3|5
1625727180000|2021-07-08 06:53:00|42971.7|42951.7|42973.8|42953.8|42976.3|42956.3|42968.8|42948.8|13
1625727190000|2021-07-08 06:53:10|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|24
1625727210000|2021-07-08 06:53:30|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|2
1625727220000|2021-07-08 06:53:40|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|7
1625727230000|2021-07-08 06:53:50|||||||||1
1625727240000|2021-07-08 06:54:00|42976.3|42956.3|42993.3|42973.3|42993.3|42973.3|42976.3|42956.3|15
1625727250000|2021-07-08 06:54:10|42993.8|42973.8|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|2
1625727260000|2021-07-08 06:54:20|42989.6|42969.6|42988.8|42968.8|42989.6|42969.6|42983.8|42963.8|27
1625727280000|2021-07-08 06:54:40|42988.3|42968.3|42986.3|42966.3|42988.8|42968.8|42986.3|42966.3|0
1625727290000|2021-07-08 06:54:50|42984.2|42964.2|42983.8|42963.8|42984.2|42964.2|42983.8|42963.8|0
1625727300000|2021-07-08 06:55:00|42988.8|42968.8|42991.3|42971.3|42991.3|42971.3|42983.8|42963.8|6
1625727310000|2021-07-08 06:55:10|42990.8|42970.8|42988.8|42968.8|42991.3|42971.3|42986.3|42966.3|2
1625727320000|2021-07-08 06:55:20|42991.3|42971.3|42995.8|42975.8|42995.8|42975.8|42988.8|42968.8|16
1625727330000|2021-07-08 06:55:30|42997.9|42977.9|43011.3|42991.3|43011.7|42991.7|42997.9|42977.9|31
1625727340000|2021-07-08 06:55:40|43014.2|42994.2|43004.2|42984.2|43014.2|42994.2|43004.2|42984.2|5
1625727350000|2021-07-08 06:55:50|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|1
1625727360000|2021-07-08 06:56:00|43001.7|42981.7|43006.3|42986.3|43006.3|42986.3|42998.8|42978.8|5
1625727370000|2021-07-08 06:56:10|43003.8|42983.8|43005.8|42985.8|43008.8|42988.8|43003.8|42983.8|0
1625727380000|2021-07-08 06:56:20|43003.8|42983.8|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|0
1625727390000|2021-07-08 06:56:30|43003.8|42983.8|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|0
1625727400000|2021-07-08 06:56:40|43003.3|42983.3|42998.8|42978.8|43003.8|42983.8|42998.8|42978.8|3
1625727410000|2021-07-08 06:56:50|42996.7|42976.7|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|6
1625727420000|2021-07-08 06:57:00|42993.8|42973.8|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|5
1625727430000|2021-07-08 06:57:10|42998.3|42978.3|42998.8|42978.8|42998.8|42978.8|42998.3|42978.3|0
1625727440000|2021-07-08 06:57:20|43001.3|42981.3|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|8
1625727450000|2021-07-08 06:57:30|43003.8|42983.8|42986.3|42966.3|43003.8|42983.8|42986.3|42966.3|8
1625727460000|2021-07-08 06:57:40|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|3
1625727470000|2021-07-08 06:57:50|42988.8|42968.8|42993.3|42973.3|42993.3|42973.3|42988.8|42968.8|0
1625727480000|2021-07-08 06:58:00|42993.8|42973.8|42986.7|42966.7|42993.8|42973.8|42986.7|42966.7|12
1625727490000|2021-07-08 06:58:10|42983.8|42963.8|42978.3|42958.3|42983.8|42963.8|42978.3|42958.3|2
1625727500000|2021-07-08 06:58:20|42976.3|42956.3|42971.3|42951.3|42976.3|42956.3|42971.3|42951.3|0
1625727510000|2021-07-08 06:58:30|42973.8|42953.8|42976.3|42956.3|42981.3|42961.3|42973.8|42953.8|4
1625727520000|2021-07-08 06:58:40|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42971.3|42951.3|3
1625727530000|2021-07-08 06:58:50|42973.8|42953.8|42971.3|42951.3|42976.3|42956.3|42971.3|42951.3|5
1625727540000|2021-07-08 06:59:00|42971.7|42951.7|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|9
1625727550000|2021-07-08 06:59:10|42966.3|42946.3|42961.3|42941.3|42966.3|42946.3|42961.3|42941.3|5
1625727560000|2021-07-08 06:59:20|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42956.3|42936.3|0
1625727570000|2021-07-08 06:59:30|42948.8|42928.8|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|3
1625727580000|2021-07-08 06:59:40|42946.7|42926.7|42924.2|42904.2|42946.7|42926.7|42924.2|42904.2|23
1625727590000|2021-07-08 06:59:50|42922.1|42902.1|42906.3|42886.3|42922.1|42902.1|42906.3|42886.3|14
1625727600000|2021-07-08 07:00:00|42908.8|42888.8|42908.8|42888.8|42913.8|42893.8|42903.8|42883.8|37
1625727610000|2021-07-08 07:00:10|42906.3|42886.3|42888.8|42868.8|42906.3|42886.3|42888.8|42868.8|20
1625727620000|2021-07-08 07:00:20|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42879.6|42859.6|24
1625727630000|2021-07-08 07:00:30|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|3
1625727640000|2021-07-08 07:00:40|42876.7|42856.7|42881.3|42861.3|42881.3|42861.3|42876.7|42856.7|6
1625727650000|2021-07-08 07:00:50|42879.2|42859.2|42878.8|42858.8|42879.2|42859.2|42878.8|42858.8|4
1625727660000|2021-07-08 07:01:00|42876.7|42856.7|42859.6|42839.6|42876.7|42856.7|42859.6|42839.6|25
1625727670000|2021-07-08 07:01:10|42857.5|42837.5|42856.7|42836.7|42859.2|42839.2|42853.3|42833.3|9
1625727680000|2021-07-08 07:01:20|42854.6|42834.6|42842.1|42822.1|42854.6|42834.6|42842.1|42822.1|15
1625727690000|2021-07-08 07:01:30|42841.7|42821.7|42843.8|42823.8|42844.2|42824.2|42826.7|42806.7|23
1625727700000|2021-07-08 07:01:40|42841.7|42821.7|42841.7|42821.7|42843.8|42823.8|42841.7|42821.7|4
1625727710000|2021-07-08 07:01:50|42841.3|42821.3|42828.8|42808.8|42841.3|42821.3|42828.8|42808.8|6
1625727720000|2021-07-08 07:02:00|42826.7|42806.7|42819.6|42799.6|42826.7|42806.7|42819.2|42799.2|28
1625727730000|2021-07-08 07:02:10|42817.1|42797.1|42820|42800|42827.1|42807.1|42817.1|42797.1|13
1625727740000|2021-07-08 07:02:20|42817.1|42797.1|42827.1|42807.1|42829.6|42809.6|42817.1|42797.1|37
1625727750000|2021-07-08 07:02:30|42829.6|42809.6|42839.6|42819.6|42839.6|42819.6|42827.1|42807.1|18
1625727760000|2021-07-08 07:02:40|42837.5|42817.5|42829.6|42809.6|42837.5|42817.5|42827.1|42807.1|10
1625727770000|2021-07-08 07:02:50|42827.1|42807.1|42839.2|42819.2|42839.2|42819.2|42827.1|42807.1|7
1625727780000|2021-07-08 07:03:00|42841.7|42821.7|42845.4|42825.4|42849.6|42829.6|42841.7|42821.7|11
1625727790000|2021-07-08 07:03:10|42839.6|42819.6|42837.1|42817.1|42839.6|42819.6|42834.6|42814.6|4
1625727800000|2021-07-08 07:03:20|42835|42815|42829.6|42809.6|42835|42815|42829.6|42809.6|4
1625727810000|2021-07-08 07:03:30|42829.2|42809.2|42817.5|42797.5|42829.2|42809.2|42817.5|42797.5|10
1625727820000|2021-07-08 07:03:40|42812.5|42792.5|42792.1|42772.1|42814.6|42794.6|42791.7|42771.7|69
1625727830000|2021-07-08 07:03:50|42787.1|42767.1|42797.1|42777.1|42797.1|42777.1|42782.1|42762.1|31
1625727840000|2021-07-08 07:04:00|42804.6|42784.6|42789.6|42769.6|42804.6|42784.6|42789.6|42769.6|13
1625727850000|2021-07-08 07:04:10|42784.6|42764.6|42799.2|42779.2|42799.2|42779.2|42784.6|42764.6|12
1625727860000|2021-07-08 07:04:20|42797.5|42777.5|42794.6|42774.6|42797.5|42777.5|42794.6|42774.6|3
1625727870000|2021-07-08 07:04:30|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|6
1625727880000|2021-07-08 07:04:40|42794.6|42774.6|42784.6|42764.6|42794.6|42774.6|42784.6|42764.6|6
1625727890000|2021-07-08 07:04:50|42782.1|42762.1|42784.6|42764.6|42784.6|42764.6|42777.1|42757.1|12
1625727900000|2021-07-08 07:05:00|42779.6|42759.6|42767.1|42747.1|42784.6|42764.6|42762.5|42742.5|21
1625727910000|2021-07-08 07:05:10|42765|42745|42759.6|42739.6|42767.1|42747.1|42754.6|42734.6|28
1625727920000|2021-07-08 07:05:20|42761.7|42741.7|42765|42745|42769.6|42749.6|42761.7|42741.7|13
1625727930000|2021-07-08 07:05:30|42765.4|42745.4|42759.6|42739.6|42767.5|42747.5|42759.6|42739.6|6
1625727940000|2021-07-08 07:05:40|42757.5|42737.5|42759.6|42739.6|42759.6|42739.6|42750|42730|10
1625727950000|2021-07-08 07:05:50|42757.5|42737.5|42760.4|42740.4|42764.6|42744.6|42739.2|42719.2|25
1625727960000|2021-07-08 07:06:00|42759.6|42739.6|42749.6|42729.6|42759.6|42739.6|42747.5|42727.5|13
1625727970000|2021-07-08 07:06:10|42747.1|42727.1|42749.6|42729.6|42749.6|42729.6|42742.1|42722.1|32
1625727980000|2021-07-08 07:06:20|42752.5|42732.5|42772.1|42752.1|42774.6|42754.6|42752.5|42732.5|19
1625727990000|2021-07-08 07:06:30|42767.9|42747.9|42757.1|42737.1|42767.9|42747.9|42757.1|42737.1|23
1625728000000|2021-07-08 07:06:40|42754.6|42734.6|42742.1|42722.1|42754.6|42734.6|42739.6|42719.6|10
1625728010000|2021-07-08 07:06:50|42739.6|42719.6|42742.1|42722.1|42742.1|42722.1|42737.5|42717.5|7
1625728020000|2021-07-08 07:07:00|42739.6|42719.6|42740|42720|42759.6|42739.6|42739.6|42719.6|31
1625728030000|2021-07-08 07:07:10|42742.1|42722.1|42739.6|42719.6|42744.6|42724.6|42739.6|42719.6|2
1625728040000|2021-07-08 07:07:20|42737.1|42717.1|42740|42720|42744.6|42724.6|42735|42715|15
1625728050000|2021-07-08 07:07:30|42737.5|42717.5|42737.1|42717.1|42737.5|42717.5|42735|42715|9
1625728060000|2021-07-08 07:07:40|42735|42715|42732.1|42712.1|42735|42715|42729.6|42709.6|2
1625728070000|2021-07-08 07:07:50|42729.6|42709.6|42725|42705|42729.6|42709.6|42725|42705|23
1625728080000|2021-07-08 07:08:00|42727.5|42707.5|42710|42690|42727.5|42707.5|42710|42690|8
1625728090000|2021-07-08 07:08:10|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|7
1625728100000|2021-07-08 07:08:20|42714.6|42694.6|42730|42710|42732.1|42712.1|42712.5|42692.5|5
1625728110000|2021-07-08 07:08:30|42729.6|42709.6|42732.1|42712.1|42732.1|42712.1|42729.6|42709.6|7
1625728120000|2021-07-08 07:08:40|42737.1|42717.1|42741.7|42721.7|42743.8|42723.8|42737.1|42717.1|9
1625728130000|2021-07-08 07:08:50|42742.1|42722.1|42764.6|42744.6|42764.6|42744.6|42742.1|42722.1|17
1625728140000|2021-07-08 07:09:00|42761.7|42741.7|42749.6|42729.6|42761.7|42741.7|42749.6|42729.6|8
1625728150000|2021-07-08 07:09:10|42753.8|42733.8|42754.6|42734.6|42754.6|42734.6|42749.6|42729.6|1
1625728160000|2021-07-08 07:09:20|42759.6|42739.6|42769.6|42749.6|42769.6|42749.6|42759.6|42739.6|7
1625728170000|2021-07-08 07:09:30|42772.1|42752.1|42777.1|42757.1|42779.2|42759.2|42772.1|42752.1|4
1625728180000|2021-07-08 07:09:40|42779.6|42759.6|42779.6|42759.6|42779.6|42759.6|42779.6|42759.6|7
1625728190000|2021-07-08 07:09:50|42782.1|42762.1|42779.6|42759.6|42784.6|42764.6|42779.6|42759.6|9
1625728200000|2021-07-08 07:10:00|42780|42760|42757.1|42737.1|42780|42760|42757.1|42737.1|13
1625728210000|2021-07-08 07:10:10|42755|42735|42744.2|42724.2|42755|42735|42742.1|42722.1|7
1625728220000|2021-07-08 07:10:20|42742.1|42722.1|42742.1|42722.1|42744.6|42724.6|42740|42720|1
1625728230000|2021-07-08 07:10:30|42740|42720|42742.5|42722.5|42742.5|42722.5|42740|42720|6
1625728240000|2021-07-08 07:10:40|42756.7|42736.7|42759.6|42739.6|42759.6|42739.6|42754.6|42734.6|5
1625728250000|2021-07-08 07:10:50|42762.1|42742.1|42759.6|42739.6|42762.1|42742.1|42759.6|42739.6|5
1625728260000|2021-07-08 07:11:00|42752.1|42732.1|42749.6|42729.6|42752.1|42732.1|42749.6|42729.6|3
1625728270000|2021-07-08 07:11:10|42750.4|42730.4|42769.6|42749.6|42769.6|42749.6|42750.4|42730.4|9
1625728280000|2021-07-08 07:11:20|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42764.6|42744.6|2
1625728290000|2021-07-08 07:11:30|42769.6|42749.6|42779.6|42759.6|42779.6|42759.6|42769.6|42749.6|6
1625728300000|2021-07-08 07:11:40|42783.8|42763.8|42779.6|42759.6|42784.6|42764.6|42779.6|42759.6|4
1625728310000|2021-07-08 07:11:50|42782.5|42762.5|42782.5|42762.5|42789.6|42769.6|42782.1|42762.1|15
1625728320000|2021-07-08 07:12:00|42786.7|42766.7|42784.6|42764.6|42789.6|42769.6|42784.6|42764.6|6
1625728330000|2021-07-08 07:12:10|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|0
1625728340000|2021-07-08 07:12:20|42789.6|42769.6|42794.6|42774.6|42794.6|42774.6|42789.6|42769.6|11
1625728350000|2021-07-08 07:12:30|42796.7|42776.7|42799.6|42779.6|42802.1|42782.1|42796.7|42776.7|3
1625728360000|2021-07-08 07:12:40|42804.6|42784.6|42809.6|42789.6|42809.6|42789.6|42804.6|42784.6|13
1625728370000|2021-07-08 07:12:50|||||||||2
1625728380000|2021-07-08 07:13:00|42807.5|42787.5|42804.6|42784.6|42807.5|42787.5|42802.1|42782.1|19
1625728390000|2021-07-08 07:13:10|42802.1|42782.1|42807.5|42787.5|42807.5|42787.5|42802.1|42782.1|2
1625728400000|2021-07-08 07:13:20|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|2
1625728410000|2021-07-08 07:13:30|42805|42785|42789.6|42769.6|42805|42785|42789.6|42769.6|4
1625728420000|2021-07-08 07:13:40|42792.1|42772.1|42789.6|42769.6|42792.1|42772.1|42789.2|42769.2|3
1625728430000|2021-07-08 07:13:50|42792.1|42772.1|42790|42770|42792.1|42772.1|42790|42770|4
1625728440000|2021-07-08 07:14:00|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|3
1625728450000|2021-07-08 07:14:10|42787.1|42767.1|42784.2|42764.2|42787.1|42767.1|42784.2|42764.2|1
1625728460000|2021-07-08 07:14:20|42782.1|42762.1|42777.9|42757.9|42784.2|42764.2|42777.9|42757.9|3
1625728470000|2021-07-08 07:14:30|42777.5|42757.5|42777.1|42757.1|42779.6|42759.6|42777.1|42757.1|3
1625728480000|2021-07-08 07:14:40|42774.6|42754.6|42777.1|42757.1|42777.1|42757.1|42774.6|42754.6|2
1625728490000|2021-07-08 07:14:50|42774.6|42754.6|42779.6|42759.6|42779.6|42759.6|42774.2|42754.2|5
1625728500000|2021-07-08 07:15:00|42775|42755|42772.1|42752.1|42779.6|42759.6|42769.6|42749.6|12
1625728510000|2021-07-08 07:15:10|42771.7|42751.7|42769.6|42749.6|42774.6|42754.6|42767.1|42747.1|7
1625728520000|2021-07-08 07:15:20|42772.1|42752.1|42774.6|42754.6|42779.6|42759.6|42772.1|42752.1|14
1625728540000|2021-07-08 07:15:40|42775|42755|42774.6|42754.6|42775|42755|42774.6|42754.6|10
1625728550000|2021-07-08 07:15:50|42777.1|42757.1|42774.6|42754.6|42779.6|42759.6|42774.6|42754.6|1
1625728560000|2021-07-08 07:16:00|42777.1|42757.1|42779.2|42759.2|42779.2|42759.2|42774.6|42754.6|6
1625728570000|2021-07-08 07:16:10|42779.6|42759.6|42783.7|42763.7|42783.7|42763.7|42777.5|42757.5|1
1625728580000|2021-07-08 07:16:20|42781.7|42761.7|42779.6|42759.6|42784.2|42764.2|42779.6|42759.6|2
1625728590000|2021-07-08 07:16:30|42779.2|42759.2|42777.1|42757.1|42779.2|42759.2|42777.1|42757.1|1
1625728600000|2021-07-08 07:16:40|42779.6|42759.6|42782.1|42762.1|42782.1|42762.1|42779.6|42759.6|3
1625728610000|2021-07-08 07:16:50|42779.6|42759.6|42774.6|42754.6|42779.6|42759.6|42774.6|42754.6|2
1625728620000|2021-07-08 07:17:00|42772.1|42752.1|42752.1|42732.1|42772.1|42752.1|42752.1|42732.1|11
1625728630000|2021-07-08 07:17:10|42754.2|42734.2|42767.1|42747.1|42767.1|42747.1|42754.2|42734.2|9
1625728640000|2021-07-08 07:17:20|42769.2|42749.2|42774.6|42754.6|42774.6|42754.6|42769.2|42749.2|4
1625728650000|2021-07-08 07:17:30|42777.1|42757.1|42784.6|42764.6|42784.6|42764.6|42777.1|42757.1|2
1625728660000|2021-07-08 07:17:40|42786.7|42766.7|42786.7|42766.7|42786.7|42766.7|42786.7|42766.7|2
1625728670000|2021-07-08 07:17:50|42791.7|42771.7|42784.6|42764.6|42792.1|42772.1|42784.6|42764.6|4
1625728680000|2021-07-08 07:18:00|42779.6|42759.6|42774.6|42754.6|42779.6|42759.6|42774.6|42754.6|4
1625728690000|2021-07-08 07:18:10|42777.1|42757.1|42782.5|42762.5|42784.6|42764.6|42777.1|42757.1|2
1625728700000|2021-07-08 07:18:20|42782.1|42762.1|42787.1|42767.1|42789.2|42769.2|42782.1|42762.1|2
1625728710000|2021-07-08 07:18:30|42785|42765|42772.1|42752.1|42785|42765|42772.1|42752.1|5
1625728720000|2021-07-08 07:18:40|42774.6|42754.6|42769.6|42749.6|42774.6|42754.6|42769.6|42749.6|5
1625728730000|2021-07-08 07:18:50|42767.5|42747.5|42765|42745|42767.5|42747.5|42765|42745|2
1625728740000|2021-07-08 07:19:00|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|0
1625728750000|2021-07-08 07:19:10|42759.6|42739.6|42754.6|42734.6|42759.6|42739.6|42754.6|42734.6|3
1625728760000|2021-07-08 07:19:20|42757.1|42737.1|42762.1|42742.1|42762.1|42742.1|42757.1|42737.1|3
1625728770000|2021-07-08 07:19:30|42749.6|42729.6|42752.1|42732.1|42754.6|42734.6|42749.6|42729.6|14
1625728780000|2021-07-08 07:19:40|42751.7|42731.7|42749.6|42729.6|42751.7|42731.7|42749.6|42729.6|6
1625728790000|2021-07-08 07:19:50|||||||||1
1625728800000|2021-07-08 07:20:00|42747.5|42727.5|42747.1|42727.1|42747.5|42727.5|42747.1|42727.1|3
1625728810000|2021-07-08 07:20:10|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|2
1625728820000|2021-07-08 07:20:20|42747.5|42727.5|42735|42715|42747.5|42727.5|42735|42715|10
1625728830000|2021-07-08 07:20:30|42732.5|42712.5|42734.6|42714.6|42737.1|42717.1|42732.5|42712.5|2
1625728840000|2021-07-08 07:20:40|42732.5|42712.5|42734.6|42714.6|42734.6|42714.6|42732.5|42712.5|4
1625728850000|2021-07-08 07:20:50|42732.1|42712.1|42737.1|42717.1|42737.1|42717.1|42732.1|42712.1|4
1625728860000|2021-07-08 07:21:00|42739.6|42719.6|42744.6|42724.6|42748.7|42728.7|42739.6|42719.6|6
1625728870000|2021-07-08 07:21:10|||||||||1
1625728880000|2021-07-08 07:21:20|42739.6|42719.6|42741.7|42721.7|42744.2|42724.2|42739.6|42719.6|4
1625728890000|2021-07-08 07:21:30|42744.2|42724.2|42744.6|42724.6|42744.6|42724.6|42744.2|42724.2|1
1625728900000|2021-07-08 07:21:40|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|15
1625728910000|2021-07-08 07:21:50|42747.5|42727.5|42719.6|42699.6|42747.5|42727.5|42719.6|42699.6|12
1625728920000|2021-07-08 07:22:00|42717.5|42697.5|42711.7|42691.7|42717.5|42697.5|42709.6|42689.6|24
1625728930000|2021-07-08 07:22:10|42712.1|42692.1|42714.6|42694.6|42717.1|42697.1|42707.5|42687.5|9
1625728940000|2021-07-08 07:22:20|42712.5|42692.5|42714.6|42694.6|42714.6|42694.6|42712.5|42692.5|3
1625728950000|2021-07-08 07:22:30|42712.1|42692.1|42709.6|42689.6|42714.6|42694.6|42709.6|42689.6|3
1625728960000|2021-07-08 07:22:40|42711.7|42691.7|42714.6|42694.6|42714.6|42694.6|42709.6|42689.6|13
1625728970000|2021-07-08 07:22:50|42717.1|42697.1|42717.1|42697.1|42719.6|42699.6|42717.1|42697.1|3
1625728980000|2021-07-08 07:23:00|42714.6|42694.6|42712.1|42692.1|42717.1|42697.1|42712.1|42692.1|1
1625728990000|2021-07-08 07:23:10|42714.6|42694.6|42714.6|42694.6|42717.1|42697.1|42712.1|42692.1|13
1625729000000|2021-07-08 07:23:20|42714.2|42694.2|42714.6|42694.6|42714.6|42694.6|42712.1|42692.1|13
1625729010000|2021-07-08 07:23:30|42717.1|42697.1|42727.1|42707.1|42727.1|42707.1|42717.1|42697.1|10
1625729020000|2021-07-08 07:23:40|42724.6|42704.6|42722.1|42702.1|42724.6|42704.6|42719.2|42699.2|29
1625729030000|2021-07-08 07:23:50|42717.1|42697.1|42712.5|42692.5|42717.1|42697.1|42712.5|42692.5|5
1625729040000|2021-07-08 07:24:00|42714.6|42694.6|42709.6|42689.6|42714.6|42694.6|42709.6|42689.6|12
1625729050000|2021-07-08 07:24:10|42712.1|42692.1|42729.2|42709.2|42731.2|42711.2|42712.1|42692.1|35
1625729060000|2021-07-08 07:24:20|42724.6|42704.6|42722.1|42702.1|42724.6|42704.6|42720|42700|3
1625729070000|2021-07-08 07:24:30|42724.6|42704.6|42727.1|42707.1|42730|42710|42724.6|42704.6|8
1625729080000|2021-07-08 07:24:40|42729.6|42709.6|42724.6|42704.6|42729.6|42709.6|42722.1|42702.1|2
1625729090000|2021-07-08 07:24:50|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42724.6|42704.6|4
1625729100000|2021-07-08 07:25:00|42730|42710|42737.1|42717.1|42739.6|42719.6|42730|42710|4
1625729110000|2021-07-08 07:25:10|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|3
1625729120000|2021-07-08 07:25:20|42732.1|42712.1|42729.6|42709.6|42732.1|42712.1|42729.6|42709.6|3
1625729130000|2021-07-08 07:25:30|42727.1|42707.1|42729.6|42709.6|42729.6|42709.6|42724.6|42704.6|3
1625729140000|2021-07-08 07:25:40|42724.6|42704.6|42729.6|42709.6|42729.6|42709.6|42724.6|42704.6|4
1625729150000|2021-07-08 07:25:50|42727.1|42707.1|42729.6|42709.6|42729.6|42709.6|42727.1|42707.1|2
1625729160000|2021-07-08 07:26:00|42727.1|42707.1|42731.7|42711.7|42731.7|42711.7|42727.1|42707.1|5
1625729170000|2021-07-08 07:26:10|42732.1|42712.1|42737.1|42717.1|42737.1|42717.1|42732.1|42712.1|19
1625729180000|2021-07-08 07:26:20|42739.6|42719.6|42729.6|42709.6|42739.6|42719.6|42729.6|42709.6|3
1625729190000|2021-07-08 07:26:30|42729.2|42709.2|42732.1|42712.1|42735|42715|42727.1|42707.1|37
1625729200000|2021-07-08 07:26:40|42734.6|42714.6|42744.2|42724.2|42744.2|42724.2|42734.6|42714.6|5
1625729210000|2021-07-08 07:26:50|42746.2|42726.2|42756.7|42736.7|42759.2|42739.2|42746.2|42726.2|19
1625729220000|2021-07-08 07:27:00|42759.6|42739.6|42774.2|42754.2|42774.2|42754.2|42755|42735|23
1625729230000|2021-07-08 07:27:10|42774.6|42754.6|42782.1|42762.1|42782.1|42762.1|42774.6|42754.6|4
1625729240000|2021-07-08 07:27:20|42784.6|42764.6|42782.5|42762.5|42786.7|42766.7|42779.6|42759.6|13
1625729250000|2021-07-08 07:27:30|42787.1|42767.1|42790|42770|42792.1|42772.1|42787.1|42767.1|10
1625729260000|2021-07-08 07:27:40|42789.6|42769.6|42784.2|42764.2|42789.6|42769.6|42784.2|42764.2|26
1625729270000|2021-07-08 07:27:50|42781.7|42761.7|42774.6|42754.6|42781.7|42761.7|42774.6|42754.6|4
1625729280000|2021-07-08 07:28:00|42774.2|42754.2|42767.1|42747.1|42774.2|42754.2|42759.6|42739.6|8
1625729290000|2021-07-08 07:28:10|42765|42745|42759.6|42739.6|42765|42745|42757.5|42737.5|17
1625729300000|2021-07-08 07:28:20|42759.2|42739.2|42762.1|42742.1|42764.6|42744.6|42757.1|42737.1|5
1625729310000|2021-07-08 07:28:30|42760|42740|42754.6|42734.6|42762.1|42742.1|42754.6|42734.6|44
1625729320000|2021-07-08 07:28:40|42752.1|42732.1|42752.1|42732.1|42754.6|42734.6|42752.1|42732.1|8
1625729330000|2021-07-08 07:28:50|42754.6|42734.6|42747.5|42727.5|42756.7|42736.7|42747.5|42727.5|8
1625729340000|2021-07-08 07:29:00|42744.6|42724.6|42732.1|42712.1|42744.6|42724.6|42729.6|42709.6|9
1625729350000|2021-07-08 07:29:10|42729.6|42709.6|42747.1|42727.1|42747.1|42727.1|42727.1|42707.1|16
1625729360000|2021-07-08 07:29:20|42745|42725|42734.6|42714.6|42745|42725|42734.6|42714.6|8
1625729370000|2021-07-08 07:29:30|42736.7|42716.7|42724.6|42704.6|42737.1|42717.1|42724.6|42704.6|21
1625729380000|2021-07-08 07:29:40|42727.1|42707.1|42724.2|42704.2|42727.5|42707.5|42724.2|42704.2|6
1625729390000|2021-07-08 07:29:50|42724.6|42704.6|42729.6|42709.6|42729.6|42709.6|42722.5|42702.5|4
1625729400000|2021-07-08 07:30:00|42733.7|42713.7|42717.1|42697.1|42734.6|42714.6|42717.1|42697.1|11
1625729410000|2021-07-08 07:30:10|42714.6|42694.6|42709.6|42689.6|42714.6|42694.6|42707.1|42687.1|13
1625729420000|2021-07-08 07:30:20|42707.5|42687.5|42706.7|42686.7|42708.7|42688.7|42696.7|42676.7|62
1625729430000|2021-07-08 07:30:30|42700|42680|42687.1|42667.1|42700|42680|42687.1|42667.1|27
1625729440000|2021-07-08 07:30:40|42685|42665|42697.5|42677.5|42697.5|42677.5|42684.6|42664.6|31
1625729450000|2021-07-08 07:30:50|42703.7|42683.7|42707.1|42687.1|42719.6|42699.6|42700.8|42680.8|30
1625729460000|2021-07-08 07:31:00|42712.5|42692.5|42699.6|42679.6|42719.6|42699.6|42697.5|42677.5|28
1625729470000|2021-07-08 07:31:10|42701.7|42681.7|42694.6|42674.6|42702.1|42682.1|42687.5|42667.5|1
1625729480000|2021-07-08 07:31:20|42699.6|42679.6|42711.7|42691.7|42711.7|42691.7|42699.6|42679.6|4
1625729490000|2021-07-08 07:31:30|42714.6|42694.6|42714.6|42694.6|42717.1|42697.1|42714.6|42694.6|7
1625729500000|2021-07-08 07:31:40|42712.1|42692.1|42724.6|42704.6|42725|42705|42712.1|42692.1|44
1625729510000|2021-07-08 07:31:50|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42724.6|42704.6|1
1625729520000|2021-07-08 07:32:00|42727.1|42707.1|42714.2|42694.2|42727.1|42707.1|42712.1|42692.1|21
1625729530000|2021-07-08 07:32:10|42712.1|42692.1|42715|42695|42715|42695|42709.6|42689.6|2
1625729540000|2021-07-08 07:32:20|42712.9|42692.9|42692.5|42672.5|42712.9|42692.9|42692.5|42672.5|5
1625729550000|2021-07-08 07:32:30|42692.1|42672.1|42697.1|42677.1|42697.1|42677.1|42679.2|42659.2|21
1625729560000|2021-07-08 07:32:40|42699.6|42679.6|42700|42680|42704.6|42684.6|42699.6|42679.6|11
1625729570000|2021-07-08 07:32:50|42699.2|42679.2|42690|42670|42699.2|42679.2|42690|42670|1
1625729580000|2021-07-08 07:33:00|42689.6|42669.6|42682.1|42662.1|42689.6|42669.6|42682.1|42662.1|8
1625729590000|2021-07-08 07:33:10|42684.6|42664.6|42687.1|42667.1|42687.1|42667.1|42684.6|42664.6|4
1625729600000|2021-07-08 07:33:20|42686.7|42666.7|42684.6|42664.6|42686.7|42666.7|42682.1|42662.1|8
1625729610000|2021-07-08 07:33:30|42682.1|42662.1|42679.6|42659.6|42684.6|42664.6|42679.6|42659.6|7
1625729620000|2021-07-08 07:33:40|42676.7|42656.7|42672.1|42652.1|42676.7|42656.7|42672.1|42652.1|2
1625729630000|2021-07-08 07:33:50|42669.6|42649.6|42667.1|42647.1|42670|42650|42667.1|42647.1|10
1625729640000|2021-07-08 07:34:00|42664.6|42644.6|42667.1|42647.1|42672.1|42652.1|42664.6|42644.6|22
1625729650000|2021-07-08 07:34:10|42664.6|42644.6|42664.6|42644.6|42669.6|42649.6|42664.6|42644.6|6
1625729660000|2021-07-08 07:34:20|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|3
1625729670000|2021-07-08 07:34:30|||||||||5
1625729680000|2021-07-08 07:34:40|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|6
1625729690000|2021-07-08 07:34:50|42657.1|42637.1|42674.2|42654.2|42674.2|42654.2|42657.1|42637.1|32
1625729700000|2021-07-08 07:35:00|42674.6|42654.6|42679.6|42659.6|42680|42660|42674.6|42654.6|5
1625729710000|2021-07-08 07:35:10|42674.6|42654.6|42667.1|42647.1|42674.6|42654.6|42667.1|42647.1|3
1625729720000|2021-07-08 07:35:20|42670|42650|42669.6|42649.6|42670|42650|42667.1|42647.1|8
1625729730000|2021-07-08 07:35:30|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|3
1625729740000|2021-07-08 07:35:40|42667.5|42647.5|42667.1|42647.1|42667.5|42647.5|42667.1|42647.1|0
1625729750000|2021-07-08 07:35:50|42656.7|42636.7|42661.7|42641.7|42661.7|42641.7|42650|42630|17
1625729760000|2021-07-08 07:36:00|42664.6|42644.6|42666.7|42646.7|42666.7|42646.7|42664.6|42644.6|15
1625729770000|2021-07-08 07:36:10|42667.1|42647.1|42660|42640|42667.1|42647.1|42660|42640|11
1625729780000|2021-07-08 07:36:20|42662.1|42642.1|42652.1|42632.1|42662.1|42642.1|42652.1|42632.1|4
1625729790000|2021-07-08 07:36:30|42649.6|42629.6|42632.1|42612.1|42649.6|42629.6|42632.1|42612.1|17
1625729800000|2021-07-08 07:36:40|42634.6|42614.6|42639.6|42619.6|42639.6|42619.6|42630|42610|21
1625729810000|2021-07-08 07:36:50|42642.1|42622.1|42626.7|42606.7|42647.1|42627.1|42622.1|42602.1|39
1625729820000|2021-07-08 07:37:00|42627.1|42607.1|42647.1|42627.1|42649.6|42629.6|42622.1|42602.1|35
1625729830000|2021-07-08 07:37:10|42652.1|42632.1|42639.6|42619.6|42657.1|42637.1|42639.6|42619.6|27
1625729840000|2021-07-08 07:37:20|42637.5|42617.5|42646.7|42626.7|42646.7|42626.7|42637.5|42617.5|7
1625729850000|2021-07-08 07:37:30|42644.6|42624.6|42644.6|42624.6|42648.7|42628.7|42642.1|42622.1|23
1625729860000|2021-07-08 07:37:40|42642.5|42622.5|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|6
1625729870000|2021-07-08 07:37:50|42632.1|42612.1|42637.1|42617.1|42637.1|42617.1|42632.1|42612.1|17
1625729880000|2021-07-08 07:38:00|42639.6|42619.6|42637.1|42617.1|42644.2|42624.2|42637.1|42617.1|10
1625729890000|2021-07-08 07:38:10|42637.5|42617.5|42644.6|42624.6|42645|42625|42629.6|42609.6|15
1625729900000|2021-07-08 07:38:20|42642.1|42622.1|42637.1|42617.1|42642.1|42622.1|42637.1|42617.1|16
1625729910000|2021-07-08 07:38:30|42635|42615|42622.1|42602.1|42635|42615|42620|42600|28
1625729920000|2021-07-08 07:38:40|42624.6|42604.6|42622.5|42602.5|42624.6|42604.6|42619.6|42599.6|5
1625729930000|2021-07-08 07:38:50|42624.6|42604.6|42610|42590|42629.6|42609.6|42607.1|42587.1|76
1625729940000|2021-07-08 07:39:00|42607.1|42587.1|42626.7|42606.7|42629.2|42609.2|42606.7|42586.7|45
1625729950000|2021-07-08 07:39:10|42624.6|42604.6|42612.1|42592.1|42624.6|42604.6|42607.1|42587.1|23
1625729960000|2021-07-08 07:39:20|42614.6|42594.6|42597.1|42577.1|42614.6|42594.6|42597.1|42577.1|20
1625729970000|2021-07-08 07:39:30|42600|42580|42597.1|42577.1|42600.4|42580.4|42597.1|42577.1|31
1625729980000|2021-07-08 07:39:40|42595|42575|42599.6|42579.6|42612.5|42592.5|42595|42575|36
1625729990000|2021-07-08 07:39:50|42602.1|42582.1|42609.2|42589.2|42609.2|42589.2|42599.6|42579.6|2
1625730000000|2021-07-08 07:40:00|42607.1|42587.1|42592.1|42572.1|42607.1|42587.1|42592.1|42572.1|10
1625730010000|2021-07-08 07:40:10|42589.2|42569.2|42582.5|42562.5|42589.2|42569.2|42582.5|42562.5|26
1625730020000|2021-07-08 07:40:20|42582.1|42562.1|42574.6|42554.6|42587.5|42567.5|42574.6|42554.6|42
1625730030000|2021-07-08 07:40:30|42577.1|42557.1|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|15
1625730040000|2021-07-08 07:40:40|42577.1|42557.1|42557.1|42537.1|42579.2|42559.2|42550.4|42530.4|238
1625730050000|2021-07-08 07:40:50|42552.5|42532.5|42542.1|42522.1|42552.5|42532.5|42542.1|42522.1|8
1625730060000|2021-07-08 07:41:00|42541.7|42521.7|42556.7|42536.7|42556.7|42536.7|42539.6|42519.6|39
1625730070000|2021-07-08 07:41:10|42554.6|42534.6|42554.6|42534.6|42559.6|42539.6|42554.6|42534.6|15
1625730080000|2021-07-08 07:41:20|42555|42535|42549.6|42529.6|42555|42535|42545|42525|8
1625730090000|2021-07-08 07:41:30|42552.1|42532.1|42570|42550|42570|42550|42552.1|42532.1|13
1625730100000|2021-07-08 07:41:40|42567.9|42547.9|42570|42550|42570|42550|42565|42545|9
1625730110000|2021-07-08 07:41:50|42567.5|42547.5|42570|42550|42570|42550|42565|42545|8
1625730120000|2021-07-08 07:42:00|42567.5|42547.5|42582.5|42562.5|42585|42565|42567.5|42547.5|12
1625730130000|2021-07-08 07:42:10|42580.4|42560.4|42557.5|42537.5|42580.4|42560.4|42557.5|42537.5|23
1625730140000|2021-07-08 07:42:20|42561.7|42541.7|42567.5|42547.5|42570|42550|42560.4|42540.4|20
1625730150000|2021-07-08 07:42:30|42565.4|42545.4|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|0
1625730160000|2021-07-08 07:42:40|42567.9|42547.9|42560.4|42540.4|42567.9|42547.9|42560.4|42540.4|5
1625730170000|2021-07-08 07:42:50|42562.9|42542.9|42572.9|42552.9|42572.9|42552.9|42562.9|42542.9|1
1625730180000|2021-07-08 07:43:00|42570.8|42550.8|42572.9|42552.9|42577.9|42557.9|42570.4|42550.4|12
1625730190000|2021-07-08 07:43:10|42570.4|42550.4|42562.9|42542.9|42572.9|42552.9|42562.9|42542.9|13
1625730200000|2021-07-08 07:43:20|42560.8|42540.8|42560.4|42540.4|42565.4|42545.4|42560.4|42540.4|3
1625730210000|2021-07-08 07:43:30|42560.8|42540.8|42567.9|42547.9|42570|42550|42560.8|42540.8|4
1625730220000|2021-07-08 07:43:40|42570.4|42550.4|42567.9|42547.9|42570.8|42550.8|42565.8|42545.8|3
1625730230000|2021-07-08 07:43:50|42562.9|42542.9|42557.9|42537.9|42562.9|42542.9|42557.9|42537.9|11
1625730240000|2021-07-08 07:44:00|42555.8|42535.8|42557.9|42537.9|42557.9|42537.9|42555.8|42535.8|8
1625730250000|2021-07-08 07:44:10|42555.4|42535.4|42560.4|42540.4|42560.4|42540.4|42552.9|42532.9|16
1625730260000|2021-07-08 07:44:20|42558.3|42538.3|42562.9|42542.9|42562.9|42542.9|42558.3|42538.3|3
1625730270000|2021-07-08 07:44:30|42565.4|42545.4|42570.4|42550.4|42570.4|42550.4|42563.3|42543.3|4
1625730280000|2021-07-08 07:44:40|42575.4|42555.4|42565.4|42545.4|42577.9|42557.9|42565.4|42545.4|6
1625730290000|2021-07-08 07:44:50|42562.9|42542.9|42560.4|42540.4|42562.9|42542.9|42557.9|42537.9|6
1625730300000|2021-07-08 07:45:00|42557.9|42537.9|42547.9|42527.9|42560|42540|42547.9|42527.9|18
1625730310000|2021-07-08 07:45:10|42543.3|42523.3|42540.4|42520.4|42543.3|42523.3|42540.4|42520.4|19
1625730320000|2021-07-08 07:45:20|42538.3|42518.3|42532.9|42512.9|42538.3|42518.3|42532.9|42512.9|15
1625730330000|2021-07-08 07:45:30|42535.4|42515.4|42525.8|42505.8|42535.4|42515.4|42525.8|42505.8|16
1625730340000|2021-07-08 07:45:40|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|4
1625730350000|2021-07-08 07:45:50|42527.9|42507.9|42523.3|42503.3|42527.9|42507.9|42523.3|42503.3|38
1625730360000|2021-07-08 07:46:00|42525.4|42505.4|42522.5|42502.5|42527.9|42507.9|42522.5|42502.5|10
1625730370000|2021-07-08 07:46:10|42518.3|42498.3|42507.9|42487.9|42518.3|42498.3|42502.9|42482.9|56
1625730380000|2021-07-08 07:46:20|42505.8|42485.8|42500.4|42480.4|42510.4|42490.4|42497.9|42477.9|40
1625730390000|2021-07-08 07:46:30|42502.5|42482.5|42527.9|42507.9|42535.4|42515.4|42500.4|42480.4|28
1625730400000|2021-07-08 07:46:40|42525.4|42505.4|42530.4|42510.4|42530.4|42510.4|42525.4|42505.4|39
1625730410000|2021-07-08 07:46:50|42527.9|42507.9|42525.4|42505.4|42527.9|42507.9|42522.9|42502.9|4
1625730420000|2021-07-08 07:47:00|42525.8|42505.8|42532.9|42512.9|42532.9|42512.9|42525.8|42505.8|19
1625730430000|2021-07-08 07:47:10|42535|42515|42542.9|42522.9|42545|42525|42535|42515|21
1625730440000|2021-07-08 07:47:20|42540.8|42520.8|42540.4|42520.4|42540.8|42520.8|42537.9|42517.9|9
1625730450000|2021-07-08 07:47:30|42542.9|42522.9|42537.9|42517.9|42542.9|42522.9|42537.9|42517.9|5
1625730460000|2021-07-08 07:47:40|42530.4|42510.4|42522.9|42502.9|42530.4|42510.4|42522.9|42502.9|11
1625730470000|2021-07-08 07:47:50|42517.9|42497.9|42510.4|42490.4|42517.9|42497.9|42507.9|42487.9|13
1625730480000|2021-07-08 07:48:00|42507.9|42487.9|42528.3|42508.3|42528.3|42508.3|42507.9|42487.9|23
1625730490000|2021-07-08 07:48:10|42525.8|42505.8|42540.4|42520.4|42540.4|42520.4|42525.8|42505.8|6
1625730500000|2021-07-08 07:48:20|42540.8|42520.8|42545.4|42525.4|42547.9|42527.9|42540.8|42520.8|1
1625730510000|2021-07-08 07:48:30|42549.6|42529.6|42552.9|42532.9|42555|42535|42549.6|42529.6|23
1625730520000|2021-07-08 07:48:40|42550.4|42530.4|42535.4|42515.4|42550.4|42530.4|42535.4|42515.4|11
1625730530000|2021-07-08 07:48:50|42539.6|42519.6|42540.4|42520.4|42540.4|42520.4|42539.6|42519.6|1
1625730540000|2021-07-08 07:49:00|42545.4|42525.4|42550.4|42530.4|42550.4|42530.4|42545.4|42525.4|10
1625730550000|2021-07-08 07:49:10|42545.4|42525.4|42545.4|42525.4|42547.9|42527.9|42542.9|42522.9|3
1625730560000|2021-07-08 07:49:20|42547.9|42527.9|42545.4|42525.4|42547.9|42527.9|42545.4|42525.4|3
1625730570000|2021-07-08 07:49:30|42547.5|42527.5|42550.4|42530.4|42550.4|42530.4|42547.5|42527.5|2
1625730580000|2021-07-08 07:49:40|42545.4|42525.4|42545.4|42525.4|42545.4|42525.4|42545.4|42525.4|4
1625730590000|2021-07-08 07:49:50|42545|42525|42535|42515|42545|42525|42535|42515|3
1625730600000|2021-07-08 07:50:00|42532.9|42512.9|42522.5|42502.5|42532.9|42512.9|42517.9|42497.9|21
1625730610000|2021-07-08 07:50:10|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|9
1625730620000|2021-07-08 07:50:20|42520|42500|42530.4|42510.4|42530.4|42510.4|42520|42500|7
1625730630000|2021-07-08 07:50:30|42532.9|42512.9|42535.4|42515.4|42535.4|42515.4|42530.4|42510.4|3
1625730640000|2021-07-08 07:50:40|42530.4|42510.4|42535.4|42515.4|42535.4|42515.4|42530.4|42510.4|1
1625730650000|2021-07-08 07:50:50|42537.9|42517.9|42535.4|42515.4|42537.9|42517.9|42535.4|42515.4|9
1625730670000|2021-07-08 07:51:10|42535|42515|42540|42520|42540|42520|42532.9|42512.9|16
1625730680000|2021-07-08 07:51:20|42542.5|42522.5|42542.9|42522.9|42545.4|42525.4|42540.8|42520.8|12
1625730690000|2021-07-08 07:51:30|42540.4|42520.4|42537.9|42517.9|42540.4|42520.4|42537.9|42517.9|10
1625730700000|2021-07-08 07:51:40|42535|42515|42537.9|42517.9|42537.9|42517.9|42535|42515|13
1625730710000|2021-07-08 07:51:50|42532.9|42512.9|42535|42515|42537.9|42517.9|42532.9|42512.9|1
1625730720000|2021-07-08 07:52:00|42532.9|42512.9|42530|42510|42532.9|42512.9|42530|42510|5
1625730730000|2021-07-08 07:52:10|42530.4|42510.4|42535.4|42515.4|42535.4|42515.4|42530.4|42510.4|4
1625730740000|2021-07-08 07:52:20|42537.5|42517.5|42545.4|42525.4|42547.9|42527.9|42537.5|42517.5|8
1625730750000|2021-07-08 07:52:30|42542.9|42522.9|42540.4|42520.4|42542.9|42522.9|42537.9|42517.9|9
1625730760000|2021-07-08 07:52:40|42547.9|42527.9|42550.4|42530.4|42550.4|42530.4|42547.9|42527.9|7
1625730770000|2021-07-08 07:52:50|42552.5|42532.5|42550.8|42530.8|42552.9|42532.9|42550.4|42530.4|3
1625730780000|2021-07-08 07:53:00|42550.4|42530.4|42555.4|42535.4|42555.4|42535.4|42550.4|42530.4|6
1625730790000|2021-07-08 07:53:10|42557.9|42537.9|42558.3|42538.3|42558.3|42538.3|42557.9|42537.9|10
1625730800000|2021-07-08 07:53:20|42557.9|42537.9|42558.3|42538.3|42558.3|42538.3|42557.9|42537.9|3
1625730810000|2021-07-08 07:53:30|42560.4|42540.4|42584.6|42564.6|42584.6|42564.6|42555.4|42535.4|20
1625730820000|2021-07-08 07:53:40|42585.4|42565.4|42588.3|42568.3|42595|42575|42585.4|42565.4|15
1625730830000|2021-07-08 07:53:50|42587.9|42567.9|42590.4|42570.4|42592.9|42572.9|42587.9|42567.9|14
1625730840000|2021-07-08 07:54:00|42592.9|42572.9|42608.3|42588.3|42608.3|42588.3|42592.9|42572.9|20
1625730850000|2021-07-08 07:54:10|42607.9|42587.9|42602.5|42582.5|42607.9|42587.9|42600.4|42580.4|78
1625730860000|2021-07-08 07:54:20|42602.9|42582.9|42617.1|42597.1|42619.6|42599.6|42602.9|42582.9|10
1625730870000|2021-07-08 07:54:30|42621.7|42601.7|42624.6|42604.6|42624.6|42604.6|42621.7|42601.7|8
1625730880000|2021-07-08 07:54:40|42619.6|42599.6|42614.6|42594.6|42619.6|42599.6|42614.6|42594.6|4
1625730890000|2021-07-08 07:54:50|42617.1|42597.1|42629.6|42609.6|42629.6|42609.6|42617.1|42597.1|15
1625730900000|2021-07-08 07:55:00|42631.7|42611.7|42637.1|42617.1|42642.1|42622.1|42631.7|42611.7|25
1625730910000|2021-07-08 07:55:10|42635|42615|42639.6|42619.6|42639.6|42619.6|42634.6|42614.6|24
1625730920000|2021-07-08 07:55:20|42644.6|42624.6|42654.6|42634.6|42662.1|42642.1|42644.6|42624.6|36
1625730930000|2021-07-08 07:55:30|42652.5|42632.5|42652.1|42632.1|42654.1|42634.1|42649.6|42629.6|14
1625730940000|2021-07-08 07:55:40|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|3
1625730950000|2021-07-08 07:55:50|42652.1|42632.1|42654.6|42634.6|42654.6|42634.6|42652.1|42632.1|6
1625730960000|2021-07-08 07:56:00|42652.1|42632.1|42639.6|42619.6|42652.1|42632.1|42639.6|42619.6|9
1625730970000|2021-07-08 07:56:10|42642.1|42622.1|42647.1|42627.1|42652.1|42632.1|42642.1|42622.1|5
1625730980000|2021-07-08 07:56:20|42645|42625|42644.6|42624.6|42647.1|42627.1|42644.6|42624.6|4
1625730990000|2021-07-08 07:56:30|42642.5|42622.5|42644.6|42624.6|42647.1|42627.1|42642.1|42622.1|3
1625731000000|2021-07-08 07:56:40|42646.6|42626.6|42652.1|42632.1|42652.1|42632.1|42646.6|42626.6|6
1625731010000|2021-07-08 07:56:50|42651.6|42631.6|42649.6|42629.6|42651.6|42631.6|42649.6|42629.6|2
1625731020000|2021-07-08 07:57:00|42647.1|42627.1|42629.6|42609.6|42650|42630|42629.6|42609.6|30
1625731030000|2021-07-08 07:57:10|42624.6|42604.6|42629.6|42609.6|42632.1|42612.1|42624.1|42604.1|17
1625731040000|2021-07-08 07:57:20|42625.4|42605.4|42619.6|42599.6|42625.4|42605.4|42619.6|42599.6|12
1625731050000|2021-07-08 07:57:30|42617.1|42597.1|42604.6|42584.6|42617.1|42597.1|42604.6|42584.6|14
1625731060000|2021-07-08 07:57:40|42607.1|42587.1|42614.6|42594.6|42614.6|42594.6|42607.1|42587.1|3
1625731070000|2021-07-08 07:57:50|42616.6|42596.6|42612.1|42592.1|42617.1|42597.1|42612.1|42592.1|1
1625731080000|2021-07-08 07:58:00|42616.2|42596.2|42624.6|42604.6|42624.6|42604.6|42614.6|42594.6|11
1625731090000|2021-07-08 07:58:10|42620|42600|42617.1|42597.1|42622.1|42602.1|42617.1|42597.1|5
1625731100000|2021-07-08 07:58:20|42619.6|42599.6|42614.6|42594.6|42619.6|42599.6|42614.6|42594.6|11
1625731110000|2021-07-08 07:58:30|42612.5|42592.5|42604.6|42584.6|42612.5|42592.5|42604.6|42584.6|9
1625731120000|2021-07-08 07:58:40|42602.5|42582.5|42599.6|42579.6|42602.5|42582.5|42597.1|42577.1|34
1625731130000|2021-07-08 07:58:50|42601.6|42581.6|42599.6|42579.6|42601.6|42581.6|42599.6|42579.6|2
1625731140000|2021-07-08 07:59:00|42602.1|42582.1|42594.6|42574.6|42602.1|42582.1|42594.6|42574.6|9
1625731150000|2021-07-08 07:59:10|42597.1|42577.1|42594.6|42574.6|42597.1|42577.1|42594.6|42574.6|7
1625731160000|2021-07-08 07:59:20|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|3
1625731170000|2021-07-08 07:59:30|42602.1|42582.1|42607.1|42587.1|42607.1|42587.1|42602.1|42582.1|11
1625731180000|2021-07-08 07:59:40|42611.2|42591.2|42612.1|42592.1|42617.1|42597.1|42611.2|42591.2|7
1625731190000|2021-07-08 07:59:50|42610|42590|42607.1|42587.1|42610|42590|42607.1|42587.1|3
1625731200000|2021-07-08 08:00:00|42602.9|42582.9|42582.1|42562.1|42602.9|42582.9|42582.1|42562.1|18
1625731210000|2021-07-08 08:00:10|42584.6|42564.6|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|5
1625731220000|2021-07-08 08:00:20|42581.6|42561.6|42569.6|42549.6|42581.6|42561.6|42569.6|42549.6|12
1625731230000|2021-07-08 08:00:30|42571.6|42551.6|42569.6|42549.6|42572.1|42552.1|42569.6|42549.6|9
1625731240000|2021-07-08 08:00:40|42566.6|42546.6|42562.1|42542.1|42566.6|42546.6|42557.1|42537.1|21
1625731250000|2021-07-08 08:00:50|42564.6|42544.6|42572.1|42552.1|42572.1|42552.1|42564.6|42544.6|29
1625731260000|2021-07-08 08:01:00|42574.6|42554.6|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|6
1625731270000|2021-07-08 08:01:10|42577.1|42557.1|42577.1|42557.1|42579.6|42559.6|42574.6|42554.6|2
1625731280000|2021-07-08 08:01:20|42574.6|42554.6|42564.6|42544.6|42574.6|42554.6|42564.1|42544.1|10
1625731290000|2021-07-08 08:01:30|42564.1|42544.1|42567.5|42547.5|42579.6|42559.6|42564.1|42544.1|15
1625731300000|2021-07-08 08:01:40|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|3
1625731310000|2021-07-08 08:01:50|42572.1|42552.1|42591.6|42571.6|42591.6|42571.6|42572.1|42552.1|10
1625731320000|2021-07-08 08:02:00|42593.7|42573.7|42595|42575|42597.1|42577.1|42592.9|42572.9|9
1625731330000|2021-07-08 08:02:10|42597.5|42577.5|42599.6|42579.6|42599.6|42579.6|42597.5|42577.5|1
1625731340000|2021-07-08 08:02:20|42600|42580|42604.6|42584.6|42604.6|42584.6|42600|42580|18
1625731350000|2021-07-08 08:02:30|42607.1|42587.1|42612.1|42592.1|42614.6|42594.6|42607.1|42587.1|38
1625731360000|2021-07-08 08:02:40|42604.6|42584.6|42597.1|42577.1|42604.6|42584.6|42594.6|42574.6|18
1625731370000|2021-07-08 08:02:50|42594.6|42574.6|42597.1|42577.1|42597.1|42577.1|42592.1|42572.1|4
1625731380000|2021-07-08 08:03:00|42599.1|42579.1|42604.6|42584.6|42604.6|42584.6|42599.1|42579.1|17
1625731390000|2021-07-08 08:03:10|42607.1|42587.1|42604.6|42584.6|42607.1|42587.1|42592.1|42572.1|50
1625731400000|2021-07-08 08:03:20|42602.1|42582.1|42607.1|42587.1|42607.1|42587.1|42602.1|42582.1|9
1625731410000|2021-07-08 08:03:30|42607.5|42587.5|42612.1|42592.1|42612.1|42592.1|42607.5|42587.5|3
1625731420000|2021-07-08 08:03:40|42607.1|42587.1|42597.1|42577.1|42607.1|42587.1|42597.1|42577.1|11
1625731430000|2021-07-08 08:03:50|42594.6|42574.6|42592.1|42572.1|42594.6|42574.6|42592.1|42572.1|3
1625731440000|2021-07-08 08:04:00|42594.1|42574.1|42602.1|42582.1|42604.1|42584.1|42594.1|42574.1|2
1625731450000|2021-07-08 08:04:10|42602.9|42582.9|42609.6|42589.6|42616.6|42596.6|42602.9|42582.9|16
1625731460000|2021-07-08 08:04:20|42609.1|42589.1|42604.1|42584.1|42609.1|42589.1|42601.6|42581.6|5
1625731470000|2021-07-08 08:04:30|42606.2|42586.2|42602.1|42582.1|42606.6|42586.6|42602.1|42582.1|0
1625731480000|2021-07-08 08:04:40|42604.1|42584.1|42604.6|42584.6|42607.1|42587.1|42602.1|42582.1|10
1625731490000|2021-07-08 08:04:50|42606.6|42586.6|42609.6|42589.6|42609.6|42589.6|42606.6|42586.6|2
1625731500000|2021-07-08 08:05:00|42604.6|42584.6|42595|42575|42604.6|42584.6|42595|42575|21
1625731510000|2021-07-08 08:05:10|42594.6|42574.6|42597.1|42577.1|42597.1|42577.1|42590|42570|7
1625731520000|2021-07-08 08:05:20|42594.6|42574.6|42601.6|42581.6|42601.6|42581.6|42594.6|42574.6|3
1625731530000|2021-07-08 08:05:30|42607.1|42587.1|42609.1|42589.1|42612.1|42592.1|42605|42585|15
1625731540000|2021-07-08 08:05:40|42612.1|42592.1|42617.1|42597.1|42619.6|42599.6|42612.1|42592.1|8
1625731550000|2021-07-08 08:05:50|42616.6|42596.6|42609.6|42589.6|42616.6|42596.6|42609.6|42589.6|3
1625731560000|2021-07-08 08:06:00|42609.1|42589.1|42617.1|42597.1|42617.1|42597.1|42609.1|42589.1|9
1625731570000|2021-07-08 08:06:10|42619.1|42599.1|42614.6|42594.6|42619.6|42599.6|42612.5|42592.5|29
1625731580000|2021-07-08 08:06:20|42616.6|42596.6|42617.1|42597.1|42619.6|42599.6|42615|42595|11
1625731590000|2021-07-08 08:06:30|42616.6|42596.6|42589.1|42569.1|42616.6|42596.6|42587.1|42567.1|147
1625731600000|2021-07-08 08:06:40|42589.6|42569.6|42584.1|42564.1|42594.1|42574.1|42577.1|42557.1|66
1625731610000|2021-07-08 08:06:50|42589.6|42569.6|42582.1|42562.1|42589.6|42569.6|42582.1|42562.1|11
1625731620000|2021-07-08 08:07:00|42584.6|42564.6|42584.1|42564.1|42584.6|42564.6|42582.1|42562.1|5
1625731630000|2021-07-08 08:07:10|42586.2|42566.2|42572.1|42552.1|42587.1|42567.1|42570|42550|14
1625731640000|2021-07-08 08:07:20|42574.1|42554.1|42564.1|42544.1|42574.1|42554.1|42560|42540|25
1625731650000|2021-07-08 08:07:30|42565|42545|42577.1|42557.1|42582.1|42562.1|42565|42545|25
1625731660000|2021-07-08 08:07:40|42577.5|42557.5|42574.6|42554.6|42577.5|42557.5|42574.6|42554.6|19
1625731670000|2021-07-08 08:07:50|42572.1|42552.1|42559.1|42539.1|42572.1|42552.1|42554.6|42534.6|33
1625731680000|2021-07-08 08:08:00|42539.6|42519.6|42529.1|42509.1|42544.6|42524.6|42524.1|42504.1|38
1625731690000|2021-07-08 08:08:10|42524.1|42504.1|42519.6|42499.6|42524.1|42504.1|42519.6|42499.6|34
1625731700000|2021-07-08 08:08:20|42522.1|42502.1|42524.6|42504.6|42529.6|42509.6|42522.1|42502.1|11
1625731710000|2021-07-08 08:08:30|42526.6|42506.6|42527.1|42507.1|42529.6|42509.6|42524.6|42504.6|10
1625731720000|2021-07-08 08:08:40|42525|42505|42524.6|42504.6|42529.6|42509.6|42524.6|42504.6|19
1625731730000|2021-07-08 08:08:50|42527.1|42507.1|42534.6|42514.6|42534.6|42514.6|42524.6|42504.6|13
1625731740000|2021-07-08 08:09:00|42538.7|42518.7|42534.6|42514.6|42538.7|42518.7|42532.1|42512.1|18
1625731750000|2021-07-08 08:09:10|42537.1|42517.1|42542.1|42522.1|42544.6|42524.6|42537.1|42517.1|6
1625731760000|2021-07-08 08:09:20|42539.6|42519.6|42514.6|42494.6|42539.6|42519.6|42512.1|42492.1|19
1625731770000|2021-07-08 08:09:30|42512.1|42492.1|42507.1|42487.1|42514.6|42494.6|42507.1|42487.1|22
1625731780000|2021-07-08 08:09:40|42509.6|42489.6|42527.1|42507.1|42527.1|42507.1|42504.1|42484.1|12
1625731790000|2021-07-08 08:09:50|42529.1|42509.1|42536.6|42516.6|42536.6|42516.6|42529.1|42509.1|11
1625731800000|2021-07-08 08:10:00|42534.6|42514.6|42524.6|42504.6|42538.7|42518.7|42524.6|42504.6|12
1625731810000|2021-07-08 08:10:10|42520|42500|42520|42500|42520|42500|42520|42500|5
1625731820000|2021-07-08 08:10:20|42519.6|42499.6|42502.5|42482.5|42519.6|42499.6|42502.5|42482.5|16
1625731830000|2021-07-08 08:10:30|42502.1|42482.1|42494.6|42474.6|42502.1|42482.1|42494.6|42474.6|26
1625731840000|2021-07-08 08:10:40|42499.6|42479.6|42502.1|42482.1|42502.1|42482.1|42499.6|42479.6|8
1625731850000|2021-07-08 08:10:50|42514.6|42494.6|42522.1|42502.1|42522.1|42502.1|42514.6|42494.6|13
1625731860000|2021-07-08 08:11:00|42522.5|42502.5|42529.6|42509.6|42531.6|42511.6|42522.1|42502.1|7
1625731870000|2021-07-08 08:11:10|42529.1|42509.1|42524.6|42504.6|42529.1|42509.1|42524.6|42504.6|4
1625731880000|2021-07-08 08:11:20|42522.5|42502.5|42519.6|42499.6|42522.5|42502.5|42519.6|42499.6|3
1625731890000|2021-07-08 08:11:30|42521.6|42501.6|42532.5|42512.5|42532.5|42512.5|42521.6|42501.6|9
1625731900000|2021-07-08 08:11:40|42532.1|42512.1|42519.6|42499.6|42532.1|42512.1|42519.6|42499.6|2
1625731910000|2021-07-08 08:11:50|42522.1|42502.1|42522.1|42502.1|42522.1|42502.1|42522.1|42502.1|10
1625731920000|2021-07-08 08:12:00|42524.1|42504.1|42537.1|42517.1|42547.1|42527.1|42524.1|42504.1|18
1625731930000|2021-07-08 08:12:10|42537.5|42517.5|42549.6|42529.6|42549.6|42529.6|42537.5|42517.5|3
1625731940000|2021-07-08 08:12:20|42552.1|42532.1|42552.5|42532.5|42554.6|42534.6|42552.1|42532.1|4
1625731950000|2021-07-08 08:12:30|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|4
1625731960000|2021-07-08 08:12:40|42549.1|42529.1|42552.1|42532.1|42552.1|42532.1|42549.1|42529.1|9
1625731970000|2021-07-08 08:12:50|||||||||7
1625731980000|2021-07-08 08:13:00|42550|42530|42549.6|42529.6|42550|42530|42549.1|42529.1|13
1625731990000|2021-07-08 08:13:10|42552.1|42532.1|42549.6|42529.6|42552.1|42532.1|42549.1|42529.1|3
1625732000000|2021-07-08 08:13:20|42549.1|42529.1|42547.1|42527.1|42549.1|42529.1|42542.1|42522.1|18
1625732010000|2021-07-08 08:13:30|42554.6|42534.6|42567.1|42547.1|42567.1|42547.1|42554.6|42534.6|9
1625732020000|2021-07-08 08:13:40|42569.1|42549.1|42575|42555|42575|42555|42569.1|42549.1|2
1625732030000|2021-07-08 08:13:50|42574.6|42554.6|42574.1|42554.1|42574.6|42554.6|42571.6|42551.6|4
1625732040000|2021-07-08 08:14:00|42574.6|42554.6|42582.1|42562.1|42582.1|42562.1|42572.1|42552.1|12
1625732050000|2021-07-08 08:14:10|42579.1|42559.1|42574.1|42554.1|42579.1|42559.1|42574.1|42554.1|27
1625732060000|2021-07-08 08:14:20|42574.6|42554.6|42579.1|42559.1|42579.1|42559.1|42574.6|42554.6|4
1625732070000|2021-07-08 08:14:30|42577.1|42557.1|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|0
1625732080000|2021-07-08 08:14:40|42572.1|42552.1|42562.1|42542.1|42572.1|42552.1|42562.1|42542.1|1
1625732090000|2021-07-08 08:14:50|42564.6|42544.6|42569.6|42549.6|42569.6|42549.6|42564.6|42544.6|5
1625732100000|2021-07-08 08:15:00|42571.6|42551.6|42572.5|42552.5|42572.5|42552.5|42571.6|42551.6|2
1625732110000|2021-07-08 08:15:10|42572.1|42552.1|42574.6|42554.6|42574.6|42554.6|42572.1|42552.1|2
1625732120000|2021-07-08 08:15:20|42574.1|42554.1|42562.1|42542.1|42574.1|42554.1|42562.1|42542.1|4
1625732130000|2021-07-08 08:15:30|42560|42540|42567.1|42547.1|42569.1|42549.1|42559.6|42539.6|7
1625732140000|2021-07-08 08:15:40|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|0
1625732150000|2021-07-08 08:15:50|||||||||4
1625732160000|2021-07-08 08:16:00|42567.1|42547.1|42567.5|42547.5|42567.5|42547.5|42567.1|42547.1|6
1625732170000|2021-07-08 08:16:10|42567.1|42547.1|42599.6|42579.6|42599.6|42579.6|42567.1|42547.1|39
1625732180000|2021-07-08 08:16:20|42597.1|42577.1|42597.1|42577.1|42599.6|42579.6|42594.6|42574.6|5
1625732190000|2021-07-08 08:16:30|42595|42575|42594.6|42574.6|42595|42575|42594.6|42574.6|4
1625732200000|2021-07-08 08:16:40|42592.1|42572.1|42592.1|42572.1|42597.1|42577.1|42592.1|42572.1|11
1625732210000|2021-07-08 08:16:50|42597.1|42577.1|42611.6|42591.6|42613.7|42593.7|42597.1|42577.1|19
1625732220000|2021-07-08 08:17:00|42612.1|42592.1|42599.6|42579.6|42612.1|42592.1|42599.6|42579.6|12
1625732230000|2021-07-08 08:17:10|42597.1|42577.1|42587.5|42567.5|42597.1|42577.1|42587.5|42567.5|11
1625732240000|2021-07-08 08:17:20|42584.6|42564.6|42579.6|42559.6|42584.6|42564.6|42579.6|42559.6|11
1625732250000|2021-07-08 08:17:30|42581.6|42561.6|42602.1|42582.1|42602.1|42582.1|42581.6|42561.6|5
1625732260000|2021-07-08 08:17:40|42599.6|42579.6|42589.6|42569.6|42599.6|42579.6|42589.6|42569.6|14
1625732270000|2021-07-08 08:17:50|42587.1|42567.1|42592.1|42572.1|42592.1|42572.1|42587.1|42567.1|1
1625732280000|2021-07-08 08:18:00|42594.6|42574.6|42594.6|42574.6|42597.1|42577.1|42594.1|42574.1|50
1625732290000|2021-07-08 08:18:10|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42594.6|42574.6|1
1625732300000|2021-07-08 08:18:20|42595|42575|42597.1|42577.1|42597.1|42577.1|42595|42575|0
1625732310000|2021-07-08 08:18:30|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|10
1625732320000|2021-07-08 08:18:40|||||||||2
1625732330000|2021-07-08 08:18:50|||||||||2
1625732340000|2021-07-08 08:19:00|42589.6|42569.6|42594.6|42574.6|42594.6|42574.6|42589.6|42569.6|3
1625732360000|2021-07-08 08:19:20|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|2
1625732370000|2021-07-08 08:19:30|42597.1|42577.1|42597.1|42577.1|42602.1|42582.1|42597.1|42577.1|5
1625732380000|2021-07-08 08:19:40|||||||||2
1625732390000|2021-07-08 08:19:50|42592.5|42572.5|42587.1|42567.1|42592.5|42572.5|42587.1|42567.1|4
1625732400000|2021-07-08 08:20:00|42584.6|42564.6|42582.1|42562.1|42584.6|42564.6|42579.6|42559.6|27
1625732410000|2021-07-08 08:20:10|42581.6|42561.6|42582.1|42562.1|42582.1|42562.1|42579.6|42559.6|5
1625732420000|2021-07-08 08:20:20|42579.6|42559.6|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|2
1625732430000|2021-07-08 08:20:30|42572.1|42552.1|42572.5|42552.5|42574.6|42554.6|42572.1|42552.1|6
1625732440000|2021-07-08 08:20:40|42572.1|42552.1|42574.1|42554.1|42574.1|42554.1|42571.6|42551.6|0
1625732450000|2021-07-08 08:20:50|42569.1|42549.1|42567.1|42547.1|42572.1|42552.1|42567.1|42547.1|7
1625732460000|2021-07-08 08:21:00|42569.6|42549.6|42567.5|42547.5|42572.1|42552.1|42567.5|42547.5|9
1625732470000|2021-07-08 08:21:10|42567.1|42547.1|42562.1|42542.1|42569.6|42549.6|42562.1|42542.1|7
1625732480000|2021-07-08 08:21:20|42564.1|42544.1|42567.1|42547.1|42567.1|42547.1|42564.1|42544.1|9
1625732500000|2021-07-08 08:21:40|42569.1|42549.1|42567.1|42547.1|42569.1|42549.1|42567.1|42547.1|2
1625732510000|2021-07-08 08:21:50|||||||||2
1625732520000|2021-07-08 08:22:00|42569.1|42549.1|42567.1|42547.1|42569.6|42549.6|42567.1|42547.1|13
1625732530000|2021-07-08 08:22:10|42562.1|42542.1|42552.1|42532.1|42562.1|42542.1|42552.1|42532.1|7
1625732540000|2021-07-08 08:22:20|42549.6|42529.6|42557.1|42537.1|42557.1|42537.1|42547.9|42527.9|22
1625732550000|2021-07-08 08:22:30|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|6
1625732560000|2021-07-08 08:22:40|||||||||1
1625732570000|2021-07-08 08:22:50|42557.1|42537.1|42564.6|42544.6|42564.6|42544.6|42557.1|42537.1|4
1625732580000|2021-07-08 08:23:00|42567.1|42547.1|42565|42545|42569.6|42549.6|42564.6|42544.6|6
1625732590000|2021-07-08 08:23:10|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|0
1625732600000|2021-07-08 08:23:20|42562.1|42542.1|42567.1|42547.1|42567.1|42547.1|42562.1|42542.1|1
1625732610000|2021-07-08 08:23:30|42569.6|42549.6|42572.1|42552.1|42574.6|42554.6|42569.6|42549.6|19
1625732620000|2021-07-08 08:23:40|42571.2|42551.2|42564.6|42544.6|42571.2|42551.2|42557.1|42537.1|5
1625732630000|2021-07-08 08:23:50|42567.1|42547.1|42574.6|42554.6|42574.6|42554.6|42567.1|42547.1|24
1625732640000|2021-07-08 08:24:00|42572.5|42552.5|42582.5|42562.5|42582.5|42562.5|42572.1|42552.1|39
1625732650000|2021-07-08 08:24:10|42580|42560|42580|42560|42580|42560|42577.5|42557.5|8
1625732660000|2021-07-08 08:24:20|42577.9|42557.9|42580|42560|42580|42560|42577.9|42557.9|0
1625732670000|2021-07-08 08:24:30|42577.9|42557.9|42580|42560|42580|42560|42577.5|42557.5|2
1625732680000|2021-07-08 08:24:40|42577.5|42557.5|42579.6|42559.6|42580|42560|42577.5|42557.5|2
1625732690000|2021-07-08 08:24:50|42577.5|42557.5|42580|42560|42580|42560|42577.5|42557.5|1
1625732700000|2021-07-08 08:25:00|42579.6|42559.6|42579.6|42559.6|42582.5|42562.5|42579.6|42559.6|7
1625732710000|2021-07-08 08:25:10|42582.1|42562.1|42582.1|42562.1|42587.1|42567.1|42582.1|42562.1|50
1625732720000|2021-07-08 08:25:20|42577.1|42557.1|42549.6|42529.6|42577.1|42557.1|42549.6|42529.6|7
1625732730000|2021-07-08 08:25:30|42551.6|42531.6|42556.2|42536.2|42557.1|42537.1|42549.6|42529.6|35
1625732740000|2021-07-08 08:25:40|42558.7|42538.7|42542.1|42522.1|42559.1|42539.1|42542.1|42522.1|10
1625732750000|2021-07-08 08:25:50|42560|42540|42547.1|42527.1|42561.6|42541.6|42546.6|42526.6|44
1625732760000|2021-07-08 08:26:00|42546.6|42526.6|42547.1|42527.1|42549.6|42529.6|42544.1|42524.1|14
1625732770000|2021-07-08 08:26:10|42545|42525|42547.1|42527.1|42547.1|42527.1|42542.1|42522.1|4
1625732780000|2021-07-08 08:26:20|42544.6|42524.6|42537.1|42517.1|42544.6|42524.6|42537.1|42517.1|6
1625732790000|2021-07-08 08:26:30|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42526.6|42506.6|17
1625732800000|2021-07-08 08:26:40|42537.1|42517.1|42535|42515|42539.6|42519.6|42535|42515|8
1625732810000|2021-07-08 08:26:50|42537.1|42517.1|42539.6|42519.6|42539.6|42519.6|42535|42515|1
1625732820000|2021-07-08 08:27:00|42537.1|42517.1|42527.1|42507.1|42537.1|42517.1|42527.1|42507.1|2
1625732830000|2021-07-08 08:27:10|42529.6|42509.6|42519.1|42499.1|42529.6|42509.6|42517.1|42497.1|28
1625732840000|2021-07-08 08:27:20|42521.6|42501.6|42519.1|42499.1|42521.6|42501.6|42519.1|42499.1|3
1625732850000|2021-07-08 08:27:30|42517.1|42497.1|42517.1|42497.1|42517.1|42497.1|42517.1|42497.1|1
1625732860000|2021-07-08 08:27:40|42515|42495|42519.6|42499.6|42519.6|42499.6|42514.6|42494.6|10
1625732870000|2021-07-08 08:27:50|42517.5|42497.5|42514.6|42494.6|42517.5|42497.5|42514.6|42494.6|1
1625732880000|2021-07-08 08:28:00|42512.5|42492.5|42507.1|42487.1|42514.6|42494.6|42504.6|42484.6|23
1625732890000|2021-07-08 08:28:10|42504.6|42484.6|42507.1|42487.1|42509.6|42489.6|42502.5|42482.5|15
1625732900000|2021-07-08 08:28:20|42509.1|42489.1|42507.5|42487.5|42510|42490|42507.5|42487.5|6
1625732910000|2021-07-08 08:28:30|42505|42485|42495|42475|42505|42485|42492.5|42472.5|11
1625732920000|2021-07-08 08:28:40|42497.5|42477.5|42504.6|42484.6|42504.6|42484.6|42497.5|42477.5|5
1625732930000|2021-07-08 08:28:50|42506.6|42486.6|42510.4|42490.4|42512.5|42492.5|42506.6|42486.6|92
1625732940000|2021-07-08 08:29:00|42512.5|42492.5|42539.1|42519.1|42540.8|42520.8|42512.5|42492.5|84
1625732950000|2021-07-08 08:29:10|42541.6|42521.6|42547.1|42527.1|42547.1|42527.1|42539.6|42519.6|12
1625732960000|2021-07-08 08:29:20|42544.6|42524.6|42549.6|42529.6|42549.6|42529.6|42544.6|42524.6|5
1625732970000|2021-07-08 08:29:30|42552.1|42532.1|42569.6|42549.6|42574.6|42554.6|42552.1|42532.1|10
1625732980000|2021-07-08 08:29:40|42567.1|42547.1|42559.6|42539.6|42569.6|42549.6|42559.6|42539.6|3
1625732990000|2021-07-08 08:29:50|42554.6|42534.6|42546.6|42526.6|42554.6|42534.6|42544.6|42524.6|30
1625733000000|2021-07-08 08:30:00|42547.1|42527.1|42534.6|42514.6|42547.1|42527.1|42532.5|42512.5|5
1625733010000|2021-07-08 08:30:10|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42532.1|42512.1|6
1625733020000|2021-07-08 08:30:20|42529.6|42509.6|42566.6|42546.6|42566.6|42546.6|42529.6|42509.6|13
1625733030000|2021-07-08 08:30:30|42564.6|42544.6|42579.6|42559.6|42579.6|42559.6|42557.1|42537.1|7
1625733040000|2021-07-08 08:30:40|42577.5|42557.5|42582.1|42562.1|42582.1|42562.1|42574.6|42554.6|8
1625733050000|2021-07-08 08:30:50|42580|42560|42574.6|42554.6|42580|42560|42574.6|42554.6|2
1625733060000|2021-07-08 08:31:00|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|42569.6|42549.6|7
1625733070000|2021-07-08 08:31:10|42566.6|42546.6|42574.6|42554.6|42574.6|42554.6|42566.6|42546.6|18
1625733080000|2021-07-08 08:31:20|42577.1|42557.1|42558.7|42538.7|42577.1|42557.1|42558.7|42538.7|10
1625733090000|2021-07-08 08:31:30|42559.1|42539.1|42562.1|42542.1|42564.6|42544.6|42559.1|42539.1|54
1625733100000|2021-07-08 08:31:40|42559.6|42539.6|42555|42535|42559.6|42539.6|42550|42530|63
1625733110000|2021-07-08 08:31:50|42552.5|42532.5|42544.6|42524.6|42555|42535|42544.6|42524.6|7
1625733120000|2021-07-08 08:32:00|42542.1|42522.1|42534.1|42514.1|42542.1|42522.1|42534.1|42514.1|6
1625733130000|2021-07-08 08:32:10|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42529.6|42509.6|3
1625733140000|2021-07-08 08:32:20|42532.5|42512.5|42537.1|42517.1|42537.1|42517.1|42532.1|42512.1|11
1625733150000|2021-07-08 08:32:30|42539.1|42519.1|42547.1|42527.1|42547.1|42527.1|42537.1|42517.1|18
1625733160000|2021-07-08 08:32:40|42545|42525|42539.6|42519.6|42545|42525|42539.6|42519.6|1
1625733170000|2021-07-08 08:32:50|42534.6|42514.6|42534.6|42514.6|42536.6|42516.6|42522.5|42502.5|34
1625733180000|2021-07-08 08:33:00|42532.1|42512.1|42527.1|42507.1|42534.6|42514.6|42527.1|42507.1|18
1625733190000|2021-07-08 08:33:10|42529.6|42509.6|42524.6|42504.6|42529.6|42509.6|42524.6|42504.6|6
1625733200000|2021-07-08 08:33:20|42526.6|42506.6|42524.6|42504.6|42529.6|42509.6|42524.6|42504.6|3
1625733210000|2021-07-08 08:33:30|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42524.6|42504.6|6
1625733220000|2021-07-08 08:33:40|42532.1|42512.1|42537.1|42517.1|42537.1|42517.1|42532.1|42512.1|3
1625733230000|2021-07-08 08:33:50|42539.6|42519.6|42534.6|42514.6|42539.6|42519.6|42534.6|42514.6|4
1625733240000|2021-07-08 08:34:00|42532.5|42512.5|42527.1|42507.1|42532.5|42512.5|42527.1|42507.1|3
1625733250000|2021-07-08 08:34:10|42524.6|42504.6|42539.6|42519.6|42539.6|42519.6|42524.6|42504.6|7
1625733260000|2021-07-08 08:34:20|42535.4|42515.4|42534.6|42514.6|42537.1|42517.1|42534.6|42514.6|3
1625733270000|2021-07-08 08:34:30|42537.1|42517.1|42532.1|42512.1|42537.1|42517.1|42532.1|42512.1|4
1625733280000|2021-07-08 08:34:40|42530|42510|42527.5|42507.5|42530|42510|42527.5|42507.5|0
1625733290000|2021-07-08 08:34:50|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42519.6|42499.6|7
1625733300000|2021-07-08 08:35:00|42529.1|42509.1|42519.6|42499.6|42531.6|42511.6|42519.6|42499.6|25
1625733310000|2021-07-08 08:35:10|42517.1|42497.1|42504.6|42484.6|42517.1|42497.1|42504.6|42484.6|19
1625733320000|2021-07-08 08:35:20|42502.5|42482.5|42504.6|42484.6|42507.1|42487.1|42502.1|42482.1|5
1625733330000|2021-07-08 08:35:30|42507.1|42487.1|42522.1|42502.1|42522.1|42502.1|42507.1|42487.1|2
1625733340000|2021-07-08 08:35:40|42524.1|42504.1|42527.1|42507.1|42527.1|42507.1|42522.1|42502.1|2
1625733350000|2021-07-08 08:35:50|42527.5|42507.5|42522.1|42502.1|42529.6|42509.6|42522.1|42502.1|22
1625733360000|2021-07-08 08:36:00|42527.1|42507.1|42529.6|42509.6|42529.6|42509.6|42527.1|42507.1|12
1625733370000|2021-07-08 08:36:10|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42524.6|42504.6|4
1625733380000|2021-07-08 08:36:20|42525|42505|42524.6|42504.6|42529.6|42509.6|42524.6|42504.6|0
1625733390000|2021-07-08 08:36:30|42529.6|42509.6|42520|42500|42529.6|42509.6|42520|42500|3
1625733400000|2021-07-08 08:36:40|42517.5|42497.5|42509.6|42489.6|42517.5|42497.5|42509.6|42489.6|7
1625733410000|2021-07-08 08:36:50|42514.6|42494.6|42517.1|42497.1|42517.1|42497.1|42512.1|42492.1|4
1625733420000|2021-07-08 08:37:00|42523.7|42503.7|42522.1|42502.1|42523.7|42503.7|42519.6|42499.6|12
1625733430000|2021-07-08 08:37:10|42524.6|42504.6|42541.2|42521.2|42541.2|42521.2|42519.6|42499.6|97
1625733440000|2021-07-08 08:37:20|42543.3|42523.3|42548.7|42528.7|42551.2|42531.2|42543.3|42523.3|7
1625733450000|2021-07-08 08:37:30|42551.2|42531.2|42548.7|42528.7|42553.7|42533.7|42548.7|42528.7|8
1625733460000|2021-07-08 08:37:40|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|1
1625733470000|2021-07-08 08:37:50|42553.3|42533.3|42551.6|42531.6|42558.7|42538.7|42551.6|42531.6|10
1625733480000|2021-07-08 08:38:00|42549.6|42529.6|42541.2|42521.2|42549.6|42529.6|42541.2|42521.2|3
1625733490000|2021-07-08 08:38:10|42538.7|42518.7|42538.7|42518.7|42538.7|42518.7|42533.7|42513.7|4
1625733500000|2021-07-08 08:38:20|42536.6|42516.6|42536.2|42516.2|42536.6|42516.6|42533.7|42513.7|14
1625733510000|2021-07-08 08:38:30|||||||||11
1625733520000|2021-07-08 08:38:40|42534.1|42514.1|42528.7|42508.7|42534.1|42514.1|42528.7|42508.7|11
1625733530000|2021-07-08 08:38:50|42523.7|42503.7|42531.2|42511.2|42531.2|42511.2|42523.7|42503.7|8
1625733540000|2021-07-08 08:39:00|42533.3|42513.3|42533.7|42513.7|42536.2|42516.2|42533.3|42513.3|5
1625733550000|2021-07-08 08:39:10|42535.8|42515.8|42524.6|42504.6|42536.2|42516.2|42523.7|42503.7|20
1625733560000|2021-07-08 08:39:20|42523.7|42503.7|42523.7|42503.7|42528.7|42508.7|42523.7|42503.7|1
1625733570000|2021-07-08 08:39:30|42528.7|42508.7|42538.7|42518.7|42538.7|42518.7|42526.6|42506.6|5
1625733580000|2021-07-08 08:39:40|42541.2|42521.2|42538.7|42518.7|42541.2|42521.2|42538.7|42518.7|2
1625733590000|2021-07-08 08:39:50|42541.2|42521.2|42549.1|42529.1|42549.1|42529.1|42541.2|42521.2|23
1625733600000|2021-07-08 08:40:00|42548.7|42528.7|42543.7|42523.7|42548.7|42528.7|42538.7|42518.7|24
1625733610000|2021-07-08 08:40:10|42546.2|42526.2|42538.7|42518.7|42546.2|42526.2|42538.7|42518.7|1
1625733620000|2021-07-08 08:40:20|42536.2|42516.2|42528.7|42508.7|42538.7|42518.7|42528.7|42508.7|26
1625733630000|2021-07-08 08:40:30|42528.3|42508.3|42526.2|42506.2|42528.7|42508.7|42526.2|42506.2|3
1625733640000|2021-07-08 08:40:40|42524.1|42504.1|42531.6|42511.6|42533.7|42513.7|42523.7|42503.7|3
1625733650000|2021-07-08 08:40:50|42533.3|42513.3|42531.2|42511.2|42533.7|42513.7|42531.2|42511.2|0
1625733660000|2021-07-08 08:41:00|42533.7|42513.7|42526.2|42506.2|42533.7|42513.7|42526.2|42506.2|1
1625733670000|2021-07-08 08:41:10|42528.3|42508.3|42531.2|42511.2|42531.2|42511.2|42526.2|42506.2|7
1625733680000|2021-07-08 08:41:20|42536.2|42516.2|42540.8|42520.8|42540.8|42520.8|42536.2|42516.2|4
1625733690000|2021-07-08 08:41:30|42541.2|42521.2|42534.1|42514.1|42543.3|42523.3|42534.1|42514.1|1
1625733700000|2021-07-08 08:41:40|42536.2|42516.2|42538.7|42518.7|42538.7|42518.7|42533.7|42513.7|2
1625733710000|2021-07-08 08:41:50|42541.2|42521.2|42553.7|42533.7|42553.7|42533.7|42541.2|42521.2|16
1625733720000|2021-07-08 08:42:00|42551.6|42531.6|42553.7|42533.7|42553.7|42533.7|42551.2|42531.2|2
1625733730000|2021-07-08 08:42:10|||||||||2
1625733740000|2021-07-08 08:42:20|42555.8|42535.8|42558.7|42538.7|42558.7|42538.7|42555.8|42535.8|0
1625733750000|2021-07-08 08:42:30|42560.8|42540.8|42561.2|42541.2|42561.2|42541.2|42560.8|42540.8|3
1625733760000|2021-07-08 08:42:40|42563.3|42543.3|42563.7|42543.7|42566.2|42546.2|42563.3|42543.3|2
1625733770000|2021-07-08 08:42:50|42563.3|42543.3|42559.1|42539.1|42563.3|42543.3|42559.1|42539.1|5
1625733780000|2021-07-08 08:43:00|42558.7|42538.7|42561.2|42541.2|42561.2|42541.2|42558.7|42538.7|1
1625733790000|2021-07-08 08:43:10|42567.9|42547.9|42576.2|42556.2|42576.2|42556.2|42567.9|42547.9|4
1625733800000|2021-07-08 08:43:20|42573.7|42553.7|42578.3|42558.3|42581.2|42561.2|42573.7|42553.7|4
1625733810000|2021-07-08 08:43:30|42578.7|42558.7|42573.7|42553.7|42578.7|42558.7|42573.7|42553.7|1
1625733820000|2021-07-08 08:43:40|42571.6|42551.6|42570.8|42550.8|42573.7|42553.7|42570.8|42550.8|1
1625733830000|2021-07-08 08:43:50|42571.2|42551.2|42566.2|42546.2|42571.2|42551.2|42566.2|42546.2|4
1625733840000|2021-07-08 08:44:00|42562.1|42542.1|42558.3|42538.3|42562.1|42542.1|42558.3|42538.3|2
1625733850000|2021-07-08 08:44:10|42556.2|42536.2|42566.2|42546.2|42566.2|42546.2|42556.2|42536.2|8
1625733860000|2021-07-08 08:44:20|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|2
1625733870000|2021-07-08 08:44:30|42569.1|42549.1|42576.2|42556.2|42576.2|42556.2|42568.7|42548.7|4
1625733880000|2021-07-08 08:44:40|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|2
1625733890000|2021-07-08 08:44:50|42573.3|42553.3|42568.7|42548.7|42573.3|42553.3|42566.2|42546.2|5
1625733900000|2021-07-08 08:45:00|42566.6|42546.6|42573.7|42553.7|42573.7|42553.7|42566.2|42546.2|1
1625733910000|2021-07-08 08:45:10|42576.2|42556.2|42573.7|42553.7|42576.2|42556.2|42573.7|42553.7|0
1625733920000|2021-07-08 08:45:20|42571.6|42551.6|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|2
1625733930000|2021-07-08 08:45:30|42571.6|42551.6|42571.2|42551.2|42571.6|42551.6|42571.2|42551.2|0
1625733940000|2021-07-08 08:45:40|42573.7|42553.7|42576.2|42556.2|42576.2|42556.2|42573.7|42553.7|4
1625733950000|2021-07-08 08:45:50|42578.3|42558.3|42576.2|42556.2|42578.7|42558.7|42576.2|42556.2|5
1625733960000|2021-07-08 08:46:00|42578.7|42558.7|42581.2|42561.2|42581.2|42561.2|42578.7|42558.7|2
1625733970000|2021-07-08 08:46:10|42582|42562|42589.1|42569.1|42589.1|42569.1|42582|42562|10
1625733980000|2021-07-08 08:46:20|42588.7|42568.7|42588.7|42568.7|42588.7|42568.7|42588.7|42568.7|2
1625733990000|2021-07-08 08:46:30|42584.5|42564.5|42583.7|42563.7|42584.5|42564.5|42583.7|42563.7|7
1625734000000|2021-07-08 08:46:40|42585.8|42565.8|42588.7|42568.7|42588.7|42568.7|42585.8|42565.8|0
1625734010000|2021-07-08 08:46:50|42590.8|42570.8|42593.3|42573.3|42593.7|42573.7|42590.8|42570.8|3
1625734020000|2021-07-08 08:47:00|42593.7|42573.7|42586.2|42566.2|42593.7|42573.7|42586.2|42566.2|8
1625734030000|2021-07-08 08:47:10|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|4
1625734040000|2021-07-08 08:47:20|||||||||2
1625734050000|2021-07-08 08:47:30|||||||||15
1625734060000|2021-07-08 08:47:40|42581.2|42561.2|42580.8|42560.8|42581.2|42561.2|42580.8|42560.8|1
1625734070000|2021-07-08 08:47:50|42581.2|42561.2|42583.7|42563.7|42583.7|42563.7|42580.8|42560.8|1
1625734080000|2021-07-08 08:48:00|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|42586.2|42566.2|5
1625734090000|2021-07-08 08:48:10|42583.7|42563.7|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|3
1625734100000|2021-07-08 08:48:20|||||||||1
1625734110000|2021-07-08 08:48:30|42579.5|42559.5|42563.7|42543.7|42579.5|42559.5|42563.7|42543.7|6
1625734120000|2021-07-08 08:48:40|42565.8|42545.8|42571.2|42551.2|42571.2|42551.2|42565.8|42545.8|53
1625734130000|2021-07-08 08:48:50|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|3
1625734140000|2021-07-08 08:49:00|||||||||4
1625734150000|2021-07-08 08:49:10|42570.8|42550.8|42573.7|42553.7|42573.7|42553.7|42570.8|42550.8|0
1625734160000|2021-07-08 08:49:20|42576.2|42556.2|42578.7|42558.7|42578.7|42558.7|42576.2|42556.2|4
1625734170000|2021-07-08 08:49:30|42580.8|42560.8|42583.7|42563.7|42583.7|42563.7|42580.8|42560.8|3
1625734180000|2021-07-08 08:49:40|||||||||1
1625734190000|2021-07-08 08:49:50|42581.6|42561.6|42583.7|42563.7|42583.7|42563.7|42581.6|42561.6|1
1625734200000|2021-07-08 08:50:00|42586.2|42566.2|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|14
1625734210000|2021-07-08 08:50:10|42579.5|42559.5|42568.7|42548.7|42579.5|42559.5|42568.7|42548.7|2
1625734220000|2021-07-08 08:50:20|42566.6|42546.6|42563.7|42543.7|42566.6|42546.6|42563.7|42543.7|2
1625734230000|2021-07-08 08:50:30|||||||||1
1625734240000|2021-07-08 08:50:40|42565.8|42545.8|42568.7|42548.7|42568.7|42548.7|42565.8|42545.8|1
1625734250000|2021-07-08 08:50:50|||||||||1
1625734260000|2021-07-08 08:51:00|||||||||3
1625734270000|2021-07-08 08:51:10|||||||||1
1625734290000|2021-07-08 08:51:30|42566.6|42546.6|42559.1|42539.1|42566.6|42546.6|42559.1|42539.1|7
1625734300000|2021-07-08 08:51:40|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|0
1625734310000|2021-07-08 08:51:50|||||||||5
1625734320000|2021-07-08 08:52:00|42560.8|42540.8|42573.7|42553.7|42573.7|42553.7|42558.7|42538.7|11
1625734330000|2021-07-08 08:52:10|42575.8|42555.8|42575.8|42555.8|42575.8|42555.8|42575.8|42555.8|2
1625734340000|2021-07-08 08:52:20|42576.6|42556.6|42578.7|42558.7|42578.7|42558.7|42576.6|42556.6|4
1625734350000|2021-07-08 08:52:30|||||||||1
1625734380000|2021-07-08 08:53:00|42576.6|42556.6|42583.3|42563.3|42583.3|42563.3|42576.2|42556.2|2
1625734390000|2021-07-08 08:53:10|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|0
1625734400000|2021-07-08 08:53:20|42578.7|42558.7|42576.2|42556.2|42578.7|42558.7|42576.2|42556.2|8
1625734410000|2021-07-08 08:53:30|||||||||3
1625734420000|2021-07-08 08:53:40|42573.7|42553.7|42576.2|42556.2|42576.2|42556.2|42573.7|42553.7|0
1625734430000|2021-07-08 08:53:50|42578.3|42558.3|42588.3|42568.3|42588.3|42568.3|42578.3|42558.3|7
1625734440000|2021-07-08 08:54:00|42586.2|42566.2|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|2
1625734460000|2021-07-08 08:54:20|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|1
1625734470000|2021-07-08 08:54:30|42576.2|42556.2|42564.1|42544.1|42576.2|42556.2|42561.2|42541.2|12
1625734480000|2021-07-08 08:54:40|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42561.2|42541.2|4
1625734500000|2021-07-08 08:55:00|42568.7|42548.7|42571.2|42551.2|42571.2|42551.2|42568.7|42548.7|4
1625734510000|2021-07-08 08:55:10|42573.7|42553.7|42568.7|42548.7|42573.7|42553.7|42568.7|42548.7|4
1625734540000|2021-07-08 08:55:40|||||||||1
1625734550000|2021-07-08 08:55:50|42570.8|42550.8|42571.2|42551.2|42571.2|42551.2|42568.7|42548.7|0
1625734560000|2021-07-08 08:56:00|42573.7|42553.7|42578.7|42558.7|42578.7|42558.7|42573.7|42553.7|4
1625734570000|2021-07-08 08:56:10|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|1
1625734580000|2021-07-08 08:56:20|42576.6|42556.6|42576.2|42556.2|42576.6|42556.6|42576.2|42556.2|1
1625734600000|2021-07-08 08:56:40|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|42578.7|42558.7|1
1625734610000|2021-07-08 08:56:50|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|2
1625734620000|2021-07-08 08:57:00|42586.2|42566.2|42588.7|42568.7|42588.7|42568.7|42586.2|42566.2|2
1625734640000|2021-07-08 08:57:20|42588.3|42568.3|42586.2|42566.2|42588.3|42568.3|42583.7|42563.7|2
1625734650000|2021-07-08 08:57:30|42588.3|42568.3|42588.7|42568.7|42588.7|42568.7|42588.3|42568.3|16
1625734660000|2021-07-08 08:57:40|42586.6|42566.6|42591.2|42571.2|42591.2|42571.2|42586.2|42566.2|3
1625734670000|2021-07-08 08:57:50|42588.7|42568.7|42591.2|42571.2|42591.2|42571.2|42588.7|42568.7|4
1625734680000|2021-07-08 08:58:00|42593.7|42573.7|42608.7|42588.7|42608.7|42588.7|42593.7|42573.7|9
1625734690000|2021-07-08 08:58:10|42609.1|42589.1|42611.2|42591.2|42611.2|42591.2|42608.7|42588.7|5
1625734700000|2021-07-08 08:58:20|42621.6|42601.6|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|4
1625734710000|2021-07-08 08:58:30|42626.6|42606.6|42628.7|42608.7|42628.7|42608.7|42626.6|42606.6|5
1625734720000|2021-07-08 08:58:40|42628.3|42608.3|42608.7|42588.7|42628.3|42608.3|42608.7|42588.7|16
1625734730000|2021-07-08 08:58:50|42611.2|42591.2|42618.3|42598.3|42618.3|42598.3|42611.2|42591.2|4
1625734740000|2021-07-08 08:59:00|42618.7|42598.7|42616.6|42596.6|42620.8|42600.8|42616.6|42596.6|2
1625734750000|2021-07-08 08:59:10|42616.2|42596.2|42603.7|42583.7|42616.2|42596.2|42603.7|42583.7|4
1625734760000|2021-07-08 08:59:20|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|5
1625734770000|2021-07-08 08:59:30|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|1
1625734780000|2021-07-08 08:59:40|42593.7|42573.7|42591.2|42571.2|42593.7|42573.7|42591.2|42571.2|2
1625734790000|2021-07-08 08:59:50|42586.2|42566.2|42588.3|42568.3|42588.3|42568.3|42583.7|42563.7|9
1625734800000|2021-07-08 09:00:00|42590.8|42570.8|42581.6|42561.6|42590.8|42570.8|42581.6|42561.6|6
1625734810000|2021-07-08 09:00:10|42583.7|42563.7|42586.2|42566.2|42586.2|42566.2|42583.7|42563.7|3
1625734820000|2021-07-08 09:00:20|42593.7|42573.7|42598.7|42578.7|42598.7|42578.7|42593.7|42573.7|6
1625734830000|2021-07-08 09:00:30|42596.6|42576.6|42601.2|42581.2|42601.2|42581.2|42595.8|42575.8|7
1625734840000|2021-07-08 09:00:40|42608.7|42588.7|42601.2|42581.2|42611.2|42591.2|42601.2|42581.2|37
1625734850000|2021-07-08 09:00:50|42606.2|42586.2|42608.3|42588.3|42608.7|42588.7|42606.2|42586.2|13
1625734860000|2021-07-08 09:01:00|42608.7|42588.7|42601.2|42581.2|42608.7|42588.7|42601.2|42581.2|6
1625734870000|2021-07-08 09:01:10|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42601.2|42581.2|1
1625734880000|2021-07-08 09:01:20|42606.2|42586.2|42613.7|42593.7|42613.7|42593.7|42606.2|42586.2|36
1625734890000|2021-07-08 09:01:30|42615.8|42595.8|42613.7|42593.7|42616.2|42596.2|42611.2|42591.2|12
1625734900000|2021-07-08 09:01:40|42615.8|42595.8|42613.3|42593.3|42618.7|42598.7|42613.3|42593.3|8
1625734910000|2021-07-08 09:01:50|42611.2|42591.2|42613.3|42593.3|42613.3|42593.3|42611.2|42591.2|3
1625734920000|2021-07-08 09:02:00|42610.8|42590.8|42603.7|42583.7|42610.8|42590.8|42603.7|42583.7|3
1625734930000|2021-07-08 09:02:10|42601.6|42581.6|42596.2|42576.2|42601.6|42581.6|42596.2|42576.2|3
1625734940000|2021-07-08 09:02:20|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|5
1625734950000|2021-07-08 09:02:30|42596.2|42576.2|42603.7|42583.7|42603.7|42583.7|42596.2|42576.2|8
1625734960000|2021-07-08 09:02:40|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|2
1625734970000|2021-07-08 09:02:50|42608.3|42588.3|42608.3|42588.3|42610.8|42590.8|42608.3|42588.3|0
1625734980000|2021-07-08 09:03:00|42606.2|42586.2|42599.1|42579.1|42606.2|42586.2|42599.1|42579.1|7
1625734990000|2021-07-08 09:03:10|42601.2|42581.2|42603.7|42583.7|42605.8|42585.8|42601.2|42581.2|3
1625735000000|2021-07-08 09:03:20|42605.8|42585.8|42606.2|42586.2|42606.2|42586.2|42605.8|42585.8|1
1625735010000|2021-07-08 09:03:30|42603.7|42583.7|42601.2|42581.2|42603.7|42583.7|42601.2|42581.2|1
1625735020000|2021-07-08 09:03:40|42603.7|42583.7|42608.7|42588.7|42608.7|42588.7|42603.7|42583.7|4
1625735030000|2021-07-08 09:03:50|42611.2|42591.2|42613.7|42593.7|42613.7|42593.7|42611.2|42591.2|4
1625735040000|2021-07-08 09:04:00|42616.2|42596.2|42621.2|42601.2|42621.2|42601.2|42616.2|42596.2|5
1625735050000|2021-07-08 09:04:10|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|3
1625735060000|2021-07-08 09:04:20|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|9
1625735070000|2021-07-08 09:04:30|42626.2|42606.2|42621.2|42601.2|42626.2|42606.2|42621.2|42601.2|4
1625735080000|2021-07-08 09:04:40|42618.7|42598.7|42626.2|42606.2|42626.2|42606.2|42618.7|42598.7|25
1625735090000|2021-07-08 09:04:50|42626.6|42606.6|42626.2|42606.2|42626.6|42606.6|42624.1|42604.1|50
1625735100000|2021-07-08 09:05:00|42628.3|42608.3|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|8
1625735110000|2021-07-08 09:05:10|42626.6|42606.6|42613.7|42593.7|42626.6|42606.6|42613.7|42593.7|32
1625735120000|2021-07-08 09:05:20|42611.6|42591.6|42611.2|42591.2|42613.7|42593.7|42611.2|42591.2|3
1625735130000|2021-07-08 09:05:30|42609.1|42589.1|42606.2|42586.2|42609.1|42589.1|42606.2|42586.2|0
1625735140000|2021-07-08 09:05:40|42611.2|42591.2|42608.7|42588.7|42611.2|42591.2|42608.7|42588.7|8
1625735160000|2021-07-08 09:06:00|42609.1|42589.1|42616.2|42596.2|42616.2|42596.2|42609.1|42589.1|8
1625735170000|2021-07-08 09:06:10|||||||||6
1625735180000|2021-07-08 09:06:20|42614.1|42594.1|42613.7|42593.7|42616.2|42596.2|42613.7|42593.7|17
1625735190000|2021-07-08 09:06:30|42611.2|42591.2|42611.2|42591.2|42616.2|42596.2|42611.2|42591.2|13
1625735200000|2021-07-08 09:06:40|42613.3|42593.3|42611.2|42591.2|42613.7|42593.7|42611.2|42591.2|0
1625735220000|2021-07-08 09:07:00|42613.3|42593.3|42606.2|42586.2|42613.7|42593.7|42606.2|42586.2|10
1625735230000|2021-07-08 09:07:10|42604.1|42584.1|42606.2|42586.2|42606.2|42586.2|42603.7|42583.7|30
1625735240000|2021-07-08 09:07:20|||||||||48
1625735250000|2021-07-08 09:07:30|42604.1|42584.1|42603.7|42583.7|42606.2|42586.2|42601.2|42581.2|6
1625735260000|2021-07-08 09:07:40|42601.2|42581.2|42603.7|42583.7|42603.7|42583.7|42600.8|42580.8|11
1625735270000|2021-07-08 09:07:50|42603.3|42583.3|42598.7|42578.7|42603.3|42583.3|42598.7|42578.7|5
1625735280000|2021-07-08 09:08:00|42596.2|42576.2|42600.8|42580.8|42601.2|42581.2|42596.2|42576.2|13
1625735290000|2021-07-08 09:08:10|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|1
1625735300000|2021-07-08 09:08:20|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42598.7|42578.7|2
1625735310000|2021-07-08 09:08:30|42601.6|42581.6|42596.2|42576.2|42601.6|42581.6|42594.1|42574.1|9
1625735320000|2021-07-08 09:08:40|42594.1|42574.1|42596.2|42576.2|42596.2|42576.2|42594.1|42574.1|6
1625735330000|2021-07-08 09:08:50|42593.7|42573.7|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|7
1625735340000|2021-07-08 09:09:00|||||||||1
1625735350000|2021-07-08 09:09:10|42595.8|42575.8|42598.7|42578.7|42598.7|42578.7|42595.8|42575.8|5
1625735360000|2021-07-08 09:09:20|42601.2|42581.2|42596.2|42576.2|42601.2|42581.2|42596.2|42576.2|18
1625735370000|2021-07-08 09:09:30|||||||||6
1625735380000|2021-07-08 09:09:40|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42591.2|42571.2|3
1625735390000|2021-07-08 09:09:50|42591.2|42571.2|42591.2|42571.2|42593.7|42573.7|42591.2|42571.2|19
1625735400000|2021-07-08 09:10:00|42589.1|42569.1|42588.7|42568.7|42589.1|42569.1|42588.7|42568.7|0
1625735410000|2021-07-08 09:10:10|42590.8|42570.8|42589.1|42569.1|42591.2|42571.2|42589.1|42569.1|3
1625735420000|2021-07-08 09:10:20|42586.6|42566.6|42593.3|42573.3|42593.3|42573.3|42586.6|42566.6|9
1625735430000|2021-07-08 09:10:30|42593.7|42573.7|42591.2|42571.2|42593.7|42573.7|42591.2|42571.2|2
1625735450000|2021-07-08 09:10:50|42590.8|42570.8|42591.2|42571.2|42591.2|42571.2|42588.7|42568.7|0
1625735460000|2021-07-08 09:11:00|42589.1|42569.1|42586.2|42566.2|42589.1|42569.1|42584.1|42564.1|7
1625735470000|2021-07-08 09:11:10|||||||||6
1625735480000|2021-07-08 09:11:20|42588.3|42568.3|42591.2|42571.2|42596.2|42576.2|42588.3|42568.3|9
1625735500000|2021-07-08 09:11:40|42588.7|42568.7|42586.2|42566.2|42591.2|42571.2|42586.2|42566.2|2
1625735510000|2021-07-08 09:11:50|||||||||4
1625735520000|2021-07-08 09:12:00|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|13
1625735530000|2021-07-08 09:12:10|||||||||1
1625735540000|2021-07-08 09:12:20|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|42581.2|42561.2|4
1625735550000|2021-07-08 09:12:30|42583.3|42563.3|42581.2|42561.2|42583.7|42563.7|42581.2|42561.2|1
1625735560000|2021-07-08 09:12:40|42583.3|42563.3|42581.2|42561.2|42583.3|42563.3|42581.2|42561.2|0
1625735570000|2021-07-08 09:12:50|42583.7|42563.7|42591.2|42571.2|42591.2|42571.2|42583.7|42563.7|8
1625735580000|2021-07-08 09:13:00|42593.7|42573.7|42598.7|42578.7|42603.3|42583.3|42591.2|42571.2|29
1625735590000|2021-07-08 09:13:10|42596.2|42576.2|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|13
1625735600000|2021-07-08 09:13:20|42591.2|42571.2|42593.7|42573.7|42596.2|42576.2|42591.2|42571.2|6
1625735610000|2021-07-08 09:13:30|42594.1|42574.1|42596.2|42576.2|42596.2|42576.2|42594.1|42574.1|9
1625735620000|2021-07-08 09:13:40|42593.7|42573.7|42598.7|42578.7|42598.7|42578.7|42593.7|42573.7|14
1625735630000|2021-07-08 09:13:50|42600.8|42580.8|42606.2|42586.2|42606.2|42586.2|42600.8|42580.8|2
1625735640000|2021-07-08 09:14:00|42611.2|42591.2|42621.2|42601.2|42621.2|42601.2|42611.2|42591.2|17
1625735650000|2021-07-08 09:14:10|42623.3|42603.3|42623.7|42603.7|42626.2|42606.2|42623.3|42603.3|11
1625735660000|2021-07-08 09:14:20|42621.6|42601.6|42611.2|42591.2|42621.6|42601.6|42611.2|42591.2|34
1625735670000|2021-07-08 09:14:30|42608.7|42588.7|42614.1|42594.1|42614.1|42594.1|42608.7|42588.7|16
1625735680000|2021-07-08 09:14:40|42616.6|42596.6|42626.2|42606.2|42626.2|42606.2|42616.6|42596.6|28
1625735690000|2021-07-08 09:14:50|42628.7|42608.7|42621.2|42601.2|42631.2|42611.2|42621.2|42601.2|24
1625735700000|2021-07-08 09:15:00|42623.7|42603.7|42621.2|42601.2|42625.8|42605.8|42621.2|42601.2|8
1625735710000|2021-07-08 09:15:10|42623.7|42603.7|42616.2|42596.2|42623.7|42603.7|42616.2|42596.2|6
1625735720000|2021-07-08 09:15:20|42611.6|42591.6|42609.1|42589.1|42611.6|42591.6|42609.1|42589.1|7
1625735730000|2021-07-08 09:15:30|42611.2|42591.2|42613.7|42593.7|42613.7|42593.7|42611.2|42591.2|1
1625735740000|2021-07-08 09:15:40|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|0
1625735750000|2021-07-08 09:15:50|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42611.2|42591.2|3
1625735760000|2021-07-08 09:16:00|42615.8|42595.8|42618.3|42598.3|42618.3|42598.3|42615.8|42595.8|2
1625735770000|2021-07-08 09:16:10|42619.1|42599.1|42623.7|42603.7|42623.7|42603.7|42619.1|42599.1|0
1625735780000|2021-07-08 09:16:20|42628.7|42608.7|42626.2|42606.2|42631.2|42611.2|42626.2|42606.2|10
1625735790000|2021-07-08 09:16:30|42623.7|42603.7|42616.2|42596.2|42623.7|42603.7|42613.7|42593.7|8
1625735800000|2021-07-08 09:16:40|42613.7|42593.7|42614.1|42594.1|42618.7|42598.7|42613.7|42593.7|33
1625735810000|2021-07-08 09:16:50|42613.7|42593.7|42613.7|42593.7|42616.2|42596.2|42613.7|42593.7|2
1625735820000|2021-07-08 09:17:00|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|3
1625735830000|2021-07-08 09:17:10|42619.1|42599.1|42621.6|42601.6|42621.6|42601.6|42619.1|42599.1|3
1625735840000|2021-07-08 09:17:20|42623.7|42603.7|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|1
1625735850000|2021-07-08 09:17:30|42631.2|42611.2|42633.7|42613.7|42633.7|42613.7|42631.2|42611.2|9
1625735860000|2021-07-08 09:17:40|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42632|42612|20
1625735870000|2021-07-08 09:17:50|42638.7|42618.7|42643.7|42623.7|42643.7|42623.7|42638.7|42618.7|3
1625735880000|2021-07-08 09:18:00|42641.6|42621.6|42643.7|42623.7|42643.7|42623.7|42641.2|42621.2|9
1625735890000|2021-07-08 09:18:10|42645.8|42625.8|42646.2|42626.2|42648.7|42628.7|42645.8|42625.8|15
1625735900000|2021-07-08 09:18:20|42648.3|42628.3|42648.7|42628.7|42648.7|42628.7|42646.2|42626.2|2
1625735910000|2021-07-08 09:18:30|42646.2|42626.2|42646.2|42626.2|42649.1|42629.1|42646.2|42626.2|2
1625735930000|2021-07-08 09:18:50|42648.7|42628.7|42651.2|42631.2|42651.2|42631.2|42648.7|42628.7|6
1625735940000|2021-07-08 09:19:00|42651.6|42631.6|42651.2|42631.2|42654.1|42634.1|42651.2|42631.2|12
1625735950000|2021-07-08 09:19:10|42653.3|42633.3|42656.2|42636.2|42658.3|42638.3|42651.2|42631.2|2
1625735960000|2021-07-08 09:19:20|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|3
1625735970000|2021-07-08 09:19:30|42662.9|42642.9|42666.2|42646.2|42668.3|42648.3|42658.7|42638.7|22
1625735980000|2021-07-08 09:19:40|42663.7|42643.7|42663.7|42643.7|42664.1|42644.1|42661.6|42641.6|4
1625735990000|2021-07-08 09:19:50|42665.8|42645.8|42661.2|42641.2|42666.2|42646.2|42661.2|42641.2|8
1625736000000|2021-07-08 09:20:00|42659.1|42639.1|42634.5|42614.5|42659.1|42639.1|42634.5|42614.5|25
1625736010000|2021-07-08 09:20:10|42632.5|42612.5|42651.2|42631.2|42651.2|42631.2|42632.5|42612.5|26
1625736020000|2021-07-08 09:20:20|42653.3|42633.3|42654.1|42634.1|42654.1|42634.1|42653.3|42633.3|16
1625736030000|2021-07-08 09:20:30|42653.7|42633.7|42646.2|42626.2|42653.7|42633.7|42646.2|42626.2|13
1625736040000|2021-07-08 09:20:40|42648.3|42628.3|42651.2|42631.2|42651.6|42631.6|42648.3|42628.3|2
1625736050000|2021-07-08 09:20:50|42648.7|42628.7|42626.2|42606.2|42648.7|42628.7|42626.2|42606.2|14
1625736060000|2021-07-08 09:21:00|42624.1|42604.1|42633.3|42613.3|42633.3|42613.3|42624.1|42604.1|7
1625736070000|2021-07-08 09:21:10|42635.4|42615.4|42641.2|42621.2|42641.2|42621.2|42635.4|42615.4|4
1625736080000|2021-07-08 09:21:20|42641.6|42621.6|42651.2|42631.2|42651.2|42631.2|42641.6|42621.6|2
1625736090000|2021-07-08 09:21:30|42651.6|42631.6|42653.7|42633.7|42656.2|42636.2|42651.6|42631.6|2
1625736100000|2021-07-08 09:21:40|42651.6|42631.6|42636.2|42616.2|42651.6|42631.6|42634.1|42614.1|8
1625736110000|2021-07-08 09:21:50|42638.3|42618.3|42638.7|42618.7|42638.7|42618.7|42638.3|42618.3|10
1625736120000|2021-07-08 09:22:00|42641.2|42621.2|42633.7|42613.7|42641.2|42621.2|42633.7|42613.7|2
1625736130000|2021-07-08 09:22:10|42628.7|42608.7|42621.2|42601.2|42633.3|42613.3|42621.2|42601.2|14
1625736140000|2021-07-08 09:22:20|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|3
1625736150000|2021-07-08 09:22:30|42621.6|42601.6|42621.2|42601.2|42621.6|42601.6|42621.2|42601.2|1
1625736160000|2021-07-08 09:22:40|42625.8|42605.8|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|0
1625736170000|2021-07-08 09:22:50|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|0
1625736180000|2021-07-08 09:23:00|42619.1|42599.1|42615.8|42595.8|42619.1|42599.1|42613.7|42593.7|6
1625736190000|2021-07-08 09:23:10|42613.7|42593.7|42616.2|42596.2|42616.2|42596.2|42613.7|42593.7|4
1625736200000|2021-07-08 09:23:20|||||||||6
1625736210000|2021-07-08 09:23:30|42616.6|42596.6|42616.2|42596.2|42618.7|42598.7|42616.2|42596.2|2
1625736220000|2021-07-08 09:23:40|42618.7|42598.7|42626.2|42606.2|42626.2|42606.2|42618.7|42598.7|7
1625736230000|2021-07-08 09:23:50|42628.7|42608.7|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|3
1625736240000|2021-07-08 09:24:00|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|1
1625736250000|2021-07-08 09:24:10|42626.2|42606.2|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|1
1625736260000|2021-07-08 09:24:20|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|10
1625736270000|2021-07-08 09:24:30|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|7
1625736280000|2021-07-08 09:24:40|42623.3|42603.3|42624.1|42604.1|42626.2|42606.2|42621.2|42601.2|10
1625736300000|2021-07-08 09:25:00|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.3|42603.3|0
1625736310000|2021-07-08 09:25:10|42625.8|42605.8|42624.1|42604.1|42625.8|42605.8|42624.1|42604.1|0
1625736320000|2021-07-08 09:25:20|42626.2|42606.2|42638.7|42618.7|42638.7|42618.7|42626.2|42606.2|5
1625736330000|2021-07-08 09:25:30|42636.2|42616.2|42638.7|42618.7|42638.7|42618.7|42636.2|42616.2|0
1625736340000|2021-07-08 09:25:40|42636.2|42616.2|42646.2|42626.2|42646.2|42626.2|42636.2|42616.2|7
1625736350000|2021-07-08 09:25:50|42648.7|42628.7|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|4
1625736360000|2021-07-08 09:26:00|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|1
1625736370000|2021-07-08 09:26:10|42639.1|42619.1|42633.7|42613.7|42640.8|42620.8|42633.7|42613.7|11
1625736380000|2021-07-08 09:26:20|42633.3|42613.3|42624.5|42604.5|42633.3|42613.3|42624.5|42604.5|1
1625736390000|2021-07-08 09:26:30|42623.7|42603.7|42623.7|42603.7|42628.7|42608.7|42623.7|42603.7|2
1625736410000|2021-07-08 09:26:50|42621.2|42601.2|42628.3|42608.3|42628.3|42608.3|42621.2|42601.2|3
1625736420000|2021-07-08 09:27:00|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|1
1625736430000|2021-07-08 09:27:10|42625.8|42605.8|42625.8|42605.8|42630.8|42610.8|42623.7|42603.7|28
1625736440000|2021-07-08 09:27:20|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|6
1625736450000|2021-07-08 09:27:30|||||||||3
1625736460000|2021-07-08 09:27:40|||||||||19
1625736470000|2021-07-08 09:27:50|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|6
1625736480000|2021-07-08 09:28:00|42628.7|42608.7|42631.2|42611.2|42631.2|42611.2|42628.7|42608.7|11
1625736490000|2021-07-08 09:28:10|||||||||7
1625736500000|2021-07-08 09:28:20|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|4
1625736510000|2021-07-08 09:28:30|42629.1|42609.1|42631.2|42611.2|42631.2|42611.2|42629.1|42609.1|3
1625736520000|2021-07-08 09:28:40|||||||||3
1625736530000|2021-07-08 09:28:50|||||||||1
1625736540000|2021-07-08 09:29:00|||||||||2
1625736550000|2021-07-08 09:29:10|||||||||2
1625736560000|2021-07-08 09:29:20|42635.8|42615.8|42621.2|42601.2|42635.8|42615.8|42621.2|42601.2|9
1625736570000|2021-07-08 09:29:30|42620.8|42600.8|42621.2|42601.2|42621.2|42601.2|42616.2|42596.2|5
1625736580000|2021-07-08 09:29:40|42619.1|42599.1|42616.2|42596.2|42619.1|42599.1|42616.2|42596.2|8
1625736590000|2021-07-08 09:29:50|42618.7|42598.7|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|1
1625736600000|2021-07-08 09:30:00|42626.2|42606.2|42621.2|42601.2|42626.2|42606.2|42621.2|42601.2|36
1625736610000|2021-07-08 09:30:10|42618.7|42598.7|42623.7|42603.7|42623.7|42603.7|42618.7|42598.7|6
1625736620000|2021-07-08 09:30:20|42625.8|42605.8|42626.6|42606.6|42626.6|42606.6|42624.1|42604.1|0
1625736630000|2021-07-08 09:30:30|42629.1|42609.1|42629.1|42609.1|42631.2|42611.2|42626.2|42606.2|6
1625736640000|2021-07-08 09:30:40|42628.7|42608.7|42626.2|42606.2|42629.1|42609.1|42626.2|42606.2|5
1625736650000|2021-07-08 09:30:50|42623.7|42603.7|42623.7|42603.7|42626.2|42606.2|42623.7|42603.7|6
1625736660000|2021-07-08 09:31:00|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|34
1625736670000|2021-07-08 09:31:10|42628.7|42608.7|42631.2|42611.2|42631.2|42611.2|42626.2|42606.2|30
1625736680000|2021-07-08 09:31:20|||||||||4
1625736690000|2021-07-08 09:31:30|42629.1|42609.1|42629.1|42609.1|42631.2|42611.2|42626.2|42606.2|29
1625736700000|2021-07-08 09:31:40|42626.2|42606.2|42618.7|42598.7|42628.7|42608.7|42616.2|42596.2|11
1625736710000|2021-07-08 09:31:50|42616.6|42596.6|42621.2|42601.2|42621.2|42601.2|42616.2|42596.2|0
1625736720000|2021-07-08 09:32:00|||||||||49
1625736730000|2021-07-08 09:32:10|42619.1|42599.1|42619.1|42599.1|42621.2|42601.2|42619.1|42599.1|6
1625736740000|2021-07-08 09:32:20|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|4
1625736750000|2021-07-08 09:32:30|42623.3|42603.3|42626.2|42606.2|42626.2|42606.2|42623.3|42603.3|4
1625736760000|2021-07-08 09:32:40|42629.1|42609.1|42628.7|42608.7|42631.2|42611.2|42626.2|42606.2|24
1625736770000|2021-07-08 09:32:50|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42626.2|42606.2|36
1625736780000|2021-07-08 09:33:00|||||||||1
1625736790000|2021-07-08 09:33:10|42630.8|42610.8|42626.2|42606.2|42630.8|42610.8|42626.2|42606.2|2
1625736800000|2021-07-08 09:33:20|42624.1|42604.1|42621.2|42601.2|42624.1|42604.1|42621.2|42601.2|7
1625736810000|2021-07-08 09:33:30|42618.7|42598.7|42623.7|42603.7|42623.7|42603.7|42618.7|42598.7|5
1625736820000|2021-07-08 09:33:40|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|2
1625736830000|2021-07-08 09:33:50|||||||||8
1625736840000|2021-07-08 09:34:00|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|4
1625736850000|2021-07-08 09:34:10|42631.2|42611.2|42641.2|42621.2|42641.2|42621.2|42631.2|42611.2|19
1625736860000|2021-07-08 09:34:20|42646.2|42626.2|42653.7|42633.7|42653.7|42633.7|42646.2|42626.2|5
1625736870000|2021-07-08 09:34:30|42656.2|42636.2|42656.2|42636.2|42656.2|42636.2|42653.7|42633.7|7
1625736880000|2021-07-08 09:34:40|||||||||1
1625736890000|2021-07-08 09:34:50|42658.3|42638.3|42666.2|42646.2|42666.2|42646.2|42658.3|42638.3|8
1625736900000|2021-07-08 09:35:00|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|2
1625736910000|2021-07-08 09:35:10|42666.2|42646.2|42671.2|42651.2|42671.2|42651.2|42666.2|42646.2|6
1625736920000|2021-07-08 09:35:20|42670.8|42650.8|42661.2|42641.2|42671.2|42651.2|42661.2|42641.2|7
1625736930000|2021-07-08 09:35:30|||||||||5
1625736940000|2021-07-08 09:35:40|42659.1|42639.1|42654.1|42634.1|42659.1|42639.1|42654.1|42634.1|7
1625736950000|2021-07-08 09:35:50|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|42648.7|42628.7|7
1625736960000|2021-07-08 09:36:00|42648.7|42628.7|42646.2|42626.2|42648.7|42628.7|42646.2|42626.2|0
1625736970000|2021-07-08 09:36:10|||||||||1
1625736980000|2021-07-08 09:36:20|42645.8|42625.8|42643.7|42623.7|42646.2|42626.2|42643.7|42623.7|1
1625736990000|2021-07-08 09:36:30|42645.8|42625.8|42649.1|42629.1|42649.1|42629.1|42645.8|42625.8|9
1625737000000|2021-07-08 09:36:40|42651.6|42631.6|42661.2|42641.2|42661.2|42641.2|42651.6|42631.6|7
1625737010000|2021-07-08 09:36:50|42666.2|42646.2|42670.8|42650.8|42672.8|42652.8|42666.2|42646.2|7
1625737020000|2021-07-08 09:37:00|42671.2|42651.2|42670.8|42650.8|42675.3|42655.3|42670.8|42650.8|3
1625737030000|2021-07-08 09:37:10|42668.3|42648.3|42668.3|42648.3|42670.8|42650.8|42668.3|42648.3|9
1625737040000|2021-07-08 09:37:20|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|2
1625737050000|2021-07-08 09:37:30|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|0
1625737060000|2021-07-08 09:37:40|42668.7|42648.7|42671.2|42651.2|42671.2|42651.2|42668.7|42648.7|0
1625737070000|2021-07-08 09:37:50|42669.1|42649.1|42671.2|42651.2|42671.2|42651.2|42669.1|42649.1|5
1625737080000|2021-07-08 09:38:00|||||||||3
1625737090000|2021-07-08 09:38:10|42668.7|42648.7|42668.7|42648.7|42670.8|42650.8|42666.6|42646.6|3
1625737100000|2021-07-08 09:38:20|42666.6|42646.6|42666.2|42646.2|42666.6|42646.6|42666.2|42646.2|2
1625737110000|2021-07-08 09:38:30|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|3
1625737120000|2021-07-08 09:38:40|42661.6|42641.6|42663.3|42643.3|42663.3|42643.3|42661.6|42641.6|0
1625737130000|2021-07-08 09:38:50|42663.7|42643.7|42666.2|42646.2|42666.2|42646.2|42663.7|42643.7|0
1625737150000|2021-07-08 09:39:10|42664.1|42644.1|42661.2|42641.2|42664.1|42644.1|42661.2|42641.2|4
1625737160000|2021-07-08 09:39:20|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|1
1625737180000|2021-07-08 09:39:40|42658.7|42638.7|42653.7|42633.7|42658.7|42638.7|42653.7|42633.7|4
1625737190000|2021-07-08 09:39:50|42649.5|42629.5|42646.2|42626.2|42649.5|42629.5|42646.2|42626.2|5
1625737200000|2021-07-08 09:40:00|42644.1|42624.1|42646.2|42626.2|42646.2|42626.2|42644.1|42624.1|2
1625737210000|2021-07-08 09:40:10|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|2
1625737220000|2021-07-08 09:40:20|42646.2|42626.2|42648.7|42628.7|42648.7|42628.7|42646.2|42626.2|3
1625737230000|2021-07-08 09:40:30|42651.2|42631.2|42653.7|42633.7|42656.2|42636.2|42651.2|42631.2|7
1625737240000|2021-07-08 09:40:40|||||||||16
1625737250000|2021-07-08 09:40:50|42651.6|42631.6|42648.7|42628.7|42651.6|42631.6|42648.7|42628.7|1
1625737270000|2021-07-08 09:41:10|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|2
1625737280000|2021-07-08 09:41:20|42648.3|42628.3|42643.7|42623.7|42648.7|42628.7|42643.7|42623.7|2
1625737290000|2021-07-08 09:41:30|42641.2|42621.2|42636.2|42616.2|42641.2|42621.2|42636.2|42616.2|11
1625737310000|2021-07-08 09:41:50|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|1
1625737330000|2021-07-08 09:42:10|||||||||1
1625737340000|2021-07-08 09:42:20|42627|42607|42626.2|42606.2|42627|42607|42624.1|42604.1|5
1625737350000|2021-07-08 09:42:30|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|15
1625737360000|2021-07-08 09:42:40|42623.7|42603.7|42625.8|42605.8|42625.8|42605.8|42623.3|42603.3|1
1625737370000|2021-07-08 09:42:50|42624.1|42604.1|42618.7|42598.7|42624.1|42604.1|42618.7|42598.7|17
1625737380000|2021-07-08 09:43:00|42623.3|42603.3|42628.7|42608.7|42631.2|42611.2|42623.3|42603.3|10
1625737390000|2021-07-08 09:43:10|42631.2|42611.2|42626.2|42606.2|42631.2|42611.2|42626.2|42606.2|0
1625737400000|2021-07-08 09:43:20|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|0
1625737410000|2021-07-08 09:43:30|42626.2|42606.2|42623.7|42603.7|42626.2|42606.2|42621.2|42601.2|7
1625737420000|2021-07-08 09:43:40|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|3
1625737430000|2021-07-08 09:43:50|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|4
1625737440000|2021-07-08 09:44:00|42626.2|42606.2|42628.7|42608.7|42630.8|42610.8|42626.2|42606.2|3
1625737450000|2021-07-08 09:44:10|42626.6|42606.6|42626.2|42606.2|42628.7|42608.7|42626.2|42606.2|1
1625737460000|2021-07-08 09:44:20|||||||||1
1625737470000|2021-07-08 09:44:30|42624.1|42604.1|42621.2|42601.2|42624.1|42604.1|42621.2|42601.2|1
1625737480000|2021-07-08 09:44:40|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|0
1625737500000|2021-07-08 09:45:00|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42621.2|42601.2|0
1625737510000|2021-07-08 09:45:10|||||||||1
1625737530000|2021-07-08 09:45:30|42621.2|42601.2|42623.7|42603.7|42623.7|42603.7|42619.1|42599.1|2
1625737540000|2021-07-08 09:45:40|42621.2|42601.2|42621.2|42601.2|42623.7|42603.7|42621.2|42601.2|16
1625737550000|2021-07-08 09:45:50|42620.3|42600.3|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|9
1625737560000|2021-07-08 09:46:00|42621.6|42601.6|42631.2|42611.2|42631.2|42611.2|42621.6|42601.6|3
1625737570000|2021-07-08 09:46:10|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|4
1625737580000|2021-07-08 09:46:20|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|1
1625737590000|2021-07-08 09:46:30|||||||||2
1625737600000|2021-07-08 09:46:40|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|1
1625737610000|2021-07-08 09:46:50|42631.6|42611.6|42633.7|42613.7|42635.8|42615.8|42631.6|42611.6|1
1625737620000|2021-07-08 09:47:00|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|4
1625737630000|2021-07-08 09:47:10|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|1
1625737640000|2021-07-08 09:47:20|42633.7|42613.7|42631.2|42611.2|42633.7|42613.7|42631.2|42611.2|1
1625737650000|2021-07-08 09:47:30|||||||||2
1625737660000|2021-07-08 09:47:40|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|1
1625737670000|2021-07-08 09:47:50|42630.8|42610.8|42628.7|42608.7|42630.8|42610.8|42628.7|42608.7|0
1625737680000|2021-07-08 09:48:00|42631.2|42611.2|42628.7|42608.7|42631.2|42611.2|42628.7|42608.7|0
1625737690000|2021-07-08 09:48:10|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|0
1625737700000|2021-07-08 09:48:20|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|42633.7|42613.7|0
1625737710000|2021-07-08 09:48:30|42631.6|42611.6|42633.7|42613.7|42633.7|42613.7|42629.1|42609.1|3
1625737720000|2021-07-08 09:48:40|42635.8|42615.8|42633.7|42613.7|42636.2|42616.2|42633.7|42613.7|0
1625737730000|2021-07-08 09:48:50|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|0
1625737740000|2021-07-08 09:49:00|42638.3|42618.3|42640.8|42620.8|42640.8|42620.8|42638.3|42618.3|2
1625737770000|2021-07-08 09:49:30|42641.2|42621.2|42646.2|42626.2|42646.2|42626.2|42641.2|42621.2|4
1625737780000|2021-07-08 09:49:40|||||||||1
1625737790000|2021-07-08 09:49:50|||||||||2
1625737800000|2021-07-08 09:50:00|42643.7|42623.7|42646.2|42626.2|42646.2|42626.2|42643.7|42623.7|2
1625737810000|2021-07-08 09:50:10|||||||||1
1625737820000|2021-07-08 09:50:20|||||||||19
1625737840000|2021-07-08 09:50:40|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|0
1625737850000|2021-07-08 09:50:50|42641.6|42621.6|42641.2|42621.2|42641.6|42621.6|42641.2|42621.2|8
1625737860000|2021-07-08 09:51:00|42639.1|42619.1|42631.2|42611.2|42639.1|42619.1|42631.2|42611.2|10
1625737870000|2021-07-08 09:51:10|||||||||7
1625737880000|2021-07-08 09:51:20|||||||||2
1625737900000|2021-07-08 09:51:40|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|42628.7|42608.7|5
1625737910000|2021-07-08 09:51:50|42631.2|42611.2|42614.5|42594.5|42631.2|42611.2|42614.5|42594.5|32
1625737920000|2021-07-08 09:52:00|42612|42592|42593.7|42573.7|42612|42592|42591.2|42571.2|47
1625737930000|2021-07-08 09:52:10|42600.8|42580.8|42603.7|42583.7|42603.7|42583.7|42598.7|42578.7|26
1625737940000|2021-07-08 09:52:20|42601.2|42581.2|42598.7|42578.7|42601.2|42581.2|42596.2|42576.2|5
1625737950000|2021-07-08 09:52:30|42596.2|42576.2|42595.8|42575.8|42596.2|42576.2|42595.8|42575.8|2
1625737960000|2021-07-08 09:52:40|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|42593.7|42573.7|1
1625737970000|2021-07-08 09:52:50|42591.6|42571.6|42596.2|42576.2|42596.2|42576.2|42591.2|42571.2|1
1625737980000|2021-07-08 09:53:00|42593.7|42573.7|42593.7|42573.7|42596.2|42576.2|42591.2|42571.2|8
1625737990000|2021-07-08 09:53:10|42591.6|42571.6|42595.8|42575.8|42596.2|42576.2|42591.2|42571.2|14
1625738000000|2021-07-08 09:53:20|42596.2|42576.2|42601.2|42581.2|42601.2|42581.2|42596.2|42576.2|8
1625738010000|2021-07-08 09:53:30|42598.7|42578.7|42596.2|42576.2|42598.7|42578.7|42596.2|42576.2|3
1625738020000|2021-07-08 09:53:40|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42596.2|42576.2|1
1625738030000|2021-07-08 09:53:50|42596.2|42576.2|42598.7|42578.7|42598.7|42578.7|42596.2|42576.2|2
1625738040000|2021-07-08 09:54:00|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42593.7|42573.7|3
1625738050000|2021-07-08 09:54:10|42598.7|42578.7|42605.8|42585.8|42608.3|42588.3|42598.7|42578.7|4
1625738060000|2021-07-08 09:54:20|42607.8|42587.8|42608.7|42588.7|42608.7|42588.7|42605.8|42585.8|2
1625738070000|2021-07-08 09:54:30|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|0
1625738080000|2021-07-08 09:54:40|||||||||1
1625738100000|2021-07-08 09:55:00|||||||||1
1625738110000|2021-07-08 09:55:10|42608.7|42588.7|42603.7|42583.7|42608.7|42588.7|42603.7|42583.7|3
1625738130000|2021-07-08 09:55:30|42598.7|42578.7|42598.3|42578.3|42598.7|42578.7|42598.3|42578.3|5
1625738140000|2021-07-08 09:55:40|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|5
1625738150000|2021-07-08 09:55:50|42593.7|42573.7|42593.3|42573.3|42593.7|42573.7|42593.3|42573.3|1
1625738160000|2021-07-08 09:56:00|42593.7|42573.7|42591.2|42571.2|42596.2|42576.2|42591.2|42571.2|3
1625738170000|2021-07-08 09:56:10|42593.3|42573.3|42593.7|42573.7|42593.7|42573.7|42593.3|42573.3|6
1625738180000|2021-07-08 09:56:20|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|42596.2|42576.2|0
1625738190000|2021-07-08 09:56:30|42593.7|42573.7|42589.1|42569.1|42593.7|42573.7|42589.1|42569.1|2
1625738200000|2021-07-08 09:56:40|42588.7|42568.7|42591.2|42571.2|42593.7|42573.7|42588.7|42568.7|3
1625738210000|2021-07-08 09:56:50|42589.1|42569.1|42583.7|42563.7|42589.1|42569.1|42583.7|42563.7|6
1625738220000|2021-07-08 09:57:00|42584.1|42564.1|42576.2|42556.2|42586.2|42566.2|42576.2|42556.2|13
1625738230000|2021-07-08 09:57:10|42575.8|42555.8|42571.2|42551.2|42575.8|42555.8|42571.2|42551.2|11
1625738240000|2021-07-08 09:57:20|42568.7|42548.7|42558.7|42538.7|42568.7|42548.7|42558.7|42538.7|15
1625738250000|2021-07-08 09:57:30|42560.8|42540.8|42556.2|42536.2|42561.2|42541.2|42556.2|42536.2|7
1625738260000|2021-07-08 09:57:40|||||||||2
1625738270000|2021-07-08 09:57:50|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|11
1625738280000|2021-07-08 09:58:00|42556.2|42536.2|42553.7|42533.7|42556.2|42536.2|42551.2|42531.2|17
1625738290000|2021-07-08 09:58:10|42555.8|42535.8|42556.2|42536.2|42556.2|42536.2|42555.8|42535.8|4
1625738300000|2021-07-08 09:58:20|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|19
1625738310000|2021-07-08 09:58:30|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|1
1625738320000|2021-07-08 09:58:40|42565.8|42545.8|42568.7|42548.7|42568.7|42548.7|42565.8|42545.8|8
1625738330000|2021-07-08 09:58:50|42567.8|42547.8|42551.2|42531.2|42567.8|42547.8|42551.2|42531.2|10
1625738340000|2021-07-08 09:59:00|42548.7|42528.7|42556.2|42536.2|42556.2|42536.2|42548.7|42528.7|8
1625738350000|2021-07-08 09:59:10|42558.3|42538.3|42563.3|42543.3|42563.7|42543.7|42558.3|42538.3|27
1625738360000|2021-07-08 09:59:20|42562.8|42542.8|42553.7|42533.7|42562.8|42542.8|42553.7|42533.7|5
1625738370000|2021-07-08 09:59:30|42551.6|42531.6|42551.2|42531.2|42551.6|42531.6|42551.2|42531.2|1
1625738380000|2021-07-08 09:59:40|42553.3|42533.3|42551.2|42531.2|42553.3|42533.3|42551.2|42531.2|2
1625738390000|2021-07-08 09:59:50|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42551.2|42531.2|1
1625738400000|2021-07-08 10:00:00|42551.2|42531.2|42526.6|42506.6|42553.7|42533.7|42526.6|42506.6|12
1625738410000|2021-07-08 10:00:10|42528.7|42508.7|42533.7|42513.7|42536.2|42516.2|42528.7|42508.7|16
1625738420000|2021-07-08 10:00:20|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|42528.7|42508.7|3
1625738430000|2021-07-08 10:00:30|42526.2|42506.2|42524.1|42504.1|42526.2|42506.2|42524.1|42504.1|3
1625738440000|2021-07-08 10:00:40|42521.2|42501.2|42521.2|42501.2|42521.2|42501.2|42521.2|42501.2|8
1625738450000|2021-07-08 10:00:50|42516.2|42496.2|42473.7|42453.7|42516.2|42496.2|42471.2|42451.2|103
1625738460000|2021-07-08 10:01:00|42476.2|42456.2|42476.2|42456.2|42486.2|42466.2|42476.2|42456.2|44
1625738470000|2021-07-08 10:01:10|42473.7|42453.7|42458.7|42438.7|42473.7|42453.7|42456.2|42436.2|30
1625738480000|2021-07-08 10:01:20|42460.8|42440.8|42458.7|42438.7|42468.7|42448.7|42458.7|42438.7|39
1625738490000|2021-07-08 10:01:30|42459.1|42439.1|42461.2|42441.2|42461.2|42441.2|42456.2|42436.2|9
1625738500000|2021-07-08 10:01:40|42457|42437|42446.2|42426.2|42461.2|42441.2|42441.6|42421.6|44
1625738510000|2021-07-08 10:01:50|42451.2|42431.2|42456.2|42436.2|42456.2|42436.2|42451.2|42431.2|8
1625738520000|2021-07-08 10:02:00|42453.7|42433.7|42451.2|42431.2|42456.2|42436.2|42451.2|42431.2|18
1625738530000|2021-07-08 10:02:10|42449.1|42429.1|42456.2|42436.2|42456.2|42436.2|42448.7|42428.7|6
1625738540000|2021-07-08 10:02:20|42460.3|42440.3|42458.7|42438.7|42460.8|42440.8|42458.7|42438.7|16
1625738550000|2021-07-08 10:02:30|42458.3|42438.3|42471.2|42451.2|42471.2|42451.2|42456.2|42436.2|14
1625738560000|2021-07-08 10:02:40|42473.3|42453.3|42468.7|42448.7|42476.6|42456.6|42466.6|42446.6|25
1625738570000|2021-07-08 10:02:50|42470.8|42450.8|42458.7|42438.7|42471.2|42451.2|42456.2|42436.2|14
1625738580000|2021-07-08 10:03:00|42456.2|42436.2|42458.7|42438.7|42458.7|42438.7|42446.2|42426.2|21
1625738590000|2021-07-08 10:03:10|42456.6|42436.6|42463.7|42443.7|42464.1|42444.1|42456.6|42436.6|7
1625738600000|2021-07-08 10:03:20|42464.1|42444.1|42464.1|42444.1|42466.2|42446.2|42463.7|42443.7|6
1625738610000|2021-07-08 10:03:30|42463.7|42443.7|42459.1|42439.1|42464.1|42444.1|42459.1|42439.1|4
1625738620000|2021-07-08 10:03:40|42457|42437|42452|42432|42457|42437|42452|42432|7
1625738630000|2021-07-08 10:03:50|42454.1|42434.1|42449.9|42429.9|42457|42437|42449.9|42429.9|9
1625738640000|2021-07-08 10:04:00|42449.5|42429.5|42452.4|42432.4|42454.9|42434.9|42447|42427|13
1625738650000|2021-07-08 10:04:10|42452|42432|42452|42432|42454.5|42434.5|42449.5|42429.5|4
1625738660000|2021-07-08 10:04:20|42452.4|42432.4|42452|42432|42452.4|42432.4|42452|42432|5
1625738670000|2021-07-08 10:04:30|42447|42427|42442.4|42422.4|42447|42427|42442.4|42422.4|21
1625738680000|2021-07-08 10:04:40|42442|42422|42439.5|42419.5|42442|42422|42437|42417|9
1625738690000|2021-07-08 10:04:50|42441.6|42421.6|42437|42417|42442|42422|42437|42417|9
1625738700000|2021-07-08 10:05:00|42437.9|42417.9|42457|42437|42457|42437|42437.9|42417.9|43
1625738710000|2021-07-08 10:05:10|42456.6|42436.6|42449.5|42429.5|42457|42437|42449.1|42429.1|11
1625738720000|2021-07-08 10:05:20|42452|42432|42449.5|42429.5|42452|42432|42447|42427|14
1625738730000|2021-07-08 10:05:30|42447.4|42427.4|42449.5|42429.5|42449.5|42429.5|42434.5|42414.5|35
1625738740000|2021-07-08 10:05:40|42447|42427|42429.5|42409.5|42449.5|42429.5|42425.4|42405.4|27
1625738750000|2021-07-08 10:05:50|42426.6|42406.6|42409.5|42389.5|42426.6|42406.6|42394.5|42374.5|53
1625738760000|2021-07-08 10:06:00|42407.4|42387.4|42419.1|42399.1|42419.1|42399.1|42404.1|42384.1|20
1625738770000|2021-07-08 10:06:10|42421.2|42401.2|42412|42392|42421.6|42401.6|42412|42392|12
1625738780000|2021-07-08 10:06:20|42409.1|42389.1|42394.1|42374.1|42409.1|42389.1|42394.1|42374.1|13
1625738790000|2021-07-08 10:06:30|42392|42372|42389.5|42369.5|42399.1|42379.1|42379.9|42359.9|31
1625738800000|2021-07-08 10:06:40|42391.6|42371.6|42389.5|42369.5|42394.5|42374.5|42389.5|42369.5|12
1625738810000|2021-07-08 10:06:50|42387|42367|42387|42367|42387|42367|42384.5|42364.5|7
1625738820000|2021-07-08 10:07:00|42384.9|42364.9|42397|42377|42397|42377|42384.5|42364.5|12
1625738830000|2021-07-08 10:07:10|42394.5|42374.5|42394.5|42374.5|42394.5|42374.5|42392|42372|6
1625738840000|2021-07-08 10:07:20|42399.5|42379.5|42402|42382|42402|42382|42399.5|42379.5|5
1625738850000|2021-07-08 10:07:30|42397|42377|42394.5|42374.5|42397|42377|42394.5|42374.5|10
1625738860000|2021-07-08 10:07:40|42397|42377|42389.5|42369.5|42397|42377|42387.4|42367.4|4
1625738870000|2021-07-08 10:07:50|42394.5|42374.5|42397|42377|42397|42377|42394.5|42374.5|2
1625738880000|2021-07-08 10:08:00|42399.1|42379.1|42399.5|42379.5|42399.5|42379.5|42399.1|42379.1|8
1625738890000|2021-07-08 10:08:10|42399.9|42379.9|42404.5|42384.5|42409.5|42389.5|42399.9|42379.9|6
1625738900000|2021-07-08 10:08:20|42404.1|42384.1|42412|42392|42414.5|42394.5|42404.1|42384.1|10
1625738910000|2021-07-08 10:08:30|42409.5|42389.5|42412|42392|42412|42392|42407|42387|6
1625738920000|2021-07-08 10:08:40|||||||||4
1625738930000|2021-07-08 10:08:50|42409.5|42389.5|42412|42392|42412|42392|42409.5|42389.5|2
1625738940000|2021-07-08 10:09:00|42409.5|42389.5|42407|42387|42412|42392|42407|42387|11
1625738950000|2021-07-08 10:09:10|42399.9|42379.9|42399.5|42379.5|42399.9|42379.9|42397|42377|11
1625738960000|2021-07-08 10:09:20|42402|42382|42392.4|42372.4|42402|42382|42392.4|42372.4|7
1625738970000|2021-07-08 10:09:30|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.5|42374.5|2
1625738980000|2021-07-08 10:09:40|42394.5|42374.5|42397|42377|42397|42377|42392.4|42372.4|12
1625738990000|2021-07-08 10:09:50|42394.5|42374.5|42394.5|42374.5|42394.5|42374.5|42394.1|42374.1|15
1625739000000|2021-07-08 10:10:00|42394.1|42374.1|42404.5|42384.5|42404.5|42384.5|42394.1|42374.1|6
1625739010000|2021-07-08 10:10:10|42404.9|42384.9|42409.5|42389.5|42409.5|42389.5|42404.9|42384.9|9
1625739020000|2021-07-08 10:10:20|42407|42387|42392|42372|42407|42387|42392|42372|1
1625739030000|2021-07-08 10:10:30|42389.5|42369.5|42384.5|42364.5|42389.5|42369.5|42384.5|42364.5|9
1625739040000|2021-07-08 10:10:40|42387|42367|42389.5|42369.5|42392|42372|42384.5|42364.5|19
1625739050000|2021-07-08 10:10:50|42392|42372|42392|42372|42392|42372|42392|42372|0
1625739060000|2021-07-08 10:11:00|42401.2|42381.2|42399.5|42379.5|42401.6|42381.6|42397|42377|13
1625739070000|2021-07-08 10:11:10|||||||||3
1625739080000|2021-07-08 10:11:20|42404.1|42384.1|42406.6|42386.6|42408.7|42388.7|42404.1|42384.1|6
1625739090000|2021-07-08 10:11:30|42409.1|42389.1|42407|42387|42409.1|42389.1|42407|42387|0
1625739100000|2021-07-08 10:11:40|42409.5|42389.5|42412.4|42392.4|42412.4|42392.4|42409.5|42389.5|8
1625739110000|2021-07-08 10:11:50|42414.1|42394.1|42422|42402|42422|42402|42414.1|42394.1|2
1625739120000|2021-07-08 10:12:00|42422.4|42402.4|42432|42412|42432|42412|42422.4|42402.4|10
1625739130000|2021-07-08 10:12:10|||||||||5
1625739140000|2021-07-08 10:12:20|42434.1|42414.1|42442|42422|42442|42422|42434.1|42414.1|15
1625739150000|2021-07-08 10:12:30|42439.5|42419.5|42437|42417|42439.5|42419.5|42437|42417|10
1625739160000|2021-07-08 10:12:40|42439.5|42419.5|42439.5|42419.5|42442|42422|42439.5|42419.5|4
1625739170000|2021-07-08 10:12:50|42437.4|42417.4|42437|42417|42437.4|42417.4|42437|42417|2
1625739180000|2021-07-08 10:13:00|42436.2|42416.2|42434.5|42414.5|42436.2|42416.2|42432|42412|11
1625739190000|2021-07-08 10:13:10|42439.1|42419.1|42452|42432|42452|42432|42439.1|42419.1|7
1625739200000|2021-07-08 10:13:20|42449.5|42429.5|42449.5|42429.5|42452.4|42432.4|42449.5|42429.5|4
1625739210000|2021-07-08 10:13:30|42447.4|42427.4|42439.5|42419.5|42447.4|42427.4|42439.5|42419.5|4
1625739220000|2021-07-08 10:13:40|42435.4|42415.4|42432|42412|42435.4|42415.4|42432|42412|2
1625739230000|2021-07-08 10:13:50|42429.5|42409.5|42432|42412|42432|42412|42429.5|42409.5|2
1625739240000|2021-07-08 10:14:00|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42427|42407|4
1625739250000|2021-07-08 10:14:10|42432|42412|42424.5|42404.5|42432|42412|42424.5|42404.5|5
1625739260000|2021-07-08 10:14:20|42426.6|42406.6|42429.5|42409.5|42429.5|42409.5|42424.5|42404.5|2
1625739270000|2021-07-08 10:14:30|42432|42412|42417|42397|42434.5|42414.5|42417|42397|17
1625739280000|2021-07-08 10:14:40|42414.9|42394.9|42409.1|42389.1|42414.9|42394.9|42409.1|42389.1|4
1625739290000|2021-07-08 10:14:50|||||||||3
1625739300000|2021-07-08 10:15:00|42407|42387|42404.5|42384.5|42407|42387|42404.5|42384.5|6
1625739310000|2021-07-08 10:15:10|42404.1|42384.1|42409.5|42389.5|42409.9|42389.9|42402|42382|11
1625739320000|2021-07-08 10:15:20|42409.1|42389.1|42404.5|42384.5|42409.1|42389.1|42404.5|42384.5|7
1625739330000|2021-07-08 10:15:30|42404.1|42384.1|42402|42382|42406.6|42386.6|42402|42382|3
1625739340000|2021-07-08 10:15:40|||||||||1
1625739350000|2021-07-08 10:15:50|42399.1|42379.1|42407|42387|42407|42387|42396.6|42376.6|17
1625739360000|2021-07-08 10:16:00|42404.5|42384.5|42402|42382|42404.5|42384.5|42402|42382|18
1625739370000|2021-07-08 10:16:10|42401.6|42381.6|42399.5|42379.5|42401.6|42381.6|42397|42377|5
1625739380000|2021-07-08 10:16:20|42402|42382|42399.5|42379.5|42402.4|42382.4|42399.5|42379.5|8
1625739390000|2021-07-08 10:16:30|||||||||1
1625739400000|2021-07-08 10:16:40|42401.6|42381.6|42417|42397|42417|42397|42401.6|42381.6|11
1625739410000|2021-07-08 10:16:50|42419.1|42399.1|42419.5|42399.5|42419.5|42399.5|42419.1|42399.1|7
1625739420000|2021-07-08 10:17:00|42419.1|42399.1|42417|42397|42419.1|42399.1|42414.1|42394.1|12
1625739430000|2021-07-08 10:17:10|42419.5|42399.5|42412|42392|42419.5|42399.5|42412|42392|5
1625739440000|2021-07-08 10:17:20|42416.2|42396.2|42409.9|42389.9|42417|42397|42409.5|42389.5|7
1625739450000|2021-07-08 10:17:30|42409.5|42389.5|42409.5|42389.5|42412|42392|42407|42387|7
1625739460000|2021-07-08 10:17:40|42407.4|42387.4|42407|42387|42411.6|42391.6|42407|42387|2
1625739470000|2021-07-08 10:17:50|42402.9|42382.9|42402|42382|42402.9|42382.9|42402|42382|6
1625739480000|2021-07-08 10:18:00|42394.9|42374.9|42407|42387|42407|42387|42389.5|42369.5|7
1625739490000|2021-07-08 10:18:10|42406.6|42386.6|42404.5|42384.5|42409.5|42389.5|42404.5|42384.5|7
1625739500000|2021-07-08 10:18:20|42407|42387|42411.6|42391.6|42414.1|42394.1|42407|42387|6
1625739510000|2021-07-08 10:18:30|||||||||3
1625739520000|2021-07-08 10:18:40|42409.1|42389.1|42402.9|42382.9|42409.1|42389.1|42402.9|42382.9|4
1625739530000|2021-07-08 10:18:50|42402|42382|42397|42377|42402|42382|42396.6|42376.6|6
1625739540000|2021-07-08 10:19:00|||||||||3
1625739550000|2021-07-08 10:19:10|42399.5|42379.5|42402|42382|42402|42382|42399.5|42379.5|4
1625739560000|2021-07-08 10:19:20|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|3
1625739570000|2021-07-08 10:19:30|42407|42387|42414.5|42394.5|42414.5|42394.5|42407|42387|5
1625739580000|2021-07-08 10:19:40|42417|42397|42417|42397|42417|42397|42414.5|42394.5|2
1625739590000|2021-07-08 10:19:50|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|1
1625739600000|2021-07-08 10:20:00|42412.4|42392.4|42406.6|42386.6|42412.4|42392.4|42406.6|42386.6|3
1625739610000|2021-07-08 10:20:10|42409.1|42389.1|42404.5|42384.5|42409.1|42389.1|42404.5|42384.5|2
1625739620000|2021-07-08 10:20:20|42402|42382|42394.5|42374.5|42402|42382|42394.5|42374.5|3
1625739630000|2021-07-08 10:20:30|42392.4|42372.4|42382.4|42362.4|42392.4|42372.4|42382.4|42362.4|8
1625739640000|2021-07-08 10:20:40|42379.9|42359.9|42379.5|42359.5|42379.9|42359.9|42377|42357|12
1625739650000|2021-07-08 10:20:50|42377.4|42357.4|42379.5|42359.5|42379.5|42359.5|42374.5|42354.5|7
1625739660000|2021-07-08 10:21:00|42383.7|42363.7|42387|42367|42387|42367|42383.7|42363.7|16
1625739670000|2021-07-08 10:21:10|42389.1|42369.1|42387|42367|42389.5|42369.5|42387|42367|4
1625739680000|2021-07-08 10:21:20|42384.9|42364.9|42384.5|42364.5|42384.9|42364.9|42384.1|42364.1|3
1625739690000|2021-07-08 10:21:30|42384.1|42364.1|42354.5|42334.5|42384.1|42364.1|42354.1|42334.1|41
1625739700000|2021-07-08 10:21:40|42354.9|42334.9|42352|42332|42354.9|42334.9|42339.1|42319.1|32
1625739710000|2021-07-08 10:21:50|42347|42327|42334.9|42314.9|42347|42327|42334.5|42314.5|32
1625739720000|2021-07-08 10:22:00|42334.5|42314.5|42349.5|42329.5|42349.5|42329.5|42332|42312|15
1625739730000|2021-07-08 10:22:10|42349.1|42329.1|42352|42332|42352|42332|42347|42327|5
1625739740000|2021-07-08 10:22:20|42354.1|42334.1|42349.1|42329.1|42354.1|42334.1|42344.9|42324.9|38
1625739750000|2021-07-08 10:22:30|42347|42327|42367|42347|42367|42347|42347|42327|12
1625739760000|2021-07-08 10:22:40|42369.5|42349.5|42354.1|42334.1|42369.5|42349.5|42354.1|42334.1|8
1625739770000|2021-07-08 10:22:50|42352|42332|42357|42337|42357|42337|42352|42332|2
1625739780000|2021-07-08 10:23:00|42359.5|42339.5|42364.1|42344.1|42364.5|42344.5|42359.5|42339.5|7
1625739790000|2021-07-08 10:23:10|42364.5|42344.5|42359.1|42339.1|42364.5|42344.5|42357|42337|15
1625739800000|2021-07-08 10:23:20|42359.5|42339.5|42359.1|42339.1|42359.5|42339.5|42357|42337|8
1625739820000|2021-07-08 10:23:40|42357|42337|42357|42337|42357|42337|42354.5|42334.5|2
1625739830000|2021-07-08 10:23:50|42356.6|42336.6|42359.9|42339.9|42359.9|42339.9|42356.6|42336.6|2
1625739840000|2021-07-08 10:24:00|42364.5|42344.5|42367|42347|42367|42347|42362|42342|10
1625739850000|2021-07-08 10:24:10|42365.4|42345.4|42382.4|42362.4|42382.4|42362.4|42365.4|42345.4|6
1625739860000|2021-07-08 10:24:20|42382|42362|42382.4|42362.4|42382.4|42362.4|42382|42362|0
1625739870000|2021-07-08 10:24:30|42382|42362|42379.5|42359.5|42382|42362|42379.5|42359.5|5
1625739880000|2021-07-08 10:24:40|42382|42362|42379.5|42359.5|42382|42362|42374.5|42354.5|12
1625739890000|2021-07-08 10:24:50|42382.4|42362.4|42392.4|42372.4|42392.4|42372.4|42382.4|42362.4|37
1625739900000|2021-07-08 10:25:00|42389.5|42369.5|42379.5|42359.5|42389.5|42369.5|42374.1|42354.1|13
1625739910000|2021-07-08 10:25:10|42379.9|42359.9|42389.5|42369.5|42389.5|42369.5|42379.5|42359.5|1
1625739920000|2021-07-08 10:25:20|42387|42367|42389.5|42369.5|42391.6|42371.6|42387|42367|2
1625739950000|2021-07-08 10:25:50|42392|42372|42381.6|42361.6|42392|42372|42381.6|42361.6|11
1625739960000|2021-07-08 10:26:00|42374.5|42354.5|42367|42347|42374.5|42354.5|42367|42347|28
1625739970000|2021-07-08 10:26:10|42369.1|42349.1|42377|42357|42377|42357|42367|42347|9
1625739980000|2021-07-08 10:26:20|42384.1|42364.1|42388.7|42368.7|42388.7|42368.7|42384.1|42364.1|12
1625739990000|2021-07-08 10:26:30|42389.1|42369.1|42384.5|42364.5|42389.1|42369.1|42384.5|42364.5|7
1625740000000|2021-07-08 10:26:40|42384.1|42364.1|42382|42362|42384.1|42364.1|42382|42362|0
1625740010000|2021-07-08 10:26:50|42381.6|42361.6|42381.2|42361.2|42381.6|42361.6|42380.7|42360.7|4
1625740020000|2021-07-08 10:27:00|42381.6|42361.6|42384.1|42364.1|42384.5|42364.5|42379.1|42359.1|3
1625740030000|2021-07-08 10:27:10|42384.5|42364.5|42374.5|42354.5|42384.5|42364.5|42372|42352|22
1625740040000|2021-07-08 10:27:20|42379.1|42359.1|42379.5|42359.5|42379.5|42359.5|42379.1|42359.1|0
1625740050000|2021-07-08 10:27:30|42381.6|42361.6|42386.6|42366.6|42386.6|42366.6|42381.6|42361.6|5
1625740060000|2021-07-08 10:27:40|42387|42367|42387|42367|42387|42367|42387|42367|11
1625740070000|2021-07-08 10:27:50|42386.6|42366.6|42387|42367|42387|42367|42384.1|42364.1|1
1625740080000|2021-07-08 10:28:00|42384.9|42364.9|42364.1|42344.1|42384.9|42364.9|42364.1|42344.1|42
1625740090000|2021-07-08 10:28:10|42364.5|42344.5|42399.5|42379.5|42404.5|42384.5|42364.5|42344.5|25
1625740100000|2021-07-08 10:28:20|42397|42377|42387|42367|42397|42377|42387|42367|18
1625740110000|2021-07-08 10:28:30|42379.5|42359.5|42374.9|42354.9|42379.5|42359.5|42374.9|42354.9|5
1625740120000|2021-07-08 10:28:40|42374.5|42354.5|42374.1|42354.1|42374.5|42354.5|42374.1|42354.1|0
1625740130000|2021-07-08 10:28:50|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|0
1625740140000|2021-07-08 10:29:00|42374.1|42354.1|42379.1|42359.1|42379.1|42359.1|42374.1|42354.1|6
1625740150000|2021-07-08 10:29:10|42381.2|42361.2|42379.1|42359.1|42381.6|42361.6|42379.1|42359.1|1
1625740160000|2021-07-08 10:29:20|42381.6|42361.6|42379.1|42359.1|42381.6|42361.6|42377|42357|5
1625740170000|2021-07-08 10:29:30|42381.2|42361.2|42388.7|42368.7|42388.7|42368.7|42379.1|42359.1|8
1625740180000|2021-07-08 10:29:40|42392.8|42372.8|42394.5|42374.5|42394.5|42374.5|42392.8|42372.8|1
1625740190000|2021-07-08 10:29:50|42397|42377|42392|42372|42397|42377|42392|42372|11
1625740200000|2021-07-08 10:30:00|42389.9|42369.9|42369.5|42349.5|42389.9|42369.9|42364.5|42344.5|24
1625740210000|2021-07-08 10:30:10|42371.6|42351.6|42372.4|42352.4|42377|42357|42371.6|42351.6|5
1625740220000|2021-07-08 10:30:20|42372|42352|42369.5|42349.5|42372|42352|42367|42347|4
1625740230000|2021-07-08 10:30:30|42369.9|42349.9|42369.1|42349.1|42372|42352|42369.1|42349.1|7
1625740240000|2021-07-08 10:30:40|42366.2|42346.2|42367|42347|42374.1|42354.1|42364.5|42344.5|19
1625740250000|2021-07-08 10:30:50|42369.1|42349.1|42377|42357|42377|42357|42369.1|42349.1|8
1625740260000|2021-07-08 10:31:00|42379.5|42359.5|42386.6|42366.6|42387|42367|42379.5|42359.5|4
1625740270000|2021-07-08 10:31:10|42386.2|42366.2|42372|42352|42386.2|42366.2|42372|42352|29
1625740280000|2021-07-08 10:31:20|42374.1|42354.1|42362|42342|42374.1|42354.1|42359.5|42339.5|11
1625740290000|2021-07-08 10:31:30|42359.5|42339.5|42356.6|42336.6|42359.5|42339.5|42349.1|42329.1|9
1625740300000|2021-07-08 10:31:40|42357|42337|42349.5|42329.5|42357|42337|42349.5|42329.5|9
1625740310000|2021-07-08 10:31:50|42349.9|42329.9|42351.6|42331.6|42352.4|42332.4|42349.5|42329.5|4
1625740320000|2021-07-08 10:32:00|42352|42332|42354.5|42334.5|42354.5|42334.5|42349.1|42329.1|32
1625740330000|2021-07-08 10:32:10|42354.1|42334.1|42352|42332|42357|42337|42352|42332|7
1625740340000|2021-07-08 10:32:20|42349.9|42329.9|42352|42332|42352|42332|42349.9|42329.9|2
1625740350000|2021-07-08 10:32:30|42349.9|42329.9|42344.1|42324.1|42349.9|42329.9|42342|42322|4
1625740360000|2021-07-08 10:32:40|42344.9|42324.9|42347|42327|42349.9|42329.9|42344.9|42324.9|5
1625740370000|2021-07-08 10:32:50|42349.9|42329.9|42352|42332|42354.5|42334.5|42347|42327|5
1625740380000|2021-07-08 10:33:00|42351.6|42331.6|42352.4|42332.4|42354.5|42334.5|42349.5|42329.5|4
1625740390000|2021-07-08 10:33:10|42354.5|42334.5|42362|42342|42362|42342|42354.5|42334.5|5
1625740400000|2021-07-08 10:33:20|42364.5|42344.5|42362|42342|42367|42347|42362|42342|2
1625740410000|2021-07-08 10:33:30|42359.9|42339.9|42359.5|42339.5|42362|42342|42359.5|42339.5|1
1625740420000|2021-07-08 10:33:40|42362|42342|42367|42347|42367|42347|42362|42342|3
1625740430000|2021-07-08 10:33:50|42371.2|42351.2|42374.1|42354.1|42374.1|42354.1|42371.2|42351.2|1
1625740440000|2021-07-08 10:34:00|42374.5|42354.5|42379.5|42359.5|42382|42362|42372|42352|3
1625740450000|2021-07-08 10:34:10|42377.4|42357.4|42377|42357|42379.5|42359.5|42377|42357|6
1625740460000|2021-07-08 10:34:20|42374.1|42354.1|42372|42352|42374.1|42354.1|42369.9|42349.9|5
1625740470000|2021-07-08 10:34:30|42369.5|42349.5|42367|42347|42372|42352|42366.6|42346.6|3
1625740480000|2021-07-08 10:34:40|42369.1|42349.1|42369.5|42349.5|42369.5|42349.5|42369.1|42349.1|3
1625740490000|2021-07-08 10:34:50|42371.6|42351.6|42372|42352|42372|42352|42371.6|42351.6|0
1625740500000|2021-07-08 10:35:00|42374.5|42354.5|42377|42357|42377|42357|42374.5|42354.5|2
1625740510000|2021-07-08 10:35:10|42379.5|42359.5|42382.4|42362.4|42382.4|42362.4|42377|42357|3
1625740520000|2021-07-08 10:35:20|42382|42362|42379.5|42359.5|42384.5|42364.5|42379.5|42359.5|3
1625740530000|2021-07-08 10:35:30|42377|42357|42367|42347|42377|42357|42367|42347|18
1625740540000|2021-07-08 10:35:40|42366.6|42346.6|42367|42347|42369.5|42349.5|42366.6|42346.6|3
1625740550000|2021-07-08 10:35:50|42372|42352|42382|42362|42382|42362|42372|42352|5
1625740560000|2021-07-08 10:36:00|42379.9|42359.9|42377|42357|42379.9|42359.9|42377|42357|1
1625740570000|2021-07-08 10:36:10|42376.6|42356.6|42374.1|42354.1|42376.6|42356.6|42374.1|42354.1|1
1625740580000|2021-07-08 10:36:20|42374.5|42354.5|42377|42357|42377|42357|42374.5|42354.5|2
1625740590000|2021-07-08 10:36:30|42374.5|42354.5|42371.6|42351.6|42374.5|42354.5|42369.5|42349.5|2
1625740600000|2021-07-08 10:36:40|42372|42352|42372|42352|42372|42352|42369.5|42349.5|0
1625740610000|2021-07-08 10:36:50|42371.6|42351.6|42374.5|42354.5|42374.5|42354.5|42369.5|42349.5|3
1625740620000|2021-07-08 10:37:00|42374.1|42354.1|42374.5|42354.5|42374.5|42354.5|42372|42352|2
1625740630000|2021-07-08 10:37:10|42379.1|42359.1|42384.1|42364.1|42384.1|42364.1|42379.1|42359.1|2
1625740640000|2021-07-08 10:37:20|42384.9|42364.9|42386.6|42366.6|42387|42367|42382|42362|3
1625740650000|2021-07-08 10:37:30|42384.5|42364.5|42382|42362|42387|42367|42382|42362|8
1625740660000|2021-07-08 10:37:40|42384.1|42364.1|42384.1|42364.1|42387|42367|42384.1|42364.1|3
1625740670000|2021-07-08 10:37:50|42382|42362|42379.5|42359.5|42382|42362|42379.5|42359.5|5
1625740680000|2021-07-08 10:38:00|42382|42362|42386.2|42366.2|42386.2|42366.2|42377.4|42357.4|6
1625740690000|2021-07-08 10:38:10|42388.7|42368.7|42409.5|42389.5|42412|42392|42388.7|42368.7|41
1625740700000|2021-07-08 10:38:20|42407|42387|42407.4|42387.4|42409.5|42389.5|42399.5|42379.5|21
1625740710000|2021-07-08 10:38:30|42412|42392|42412|42392|42412|42392|42412|42392|1
1625740720000|2021-07-08 10:38:40|42412.4|42392.4|42409.9|42389.9|42414.5|42394.5|42409.9|42389.9|10
1625740730000|2021-07-08 10:38:50|42405.4|42385.4|42411.6|42391.6|42411.6|42391.6|42404.5|42384.5|20
1625740740000|2021-07-08 10:39:00|42413.7|42393.7|42411.6|42391.6|42414.1|42394.1|42409.5|42389.5|3
1625740750000|2021-07-08 10:39:10|42412|42392|42412|42392|42412|42392|42412|42392|0
1625740760000|2021-07-08 10:39:20|42409.5|42389.5|42407|42387|42412|42392|42407|42387|4
1625740770000|2021-07-08 10:39:30|42404.9|42384.9|42404.1|42384.1|42407|42387|42402|42382|12
1625740780000|2021-07-08 10:39:40|42402|42382|42409.5|42389.5|42409.5|42389.5|42401.6|42381.6|18
1625740790000|2021-07-08 10:39:50|42412|42392|42414.5|42394.5|42414.5|42394.5|42412|42392|6
1625740800000|2021-07-08 10:40:00|42412.4|42392.4|42409.5|42389.5|42412.4|42392.4|42407.4|42387.4|10
1625740810000|2021-07-08 10:40:10|42407|42387|42407|42387|42407|42387|42407|42387|7
1625740820000|2021-07-08 10:40:20|42402|42382|42407|42387|42412|42392|42397|42377|19
1625740830000|2021-07-08 10:40:30|42406.6|42386.6|42404.5|42384.5|42407|42387|42404.5|42384.5|10
1625740840000|2021-07-08 10:40:40|42404.1|42384.1|42394.1|42374.1|42404.1|42384.1|42394.1|42374.1|11
1625740850000|2021-07-08 10:40:50|42392|42372|42392|42372|42392.9|42372.9|42389.5|42369.5|9
1625740860000|2021-07-08 10:41:00|42394.5|42374.5|42392|42372|42396.6|42376.6|42392|42372|8
1625740870000|2021-07-08 10:41:10|42394.1|42374.1|42394.5|42374.5|42394.5|42374.5|42394.1|42374.1|6
1625740880000|2021-07-08 10:41:20|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42394.5|42374.5|2
1625740890000|2021-07-08 10:41:30|42397|42377|42397|42377|42397|42377|42397|42377|2
1625740900000|2021-07-08 10:41:40|42399.1|42379.1|42402|42382|42402|42382|42397|42377|5
1625740910000|2021-07-08 10:41:50|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|10
1625740920000|2021-07-08 10:42:00|42407|42387|42412|42392|42412|42392|42404.5|42384.5|16
1625740940000|2021-07-08 10:42:20|42409.5|42389.5|42412|42392|42414.5|42394.5|42407|42387|19
1625740950000|2021-07-08 10:42:30|42409.9|42389.9|42412|42392|42412|42392|42409.9|42389.9|0
1625740970000|2021-07-08 10:42:50|42409.5|42389.5|42407|42387|42409.5|42389.5|42404.5|42384.5|8
1625740980000|2021-07-08 10:43:00|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42402|42382|4
1625740990000|2021-07-08 10:43:10|42406.6|42386.6|42402|42382|42407|42387|42402|42382|0
1625741000000|2021-07-08 10:43:20|42404.1|42384.1|42404.1|42384.1|42407|42387|42404.1|42384.1|8
1625741010000|2021-07-08 10:43:30|42402|42382|42402|42382|42402|42382|42402|42382|1
1625741020000|2021-07-08 10:43:40|42397|42377|42399.5|42379.5|42399.5|42379.5|42397|42377|8
1625741030000|2021-07-08 10:43:50|42401.6|42381.6|42404.5|42384.5|42404.5|42384.5|42401.6|42381.6|2
1625741040000|2021-07-08 10:44:00|42407|42387|42409.1|42389.1|42409.1|42389.1|42407|42387|4
1625741050000|2021-07-08 10:44:10|42407|42387|42407|42387|42412|42392|42407|42387|6
1625741060000|2021-07-08 10:44:20|42406.6|42386.6|42399.1|42379.1|42406.6|42386.6|42397|42377|4
1625741070000|2021-07-08 10:44:30|42401.2|42381.2|42406.2|42386.2|42406.2|42386.2|42401.2|42381.2|6
1625741080000|2021-07-08 10:44:40|||||||||2
1625741090000|2021-07-08 10:44:50|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|42406.2|42386.2|3
1625741100000|2021-07-08 10:45:00|42409.5|42389.5|42407|42387|42409.5|42389.5|42407|42387|4
1625741110000|2021-07-08 10:45:10|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|5
1625741120000|2021-07-08 10:45:20|42407|42387|42407|42387|42407|42387|42404.9|42384.9|0
1625741130000|2021-07-08 10:45:30|||||||||2
1625741140000|2021-07-08 10:45:40|42432|42412|42429.1|42409.1|42432|42412|42422|42402|32
1625741150000|2021-07-08 10:45:50|42431.2|42411.2|42429.1|42409.1|42433.7|42413.7|42429.1|42409.1|15
1625741160000|2021-07-08 10:46:00|42429.5|42409.5|42427|42407|42434.5|42414.5|42427|42407|23
1625741170000|2021-07-08 10:46:10|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|14
1625741180000|2021-07-08 10:46:20|42429.5|42409.5|42427|42407|42431.6|42411.6|42427|42407|6
1625741190000|2021-07-08 10:46:30|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|3
1625741200000|2021-07-08 10:46:40|42427|42407|42429.5|42409.5|42429.5|42409.5|42427|42407|2
1625741210000|2021-07-08 10:46:50|42432|42412|42432|42412|42434.5|42414.5|42432|42412|4
1625741220000|2021-07-08 10:47:00|42434.1|42414.1|42432|42412|42434.5|42414.5|42432|42412|2
1625741240000|2021-07-08 10:47:20|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|5
1625741250000|2021-07-08 10:47:30|42429.9|42409.9|42432|42412|42432|42412|42427|42407|5
1625741260000|2021-07-08 10:47:40|||||||||2
1625741270000|2021-07-08 10:47:50|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|4
1625741280000|2021-07-08 10:48:00|42434.1|42414.1|42429.5|42409.5|42434.1|42414.1|42429.5|42409.5|3
1625741290000|2021-07-08 10:48:10|42431.6|42411.6|42427|42407|42431.6|42411.6|42427|42407|4
1625741300000|2021-07-08 10:48:20|42427.4|42407.4|42429.5|42409.5|42429.5|42409.5|42427.4|42407.4|3
1625741310000|2021-07-08 10:48:30|42427|42407|42429.5|42409.5|42429.5|42409.5|42427|42407|4
1625741340000|2021-07-08 10:49:00|42429.9|42409.9|42432|42412|42432|42412|42429.5|42409.5|5
1625741350000|2021-07-08 10:49:10|42432.4|42412.4|42436.6|42416.6|42439.1|42419.1|42432|42412|15
1625741360000|2021-07-08 10:49:20|42439.1|42419.1|42436.6|42416.6|42439.1|42419.1|42436.6|42416.6|8
1625741370000|2021-07-08 10:49:30|42437|42417|42434.5|42414.5|42437|42417|42434.5|42414.5|1
1625741380000|2021-07-08 10:49:40|42432.4|42412.4|42432|42412|42432.4|42412.4|42432|42412|4
1625741390000|2021-07-08 10:49:50|42434.5|42414.5|42432|42412|42434.5|42414.5|42432|42412|3
1625741400000|2021-07-08 10:50:00|42429.5|42409.5|42424.5|42404.5|42429.5|42409.5|42424.5|42404.5|6
1625741410000|2021-07-08 10:50:10|42427|42407|42427|42407|42427|42407|42427|42407|2
1625741420000|2021-07-08 10:50:20|42429.5|42409.5|42432|42412|42437|42417|42424.9|42404.9|13
1625741430000|2021-07-08 10:50:30|42429.5|42409.5|42432|42412|42432|42412|42429.5|42409.5|1
1625741440000|2021-07-08 10:50:40|42429.5|42409.5|42429.5|42409.5|42432|42412|42427|42407|53
1625741450000|2021-07-08 10:50:50|42432|42412|42437|42417|42437.4|42417.4|42429.5|42409.5|8
1625741460000|2021-07-08 10:51:00|||||||||4
1625741470000|2021-07-08 10:51:10|||||||||1
1625741480000|2021-07-08 10:51:20|42434.5|42414.5|42444.1|42424.1|42446.2|42426.2|42432|42412|19
1625741490000|2021-07-08 10:51:30|42446.2|42426.2|42442|42422|42447|42427|42439.5|42419.5|9
1625741500000|2021-07-08 10:51:40|42442.4|42422.4|42442.4|42422.4|42442.4|42422.4|42442.4|42422.4|5
1625741510000|2021-07-08 10:51:50|42442|42422|42449.5|42429.5|42449.5|42429.5|42442|42422|8
1625741520000|2021-07-08 10:52:00|42449.9|42429.9|42447|42427|42452|42432|42447|42427|9
1625741530000|2021-07-08 10:52:10|42449.1|42429.1|42447|42427|42449.5|42429.5|42444.5|42424.5|4
1625741540000|2021-07-08 10:52:20|42449.1|42429.1|42452|42432|42452|42432|42447|42427|9
1625741550000|2021-07-08 10:52:30|42454.5|42434.5|42452|42432|42457|42437|42452|42432|6
1625741560000|2021-07-08 10:52:40|42449.9|42429.9|42444.5|42424.5|42449.9|42429.9|42444.5|42424.5|7
1625741570000|2021-07-08 10:52:50|42447|42427|42439.9|42419.9|42447|42427|42437.8|42417.8|9
1625741580000|2021-07-08 10:53:00|42442|42422|42434.5|42414.5|42442|42422|42434.5|42414.5|23
1625741590000|2021-07-08 10:53:10|42432.4|42412.4|42429.5|42409.5|42432.4|42412.4|42429.5|42409.5|6
1625741600000|2021-07-08 10:53:20|42427.4|42407.4|42429.5|42409.5|42429.5|42409.5|42427|42407|4
1625741610000|2021-07-08 10:53:30|42432|42412|42431.2|42411.2|42432|42412|42429.5|42409.5|35
1625741620000|2021-07-08 10:53:40|42427.8|42407.8|42422|42402|42427.8|42407.8|42422|42402|12
1625741630000|2021-07-08 10:53:50|42424.5|42404.5|42419.9|42399.9|42424.5|42404.5|42419.9|42399.9|12
1625741640000|2021-07-08 10:54:00|42419.5|42399.5|42424.5|42404.5|42424.5|42404.5|42419.5|42399.5|1
1625741650000|2021-07-08 10:54:10|42422.4|42402.4|42424.5|42404.5|42424.5|42404.5|42422|42402|0
1625741660000|2021-07-08 10:54:20|42427|42407|42422|42402|42427|42407|42422|42402|0
1625741670000|2021-07-08 10:54:30|42424.5|42404.5|42419.5|42399.5|42424.5|42404.5|42419.5|42399.5|6
1625741680000|2021-07-08 10:54:40|42422|42402|42422|42402|42422|42402|42422|42402|7
1625741690000|2021-07-08 10:54:50|42424.1|42404.1|42424.5|42404.5|42427|42407|42422|42402|1
1625741700000|2021-07-08 10:55:00|42422.4|42402.4|42422|42402|42422.4|42402.4|42419.9|42399.9|5
1625741710000|2021-07-08 10:55:10|42419.9|42399.9|42422|42402|42422|42402|42419.9|42399.9|2
1625741720000|2021-07-08 10:55:20|42419.5|42399.5|42422|42402|42422|42402|42417.4|42397.4|7
1625741730000|2021-07-08 10:55:30|42419.5|42399.5|42422|42402|42422|42402|42417.4|42397.4|2
1625741740000|2021-07-08 10:55:40|42422.4|42402.4|42422.4|42402.4|42422.4|42402.4|42422.4|42402.4|1
1625741760000|2021-07-08 10:56:00|42424.9|42404.9|42424.9|42404.9|42424.9|42404.9|42422.4|42402.4|3
1625741770000|2021-07-08 10:56:10|42422.4|42402.4|42427.4|42407.4|42427.4|42407.4|42422.4|42402.4|5
1625741780000|2021-07-08 10:56:20|42424.9|42404.9|42427.4|42407.4|42427.4|42407.4|42424.9|42404.9|0
1625741790000|2021-07-08 10:56:30|||||||||1
1625741800000|2021-07-08 10:56:40|42424.9|42404.9|42427.4|42407.4|42427.4|42407.4|42422.8|42402.8|4
1625741810000|2021-07-08 10:56:50|42427|42407|42424.9|42404.9|42427|42407|42424.9|42404.9|6
1625741820000|2021-07-08 10:57:00|||||||||2
1625741830000|2021-07-08 10:57:10|42422.8|42402.8|42422|42402|42422.8|42402.8|42420.8|42400.8|4
1625741840000|2021-07-08 10:57:20|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|0
1625741850000|2021-07-08 10:57:30|42422.4|42402.4|42434.5|42414.5|42434.5|42414.5|42422.4|42402.4|7
1625741860000|2021-07-08 10:57:40|42434.9|42414.9|42442.8|42422.8|42442.8|42422.8|42434.9|42414.9|2
1625741870000|2021-07-08 10:57:50|||||||||1
1625741880000|2021-07-08 10:58:00|42447.8|42427.8|42447.4|42427.4|42447.8|42427.8|42447.4|42427.4|32
1625741890000|2021-07-08 10:58:10|42449.9|42429.9|42452.4|42432.4|42452.4|42432.4|42447.4|42427.4|7
1625741900000|2021-07-08 10:58:20|42449.5|42429.5|42447.4|42427.4|42452.4|42432.4|42447.4|42427.4|28
1625741910000|2021-07-08 10:58:30|42449.5|42429.5|42447.4|42427.4|42449.9|42429.9|42447.4|42427.4|0
1625741920000|2021-07-08 10:58:40|42449.9|42429.9|42452.4|42432.4|42452.4|42432.4|42449.9|42429.9|3
1625741930000|2021-07-08 10:58:50|42449.9|42429.9|42450.3|42430.3|42450.3|42430.3|42449.9|42429.9|10
1625741940000|2021-07-08 10:59:00|42449.9|42429.9|42449.5|42429.5|42449.9|42429.9|42447.4|42427.4|3
1625741950000|2021-07-08 10:59:10|42449.9|42429.9|42447.4|42427.4|42449.9|42429.9|42447.4|42427.4|1
1625741960000|2021-07-08 10:59:20|42452|42432|42450.3|42430.3|42452.4|42432.4|42447.4|42427.4|9
1625741970000|2021-07-08 10:59:30|42452.4|42432.4|42452.8|42432.8|42452.8|42432.8|42452.4|42432.4|12
1625741980000|2021-07-08 10:59:40|42452.4|42432.4|42447.8|42427.8|42452.4|42432.4|42447.8|42427.8|10
1625741990000|2021-07-08 10:59:50|42449.9|42429.9|42452.4|42432.4|42452.4|42432.4|42449.9|42429.9|3
1625742000000|2021-07-08 11:00:00|42447.4|42427.4|42452.4|42432.4|42452.4|42432.4|42447.4|42427.4|12
1625742010000|2021-07-08 11:00:10|42469.9|42449.9|42470.3|42450.3|42472.4|42452.4|42469.5|42449.5|15
1625742020000|2021-07-08 11:00:20|42467.4|42447.4|42464.5|42444.5|42470.3|42450.3|42464.5|42444.5|4
1625742030000|2021-07-08 11:00:30|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|42462.4|42442.4|0
1625742040000|2021-07-08 11:00:40|42460.3|42440.3|42452.4|42432.4|42460.3|42440.3|42452.4|42432.4|1
1625742050000|2021-07-08 11:00:50|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42452|42432|1
1625742060000|2021-07-08 11:01:00|42452.4|42432.4|42452|42432|42454.5|42434.5|42452|42432|6
1625742070000|2021-07-08 11:01:10|42454.5|42434.5|42452|42432|42454.5|42434.5|42452|42432|2
1625742080000|2021-07-08 11:01:20|||||||||1
1625742090000|2021-07-08 11:01:30|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|2
1625742100000|2021-07-08 11:01:40|42447|42427|42449.5|42429.5|42449.5|42429.5|42447|42427|2
1625742110000|2021-07-08 11:01:50|42447|42427|42444.5|42424.5|42449.5|42429.5|42444.5|42424.5|9
1625742120000|2021-07-08 11:02:00|42442.4|42422.4|42437|42417|42442.4|42422.4|42437|42417|7
1625742130000|2021-07-08 11:02:10|42434.5|42414.5|42432|42412|42434.5|42414.5|42429.9|42409.9|4
1625742140000|2021-07-08 11:02:20|42429.5|42409.5|42432|42412|42432|42412|42429.5|42409.5|2
1625742150000|2021-07-08 11:02:30|42434.5|42414.5|42437|42417|42437|42417|42434.5|42414.5|0
1625742160000|2021-07-08 11:02:40|42439.1|42419.1|42439.5|42419.5|42442|42422|42439.1|42419.1|1
1625742170000|2021-07-08 11:02:50|42441.6|42421.6|42449.1|42429.1|42449.1|42429.1|42441.6|42421.6|5
1625742180000|2021-07-08 11:03:00|42451.2|42431.2|42457|42437|42459.5|42439.5|42449.1|42429.1|4
1625742190000|2021-07-08 11:03:10|42459.5|42439.5|42462|42442|42462|42442|42459.5|42439.5|5
1625742200000|2021-07-08 11:03:20|42464.5|42444.5|42466.6|42446.6|42467|42447|42462|42442|3
1625742210000|2021-07-08 11:03:30|42467|42447|42467|42447|42467|42447|42464.5|42444.5|1
1625742220000|2021-07-08 11:03:40|||||||||2
1625742230000|2021-07-08 11:03:50|42469.1|42449.1|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|7
1625742240000|2021-07-08 11:04:00|42464.1|42444.1|42467|42447|42467|42447|42464.1|42444.1|5
1625742250000|2021-07-08 11:04:10|42471.2|42451.2|42467|42447|42472|42452|42467|42447|7
1625742260000|2021-07-08 11:04:20|42469.1|42449.1|42469.5|42449.5|42474.5|42454.5|42467|42447|7
1625742270000|2021-07-08 11:04:30|42472|42452|42474.5|42454.5|42474.5|42454.5|42469.5|42449.5|1
1625742280000|2021-07-08 11:04:40|42471.6|42451.6|42472|42452|42472|42452|42469.5|42449.5|1
1625742290000|2021-07-08 11:04:50|42469.5|42449.5|42459.9|42439.9|42469.5|42449.5|42459.9|42439.9|11
1625742300000|2021-07-08 11:05:00|42462|42442|42457|42437|42462|42442|42457|42437|3
1625742310000|2021-07-08 11:05:10|42452|42432|42449.5|42429.5|42452|42432|42447.4|42427.4|3
1625742320000|2021-07-08 11:05:20|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|3
1625742330000|2021-07-08 11:05:30|42447|42427|42447|42427|42447|42427|42444.5|42424.5|7
1625742340000|2021-07-08 11:05:40|42449.5|42429.5|42444.9|42424.9|42449.5|42429.5|42444.9|42424.9|3
1625742350000|2021-07-08 11:05:50|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|0
1625742360000|2021-07-08 11:06:00|42442.4|42422.4|42449.5|42429.5|42452|42432|42442|42422|6
1625742370000|2021-07-08 11:06:10|42447|42427|42449.5|42429.5|42452|42432|42447|42427|2
1625742380000|2021-07-08 11:06:20|42447|42427|42447|42427|42447|42427|42447|42427|0
1625742390000|2021-07-08 11:06:30|42449.1|42429.1|42456.6|42436.6|42456.6|42436.6|42449.1|42429.1|4
1625742400000|2021-07-08 11:06:40|42458.7|42438.7|42456.6|42436.6|42458.7|42438.7|42456.6|42436.6|1
1625742410000|2021-07-08 11:06:50|42457|42437|42457|42437|42457|42437|42457|42437|5
1625742420000|2021-07-08 11:07:00|42462|42442|42467|42447|42467|42447|42462|42442|3
1625742430000|2021-07-08 11:07:10|42467.4|42447.4|42469.5|42449.5|42469.5|42449.5|42467|42447|1
1625742440000|2021-07-08 11:07:20|42472|42452|42479.9|42459.9|42482|42462|42472|42452|15
1625742450000|2021-07-08 11:07:30|42479.5|42459.5|42477.4|42457.4|42479.5|42459.5|42477.4|42457.4|2
1625742460000|2021-07-08 11:07:40|42474.9|42454.9|42477.4|42457.4|42477.4|42457.4|42474.9|42454.9|4
1625742470000|2021-07-08 11:07:50|42477|42457|42476.6|42456.6|42479.5|42459.5|42474.5|42454.5|9
1625742480000|2021-07-08 11:08:00|42477|42457|42467|42447|42479.5|42459.5|42467|42447|15
1625742490000|2021-07-08 11:08:10|42466.6|42446.6|42462|42442|42466.6|42446.6|42462|42442|14
1625742500000|2021-07-08 11:08:20|42461.6|42441.6|42459.5|42439.5|42461.6|42441.6|42459.5|42439.5|5
1625742510000|2021-07-08 11:08:30|42457|42437|42457|42437|42459.5|42439.5|42457|42437|2
1625742520000|2021-07-08 11:08:40|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|2
1625742550000|2021-07-08 11:09:10|42457.4|42437.4|42462|42442|42462|42442|42457|42437|3
1625742560000|2021-07-08 11:09:20|42459.5|42439.5|42462|42442|42462|42442|42459.5|42439.5|9
1625742570000|2021-07-08 11:09:30|42459.9|42439.9|42462|42442|42462|42442|42459.5|42439.5|1
1625742580000|2021-07-08 11:09:40|42459.5|42439.5|42459.5|42439.5|42462|42442|42459.5|42439.5|0
1625742590000|2021-07-08 11:09:50|42459.1|42439.1|42457|42437|42459.1|42439.1|42457|42437|0
1625742600000|2021-07-08 11:10:00|42454.5|42434.5|42457|42437|42457|42437|42454.5|42434.5|3
1625742610000|2021-07-08 11:10:10|42459.1|42439.1|42469.5|42449.5|42469.5|42449.5|42459.1|42439.1|13
1625742620000|2021-07-08 11:10:20|42471.6|42451.6|42472|42452|42472.4|42452.4|42471.6|42451.6|4
1625742630000|2021-07-08 11:10:30|42474.5|42454.5|42472|42452|42474.5|42454.5|42467.4|42447.4|6
1625742640000|2021-07-08 11:10:40|42471.6|42451.6|42467|42447|42471.6|42451.6|42467|42447|2
1625742650000|2021-07-08 11:10:50|42469.5|42449.5|42472.4|42452.4|42472.4|42452.4|42469.5|42449.5|9
1625742660000|2021-07-08 11:11:00|42472|42452|42472|42452|42472|42452|42467|42447|4
1625742670000|2021-07-08 11:11:10|42474.5|42454.5|42477|42457|42479.1|42459.1|42474.5|42454.5|2
1625742680000|2021-07-08 11:11:20|42477.4|42457.4|42477|42457|42481.6|42461.6|42477|42457|10
1625742690000|2021-07-08 11:11:30|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|1
1625742700000|2021-07-08 11:11:40|42472.8|42452.8|42472|42452|42472.8|42452.8|42472|42452|3
1625742710000|2021-07-08 11:11:50|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|2
1625742720000|2021-07-08 11:12:00|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|2
1625742730000|2021-07-08 11:12:10|||||||||4
1625742740000|2021-07-08 11:12:20|42476.6|42456.6|42477|42457|42477|42457|42476.6|42456.6|0
1625742750000|2021-07-08 11:12:30|42474.9|42454.9|42479.1|42459.1|42479.5|42459.5|42474.5|42454.5|1
1625742760000|2021-07-08 11:12:40|42479.5|42459.5|42477|42457|42479.9|42459.9|42477|42457|1
1625742770000|2021-07-08 11:12:50|42474.9|42454.9|42474.5|42454.5|42474.9|42454.9|42474.5|42454.5|3
1625742780000|2021-07-08 11:13:00|42472.4|42452.4|42469.5|42449.5|42474.1|42454.1|42469.5|42449.5|13
1625742790000|2021-07-08 11:13:10|||||||||1
1625742800000|2021-07-08 11:13:20|42467|42447|42464.5|42444.5|42467|42447|42464.5|42444.5|5
1625742810000|2021-07-08 11:13:30|42464.1|42444.1|42462|42442|42464.1|42444.1|42462|42442|3
1625742820000|2021-07-08 11:13:40|42454.5|42434.5|42454.1|42434.1|42454.5|42434.5|42454.1|42434.1|0
1625742830000|2021-07-08 11:13:50|42449.9|42429.9|42449.5|42429.5|42452|42432|42449.5|42429.5|8
1625742840000|2021-07-08 11:14:00|42449.9|42429.9|42442.4|42422.4|42449.9|42429.9|42442.4|42422.4|6
1625742850000|2021-07-08 11:14:10|42444.5|42424.5|42447|42427|42447|42427|42444.5|42424.5|1
1625742860000|2021-07-08 11:14:20|42444.9|42424.9|42447|42427|42447|42427|42444.5|42424.5|2
1625742870000|2021-07-08 11:14:30|||||||||1
1625742880000|2021-07-08 11:14:40|42444.9|42424.9|42444.5|42424.5|42444.9|42424.9|42444.5|42424.5|1
1625742890000|2021-07-08 11:14:50|42446.6|42426.6|42447|42427|42447|42427|42444.5|42424.5|2
1625742900000|2021-07-08 11:15:00|42444.9|42424.9|42447|42427|42447|42427|42444.5|42424.5|1
1625742910000|2021-07-08 11:15:10|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|5
1625742920000|2021-07-08 11:15:20|42447|42427|42437|42417|42447|42427|42437|42417|2
1625742930000|2021-07-08 11:15:30|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|42432|42412|8
1625742940000|2021-07-08 11:15:40|42432|42412|42432|42412|42432|42412|42427.8|42407.8|27
1625742950000|2021-07-08 11:15:50|42432.4|42412.4|42429.5|42409.5|42434.5|42414.5|42429.5|42409.5|3
1625742960000|2021-07-08 11:16:00|42429.1|42409.1|42427|42407|42429.1|42409.1|42426.6|42406.6|4
1625742970000|2021-07-08 11:16:10|42424.5|42404.5|42436.6|42416.6|42436.6|42416.6|42424.5|42404.5|10
1625742980000|2021-07-08 11:16:20|42441.6|42421.6|42444.1|42424.1|42444.1|42424.1|42441.6|42421.6|4
1625742990000|2021-07-08 11:16:30|42444.5|42424.5|42449.5|42429.5|42449.5|42429.5|42444.5|42424.5|9
1625743000000|2021-07-08 11:16:40|42447.4|42427.4|42444.5|42424.5|42447.4|42427.4|42444.5|42424.5|1
1625743010000|2021-07-08 11:16:50|42444.9|42424.9|42446.6|42426.6|42447|42427|42444.5|42424.5|2
1625743020000|2021-07-08 11:17:00|42447|42427|42454.5|42434.5|42454.5|42434.5|42447|42427|5
1625743030000|2021-07-08 11:17:10|42457|42437|42457|42437|42459.5|42439.5|42457|42437|1
1625743040000|2021-07-08 11:17:20|42459.5|42439.5|42457|42437|42461.6|42441.6|42457|42437|5
1625743050000|2021-07-08 11:17:30|42454.9|42434.9|42452|42432|42454.9|42434.9|42449.5|42429.5|8
1625743060000|2021-07-08 11:17:40|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|3
1625743070000|2021-07-08 11:17:50|42452|42432|42452|42432|42452|42432|42449.5|42429.5|0
1625743080000|2021-07-08 11:18:00|42452.4|42432.4|42457|42437|42457|42437|42452.4|42432.4|3
1625743090000|2021-07-08 11:18:10|42454.9|42434.9|42454.5|42434.5|42457|42437|42454.5|42434.5|1
1625743100000|2021-07-08 11:18:20|42456.6|42436.6|42464.5|42444.5|42466.6|42446.6|42456.6|42436.6|6
1625743110000|2021-07-08 11:18:30|42462|42442|42462|42442|42462|42442|42462|42442|0
1625743120000|2021-07-08 11:18:40|||||||||1
1625743130000|2021-07-08 11:18:50|42464.1|42444.1|42461.6|42441.6|42464.1|42444.1|42459.9|42439.9|7
1625743140000|2021-07-08 11:19:00|42462|42442|42459.9|42439.9|42462|42442|42459.9|42439.9|1
1625743150000|2021-07-08 11:19:10|42459.5|42439.5|42464.1|42444.1|42464.1|42444.1|42457.4|42437.4|4
1625743160000|2021-07-08 11:19:20|42464.5|42444.5|42467|42447|42469.5|42449.5|42464.5|42444.5|3
1625743170000|2021-07-08 11:19:30|42469.5|42449.5|42467|42447|42469.5|42449.5|42467|42447|5
1625743180000|2021-07-08 11:19:40|42467.4|42447.4|42469.5|42449.5|42469.5|42449.5|42467.4|42447.4|0
1625743190000|2021-07-08 11:19:50|42467.4|42447.4|42467|42447|42471.6|42451.6|42467|42447|2
1625743200000|2021-07-08 11:20:00|42462|42442|42459.5|42439.5|42464.5|42444.5|42459.5|42439.5|0
1625743210000|2021-07-08 11:20:10|42461.6|42441.6|42464.5|42444.5|42464.5|42444.5|42461.6|42441.6|2
1625743220000|2021-07-08 11:20:20|42466.6|42446.6|42467|42447|42467|42447|42466.6|42446.6|3
1625743230000|2021-07-08 11:20:30|||||||||5
1625743240000|2021-07-08 11:20:40|42469.5|42449.5|42484.1|42464.1|42484.1|42464.1|42467|42447|81
1625743250000|2021-07-08 11:20:50|42486.1|42466.1|42484.5|42464.5|42486.6|42466.6|42482|42462|9
1625743260000|2021-07-08 11:21:00|42482.4|42462.4|42484.5|42464.5|42484.5|42464.5|42482|42462|3
1625743270000|2021-07-08 11:21:10|||||||||1
1625743280000|2021-07-08 11:21:20|||||||||7
1625743290000|2021-07-08 11:21:30|42487|42467|42489.1|42469.1|42489.1|42469.1|42487|42467|0
1625743300000|2021-07-08 11:21:40|42491.1|42471.1|42502|42482|42502|42482|42491.1|42471.1|19
1625743310000|2021-07-08 11:21:50|42497|42477|42497|42477|42497|42477|42497|42477|6
1625743320000|2021-07-08 11:22:00|42494.9|42474.9|42499.5|42479.5|42499.5|42479.5|42494.9|42474.9|6
1625743330000|2021-07-08 11:22:10|42502|42482|42511.6|42491.6|42511.6|42491.6|42502|42482|7
1625743340000|2021-07-08 11:22:20|42512|42492|42517|42497|42524.5|42504.5|42512|42492|13
1625743350000|2021-07-08 11:22:30|42519.1|42499.1|42517|42497|42519.1|42499.1|42516.6|42496.6|28
1625743360000|2021-07-08 11:22:40|42519.1|42499.1|42517|42497|42519.5|42499.5|42517|42497|15
1625743370000|2021-07-08 11:22:50|42507.4|42487.4|42499.5|42479.5|42507.4|42487.4|42499.5|42479.5|9
1625743380000|2021-07-08 11:23:00|42497.4|42477.4|42497|42477|42497.4|42477.4|42497|42477|4
1625743390000|2021-07-08 11:23:10|42499.5|42479.5|42497|42477|42499.5|42479.5|42497|42477|5
1625743400000|2021-07-08 11:23:20|42497.4|42477.4|42496.6|42476.6|42499.5|42479.5|42494.5|42474.5|11
1625743410000|2021-07-08 11:23:30|42497|42477|42494.5|42474.5|42497|42477|42494.5|42474.5|1
1625743420000|2021-07-08 11:23:40|||||||||2
1625743430000|2021-07-08 11:23:50|42492.4|42472.4|42492.4|42472.4|42492.4|42472.4|42492.4|42472.4|3
1625743440000|2021-07-08 11:24:00|42490.3|42470.3|42484.5|42464.5|42490.3|42470.3|42484.5|42464.5|3
1625743450000|2021-07-08 11:24:10|42482.4|42462.4|42474.5|42454.5|42484.5|42464.5|42474.5|42454.5|7
1625743460000|2021-07-08 11:24:20|42477|42457|42474.5|42454.5|42477|42457|42472|42452|6
1625743470000|2021-07-08 11:24:30|42474.1|42454.1|42469.5|42449.5|42474.5|42454.5|42469.1|42449.1|12
1625743480000|2021-07-08 11:24:40|42469.9|42449.9|42469.5|42449.5|42472|42452|42469.5|42449.5|3
1625743490000|2021-07-08 11:24:50|42472|42452|42467|42447|42472|42452|42467|42447|5
1625743500000|2021-07-08 11:25:00|42469.5|42449.5|42467|42447|42469.5|42449.5|42464.5|42444.5|3
1625743510000|2021-07-08 11:25:10|42464.5|42444.5|42447|42427|42464.5|42444.5|42444.1|42424.1|14
1625743520000|2021-07-08 11:25:20|42449.5|42429.5|42442|42422|42449.5|42429.5|42442|42422|16
1625743530000|2021-07-08 11:25:30|42444.1|42424.1|42454.5|42434.5|42454.5|42434.5|42444.1|42424.1|11
1625743540000|2021-07-08 11:25:40|42454.1|42434.1|42452|42432|42454.5|42434.5|42452|42432|2
1625743550000|2021-07-08 11:25:50|42449.5|42429.5|42447.4|42427.4|42454.5|42434.5|42437|42417|11
1625743560000|2021-07-08 11:26:00|42449.5|42429.5|42454.5|42434.5|42454.5|42434.5|42449.5|42429.5|4
1625743570000|2021-07-08 11:26:10|42452|42432|42452|42432|42452|42432|42452|42432|0
1625743580000|2021-07-08 11:26:20|42457|42437|42472|42452|42472|42452|42457|42437|2
1625743590000|2021-07-08 11:26:30|42474.1|42454.1|42472|42452|42474.5|42454.5|42472|42452|3
1625743600000|2021-07-08 11:26:40|42474.5|42454.5|42469.5|42449.5|42474.5|42454.5|42469.5|42449.5|3
1625743610000|2021-07-08 11:26:50|42467.4|42447.4|42467|42447|42467.4|42447.4|42459.5|42439.5|24
1625743620000|2021-07-08 11:27:00|42467.4|42447.4|42472|42452|42472|42452|42467.4|42447.4|3
1625743630000|2021-07-08 11:27:10|42472.4|42452.4|42474.5|42454.5|42474.5|42454.5|42472.4|42452.4|2
1625743640000|2021-07-08 11:27:20|42472|42452|42472|42452|42472|42452|42469.5|42449.5|5
1625743650000|2021-07-08 11:27:30|42469.9|42449.9|42469.5|42449.5|42471.6|42451.6|42469.5|42449.5|1
1625743660000|2021-07-08 11:27:40|42469.9|42449.9|42469.5|42449.5|42469.9|42449.9|42469.5|42449.5|6
1625743670000|2021-07-08 11:27:50|42471.6|42451.6|42482|42462|42482|42462|42471.6|42451.6|3
1625743680000|2021-07-08 11:28:00|42484.5|42464.5|42489.5|42469.5|42489.5|42469.5|42484.5|42464.5|4
1625743690000|2021-07-08 11:28:10|42487|42467|42487|42467|42487|42467|42487|42467|2
1625743700000|2021-07-08 11:28:20|||||||||1
1625743710000|2021-07-08 11:28:30|42486.6|42466.6|42487|42467|42489.1|42469.1|42486.6|42466.6|2
1625743720000|2021-07-08 11:28:40|42489.1|42469.1|42489.5|42469.5|42489.5|42469.5|42489.1|42469.1|0
1625743730000|2021-07-08 11:28:50|42492|42472|42489.5|42469.5|42492|42472|42489.5|42469.5|4
1625743740000|2021-07-08 11:29:00|42479.5|42459.5|42484.1|42464.1|42484.1|42464.1|42474.5|42454.5|25
1625743750000|2021-07-08 11:29:10|42479.9|42459.9|42484.5|42464.5|42484.5|42464.5|42479.5|42459.5|6
1625743760000|2021-07-08 11:29:20|42487|42467|42484.5|42464.5|42487|42467|42482.4|42462.4|3
1625743770000|2021-07-08 11:29:30|42484.9|42464.9|42489.5|42469.5|42489.5|42469.5|42484.5|42464.5|2
1625743780000|2021-07-08 11:29:40|42484.5|42464.5|42479.5|42459.5|42484.5|42464.5|42479.5|42459.5|8
1625743790000|2021-07-08 11:29:50|42474.1|42454.1|42477|42457|42477|42457|42464.5|42444.5|24
1625743800000|2021-07-08 11:30:00|42474.5|42454.5|42459.9|42439.9|42476.6|42456.6|42459.9|42439.9|32
1625743810000|2021-07-08 11:30:10|42462|42442|42464.1|42444.1|42464.1|42444.1|42459.1|42439.1|76
1625743820000|2021-07-08 11:30:20|42462.4|42442.4|42462|42442|42462.4|42442.4|42461.6|42441.6|29
1625743830000|2021-07-08 11:30:30|42469.5|42449.5|42469.1|42449.1|42477.4|42457.4|42466.6|42446.6|50
1625743840000|2021-07-08 11:30:40|42471.1|42451.1|42472|42452|42472|42452|42467|42447|7
1625743850000|2021-07-08 11:30:50|42464.9|42444.9|42464.5|42444.5|42467|42447|42464.5|42444.5|9
1625743860000|2021-07-08 11:31:00|42467|42447|42464.5|42444.5|42467|42447|42464.5|42444.5|22
1625743870000|2021-07-08 11:31:10|42467|42447|42462|42442|42467|42447|42457.8|42437.8|37
1625743880000|2021-07-08 11:31:20|42464.5|42444.5|42459.5|42439.5|42464.5|42444.5|42459.5|42439.5|11
1625743890000|2021-07-08 11:31:30|42457|42437|42447|42427|42457|42437|42447|42427|11
1625743900000|2021-07-08 11:31:40|42444.5|42424.5|42434.5|42414.5|42444.5|42424.5|42432|42412|21
1625743910000|2021-07-08 11:31:50|42432|42412|42447|42427|42449.5|42429.5|42432|42412|34
1625743920000|2021-07-08 11:32:00|42449.1|42429.1|42439.5|42419.5|42452|42432|42437|42417|19
1625743930000|2021-07-08 11:32:10|42442|42422|42449.9|42429.9|42449.9|42429.9|42442|42422|13
1625743940000|2021-07-08 11:32:20|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42447|42427|3
1625743950000|2021-07-08 11:32:30|42447|42427|42447|42427|42449.5|42429.5|42447|42427|0
1625743960000|2021-07-08 11:32:40|42447.8|42427.8|42452|42432|42452|42432|42447|42427|6
1625743970000|2021-07-08 11:32:50|42447.4|42427.4|42449.5|42429.5|42452|42432|42447.4|42427.4|7
1625743980000|2021-07-08 11:33:00|42452|42432|42449.5|42429.5|42452|42432|42449.5|42429.5|7
1625743990000|2021-07-08 11:33:10|42452|42432|42449.5|42429.5|42454.5|42434.5|42449.5|42429.5|3
1625744000000|2021-07-08 11:33:20|42447|42427|42447|42427|42447|42427|42447|42427|2
1625744010000|2021-07-08 11:33:30|42449.1|42429.1|42454.1|42434.1|42454.1|42434.1|42449.1|42429.1|9
1625744020000|2021-07-08 11:33:40|42456.1|42436.1|42449.9|42429.9|42456.1|42436.1|42449.9|42429.9|11
1625744030000|2021-07-08 11:33:50|42451.6|42431.6|42454.5|42434.5|42457|42437|42451.6|42431.6|4
1625744040000|2021-07-08 11:34:00|42452|42432|42459.5|42439.5|42459.5|42439.5|42452|42432|11
1625744050000|2021-07-08 11:34:10|42457.4|42437.4|42454.5|42434.5|42457.4|42437.4|42452|42432|8
1625744060000|2021-07-08 11:34:20|42454.9|42434.9|42454.5|42434.5|42457|42437|42452.4|42432.4|16
1625744070000|2021-07-08 11:34:30|42457|42437|42462|42442|42462|42442|42454.5|42434.5|14
1625744080000|2021-07-08 11:34:40|42464.5|42444.5|42467|42447|42469.5|42449.5|42459.1|42439.1|16
1625744090000|2021-07-08 11:34:50|42469.1|42449.1|42477|42457|42479.5|42459.5|42467|42447|7
1625744100000|2021-07-08 11:35:00|42474.9|42454.9|42469.5|42449.5|42474.9|42454.9|42467|42447|17
1625744110000|2021-07-08 11:35:10|42467|42447|42459.5|42439.5|42467|42447|42459.5|42439.5|1
1625744120000|2021-07-08 11:35:20|42464.5|42444.5|42469.1|42449.1|42471.1|42451.1|42464.5|42444.5|3
1625744130000|2021-07-08 11:35:30|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|2
1625744140000|2021-07-08 11:35:40|42474.5|42454.5|42482|42462|42482|42462|42474.5|42454.5|2
1625744150000|2021-07-08 11:35:50|42479.9|42459.9|42479.9|42459.9|42482|42462|42479.9|42459.9|2
1625744160000|2021-07-08 11:36:00|42479.5|42459.5|42474.5|42454.5|42479.9|42459.9|42469.9|42449.9|11
1625744170000|2021-07-08 11:36:10|42472|42452|42474.5|42454.5|42474.5|42454.5|42469.9|42449.9|1
1625744180000|2021-07-08 11:36:20|42472|42452|42474.5|42454.5|42474.5|42454.5|42469.9|42449.9|3
1625744190000|2021-07-08 11:36:30|42477|42457|42474.9|42454.9|42477|42457|42474.9|42454.9|4
1625744200000|2021-07-08 11:36:40|42472.8|42452.8|42472.4|42452.4|42477|42457|42472.4|42452.4|13
1625744210000|2021-07-08 11:36:50|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|2
1625744220000|2021-07-08 11:37:00|42479.1|42459.1|42477|42457|42479.1|42459.1|42477|42457|4
1625744230000|2021-07-08 11:37:10|42479.1|42459.1|42479.1|42459.1|42479.5|42459.5|42477|42457|6
1625744240000|2021-07-08 11:37:20|42479.5|42459.5|42479.5|42459.5|42481.6|42461.6|42477|42457|2
1625744250000|2021-07-08 11:37:30|42477.4|42457.4|42469.5|42449.5|42477.4|42457.4|42469.5|42449.5|8
1625744260000|2021-07-08 11:37:40|42472|42452|42469.5|42449.5|42472|42452|42469.5|42449.5|1
1625744270000|2021-07-08 11:37:50|42471.6|42451.6|42469.5|42449.5|42471.6|42451.6|42469.5|42449.5|6
1625744280000|2021-07-08 11:38:00|42472|42452|42459.5|42439.5|42472|42452|42459.5|42439.5|4
1625744290000|2021-07-08 11:38:10|42462|42442|42459.5|42439.5|42462|42442|42459.5|42439.5|1
1625744300000|2021-07-08 11:38:20|42462|42442|42461.6|42441.6|42462|42442|42459.5|42439.5|1
1625744310000|2021-07-08 11:38:30|42462|42442|42454.5|42434.5|42462|42442|42454.5|42434.5|6
1625744320000|2021-07-08 11:38:40|42452.4|42432.4|42452|42432|42454.5|42434.5|42452|42432|0
1625744330000|2021-07-08 11:38:50|42454.5|42434.5|42452|42432|42454.9|42434.9|42452|42432|3
1625744340000|2021-07-08 11:39:00|||||||||2
1625744350000|2021-07-08 11:39:10|42449.5|42429.5|42444.9|42424.9|42452|42432|42444.5|42424.5|19
1625744360000|2021-07-08 11:39:20|42447|42427|42444.9|42424.9|42447|42427|42444.9|42424.9|9
1625744370000|2021-07-08 11:39:30|42447|42427|42444.9|42424.9|42447|42427|42442.8|42422.8|3
1625744380000|2021-07-08 11:39:40|42447|42427|42454.5|42434.5|42454.5|42434.5|42442.8|42422.8|9
1625744390000|2021-07-08 11:39:50|42452.4|42432.4|42452|42432|42452.4|42432.4|42452|42432|3
1625744400000|2021-07-08 11:40:00|42454.5|42434.5|42462|42442|42464.1|42444.1|42454.5|42434.5|7
1625744410000|2021-07-08 11:40:10|42464.1|42444.1|42464.5|42444.5|42464.5|42444.5|42464.1|42444.1|3
1625744420000|2021-07-08 11:40:20|42467|42447|42467|42447|42467|42447|42467|42447|2
1625744430000|2021-07-08 11:40:30|42469.5|42449.5|42472.4|42452.4|42474.1|42454.1|42469.5|42449.5|7
1625744440000|2021-07-08 11:40:40|42472|42452|42467|42447|42472|42452|42467|42447|1
1625744460000|2021-07-08 11:41:00|42467.4|42447.4|42472|42452|42472|42452|42467.4|42447.4|4
1625744470000|2021-07-08 11:41:10|42469.9|42449.9|42472|42452|42472|42452|42467.8|42447.8|3
1625744480000|2021-07-08 11:41:20|42469.9|42449.9|42469.5|42449.5|42469.9|42449.9|42467|42447|2
1625744490000|2021-07-08 11:41:30|42472|42452|42469.9|42449.9|42472|42452|42469.1|42449.1|4
1625744500000|2021-07-08 11:41:40|42472|42452|42474.5|42454.5|42474.5|42454.5|42472|42452|1
1625744510000|2021-07-08 11:41:50|42472|42452|42472.4|42452.4|42474.5|42454.5|42472|42452|6
1625744520000|2021-07-08 11:42:00|42472|42452|42469.1|42449.1|42472|42452|42469.1|42449.1|5
1625744530000|2021-07-08 11:42:10|42468.2|42448.2|42462|42442|42468.2|42448.2|42462|42442|0
1625744540000|2021-07-08 11:42:20|42461.6|42441.6|42457|42437|42461.6|42441.6|42457|42437|0
1625744550000|2021-07-08 11:42:30|42452.4|42432.4|42454.9|42434.9|42454.9|42434.9|42452.4|42432.4|3
1625744560000|2021-07-08 11:42:40|42457|42437|42454.5|42434.5|42457|42437|42454.5|42434.5|0
1625744570000|2021-07-08 11:42:50|42456.6|42436.6|42454.5|42434.5|42457|42437|42452|42432|1
1625744580000|2021-07-08 11:43:00|42457|42437|42457|42437|42457|42437|42457|42437|0
1625744590000|2021-07-08 11:43:10|42459.1|42439.1|42462|42442|42462|42442|42459.1|42439.1|7
1625744600000|2021-07-08 11:43:20|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|3
1625744610000|2021-07-08 11:43:30|42466.6|42446.6|42476.6|42456.6|42476.6|42456.6|42466.6|42446.6|6
1625744620000|2021-07-08 11:43:40|42477|42457|42479.1|42459.1|42479.1|42459.1|42477|42457|3
1625744630000|2021-07-08 11:43:50|42481.6|42461.6|42479.5|42459.5|42481.6|42461.6|42477|42457|5
1625744640000|2021-07-08 11:44:00|||||||||1
1625744650000|2021-07-08 11:44:10|42481.6|42461.6|42479.5|42459.5|42482|42462|42479.5|42459.5|2
1625744660000|2021-07-08 11:44:20|42477.4|42457.4|42479.5|42459.5|42479.5|42459.5|42477|42457|3
1625744670000|2021-07-08 11:44:30|42482|42462|42479.5|42459.5|42482|42462|42479.5|42459.5|1
1625744680000|2021-07-08 11:44:40|42482|42462|42482|42462|42482|42462|42482|42462|6
1625744690000|2021-07-08 11:44:50|42477.8|42457.8|42479.5|42459.5|42479.5|42459.5|42477.8|42457.8|2
1625744700000|2021-07-08 11:45:00|42481.6|42461.6|42474.5|42454.5|42481.6|42461.6|42474.5|42454.5|10
1625744710000|2021-07-08 11:45:10|42474.9|42454.9|42479.1|42459.1|42479.1|42459.1|42474.5|42454.5|8
1625744720000|2021-07-08 11:45:20|42477|42457|42477|42457|42477|42457|42477|42457|0
1625744730000|2021-07-08 11:45:30|42472|42452|42472|42452|42472|42452|42469.5|42449.5|8
1625744740000|2021-07-08 11:45:40|42469.9|42449.9|42469.1|42449.1|42469.9|42449.9|42469.1|42449.1|1
1625744750000|2021-07-08 11:45:50|42469.5|42449.5|42474.5|42454.5|42474.5|42454.5|42469.5|42449.5|3
1625744760000|2021-07-08 11:46:00|42477|42457|42477|42457|42477|42457|42477|42457|6
1625744770000|2021-07-08 11:46:10|||||||||2
1625744780000|2021-07-08 11:46:20|42472|42452|42467.4|42447.4|42472|42452|42467.4|42447.4|3
1625744790000|2021-07-08 11:46:30|42465.3|42445.3|42469.5|42449.5|42469.5|42449.5|42464.9|42444.9|0
1625744800000|2021-07-08 11:46:40|42471.6|42451.6|42477|42457|42477|42457|42471.6|42451.6|5
1625744810000|2021-07-08 11:46:50|42479.5|42459.5|42477|42457|42479.5|42459.5|42477|42457|18
1625744820000|2021-07-08 11:47:00|42479.1|42459.1|42477|42457|42479.5|42459.5|42477|42457|1
1625744830000|2021-07-08 11:47:10|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|1
1625744850000|2021-07-08 11:47:30|42477|42457|42482|42462|42482|42462|42477|42457|3
1625744860000|2021-07-08 11:47:40|42479.5|42459.5|42474.5|42454.5|42479.5|42459.5|42474.5|42454.5|1
1625744870000|2021-07-08 11:47:50|42469.5|42449.5|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|2
1625744880000|2021-07-08 11:48:00|42462|42442|42462|42442|42462|42442|42462|42442|2
1625744890000|2021-07-08 11:48:10|42459.9|42439.9|42462|42442|42462|42442|42459.5|42439.5|2
1625744900000|2021-07-08 11:48:20|42459.9|42439.9|42459.5|42439.5|42459.9|42439.9|42459.5|42439.5|0
1625744910000|2021-07-08 11:48:30|42459.9|42439.9|42461.6|42441.6|42462|42442|42459.5|42439.5|0
1625744920000|2021-07-08 11:48:40|42462|42442|42469.5|42449.5|42469.5|42449.5|42459.5|42439.5|5
1625744930000|2021-07-08 11:48:50|42467|42447|42462|42442|42469.5|42449.5|42459.9|42439.9|28
1625744940000|2021-07-08 11:49:00|42459.5|42439.5|42464.5|42444.5|42464.5|42444.5|42459.5|42439.5|4
1625744950000|2021-07-08 11:49:10|42464.9|42444.9|42467|42447|42469.5|42449.5|42464.5|42444.5|0
1625744960000|2021-07-08 11:49:20|42464.5|42444.5|42462|42442|42464.5|42444.5|42462|42442|2
1625744970000|2021-07-08 11:49:30|42459.5|42439.5|42462|42442|42462.4|42442.4|42459.5|42439.5|0
1625744980000|2021-07-08 11:49:40|42464.5|42444.5|42467|42447|42467|42447|42462|42442|2
1625744990000|2021-07-08 11:49:50|42469.5|42449.5|42469.5|42449.5|42477|42457|42469.5|42449.5|11
1625745000000|2021-07-08 11:50:00|42467|42447|42469.5|42449.5|42469.5|42449.5|42466.6|42446.6|4
1625745010000|2021-07-08 11:50:10|42472|42452|42472|42452|42472|42452|42472|42452|4
1625745020000|2021-07-08 11:50:20|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|2
1625745030000|2021-07-08 11:50:30|42479.5|42459.5|42477|42457|42479.5|42459.5|42477|42457|1
1625745040000|2021-07-08 11:50:40|42479.5|42459.5|42477|42457|42482|42462|42477|42457|18
1625745050000|2021-07-08 11:50:50|42479.5|42459.5|42477|42457|42479.5|42459.5|42477|42457|1
1625745060000|2021-07-08 11:51:00|42479.5|42459.5|42479.1|42459.1|42482|42462|42479.1|42459.1|2
1625745070000|2021-07-08 11:51:10|42478.6|42458.6|42469.5|42449.5|42478.6|42458.6|42469.5|42449.5|5
1625745080000|2021-07-08 11:51:20|42469.9|42449.9|42469.9|42449.9|42472|42452|42469.9|42449.9|8
1625745090000|2021-07-08 11:51:30|42472|42452|42472|42452|42472|42452|42469.9|42449.9|1
1625745100000|2021-07-08 11:51:40|42469.9|42449.9|42467|42447|42469.9|42449.9|42466.6|42446.6|0
1625745110000|2021-07-08 11:51:50|42466.6|42446.6|42467|42447|42469.1|42449.1|42466.6|42446.6|0
1625745120000|2021-07-08 11:52:00|42469.1|42449.1|42467|42447|42469.1|42449.1|42467|42447|1
1625745130000|2021-07-08 11:52:10|42469.1|42449.1|42471.1|42451.1|42471.6|42451.6|42469.1|42449.1|4
1625745140000|2021-07-08 11:52:20|42469.1|42449.1|42471.1|42451.1|42471.1|42451.1|42468.6|42448.6|1
1625745160000|2021-07-08 11:52:40|42473.2|42453.2|42471.1|42451.1|42473.2|42453.2|42468.6|42448.6|2
1625745170000|2021-07-08 11:52:50|42470.7|42450.7|42468.6|42448.6|42471.1|42451.1|42468.6|42448.6|3
1625745180000|2021-07-08 11:53:00|42471.1|42451.1|42466.1|42446.1|42471.1|42451.1|42466.1|42446.1|12
1625745190000|2021-07-08 11:53:10|42468.6|42448.6|42461.6|42441.6|42468.6|42448.6|42461.6|42441.6|5
1625745200000|2021-07-08 11:53:20|42461.1|42441.1|42443.6|42423.6|42461.1|42441.1|42443.6|42423.6|3
1625745210000|2021-07-08 11:53:30|42445.7|42425.7|42438.6|42418.6|42446.1|42426.1|42438.6|42418.6|7
1625745220000|2021-07-08 11:53:40|42440.7|42420.7|42441.1|42421.1|42441.1|42421.1|42440.7|42420.7|2
1625745230000|2021-07-08 11:53:50|42438.6|42418.6|42443.2|42423.2|42443.2|42423.2|42438.6|42418.6|2
1625745240000|2021-07-08 11:54:00|42446.1|42426.1|42446.1|42426.1|42446.6|42426.6|42446.1|42426.1|2
1625745250000|2021-07-08 11:54:10|42448.6|42428.6|42436.1|42416.1|42451.1|42431.1|42433.6|42413.6|12
1625745260000|2021-07-08 11:54:20|42433.6|42413.6|42433.6|42413.6|42436.1|42416.1|42433.6|42413.6|9
1625745270000|2021-07-08 11:54:30|42436.1|42416.1|42431.1|42411.1|42436.1|42416.1|42431.1|42411.1|3
1625745280000|2021-07-08 11:54:40|42424.1|42404.1|42426.1|42406.1|42426.1|42406.1|42423.6|42403.6|8
1625745290000|2021-07-08 11:54:50|42420.7|42400.7|42421.1|42401.1|42424.1|42404.1|42420.7|42400.7|9
1625745300000|2021-07-08 11:55:00|42421.6|42401.6|42421.1|42401.1|42424.1|42404.1|42419.1|42399.1|7
1625745310000|2021-07-08 11:55:10|42419.1|42399.1|42421.1|42401.1|42421.1|42401.1|42419.1|42399.1|6
1625745320000|2021-07-08 11:55:20|42418.6|42398.6|42419.1|42399.1|42421.1|42401.1|42418.6|42398.6|3
1625745330000|2021-07-08 11:55:30|42421.1|42401.1|42419.1|42399.1|42421.6|42401.6|42419.1|42399.1|5
1625745340000|2021-07-08 11:55:40|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|6
1625745350000|2021-07-08 11:55:50|42426.1|42406.1|42423.6|42403.6|42426.1|42406.1|42423.6|42403.6|0
1625745360000|2021-07-08 11:56:00|42421.1|42401.1|42426.1|42406.1|42426.1|42406.1|42421.1|42401.1|1
1625745370000|2021-07-08 11:56:10|42425.7|42405.7|42421.1|42401.1|42425.7|42405.7|42421.1|42401.1|3
1625745380000|2021-07-08 11:56:20|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|42418.6|42398.6|6
1625745390000|2021-07-08 11:56:30|42426.1|42406.1|42438.2|42418.2|42438.2|42418.2|42426.1|42406.1|5
1625745400000|2021-07-08 11:56:40|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|2
1625745410000|2021-07-08 11:56:50|42441.1|42421.1|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|2
1625745420000|2021-07-08 11:57:00|42439.5|42419.5|42434.1|42414.1|42443.6|42423.6|42434.1|42414.1|2
1625745430000|2021-07-08 11:57:10|42431.6|42411.6|42433.6|42413.6|42434.1|42414.1|42431.6|42411.6|0
1625745440000|2021-07-08 11:57:20|42432|42412|42428.2|42408.2|42436.1|42416.1|42428.2|42408.2|11
1625745450000|2021-07-08 11:57:30|42428.6|42408.6|42436.6|42416.6|42438.6|42418.6|42428.6|42408.6|11
1625745460000|2021-07-08 11:57:40|42436.1|42416.1|42433.6|42413.6|42436.1|42416.1|42433.6|42413.6|2
1625745470000|2021-07-08 11:57:50|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|0
1625745480000|2021-07-08 11:58:00|42433.2|42413.2|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|3
1625745490000|2021-07-08 11:58:10|42431.6|42411.6|42431.1|42411.1|42431.6|42411.6|42431.1|42411.1|0
1625745500000|2021-07-08 11:58:20|42433.6|42413.6|42428.6|42408.6|42433.6|42413.6|42428.6|42408.6|3
1625745510000|2021-07-08 11:58:30|42428.2|42408.2|42431.1|42411.1|42431.1|42411.1|42426.1|42406.1|0
1625745520000|2021-07-08 11:58:40|||||||||4
1625745530000|2021-07-08 11:58:50|42433.6|42413.6|42431.1|42411.1|42433.6|42413.6|42431.1|42411.1|1
1625745540000|2021-07-08 11:59:00|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|2
1625745550000|2021-07-08 11:59:10|42435.7|42415.7|42433.6|42413.6|42436.1|42416.1|42433.6|42413.6|1
1625745560000|2021-07-08 11:59:20|42436.1|42416.1|42429.1|42409.1|42436.1|42416.1|42429.1|42409.1|11
1625745570000|2021-07-08 11:59:30|42428.6|42408.6|42431.1|42411.1|42433.2|42413.2|42428.6|42408.6|2
1625745580000|2021-07-08 11:59:40|42428.6|42408.6|42428.6|42408.6|42431.1|42411.1|42428.6|42408.6|2
1625745590000|2021-07-08 11:59:50|42428.2|42408.2|42427|42407|42428.2|42408.2|42426.1|42406.1|3
1625745600000|2021-07-08 12:00:00|42426.6|42406.6|42438.2|42418.2|42438.2|42418.2|42423.6|42403.6|14
1625745610000|2021-07-08 12:00:10|42436.1|42416.1|42433.2|42413.2|42436.1|42416.1|42433.2|42413.2|7
1625745620000|2021-07-08 12:00:20|42430.7|42410.7|42428.6|42408.6|42431.1|42411.1|42426.1|42406.1|6
1625745630000|2021-07-08 12:00:30|42431.1|42411.1|42421.6|42401.6|42431.1|42411.1|42421.6|42401.6|7
1625745640000|2021-07-08 12:00:40|42421.1|42401.1|42413.6|42393.6|42421.1|42401.1|42413.6|42393.6|9
1625745650000|2021-07-08 12:00:50|42415.7|42395.7|42411.1|42391.1|42416.1|42396.1|42411.1|42391.1|1
1625745660000|2021-07-08 12:01:00|42409.1|42389.1|42410.7|42390.7|42410.7|42390.7|42403.6|42383.6|26
1625745670000|2021-07-08 12:01:10|42411.6|42391.6|42418.6|42398.6|42418.6|42398.6|42411.6|42391.6|5
1625745680000|2021-07-08 12:01:20|42420.7|42400.7|42435.3|42415.3|42437.4|42417.4|42420.7|42400.7|15
1625745690000|2021-07-08 12:01:30|42437.4|42417.4|42440.7|42420.7|42440.7|42420.7|42437.4|42417.4|4
1625745700000|2021-07-08 12:01:40|42446.1|42426.1|42450.7|42430.7|42450.7|42430.7|42445.3|42425.3|9
1625745710000|2021-07-08 12:01:50|42448.6|42428.6|42458.2|42438.2|42458.2|42438.2|42448.6|42428.6|30
1625745720000|2021-07-08 12:02:00|42458.6|42438.6|42458.6|42438.6|42461.1|42441.1|42456.1|42436.1|5
1625745730000|2021-07-08 12:02:10|42461.1|42441.1|42458.6|42438.6|42461.1|42441.1|42456.1|42436.1|11
1625745740000|2021-07-08 12:02:20|42456.1|42436.1|42453.6|42433.6|42456.1|42436.1|42451.1|42431.1|8
1625745750000|2021-07-08 12:02:30|42456.1|42436.1|42456.6|42436.6|42458.6|42438.6|42456.1|42436.1|1
1625745760000|2021-07-08 12:02:40|42456.1|42436.1|42448.6|42428.6|42456.1|42436.1|42448.6|42428.6|3
1625745770000|2021-07-08 12:02:50|42450.7|42430.7|42451.1|42431.1|42453.6|42433.6|42450.7|42430.7|4
1625745780000|2021-07-08 12:03:00|42453.2|42433.2|42451.1|42431.1|42453.6|42433.6|42451.1|42431.1|9
1625745790000|2021-07-08 12:03:10|42450.7|42430.7|42453.2|42433.2|42453.2|42433.2|42448.2|42428.2|7
1625745800000|2021-07-08 12:03:20|42453.6|42433.6|42458.2|42438.2|42458.6|42438.6|42453.6|42433.6|28
1625745810000|2021-07-08 12:03:30|42456.1|42436.1|42460.7|42440.7|42460.7|42440.7|42456.1|42436.1|2
1625745820000|2021-07-08 12:03:40|42456.1|42436.1|42446.1|42426.1|42456.1|42436.1|42446.1|42426.1|13
1625745830000|2021-07-08 12:03:50|42445.7|42425.7|42443.6|42423.6|42446.1|42426.1|42441.6|42421.6|3
1625745840000|2021-07-08 12:04:00|42443.2|42423.2|42436.6|42416.6|42443.2|42423.2|42436.1|42416.1|2
1625745850000|2021-07-08 12:04:10|42438.6|42418.6|42440.7|42420.7|42440.7|42420.7|42438.6|42418.6|1
1625745860000|2021-07-08 12:04:20|42442.8|42422.8|42441.1|42421.1|42443.2|42423.2|42441.1|42421.1|1
1625745870000|2021-07-08 12:04:30|42438.6|42418.6|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|1
1625745890000|2021-07-08 12:04:50|42436.6|42416.6|42423.6|42403.6|42436.6|42416.6|42423.6|42403.6|12
1625745900000|2021-07-08 12:05:00|42426.1|42406.1|42423.6|42403.6|42426.1|42406.1|42423.6|42403.6|5
1625745910000|2021-07-08 12:05:10|42421.6|42401.6|42403.6|42383.6|42421.6|42401.6|42403.6|42383.6|8
1625745920000|2021-07-08 12:05:20|42406.1|42386.1|42403.6|42383.6|42406.1|42386.1|42403.6|42383.6|4
1625745930000|2021-07-08 12:05:30|42401.1|42381.1|42401.6|42381.6|42403.6|42383.6|42401.1|42381.1|5
1625745940000|2021-07-08 12:05:40|42401.1|42381.1|42406.1|42386.1|42406.1|42386.1|42401.1|42381.1|11
1625745950000|2021-07-08 12:05:50|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|6
1625745960000|2021-07-08 12:06:00|42416.1|42396.1|42426.1|42406.1|42426.1|42406.1|42413.6|42393.6|12
1625745970000|2021-07-08 12:06:10|42423.6|42403.6|42421.1|42401.1|42423.6|42403.6|42418.6|42398.6|4
1625745980000|2021-07-08 12:06:20|42418.6|42398.6|42433.2|42413.2|42433.2|42413.2|42418.6|42398.6|8
1625745990000|2021-07-08 12:06:30|42433.6|42413.6|42438.6|42418.6|42438.6|42418.6|42433.6|42413.6|5
1625746000000|2021-07-08 12:06:40|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42438.6|42418.6|3
1625746010000|2021-07-08 12:06:50|42441.6|42421.6|42443.6|42423.6|42444.1|42424.1|42441.6|42421.6|5
1625746020000|2021-07-08 12:07:00|42446.1|42426.1|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|5
1625746030000|2021-07-08 12:07:10|42446.1|42426.1|42448.6|42428.6|42451.1|42431.1|42446.1|42426.1|1
1625746040000|2021-07-08 12:07:20|42446.6|42426.6|42446.1|42426.1|42446.6|42426.6|42446.1|42426.1|1
1625746060000|2021-07-08 12:07:40|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|0
1625746080000|2021-07-08 12:08:00|42446.1|42426.1|42436.6|42416.6|42446.1|42426.1|42436.6|42416.6|7
1625746090000|2021-07-08 12:08:10|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|0
1625746100000|2021-07-08 12:08:20|42440.7|42420.7|42438.6|42418.6|42441.1|42421.1|42438.6|42418.6|3
1625746110000|2021-07-08 12:08:30|42436.6|42416.6|42431.1|42411.1|42436.6|42416.6|42428.6|42408.6|2
1625746120000|2021-07-08 12:08:40|42431.6|42411.6|42428.6|42408.6|42433.6|42413.6|42426.1|42406.1|8
1625746130000|2021-07-08 12:08:50|42426.6|42406.6|42426.1|42406.1|42426.6|42406.6|42426.1|42406.1|1
1625746140000|2021-07-08 12:09:00|||||||||1
1625746150000|2021-07-08 12:09:10|42428.2|42408.2|42428.6|42408.6|42431.1|42411.1|42428.2|42408.2|3
1625746160000|2021-07-08 12:09:20|42430.7|42410.7|42428.6|42408.6|42433.6|42413.6|42428.6|42408.6|0
1625746170000|2021-07-08 12:09:30|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|0
1625746180000|2021-07-08 12:09:40|42427|42407|42426.1|42406.1|42427|42407|42426.1|42406.1|3
1625746190000|2021-07-08 12:09:50|42411.1|42391.1|42421.1|42401.1|42421.1|42401.1|42411.1|42391.1|19
1625746200000|2021-07-08 12:10:00|42420.7|42400.7|42416.1|42396.1|42421.1|42401.1|42415.3|42395.3|28
1625746210000|2021-07-08 12:10:10|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|13
1625746220000|2021-07-08 12:10:20|42420.3|42400.3|42433.6|42413.6|42433.6|42413.6|42420.3|42400.3|21
1625746230000|2021-07-08 12:10:30|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|8
1625746240000|2021-07-08 12:10:40|42431.1|42411.1|42428.2|42408.2|42431.1|42411.1|42426.1|42406.1|12
1625746250000|2021-07-08 12:10:50|42430.3|42410.3|42433.2|42413.2|42435.3|42415.3|42430.3|42410.3|2
1625746260000|2021-07-08 12:11:00|42434|42414|42433.2|42413.2|42436.1|42416.1|42433.2|42413.2|7
1625746270000|2021-07-08 12:11:10|42431.1|42411.1|42431.1|42411.1|42436.1|42416.1|42431.1|42411.1|5
1625746280000|2021-07-08 12:11:20|||||||||11
1625746300000|2021-07-08 12:11:40|42426.1|42406.1|42421.1|42401.1|42426.1|42406.1|42421.1|42401.1|10
1625746310000|2021-07-08 12:11:50|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|3
1625746320000|2021-07-08 12:12:00|||||||||7
1625746330000|2021-07-08 12:12:10|42414|42394|42416.1|42396.1|42416.1|42396.1|42413.6|42393.6|4
1625746340000|2021-07-08 12:12:20|||||||||3
1625746350000|2021-07-08 12:12:30|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|24
1625746360000|2021-07-08 12:12:40|42419|42399|42421.1|42401.1|42421.1|42401.1|42418.6|42398.6|5
1625746370000|2021-07-08 12:12:50|42423.2|42403.2|42421.1|42401.1|42423.2|42403.2|42421.1|42401.1|8
1625746380000|2021-07-08 12:13:00|42416.1|42396.1|42406.1|42386.1|42416.1|42396.1|42406.1|42386.1|7
1625746400000|2021-07-08 12:13:20|42408.6|42388.6|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|5
1625746410000|2021-07-08 12:13:30|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|13
1625746420000|2021-07-08 12:13:40|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|5
1625746430000|2021-07-08 12:13:50|42403.6|42383.6|42406.1|42386.1|42408.6|42388.6|42401.1|42381.1|28
1625746440000|2021-07-08 12:14:00|42405.7|42385.7|42403.6|42383.6|42405.7|42385.7|42403.6|42383.6|8
1625746450000|2021-07-08 12:14:10|42404|42384|42404|42384|42404|42384|42404|42384|6
1625746460000|2021-07-08 12:14:20|42408.6|42388.6|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|1
1625746470000|2021-07-08 12:14:30|||||||||4
1625746480000|2021-07-08 12:14:40|42413.2|42393.2|42416.1|42396.1|42416.1|42396.1|42413.2|42393.2|6
1625746490000|2021-07-08 12:14:50|||||||||1
1625746500000|2021-07-08 12:15:00|42411.5|42391.5|42393.6|42373.6|42411.5|42391.5|42393.6|42373.6|11
1625746510000|2021-07-08 12:15:10|42391.1|42371.1|42393.6|42373.6|42393.6|42373.6|42388.6|42368.6|13
1625746520000|2021-07-08 12:15:20|42391.1|42371.1|42393.6|42373.6|42396.1|42376.1|42391.1|42371.1|5
1625746530000|2021-07-08 12:15:30|42392|42372|42396.1|42376.1|42396.1|42376.1|42392|42372|8
1625746540000|2021-07-08 12:15:40|42392|42372|42391.1|42371.1|42392|42372|42391.1|42371.1|4
1625746550000|2021-07-08 12:15:50|42389|42369|42391.1|42371.1|42391.1|42371.1|42389|42369|11
1625746560000|2021-07-08 12:16:00|42389|42369|42391.1|42371.1|42391.1|42371.1|42381.1|42361.1|23
1625746570000|2021-07-08 12:16:10|42395.7|42375.7|42391.1|42371.1|42396.1|42376.1|42391.1|42371.1|21
1625746580000|2021-07-08 12:16:20|42393.6|42373.6|42393.6|42373.6|42396.1|42376.1|42391.1|42371.1|18
1625746590000|2021-07-08 12:16:30|42391.1|42371.1|42396.1|42376.1|42396.1|42376.1|42391.1|42371.1|7
1625746600000|2021-07-08 12:16:40|42394|42374|42407|42387|42407|42387|42394|42374|46
1625746610000|2021-07-08 12:16:50|42409|42389|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|3
1625746620000|2021-07-08 12:17:00|42413.2|42393.2|42411.1|42391.1|42413.2|42393.2|42411.1|42391.1|4
1625746640000|2021-07-08 12:17:20|||||||||4
1625746650000|2021-07-08 12:17:30|42409|42389|42408.6|42388.6|42409|42389|42407|42387|4
1625746660000|2021-07-08 12:17:40|42406.1|42386.1|42409|42389|42409|42389|42406.1|42386.1|2
1625746670000|2021-07-08 12:17:50|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|4
1625746680000|2021-07-08 12:18:00|42413.2|42393.2|42416.1|42396.1|42420.7|42400.7|42413.2|42393.2|9
1625746700000|2021-07-08 12:18:20|42415.7|42395.7|42418.6|42398.6|42418.6|42398.6|42413.6|42393.6|5
1625746710000|2021-07-08 12:18:30|42420.7|42400.7|42421.1|42401.1|42421.1|42401.1|42420.7|42400.7|1
1625746720000|2021-07-08 12:18:40|42423.2|42403.2|42428.2|42408.2|42428.2|42408.2|42423.2|42403.2|3
1625746730000|2021-07-08 12:18:50|42430.3|42410.3|42433.6|42413.6|42435.7|42415.7|42430.3|42410.3|11
1625746740000|2021-07-08 12:19:00|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|2
1625746750000|2021-07-08 12:19:10|42435.7|42415.7|42438.6|42418.6|42441.1|42421.1|42435.7|42415.7|12
1625746760000|2021-07-08 12:19:20|42441.1|42421.1|42453.6|42433.6|42453.6|42433.6|42438.6|42418.6|8
1625746770000|2021-07-08 12:19:30|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|3
1625746780000|2021-07-08 12:19:40|42463.6|42443.6|42466.1|42446.1|42468.6|42448.6|42463.6|42443.6|7
1625746790000|2021-07-08 12:19:50|42463.6|42443.6|42461.1|42441.1|42463.6|42443.6|42459|42439|5
1625746800000|2021-07-08 12:20:00|42458.6|42438.6|42458.6|42438.6|42461.5|42441.5|42458.6|42438.6|4
1625746810000|2021-07-08 12:20:10|42458.2|42438.2|42466.1|42446.1|42466.1|42446.1|42456.1|42436.1|19
1625746820000|2021-07-08 12:20:20|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|10
1625746830000|2021-07-08 12:20:30|42471.1|42451.1|42473.2|42453.2|42473.2|42453.2|42470.7|42450.7|23
1625746840000|2021-07-08 12:20:40|42472.8|42452.8|42471.1|42451.1|42473.2|42453.2|42468.2|42448.2|26
1625746850000|2021-07-08 12:20:50|42473.2|42453.2|42471.1|42451.1|42473.6|42453.6|42471.1|42451.1|12
1625746860000|2021-07-08 12:21:00|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42471.1|42451.1|38
1625746870000|2021-07-08 12:21:10|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|2
1625746880000|2021-07-08 12:21:20|42470.7|42450.7|42468.2|42448.2|42471.1|42451.1|42468.2|42448.2|5
1625746890000|2021-07-08 12:21:30|42468.6|42448.6|42470.7|42450.7|42470.7|42450.7|42468.6|42448.6|2
1625746900000|2021-07-08 12:21:40|42471.1|42451.1|42475.7|42455.7|42475.7|42455.7|42471.1|42451.1|9
1625746910000|2021-07-08 12:21:50|42473.6|42453.6|42471.1|42451.1|42473.6|42453.6|42471.1|42451.1|5
1625746920000|2021-07-08 12:22:00|42470.7|42450.7|42471.1|42451.1|42471.1|42451.1|42468.2|42448.2|3
1625746930000|2021-07-08 12:22:10|42469|42449|42468.6|42448.6|42471.1|42451.1|42468.2|42448.2|2
1625746940000|2021-07-08 12:22:20|42466.1|42446.1|42471.1|42451.1|42471.1|42451.1|42466.1|42446.1|14
1625746950000|2021-07-08 12:22:30|42470.7|42450.7|42473.2|42453.2|42473.2|42453.2|42470.7|42450.7|8
1625746960000|2021-07-08 12:22:40|||||||||1
1625746970000|2021-07-08 12:22:50|42475.3|42455.3|42473.2|42453.2|42475.3|42455.3|42473.2|42453.2|5
1625746990000|2021-07-08 12:23:10|42475.7|42455.7|42473.2|42453.2|42475.7|42455.7|42473.2|42453.2|9
1625747000000|2021-07-08 12:23:20|42475.3|42455.3|42475.7|42455.7|42475.7|42455.7|42475.3|42455.3|5
1625747010000|2021-07-08 12:23:30|||||||||9
1625747020000|2021-07-08 12:23:40|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|1
1625747030000|2021-07-08 12:23:50|42485.7|42465.7|42496.1|42476.1|42496.1|42476.1|42485.7|42465.7|20
1625747040000|2021-07-08 12:24:00|42501.1|42481.1|42516.1|42496.1|42516.1|42496.1|42501.1|42481.1|16
1625747050000|2021-07-08 12:24:10|42513.2|42493.2|42511.1|42491.1|42516.1|42496.1|42511.1|42491.1|12
1625747060000|2021-07-08 12:24:20|42509|42489|42518.6|42498.6|42518.6|42498.6|42508.6|42488.6|10
1625747070000|2021-07-08 12:24:30|42520.7|42500.7|42524|42504|42524|42504|42520.7|42500.7|8
1625747080000|2021-07-08 12:24:40|42526.1|42506.1|42528.6|42508.6|42528.6|42508.6|42526.1|42506.1|8
1625747090000|2021-07-08 12:24:50|42531.1|42511.1|42533.2|42513.2|42533.2|42513.2|42530.7|42510.7|3
1625747100000|2021-07-08 12:25:00|42530.7|42510.7|42531.1|42511.1|42531.1|42511.1|42526.1|42506.1|28
1625747110000|2021-07-08 12:25:10|42526.1|42506.1|42526.1|42506.1|42526.1|42506.1|42526.1|42506.1|7
1625747120000|2021-07-08 12:25:20|42523.6|42503.6|42528.6|42508.6|42528.6|42508.6|42523.6|42503.6|15
1625747130000|2021-07-08 12:25:30|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|11
1625747140000|2021-07-08 12:25:40|42528.6|42508.6|42526.1|42506.1|42528.6|42508.6|42526.1|42506.1|15
1625747150000|2021-07-08 12:25:50|42531.1|42511.1|42533.6|42513.6|42533.6|42513.6|42531.1|42511.1|10
1625747160000|2021-07-08 12:26:00|42531.1|42511.1|42536.1|42516.1|42536.1|42516.1|42531.1|42511.1|9
1625747170000|2021-07-08 12:26:10|42536.5|42516.5|42541.1|42521.1|42541.1|42521.1|42536.5|42516.5|15
1625747180000|2021-07-08 12:26:20|42543.2|42523.2|42541.1|42521.1|42543.2|42523.2|42541.1|42521.1|12
1625747190000|2021-07-08 12:26:30|42543.2|42523.2|42546.1|42526.1|42546.1|42526.1|42541.1|42521.1|12
1625747200000|2021-07-08 12:26:40|||||||||3
1625747210000|2021-07-08 12:26:50|42545.7|42525.7|42546.1|42526.1|42546.1|42526.1|42543.6|42523.6|7
1625747220000|2021-07-08 12:27:00|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|42543.6|42523.6|2
1625747230000|2021-07-08 12:27:10|42546.1|42526.1|42548.6|42528.6|42551.1|42531.1|42546.1|42526.1|8
1625747240000|2021-07-08 12:27:20|42551.1|42531.1|42548.6|42528.6|42551.1|42531.1|42548.6|42528.6|1
1625747250000|2021-07-08 12:27:30|42551.1|42531.1|42548.6|42528.6|42551.1|42531.1|42548.6|42528.6|3
1625747260000|2021-07-08 12:27:40|42550.7|42530.7|42551.1|42531.1|42551.1|42531.1|42550.7|42530.7|7
1625747270000|2021-07-08 12:27:50|42553.2|42533.2|42551.5|42531.5|42553.2|42533.2|42551.1|42531.1|14
1625747280000|2021-07-08 12:28:00|42551.1|42531.1|42561.1|42541.1|42561.1|42541.1|42551.1|42531.1|11
1625747290000|2021-07-08 12:28:10|42561.5|42541.5|42573.2|42553.2|42573.2|42553.2|42561.1|42541.1|7
1625747300000|2021-07-08 12:28:20|42573.6|42553.6|42576.1|42556.1|42576.5|42556.5|42573.6|42553.6|15
1625747310000|2021-07-08 12:28:30|42575.7|42555.7|42575.7|42555.7|42575.7|42555.7|42575.7|42555.7|3
1625747320000|2021-07-08 12:28:40|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|2
1625747330000|2021-07-08 12:28:50|42575.7|42555.7|42571.1|42551.1|42576.1|42556.1|42571.1|42551.1|13
1625747340000|2021-07-08 12:29:00|42566.1|42546.1|42563.2|42543.2|42566.1|42546.1|42563.2|42543.2|10
1625747350000|2021-07-08 12:29:10|42561.1|42541.1|42561.1|42541.1|42561.1|42541.1|42561.1|42541.1|9
1625747360000|2021-07-08 12:29:20|42560.7|42540.7|42561.1|42541.1|42561.1|42541.1|42560.7|42540.7|4
1625747370000|2021-07-08 12:29:30|42556.1|42536.1|42553.6|42533.6|42558.6|42538.6|42553.6|42533.6|10
1625747380000|2021-07-08 12:29:40|42551.5|42531.5|42546.5|42526.5|42551.5|42531.5|42544|42524|14
1625747390000|2021-07-08 12:29:50|42544|42524|42556.1|42536.1|42556.1|42536.1|42544|42524|5
1625747400000|2021-07-08 12:30:00|42555.7|42535.7|42556.1|42536.1|42558.6|42538.6|42555.7|42535.7|12
1625747410000|2021-07-08 12:30:10|42556.5|42536.5|42553.6|42533.6|42558.6|42538.6|42553.6|42533.6|10
1625747420000|2021-07-08 12:30:20|42551.5|42531.5|42553.6|42533.6|42553.6|42533.6|42546.1|42526.1|13
1625747430000|2021-07-08 12:30:30|42551.5|42531.5|42541.1|42521.1|42551.5|42531.5|42541.1|42521.1|7
1625747440000|2021-07-08 12:30:40|42541.5|42521.5|42546.5|42526.5|42548.6|42528.6|42541.1|42521.1|20
1625747450000|2021-07-08 12:30:50|42544.5|42524.5|42551.1|42531.1|42551.1|42531.1|42539|42519|10
1625747460000|2021-07-08 12:31:00|42553.2|42533.2|42548.6|42528.6|42553.2|42533.2|42546.1|42526.1|5
1625747470000|2021-07-08 12:31:10|42550.7|42530.7|42548.6|42528.6|42550.7|42530.7|42548.6|42528.6|5
1625747480000|2021-07-08 12:31:20|42553.2|42533.2|42548.6|42528.6|42553.2|42533.2|42548.6|42528.6|19
1625747490000|2021-07-08 12:31:30|42551.1|42531.1|42551.1|42531.1|42551.1|42531.1|42551.1|42531.1|0
1625747500000|2021-07-08 12:31:40|42549|42529|42548.6|42528.6|42549|42529|42548.2|42528.2|9
1625747510000|2021-07-08 12:31:50|42546.1|42526.1|42558.6|42538.6|42558.6|42538.6|42546.1|42526.1|6
1625747520000|2021-07-08 12:32:00|42561.1|42541.1|42558.6|42538.6|42563.6|42543.6|42558.6|42538.6|5
1625747530000|2021-07-08 12:32:10|42556.1|42536.1|42558.6|42538.6|42558.6|42538.6|42556.1|42536.1|11
1625747540000|2021-07-08 12:32:20|42556.1|42536.1|42551.1|42531.1|42556.1|42536.1|42551.1|42531.1|7
1625747550000|2021-07-08 12:32:30|42548.6|42528.6|42551.1|42531.1|42553.6|42533.6|42548.6|42528.6|9
1625747560000|2021-07-08 12:32:40|42548.2|42528.2|42539|42519|42548.2|42528.2|42539|42519|8
1625747570000|2021-07-08 12:32:50|42538.6|42518.6|42528.6|42508.6|42538.6|42518.6|42528.6|42508.6|8
1625747580000|2021-07-08 12:33:00|42526.1|42506.1|42526.1|42506.1|42526.1|42506.1|42523.6|42503.6|5
1625747590000|2021-07-08 12:33:10|42524|42504|42523.6|42503.6|42528.2|42508.2|42523.6|42503.6|9
1625747600000|2021-07-08 12:33:20|42526.1|42506.1|42511.1|42491.1|42526.1|42506.1|42509|42489|23
1625747610000|2021-07-08 12:33:30|42508.6|42488.6|42511.1|42491.1|42511.1|42491.1|42508.6|42488.6|2
1625747620000|2021-07-08 12:33:40|42509|42489|42513.6|42493.6|42513.6|42493.6|42508.2|42488.2|14
1625747630000|2021-07-08 12:33:50|42515.7|42495.7|42513.6|42493.6|42518.6|42498.6|42513.6|42493.6|3
1625747640000|2021-07-08 12:34:00|42501.1|42481.1|42493.6|42473.6|42506.1|42486.1|42491.1|42471.1|19
1625747650000|2021-07-08 12:34:10|42491.5|42471.5|42488.6|42468.6|42491.5|42471.5|42486.1|42466.1|24
1625747660000|2021-07-08 12:34:20|42489|42469|42484|42464|42489|42469|42483.6|42463.6|12
1625747670000|2021-07-08 12:34:30|42483.6|42463.6|42498.6|42478.6|42498.6|42478.6|42483.6|42463.6|12
1625747680000|2021-07-08 12:34:40|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|42501.1|42481.1|6
1625747690000|2021-07-08 12:34:50|42496.5|42476.5|42499|42479|42499|42479|42496.5|42476.5|7
1625747700000|2021-07-08 12:35:00|42501.1|42481.1|42510.7|42490.7|42510.7|42490.7|42498.6|42478.6|15
1625747710000|2021-07-08 12:35:10|42513.2|42493.2|42516.1|42496.1|42516.1|42496.1|42513.2|42493.2|29
1625747720000|2021-07-08 12:35:20|42518.6|42498.6|42513.6|42493.6|42518.6|42498.6|42513.6|42493.6|8
1625747730000|2021-07-08 12:35:30|42511.1|42491.1|42478.6|42458.6|42511.1|42491.1|42478.6|42458.6|20
1625747740000|2021-07-08 12:35:40|42476.1|42456.1|42471.1|42451.1|42476.1|42456.1|42458.6|42438.6|22
1625747750000|2021-07-08 12:35:50|42470.7|42450.7|42446.1|42426.1|42470.7|42450.7|42446.1|42426.1|22
1625747760000|2021-07-08 12:36:00|42448.6|42428.6|42456.1|42436.1|42456.1|42436.1|42448.6|42428.6|19
1625747770000|2021-07-08 12:36:10|42453.6|42433.6|42448.6|42428.6|42453.6|42433.6|42448.6|42428.6|33
1625747780000|2021-07-08 12:36:20|42451.1|42431.1|42451.1|42431.1|42453.2|42433.2|42451.1|42431.1|7
1625747790000|2021-07-08 12:36:30|42450.7|42430.7|42457.8|42437.8|42457.8|42437.8|42448.6|42428.6|5
1625747800000|2021-07-08 12:36:40|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|0
1625747810000|2021-07-08 12:36:50|42455.7|42435.7|42456.1|42436.1|42456.1|42436.1|42453.6|42433.6|4
1625747820000|2021-07-08 12:37:00|42454|42434|42458.6|42438.6|42458.6|42438.6|42453.6|42433.6|9
1625747830000|2021-07-08 12:37:10|42463.6|42443.6|42478.6|42458.6|42478.6|42458.6|42463.6|42443.6|15
1625747840000|2021-07-08 12:37:20|42476.5|42456.5|42483.6|42463.6|42483.6|42463.6|42473.6|42453.6|8
1625747850000|2021-07-08 12:37:30|42481.5|42461.5|42496.1|42476.1|42496.1|42476.1|42478.6|42458.6|15
1625747860000|2021-07-08 12:37:40|42500.7|42480.7|42503.2|42483.2|42503.2|42483.2|42500.7|42480.7|10
1625747870000|2021-07-08 12:37:50|42501.1|42481.1|42493.6|42473.6|42503.6|42483.6|42493.6|42473.6|7
1625747880000|2021-07-08 12:38:00|42488.6|42468.6|42476.1|42456.1|42488.6|42468.6|42476.1|42456.1|11
1625747890000|2021-07-08 12:38:10|42478.6|42458.6|42476.1|42456.1|42478.6|42458.6|42473.6|42453.6|5
1625747900000|2021-07-08 12:38:20|42475.7|42455.7|42468.6|42448.6|42478.6|42458.6|42468.6|42448.6|35
1625747910000|2021-07-08 12:38:30|42473.2|42453.2|42478.6|42458.6|42478.6|42458.6|42473.2|42453.2|4
1625747920000|2021-07-08 12:38:40|||||||||3
1625747930000|2021-07-08 12:38:50|42480.7|42460.7|42486.1|42466.1|42486.1|42466.1|42480.7|42460.7|9
1625747950000|2021-07-08 12:39:10|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42481.1|42461.1|6
1625747960000|2021-07-08 12:39:20|42483.2|42463.2|42481.1|42461.1|42483.2|42463.2|42481.1|42461.1|5
1625747970000|2021-07-08 12:39:30|42479|42459|42478.6|42458.6|42479|42459|42476.1|42456.1|4
1625747980000|2021-07-08 12:39:40|42481.1|42461.1|42488.2|42468.2|42488.2|42468.2|42476.1|42456.1|8
1625747990000|2021-07-08 12:39:50|42485.7|42465.7|42496.1|42476.1|42496.1|42476.1|42485.7|42465.7|9
1625748000000|2021-07-08 12:40:00|42498.6|42478.6|42498.6|42478.6|42501.1|42481.1|42498.6|42478.6|19
1625748010000|2021-07-08 12:40:10|42501.1|42481.1|42523.6|42503.6|42526.1|42506.1|42498.6|42478.6|70
1625748020000|2021-07-08 12:40:20|42521.1|42501.1|42538.6|42518.6|42546.1|42526.1|42521.1|42501.1|37
1625748030000|2021-07-08 12:40:30|42541.1|42521.1|42556.1|42536.1|42556.1|42536.1|42539|42519|22
1625748040000|2021-07-08 12:40:40|42561.1|42541.1|42561.1|42541.1|42561.1|42541.1|42556.1|42536.1|23
1625748050000|2021-07-08 12:40:50|42556.5|42536.5|42546.1|42526.1|42556.5|42536.5|42546.1|42526.1|135
1625748060000|2021-07-08 12:41:00|42556.1|42536.1|42549|42529|42561.1|42541.1|42549|42529|64
1625748070000|2021-07-08 12:41:10|42551.1|42531.1|42556.1|42536.1|42556.1|42536.1|42551.1|42531.1|5
1625748080000|2021-07-08 12:41:20|42558.2|42538.2|42558.6|42538.6|42561.1|42541.1|42556.5|42536.5|12
1625748090000|2021-07-08 12:41:30|42556.1|42536.1|42563.6|42543.6|42566.1|42546.1|42556.1|42536.1|11
1625748100000|2021-07-08 12:41:40|42565.7|42545.7|42566.1|42546.1|42566.1|42546.1|42561.5|42541.5|11
1625748110000|2021-07-08 12:41:50|42563.6|42543.6|42543.6|42523.6|42563.6|42543.6|42543.6|42523.6|18
1625748120000|2021-07-08 12:42:00|42541.1|42521.1|42528.6|42508.6|42541.1|42521.1|42523.6|42503.6|17
1625748130000|2021-07-08 12:42:10|42529|42509|42561.1|42541.1|42561.1|42541.1|42529|42509|18
1625748140000|2021-07-08 12:42:20|42563.6|42543.6|42566.1|42546.1|42573.2|42553.2|42563.6|42543.6|18
1625748150000|2021-07-08 12:42:30|42564|42544|42570.7|42550.7|42573.2|42553.2|42564|42544|28
1625748160000|2021-07-08 12:42:40|42573.2|42553.2|42546.5|42526.5|42573.2|42553.2|42546.5|42526.5|11
1625748170000|2021-07-08 12:42:50|42546.1|42526.1|42536.1|42516.1|42546.1|42526.1|42536.1|42516.1|9
1625748180000|2021-07-08 12:43:00|42533.6|42513.6|42538.6|42518.6|42538.6|42518.6|42528.6|42508.6|13
1625748190000|2021-07-08 12:43:10|42543.6|42523.6|42543.6|42523.6|42546.1|42526.1|42541.1|42521.1|5
1625748200000|2021-07-08 12:43:20|42541.1|42521.1|42535.7|42515.7|42541.1|42521.1|42535.7|42515.7|12
1625748210000|2021-07-08 12:43:30|42533.6|42513.6|42531.1|42511.1|42533.6|42513.6|42528.6|42508.6|10
1625748220000|2021-07-08 12:43:40|42531.5|42511.5|42533.6|42513.6|42533.6|42513.6|42531.5|42511.5|4
1625748230000|2021-07-08 12:43:50|42535.7|42515.7|42543.6|42523.6|42543.6|42523.6|42535.7|42515.7|12
1625748240000|2021-07-08 12:44:00|42541.1|42521.1|42520.7|42500.7|42541.1|42521.1|42516.5|42496.5|32
1625748250000|2021-07-08 12:44:10|42523.6|42503.6|42525.7|42505.7|42525.7|42505.7|42523.6|42503.6|8
1625748260000|2021-07-08 12:44:20|42527.8|42507.8|42528.6|42508.6|42531.1|42511.1|42527.8|42507.8|4
1625748270000|2021-07-08 12:44:30|42531.1|42511.1|42533.6|42513.6|42536.1|42516.1|42531.1|42511.1|7
1625748280000|2021-07-08 12:44:40|42531.1|42511.1|42528.6|42508.6|42533.6|42513.6|42528.6|42508.6|9
1625748290000|2021-07-08 12:44:50|42526.5|42506.5|42533.6|42513.6|42537.8|42517.8|42526.1|42506.1|7
1625748300000|2021-07-08 12:45:00|42529.5|42509.5|42509|42489|42531.1|42511.1|42509|42489|17
1625748310000|2021-07-08 12:45:10|42511.5|42491.5|42506.1|42486.1|42511.5|42491.5|42506.1|42486.1|10
1625748320000|2021-07-08 12:45:20|42503.6|42483.6|42506.1|42486.1|42506.1|42486.1|42503.6|42483.6|14
1625748330000|2021-07-08 12:45:30|42508.6|42488.6|42501.1|42481.1|42508.6|42488.6|42501.1|42481.1|12
1625748340000|2021-07-08 12:45:40|42500.7|42480.7|42501.1|42481.1|42501.1|42481.1|42496.1|42476.1|6
1625748350000|2021-07-08 12:45:50|42503.6|42483.6|42521.1|42501.1|42521.1|42501.1|42503.6|42483.6|11
1625748360000|2021-07-08 12:46:00|42523.6|42503.6|42521.1|42501.1|42526.1|42506.1|42518.6|42498.6|4
1625748370000|2021-07-08 12:46:10|42518.6|42498.6|42521.1|42501.1|42521.1|42501.1|42518.6|42498.6|2
1625748380000|2021-07-08 12:46:20|||||||||4
1625748390000|2021-07-08 12:46:30|42519|42499|42519|42499|42519|42499|42516.5|42496.5|8
1625748400000|2021-07-08 12:46:40|42516.1|42496.1|42511.1|42491.1|42516.1|42496.1|42511.1|42491.1|4
1625748410000|2021-07-08 12:46:50|42513.6|42493.6|42511.1|42491.1|42513.6|42493.6|42511.1|42491.1|10
1625748420000|2021-07-08 12:47:00|42509|42489|42506.1|42486.1|42509|42489|42503.6|42483.6|10
1625748430000|2021-07-08 12:47:10|42508.2|42488.2|42511.1|42491.1|42511.1|42491.1|42508.2|42488.2|1
1625748440000|2021-07-08 12:47:20|42513.2|42493.2|42513.6|42493.6|42513.6|42493.6|42513.2|42493.2|3
1625748450000|2021-07-08 12:47:30|42516.1|42496.1|42516.1|42496.1|42516.1|42496.1|42516.1|42496.1|6
1625748460000|2021-07-08 12:47:40|42518.2|42498.2|42516.1|42496.1|42518.6|42498.6|42516.1|42496.1|2
1625748470000|2021-07-08 12:47:50|42511.1|42491.1|42511.1|42491.1|42511.1|42491.1|42508.6|42488.6|4
1625748480000|2021-07-08 12:48:00|42508.6|42488.6|42491.1|42471.1|42508.6|42488.6|42491.1|42471.1|25
1625748490000|2021-07-08 12:48:10|42493.6|42473.6|42488.6|42468.6|42493.6|42473.6|42488.6|42468.6|17
1625748500000|2021-07-08 12:48:20|42490.7|42470.7|42496.1|42476.1|42496.1|42476.1|42490.7|42470.7|10
1625748510000|2021-07-08 12:48:30|42498.2|42478.2|42506.1|42486.1|42506.1|42486.1|42498.2|42478.2|14
1625748520000|2021-07-08 12:48:40|42508.2|42488.2|42496.1|42476.1|42508.6|42488.6|42496.1|42476.1|10
1625748530000|2021-07-08 12:48:50|42498.6|42478.6|42496.1|42476.1|42498.6|42478.6|42496.1|42476.1|6
1625748540000|2021-07-08 12:49:00|42494|42474|42510.7|42490.7|42510.7|42490.7|42494|42474|9
1625748550000|2021-07-08 12:49:10|42508.6|42488.6|42498.6|42478.6|42508.6|42488.6|42498.6|42478.6|6
1625748560000|2021-07-08 12:49:20|42501.1|42481.1|42493.6|42473.6|42501.1|42481.1|42491.1|42471.1|45
1625748570000|2021-07-08 12:49:30|42495.7|42475.7|42506.1|42486.1|42506.1|42486.1|42493.6|42473.6|13
1625748580000|2021-07-08 12:49:40|42508.6|42488.6|42508.6|42488.6|42511.1|42491.1|42506.1|42486.1|11
1625748590000|2021-07-08 12:49:50|42510.7|42490.7|42513.6|42493.6|42513.6|42493.6|42510.7|42490.7|10
1625748600000|2021-07-08 12:50:00|42516.1|42496.1|42511.1|42491.1|42516.1|42496.1|42511.1|42491.1|12
1625748610000|2021-07-08 12:50:10|42513.2|42493.2|42504|42484|42513.2|42493.2|42504|42484|18
1625748620000|2021-07-08 12:50:20|42506.1|42486.1|42486.1|42466.1|42506.1|42486.1|42483.6|42463.6|22
1625748630000|2021-07-08 12:50:30|42483.6|42463.6|42483.6|42463.6|42488.6|42468.6|42483.6|42463.6|4
1625748640000|2021-07-08 12:50:40|42485.7|42465.7|42491.1|42471.1|42491.1|42471.1|42485.7|42465.7|19
1625748650000|2021-07-08 12:50:50|42493.6|42473.6|42496.1|42476.1|42496.1|42476.1|42493.6|42473.6|8
1625748660000|2021-07-08 12:51:00|42493.6|42473.6|42481.5|42461.5|42493.6|42473.6|42481.5|42461.5|27
1625748670000|2021-07-08 12:51:10|42481.1|42461.1|42468.6|42448.6|42481.5|42461.5|42466.5|42446.5|26
1625748680000|2021-07-08 12:51:20|42466.1|42446.1|42463.6|42443.6|42468.2|42448.2|42461.5|42441.5|41
1625748690000|2021-07-08 12:51:30|42461.5|42441.5|42458.6|42438.6|42463.6|42443.6|42458.6|42438.6|8
1625748700000|2021-07-08 12:51:40|42460.7|42440.7|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|0
1625748710000|2021-07-08 12:51:50|42463.6|42443.6|42468.6|42448.6|42468.6|42448.6|42461.1|42441.1|18
1625748720000|2021-07-08 12:52:00|42464|42444|42456.1|42436.1|42464|42444|42454|42434|17
1625748730000|2021-07-08 12:52:10|42463.6|42443.6|42468.6|42448.6|42471.1|42451.1|42463.6|42443.6|13
1625748740000|2021-07-08 12:52:20|42470.7|42450.7|42478.6|42458.6|42478.6|42458.6|42470.7|42450.7|4
1625748750000|2021-07-08 12:52:30|42481.1|42461.1|42483.6|42463.6|42484|42464|42481.1|42461.1|12
1625748760000|2021-07-08 12:52:40|42486.1|42466.1|42493.6|42473.6|42494|42474|42486.1|42466.1|16
1625748770000|2021-07-08 12:52:50|42495.7|42475.7|42493.6|42473.6|42498.6|42478.6|42493.6|42473.6|6
1625748780000|2021-07-08 12:53:00|42486.5|42466.5|42483.6|42463.6|42488.6|42468.6|42483.6|42463.6|6
1625748790000|2021-07-08 12:53:10|42484|42464|42483.6|42463.6|42484|42464|42483.6|42463.6|7
1625748800000|2021-07-08 12:53:20|42485.7|42465.7|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|11
1625748810000|2021-07-08 12:53:30|42488.2|42468.2|42486.1|42466.1|42488.2|42468.2|42483.6|42463.6|2
1625748820000|2021-07-08 12:53:40|42484|42464|42478.6|42458.6|42484|42464|42478.6|42458.6|2
1625748830000|2021-07-08 12:53:50|42481.1|42461.1|42481.1|42461.1|42481.1|42461.1|42476.1|42456.1|4
1625748840000|2021-07-08 12:54:00|42478.6|42458.6|42481.1|42461.1|42481.1|42461.1|42478.6|42458.6|3
1625748850000|2021-07-08 12:54:10|42488.2|42468.2|42488.2|42468.2|42488.2|42468.2|42488.2|42468.2|1
1625748860000|2021-07-08 12:54:20|42488.6|42468.6|42493.6|42473.6|42493.6|42473.6|42488.6|42468.6|0
1625748870000|2021-07-08 12:54:30|42495.7|42475.7|42503.6|42483.6|42503.6|42483.6|42495.7|42475.7|9
1625748880000|2021-07-08 12:54:40|42506.1|42486.1|42508.6|42488.6|42508.6|42488.6|42503.6|42483.6|3
1625748890000|2021-07-08 12:54:50|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|42506.1|42486.1|3
1625748900000|2021-07-08 12:55:00|42508.2|42488.2|42501.1|42481.1|42508.6|42488.6|42501.1|42481.1|13
1625748910000|2021-07-08 12:55:10|42503.6|42483.6|42501.1|42481.1|42503.6|42483.6|42501.1|42481.1|0
1625748920000|2021-07-08 12:55:20|42503.6|42483.6|42506.1|42486.1|42508.6|42488.6|42503.6|42483.6|5
1625748930000|2021-07-08 12:55:30|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|1
1625748940000|2021-07-08 12:55:40|42501.5|42481.5|42491.1|42471.1|42501.5|42481.5|42488.6|42468.6|4
1625748950000|2021-07-08 12:55:50|42488.6|42468.6|42488.6|42468.6|42491.1|42471.1|42488.6|42468.6|4
1625748960000|2021-07-08 12:56:00|42486.1|42466.1|42488.2|42468.2|42488.6|42468.6|42483.6|42463.6|33
1625748970000|2021-07-08 12:56:10|42493.6|42473.6|42500.7|42480.7|42501.1|42481.1|42493.6|42473.6|0
1625748980000|2021-07-08 12:56:20|42501.1|42481.1|42501.1|42481.1|42503.6|42483.6|42501.1|42481.1|4
1625748990000|2021-07-08 12:56:30|42503.6|42483.6|42498.6|42478.6|42503.6|42483.6|42498.6|42478.6|0
1625749000000|2021-07-08 12:56:40|42500.7|42480.7|42501.5|42481.5|42501.5|42481.5|42500.7|42480.7|5
1625749010000|2021-07-08 12:56:50|42506.1|42486.1|42506.1|42486.1|42508.6|42488.6|42506.1|42486.1|8
1625749020000|2021-07-08 12:57:00|42508.2|42488.2|42506.1|42486.1|42508.6|42488.6|42506.1|42486.1|6
1625749030000|2021-07-08 12:57:10|42526.1|42506.1|42463.2|42443.2|42531.5|42511.5|42437.8|42417.8|123
1625749040000|2021-07-08 12:57:20|42460.7|42440.7|42458.6|42438.6|42460.7|42440.7|42458.6|42438.6|26
1625749050000|2021-07-08 12:57:30|42461.1|42441.1|42463.6|42443.6|42466.1|42446.1|42460.7|42440.7|7
1625749060000|2021-07-08 12:57:40|42461.1|42441.1|42443.6|42423.6|42461.1|42441.1|42443.6|42423.6|8
1625749070000|2021-07-08 12:57:50|42446.1|42426.1|42456.1|42436.1|42456.1|42436.1|42443.6|42423.6|7
1625749080000|2021-07-08 12:58:00|42461.1|42441.1|42466.1|42446.1|42471.1|42451.1|42461.1|42441.1|42
1625749090000|2021-07-08 12:58:10|42466.5|42446.5|42476.1|42456.1|42476.1|42456.1|42466.5|42446.5|3
1625749100000|2021-07-08 12:58:20|42473.6|42453.6|42478.6|42458.6|42478.6|42458.6|42471.1|42451.1|12
1625749110000|2021-07-08 12:58:30|42476.1|42456.1|42478.6|42458.6|42480.7|42460.7|42476.1|42456.1|6
1625749120000|2021-07-08 12:58:40|42476.5|42456.5|42473.6|42453.6|42476.5|42456.5|42471.1|42451.1|9
1625749130000|2021-07-08 12:58:50|42466.1|42446.1|42459|42439|42466.1|42446.1|42459|42439|4
1625749140000|2021-07-08 12:59:00|42456.5|42436.5|42468.6|42448.6|42468.6|42448.6|42453.6|42433.6|46
1625749150000|2021-07-08 12:59:10|42473.6|42453.6|42473.6|42453.6|42480.3|42460.3|42473.6|42453.6|21
1625749160000|2021-07-08 12:59:20|42468.6|42448.6|42468.6|42448.6|42468.6|42448.6|42458.6|42438.6|30
1625749170000|2021-07-08 12:59:30|42469|42449|42471.1|42451.1|42471.5|42451.5|42469|42449|11
1625749180000|2021-07-08 12:59:40|42473.6|42453.6|42471.1|42451.1|42475.3|42455.3|42468.2|42448.2|30
1625749190000|2021-07-08 12:59:50|42473.2|42453.2|42490.3|42470.3|42490.3|42470.3|42473.2|42453.2|25
1625749200000|2021-07-08 13:00:00|42491.1|42471.1|42486.1|42466.1|42515.3|42495.3|42486.1|42466.1|102
1625749210000|2021-07-08 13:00:10|42484|42464|42534|42514|42536.1|42516.1|42484|42464|93
1625749220000|2021-07-08 13:00:20|42533.6|42513.6|42546.5|42526.5|42555.7|42535.7|42528.6|42508.6|94
1625749230000|2021-07-08 13:00:30|42541.5|42521.5|42546.1|42526.1|42558.6|42538.6|42533.6|42513.6|58
1625749240000|2021-07-08 13:00:40|42543.6|42523.6|42571.1|42551.1|42571.1|42551.1|42543.6|42523.6|33
1625749250000|2021-07-08 13:00:50|42576.1|42556.1|42571.5|42551.5|42579|42559|42571.1|42551.1|38
1625749260000|2021-07-08 13:01:00|42571.1|42551.1|42556.5|42536.5|42571.1|42551.1|42554|42534|54
1625749270000|2021-07-08 13:01:10|42556.1|42536.1|42541.1|42521.1|42556.1|42536.1|42538.6|42518.6|34
1625749280000|2021-07-08 13:01:20|42543.6|42523.6|42533.6|42513.6|42543.6|42523.6|42533.6|42513.6|37
1625749290000|2021-07-08 13:01:30|42536.1|42516.1|42576.1|42556.1|42576.1|42556.1|42536.1|42516.1|32
1625749300000|2021-07-08 13:01:40|42578.2|42558.2|42570.7|42550.7|42578.6|42558.6|42566.1|42546.1|57
1625749310000|2021-07-08 13:01:50|42572.7|42552.7|42591.1|42571.1|42591.1|42571.1|42572.7|42552.7|29
1625749320000|2021-07-08 13:02:00|42586.5|42566.5|42591.1|42571.1|42591.1|42571.1|42581.5|42561.5|50
1625749330000|2021-07-08 13:02:10|42588.6|42568.6|42596.1|42576.1|42598.6|42578.6|42588.6|42568.6|40
1625749340000|2021-07-08 13:02:20|42594|42574|42566.1|42546.1|42596.1|42576.1|42566.1|42546.1|37
1625749350000|2021-07-08 13:02:30|42564|42544|42578.6|42558.6|42578.6|42558.6|42563.6|42543.6|15
1625749360000|2021-07-08 13:02:40|42581.1|42561.1|42596.1|42576.1|42596.1|42576.1|42581.1|42561.1|9
1625749370000|2021-07-08 13:02:50|42598.2|42578.2|42598.6|42578.6|42598.6|42578.6|42591.1|42571.1|13
1625749380000|2021-07-08 13:03:00|42596.5|42576.5|42609.9|42589.9|42621.5|42601.5|42596.1|42576.1|55
1625749390000|2021-07-08 13:03:10|42607.8|42587.8|42613.6|42593.6|42613.6|42593.6|42599.5|42579.5|36
1625749400000|2021-07-08 13:03:20|42611.1|42591.1|42606.1|42586.1|42611.1|42591.1|42603.6|42583.6|24
1625749410000|2021-07-08 13:03:30|42606.5|42586.5|42606.1|42586.1|42618.6|42598.6|42606.1|42586.1|29
1625749420000|2021-07-08 13:03:40|42608.6|42588.6|42603.6|42583.6|42608.6|42588.6|42598.6|42578.6|25
1625749430000|2021-07-08 13:03:50|42606.1|42586.1|42613.6|42593.6|42613.6|42593.6|42606.1|42586.1|13
1625749440000|2021-07-08 13:04:00|42611.5|42591.5|42623.6|42603.6|42623.6|42603.6|42603.6|42583.6|27
1625749450000|2021-07-08 13:04:10|42621.5|42601.5|42618.6|42598.6|42623.6|42603.6|42615.7|42595.7|11
1625749460000|2021-07-08 13:04:20|42616.1|42596.1|42620.7|42600.7|42620.7|42600.7|42614|42594|11
1625749470000|2021-07-08 13:04:30|42621.1|42601.1|42623.6|42603.6|42623.6|42603.6|42618.6|42598.6|10
1625749480000|2021-07-08 13:04:40|42621.1|42601.1|42628.6|42608.6|42634|42614|42616.1|42596.1|58
1625749490000|2021-07-08 13:04:50|42626.1|42606.1|42623.6|42603.6|42626.1|42606.1|42618.6|42598.6|15
1625749500000|2021-07-08 13:05:00|42621.1|42601.1|42618.6|42598.6|42626.1|42606.1|42613.6|42593.6|43
1625749510000|2021-07-08 13:05:10|42618.2|42598.2|42616.1|42596.1|42620.7|42600.7|42613.6|42593.6|30
1625749520000|2021-07-08 13:05:20|42615.7|42595.7|42601.1|42581.1|42615.7|42595.7|42601.1|42581.1|19
1625749530000|2021-07-08 13:05:30|42598.6|42578.6|42598.6|42578.6|42601.5|42581.5|42596.5|42576.5|17
1625749540000|2021-07-08 13:05:40|42600.7|42580.7|42596.1|42576.1|42603.6|42583.6|42596.1|42576.1|14
1625749550000|2021-07-08 13:05:50|42593.6|42573.6|42607|42587|42607|42587|42593.6|42573.6|19
1625749560000|2021-07-08 13:06:00|42609|42589|42618.6|42598.6|42618.6|42598.6|42609|42589|10
1625749570000|2021-07-08 13:06:10|42616.1|42596.1|42608.2|42588.2|42618.6|42598.6|42608.2|42588.2|10
1625749580000|2021-07-08 13:06:20|42606.1|42586.1|42596.5|42576.5|42606.1|42586.1|42596.1|42576.1|8
1625749590000|2021-07-08 13:06:30|42596.1|42576.1|42591.1|42571.1|42596.1|42576.1|42591.1|42571.1|4
1625749600000|2021-07-08 13:06:40|42587|42567|42588.6|42568.6|42588.6|42568.6|42583.6|42563.6|18
1625749610000|2021-07-08 13:06:50|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42588.6|42568.6|1
1625749620000|2021-07-08 13:07:00|42588.6|42568.6|42578.6|42558.6|42591.1|42571.1|42578.6|42558.6|21
1625749630000|2021-07-08 13:07:10|42576.5|42556.5|42571.1|42551.1|42576.5|42556.5|42569|42549|20
1625749640000|2021-07-08 13:07:20|42571.5|42551.5|42551.1|42531.1|42573.6|42553.6|42551.1|42531.1|39
1625749650000|2021-07-08 13:07:30|42553.2|42533.2|42568.6|42548.6|42568.6|42548.6|42553.2|42533.2|10
1625749660000|2021-07-08 13:07:40|42566.1|42546.1|42558.6|42538.6|42566.1|42546.1|42556.1|42536.1|19
1625749670000|2021-07-08 13:07:50|42561.1|42541.1|42558.6|42538.6|42563.6|42543.6|42558.6|42538.6|5
1625749680000|2021-07-08 13:08:00|42556.1|42536.1|42563.6|42543.6|42563.6|42543.6|42551.1|42531.1|9
1625749690000|2021-07-08 13:08:10|42565.7|42545.7|42573.6|42553.6|42573.6|42553.6|42565.7|42545.7|11
1625749700000|2021-07-08 13:08:20|42575.7|42555.7|42578.6|42558.6|42581.1|42561.1|42575.7|42555.7|14
1625749710000|2021-07-08 13:08:30|42581.1|42561.1|42586.1|42566.1|42588.2|42568.2|42581.1|42561.1|12
1625749720000|2021-07-08 13:08:40|42583.6|42563.6|42561.5|42541.5|42583.6|42563.6|42561.5|42541.5|13
1625749730000|2021-07-08 13:08:50|42561.1|42541.1|42549.5|42529.5|42561.1|42541.1|42549.5|42529.5|8
1625749740000|2021-07-08 13:09:00|42551.5|42531.5|42546.1|42526.1|42551.5|42531.5|42546.1|42526.1|11
1625749750000|2021-07-08 13:09:10|42544|42524|42538.6|42518.6|42544|42524|42536.5|42516.5|11
1625749760000|2021-07-08 13:09:20|42539|42519|42546.1|42526.1|42546.1|42526.1|42539|42519|3
1625749770000|2021-07-08 13:09:30|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|42543.6|42523.6|16
1625749780000|2021-07-08 13:09:40|42551.1|42531.1|42566.1|42546.1|42566.1|42546.1|42551.1|42531.1|20
1625749790000|2021-07-08 13:09:50|42568.2|42548.2|42588.6|42568.6|42588.6|42568.6|42568.2|42548.2|13
1625749800000|2021-07-08 13:10:00|42589|42569|42578.6|42558.6|42589|42569|42578.6|42558.6|17
1625749810000|2021-07-08 13:10:10|42576.1|42556.1|42579|42559|42583.6|42563.6|42576.1|42556.1|10
1625749820000|2021-07-08 13:10:20|42576.1|42556.1|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|6
1625749830000|2021-07-08 13:10:30|42576.1|42556.1|42576.1|42556.1|42580.7|42560.7|42573.6|42553.6|7
1625749840000|2021-07-08 13:10:40|42578.2|42558.2|42586.1|42566.1|42586.1|42566.1|42578.2|42558.2|2
1625749850000|2021-07-08 13:10:50|42588.6|42568.6|42596.1|42576.1|42598.6|42578.6|42588.6|42568.6|11
1625749860000|2021-07-08 13:11:00|42598.6|42578.6|42608.6|42588.6|42608.6|42588.6|42596.1|42576.1|34
1625749870000|2021-07-08 13:11:10|42606.1|42586.1|42611.1|42591.1|42611.1|42591.1|42606.1|42586.1|5
1625749880000|2021-07-08 13:11:20|42613.6|42593.6|42623.6|42603.6|42628.2|42608.2|42613.6|42593.6|22
1625749890000|2021-07-08 13:11:30|42621.5|42601.5|42618.6|42598.6|42623.6|42603.6|42618.6|42598.6|4
1625749900000|2021-07-08 13:11:40|42616.1|42596.1|42608.6|42588.6|42616.1|42596.1|42608.6|42588.6|18
1625749910000|2021-07-08 13:11:50|42611.1|42591.1|42613.6|42593.6|42616.1|42596.1|42611.1|42591.1|11
1625749920000|2021-07-08 13:12:00|42616.1|42596.1|42621.1|42601.1|42621.1|42601.1|42613.6|42593.6|15
1625749930000|2021-07-08 13:12:10|42619|42599|42638.6|42618.6|42641.1|42621.1|42619|42599|17
1625749940000|2021-07-08 13:12:20|42641.1|42621.1|42651.1|42631.1|42651.1|42631.1|42641.1|42621.1|22
1625749950000|2021-07-08 13:12:30|42648.6|42628.6|42651.1|42631.1|42653.6|42633.6|42646.1|42626.1|13
1625749960000|2021-07-08 13:12:40|42653.2|42633.2|42661.1|42641.1|42661.1|42641.1|42651.1|42631.1|15
1625749970000|2021-07-08 13:12:50|42660.7|42640.7|42656.1|42636.1|42660.7|42640.7|42653.6|42633.6|14
1625749980000|2021-07-08 13:13:00|42653.6|42633.6|42654|42634|42656.1|42636.1|42648.6|42628.6|12
1625749990000|2021-07-08 13:13:10|42656.1|42636.1|42648.6|42628.6|42656.1|42636.1|42648.6|42628.6|15
1625750000000|2021-07-08 13:13:20|42646.1|42626.1|42648.6|42628.6|42648.6|42628.6|42643.6|42623.6|9
1625750010000|2021-07-08 13:13:30|42643.6|42623.6|42643.6|42623.6|42648.6|42628.6|42643.6|42623.6|6
1625750020000|2021-07-08 13:13:40|42641.5|42621.5|42643.6|42623.6|42643.6|42623.6|42640.7|42620.7|2
1625750030000|2021-07-08 13:13:50|42641.5|42621.5|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|2
1625750040000|2021-07-08 13:14:00|42641.5|42621.5|42636.1|42616.1|42641.5|42621.5|42636.1|42616.1|10
1625750050000|2021-07-08 13:14:10|42633.6|42613.6|42636.1|42616.1|42638.2|42618.2|42633.6|42613.6|6
1625750060000|2021-07-08 13:14:20|42633.6|42613.6|42638.6|42618.6|42638.6|42618.6|42633.6|42613.6|12
1625750070000|2021-07-08 13:14:30|42649.4|42629.4|42621.5|42601.5|42649.4|42629.4|42621.5|42601.5|24
1625750080000|2021-07-08 13:14:40|42623.6|42603.6|42618.2|42598.2|42623.6|42603.6|42613.6|42593.6|18
1625750090000|2021-07-08 13:14:50|42621.1|42601.1|42628.6|42608.6|42628.6|42608.6|42621.1|42601.1|19
1625750100000|2021-07-08 13:15:00|42631.1|42611.1|42631.1|42611.1|42633.6|42613.6|42623.6|42603.6|16
1625750110000|2021-07-08 13:15:10|42629|42609|42633.6|42613.6|42633.6|42613.6|42626.5|42606.5|7
1625750120000|2021-07-08 13:15:20|42636.1|42616.1|42638.6|42618.6|42642.7|42622.7|42636.1|42616.1|6
1625750130000|2021-07-08 13:15:30|42639|42619|42646.1|42626.1|42646.1|42626.1|42639|42619|14
1625750140000|2021-07-08 13:15:40|42648.2|42628.2|42651.1|42631.1|42651.1|42631.1|42643.2|42623.2|13
1625750150000|2021-07-08 13:15:50|42656.1|42636.1|42658.6|42638.6|42661.1|42641.1|42656.1|42636.1|13
1625750160000|2021-07-08 13:16:00|42661.1|42641.1|42666.1|42646.1|42666.1|42646.1|42661.1|42641.1|13
1625750170000|2021-07-08 13:16:10|42663.6|42643.6|42659|42639|42663.6|42643.6|42656.5|42636.5|7
1625750180000|2021-07-08 13:16:20|42661.1|42641.1|42658.6|42638.6|42661.1|42641.1|42656.5|42636.5|3
1625750190000|2021-07-08 13:16:30|42656.1|42636.1|42656.1|42636.1|42658.6|42638.6|42653.6|42633.6|3
1625750200000|2021-07-08 13:16:40|42658.2|42638.2|42671.1|42651.1|42671.1|42651.1|42658.2|42638.2|13
1625750210000|2021-07-08 13:16:50|42669|42649|42671.1|42651.1|42671.1|42651.1|42666.5|42646.5|14
1625750220000|2021-07-08 13:17:00|42676.1|42656.1|42675.2|42655.2|42676.5|42656.5|42675.2|42655.2|19
1625750230000|2021-07-08 13:17:10|42673.2|42653.2|42668.6|42648.6|42673.2|42653.2|42666.1|42646.1|16
1625750240000|2021-07-08 13:17:20|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|2
1625750250000|2021-07-08 13:17:30|42674|42654|42651.1|42631.1|42674|42654|42651.1|42631.1|29
1625750260000|2021-07-08 13:17:40|42648.6|42628.6|42641.1|42621.1|42648.6|42628.6|42641.1|42621.1|10
1625750270000|2021-07-08 13:17:50|42636.1|42616.1|42636.1|42616.1|42638.6|42618.6|42636.1|42616.1|7
1625750280000|2021-07-08 13:18:00|42623.6|42603.6|42616.1|42596.1|42623.6|42603.6|42616.1|42596.1|29
1625750290000|2021-07-08 13:18:10|42613.6|42593.6|42611.5|42591.5|42616.1|42596.1|42611.1|42591.1|12
1625750300000|2021-07-08 13:18:20|42611.1|42591.1|42613.6|42593.6|42613.6|42593.6|42609|42589|9
1625750310000|2021-07-08 13:18:30|42614|42594|42613.6|42593.6|42614|42594|42611.1|42591.1|11
1625750320000|2021-07-08 13:18:40|42614|42594|42608.6|42588.6|42614|42594|42606.5|42586.5|15
1625750330000|2021-07-08 13:18:50|42609|42589|42611.1|42591.1|42613.2|42593.2|42609|42589|3
1625750340000|2021-07-08 13:19:00|42615.7|42595.7|42610.7|42590.7|42621.1|42601.1|42610.7|42590.7|22
1625750350000|2021-07-08 13:19:10|42610.2|42590.2|42611.1|42591.1|42611.1|42591.1|42608.2|42588.2|5
1625750360000|2021-07-08 13:19:20|42608.6|42588.6|42608.6|42588.6|42613.6|42593.6|42608.6|42588.6|5
1625750370000|2021-07-08 13:19:30|42606.5|42586.5|42615.7|42595.7|42616.1|42596.1|42606.5|42586.5|25
1625750380000|2021-07-08 13:19:40|42616.1|42596.1|42613.6|42593.6|42616.1|42596.1|42613.6|42593.6|5
1625750390000|2021-07-08 13:19:50|42611.1|42591.1|42621.1|42601.1|42621.1|42601.1|42611.1|42591.1|10
1625750400000|2021-07-08 13:20:00|42623.6|42603.6|42631.1|42611.1|42631.1|42611.1|42621.5|42601.5|13
1625750410000|2021-07-08 13:20:10|42631.5|42611.5|42636.1|42616.1|42636.1|42616.1|42631.1|42611.1|5
1625750420000|2021-07-08 13:20:20|42638.6|42618.6|42638.6|42618.6|42641.1|42621.1|42636.1|42616.1|16
1625750430000|2021-07-08 13:20:30|42641.1|42621.1|42643.6|42623.6|42648.6|42628.6|42641.1|42621.1|9
1625750440000|2021-07-08 13:20:40|42643.2|42623.2|42628.6|42608.6|42643.2|42623.2|42628.6|42608.6|12
1625750450000|2021-07-08 13:20:50|42630.7|42610.7|42633.2|42613.2|42633.2|42613.2|42630.7|42610.7|18
1625750460000|2021-07-08 13:21:00|42631.1|42611.1|42611.1|42591.1|42631.1|42611.1|42608.6|42588.6|14
1625750470000|2021-07-08 13:21:10|42613.2|42593.2|42611.1|42591.1|42613.6|42593.6|42608.6|42588.6|13
1625750480000|2021-07-08 13:21:20|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|8
1625750490000|2021-07-08 13:21:30|42618.2|42598.2|42621.1|42601.1|42621.1|42601.1|42618.2|42598.2|5
1625750500000|2021-07-08 13:21:40|42621.5|42601.5|42624|42604|42624|42604|42621.5|42601.5|6
1625750510000|2021-07-08 13:21:50|42621.9|42601.9|42613.6|42593.6|42621.9|42601.9|42613.6|42593.6|8
1625750520000|2021-07-08 13:22:00|42606.5|42586.5|42593.6|42573.6|42611.1|42591.1|42593.6|42573.6|29
1625750530000|2021-07-08 13:22:10|42595.7|42575.7|42588.6|42568.6|42596.1|42576.1|42588.6|42568.6|16
1625750540000|2021-07-08 13:22:20|42591.1|42571.1|42586.5|42566.5|42593.6|42573.6|42586.5|42566.5|10
1625750550000|2021-07-08 13:22:30|42589|42569|42591.1|42571.1|42591.1|42571.1|42586.5|42566.5|11
1625750560000|2021-07-08 13:22:40|42593.2|42573.2|42593.6|42573.6|42593.6|42573.6|42593.2|42573.2|3
1625750570000|2021-07-08 13:22:50|42598.2|42578.2|42598.6|42578.6|42598.6|42578.6|42598.2|42578.2|5
1625750580000|2021-07-08 13:23:00|42601.1|42581.1|42606.1|42586.1|42606.1|42586.1|42601.1|42581.1|10
1625750590000|2021-07-08 13:23:10|42608.6|42588.6|42616.1|42596.1|42616.1|42596.1|42608.6|42588.6|9
1625750600000|2021-07-08 13:23:20|42618.6|42598.6|42618.6|42598.6|42621.1|42601.1|42618.2|42598.2|4
1625750610000|2021-07-08 13:23:30|42621.1|42601.1|42616.1|42596.1|42621.1|42601.1|42616.1|42596.1|23
1625750620000|2021-07-08 13:23:40|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|8
1625750630000|2021-07-08 13:23:50|42611.1|42591.1|42608.6|42588.6|42611.1|42591.1|42603.6|42583.6|5
1625750640000|2021-07-08 13:24:00|42606.5|42586.5|42603.6|42583.6|42606.5|42586.5|42603.6|42583.6|4
1625750650000|2021-07-08 13:24:10|42601.1|42581.1|42598.6|42578.6|42603.6|42583.6|42598.6|42578.6|6
1625750660000|2021-07-08 13:24:20|42599|42579|42606.1|42586.1|42606.1|42586.1|42598.6|42578.6|9
1625750670000|2021-07-08 13:24:30|42604|42584|42598.6|42578.6|42604|42584|42598.6|42578.6|1
1625750680000|2021-07-08 13:24:40|42594.4|42574.4|42589.4|42569.4|42594.4|42574.4|42586.9|42566.9|9
1625750690000|2021-07-08 13:24:50|42584.9|42564.9|42589|42569|42589|42569|42584.9|42564.9|16
1625750700000|2021-07-08 13:25:00|42588.6|42568.6|42603.6|42583.6|42603.6|42583.6|42588.2|42568.2|23
1625750710000|2021-07-08 13:25:10|42605.7|42585.7|42608.6|42588.6|42609|42589|42605.7|42585.7|10
1625750720000|2021-07-08 13:25:20|42609|42589|42606.5|42586.5|42611.5|42591.5|42606.5|42586.5|3
1625750730000|2021-07-08 13:25:30|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|6
1625750740000|2021-07-08 13:25:40|42606.5|42586.5|42616.5|42596.5|42616.5|42596.5|42606.5|42586.5|7
1625750750000|2021-07-08 13:25:50|42616.9|42596.9|42629|42609|42629|42609|42616.9|42596.9|22
1625750760000|2021-07-08 13:26:00|42626.9|42606.9|42634|42614|42634|42614|42626.9|42606.9|36
1625750770000|2021-07-08 13:26:10|42633.6|42613.6|42626.1|42606.1|42633.6|42613.6|42623.6|42603.6|2
1625750780000|2021-07-08 13:26:20|42623.6|42603.6|42623.6|42603.6|42626.1|42606.1|42621.1|42601.1|6
1625750790000|2021-07-08 13:26:30|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|5
1625750800000|2021-07-08 13:26:40|42629|42609|42631.1|42611.1|42631.1|42611.1|42628.6|42608.6|4
1625750810000|2021-07-08 13:26:50|42629|42609|42626.5|42606.5|42629|42609|42626.5|42606.5|3
1625750820000|2021-07-08 13:27:00|42624|42604|42626.9|42606.9|42626.9|42606.9|42621.5|42601.5|3
1625750830000|2021-07-08 13:27:10|42626.5|42606.5|42629|42609|42629|42609|42626.5|42606.5|3
1625750840000|2021-07-08 13:27:20|42631.5|42611.5|42629|42609|42631.5|42611.5|42628.6|42608.6|6
1625750850000|2021-07-08 13:27:30|42628.6|42608.6|42624.4|42604.4|42628.6|42608.6|42624.4|42604.4|4
1625750860000|2021-07-08 13:27:40|42624|42604|42619.4|42599.4|42624|42604|42619|42599|10
1625750870000|2021-07-08 13:27:50|42619|42599|42606.5|42586.5|42619|42599|42606.5|42586.5|9
1625750880000|2021-07-08 13:28:00|42608.6|42588.6|42609|42589|42609|42589|42608.6|42588.6|4
1625750890000|2021-07-08 13:28:10|42611.1|42591.1|42614|42594|42614|42594|42611.1|42591.1|5
1625750900000|2021-07-08 13:28:20|42616.5|42596.5|42614|42594|42618.6|42598.6|42614|42594|8
1625750910000|2021-07-08 13:28:30|42611.9|42591.9|42611.5|42591.5|42611.9|42591.9|42609|42589|5
1625750920000|2021-07-08 13:28:40|42609.4|42589.4|42606.5|42586.5|42609.4|42589.4|42606.5|42586.5|10
1625750930000|2021-07-08 13:28:50|42609|42589|42609|42589|42609|42589|42609|42589|2
1625750940000|2021-07-08 13:29:00|42611.5|42591.5|42609|42589|42611.5|42591.5|42609|42589|3
1625750950000|2021-07-08 13:29:10|42614|42594|42614|42594|42614|42594|42611.5|42591.5|6
1625750960000|2021-07-08 13:29:20|42611.9|42591.9|42614|42594|42614|42594|42611.5|42591.5|2
1625750970000|2021-07-08 13:29:30|42616.1|42596.1|42619|42599|42619.4|42599.4|42616.1|42596.1|21
1625750980000|2021-07-08 13:29:40|42616.9|42596.9|42609.4|42589.4|42616.9|42596.9|42609.4|42589.4|13
1625750990000|2021-07-08 13:29:50|42607.4|42587.4|42617.4|42597.4|42619.4|42599.4|42604|42584|6
1625751000000|2021-07-08 13:30:00|42616.9|42596.9|42602.4|42582.4|42619|42599|42597.4|42577.4|29
1625751010000|2021-07-08 13:30:10|42604.4|42584.4|42646.9|42626.9|42646.9|42626.9|42599.4|42579.4|44
1625751020000|2021-07-08 13:30:20|42649|42629|42664.4|42644.4|42667.4|42647.4|42649|42629|43
1625751030000|2021-07-08 13:30:30|42666.9|42646.9|42659|42639|42673.6|42653.6|42659|42639|24
1625751040000|2021-07-08 13:30:40|42656.9|42636.9|42674|42654|42679.4|42659.4|42656.9|42636.9|27
1625751050000|2021-07-08 13:30:50|42676.5|42656.5|42669|42649|42679|42659|42669|42649|40
1625751060000|2021-07-08 13:31:00|42668.6|42648.6|42708.6|42688.6|42711.1|42691.1|42666.5|42646.5|53
1625751070000|2021-07-08 13:31:10|42709|42689|42696.9|42676.9|42711.5|42691.5|42696.9|42676.9|27
1625751080000|2021-07-08 13:31:20|42696.5|42676.5|42694|42674|42696.5|42676.5|42693.6|42673.6|9
1625751090000|2021-07-08 13:31:30|42691.9|42671.9|42686.5|42666.5|42696.1|42676.1|42686.5|42666.5|24
1625751100000|2021-07-08 13:31:40|42686.1|42666.1|42688.6|42668.6|42689|42669|42684|42664|6
1625751110000|2021-07-08 13:31:50|42690.7|42670.7|42698.6|42678.6|42698.6|42678.6|42686.1|42666.1|7
1625751120000|2021-07-08 13:32:00|42699|42679|42719|42699|42724|42704|42698.6|42678.6|38
1625751130000|2021-07-08 13:32:10|42721.5|42701.5|42720.7|42700.7|42721.5|42701.5|42716.1|42696.1|17
1625751140000|2021-07-08 13:32:20|42718.6|42698.6|42713.6|42693.6|42718.6|42698.6|42713.6|42693.6|17
1625751150000|2021-07-08 13:32:30|42711.5|42691.5|42706.1|42686.1|42713.6|42693.6|42701.1|42681.1|9
1625751160000|2021-07-08 13:32:40|42703.6|42683.6|42696.1|42676.1|42703.6|42683.6|42696.1|42676.1|16
1625751170000|2021-07-08 13:32:50|42693.6|42673.6|42688.6|42668.6|42693.6|42673.6|42686.5|42666.5|8
1625751180000|2021-07-08 13:33:00|42686.1|42666.1|42678.6|42658.6|42686.1|42666.1|42668.6|42648.6|13
1625751190000|2021-07-08 13:33:10|42680.7|42660.7|42671.5|42651.5|42680.7|42660.7|42671.5|42651.5|5
1625751200000|2021-07-08 13:33:20|42674|42654|42679|42659|42683.2|42663.2|42674|42654|9
1625751210000|2021-07-08 13:33:30|42681.1|42661.1|42658.6|42638.6|42683.6|42663.6|42658.6|42638.6|30
1625751220000|2021-07-08 13:33:40|42656.5|42636.5|42656.1|42636.1|42656.5|42636.5|42653.6|42633.6|13
1625751230000|2021-07-08 13:33:50|42658.2|42638.2|42661.1|42641.1|42665.7|42645.7|42658.2|42638.2|10
1625751240000|2021-07-08 13:34:00|42663.6|42643.6|42688.2|42668.2|42688.2|42668.2|42663.6|42643.6|18
1625751250000|2021-07-08 13:34:10|42686.1|42666.1|42686.1|42666.1|42688.6|42668.6|42685.7|42665.7|8
1625751260000|2021-07-08 13:34:20|42683.6|42663.6|42691.1|42671.1|42693.6|42673.6|42683.6|42663.6|22
1625751270000|2021-07-08 13:34:30|42689|42669|42668.6|42648.6|42691.1|42671.1|42668.6|42648.6|12
1625751280000|2021-07-08 13:34:40|42671.1|42651.1|42666.1|42646.1|42674|42654|42666.1|42646.1|11
1625751290000|2021-07-08 13:34:50|42663.6|42643.6|42669|42649|42669|42649|42663.6|42643.6|7
1625751300000|2021-07-08 13:35:00|42671.1|42651.1|42663.6|42643.6|42673.6|42653.6|42663.6|42643.6|18
1625751310000|2021-07-08 13:35:10|42665.7|42645.7|42688.6|42668.6|42688.6|42668.6|42665.7|42645.7|8
1625751320000|2021-07-08 13:35:20|42684.4|42664.4|42671.1|42651.1|42684.4|42664.4|42671.1|42651.1|11
1625751330000|2021-07-08 13:35:30|42668.6|42648.6|42638.6|42618.6|42668.6|42648.6|42638.6|42618.6|20
1625751340000|2021-07-08 13:35:40|42636.5|42616.5|42636.1|42616.1|42641.1|42621.1|42636.1|42616.1|11
1625751350000|2021-07-08 13:35:50|42636.5|42616.5|42641.5|42621.5|42641.5|42621.5|42636.5|42616.5|11
1625751360000|2021-07-08 13:36:00|42641.9|42621.9|42654.4|42634.4|42656.9|42636.9|42641.9|42621.9|17
1625751370000|2021-07-08 13:36:10|42656.9|42636.9|42649.4|42629.4|42656.9|42636.9|42649.4|42629.4|5
1625751380000|2021-07-08 13:36:20|42647.4|42627.4|42631.9|42611.9|42647.4|42627.4|42631.5|42611.5|18
1625751390000|2021-07-08 13:36:30|42626.9|42606.9|42616.9|42596.9|42626.9|42606.9|42616.9|42596.9|27
1625751400000|2021-07-08 13:36:40|42614.9|42594.9|42612.4|42592.4|42619.4|42599.4|42612.4|42592.4|21
1625751410000|2021-07-08 13:36:50|42610.3|42590.3|42626.9|42606.9|42626.9|42606.9|42609.9|42589.9|15
1625751420000|2021-07-08 13:37:00|42624.9|42604.9|42621.9|42601.9|42629.4|42609.4|42614.4|42594.4|24
1625751430000|2021-07-08 13:37:10|42622.4|42602.4|42639.4|42619.4|42644.4|42624.4|42622.4|42602.4|13
1625751440000|2021-07-08 13:37:20|42639.9|42619.9|42644.9|42624.9|42649|42629|42639.9|42619.9|7
1625751450000|2021-07-08 13:37:30|42644.4|42624.4|42636.9|42616.9|42644.4|42624.4|42636.9|42616.9|3
1625751460000|2021-07-08 13:37:40|42634.4|42614.4|42629.4|42609.4|42634.4|42614.4|42629.4|42609.4|8
1625751470000|2021-07-08 13:37:50|42626.9|42606.9|42606.9|42586.9|42626.9|42606.9|42606.9|42586.9|21
1625751480000|2021-07-08 13:38:00|42604.4|42584.4|42591.9|42571.9|42604.4|42584.4|42591.9|42571.9|30
1625751490000|2021-07-08 13:38:10|42589.4|42569.4|42586.9|42566.9|42589.4|42569.4|42581.9|42561.9|21
1625751500000|2021-07-08 13:38:20|42584.4|42564.4|42567.4|42547.4|42584.4|42564.4|42567.4|42547.4|20
1625751510000|2021-07-08 13:38:30|42569.4|42549.4|42551.9|42531.9|42569.4|42549.4|42549|42529|58
1625751520000|2021-07-08 13:38:40|42551.5|42531.5|42536.9|42516.9|42551.5|42531.5|42536.9|42516.9|36
1625751530000|2021-07-08 13:38:50|42539.4|42519.4|42554.9|42534.9|42554.9|42534.9|42536.9|42516.9|27
1625751540000|2021-07-08 13:39:00|42551.9|42531.9|42544.4|42524.4|42551.9|42531.9|42534.4|42514.4|46
1625751550000|2021-07-08 13:39:10|42542.4|42522.4|42541.9|42521.9|42554.4|42534.4|42541.9|42521.9|25
1625751560000|2021-07-08 13:39:20|42539.4|42519.4|42539.4|42519.4|42546.9|42526.9|42536.9|42516.9|8
1625751570000|2021-07-08 13:39:30|42541.5|42521.5|42519.9|42499.9|42541.9|42521.9|42517.8|42497.8|36
1625751580000|2021-07-08 13:39:40|42521.9|42501.9|42524.4|42504.4|42526.9|42506.9|42521.9|42501.9|18
1625751590000|2021-07-08 13:39:50|42521.9|42501.9|42526.9|42506.9|42534.4|42514.4|42521.9|42501.9|16
1625751600000|2021-07-08 13:40:00|42529.4|42509.4|42536.9|42516.9|42536.9|42516.9|42529.4|42509.4|24
1625751610000|2021-07-08 13:40:10|42534.4|42514.4|42519.4|42499.4|42534.4|42514.4|42516.9|42496.9|19
1625751620000|2021-07-08 13:40:20|42516.9|42496.9|42499|42479|42516.9|42496.9|42494.4|42474.4|26
1625751630000|2021-07-08 13:40:30|42496.9|42476.9|42481.9|42461.9|42496.9|42476.9|42481.9|42461.9|27
1625751640000|2021-07-08 13:40:40|42479.4|42459.4|42466.9|42446.9|42486.5|42466.5|42464.9|42444.9|56
1625751650000|2021-07-08 13:40:50|42469|42449|42466.9|42446.9|42471.5|42451.5|42459.4|42439.4|35
1625751660000|2021-07-08 13:41:00|42469|42449|42489.9|42469.9|42496.9|42476.9|42469|42449|34
1625751670000|2021-07-08 13:41:10|42491.9|42471.9|42489.4|42469.4|42491.9|42471.9|42484.4|42464.4|11
1625751680000|2021-07-08 13:41:20|42486.9|42466.9|42471.9|42451.9|42486.9|42466.9|42471.9|42451.9|11
1625751690000|2021-07-08 13:41:30|42469.9|42449.9|42472.8|42452.8|42472.8|42452.8|42467.4|42447.4|12
1625751700000|2021-07-08 13:41:40|42481.1|42461.1|42482.8|42462.8|42486.9|42466.9|42481.1|42461.1|16
1625751710000|2021-07-08 13:41:50|42482.4|42462.4|42484.4|42464.4|42486.9|42466.9|42482.4|42462.4|5
1625751720000|2021-07-08 13:42:00|42482.4|42462.4|42466.9|42446.9|42482.4|42462.4|42464.9|42444.9|19
1625751730000|2021-07-08 13:42:10|42469|42449|42456.9|42436.9|42469.4|42449.4|42456.9|42436.9|14
1625751740000|2021-07-08 13:42:20|42459|42439|42471.9|42451.9|42471.9|42451.9|42456.9|42436.9|10
1625751750000|2021-07-08 13:42:30|42469.9|42449.9|42454.4|42434.4|42471.9|42451.9|42454|42434|17
1625751760000|2021-07-08 13:42:40|42452.4|42432.4|42449.4|42429.4|42454|42434|42449.4|42429.4|19
1625751770000|2021-07-08 13:42:50|42444.9|42424.9|42436.9|42416.9|42444.9|42424.9|42434.4|42414.4|23
1625751780000|2021-07-08 13:43:00|42439.4|42419.4|42432.4|42412.4|42441.9|42421.9|42425.3|42405.3|63
1625751790000|2021-07-08 13:43:10|42429.9|42409.9|42411.1|42391.1|42429.9|42409.9|42406.9|42386.9|42
1625751800000|2021-07-08 13:43:20|42411.9|42391.9|42404.4|42384.4|42411.9|42391.9|42402.4|42382.4|35
1625751810000|2021-07-08 13:43:30|42402.4|42382.4|42404.4|42384.4|42406.9|42386.9|42401.5|42381.5|15
1625751820000|2021-07-08 13:43:40|42406.5|42386.5|42406.9|42386.9|42409.4|42389.4|42404.4|42384.4|15
1625751830000|2021-07-08 13:43:50|42409|42389|42419.4|42399.4|42424.4|42404.4|42404.4|42384.4|54
1625751840000|2021-07-08 13:44:00|42416.9|42396.9|42424.4|42404.4|42424.4|42404.4|42411.9|42391.9|13
1625751850000|2021-07-08 13:44:10|42422.4|42402.4|42441.9|42421.9|42441.9|42421.9|42421.9|42401.9|24
1625751860000|2021-07-08 13:44:20|42444.4|42424.4|42464|42444|42464|42444|42444.4|42424.4|59
1625751870000|2021-07-08 13:44:30|42461.9|42441.9|42459.4|42439.4|42466.1|42446.1|42456.9|42436.9|18
1625751880000|2021-07-08 13:44:40|42461.5|42441.5|42461.9|42441.9|42462.4|42442.4|42456.9|42436.9|15
1625751890000|2021-07-08 13:44:50|42459.9|42439.9|42466.9|42446.9|42466.9|42446.9|42459.9|42439.9|19
1625751900000|2021-07-08 13:45:00|42464.4|42444.4|42459|42439|42469.4|42449.4|42456.9|42436.9|59
1625751910000|2021-07-08 13:45:10|42461.1|42441.1|42469.4|42449.4|42471.5|42451.5|42461.1|42441.1|23
1625751920000|2021-07-08 13:45:20|42471.5|42451.5|42454.4|42434.4|42471.5|42451.5|42454.4|42434.4|35
1625751930000|2021-07-08 13:45:30|42454.9|42434.9|42496.9|42476.9|42499.4|42479.4|42454|42434|82
1625751940000|2021-07-08 13:45:40|42491.9|42471.9|42511.9|42491.9|42514.4|42494.4|42491.9|42471.9|31
1625751950000|2021-07-08 13:45:50|42509.4|42489.4|42501.9|42481.9|42511.9|42491.9|42499.4|42479.4|15
1625751960000|2021-07-08 13:46:00|42499.9|42479.9|42494.4|42474.4|42501.9|42481.9|42492.4|42472.4|19
1625751970000|2021-07-08 13:46:10|42491.9|42471.9|42481.9|42461.9|42491.9|42471.9|42477.4|42457.4|35
1625751980000|2021-07-08 13:46:20|42484.4|42464.4|42487.4|42467.4|42494.4|42474.4|42484.4|42464.4|25
1625751990000|2021-07-08 13:46:30|42484.9|42464.9|42461.9|42441.9|42484.9|42464.9|42461.9|42441.9|12
1625752000000|2021-07-08 13:46:40|42459.4|42439.4|42444.4|42424.4|42459.4|42439.4|42444.4|42424.4|14
1625752010000|2021-07-08 13:46:50|42449.4|42429.4|42441.9|42421.9|42449.4|42429.4|42436.9|42416.9|13
1625752020000|2021-07-08 13:47:00|42444.4|42424.4|42429.4|42409.4|42444.4|42424.4|42426.9|42406.9|27
1625752030000|2021-07-08 13:47:10|42426.9|42406.9|42439.9|42419.9|42439.9|42419.9|42426.9|42406.9|18
1625752040000|2021-07-08 13:47:20|42441.9|42421.9|42461.9|42441.9|42464.4|42444.4|42441.9|42421.9|26
1625752050000|2021-07-08 13:47:30|42461.5|42441.5|42464.4|42444.4|42464.4|42444.4|42459.9|42439.9|17
1625752060000|2021-07-08 13:47:40|42464|42444|42459.9|42439.9|42469.4|42449.4|42459.9|42439.9|10
1625752070000|2021-07-08 13:47:50|42459.4|42439.4|42446.5|42426.5|42459.4|42439.4|42444.4|42424.4|21
1625752080000|2021-07-08 13:48:00|42444.9|42424.9|42436.5|42416.5|42444.9|42424.9|42431.9|42411.9|32
1625752090000|2021-07-08 13:48:10|42441.5|42421.5|42461.9|42441.9|42464.4|42444.4|42441.5|42421.5|16
1625752100000|2021-07-08 13:48:20|42459.4|42439.4|42476.9|42456.9|42476.9|42456.9|42459.4|42439.4|17
1625752110000|2021-07-08 13:48:30|42474.4|42454.4|42474|42454|42474.4|42454.4|42469|42449|13
1625752120000|2021-07-08 13:48:40|42474.4|42454.4|42479|42459|42479|42459|42474.4|42454.4|12
1625752130000|2021-07-08 13:48:50|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42474.4|42454.4|41
1625752140000|2021-07-08 13:49:00|42474|42454|42466.9|42446.9|42474|42454|42464.4|42444.4|24
1625752150000|2021-07-08 13:49:10|42464.9|42444.9|42456.9|42436.9|42466.9|42446.9|42451.9|42431.9|38
1625752160000|2021-07-08 13:49:20|42459|42439|42471.9|42451.9|42471.9|42451.9|42459|42439|2
1625752170000|2021-07-08 13:49:30|42474.4|42454.4|42466.9|42446.9|42489.4|42469.4|42466.9|42446.9|60
1625752180000|2021-07-08 13:49:40|42471.5|42451.5|42464.4|42444.4|42471.9|42451.9|42461.9|42441.9|6
1625752190000|2021-07-08 13:49:50|42466.5|42446.5|42434.4|42414.4|42474.4|42454.4|42431.9|42411.9|33
1625752200000|2021-07-08 13:50:00|42436.9|42416.9|42424.4|42404.4|42436.9|42416.9|42421.9|42401.9|34
1625752210000|2021-07-08 13:50:10|42421.9|42401.9|42439.4|42419.4|42441.5|42421.5|42421.9|42401.9|14
1625752220000|2021-07-08 13:50:20|42441.5|42421.5|42419.4|42399.4|42444|42424|42419.4|42399.4|28
1625752230000|2021-07-08 13:50:30|42410.3|42390.3|42409.4|42389.4|42411.9|42391.9|42406.9|42386.9|20
1625752240000|2021-07-08 13:50:40|42406.9|42386.9|42434.4|42414.4|42434.4|42414.4|42404.4|42384.4|27
1625752250000|2021-07-08 13:50:50|42432.4|42412.4|42431.5|42411.5|42432.4|42412.4|42424.4|42404.4|11
1625752260000|2021-07-08 13:51:00|42429.4|42409.4|42459.4|42439.4|42462.4|42442.4|42427.4|42407.4|26
1625752270000|2021-07-08 13:51:10|42461.9|42441.9|42494.4|42474.4|42496.9|42476.9|42459.4|42439.4|25
1625752280000|2021-07-08 13:51:20|42496.5|42476.5|42494.4|42474.4|42499.9|42479.9|42494.4|42474.4|26
1625752290000|2021-07-08 13:51:30|42497.4|42477.4|42491.9|42471.9|42499.4|42479.4|42489.4|42469.4|27
1625752300000|2021-07-08 13:51:40|42489.4|42469.4|42486.9|42466.9|42491.9|42471.9|42484.4|42464.4|17
1625752310000|2021-07-08 13:51:50|42489|42469|42484.4|42464.4|42489.4|42469.4|42484.4|42464.4|11
1625752320000|2021-07-08 13:52:00|42484|42464|42499.4|42479.4|42499.4|42479.4|42481.9|42461.9|26
1625752330000|2021-07-08 13:52:10|42496.9|42476.9|42501.9|42481.9|42501.9|42481.9|42496.9|42476.9|23
1625752340000|2021-07-08 13:52:20|42502.4|42482.4|42506.9|42486.9|42509.4|42489.4|42502.4|42482.4|24
1625752350000|2021-07-08 13:52:30|42504.9|42484.9|42504.4|42484.4|42511.9|42491.9|42504.4|42484.4|20
1625752360000|2021-07-08 13:52:40|42506.5|42486.5|42514.4|42494.4|42514.4|42494.4|42501.9|42481.9|7
1625752370000|2021-07-08 13:52:50|42511.9|42491.9|42506.9|42486.9|42511.9|42491.9|42506.9|42486.9|6
1625752380000|2021-07-08 13:53:00|42504.4|42484.4|42506.9|42486.9|42509.4|42489.4|42501.9|42481.9|7
1625752390000|2021-07-08 13:53:10|42504.4|42484.4|42529.4|42509.4|42529.4|42509.4|42504.4|42484.4|31
1625752400000|2021-07-08 13:53:20|42524.4|42504.4|42514.4|42494.4|42526.9|42506.9|42514.4|42494.4|13
1625752410000|2021-07-08 13:53:30|42516.9|42496.9|42482.4|42462.4|42516.9|42496.9|42482.4|42462.4|16
1625752420000|2021-07-08 13:53:40|42481.9|42461.9|42481.9|42461.9|42491.9|42471.9|42481.5|42461.5|18
1625752430000|2021-07-08 13:53:50|42484.4|42464.4|42481.9|42461.9|42489.4|42469.4|42481.9|42461.9|6
1625752440000|2021-07-08 13:54:00|42482.4|42462.4|42501.9|42481.9|42501.9|42481.9|42482.4|42462.4|11
1625752450000|2021-07-08 13:54:10|42499.4|42479.4|42526.9|42506.9|42526.9|42506.9|42499.4|42479.4|31
1625752460000|2021-07-08 13:54:20|42529.4|42509.4|42534.4|42514.4|42534.4|42514.4|42526.9|42506.9|9
1625752470000|2021-07-08 13:54:30|42531.5|42511.5|42534.4|42514.4|42534.4|42514.4|42529.4|42509.4|4
1625752480000|2021-07-08 13:54:40|42536.9|42516.9|42539.4|42519.4|42539.4|42519.4|42529|42509|18
1625752490000|2021-07-08 13:54:50|42536.9|42516.9|42546.9|42526.9|42546.9|42526.9|42531.9|42511.9|28
1625752500000|2021-07-08 13:55:00|42547.4|42527.4|42574.4|42554.4|42576.9|42556.9|42547.4|42527.4|61
1625752510000|2021-07-08 13:55:10|42569.4|42549.4|42556.9|42536.9|42569.4|42549.4|42554.9|42534.9|13
1625752520000|2021-07-08 13:55:20|42559.4|42539.4|42569.4|42549.4|42571.9|42551.9|42549.4|42529.4|39
1625752530000|2021-07-08 13:55:30|42566.9|42546.9|42557.4|42537.4|42566.9|42546.9|42556.9|42536.9|19
1625752540000|2021-07-08 13:55:40|42559.4|42539.4|42561.9|42541.9|42571.9|42551.9|42559.4|42539.4|25
1625752550000|2021-07-08 13:55:50|42564.4|42544.4|42571.5|42551.5|42581.9|42561.9|42564.4|42544.4|21
1625752560000|2021-07-08 13:56:00|42569.4|42549.4|42554.9|42534.9|42569.4|42549.4|42554.9|42534.9|13
1625752570000|2021-07-08 13:56:10|42552.4|42532.4|42551.9|42531.9|42554.9|42534.9|42541.9|42521.9|15
1625752580000|2021-07-08 13:56:20|42552.4|42532.4|42556.9|42536.9|42556.9|42536.9|42546.9|42526.9|10
1625752590000|2021-07-08 13:56:30|42554.9|42534.9|42564|42544|42564|42544|42554.4|42534.4|15
1625752600000|2021-07-08 13:56:40|42561.9|42541.9|42571.9|42551.9|42571.9|42551.9|42561.9|42541.9|16
1625752610000|2021-07-08 13:56:50|42574|42554|42557.4|42537.4|42579.4|42559.4|42554.9|42534.9|25
1625752620000|2021-07-08 13:57:00|42556.9|42536.9|42551.9|42531.9|42561.9|42541.9|42551.9|42531.9|4
1625752630000|2021-07-08 13:57:10|42554|42534|42559.4|42539.4|42559.4|42539.4|42551.9|42531.9|13
1625752640000|2021-07-08 13:57:20|42554.9|42534.9|42556.9|42536.9|42561.5|42541.5|42554.4|42534.4|0
1625752650000|2021-07-08 13:57:30|42554.4|42534.4|42546.5|42526.5|42554.4|42534.4|42542.4|42522.4|6
1625752660000|2021-07-08 13:57:40|42546.9|42526.9|42554.4|42534.4|42554.4|42534.4|42544.4|42524.4|4
1625752670000|2021-07-08 13:57:50|42551.9|42531.9|42559.4|42539.4|42559.4|42539.4|42551.9|42531.9|46
1625752680000|2021-07-08 13:58:00|42561.1|42541.1|42551.9|42531.9|42561.9|42541.9|42551.9|42531.9|11
1625752690000|2021-07-08 13:58:10|42549.4|42529.4|42556.9|42536.9|42556.9|42536.9|42549.4|42529.4|2
1625752700000|2021-07-08 13:58:20|42559.4|42539.4|42581.5|42561.5|42581.5|42561.5|42559.4|42539.4|65
1625752710000|2021-07-08 13:58:30|42584|42564|42589.4|42569.4|42589.4|42569.4|42584|42564|8
1625752720000|2021-07-08 13:58:40|42591.9|42571.9|42589.4|42569.4|42596.9|42576.9|42589.4|42569.4|9
1625752730000|2021-07-08 13:58:50|42586.9|42566.9|42594|42574|42594|42574|42584.4|42564.4|14
1625752740000|2021-07-08 13:59:00|42591.9|42571.9|42596.5|42576.5|42599.4|42579.4|42591.9|42571.9|24
1625752750000|2021-07-08 13:59:10|42599.4|42579.4|42599.4|42579.4|42601.9|42581.9|42589.4|42569.4|27
1625752760000|2021-07-08 13:59:20|42596.9|42576.9|42599.4|42579.4|42599.4|42579.4|42596.9|42576.9|7
1625752770000|2021-07-08 13:59:30|42601.5|42581.5|42591.9|42571.9|42606.9|42586.9|42589.4|42569.4|26
1625752780000|2021-07-08 13:59:40|42587.8|42567.8|42582.4|42562.4|42587.8|42567.8|42582.4|42562.4|6
1625752790000|2021-07-08 13:59:50|42579.9|42559.9|42576.9|42556.9|42579.9|42559.9|42574.4|42554.4|1
1625752800000|2021-07-08 14:00:00|42574.9|42554.9|42591.9|42571.9|42591.9|42571.9|42572.4|42552.4|27
1625752810000|2021-07-08 14:00:10|42589.4|42569.4|42569.4|42549.4|42589.4|42569.4|42566.9|42546.9|18
1625752820000|2021-07-08 14:00:20|42567.4|42547.4|42566.9|42546.9|42569.4|42549.4|42559.9|42539.9|18
1625752830000|2021-07-08 14:00:30|42564.9|42544.9|42559|42539|42564.9|42544.9|42554.9|42534.9|13
1625752840000|2021-07-08 14:00:40|42559.4|42539.4|42579.4|42559.4|42579.4|42559.4|42559.4|42539.4|14
1625752850000|2021-07-08 14:00:50|42577.4|42557.4|42566.9|42546.9|42577.4|42557.4|42564.4|42544.4|5
1625752860000|2021-07-08 14:01:00|42569|42549|42569.4|42549.4|42574.4|42554.4|42566.9|42546.9|34
1625752870000|2021-07-08 14:01:10|42567.4|42547.4|42576.9|42556.9|42579|42559|42567.4|42547.4|11
1625752880000|2021-07-08 14:01:20|42586.1|42566.1|42571.9|42551.9|42588.6|42568.6|42569.4|42549.4|14
1625752890000|2021-07-08 14:01:30|42574|42554|42574.4|42554.4|42574.4|42554.4|42569.4|42549.4|0
1625752900000|2021-07-08 14:01:40|42571.9|42551.9|42554.4|42534.4|42571.9|42551.9|42554.4|42534.4|10
1625752910000|2021-07-08 14:01:50|42556.5|42536.5|42559.4|42539.4|42561.9|42541.9|42554.4|42534.4|7
1625752920000|2021-07-08 14:02:00|42561.5|42541.5|42559.4|42539.4|42561.9|42541.9|42559.4|42539.4|4
1625752930000|2021-07-08 14:02:10|42559|42539|42559.4|42539.4|42559.4|42539.4|42556.9|42536.9|4
1625752940000|2021-07-08 14:02:20|42564.4|42544.4|42571.9|42551.9|42574.4|42554.4|42564.4|42544.4|8
1625752950000|2021-07-08 14:02:30|42569.4|42549.4|42566.9|42546.9|42569.4|42549.4|42564.4|42544.4|0
1625752960000|2021-07-08 14:02:40|42569|42549|42586.9|42566.9|42589.4|42569.4|42569|42549|10
1625752970000|2021-07-08 14:02:50|42584.9|42564.9|42591.9|42571.9|42591.9|42571.9|42574.4|42554.4|10
1625752980000|2021-07-08 14:03:00|42594.4|42574.4|42626.9|42606.9|42626.9|42606.9|42594.4|42574.4|29
1625752990000|2021-07-08 14:03:10|42624.4|42604.4|42626.9|42606.9|42629.4|42609.4|42624.4|42604.4|22
1625753000000|2021-07-08 14:03:20|42624.4|42604.4|42614|42594|42626.9|42606.9|42611.9|42591.9|12
1625753010000|2021-07-08 14:03:30|42614.9|42594.9|42636.9|42616.9|42636.9|42616.9|42614.4|42594.4|16
1625753020000|2021-07-08 14:03:40|42639|42619|42636.9|42616.9|42639.4|42619.4|42636.9|42616.9|12
1625753030000|2021-07-08 14:03:50|42639.4|42619.4|42646.9|42626.9|42651.5|42631.5|42639|42619|24
1625753040000|2021-07-08 14:04:00|42649.4|42629.4|42671.9|42651.9|42679|42659|42649.4|42629.4|32
1625753050000|2021-07-08 14:04:10|42671.5|42651.5|42689.4|42669.4|42689.4|42669.4|42669.4|42649.4|23
1625753060000|2021-07-08 14:04:20|42686.9|42666.9|42674.9|42654.9|42691.9|42671.9|42674.9|42654.9|19
1625753070000|2021-07-08 14:04:30|42674.4|42654.4|42664.4|42644.4|42674.4|42654.4|42661.9|42641.9|13
1625753080000|2021-07-08 14:04:40|42666.5|42646.5|42674.4|42654.4|42676.9|42656.9|42666.5|42646.5|14
1625753090000|2021-07-08 14:04:50|42672.4|42652.4|42679|42659|42679.4|42659.4|42667.8|42647.8|24
1625753100000|2021-07-08 14:05:00|42681.1|42661.1|42664.4|42644.4|42681.5|42661.5|42664.4|42644.4|8
1625753110000|2021-07-08 14:05:10|42661.9|42641.9|42681.5|42661.5|42681.5|42661.5|42641.9|42621.9|18
1625753120000|2021-07-08 14:05:20|42679.4|42659.4|42669.4|42649.4|42684.4|42664.4|42669.4|42649.4|18
1625753130000|2021-07-08 14:05:30|42671.5|42651.5|42659.4|42639.4|42674.4|42654.4|42659.4|42639.4|15
1625753140000|2021-07-08 14:05:40|42661.5|42641.5|42659.4|42639.4|42661.9|42641.9|42659.4|42639.4|0
1625753150000|2021-07-08 14:05:50|42659.9|42639.9|42664.4|42644.4|42671.9|42651.9|42659.4|42639.4|13
1625753160000|2021-07-08 14:06:00|42662.4|42642.4|42659.4|42639.4|42662.4|42642.4|42656.9|42636.9|8
1625753170000|2021-07-08 14:06:10|42659|42639|42661.9|42641.9|42661.9|42641.9|42652.8|42632.8|10
1625753180000|2021-07-08 14:06:20|42657.4|42637.4|42655.3|42635.3|42657.4|42637.4|42655.3|42635.3|3
1625753190000|2021-07-08 14:06:30|42657.4|42637.4|42669.4|42649.4|42669.4|42649.4|42657.4|42637.4|14
1625753200000|2021-07-08 14:06:40|42667.4|42647.4|42669.4|42649.4|42671.5|42651.5|42664.4|42644.4|12
1625753210000|2021-07-08 14:06:50|42669|42649|42659.4|42639.4|42669.4|42649.4|42659.4|42639.4|5
1625753220000|2021-07-08 14:07:00|42657.4|42637.4|42656.9|42636.9|42659.4|42639.4|42654.9|42634.9|7
1625753230000|2021-07-08 14:07:10|42654.9|42634.9|42659.4|42639.4|42659.4|42639.4|42649.4|42629.4|11
1625753240000|2021-07-08 14:07:20|42661.9|42641.9|42654.4|42634.4|42664|42644|42654.4|42634.4|9
1625753250000|2021-07-08 14:07:30|42649.9|42629.9|42642.4|42622.4|42649.9|42629.9|42642.4|42622.4|9
1625753260000|2021-07-08 14:07:40|42644.4|42624.4|42656.9|42636.9|42659.4|42639.4|42644.4|42624.4|17
1625753270000|2021-07-08 14:07:50|42654.9|42634.9|42649.4|42629.4|42669.4|42649.4|42649.4|42629.4|31
1625753280000|2021-07-08 14:08:00|42646.9|42626.9|42636.9|42616.9|42646.9|42626.9|42636.9|42616.9|13
1625753290000|2021-07-08 14:08:10|42639.4|42619.4|42646.9|42626.9|42646.9|42626.9|42636.9|42616.9|11
1625753300000|2021-07-08 14:08:20|42644.9|42624.9|42646.9|42626.9|42647.4|42627.4|42644.4|42624.4|1
1625753310000|2021-07-08 14:08:30|42644.4|42624.4|42634.9|42614.9|42644.4|42624.4|42634.9|42614.9|3
1625753320000|2021-07-08 14:08:40|42632.8|42612.8|42654.4|42634.4|42654.4|42634.4|42632.4|42612.4|22
1625753330000|2021-07-08 14:08:50|42651.9|42631.9|42654.4|42634.4|42654.4|42634.4|42649.4|42629.4|9
1625753340000|2021-07-08 14:09:00|42651.9|42631.9|42641.9|42621.9|42656.9|42636.9|42641.9|42621.9|22
1625753350000|2021-07-08 14:09:10|42636.9|42616.9|42614.4|42594.4|42636.9|42616.9|42614.4|42594.4|12
1625753360000|2021-07-08 14:09:20|42616.9|42596.9|42606.9|42586.9|42616.9|42596.9|42606.9|42586.9|12
1625753370000|2021-07-08 14:09:30|42609.4|42589.4|42609.4|42589.4|42611.9|42591.9|42604.4|42584.4|11
1625753380000|2021-07-08 14:09:40|42609|42589|42609.4|42589.4|42611.9|42591.9|42604.4|42584.4|8
1625753390000|2021-07-08 14:09:50|42607.4|42587.4|42609.4|42589.4|42609.4|42589.4|42606.9|42586.9|3
1625753400000|2021-07-08 14:10:00|42609|42589|42609.4|42589.4|42614.4|42594.4|42604.4|42584.4|19
1625753410000|2021-07-08 14:10:10|42607.4|42587.4|42626.9|42606.9|42626.9|42606.9|42604.4|42584.4|17
1625753420000|2021-07-08 14:10:20|42629|42609|42624.4|42604.4|42634.4|42614.4|42624.4|42604.4|11
1625753430000|2021-07-08 14:10:30|42621.9|42601.9|42619.4|42599.4|42624.4|42604.4|42619.4|42599.4|10
1625753440000|2021-07-08 14:10:40|42621.5|42601.5|42626.9|42606.9|42626.9|42606.9|42619.4|42599.4|11
1625753450000|2021-07-08 14:10:50|42624.9|42604.9|42624.4|42604.4|42626.9|42606.9|42624.4|42604.4|9
1625753460000|2021-07-08 14:11:00|42621.9|42601.9|42641.9|42621.9|42641.9|42621.9|42619.4|42599.4|12
1625753470000|2021-07-08 14:11:10|42642.8|42622.8|42634.4|42614.4|42646.9|42626.9|42634.4|42614.4|11
1625753480000|2021-07-08 14:11:20|42632.4|42612.4|42631.9|42611.9|42632.4|42612.4|42621.9|42601.9|4
1625753490000|2021-07-08 14:11:30|42629.9|42609.9|42624.4|42604.4|42634.4|42614.4|42624.4|42604.4|7
1625753500000|2021-07-08 14:11:40|42626.5|42606.5|42629.4|42609.4|42629.4|42609.4|42626.5|42606.5|1
1625753510000|2021-07-08 14:11:50|42626.9|42606.9|42624.4|42604.4|42629.4|42609.4|42624.4|42604.4|4
1625753520000|2021-07-08 14:12:00|42626.5|42606.5|42641.5|42621.5|42641.5|42621.5|42626.5|42606.5|19
1625753530000|2021-07-08 14:12:10|42641.9|42621.9|42641.9|42621.9|42646.9|42626.9|42641.9|42621.9|8
1625753540000|2021-07-08 14:12:20|42639.4|42619.4|42634.4|42614.4|42639.4|42619.4|42631.9|42611.9|2
1625753550000|2021-07-08 14:12:30|42636.5|42616.5|42619.4|42599.4|42636.9|42616.9|42619.4|42599.4|11
1625753560000|2021-07-08 14:12:40|42617.4|42597.4|42616.9|42596.9|42617.4|42597.4|42616.9|42596.9|3
1625753570000|2021-07-08 14:12:50|42619|42599|42609.9|42589.9|42619.4|42599.4|42609.9|42589.9|10
1625753580000|2021-07-08 14:13:00|42609.4|42589.4|42621.9|42601.9|42621.9|42601.9|42609.4|42589.4|9
1625753590000|2021-07-08 14:13:10|42624|42604|42631.9|42611.9|42631.9|42611.9|42624|42604|2
1625753600000|2021-07-08 14:13:20|42632.4|42612.4|42629.4|42609.4|42634.4|42614.4|42624|42604|11
1625753610000|2021-07-08 14:13:30|42631.9|42611.9|42634.4|42614.4|42634.4|42614.4|42626.9|42606.9|5
1625753620000|2021-07-08 14:13:40|42636.5|42616.5|42641.9|42621.9|42644|42624|42636.5|42616.5|5
1625753630000|2021-07-08 14:13:50|42644|42624|42641.9|42621.9|42644.4|42624.4|42639.9|42619.9|3
1625753640000|2021-07-08 14:14:00|42639.9|42619.9|42639.4|42619.4|42644|42624|42639|42619|6
1625753650000|2021-07-08 14:14:10|42636.9|42616.9|42634.4|42614.4|42636.9|42616.9|42631.9|42611.9|16
1625753660000|2021-07-08 14:14:20|42630.3|42610.3|42636.9|42616.9|42637.4|42617.4|42629.4|42609.4|6
1625753670000|2021-07-08 14:14:30|42634.9|42614.9|42629.9|42609.9|42634.9|42614.9|42629.9|42609.9|0
1625753680000|2021-07-08 14:14:40|42626.9|42606.9|42614.4|42594.4|42626.9|42606.9|42614.4|42594.4|6
1625753690000|2021-07-08 14:14:50|42616.9|42596.9|42614.4|42594.4|42616.9|42596.9|42614|42594|3
1625753700000|2021-07-08 14:15:00|42616.9|42596.9|42644.4|42624.4|42649|42629|42616.9|42596.9|24
1625753710000|2021-07-08 14:15:10|42646.9|42626.9|42664|42644|42664|42644|42646.9|42626.9|12
1625753720000|2021-07-08 14:15:20|42664.4|42644.4|42669.4|42649.4|42669.9|42649.9|42664.4|42644.4|9
1625753730000|2021-07-08 14:15:30|42669.9|42649.9|42659.4|42639.4|42671.9|42651.9|42659.4|42639.4|9
1625753740000|2021-07-08 14:15:40|42656.9|42636.9|42644.9|42624.9|42656.9|42636.9|42644.9|42624.9|19
1625753750000|2021-07-08 14:15:50|42642.4|42622.4|42634.4|42614.4|42642.4|42622.4|42629.4|42609.4|14
1625753760000|2021-07-08 14:16:00|42636.9|42616.9|42624|42604|42639.4|42619.4|42624|42604|15
1625753770000|2021-07-08 14:16:10|42621.9|42601.9|42609.4|42589.4|42621.9|42601.9|42606.9|42586.9|24
1625753780000|2021-07-08 14:16:20|42611.9|42591.9|42614.4|42594.4|42616.5|42596.5|42611.9|42591.9|3
1625753790000|2021-07-08 14:16:30|42616.5|42596.5|42609|42589|42616.9|42596.9|42609|42589|6
1625753800000|2021-07-08 14:16:40|42609.4|42589.4|42609.4|42589.4|42609.9|42589.9|42606.9|42586.9|1
1625753810000|2021-07-08 14:16:50|42606.9|42586.9|42604.4|42584.4|42609.4|42589.4|42604.4|42584.4|3
1625753820000|2021-07-08 14:17:00|42606.9|42586.9|42604.4|42584.4|42609.4|42589.4|42604.4|42584.4|10
1625753830000|2021-07-08 14:17:10|42606.9|42586.9|42619.4|42599.4|42621.5|42601.5|42606.9|42586.9|13
1625753840000|2021-07-08 14:17:20|42617.4|42597.4|42614.9|42594.9|42617.4|42597.4|42604.4|42584.4|13
1625753850000|2021-07-08 14:17:30|42614.4|42594.4|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|7
1625753860000|2021-07-08 14:17:40|42616.9|42596.9|42614.9|42594.9|42619.4|42599.4|42614.9|42594.9|7
1625753870000|2021-07-08 14:17:50|42616.9|42596.9|42626.9|42606.9|42626.9|42606.9|42616.9|42596.9|7
1625753880000|2021-07-08 14:18:00|42631.1|42611.1|42631.9|42611.9|42631.9|42611.9|42629.4|42609.4|4
1625753890000|2021-07-08 14:18:10|42629|42609|42639.4|42619.4|42639.9|42619.9|42626.9|42606.9|22
1625753900000|2021-07-08 14:18:20|42641.9|42621.9|42634.4|42614.4|42641.9|42621.9|42631.9|42611.9|3
1625753910000|2021-07-08 14:18:30|42631.9|42611.9|42634.4|42614.4|42634.4|42614.4|42631.9|42611.9|1
1625753920000|2021-07-08 14:18:40|42631.9|42611.9|42626.9|42606.9|42631.9|42611.9|42626.9|42606.9|7
1625753930000|2021-07-08 14:18:50|42629.4|42609.4|42629.4|42609.4|42629.4|42609.4|42629.4|42609.4|6
1625753940000|2021-07-08 14:19:00|42629.9|42609.9|42646.9|42626.9|42651.9|42631.9|42629.9|42609.9|14
1625753950000|2021-07-08 14:19:10|42644.9|42624.9|42639.4|42619.4|42644.9|42624.9|42639.4|42619.4|3
1625753960000|2021-07-08 14:19:20|42641.9|42621.9|42649.4|42629.4|42649.4|42629.4|42641.9|42621.9|1
1625753970000|2021-07-08 14:19:30|42651.5|42631.5|42654.4|42634.4|42656.9|42636.9|42651.5|42631.5|6
1625753980000|2021-07-08 14:19:40|42652.4|42632.4|42654.4|42634.4|42656.9|42636.9|42651.9|42631.9|5
1625753990000|2021-07-08 14:19:50|42651.9|42631.9|42636.9|42616.9|42651.9|42631.9|42636.5|42616.5|16
1625754000000|2021-07-08 14:20:00|42634.4|42614.4|42639.4|42619.4|42639.4|42619.4|42627.4|42607.4|14
1625754010000|2021-07-08 14:20:10|42637.4|42617.4|42631.9|42611.9|42637.4|42617.4|42631.9|42611.9|8
1625754020000|2021-07-08 14:20:20|42634.4|42614.4|42646.9|42626.9|42646.9|42626.9|42634|42614|10
1625754030000|2021-07-08 14:20:30|42647.4|42627.4|42654.4|42634.4|42659|42639|42646.9|42626.9|15
1625754040000|2021-07-08 14:20:40|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|1
1625754050000|2021-07-08 14:20:50|42654|42634|42649.4|42629.4|42654|42634|42649.4|42629.4|6
1625754060000|2021-07-08 14:21:00|42649|42629|42658.6|42638.6|42658.6|42638.6|42646.9|42626.9|2
1625754070000|2021-07-08 14:21:10|42659|42639|42656.9|42636.9|42659.4|42639.4|42656.9|42636.9|2
1625754080000|2021-07-08 14:21:20|42659|42639|42654.4|42634.4|42659.4|42639.4|42654.4|42634.4|1
1625754090000|2021-07-08 14:21:30|42656.5|42636.5|42651.9|42631.9|42656.5|42636.5|42649.4|42629.4|8
1625754100000|2021-07-08 14:21:40|42649.4|42629.4|42646.9|42626.9|42649.4|42629.4|42644.9|42624.9|7
1625754110000|2021-07-08 14:21:50|42641.9|42621.9|42639.4|42619.4|42641.9|42621.9|42639.4|42619.4|5
1625754120000|2021-07-08 14:22:00|42636.9|42616.9|42651.9|42631.9|42651.9|42631.9|42634.9|42614.9|17
1625754130000|2021-07-08 14:22:10|42656.1|42636.1|42656.9|42636.9|42659|42639|42654.4|42634.4|4
1625754140000|2021-07-08 14:22:20|42654.4|42634.4|42649.4|42629.4|42656.9|42636.9|42649.4|42629.4|2
1625754150000|2021-07-08 14:22:30|42647.4|42627.4|42641.9|42621.9|42647.4|42627.4|42641.9|42621.9|6
1625754160000|2021-07-08 14:22:40|42634.4|42614.4|42617.4|42597.4|42634.4|42614.4|42617.4|42597.4|17
1625754170000|2021-07-08 14:22:50|42619.4|42599.4|42617.4|42597.4|42619.9|42599.9|42615.3|42595.3|7
1625754180000|2021-07-08 14:23:00|42615.3|42595.3|42609|42589|42617.8|42597.8|42609|42589|9
1625754190000|2021-07-08 14:23:10|42606.9|42586.9|42596.9|42576.9|42606.9|42586.9|42596.9|42576.9|14
1625754200000|2021-07-08 14:23:20|42599|42579|42599.9|42579.9|42604.4|42584.4|42594.4|42574.4|8
1625754210000|2021-07-08 14:23:30|42597.4|42577.4|42594.9|42574.9|42599.9|42579.9|42592.4|42572.4|5
1625754220000|2021-07-08 14:23:40|42591.9|42571.9|42589|42569|42591.9|42571.9|42589|42569|10
1625754230000|2021-07-08 14:23:50|42586.5|42566.5|42586.9|42566.9|42589.4|42569.4|42581.9|42561.9|24
1625754240000|2021-07-08 14:24:00|42584.9|42564.9|42584.4|42564.4|42589.4|42569.4|42584.4|42564.4|10
1625754250000|2021-07-08 14:24:10|42582.4|42562.4|42574.9|42554.9|42582.4|42562.4|42572.4|42552.4|10
1625754260000|2021-07-08 14:24:20|42572.8|42552.8|42574.9|42554.9|42574.9|42554.9|42571.9|42551.9|7
1625754270000|2021-07-08 14:24:30|42576.9|42556.9|42566.9|42546.9|42576.9|42556.9|42559.9|42539.9|21
1625754280000|2021-07-08 14:24:40|42569.4|42549.4|42551.9|42531.9|42569.4|42549.4|42547.8|42527.8|14
1625754290000|2021-07-08 14:24:50|42554.4|42534.4|42564.4|42544.4|42564.4|42544.4|42554.4|42534.4|10
1625754300000|2021-07-08 14:25:00|42569.4|42549.4|42571.9|42551.9|42579|42559|42569.4|42549.4|30
1625754310000|2021-07-08 14:25:10|42569.4|42549.4|42557.8|42537.8|42569.4|42549.4|42557.4|42537.4|61
1625754320000|2021-07-08 14:25:20|42557.4|42537.4|42557.8|42537.8|42557.8|42537.8|42555.3|42535.3|8
1625754330000|2021-07-08 14:25:30|42555.3|42535.3|42563.2|42543.2|42563.2|42543.2|42555.3|42535.3|8
1625754340000|2021-07-08 14:25:40|42562.8|42542.8|42565.3|42545.3|42565.3|42545.3|42560.7|42540.7|16
1625754350000|2021-07-08 14:25:50|42567.8|42547.8|42565.3|42545.3|42570.3|42550.3|42565.3|42545.3|4
1625754360000|2021-07-08 14:26:00|42568.2|42548.2|42567.8|42547.8|42570.3|42550.3|42562.8|42542.8|10
1625754370000|2021-07-08 14:26:10|42565.3|42545.3|42570.3|42550.3|42572.8|42552.8|42562.8|42542.8|6
1625754380000|2021-07-08 14:26:20|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42567.4|42547.4|6
1625754390000|2021-07-08 14:26:30|42567.8|42547.8|42564.9|42544.9|42570.3|42550.3|42564.9|42544.9|6
1625754400000|2021-07-08 14:26:40|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|42555.3|42535.3|10
1625754410000|2021-07-08 14:26:50|42570.3|42550.3|42572.4|42552.4|42577.4|42557.4|42570.3|42550.3|4
1625754420000|2021-07-08 14:27:00|42572.8|42552.8|42559.9|42539.9|42572.8|42552.8|42557.8|42537.8|8
1625754430000|2021-07-08 14:27:10|42560.3|42540.3|42555.3|42535.3|42560.7|42540.7|42552.8|42532.8|3
1625754440000|2021-07-08 14:27:20|42557.4|42537.4|42552.8|42532.8|42557.8|42537.8|42552.8|42532.8|5
1625754450000|2021-07-08 14:27:30|42555.3|42535.3|42550.7|42530.7|42555.3|42535.3|42550.7|42530.7|13
1625754460000|2021-07-08 14:27:40|42549.9|42529.9|42547.8|42527.8|42550.3|42530.3|42545.3|42525.3|8
1625754470000|2021-07-08 14:27:50|42549.9|42529.9|42575.3|42555.3|42575.3|42555.3|42549.9|42529.9|9
1625754480000|2021-07-08 14:28:00|42577.8|42557.8|42578.2|42558.2|42594.9|42574.9|42577.8|42557.8|34
1625754490000|2021-07-08 14:28:10|42580.3|42560.3|42597.8|42577.8|42597.8|42577.8|42577.8|42557.8|9
1625754500000|2021-07-08 14:28:20|42595.7|42575.7|42604.9|42584.9|42605.3|42585.3|42595.3|42575.3|14
1625754510000|2021-07-08 14:28:30|42602.8|42582.8|42604.9|42584.9|42605.7|42585.7|42602.8|42582.8|3
1625754520000|2021-07-08 14:28:40|42605.3|42585.3|42600.3|42580.3|42607.8|42587.8|42600.3|42580.3|4
1625754530000|2021-07-08 14:28:50|42600.7|42580.7|42607.8|42587.8|42607.8|42587.8|42600.7|42580.7|4
1625754540000|2021-07-08 14:29:00|42605.7|42585.7|42617.8|42597.8|42617.8|42597.8|42605.7|42585.7|7
1625754550000|2021-07-08 14:29:10|42620.3|42600.3|42627.8|42607.8|42627.8|42607.8|42620.3|42600.3|2
1625754560000|2021-07-08 14:29:20|42630.3|42610.3|42630.3|42610.3|42632.8|42612.8|42627.8|42607.8|10
1625754570000|2021-07-08 14:29:30|42627.8|42607.8|42619.9|42599.9|42628.2|42608.2|42615.3|42595.3|13
1625754580000|2021-07-08 14:29:40|42617.8|42597.8|42620.3|42600.3|42622.8|42602.8|42615.3|42595.3|2
1625754590000|2021-07-08 14:29:50|42617.8|42597.8|42620.3|42600.3|42620.3|42600.3|42615.3|42595.3|8
1625754600000|2021-07-08 14:30:00|42622.8|42602.8|42625.7|42605.7|42632.8|42612.8|42622.8|42602.8|8
1625754610000|2021-07-08 14:30:10|42623.2|42603.2|42604.9|42584.9|42623.2|42603.2|42602.8|42582.8|9
1625754620000|2021-07-08 14:30:20|42603.2|42583.2|42602.8|42582.8|42603.2|42583.2|42592.4|42572.4|24
1625754630000|2021-07-08 14:30:30|42600.7|42580.7|42600.3|42580.3|42604.9|42584.9|42598.2|42578.2|9
1625754640000|2021-07-08 14:30:40|42602.8|42582.8|42608.2|42588.2|42608.2|42588.2|42602.8|42582.8|8
1625754650000|2021-07-08 14:30:50|42612.8|42592.8|42622.8|42602.8|42622.8|42602.8|42612.8|42592.8|17
1625754660000|2021-07-08 14:31:00|42624.9|42604.9|42621.1|42601.1|42624.9|42604.9|42617.8|42597.8|223
1625754670000|2021-07-08 14:31:10|42619.1|42599.1|42616.1|42596.1|42619.1|42599.1|42616.1|42596.1|3
1625754680000|2021-07-08 14:31:20|42614.1|42594.1|42599.1|42579.1|42614.1|42594.1|42599.1|42579.1|9
1625754690000|2021-07-08 14:31:30|42601.1|42581.1|42605.7|42585.7|42607.8|42587.8|42601.1|42581.1|17
1625754700000|2021-07-08 14:31:40|42608.2|42588.2|42616.1|42596.1|42616.1|42596.1|42606.1|42586.1|13
1625754710000|2021-07-08 14:31:50|42618.2|42598.2|42621.1|42601.1|42623.6|42603.6|42618.2|42598.2|15
1625754720000|2021-07-08 14:32:00|42618.6|42598.6|42616.1|42596.1|42621.1|42601.1|42616.1|42596.1|12
1625754730000|2021-07-08 14:32:10|42618.2|42598.2|42608.6|42588.6|42618.6|42598.6|42608.6|42588.6|7
1625754740000|2021-07-08 14:32:20|42608.2|42588.2|42606.1|42586.1|42611.1|42591.1|42606.1|42586.1|2
1625754750000|2021-07-08 14:32:30|42604.1|42584.1|42601.1|42581.1|42604.1|42584.1|42601.1|42581.1|11
1625754760000|2021-07-08 14:32:40|42598.6|42578.6|42588.6|42568.6|42598.6|42578.6|42588.6|42568.6|6
1625754770000|2021-07-08 14:32:50|42593.2|42573.2|42596.1|42576.1|42598.2|42578.2|42586.1|42566.1|22
1625754780000|2021-07-08 14:33:00|42592|42572|42601.1|42581.1|42603.2|42583.2|42591.1|42571.1|7
1625754790000|2021-07-08 14:33:10|42598.6|42578.6|42588.6|42568.6|42598.6|42578.6|42588.6|42568.6|22
1625754800000|2021-07-08 14:33:20|42587.8|42567.8|42576.1|42556.1|42587.8|42567.8|42575.7|42555.7|12
1625754810000|2021-07-08 14:33:30|42578.2|42558.2|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|5
1625754820000|2021-07-08 14:33:40|42575.7|42555.7|42575.7|42555.7|42575.7|42555.7|42570.7|42550.7|4
1625754830000|2021-07-08 14:33:50|42573.6|42553.6|42571.1|42551.1|42573.6|42553.6|42571.1|42551.1|1
1625754840000|2021-07-08 14:34:00|42570.7|42550.7|42568.6|42548.6|42570.7|42550.7|42566.1|42546.1|12
1625754850000|2021-07-08 14:34:10|42570.7|42550.7|42562.8|42542.8|42572.8|42552.8|42561.1|42541.1|15
1625754860000|2021-07-08 14:34:20|42563.2|42543.2|42563.6|42543.6|42563.6|42543.6|42563.2|42543.2|6
1625754870000|2021-07-08 14:34:30|42565.7|42545.7|42568.6|42548.6|42568.6|42548.6|42565.7|42545.7|2
1625754880000|2021-07-08 14:34:40|42570.7|42550.7|42571.1|42551.1|42571.1|42551.1|42568.6|42548.6|2
1625754890000|2021-07-08 14:34:50|42573.6|42553.6|42571.1|42551.1|42573.6|42553.6|42571.1|42551.1|1
1625754900000|2021-07-08 14:35:00|42573.6|42553.6|42564.9|42544.9|42579.1|42559.1|42564.9|42544.9|100
1625754910000|2021-07-08 14:35:10|42564.5|42544.5|42549.5|42529.5|42564.5|42544.5|42547|42527|29
1625754920000|2021-07-08 14:35:20|42546.6|42526.6|42546.6|42526.6|42551.6|42531.6|42546.6|42526.6|13
1625754930000|2021-07-08 14:35:30|42549.1|42529.1|42557|42537|42557|42537|42544.5|42524.5|7
1625754940000|2021-07-08 14:35:40|42556.6|42536.6|42561.1|42541.1|42562|42542|42552|42532|12
1625754950000|2021-07-08 14:35:50|42560.3|42540.3|42563.2|42543.2|42563.2|42543.2|42553.6|42533.6|8
1625754960000|2021-07-08 14:36:00|42561.1|42541.1|42546.1|42526.1|42561.1|42541.1|42544.5|42524.5|18
1625754970000|2021-07-08 14:36:10|42544.1|42524.1|42533.6|42513.6|42544.1|42524.1|42531.1|42511.1|23
1625754980000|2021-07-08 14:36:20|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|42526.1|42506.1|14
1625754990000|2021-07-08 14:36:30|42528.6|42508.6|42541.1|42521.1|42541.1|42521.1|42528.6|42508.6|16
1625755000000|2021-07-08 14:36:40|42540.7|42520.7|42536.6|42516.6|42540.7|42520.7|42534.1|42514.1|4
1625755010000|2021-07-08 14:36:50|42538.6|42518.6|42550.7|42530.7|42550.7|42530.7|42538.6|42518.6|11
1625755020000|2021-07-08 14:37:00|42546.6|42526.6|42544.1|42524.1|42546.6|42526.6|42542|42522|1
1625755030000|2021-07-08 14:37:10|42544.5|42524.5|42568.6|42548.6|42568.6|42548.6|42544.1|42524.1|16
1625755040000|2021-07-08 14:37:20|42566.6|42546.6|42551.1|42531.1|42566.6|42546.6|42551.1|42531.1|2
1625755050000|2021-07-08 14:37:30|42546.1|42526.1|42541.1|42521.1|42546.1|42526.1|42541.1|42521.1|6
1625755060000|2021-07-08 14:37:40|42539.1|42519.1|42541.1|42521.1|42541.1|42521.1|42536.1|42516.1|4
1625755070000|2021-07-08 14:37:50|42538.6|42518.6|42541.6|42521.6|42541.6|42521.6|42538.6|42518.6|3
1625755080000|2021-07-08 14:38:00|42541.1|42521.1|42518.6|42498.6|42541.1|42521.1|42518.6|42498.6|9
1625755090000|2021-07-08 14:38:10|42519.1|42499.1|42522|42502|42522|42502|42514.5|42494.5|17
1625755100000|2021-07-08 14:38:20|42524.5|42504.5|42522|42502|42524.5|42504.5|42522|42502|2
1625755110000|2021-07-08 14:38:30|42519.9|42499.9|42529.5|42509.5|42529.5|42509.5|42519.5|42499.5|13
1625755120000|2021-07-08 14:38:40|42532|42512|42552|42532|42554.1|42534.1|42532|42512|15
1625755130000|2021-07-08 14:38:50|42549.5|42529.5|42544.5|42524.5|42549.5|42529.5|42544.5|42524.5|9
1625755140000|2021-07-08 14:39:00|42542|42522|42522|42502|42542|42522|42512.4|42492.4|56
1625755150000|2021-07-08 14:39:10|42527|42507|42527|42507|42532|42512|42524.5|42504.5|35
1625755160000|2021-07-08 14:39:20|42524.9|42504.9|42517|42497|42524.9|42504.9|42517|42497|8
1625755170000|2021-07-08 14:39:30|42519.1|42499.1|42517|42497|42519.5|42499.5|42515.4|42495.4|10
1625755180000|2021-07-08 14:39:40|42514.9|42494.9|42512|42492|42517|42497|42512|42492|13
1625755190000|2021-07-08 14:39:50|42509.9|42489.9|42511.6|42491.6|42512|42492|42509.5|42489.5|15
1625755200000|2021-07-08 14:40:00|42512|42492|42519.9|42499.9|42522|42502|42512|42492|13
1625755210000|2021-07-08 14:40:10|42519.5|42499.5|42507|42487|42519.5|42499.5|42507|42487|16
1625755220000|2021-07-08 14:40:20|42504.5|42484.5|42507|42487|42507|42487|42502|42482|34
1625755230000|2021-07-08 14:40:30|42512|42492|42507|42487|42512|42492|42504.5|42484.5|12
1625755240000|2021-07-08 14:40:40|42509.1|42489.1|42504.5|42484.5|42509.5|42489.5|42502|42482|8
1625755250000|2021-07-08 14:40:50|42502.4|42482.4|42512.4|42492.4|42514.5|42494.5|42502|42482|9
1625755260000|2021-07-08 14:41:00|42514.1|42494.1|42519.5|42499.5|42519.5|42499.5|42507|42487|7
1625755270000|2021-07-08 14:41:10|42519.9|42499.9|42527|42507|42532|42512|42519.9|42499.9|8
1625755280000|2021-07-08 14:41:20|42531.6|42511.6|42529.5|42509.5|42532|42512|42524.9|42504.9|8
1625755290000|2021-07-08 14:41:30|42527|42507|42527|42507|42527|42507|42524.5|42504.5|5
1625755300000|2021-07-08 14:41:40|42524.9|42504.9|42529.5|42509.5|42529.5|42509.5|42524.5|42504.5|2
1625755310000|2021-07-08 14:41:50|42527.4|42507.4|42524.5|42504.5|42527.4|42507.4|42524.5|42504.5|4
1625755320000|2021-07-08 14:42:00|42522.4|42502.4|42514.5|42494.5|42522.4|42502.4|42514.5|42494.5|6
1625755330000|2021-07-08 14:42:10|42516.6|42496.6|42527|42507|42527|42507|42516.6|42496.6|4
1625755340000|2021-07-08 14:42:20|42529.5|42509.5|42522.4|42502.4|42529.5|42509.5|42522.4|42502.4|5
1625755350000|2021-07-08 14:42:30|42524.5|42504.5|42524.9|42504.9|42524.9|42504.9|42524.5|42504.5|0
1625755360000|2021-07-08 14:42:40|42527|42507|42534.9|42514.9|42534.9|42514.9|42527|42507|3
1625755370000|2021-07-08 14:42:50|42536.6|42516.6|42539.5|42519.5|42542|42522|42536.6|42516.6|6
1625755380000|2021-07-08 14:43:00|42537.4|42517.4|42552|42532|42552|42532|42537|42517|12
1625755390000|2021-07-08 14:43:10|42554.5|42534.5|42552|42532|42554.5|42534.5|42552|42532|12
1625755400000|2021-07-08 14:43:20|42549.9|42529.9|42537.4|42517.4|42554.5|42534.5|42537.4|42517.4|6
1625755410000|2021-07-08 14:43:30|42539.9|42519.9|42537|42517|42539.9|42519.9|42537|42517|6
1625755420000|2021-07-08 14:43:40|42537.4|42517.4|42539.5|42519.5|42539.5|42519.5|42537.4|42517.4|1
1625755430000|2021-07-08 14:43:50|42537.4|42517.4|42537|42517|42537.4|42517.4|42537|42517|5
1625755440000|2021-07-08 14:44:00|42534.9|42514.9|42539.5|42519.5|42539.5|42519.5|42534.9|42514.9|5
1625755450000|2021-07-08 14:44:10|42543.6|42523.6|42544.5|42524.5|42544.5|42524.5|42543.6|42523.6|9
1625755460000|2021-07-08 14:44:20|42544.1|42524.1|42542|42522|42544.1|42524.1|42542|42522|4
1625755470000|2021-07-08 14:44:30|42544.5|42524.5|42544.5|42524.5|42544.9|42524.9|42542|42522|3
1625755480000|2021-07-08 14:44:40|42542.4|42522.4|42542|42522|42544.5|42524.5|42542|42522|0
1625755490000|2021-07-08 14:44:50|42539.5|42519.5|42534.5|42514.5|42539.5|42519.5|42534.5|42514.5|13
1625755500000|2021-07-08 14:45:00|42532.4|42512.4|42514.5|42494.5|42534.1|42514.1|42514.5|42494.5|13
1625755510000|2021-07-08 14:45:10|42517|42497|42517|42497|42517|42497|42512|42492|12
1625755520000|2021-07-08 14:45:20|42514.9|42494.9|42514.5|42494.5|42514.9|42494.9|42512|42492|5
1625755530000|2021-07-08 14:45:30|42511.6|42491.6|42507.4|42487.4|42512|42492|42507.4|42487.4|4
1625755540000|2021-07-08 14:45:40|42506.6|42486.6|42507|42487|42509.5|42489.5|42504.5|42484.5|8
1625755550000|2021-07-08 14:45:50|42504.5|42484.5|42511.6|42491.6|42511.6|42491.6|42504.5|42484.5|1
1625755560000|2021-07-08 14:46:00|42509.5|42489.5|42502|42482|42509.5|42489.5|42497.4|42477.4|11
1625755570000|2021-07-08 14:46:10|42502.4|42482.4|42502|42482|42504.5|42484.5|42502|42482|0
1625755580000|2021-07-08 14:46:20|42499.9|42479.9|42494.5|42474.5|42499.9|42479.9|42494.5|42474.5|19
1625755590000|2021-07-08 14:46:30|42496.6|42476.6|42494.5|42474.5|42499.5|42479.5|42494.5|42474.5|5
1625755600000|2021-07-08 14:46:40|42492.4|42472.4|42497|42477|42497|42477|42489.5|42469.5|21
1625755610000|2021-07-08 14:46:50|42494.9|42474.9|42494.5|42474.5|42494.9|42474.9|42489.5|42469.5|5
1625755620000|2021-07-08 14:47:00|42497|42477|42492|42472|42499.5|42479.5|42492|42472|11
1625755630000|2021-07-08 14:47:10|42491.6|42471.6|42492|42472|42494.5|42474.5|42487|42467|7
1625755640000|2021-07-08 14:47:20|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|0
1625755650000|2021-07-08 14:47:30|42499.5|42479.5|42507|42487|42507|42487|42499.5|42479.5|20
1625755660000|2021-07-08 14:47:40|42504.5|42484.5|42504.5|42484.5|42507|42487|42504.5|42484.5|3
1625755670000|2021-07-08 14:47:50|42502|42482|42499.5|42479.5|42502|42482|42499.5|42479.5|2
1625755680000|2021-07-08 14:48:00|42497.4|42477.4|42481.6|42461.6|42499.5|42479.5|42474.5|42454.5|26
1625755690000|2021-07-08 14:48:10|42479.5|42459.5|42472|42452|42482|42462|42469.5|42449.5|43
1625755700000|2021-07-08 14:48:20|42474.5|42454.5|42479.5|42459.5|42482|42462|42474.5|42454.5|6
1625755710000|2021-07-08 14:48:30|42481.6|42461.6|42484.5|42464.5|42487|42467|42481.6|42461.6|6
1625755720000|2021-07-08 14:48:40|42486.6|42466.6|42487|42467|42489.5|42469.5|42486.6|42466.6|0
1625755730000|2021-07-08 14:48:50|42489.5|42469.5|42479.5|42459.5|42489.5|42469.5|42479.5|42459.5|10
1625755740000|2021-07-08 14:49:00|42477|42457|42467|42447|42477|42457|42467|42447|22
1625755750000|2021-07-08 14:49:10|42469.5|42449.5|42472|42452|42472.4|42452.4|42467|42447|11
1625755760000|2021-07-08 14:49:20|42474.5|42454.5|42477|42457|42477|42457|42469.5|42449.5|11
1625755770000|2021-07-08 14:49:30|42476.6|42456.6|42469.5|42449.5|42476.6|42456.6|42469.5|42449.5|10
1625755780000|2021-07-08 14:49:40|42467.4|42447.4|42467.4|42447.4|42469.5|42449.5|42464.5|42444.5|10
1625755790000|2021-07-08 14:49:50|42467|42447|42474.5|42454.5|42477.4|42457.4|42467|42447|6
1625755800000|2021-07-08 14:50:00|42476.6|42456.6|42477|42457|42479.5|42459.5|42474.5|42454.5|9
1625755810000|2021-07-08 14:50:10|42474.9|42454.9|42474.5|42454.5|42484.5|42464.5|42474.5|42454.5|24
1625755820000|2021-07-08 14:50:20|42469.5|42449.5|42467.4|42447.4|42472.4|42452.4|42467.4|42447.4|11
1625755830000|2021-07-08 14:50:30|42465.4|42445.4|42451.6|42431.6|42465.4|42445.4|42449.5|42429.5|80
1625755840000|2021-07-08 14:50:40|42452|42432|42456.6|42436.6|42457|42437|42446.6|42426.6|94
1625755850000|2021-07-08 14:50:50|42454.5|42434.5|42459.5|42439.5|42459.5|42439.5|42454.5|42434.5|63
1625755860000|2021-07-08 14:51:00|42459.9|42439.9|42459.5|42439.5|42462.4|42442.4|42459.5|42439.5|13
1625755870000|2021-07-08 14:51:10|42459.9|42439.9|42452.4|42432.4|42460.4|42440.4|42452.4|42432.4|30
1625755880000|2021-07-08 14:51:20|42452|42432|42459.9|42439.9|42459.9|42439.9|42451.6|42431.6|10
1625755890000|2021-07-08 14:51:30|42457.9|42437.9|42459.5|42439.5|42462|42442|42457.4|42437.4|9
1625755900000|2021-07-08 14:51:40|42462|42442|42466.6|42446.6|42466.6|42446.6|42462|42442|52
1625755910000|2021-07-08 14:51:50|42464.5|42444.5|42479.1|42459.1|42479.1|42459.1|42464.5|42444.5|40
1625755920000|2021-07-08 14:52:00|42477|42457|42466.6|42446.6|42477|42457|42462|42442|18
1625755930000|2021-07-08 14:52:10|42469.5|42449.5|42481.6|42461.6|42481.6|42461.6|42469.5|42449.5|7
1625755940000|2021-07-08 14:52:20|42484.5|42464.5|42487|42467|42487|42467|42484.5|42464.5|5
1625755950000|2021-07-08 14:52:30|42486.6|42466.6|42487|42467|42489.5|42469.5|42486.6|42466.6|2
1625755960000|2021-07-08 14:52:40|42489.5|42469.5|42484.5|42464.5|42489.5|42469.5|42484.5|42464.5|3
1625755970000|2021-07-08 14:52:50|42482|42462|42482|42462|42482|42462|42482|42462|4
1625755980000|2021-07-08 14:53:00|42479.9|42459.9|42487|42467|42487|42467|42479.5|42459.5|10
1625755990000|2021-07-08 14:53:10|42491.6|42471.6|42489.5|42469.5|42492|42472|42489.5|42469.5|9
1625756000000|2021-07-08 14:53:20|42491.6|42471.6|42482.9|42462.9|42491.6|42471.6|42482.9|42462.9|1
1625756010000|2021-07-08 14:53:30|42482|42462|42492|42472|42492|42472|42482|42462|2
1625756020000|2021-07-08 14:53:40|42489.9|42469.9|42486.6|42466.6|42492|42472|42486.6|42466.6|2
1625756030000|2021-07-08 14:53:50|42489.5|42469.5|42489.5|42469.5|42492|42472|42489.5|42469.5|13
1625756040000|2021-07-08 14:54:00|42489.1|42469.1|42494.1|42474.1|42494.1|42474.1|42487|42467|19
1625756050000|2021-07-08 14:54:10|42492|42472|42492|42472|42494.5|42474.5|42492|42472|2
1625756060000|2021-07-08 14:54:20|42491.6|42471.6|42492|42472|42494.5|42474.5|42489.5|42469.5|11
1625756070000|2021-07-08 14:54:30|42494.1|42474.1|42491.6|42471.6|42496.6|42476.6|42491.6|42471.6|1
1625756080000|2021-07-08 14:54:40|42489.5|42469.5|42491.6|42471.6|42491.6|42471.6|42489.5|42469.5|5
1625756090000|2021-07-08 14:54:50|42489.5|42469.5|42494.5|42474.5|42494.5|42474.5|42489.5|42469.5|8
1625756100000|2021-07-08 14:55:00|42492|42472|42487|42467|42492|42472|42487|42467|4
1625756110000|2021-07-08 14:55:10|42484.9|42464.9|42474.5|42454.5|42484.9|42464.9|42474.5|42454.5|10
1625756120000|2021-07-08 14:55:20|42472|42452|42469.5|42449.5|42474.5|42454.5|42469.5|42449.5|11
1625756130000|2021-07-08 14:55:30|42467|42447|42464.1|42444.1|42467|42447|42454.5|42434.5|31
1625756140000|2021-07-08 14:55:40|42462|42442|42461.6|42441.6|42463.6|42443.6|42461.6|42441.6|4
1625756150000|2021-07-08 14:55:50|42463.6|42443.6|42466.6|42446.6|42466.6|42446.6|42463.6|42443.6|3
1625756160000|2021-07-08 14:56:00|42457.4|42437.4|42439.5|42419.5|42457.4|42437.4|42439.5|42419.5|23
1625756170000|2021-07-08 14:56:10|42444.1|42424.1|42447|42427|42449.5|42429.5|42444.1|42424.1|13
1625756180000|2021-07-08 14:56:20|42444.9|42424.9|42444.5|42424.5|42449.5|42429.5|42444.5|42424.5|6
1625756190000|2021-07-08 14:56:30|42444.1|42424.1|42444.5|42424.5|42447.4|42427.4|42442.4|42422.4|12
1625756200000|2021-07-08 14:56:40|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|42446.6|42426.6|2
1625756210000|2021-07-08 14:56:50|42447.4|42427.4|42449.5|42429.5|42451.6|42431.6|42447.4|42427.4|1
1625756220000|2021-07-08 14:57:00|42447|42427|42441.6|42421.6|42447|42427|42439.5|42419.5|12
1625756230000|2021-07-08 14:57:10|42442|42422|42434.5|42414.5|42442|42422|42429.5|42409.5|22
1625756240000|2021-07-08 14:57:20|42432.4|42412.4|42439.5|42419.5|42442|42422|42432|42412|6
1625756250000|2021-07-08 14:57:30|42437|42417|42437|42417|42439.5|42419.5|42437|42417|4
1625756260000|2021-07-08 14:57:40|42434.5|42414.5|42432|42412|42434.9|42414.9|42432|42412|1
1625756270000|2021-07-08 14:57:50|42429.5|42409.5|42427.4|42407.4|42432|42412|42427.4|42407.4|14
1625756280000|2021-07-08 14:58:00|42424.9|42404.9|42414.5|42394.5|42424.9|42404.9|42414.5|42394.5|16
1625756290000|2021-07-08 14:58:10|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42414.5|42394.5|14
1625756300000|2021-07-08 14:58:20|42419.9|42399.9|42434.5|42414.5|42436.6|42416.6|42419.9|42399.9|14
1625756310000|2021-07-08 14:58:30|42434.1|42414.1|42432|42412|42439.5|42419.5|42429.9|42409.9|17
1625756320000|2021-07-08 14:58:40|42434.5|42414.5|42441.6|42421.6|42442|42422|42434.5|42414.5|7
1625756330000|2021-07-08 14:58:50|42442|42422|42439.5|42419.5|42447|42427|42439.5|42419.5|27
1625756340000|2021-07-08 14:59:00|42437.4|42417.4|42419.5|42399.5|42437.4|42417.4|42419.5|42399.5|19
1625756350000|2021-07-08 14:59:10|42417|42397|42417|42397|42417|42397|42414.5|42394.5|20
1625756360000|2021-07-08 14:59:20|42419.1|42399.1|42412|42392|42419.5|42399.5|42412|42392|13
1625756370000|2021-07-08 14:59:30|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42409.5|42389.5|19
1625756380000|2021-07-08 14:59:40|42412|42392|42412|42392|42414.5|42394.5|42412|42392|7
1625756390000|2021-07-08 14:59:50|42409.5|42389.5|42414.5|42394.5|42414.5|42394.5|42409.1|42389.1|40
1625756400000|2021-07-08 15:00:00|42414.9|42394.9|42419.5|42399.5|42420.4|42400.4|42412.4|42392.4|46
1625756410000|2021-07-08 15:00:10|42417.4|42397.4|42419.5|42399.5|42422|42402|42411.6|42391.6|32
1625756420000|2021-07-08 15:00:20|42421.6|42401.6|42437|42417|42441.6|42421.6|42421.6|42401.6|23
1625756430000|2021-07-08 15:00:30|42434.9|42414.9|42429.5|42409.5|42437|42417|42427.4|42407.4|11
1625756440000|2021-07-08 15:00:40|42433.6|42413.6|42441.6|42421.6|42442|42422|42433.6|42413.6|36
1625756450000|2021-07-08 15:00:50|42439.5|42419.5|42444.9|42424.9|42444.9|42424.9|42437.4|42417.4|8
1625756460000|2021-07-08 15:01:00|42445.4|42425.4|42452.4|42432.4|42452.4|42432.4|42445.4|42425.4|16
1625756470000|2021-07-08 15:01:10|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42449.5|42429.5|14
1625756480000|2021-07-08 15:01:20|42449.5|42429.5|42444.5|42424.5|42454.5|42434.5|42442|42422|15
1625756490000|2021-07-08 15:01:30|42442.4|42422.4|42444.5|42424.5|42444.5|42424.5|42442|42422|3
1625756500000|2021-07-08 15:01:40|42447|42427|42449.5|42429.5|42452|42432|42447|42427|10
1625756510000|2021-07-08 15:01:50|42447|42427|42452|42432|42452|42432|42442|42422|7
1625756520000|2021-07-08 15:02:00|42454.1|42434.1|42459.5|42439.5|42459.5|42439.5|42452|42432|17
1625756530000|2021-07-08 15:02:10|42457.4|42437.4|42462|42442|42462|42442|42457.4|42437.4|5
1625756540000|2021-07-08 15:02:20|42464.5|42444.5|42469.1|42449.1|42469.1|42449.1|42464.5|42444.5|9
1625756550000|2021-07-08 15:02:30|42469.5|42449.5|42467|42447|42469.5|42449.5|42467|42447|5
1625756560000|2021-07-08 15:02:40|42467.4|42447.4|42471.6|42451.6|42472|42452|42467|42447|2
1625756570000|2021-07-08 15:02:50|42472|42452|42467|42447|42472|42452|42467|42447|2
1625756580000|2021-07-08 15:03:00|42469.5|42449.5|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|8
1625756590000|2021-07-08 15:03:10|42464.9|42444.9|42452.9|42432.9|42466.6|42446.6|42452.9|42432.9|12
1625756600000|2021-07-08 15:03:20|42454.9|42434.9|42457|42437|42459.5|42439.5|42454.9|42434.9|3
1625756610000|2021-07-08 15:03:30|42454.9|42434.9|42457|42437|42459.5|42439.5|42454.9|42434.9|5
1625756620000|2021-07-08 15:03:40|42454.9|42434.9|42457|42437|42457|42437|42454.9|42434.9|5
1625756630000|2021-07-08 15:03:50|42454.9|42434.9|42461.6|42441.6|42464.1|42444.1|42454.5|42434.5|12
1625756640000|2021-07-08 15:04:00|42462|42442|42449.5|42429.5|42464.5|42444.5|42449.5|42429.5|10
1625756650000|2021-07-08 15:04:10|42451.6|42431.6|42458.6|42438.6|42458.6|42438.6|42451.6|42431.6|7
1625756660000|2021-07-08 15:04:20|42460.7|42440.7|42458.6|42438.6|42460.7|42440.7|42458.6|42438.6|2
1625756670000|2021-07-08 15:04:30|42460.7|42440.7|42458.6|42438.6|42460.7|42440.7|42456.1|42436.1|14
1625756680000|2021-07-08 15:04:40|42456.6|42436.6|42456.6|42436.6|42456.6|42436.6|42452.4|42432.4|6
1625756690000|2021-07-08 15:04:50|42452|42432|42452|42432|42452|42432|42452|42432|1
1625756700000|2021-07-08 15:05:00|42454.1|42434.1|42467|42447|42469.5|42449.5|42454.1|42434.1|16
1625756710000|2021-07-08 15:05:10|42464.5|42444.5|42453.6|42433.6|42464.5|42444.5|42453.6|42433.6|6
1625756720000|2021-07-08 15:05:20|42451.6|42431.6|42449.5|42429.5|42454.5|42434.5|42449.5|42429.5|15
1625756730000|2021-07-08 15:05:30|42447|42427|42449.5|42429.5|42449.5|42429.5|42447|42427|4
1625756740000|2021-07-08 15:05:40|42452|42432|42457|42437|42457|42437|42452|42432|6
1625756750000|2021-07-08 15:05:50|42454.5|42434.5|42449.9|42429.9|42454.5|42434.5|42449.9|42429.9|7
1625756760000|2021-07-08 15:06:00|42449.5|42429.5|42462.4|42442.4|42462.4|42442.4|42449.5|42429.5|11
1625756770000|2021-07-08 15:06:10|42462.9|42442.9|42467|42447|42467|42447|42462.4|42442.4|6
1625756780000|2021-07-08 15:06:20|42462|42442|42459.5|42439.5|42462|42442|42457|42437|35
1625756790000|2021-07-08 15:06:30|42462|42442|42462|42442|42462|42442|42462|42442|6
1625756800000|2021-07-08 15:06:40|42464.5|42444.5|42469.5|42449.5|42469.5|42449.5|42464.1|42444.1|6
1625756810000|2021-07-08 15:06:50|42469.9|42449.9|42474.1|42454.1|42474.5|42454.5|42469.5|42449.5|2
1625756820000|2021-07-08 15:07:00|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|0
1625756830000|2021-07-08 15:07:10|42474.9|42454.9|42474.5|42454.5|42477|42457|42472|42452|2
1625756840000|2021-07-08 15:07:20|42477|42457|42462.9|42442.9|42477|42457|42462.9|42442.9|19
1625756850000|2021-07-08 15:07:30|42464.9|42444.9|42472|42452|42474.5|42454.5|42464.9|42444.9|8
1625756860000|2021-07-08 15:07:40|42469.9|42449.9|42477|42457|42477|42457|42469.5|42449.5|6
1625756870000|2021-07-08 15:07:50|42479.5|42459.5|42487|42467|42487|42467|42479.5|42459.5|7
1625756880000|2021-07-08 15:08:00|42484.5|42464.5|42479.5|42459.5|42484.5|42464.5|42479.5|42459.5|9
1625756890000|2021-07-08 15:08:10|42482|42462|42482|42462|42482|42462|42479.5|42459.5|7
1625756900000|2021-07-08 15:08:20|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|7
1625756910000|2021-07-08 15:08:30|42482|42462|42484.9|42464.9|42484.9|42464.9|42479.5|42459.5|5
1625756920000|2021-07-08 15:08:40|42484.5|42464.5|42489.5|42469.5|42489.5|42469.5|42482|42462|6
1625756930000|2021-07-08 15:08:50|||||||||9
1625756940000|2021-07-08 15:09:00|42487.4|42467.4|42489.5|42469.5|42489.5|42469.5|42484.5|42464.5|6
1625756950000|2021-07-08 15:09:10|42489.9|42469.9|42497|42477|42497|42477|42489.9|42469.9|2
1625756960000|2021-07-08 15:09:20|42494.5|42474.5|42502|42482|42502|42482|42494.5|42474.5|14
1625756970000|2021-07-08 15:09:30|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|42504.5|42484.5|5
1625756980000|2021-07-08 15:09:40|42504.9|42484.9|42499.5|42479.5|42504.9|42484.9|42499.5|42479.5|9
1625756990000|2021-07-08 15:09:50|42497.4|42477.4|42489.9|42469.9|42497.4|42477.4|42489.9|42469.9|10
1625757000000|2021-07-08 15:10:00|42494.1|42474.1|42494.5|42474.5|42497|42477|42494.1|42474.1|5
1625757010000|2021-07-08 15:10:10|42499.1|42479.1|42497|42477|42499.5|42479.5|42497|42477|5
1625757020000|2021-07-08 15:10:20|42497.4|42477.4|42517|42497|42517|42497|42497.4|42477.4|58
1625757030000|2021-07-08 15:10:30|42521.6|42501.6|42529.5|42509.5|42531.1|42511.1|42521.6|42501.6|46
1625757040000|2021-07-08 15:10:40|42531.6|42511.6|42534.1|42514.1|42534.1|42514.1|42531.6|42511.6|9
1625757050000|2021-07-08 15:10:50|42534.5|42514.5|42536.6|42516.6|42539.1|42519.1|42532|42512|22
1625757060000|2021-07-08 15:11:00|42539.1|42519.1|42539.5|42519.5|42539.5|42519.5|42536.6|42516.6|8
1625757070000|2021-07-08 15:11:10|42543.6|42523.6|42549.5|42529.5|42549.5|42529.5|42543.6|42523.6|17
1625757080000|2021-07-08 15:11:20|42552|42532|42556.6|42536.6|42557|42537|42552|42532|24
1625757090000|2021-07-08 15:11:30|42554.5|42534.5|42556.6|42536.6|42556.6|42536.6|42554.5|42534.5|5
1625757100000|2021-07-08 15:11:40|42554.5|42534.5|42556.6|42536.6|42558.6|42538.6|42554.5|42534.5|6
1625757110000|2021-07-08 15:11:50|42554.5|42534.5|42567|42547|42567|42547|42554.5|42534.5|15
1625757120000|2021-07-08 15:12:00|42569.1|42549.1|42569.5|42549.5|42569.5|42549.5|42564.5|42544.5|8
1625757130000|2021-07-08 15:12:10|42569.1|42549.1|42567|42547|42569.1|42549.1|42567|42547|4
1625757140000|2021-07-08 15:12:20|42569.1|42549.1|42574.5|42554.5|42574.5|42554.5|42569.1|42549.1|8
1625757150000|2021-07-08 15:12:30|42577|42557|42577|42557|42577|42557|42577|42557|6
1625757160000|2021-07-08 15:12:40|42574.9|42554.9|42577|42557|42579.5|42559.5|42572|42552|17
1625757170000|2021-07-08 15:12:50|42579.1|42559.1|42577|42557|42579.5|42559.5|42577|42557|10
1625757180000|2021-07-08 15:13:00|42574.9|42554.9|42572|42552|42579.1|42559.1|42572|42552|15
1625757190000|2021-07-08 15:13:10|42571.6|42551.6|42567|42547|42571.6|42551.6|42567|42547|8
1625757200000|2021-07-08 15:13:20|42567.4|42547.4|42567|42547|42569.5|42549.5|42567|42547|4
1625757210000|2021-07-08 15:13:30|42566.6|42546.6|42560.4|42540.4|42566.6|42546.6|42560.4|42540.4|7
1625757220000|2021-07-08 15:13:40|42559.9|42539.9|42556.1|42536.1|42559.9|42539.9|42554.1|42534.1|17
1625757230000|2021-07-08 15:13:50|42556.6|42536.6|42558.6|42538.6|42558.6|42538.6|42556.6|42536.6|5
1625757240000|2021-07-08 15:14:00|42560.7|42540.7|42558.6|42538.6|42563.2|42543.2|42556.6|42536.6|8
1625757250000|2021-07-08 15:14:10|42559.1|42539.1|42561.6|42541.6|42561.6|42541.6|42559.1|42539.1|1
1625757260000|2021-07-08 15:14:20|42559.5|42539.5|42563.6|42543.6|42563.6|42543.6|42559.5|42539.5|5
1625757270000|2021-07-08 15:14:30|42565.7|42545.7|42563.6|42543.6|42565.7|42545.7|42563.6|42543.6|8
1625757280000|2021-07-08 15:14:40|42563.2|42543.2|42563.2|42543.2|42563.2|42543.2|42563.2|42543.2|4
1625757290000|2021-07-08 15:14:50|42558.6|42538.6|42552|42532|42558.6|42538.6|42552|42532|13
1625757300000|2021-07-08 15:15:00|42549.9|42529.9|42552|42532|42554.5|42534.5|42547.9|42527.9|27
1625757310000|2021-07-08 15:15:10|42547.4|42527.4|42542|42522|42547.4|42527.4|42542|42522|3
1625757320000|2021-07-08 15:15:20|42537|42517|42544.5|42524.5|42545.4|42525.4|42537|42517|37
1625757330000|2021-07-08 15:15:30|42537.9|42517.9|42524.5|42504.5|42537.9|42517.9|42524.5|42504.5|12
1625757340000|2021-07-08 15:15:40|42526.6|42506.6|42531.6|42511.6|42534.1|42514.1|42526.6|42506.6|16
1625757350000|2021-07-08 15:15:50|42529.5|42509.5|42539.5|42519.5|42544.5|42524.5|42527.4|42507.4|22
1625757360000|2021-07-08 15:16:00|42543.6|42523.6|42559.5|42539.5|42559.5|42539.5|42543.6|42523.6|22
1625757370000|2021-07-08 15:16:10|42562|42542|42569.5|42549.5|42572|42552|42562|42542|18
1625757380000|2021-07-08 15:16:20|42569.9|42549.9|42581.6|42561.6|42581.6|42561.6|42569.9|42549.9|18
1625757390000|2021-07-08 15:16:30|42581.1|42561.1|42581.6|42561.6|42581.6|42561.6|42579.1|42559.1|12
1625757400000|2021-07-08 15:16:40|42579.5|42559.5|42579.5|42559.5|42584.1|42564.1|42579.5|42559.5|4
1625757410000|2021-07-08 15:16:50|42577|42557|42584.5|42564.5|42584.5|42564.5|42576.6|42556.6|31
1625757420000|2021-07-08 15:17:00|42582.4|42562.4|42579.5|42559.5|42584.5|42564.5|42579.5|42559.5|22
1625757430000|2021-07-08 15:17:10|42582|42562|42582|42562|42582|42562|42579.5|42559.5|5
1625757440000|2021-07-08 15:17:20|42579.5|42559.5|42582|42562|42584.5|42564.5|42579.5|42559.5|29
1625757450000|2021-07-08 15:17:30|42579.5|42559.5|42581.6|42561.6|42581.6|42561.6|42577|42557|23
1625757460000|2021-07-08 15:17:40|42579.5|42559.5|42576.1|42556.1|42579.5|42559.5|42573.6|42553.6|8
1625757470000|2021-07-08 15:17:50|42574.1|42554.1|42573.6|42553.6|42576.1|42556.1|42568.6|42548.6|12
1625757480000|2021-07-08 15:18:00|42575.7|42555.7|42588.6|42568.6|42588.6|42568.6|42575.7|42555.7|8
1625757490000|2021-07-08 15:18:10|42586.6|42566.6|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|3
1625757500000|2021-07-08 15:18:20|42591.1|42571.1|42597|42577|42599.5|42579.5|42591.1|42571.1|44
1625757510000|2021-07-08 15:18:30|42599.5|42579.5|42589.5|42569.5|42599.5|42579.5|42589.5|42569.5|6
1625757520000|2021-07-08 15:18:40|42587.4|42567.4|42582.4|42562.4|42587.4|42567.4|42582|42562|5
1625757530000|2021-07-08 15:18:50|42582|42562|42582|42562|42584.5|42564.5|42579.5|42559.5|1
1625757540000|2021-07-08 15:19:00|42579.9|42559.9|42592|42572|42594.5|42574.5|42579.9|42559.9|10
1625757550000|2021-07-08 15:19:10|42591.6|42571.6|42594.5|42574.5|42594.5|42574.5|42591.6|42571.6|2
1625757560000|2021-07-08 15:19:20|42590.4|42570.4|42587|42567|42590.4|42570.4|42587|42567|3
1625757570000|2021-07-08 15:19:30|42589.5|42569.5|42597|42577|42597|42577|42584.9|42564.9|6
1625757580000|2021-07-08 15:19:40|||||||||1
1625757600000|2021-07-08 15:20:00|42594.9|42574.9|42589.5|42569.5|42594.9|42574.9|42589.5|42569.5|3
1625757610000|2021-07-08 15:20:10|42587|42567|42594.1|42574.1|42594.1|42574.1|42587|42567|10
1625757620000|2021-07-08 15:20:20|42591.6|42571.6|42587|42567|42594.1|42574.1|42587|42567|2
1625757630000|2021-07-08 15:20:30|42592|42572|42587|42567|42592|42572|42587|42567|2
1625757640000|2021-07-08 15:20:40|42586.6|42566.6|42582|42562|42586.6|42566.6|42582|42562|5
1625757650000|2021-07-08 15:20:50|42579.5|42559.5|42582|42562|42582|42562|42577|42557|3
1625757660000|2021-07-08 15:21:00|42584.1|42564.1|42579.5|42559.5|42584.5|42564.5|42579.5|42559.5|0
1625757670000|2021-07-08 15:21:10|42579.9|42559.9|42612|42592|42612|42592|42579.9|42559.9|22
1625757680000|2021-07-08 15:21:20|42614.1|42594.1|42617|42597|42617|42597|42612|42592|5
1625757690000|2021-07-08 15:21:30|42619.5|42599.5|42617.4|42597.4|42622|42602|42615.4|42595.4|24
1625757700000|2021-07-08 15:21:40|42617|42597|42617.4|42597.4|42617.4|42597.4|42617|42597|5
1625757710000|2021-07-08 15:21:50|42619.5|42599.5|42614.5|42594.5|42619.9|42599.9|42614.5|42594.5|8
1625757720000|2021-07-08 15:22:00|42617|42597|42609.9|42589.9|42619.5|42599.5|42609.9|42589.9|7
1625757730000|2021-07-08 15:22:10|42607.9|42587.9|42604.9|42584.9|42607.9|42587.9|42604.9|42584.9|4
1625757740000|2021-07-08 15:22:20|42609.5|42589.5|42612|42592|42612|42592|42604.5|42584.5|9
1625757750000|2021-07-08 15:22:30|42614.1|42594.1|42612.4|42592.4|42614.5|42594.5|42612.4|42592.4|2
1625757760000|2021-07-08 15:22:40|42612|42592|42612|42592|42614.5|42594.5|42609.5|42589.5|10
1625757770000|2021-07-08 15:22:50|42614.1|42594.1|42609.5|42589.5|42614.5|42594.5|42609.5|42589.5|3
1625757780000|2021-07-08 15:23:00|42607|42587|42606.6|42586.6|42609.5|42589.5|42604.5|42584.5|13
1625757790000|2021-07-08 15:23:10|42607|42587|42604.5|42584.5|42607|42587|42604.5|42584.5|2
1625757800000|2021-07-08 15:23:20|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|3
1625757810000|2021-07-08 15:23:30|42602|42582|42602|42582|42604.5|42584.5|42602|42582|1
1625757820000|2021-07-08 15:23:40|42604.5|42584.5|42599.5|42579.5|42604.5|42584.5|42599.5|42579.5|5
1625757830000|2021-07-08 15:23:50|||||||||8
1625757840000|2021-07-08 15:24:00|42601.6|42581.6|42602|42582|42602|42582|42599.9|42579.9|5
1625757850000|2021-07-08 15:24:10|42599.9|42579.9|42599.5|42579.5|42599.9|42579.9|42599.5|42579.5|3
1625757860000|2021-07-08 15:24:20|42597|42577|42594.5|42574.5|42597|42577|42594.5|42574.5|7
1625757870000|2021-07-08 15:24:30|42592|42572|42589.5|42569.5|42592|42572|42589.5|42569.5|2
1625757880000|2021-07-08 15:24:40|42587.4|42567.4|42589.5|42569.5|42589.5|42569.5|42587.4|42567.4|7
1625757890000|2021-07-08 15:24:50|42589.1|42569.1|42587|42567|42589.5|42569.5|42586.6|42566.6|3
1625757900000|2021-07-08 15:25:00|42584.9|42564.9|42584.5|42564.5|42584.9|42564.9|42584.5|42564.5|3
1625757910000|2021-07-08 15:25:10|||||||||10
1625757920000|2021-07-08 15:25:20|42587|42567|42589.5|42569.5|42589.5|42569.5|42587|42567|12
1625757930000|2021-07-08 15:25:30|42589.1|42569.1|42582|42562|42589.1|42569.1|42582|42562|2
1625757940000|2021-07-08 15:25:40|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|1
1625757950000|2021-07-08 15:25:50|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|3
1625757960000|2021-07-08 15:26:00|42579.9|42559.9|42579.5|42559.5|42579.9|42559.9|42579.5|42559.5|11
1625757970000|2021-07-08 15:26:10|42583.6|42563.6|42584.5|42564.5|42584.5|42564.5|42583.6|42563.6|3
1625757980000|2021-07-08 15:26:20|42587|42567|42587|42567|42587|42567|42587|42567|0
1625757990000|2021-07-08 15:26:30|42584.9|42564.9|42589.5|42569.5|42589.5|42569.5|42584.9|42564.9|4
1625758000000|2021-07-08 15:26:40|42591.6|42571.6|42589.5|42569.5|42591.6|42571.6|42587.4|42567.4|4
1625758010000|2021-07-08 15:26:50|42587|42567|42587|42567|42587|42567|42587|42567|2
1625758020000|2021-07-08 15:27:00|42584.9|42564.9|42584.5|42564.5|42584.9|42564.9|42584.5|42564.5|1
1625758030000|2021-07-08 15:27:10|42582|42562|42582|42562|42582|42562|42582|42562|1
1625758040000|2021-07-08 15:27:20|42581.6|42561.6|42582|42562|42582|42562|42581.6|42561.6|8
1625758050000|2021-07-08 15:27:30|42579.9|42559.9|42584.5|42564.5|42584.5|42564.5|42579.5|42559.5|1
1625758060000|2021-07-08 15:27:40|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|9
1625758070000|2021-07-08 15:27:50|42592|42572|42592|42572|42592|42572|42592|42572|3
1625758100000|2021-07-08 15:28:20|42592.4|42572.4|42592|42572|42592.4|42572.4|42592|42572|13
1625758110000|2021-07-08 15:28:30|||||||||1
1625758120000|2021-07-08 15:28:40|42594.5|42574.5|42594.5|42574.5|42594.5|42574.5|42594.5|42574.5|2
1625758130000|2021-07-08 15:28:50|42592|42572|42596.6|42576.6|42596.6|42576.6|42592|42572|3
1625758140000|2021-07-08 15:29:00|42597|42577|42594.5|42574.5|42597|42577|42594.5|42574.5|0
1625758150000|2021-07-08 15:29:10|42597|42577|42599.1|42579.1|42599.1|42579.1|42597|42577|1
1625758160000|2021-07-08 15:29:20|42597|42577|42594.5|42574.5|42597|42577|42594.5|42574.5|5
1625758180000|2021-07-08 15:29:40|42592.4|42572.4|42589.9|42569.9|42592.4|42572.4|42589.9|42569.9|2
1625758190000|2021-07-08 15:29:50|42589.5|42569.5|42592|42572|42594.5|42574.5|42589.5|42569.5|5
1625758200000|2021-07-08 15:30:00|42591.6|42571.6|42579.5|42559.5|42591.6|42571.6|42579.5|42559.5|10
1625758210000|2021-07-08 15:30:10|42581.6|42561.6|42574.5|42554.5|42582|42562|42574.5|42554.5|8
1625758220000|2021-07-08 15:30:20|42576.6|42556.6|42577|42557|42577|42557|42576.6|42556.6|1
1625758230000|2021-07-08 15:30:30|42574.9|42554.9|42579.5|42559.5|42579.5|42559.5|42574.5|42554.5|5
1625758240000|2021-07-08 15:30:40|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|3
1625758250000|2021-07-08 15:30:50|42574.5|42554.5|42584.5|42564.5|42584.5|42564.5|42574.5|42554.5|6
1625758260000|2021-07-08 15:31:00|42589.5|42569.5|42594.5|42574.5|42598.6|42578.6|42589.5|42569.5|18
1625758270000|2021-07-08 15:31:10|42592.4|42572.4|42592|42572|42592.4|42572.4|42592|42572|8
1625758280000|2021-07-08 15:31:20|42591.6|42571.6|42592|42572|42592|42572|42591.6|42571.6|5
1625758290000|2021-07-08 15:31:30|42591.6|42571.6|42578.6|42558.6|42591.6|42571.6|42578.6|42558.6|11
1625758300000|2021-07-08 15:31:40|42579.1|42559.1|42577|42557|42579.1|42559.1|42576.6|42556.6|4
1625758310000|2021-07-08 15:31:50|42574.9|42554.9|42574.5|42554.5|42574.9|42554.9|42574.5|42554.5|1
1625758320000|2021-07-08 15:32:00|42576.6|42556.6|42574.5|42554.5|42577|42557|42572|42552|7
1625758330000|2021-07-08 15:32:10|42574.1|42554.1|42569.5|42549.5|42574.1|42554.1|42569.5|42549.5|8
1625758340000|2021-07-08 15:32:20|||||||||4
1625758350000|2021-07-08 15:32:30|||||||||9
1625758360000|2021-07-08 15:32:40|42571.6|42551.6|42569.5|42549.5|42572|42552|42567.4|42547.4|6
1625758370000|2021-07-08 15:32:50|42567.4|42547.4|42567|42547|42569.5|42549.5|42567|42547|8
1625758380000|2021-07-08 15:33:00|42564.5|42544.5|42562.4|42542.4|42564.5|42544.5|42562.4|42542.4|7
1625758390000|2021-07-08 15:33:10|||||||||2
1625758400000|2021-07-08 15:33:20|42560.3|42540.3|42557.4|42537.4|42560.3|42540.3|42557.4|42537.4|13
1625758410000|2021-07-08 15:33:30|42555.3|42535.3|42569.5|42549.5|42574.5|42554.5|42549.1|42529.1|20
1625758420000|2021-07-08 15:33:40|42572.4|42552.4|42571.6|42551.6|42572.4|42552.4|42569.5|42549.5|5
1625758430000|2021-07-08 15:33:50|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|6
1625758440000|2021-07-08 15:34:00|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|42571.6|42551.6|4
1625758450000|2021-07-08 15:34:10|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|7
1625758460000|2021-07-08 15:34:20|||||||||1
1625758470000|2021-07-08 15:34:30|42571.6|42551.6|42574.5|42554.5|42574.5|42554.5|42571.6|42551.6|2
1625758480000|2021-07-08 15:34:40|42576.6|42556.6|42577|42557|42577|42557|42574.5|42554.5|2
1625758490000|2021-07-08 15:34:50|42577.4|42557.4|42584.5|42564.5|42584.5|42564.5|42577.4|42557.4|4
1625758500000|2021-07-08 15:35:00|42586.6|42566.6|42587.4|42567.4|42589.5|42569.5|42586.6|42566.6|6
1625758510000|2021-07-08 15:35:10|42587|42567|42582.4|42562.4|42587|42567|42582.4|42562.4|5
1625758520000|2021-07-08 15:35:20|42582|42562|42582|42562|42582|42562|42579.5|42559.5|1
1625758530000|2021-07-08 15:35:30|42581.6|42561.6|42584.5|42564.5|42584.5|42564.5|42579.5|42559.5|0
1625758540000|2021-07-08 15:35:40|42584.9|42564.9|42584.5|42564.5|42587|42567|42584.5|42564.5|1
1625758550000|2021-07-08 15:35:50|42586.6|42566.6|42589.5|42569.5|42589.5|42569.5|42586.6|42566.6|4
1625758560000|2021-07-08 15:36:00|42592|42572|42592|42572|42592|42572|42592|42572|1
1625758570000|2021-07-08 15:36:10|42591.6|42571.6|42592|42572|42592|42572|42589.5|42569.5|1
1625758580000|2021-07-08 15:36:20|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|2
1625758590000|2021-07-08 15:36:30|42592|42572|42592|42572|42592|42572|42589.9|42569.9|3
1625758610000|2021-07-08 15:36:50|42591.6|42571.6|42592|42572|42592|42572|42591.6|42571.6|0
1625758630000|2021-07-08 15:37:10|42594.5|42574.5|42592|42572|42594.5|42574.5|42591.6|42571.6|17
1625758640000|2021-07-08 15:37:20|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|2
1625758650000|2021-07-08 15:37:30|42587|42567|42587|42567|42587|42567|42587|42567|1
1625758660000|2021-07-08 15:37:40|42589.5|42569.5|42592|42572|42592|42572|42589.5|42569.5|5
1625758670000|2021-07-08 15:37:50|42591.6|42571.6|42592|42572|42594.5|42574.5|42591.6|42571.6|6
1625758680000|2021-07-08 15:38:00|42594.1|42574.1|42597|42577|42597|42577|42594.1|42574.1|3
1625758690000|2021-07-08 15:38:10|42594.9|42574.9|42597|42577|42597|42577|42594.5|42574.5|3
1625758700000|2021-07-08 15:38:20|42594.9|42574.9|42599.5|42579.5|42599.5|42579.5|42594.5|42574.5|3
1625758710000|2021-07-08 15:38:30|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|14
1625758720000|2021-07-08 15:38:40|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42607|42587|2
1625758730000|2021-07-08 15:38:50|42607|42587|42607|42587|42609.5|42589.5|42604.5|42584.5|14
1625758740000|2021-07-08 15:39:00|42609.5|42589.5|42589.9|42569.9|42609.5|42589.5|42589.9|42569.9|12
1625758750000|2021-07-08 15:39:10|42592|42572|42599.5|42579.5|42599.5|42579.5|42592|42572|9
1625758760000|2021-07-08 15:39:20|42602|42582|42614.5|42594.5|42614.5|42594.5|42602|42582|18
1625758770000|2021-07-08 15:39:30|42624.1|42604.1|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|12
1625758780000|2021-07-08 15:39:40|42626.6|42606.6|42622|42602|42627|42607|42622|42602|4
1625758790000|2021-07-08 15:39:50|||||||||2
1625758800000|2021-07-08 15:40:00|42624.1|42604.1|42624.5|42604.5|42624.5|42604.5|42624.1|42604.1|2
1625758810000|2021-07-08 15:40:10|42621.6|42601.6|42619.5|42599.5|42624.1|42604.1|42619.5|42599.5|3
1625758820000|2021-07-08 15:40:20|42622|42602|42622|42602|42622|42602|42622|42602|2
1625758830000|2021-07-08 15:40:30|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|4
1625758840000|2021-07-08 15:40:40|42627|42607|42629.5|42609.5|42629.5|42609.5|42624.5|42604.5|8
1625758850000|2021-07-08 15:40:50|42632|42612|42632.4|42612.4|42632.4|42612.4|42629.9|42609.9|13
1625758860000|2021-07-08 15:41:00|42634.5|42614.5|42642|42622|42642|42622|42634.5|42614.5|17
1625758870000|2021-07-08 15:41:10|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|4
1625758880000|2021-07-08 15:41:20|42642|42622|42639.5|42619.5|42642|42622|42639.5|42619.5|11
1625758890000|2021-07-08 15:41:30|42639.1|42619.1|42637|42617|42639.5|42619.5|42637|42617|6
1625758900000|2021-07-08 15:41:40|42637.4|42617.4|42619.5|42599.5|42637.4|42617.4|42617|42597|9
1625758910000|2021-07-08 15:41:50|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|7
1625758920000|2021-07-08 15:42:00|||||||||2
1625758930000|2021-07-08 15:42:10|42622|42602|42613.6|42593.6|42622|42602|42613.6|42593.6|3
1625758940000|2021-07-08 15:42:20|42615.7|42595.7|42611.6|42591.6|42616.6|42596.6|42611.6|42591.6|64
1625758950000|2021-07-08 15:42:30|42613.6|42593.6|42608.6|42588.6|42613.6|42593.6|42608.6|42588.6|10
1625758960000|2021-07-08 15:42:40|42606.6|42586.6|42606.1|42586.1|42606.6|42586.6|42606.1|42586.1|7
1625758970000|2021-07-08 15:42:50|42603.6|42583.6|42601.1|42581.1|42603.6|42583.6|42601.1|42581.1|7
1625758980000|2021-07-08 15:43:00|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42596.1|42576.1|4
1625758990000|2021-07-08 15:43:10|42596.6|42576.6|42595.7|42575.7|42598.6|42578.6|42595.7|42575.7|5
1625759000000|2021-07-08 15:43:20|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42598.2|42578.2|5
1625759010000|2021-07-08 15:43:30|42596.6|42576.6|42596.1|42576.1|42596.6|42576.6|42594.1|42574.1|3
1625759030000|2021-07-08 15:43:50|42593.6|42573.6|42586.6|42566.6|42593.6|42573.6|42586.6|42566.6|8
1625759040000|2021-07-08 15:44:00|42586.1|42566.1|42584.1|42564.1|42586.1|42566.1|42584.1|42564.1|1
1625759050000|2021-07-08 15:44:10|42583.6|42563.6|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|21
1625759060000|2021-07-08 15:44:20|42583.6|42563.6|42581.6|42561.6|42583.6|42563.6|42581.6|42561.6|1
1625759080000|2021-07-08 15:44:40|42583.6|42563.6|42580.7|42560.7|42583.6|42563.6|42579.1|42559.1|5
1625759090000|2021-07-08 15:44:50|42581.1|42561.1|42578.6|42558.6|42581.1|42561.1|42578.6|42558.6|1
1625759100000|2021-07-08 15:45:00|42580.7|42560.7|42583.6|42563.6|42583.6|42563.6|42578.6|42558.6|12
1625759110000|2021-07-08 15:45:10|42578.6|42558.6|42580.7|42560.7|42580.7|42560.7|42578.6|42558.6|12
1625759120000|2021-07-08 15:45:20|42578.6|42558.6|42573.6|42553.6|42578.6|42558.6|42573.6|42553.6|8
1625759130000|2021-07-08 15:45:30|42571.6|42551.6|42566.1|42546.1|42571.6|42551.6|42564.5|42544.5|19
1625759140000|2021-07-08 15:45:40|42563.6|42543.6|42563.6|42543.6|42566.1|42546.1|42561.1|42541.1|6
1625759150000|2021-07-08 15:45:50|42563.2|42543.2|42564.5|42544.5|42564.5|42544.5|42558.6|42538.6|50
1625759160000|2021-07-08 15:46:00|42567|42547|42564.5|42544.5|42567|42547|42564.5|42544.5|8
1625759170000|2021-07-08 15:46:10|42567.4|42547.4|42564.5|42544.5|42567.4|42547.4|42559.9|42539.9|10
1625759180000|2021-07-08 15:46:20|42567|42547|42567|42547|42567|42547|42564.5|42544.5|6
1625759190000|2021-07-08 15:46:30|42564.5|42544.5|42567|42547|42567|42547|42564.5|42544.5|9
1625759200000|2021-07-08 15:46:40|42569.5|42549.5|42564.5|42544.5|42569.5|42549.5|42564.5|42544.5|3
1625759210000|2021-07-08 15:46:50|42566.6|42546.6|42569.5|42549.5|42569.5|42549.5|42566.6|42546.6|12
1625759220000|2021-07-08 15:47:00|42567|42547|42572|42552|42572|42552|42562|42542|31
1625759230000|2021-07-08 15:47:10|42574.5|42554.5|42577.4|42557.4|42577.4|42557.4|42572|42552|21
1625759240000|2021-07-08 15:47:20|42579.5|42559.5|42567.8|42547.8|42579.5|42559.5|42567.8|42547.8|55
1625759250000|2021-07-08 15:47:30|42565.3|42545.3|42564.5|42544.5|42567.4|42547.4|42564.5|42544.5|6
1625759260000|2021-07-08 15:47:40|42559.9|42539.9|42561.6|42541.6|42562.4|42542.4|42559.5|42539.5|24
1625759270000|2021-07-08 15:47:50|42564.5|42544.5|42562.4|42542.4|42564.5|42544.5|42559.5|42539.5|8
1625759280000|2021-07-08 15:48:00|42564.5|42544.5|42564.1|42544.1|42564.5|42544.5|42564.1|42544.1|7
1625759290000|2021-07-08 15:48:10|42562|42542|42566.6|42546.6|42566.6|42546.6|42562|42542|4
1625759300000|2021-07-08 15:48:20|42564.5|42544.5|42567|42547|42567|42547|42562|42542|11
1625759310000|2021-07-08 15:48:30|42564.9|42544.9|42562|42542|42564.9|42544.9|42562|42542|4
1625759320000|2021-07-08 15:48:40|42559.5|42539.5|42566.6|42546.6|42566.6|42546.6|42559.5|42539.5|13
1625759330000|2021-07-08 15:48:50|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42567|42547|5
1625759340000|2021-07-08 15:49:00|42587.4|42567.4|42591.6|42571.6|42594.5|42574.5|42587.4|42567.4|16
1625759350000|2021-07-08 15:49:10|42589.5|42569.5|42592|42572|42592|42572|42589.5|42569.5|4
1625759360000|2021-07-08 15:49:20|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.1|42569.1|10
1625759370000|2021-07-08 15:49:30|42587|42567|42589.5|42569.5|42589.5|42569.5|42586.6|42566.6|4
1625759380000|2021-07-08 15:49:40|42586.6|42566.6|42587|42567|42589.5|42569.5|42586.6|42566.6|2
1625759390000|2021-07-08 15:49:50|42589.5|42569.5|42584.5|42564.5|42589.5|42569.5|42584.5|42564.5|6
1625759400000|2021-07-08 15:50:00|42582.4|42562.4|42581.6|42561.6|42582.4|42562.4|42581.6|42561.6|7
1625759410000|2021-07-08 15:50:10|42582|42562|42584.5|42564.5|42584.5|42564.5|42582|42562|9
1625759420000|2021-07-08 15:50:20|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42579.5|42559.5|6
1625759430000|2021-07-08 15:50:30|42582|42562|42584.5|42564.5|42584.5|42564.5|42582|42562|1
1625759440000|2021-07-08 15:50:40|42587|42567|42592|42572|42592|42572|42587|42567|11
1625759450000|2021-07-08 15:50:50|42594.5|42574.5|42594.5|42574.5|42594.5|42574.5|42594.5|42574.5|3
1625759460000|2021-07-08 15:51:00|42592|42572|42599.5|42579.5|42599.5|42579.5|42592|42572|12
1625759470000|2021-07-08 15:51:10|42604.5|42584.5|42611.1|42591.1|42611.1|42591.1|42604.5|42584.5|13
1625759480000|2021-07-08 15:51:20|42611.6|42591.6|42609.1|42589.1|42611.6|42591.6|42609.1|42589.1|0
1625759490000|2021-07-08 15:51:30|42607|42587|42609.5|42589.5|42609.5|42589.5|42607|42587|2
1625759500000|2021-07-08 15:51:40|42607|42587|42620.3|42600.3|42620.3|42600.3|42604.5|42584.5|62
1625759510000|2021-07-08 15:51:50|42621.1|42601.1|42618.6|42598.6|42625.7|42605.7|42618.6|42598.6|8
1625759520000|2021-07-08 15:52:00|42620.7|42600.7|42618.6|42598.6|42621.6|42601.6|42618.6|42598.6|10
1625759530000|2021-07-08 15:52:10|||||||||4
1625759540000|2021-07-08 15:52:20|42616.1|42596.1|42613.6|42593.6|42616.1|42596.1|42613.6|42593.6|6
1625759550000|2021-07-08 15:52:30|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|2
1625759570000|2021-07-08 15:52:50|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|42602|42582|15
1625759580000|2021-07-08 15:53:00|42608.6|42588.6|42611.1|42591.1|42613.2|42593.2|42608.6|42588.6|3
1625759590000|2021-07-08 15:53:10|42613.2|42593.2|42613.2|42593.2|42615.7|42595.7|42611.1|42591.1|4
1625759600000|2021-07-08 15:53:20|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42609.1|42589.1|8
1625759610000|2021-07-08 15:53:30|42608.6|42588.6|42610.7|42590.7|42610.7|42590.7|42608.6|42588.6|0
1625759620000|2021-07-08 15:53:40|42611.6|42591.6|42610.7|42590.7|42611.6|42591.6|42610.7|42590.7|2
1625759630000|2021-07-08 15:53:50|42608.6|42588.6|42600.7|42580.7|42608.6|42588.6|42600.7|42580.7|14
1625759640000|2021-07-08 15:54:00|42598.6|42578.6|42597.8|42577.8|42598.6|42578.6|42597.8|42577.8|18
1625759650000|2021-07-08 15:54:10|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|3
1625759660000|2021-07-08 15:54:20|42588.2|42568.2|42581.1|42561.1|42588.2|42568.2|42581.1|42561.1|2
1625759670000|2021-07-08 15:54:30|42579.1|42559.1|42578.6|42558.6|42579.1|42559.1|42578.6|42558.6|9
1625759680000|2021-07-08 15:54:40|||||||||3
1625759690000|2021-07-08 15:54:50|42580.7|42560.7|42583.6|42563.6|42583.6|42563.6|42580.7|42560.7|2
1625759700000|2021-07-08 15:55:00|||||||||1
1625759710000|2021-07-08 15:55:10|42584.1|42564.1|42586.6|42566.6|42586.6|42566.6|42584.1|42564.1|5
1625759720000|2021-07-08 15:55:20|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|0
1625759730000|2021-07-08 15:55:30|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42588.6|42568.6|4
1625759740000|2021-07-08 15:55:40|42593.6|42573.6|42606.1|42586.1|42606.1|42586.1|42593.6|42573.6|11
1625759750000|2021-07-08 15:55:50|42608.6|42588.6|42616.6|42596.6|42616.6|42596.6|42608.6|42588.6|15
1625759760000|2021-07-08 15:56:00|42614.1|42594.1|42618.6|42598.6|42618.6|42598.6|42614.1|42594.1|8
1625759770000|2021-07-08 15:56:10|42620.7|42600.7|42621.1|42601.1|42621.1|42601.1|42620.7|42600.7|0
1625759780000|2021-07-08 15:56:20|42619.1|42599.1|42621.1|42601.1|42621.1|42601.1|42618.6|42598.6|5
1625759790000|2021-07-08 15:56:30|42619.1|42599.1|42623.6|42603.6|42623.6|42603.6|42618.6|42598.6|2
1625759800000|2021-07-08 15:56:40|||||||||7
1625759810000|2021-07-08 15:56:50|42626.1|42606.1|42628.6|42608.6|42628.6|42608.6|42626.1|42606.1|15
1625759820000|2021-07-08 15:57:00|42626.1|42606.1|42625.7|42605.7|42626.1|42606.1|42625.7|42605.7|4
1625759830000|2021-07-08 15:57:10|42623.6|42603.6|42617|42597|42623.6|42603.6|42617|42597|4
1625759840000|2021-07-08 15:57:20|42614.9|42594.9|42609.1|42589.1|42614.9|42594.9|42609.1|42589.1|52
1625759850000|2021-07-08 15:57:30|42608.6|42588.6|42611.1|42591.1|42611.6|42591.6|42608.6|42588.6|2
1625759860000|2021-07-08 15:57:40|42613.6|42593.6|42609.1|42589.1|42613.6|42593.6|42609.1|42589.1|1
1625759870000|2021-07-08 15:57:50|42609.5|42589.5|42609.1|42589.1|42613.6|42593.6|42609.1|42589.1|1
1625759880000|2021-07-08 15:58:00|42611.1|42591.1|42614.5|42594.5|42614.5|42594.5|42611.1|42591.1|4
1625759890000|2021-07-08 15:58:10|42614.9|42594.9|42616.6|42596.6|42616.6|42596.6|42614.5|42594.5|0
1625759900000|2021-07-08 15:58:20|42617|42597|42614.5|42594.5|42617|42597|42614.5|42594.5|1
1625759910000|2021-07-08 15:58:30|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|0
1625759920000|2021-07-08 15:58:40|42613.2|42593.2|42611.1|42591.1|42613.2|42593.2|42609.1|42589.1|4
1625759930000|2021-07-08 15:58:50|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|42609.1|42589.1|3
1625759940000|2021-07-08 15:59:00|42613.6|42593.6|42618.6|42598.6|42618.6|42598.6|42611.6|42591.6|5
1625759950000|2021-07-08 15:59:10|42621.1|42601.1|42623.6|42603.6|42626.1|42606.1|42621.1|42601.1|2
1625759960000|2021-07-08 15:59:20|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42621.6|42601.6|50
1625759970000|2021-07-08 15:59:30|||||||||2
1625759980000|2021-07-08 15:59:40|42623.6|42603.6|42624.1|42604.1|42624.1|42604.1|42623.6|42603.6|0
1625759990000|2021-07-08 15:59:50|42626.6|42606.6|42622|42602|42626.6|42606.6|42621.6|42601.6|3
1625760000000|2021-07-08 16:00:00|42621.6|42601.6|42623.6|42603.6|42623.6|42603.6|42619.5|42599.5|6
1625760010000|2021-07-08 16:00:10|42621.1|42601.1|42621.6|42601.6|42621.6|42601.6|42621.1|42601.1|2
1625760020000|2021-07-08 16:00:20|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|14
1625760030000|2021-07-08 16:00:30|42621.6|42601.6|42628.6|42608.6|42631.1|42611.1|42621.6|42601.6|11
1625760040000|2021-07-08 16:00:40|42626.1|42606.1|42628.2|42608.2|42628.2|42608.2|42624.1|42604.1|6
1625760050000|2021-07-08 16:00:50|42628.6|42608.6|42626.1|42606.1|42628.6|42608.6|42626.1|42606.1|0
1625760060000|2021-07-08 16:01:00|42626.6|42606.6|42626.1|42606.1|42628.6|42608.6|42623.6|42603.6|4
1625760070000|2021-07-08 16:01:10|42628.2|42608.2|42631.6|42611.6|42631.6|42611.6|42628.2|42608.2|9
1625760080000|2021-07-08 16:01:20|42632|42612|42631.6|42611.6|42632|42612|42631.6|42611.6|2
1625760090000|2021-07-08 16:01:30|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|2
1625760100000|2021-07-08 16:01:40|42626.1|42606.1|42628.6|42608.6|42628.6|42608.6|42626.1|42606.1|3
1625760110000|2021-07-08 16:01:50|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|42631.1|42611.1|1
1625760120000|2021-07-08 16:02:00|42631.6|42611.6|42631.6|42611.6|42632|42612|42631.6|42611.6|1
1625760130000|2021-07-08 16:02:10|42634.1|42614.1|42643.6|42623.6|42646.1|42626.1|42634.1|42614.1|4
1625760140000|2021-07-08 16:02:20|42645.7|42625.7|42648.6|42628.6|42648.6|42628.6|42643.6|42623.6|8
1625760150000|2021-07-08 16:02:30|42646.1|42626.1|42643.6|42623.6|42648.6|42628.6|42643.6|42623.6|5
1625760160000|2021-07-08 16:02:40|42645.7|42625.7|42648.6|42628.6|42648.6|42628.6|42645.7|42625.7|11
1625760170000|2021-07-08 16:02:50|||||||||4
1625760180000|2021-07-08 16:03:00|42648.2|42628.2|42648.6|42628.6|42653.6|42633.6|42648.2|42628.2|14
1625760190000|2021-07-08 16:03:10|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|6
1625760200000|2021-07-08 16:03:20|42641.5|42621.5|42646.1|42626.1|42646.5|42626.5|42641.5|42621.5|10
1625760210000|2021-07-08 16:03:30|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|0
1625760220000|2021-07-08 16:03:40|42643.2|42623.2|42641.1|42621.1|42643.2|42623.2|42641.1|42621.1|6
1625760230000|2021-07-08 16:03:50|42639|42619|42640.7|42620.7|42640.7|42620.7|42638.6|42618.6|2
1625760240000|2021-07-08 16:04:00|42638.6|42618.6|42631.1|42611.1|42638.6|42618.6|42631.1|42611.1|6
1625760250000|2021-07-08 16:04:10|42633.2|42613.2|42633.6|42613.6|42633.6|42613.6|42633.2|42613.2|0
1625760260000|2021-07-08 16:04:20|42631.1|42611.1|42633.6|42613.6|42633.6|42613.6|42631.1|42611.1|1
1625760270000|2021-07-08 16:04:30|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|3
1625760280000|2021-07-08 16:04:40|||||||||1
1625760290000|2021-07-08 16:04:50|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|5
1625760300000|2021-07-08 16:05:00|42634|42614|42638.6|42618.6|42638.6|42618.6|42634|42614|11
1625760310000|2021-07-08 16:05:10|42637.8|42617.8|42637.8|42617.8|42637.8|42617.8|42637.8|42617.8|3
1625760320000|2021-07-08 16:05:20|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|0
1625760330000|2021-07-08 16:05:30|42638.2|42618.2|42638.6|42618.6|42638.6|42618.6|42635.7|42615.7|7
1625760340000|2021-07-08 16:05:40|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|2
1625760350000|2021-07-08 16:05:50|42633.6|42613.6|42638.2|42618.2|42638.2|42618.2|42633.6|42613.6|3
1625760360000|2021-07-08 16:06:00|42638.6|42618.6|42641.1|42621.1|42641.1|42621.1|42638.6|42618.6|12
1625760380000|2021-07-08 16:06:20|42638.6|42618.6|42643.6|42623.6|42643.6|42623.6|42638.6|42618.6|61
1625760390000|2021-07-08 16:06:30|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|0
1625760400000|2021-07-08 16:06:40|42643.2|42623.2|42641.1|42621.1|42643.6|42623.6|42641.1|42621.1|4
1625760410000|2021-07-08 16:06:50|42643.6|42623.6|42647.8|42627.8|42647.8|42627.8|42643.6|42623.6|9
1625760420000|2021-07-08 16:07:00|42645.7|42625.7|42648.2|42628.2|42648.2|42628.2|42645.7|42625.7|2
1625760430000|2021-07-08 16:07:10|42645.7|42625.7|42648.6|42628.6|42648.6|42628.6|42645.7|42625.7|5
1625760440000|2021-07-08 16:07:20|42646.1|42626.1|42648.6|42628.6|42648.6|42628.6|42646.1|42626.1|2
1625760450000|2021-07-08 16:07:30|42646.1|42626.1|42643.6|42623.6|42646.1|42626.1|42643.6|42623.6|1
1625760460000|2021-07-08 16:07:40|||||||||5
1625760470000|2021-07-08 16:07:50|42645.7|42625.7|42643.6|42623.6|42646.1|42626.1|42643.6|42623.6|0
1625760480000|2021-07-08 16:08:00|42645.7|42625.7|42646.1|42626.1|42646.1|42626.1|42645.7|42625.7|2
1625760500000|2021-07-08 16:08:20|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|7
1625760510000|2021-07-08 16:08:30|42650.7|42630.7|42651.1|42631.1|42651.1|42631.1|42650.7|42630.7|2
1625760520000|2021-07-08 16:08:40|42650.7|42630.7|42648.6|42628.6|42650.7|42630.7|42648.6|42628.6|1
1625760530000|2021-07-08 16:08:50|||||||||2
1625760540000|2021-07-08 16:09:00|42650.7|42630.7|42651.1|42631.1|42651.1|42631.1|42650.7|42630.7|3
1625760550000|2021-07-08 16:09:10|42653.2|42633.2|42648.6|42628.6|42653.6|42633.6|42648.6|42628.6|4
1625760560000|2021-07-08 16:09:20|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|0
1625760570000|2021-07-08 16:09:30|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|0
1625760590000|2021-07-08 16:09:50|42648.2|42628.2|42646.1|42626.1|42648.2|42628.2|42646.1|42626.1|3
1625760600000|2021-07-08 16:10:00|42643.6|42623.6|42629.5|42609.5|42643.6|42623.6|42625.3|42605.3|13
1625760610000|2021-07-08 16:10:10|42627|42607|42623.6|42603.6|42627|42607|42623.6|42603.6|1
1625760620000|2021-07-08 16:10:20|42624|42604|42623.6|42603.6|42628.2|42608.2|42623.6|42603.6|19
1625760630000|2021-07-08 16:10:30|42621.1|42601.1|42623.6|42603.6|42623.6|42603.6|42618.6|42598.6|10
1625760640000|2021-07-08 16:10:40|42621.1|42601.1|42620.7|42600.7|42621.1|42601.1|42620.7|42600.7|2
1625760650000|2021-07-08 16:10:50|42618.2|42598.2|42620.7|42600.7|42620.7|42600.7|42618.2|42598.2|0
1625760660000|2021-07-08 16:11:00|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|4
1625760670000|2021-07-08 16:11:10|42621.5|42601.5|42623.6|42603.6|42623.6|42603.6|42621.1|42601.1|2
1625760680000|2021-07-08 16:11:20|42621.5|42601.5|42621.1|42601.1|42621.5|42601.5|42621.1|42601.1|0
1625760690000|2021-07-08 16:11:30|42620.7|42600.7|42621.1|42601.1|42621.1|42601.1|42618.6|42598.6|3
1625760700000|2021-07-08 16:11:40|42621.5|42601.5|42623.6|42603.6|42623.6|42603.6|42621.5|42601.5|0
1625760710000|2021-07-08 16:11:50|42625.7|42605.7|42623.6|42603.6|42626.1|42606.1|42623.6|42603.6|4
1625760720000|2021-07-08 16:12:00|42621.5|42601.5|42626.1|42606.1|42626.1|42606.1|42621.5|42601.5|1
1625760730000|2021-07-08 16:12:10|42628.2|42608.2|42631.1|42611.1|42631.1|42611.1|42628.2|42608.2|3
1625760740000|2021-07-08 16:12:20|42629|42609|42631.1|42611.1|42631.1|42611.1|42629|42609|2
1625760750000|2021-07-08 16:12:30|42629|42609|42631.5|42611.5|42631.5|42611.5|42629|42609|4
1625760760000|2021-07-08 16:12:40|42629|42609|42628.6|42608.6|42631.5|42611.5|42628.6|42608.6|2
1625760770000|2021-07-08 16:12:50|42626.5|42606.5|42628.6|42608.6|42628.6|42608.6|42626.5|42606.5|4
1625760780000|2021-07-08 16:13:00|42626.5|42606.5|42628.6|42608.6|42628.6|42608.6|42624.5|42604.5|1
1625760790000|2021-07-08 16:13:10|42626.5|42606.5|42628.6|42608.6|42630.7|42610.7|42626.5|42606.5|6
1625760800000|2021-07-08 16:13:20|42626.5|42606.5|42626.1|42606.1|42626.5|42606.5|42626.1|42606.1|0
1625760810000|2021-07-08 16:13:30|||||||||1
1625760820000|2021-07-08 16:13:40|42625.7|42605.7|42623.6|42603.6|42625.7|42605.7|42623.6|42603.6|1
1625760830000|2021-07-08 16:13:50|||||||||1
1625760840000|2021-07-08 16:14:00|42621.1|42601.1|42619|42599|42621.1|42601.1|42619|42599|2
1625760850000|2021-07-08 16:14:10|42618.6|42598.6|42616.1|42596.1|42618.6|42598.6|42616.1|42596.1|6
1625760860000|2021-07-08 16:14:20|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|1
1625760870000|2021-07-08 16:14:30|42613.2|42593.2|42613.6|42593.6|42613.6|42593.6|42613.2|42593.2|2
1625760880000|2021-07-08 16:14:40|42613.2|42593.2|42608.6|42588.6|42613.2|42593.2|42608.6|42588.6|1
1625760890000|2021-07-08 16:14:50|42606.1|42586.1|42603.6|42583.6|42606.1|42586.1|42601.5|42581.5|3
1625760900000|2021-07-08 16:15:00|42599.5|42579.5|42601.5|42581.5|42601.5|42581.5|42599.5|42579.5|9
1625760910000|2021-07-08 16:15:10|42603.6|42583.6|42608.6|42588.6|42608.6|42588.6|42603.6|42583.6|17
1625760920000|2021-07-08 16:15:20|42609|42589|42610.7|42590.7|42610.7|42590.7|42608.6|42588.6|0
1625760930000|2021-07-08 16:15:30|42611.1|42591.1|42613.2|42593.2|42613.2|42593.2|42611.1|42591.1|0
1625760950000|2021-07-08 16:15:50|42613.6|42593.6|42614|42594|42614|42594|42613.6|42593.6|9
1625760960000|2021-07-08 16:16:00|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|1
1625760970000|2021-07-08 16:16:10|42615.7|42595.7|42618.6|42598.6|42618.6|42598.6|42613.6|42593.6|1
1625760980000|2021-07-08 16:16:20|42618.2|42598.2|42613.6|42593.6|42618.2|42598.2|42613.6|42593.6|5
1625760990000|2021-07-08 16:16:30|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|42611.1|42591.1|6
1625761000000|2021-07-08 16:16:40|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|13
1625761010000|2021-07-08 16:16:50|42606.1|42586.1|42606.1|42586.1|42608.6|42588.6|42606.1|42586.1|11
1625761020000|2021-07-08 16:17:00|42607.8|42587.8|42603.6|42583.6|42607.8|42587.8|42603.6|42583.6|6
1625761030000|2021-07-08 16:17:10|||||||||11
1625761040000|2021-07-08 16:17:20|||||||||1
1625761050000|2021-07-08 16:17:30|42603.2|42583.2|42596.5|42576.5|42603.2|42583.2|42596.5|42576.5|7
1625761060000|2021-07-08 16:17:40|42596.1|42576.1|42588.6|42568.6|42596.1|42576.1|42588.6|42568.6|3
1625761070000|2021-07-08 16:17:50|42586.5|42566.5|42588.6|42568.6|42588.6|42568.6|42586.5|42566.5|11
1625761090000|2021-07-08 16:18:10|42591.5|42571.5|42593.6|42573.6|42593.6|42573.6|42591.5|42571.5|3
1625761100000|2021-07-08 16:18:20|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|1
1625761110000|2021-07-08 16:18:30|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42591.1|42571.1|3
1625761120000|2021-07-08 16:18:40|42591.5|42571.5|42593.6|42573.6|42593.6|42573.6|42591.1|42571.1|3
1625761130000|2021-07-08 16:18:50|42591.5|42571.5|42593.6|42573.6|42593.6|42573.6|42591.1|42571.1|5
1625761140000|2021-07-08 16:19:00|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|2
1625761160000|2021-07-08 16:19:20|42593.6|42573.6|42593.6|42573.6|42595.7|42575.7|42593.6|42573.6|4
1625761170000|2021-07-08 16:19:30|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|2
1625761200000|2021-07-08 16:20:00|42589|42569|42588.6|42568.6|42589|42569|42588.6|42568.6|6
1625761210000|2021-07-08 16:20:10|42586.5|42566.5|42589|42569|42589|42569|42586.5|42566.5|1
1625761220000|2021-07-08 16:20:20|42587|42567|42586.1|42566.1|42589|42569|42586.1|42566.1|7
1625761230000|2021-07-08 16:20:30|42584|42564|42583.6|42563.6|42584|42564|42583.6|42563.6|7
1625761260000|2021-07-08 16:21:00|||||||||6
1625761280000|2021-07-08 16:21:20|42585.7|42565.7|42588.6|42568.6|42588.6|42568.6|42585.7|42565.7|4
1625761290000|2021-07-08 16:21:30|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|3
1625761300000|2021-07-08 16:21:40|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|6
1625761320000|2021-07-08 16:22:00|42588.2|42568.2|42583.6|42563.6|42588.2|42568.2|42583.6|42563.6|3
1625761330000|2021-07-08 16:22:10|42586.1|42566.1|42583.6|42563.6|42586.1|42566.1|42583.6|42563.6|1
1625761350000|2021-07-08 16:22:30|42583.2|42563.2|42578.6|42558.6|42583.2|42563.2|42578.6|42558.6|7
1625761360000|2021-07-08 16:22:40|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|9
1625761380000|2021-07-08 16:23:00|42574|42554|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|7
1625761390000|2021-07-08 16:23:10|42578.6|42558.6|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|2
1625761400000|2021-07-08 16:23:20|||||||||1
1625761440000|2021-07-08 16:24:00|42578.6|42558.6|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|1
1625761450000|2021-07-08 16:24:10|42571.1|42551.1|42573.6|42553.6|42573.6|42553.6|42571.1|42551.1|6
1625761460000|2021-07-08 16:24:20|42571.5|42551.5|42571.1|42551.1|42571.5|42551.5|42571.1|42551.1|1
1625761470000|2021-07-08 16:24:30|42570.7|42550.7|42564|42544|42570.7|42550.7|42564|42544|11
1625761480000|2021-07-08 16:24:40|42566.1|42546.1|42566.1|42546.1|42568.2|42548.2|42566.1|42546.1|4
1625761490000|2021-07-08 16:24:50|42564|42544|42564|42544|42564|42544|42564|42544|0
1625761500000|2021-07-08 16:25:00|||||||||1
1625761510000|2021-07-08 16:25:10|42566.5|42546.5|42563.6|42543.6|42566.5|42546.5|42563.6|42543.6|11
1625761520000|2021-07-08 16:25:20|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|3
1625761540000|2021-07-08 16:25:40|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|9
1625761550000|2021-07-08 16:25:50|42563.6|42543.6|42561.1|42541.1|42563.6|42543.6|42559|42539|2
1625761560000|2021-07-08 16:26:00|42563.6|42543.6|42561.5|42541.5|42563.6|42543.6|42561.1|42541.1|6
1625761570000|2021-07-08 16:26:10|42559.5|42539.5|42561.1|42541.1|42561.1|42541.1|42559|42539|1
1625761580000|2021-07-08 16:26:20|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|0
1625761590000|2021-07-08 16:26:30|42561.1|42541.1|42563.6|42543.6|42563.6|42543.6|42561.1|42541.1|0
1625761610000|2021-07-08 16:26:50|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|11
1625761620000|2021-07-08 16:27:00|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|1
1625761630000|2021-07-08 16:27:10|42565.7|42545.7|42563.6|42543.6|42565.7|42545.7|42563.6|42543.6|11
1625761640000|2021-07-08 16:27:20|||||||||4
1625761660000|2021-07-08 16:27:40|||||||||35
1625761670000|2021-07-08 16:27:50|||||||||1
1625761680000|2021-07-08 16:28:00|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|14
1625761690000|2021-07-08 16:28:10|||||||||2
1625761700000|2021-07-08 16:28:20|||||||||6
1625761710000|2021-07-08 16:28:30|||||||||2
1625761720000|2021-07-08 16:28:40|||||||||4
1625761730000|2021-07-08 16:28:50|||||||||2
1625761740000|2021-07-08 16:29:00|||||||||4
1625761750000|2021-07-08 16:29:10|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|5
1625761760000|2021-07-08 16:29:20|||||||||4
1625761770000|2021-07-08 16:29:30|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|1
1625761780000|2021-07-08 16:29:40|42568.2|42548.2|42571.1|42551.1|42571.1|42551.1|42568.2|42548.2|3
1625761790000|2021-07-08 16:29:50|42568.6|42548.6|42571.1|42551.1|42571.1|42551.1|42568.6|42548.6|4
1625761800000|2021-07-08 16:30:00|42573.2|42553.2|42573.6|42553.6|42573.6|42553.6|42573.2|42553.2|0
1625761820000|2021-07-08 16:30:20|42578.6|42558.6|42583.2|42563.2|42583.2|42563.2|42578.6|42558.6|7
1625761830000|2021-07-08 16:30:30|||||||||7
1625761840000|2021-07-08 16:30:40|42583.6|42563.6|42581.1|42561.1|42583.6|42563.6|42581.1|42561.1|3
1625761850000|2021-07-08 16:30:50|42581.5|42561.5|42583.6|42563.6|42583.6|42563.6|42581.5|42561.5|1
1625761860000|2021-07-08 16:31:00|42581.5|42561.5|42576.1|42556.1|42581.5|42561.5|42576.1|42556.1|7
1625761870000|2021-07-08 16:31:10|42578.6|42558.6|42581.1|42561.1|42581.1|42561.1|42578.6|42558.6|4
1625761880000|2021-07-08 16:31:20|42583.6|42563.6|42578.6|42558.6|42583.6|42563.6|42578.6|42558.6|5
1625761890000|2021-07-08 16:31:30|||||||||2
1625761900000|2021-07-08 16:31:40|42581.1|42561.1|42578.6|42558.6|42581.1|42561.1|42578.6|42558.6|10
1625761910000|2021-07-08 16:31:50|42581.1|42561.1|42581.1|42561.1|42583.2|42563.2|42581.1|42561.1|14
1625761920000|2021-07-08 16:32:00|42579|42559|42573.6|42553.6|42581.1|42561.1|42573.6|42553.6|9
1625761930000|2021-07-08 16:32:10|42571.5|42551.5|42571.1|42551.1|42571.5|42551.5|42568.6|42548.6|10
1625761940000|2021-07-08 16:32:20|42573.2|42553.2|42573.6|42553.6|42573.6|42553.6|42573.2|42553.2|5
1625761950000|2021-07-08 16:32:30|42575.7|42555.7|42576.1|42556.1|42576.1|42556.1|42575.7|42555.7|11
1625761960000|2021-07-08 16:32:40|42573.6|42553.6|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|3
1625761970000|2021-07-08 16:32:50|42575.7|42555.7|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|5
1625761980000|2021-07-08 16:33:00|42571.1|42551.1|42573.6|42553.6|42573.6|42553.6|42571.1|42551.1|4
1625761990000|2021-07-08 16:33:10|42571.5|42551.5|42568.6|42548.6|42571.5|42551.5|42568.6|42548.6|5
1625762000000|2021-07-08 16:33:20|||||||||2
1625762010000|2021-07-08 16:33:30|||||||||2
1625762020000|2021-07-08 16:33:40|||||||||1
1625762030000|2021-07-08 16:33:50|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|42566.1|42546.1|5
1625762040000|2021-07-08 16:34:00|42565.7|42545.7|42563.6|42543.6|42565.7|42545.7|42563.6|42543.6|18
1625762050000|2021-07-08 16:34:10|||||||||1
1625762060000|2021-07-08 16:34:20|42571.1|42551.1|42573.2|42553.2|42573.2|42553.2|42571.1|42551.1|3
1625762070000|2021-07-08 16:34:30|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|0
1625762080000|2021-07-08 16:34:40|42573.2|42553.2|42571.1|42551.1|42573.6|42553.6|42571.1|42551.1|4
1625762090000|2021-07-08 16:34:50|42575.7|42555.7|42576.1|42556.1|42578.2|42558.2|42573.6|42553.6|11
1625762100000|2021-07-08 16:35:00|42574|42554|42573.6|42553.6|42574|42554|42573.6|42553.6|3
1625762110000|2021-07-08 16:35:10|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|3
1625762120000|2021-07-08 16:35:20|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|0
1625762130000|2021-07-08 16:35:30|42575.7|42555.7|42578.6|42558.6|42578.6|42558.6|42575.7|42555.7|1
1625762140000|2021-07-08 16:35:40|||||||||3
1625762150000|2021-07-08 16:35:50|42576.1|42556.1|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|3
1625762160000|2021-07-08 16:36:00|42577.7|42557.7|42573.6|42553.6|42578.6|42558.6|42573.6|42553.6|6
1625762170000|2021-07-08 16:36:10|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|5
1625762180000|2021-07-08 16:36:20|||||||||2
1625762190000|2021-07-08 16:36:30|42574|42554|42571.1|42551.1|42574|42554|42571.1|42551.1|2
1625762200000|2021-07-08 16:36:40|42573.2|42553.2|42573.6|42553.6|42573.6|42553.6|42573.2|42553.2|1
1625762210000|2021-07-08 16:36:50|||||||||1
1625762220000|2021-07-08 16:37:00|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|7
1625762230000|2021-07-08 16:37:10|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|7
1625762240000|2021-07-08 16:37:20|42576.1|42556.1|42583.6|42563.6|42583.6|42563.6|42576.1|42556.1|10
1625762250000|2021-07-08 16:37:30|42588.6|42568.6|42588.6|42568.6|42590.7|42570.7|42588.6|42568.6|3
1625762260000|2021-07-08 16:37:40|42589.5|42569.5|42591.1|42571.1|42593.6|42573.6|42588.6|42568.6|11
1625762270000|2021-07-08 16:37:50|42593.6|42573.6|42591.1|42571.1|42593.6|42573.6|42591.1|42571.1|4
1625762280000|2021-07-08 16:38:00|42593.2|42573.2|42591.1|42571.1|42593.6|42573.6|42591.1|42571.1|1
1625762290000|2021-07-08 16:38:10|42593.6|42573.6|42591.1|42571.1|42593.6|42573.6|42591.1|42571.1|4
1625762300000|2021-07-08 16:38:20|||||||||3
1625762310000|2021-07-08 16:38:30|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42591.1|42571.1|3
1625762320000|2021-07-08 16:38:40|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42588.6|42568.6|4
1625762330000|2021-07-08 16:38:50|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|0
1625762340000|2021-07-08 16:39:00|||||||||2
1625762350000|2021-07-08 16:39:10|42591.5|42571.5|42591.1|42571.1|42591.5|42571.5|42591.1|42571.1|3
1625762360000|2021-07-08 16:39:20|||||||||1
1625762370000|2021-07-08 16:39:30|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|5
1625762380000|2021-07-08 16:39:40|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|0
1625762400000|2021-07-08 16:40:00|42593.6|42573.6|42591.1|42571.1|42593.6|42573.6|42591.1|42571.1|1
1625762410000|2021-07-08 16:40:10|42586.5|42566.5|42581.1|42561.1|42586.5|42566.5|42579|42559|14
1625762420000|2021-07-08 16:40:20|42578.6|42558.6|42586.1|42566.1|42586.1|42566.1|42578.6|42558.6|27
1625762430000|2021-07-08 16:40:30|42586.5|42566.5|42581.5|42561.5|42586.5|42566.5|42581.5|42561.5|6
1625762450000|2021-07-08 16:40:50|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|3
1625762460000|2021-07-08 16:41:00|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|1
1625762470000|2021-07-08 16:41:10|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|1
1625762480000|2021-07-08 16:41:20|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42571.1|42551.1|10
1625762490000|2021-07-08 16:41:30|42571.1|42551.1|42573.6|42553.6|42573.6|42553.6|42571.1|42551.1|3
1625762500000|2021-07-08 16:41:40|42573.2|42553.2|42573.6|42553.6|42573.6|42553.6|42573.2|42553.2|3
1625762510000|2021-07-08 16:41:50|||||||||6
1625762520000|2021-07-08 16:42:00|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|1
1625762530000|2021-07-08 16:42:10|42579|42559|42581.1|42561.1|42581.1|42561.1|42579|42559|3
1625762540000|2021-07-08 16:42:20|||||||||2
1625762550000|2021-07-08 16:42:30|42581.5|42561.5|42583.6|42563.6|42583.6|42563.6|42581.5|42561.5|4
1625762560000|2021-07-08 16:42:40|||||||||6
1625762570000|2021-07-08 16:42:50|||||||||3
1625762580000|2021-07-08 16:43:00|42584|42564|42584|42564|42584|42564|42583.6|42563.6|0
1625762590000|2021-07-08 16:43:10|42583.6|42563.6|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|1
1625762610000|2021-07-08 16:43:30|42588.6|42568.6|42586.1|42566.1|42588.6|42568.6|42584|42564|0
1625762630000|2021-07-08 16:43:50|42588.2|42568.2|42588.6|42568.6|42588.6|42568.6|42588.2|42568.2|6
1625762640000|2021-07-08 16:44:00|42588.2|42568.2|42588.2|42568.2|42588.6|42568.6|42586.1|42566.1|1
1625762650000|2021-07-08 16:44:10|42588.6|42568.6|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|3
1625762660000|2021-07-08 16:44:20|||||||||2
1625762670000|2021-07-08 16:44:30|42583.6|42563.6|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|3
1625762680000|2021-07-08 16:44:40|42584|42564|42586.1|42566.1|42586.1|42566.1|42584|42564|1
1625762700000|2021-07-08 16:45:00|42588.2|42568.2|42588.6|42568.6|42588.6|42568.6|42583.6|42563.6|4
1625762710000|2021-07-08 16:45:10|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|5
1625762720000|2021-07-08 16:45:20|||||||||2
1625762730000|2021-07-08 16:45:30|42589|42569|42588.6|42568.6|42589|42569|42588.6|42568.6|2
1625762740000|2021-07-08 16:45:40|42598.6|42578.6|42603.6|42583.6|42603.6|42583.6|42598.6|42578.6|18
1625762750000|2021-07-08 16:45:50|||||||||1
1625762760000|2021-07-08 16:46:00|||||||||7
1625762770000|2021-07-08 16:46:10|42604|42584|42605.7|42585.7|42605.7|42585.7|42603.6|42583.6|1
1625762780000|2021-07-08 16:46:20|42606.1|42586.1|42608.2|42588.2|42608.2|42588.2|42605.7|42585.7|0
1625762790000|2021-07-08 16:46:30|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|15
1625762800000|2021-07-08 16:46:40|42609.5|42589.5|42613.6|42593.6|42613.6|42593.6|42609.5|42589.5|2
1625762810000|2021-07-08 16:46:50|||||||||3
1625762830000|2021-07-08 16:47:10|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|9
1625762840000|2021-07-08 16:47:20|42610.7|42590.7|42611.1|42591.1|42611.1|42591.1|42610.7|42590.7|0
1625762850000|2021-07-08 16:47:30|42608.6|42588.6|42611.1|42591.1|42611.1|42591.1|42608.6|42588.6|0
1625762860000|2021-07-08 16:47:40|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42611.1|42591.1|2
1625762870000|2021-07-08 16:47:50|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|3
1625762880000|2021-07-08 16:48:00|42606.5|42586.5|42606.1|42586.1|42606.5|42586.5|42606.1|42586.1|1
1625762890000|2021-07-08 16:48:10|42605.7|42585.7|42601.1|42581.1|42605.7|42585.7|42601.1|42581.1|6
1625762900000|2021-07-08 16:48:20|42598.6|42578.6|42596.1|42576.1|42601.1|42581.1|42596.1|42576.1|10
1625762920000|2021-07-08 16:48:40|42596.5|42576.5|42593.6|42573.6|42596.5|42576.5|42593.6|42573.6|3
1625762930000|2021-07-08 16:48:50|42594|42574|42598.6|42578.6|42598.6|42578.6|42594|42574|5
1625762940000|2021-07-08 16:49:00|||||||||2
1625762950000|2021-07-08 16:49:10|42599|42579|42606.5|42586.5|42606.5|42586.5|42599|42579|7
1625762960000|2021-07-08 16:49:20|42606.1|42586.1|42603.6|42583.6|42606.1|42586.1|42603.6|42583.6|0
1625762970000|2021-07-08 16:49:30|||||||||1
1625762980000|2021-07-08 16:49:40|42605.7|42585.7|42606.1|42586.1|42606.1|42586.1|42605.7|42585.7|1
1625762990000|2021-07-08 16:49:50|42605.7|42585.7|42603.6|42583.6|42606.1|42586.1|42603.6|42583.6|4
1625763000000|2021-07-08 16:50:00|||||||||1
1625763010000|2021-07-08 16:50:10|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|3
1625763030000|2021-07-08 16:50:30|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|2
1625763040000|2021-07-08 16:50:40|42603.2|42583.2|42607.7|42587.7|42607.7|42587.7|42601.1|42581.1|26
1625763050000|2021-07-08 16:50:50|||||||||4
1625763060000|2021-07-08 16:51:00|42608.2|42588.2|42607.7|42587.7|42608.2|42588.2|42607.7|42587.7|3
1625763070000|2021-07-08 16:51:10|42608.2|42588.2|42607.7|42587.7|42608.2|42588.2|42607.7|42587.7|0
1625763080000|2021-07-08 16:51:20|42608.2|42588.2|42607.7|42587.7|42608.2|42588.2|42607.7|42587.7|1
1625763090000|2021-07-08 16:51:30|||||||||5
1625763100000|2021-07-08 16:51:40|42605.7|42585.7|42602.7|42582.7|42605.7|42585.7|42602.7|42582.7|11
1625763110000|2021-07-08 16:51:50|42603.2|42583.2|42604|42584|42604|42584|42603.2|42583.2|8
1625763120000|2021-07-08 16:52:00|42608.2|42588.2|42608.2|42588.2|42608.2|42588.2|42608.2|42588.2|14
1625763130000|2021-07-08 16:52:10|42607.7|42587.7|42612.7|42592.7|42612.7|42592.7|42607.7|42587.7|12
1625763140000|2021-07-08 16:52:20|||||||||2
1625763150000|2021-07-08 16:52:30|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|4
1625763160000|2021-07-08 16:52:40|42610.7|42590.7|42612.7|42592.7|42612.7|42592.7|42610.7|42590.7|14
1625763170000|2021-07-08 16:52:50|||||||||2
1625763180000|2021-07-08 16:53:00|42613.2|42593.2|42613.6|42593.6|42614|42594|42613.2|42593.2|8
1625763190000|2021-07-08 16:53:10|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|42615.7|42595.7|4
1625763200000|2021-07-08 16:53:20|42613.6|42593.6|42615.2|42595.2|42615.7|42595.7|42613.2|42593.2|8
1625763210000|2021-07-08 16:53:30|42617.7|42597.7|42620.2|42600.2|42620.2|42600.2|42617.7|42597.7|4
1625763220000|2021-07-08 16:53:40|||||||||1
1625763230000|2021-07-08 16:53:50|42622.7|42602.7|42622.7|42602.7|42622.7|42602.7|42622.7|42602.7|5
1625763240000|2021-07-08 16:54:00|42620.7|42600.7|42622.7|42602.7|42627.7|42607.7|42620.7|42600.7|15
1625763250000|2021-07-08 16:54:10|||||||||3
1625763270000|2021-07-08 16:54:30|||||||||5
1625763280000|2021-07-08 16:54:40|||||||||4
1625763300000|2021-07-08 16:55:00|42620.2|42600.2|42622.3|42602.3|42622.3|42602.3|42620.2|42600.2|14
1625763310000|2021-07-08 16:55:10|42622.7|42602.7|42622.7|42602.7|42622.7|42602.7|42622.7|42602.7|7
1625763320000|2021-07-08 16:55:20|42627.7|42607.7|42630.2|42610.2|42630.2|42610.2|42627.7|42607.7|7
1625763330000|2021-07-08 16:55:30|42627.7|42607.7|42627.7|42607.7|42627.7|42607.7|42627.7|42607.7|10
1625763340000|2021-07-08 16:55:40|42628.6|42608.6|42626.1|42606.1|42628.6|42608.6|42626.1|42606.1|90
1625763350000|2021-07-08 16:55:50|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|0
1625763360000|2021-07-08 16:56:00|42626.1|42606.1|42628.6|42608.6|42628.6|42608.6|42626.1|42606.1|3
1625763370000|2021-07-08 16:56:10|42626.5|42606.5|42629|42609|42629|42609|42626.5|42606.5|117
1625763380000|2021-07-08 16:56:20|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|8
1625763390000|2021-07-08 16:56:30|||||||||6
1625763400000|2021-07-08 16:56:40|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|0
1625763410000|2021-07-08 16:56:50|42624.5|42604.5|42616.5|42596.5|42624.5|42604.5|42616.5|42596.5|46
1625763420000|2021-07-08 16:57:00|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42616.5|42596.5|6
1625763430000|2021-07-08 16:57:10|||||||||1
1625763440000|2021-07-08 16:57:20|42621.5|42601.5|42622|42602|42622|42602|42621.5|42601.5|1
1625763450000|2021-07-08 16:57:30|42624.5|42604.5|42631.5|42611.5|42631.5|42611.5|42624.5|42604.5|17
1625763460000|2021-07-08 16:57:40|42629.5|42609.5|42627|42607|42629.5|42609.5|42627|42607|6
1625763470000|2021-07-08 16:57:50|||||||||7
1625763480000|2021-07-08 16:58:00|42626.5|42606.5|42629.5|42609.5|42629.5|42609.5|42624.5|42604.5|7
1625763490000|2021-07-08 16:58:10|42631.5|42611.5|42634|42614|42634|42614|42631.5|42611.5|41
1625763500000|2021-07-08 16:58:20|42634.5|42614.5|42634.5|42614.5|42639.5|42619.5|42634.5|42614.5|17
1625763510000|2021-07-08 16:58:30|42636.5|42616.5|42637|42617|42637|42617|42636.5|42616.5|15
1625763520000|2021-07-08 16:58:40|42636.5|42616.5|42644.5|42624.5|42644.5|42624.5|42634.5|42614.5|13
1625763530000|2021-07-08 16:58:50|42646.5|42626.5|42649.5|42629.5|42649.5|42629.5|42644.9|42624.9|43
1625763540000|2021-07-08 16:59:00|42651.5|42631.5|42649.5|42629.5|42656.1|42636.1|42649.5|42629.5|83
1625763550000|2021-07-08 16:59:10|42649|42629|42649.5|42629.5|42654.5|42634.5|42647|42627|92
1625763560000|2021-07-08 16:59:20|42654|42634|42649.5|42629.5|42654.5|42634.5|42649.5|42629.5|94
1625763570000|2021-07-08 16:59:30|42652|42632|42654.5|42634.5|42659.5|42639.5|42649.9|42629.9|136
1625763580000|2021-07-08 16:59:40|42656.5|42636.5|42654|42634|42656.5|42636.5|42654|42634|98
1625763590000|2021-07-08 16:59:50|42652|42632|42649.5|42629.5|42652|42632|42647|42627|131
1625763600000|2021-07-08 17:00:00|42647.4|42627.4|42647.4|42627.4|42652.4|42632.4|42644.5|42624.5|54
1625763610000|2021-07-08 17:00:10|42647|42627|42647.4|42627.4|42647.4|42627.4|42647|42627|53
1625763620000|2021-07-08 17:00:20|42645.3|42625.3|42647.4|42627.4|42647.4|42627.4|42645.3|42625.3|5
1625763630000|2021-07-08 17:00:30|||||||||2
1625763640000|2021-07-08 17:00:40|42645.3|42625.3|42647.4|42627.4|42647.4|42627.4|42645.3|42625.3|1
1625763650000|2021-07-08 17:00:50|42645.3|42625.3|42647.4|42627.4|42647.4|42627.4|42645.3|42625.3|21
1625763660000|2021-07-08 17:01:00|42649.9|42629.9|42649.5|42629.5|42649.9|42629.9|42647.4|42627.4|7
1625763670000|2021-07-08 17:01:10|42649.9|42629.9|42647.8|42627.8|42649.9|42629.9|42645.3|42625.3|9
1625763680000|2021-07-08 17:01:20|42649.9|42629.9|42647.4|42627.4|42649.9|42629.9|42647.4|42627.4|5
1625763690000|2021-07-08 17:01:30|42645.3|42625.3|42647.4|42627.4|42649.9|42629.9|42645.3|42625.3|24
1625763700000|2021-07-08 17:01:40|42649.5|42629.5|42647.4|42627.4|42649.9|42629.9|42647.4|42627.4|0
1625763710000|2021-07-08 17:01:50|42645.3|42625.3|42647.4|42627.4|42650.3|42630.3|42645.3|42625.3|6
1625763720000|2021-07-08 17:02:00|42649.5|42629.5|42650.3|42630.3|42650.3|42630.3|42649.5|42629.5|18
1625763730000|2021-07-08 17:02:10|42655.3|42635.3|42659.9|42639.9|42662.4|42642.4|42655.3|42635.3|13
1625763740000|2021-07-08 17:02:20|42662|42642|42664.5|42644.5|42664.5|42644.5|42662|42642|11
1625763750000|2021-07-08 17:02:30|42660.3|42640.3|42659.9|42639.9|42660.3|42640.3|42659.9|42639.9|17
1625763760000|2021-07-08 17:02:40|42660.3|42640.3|42659.9|42639.9|42660.3|42640.3|42659.9|42639.9|5
1625763770000|2021-07-08 17:02:50|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|0
1625763780000|2021-07-08 17:03:00|42661.5|42641.5|42662|42642|42662|42642|42659.5|42639.5|3
1625763790000|2021-07-08 17:03:10|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|2
1625763800000|2021-07-08 17:03:20|42662.4|42642.4|42662|42642|42662.4|42642.4|42662|42642|3
1625763810000|2021-07-08 17:03:30|42664|42644|42667|42647|42667|42647|42664|42644|13
1625763820000|2021-07-08 17:03:40|42669|42649|42667|42647|42669|42649|42667|42647|2
1625763830000|2021-07-08 17:03:50|42669|42649|42671.5|42651.5|42671.5|42651.5|42669|42649|3
1625763840000|2021-07-08 17:04:00|42671.1|42651.1|42674.5|42654.5|42674.5|42654.5|42669|42649|4
1625763850000|2021-07-08 17:04:10|42679.5|42659.5|42682|42662|42682|42662|42679.5|42659.5|5
1625763860000|2021-07-08 17:04:20|42684.5|42664.5|42679.5|42659.5|42684.5|42664.5|42679.5|42659.5|7
1625763870000|2021-07-08 17:04:30|||||||||3
1625763880000|2021-07-08 17:04:40|42677|42657|42674|42654|42677|42657|42674|42654|2
1625763890000|2021-07-08 17:04:50|42672.4|42652.4|42674.5|42654.5|42674.5|42654.5|42672|42652|7
1625763900000|2021-07-08 17:05:00|42672|42652|42672|42652|42672.4|42652.4|42669.9|42649.9|3
1625763910000|2021-07-08 17:05:10|42674|42654|42674.5|42654.5|42674.5|42654.5|42672|42652|2
1625763920000|2021-07-08 17:05:20|42674.9|42654.9|42674.5|42654.5|42674.9|42654.9|42674.5|42654.5|0
1625763930000|2021-07-08 17:05:30|42674.9|42654.9|42677.4|42657.4|42677.4|42657.4|42674.9|42654.9|4
1625763940000|2021-07-08 17:05:40|42679.5|42659.5|42682.4|42662.4|42682.4|42662.4|42679.5|42659.5|10
1625763950000|2021-07-08 17:05:50|42682|42662|42682|42662|42682|42662|42682|42662|0
1625763990000|2021-07-08 17:06:30|42684.5|42664.5|42682|42662|42684.5|42664.5|42682|42662|6
1625764000000|2021-07-08 17:06:40|42684|42664|42684.5|42664.5|42684.5|42664.5|42684|42664|0
1625764020000|2021-07-08 17:07:00|42687|42667|42684.5|42664.5|42687|42667|42684.5|42664.5|12
1625764030000|2021-07-08 17:07:10|42687|42667|42689.5|42669.5|42689.5|42669.5|42687|42667|7
1625764040000|2021-07-08 17:07:20|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|4
1625764050000|2021-07-08 17:07:30|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|1
1625764060000|2021-07-08 17:07:40|||||||||5
1625764070000|2021-07-08 17:07:50|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|42689.5|42669.5|5
1625764080000|2021-07-08 17:08:00|||||||||2
1625764090000|2021-07-08 17:08:10|42692.4|42672.4|42694.5|42674.5|42694.5|42674.5|42692.4|42672.4|13
1625764100000|2021-07-08 17:08:20|||||||||1
1625764110000|2021-07-08 17:08:30|42697|42677|42699.5|42679.5|42699.5|42679.5|42697|42677|3
1625764120000|2021-07-08 17:08:40|||||||||2
1625764130000|2021-07-08 17:08:50|||||||||2
1625764140000|2021-07-08 17:09:00|42702|42682|42702|42682|42702|42682|42702|42682|0
1625764150000|2021-07-08 17:09:10|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|20
1625764160000|2021-07-08 17:09:20|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|11
1625764180000|2021-07-08 17:09:40|||||||||4
1625764200000|2021-07-08 17:10:00|||||||||1
1625764210000|2021-07-08 17:10:10|42697.4|42677.4|42697|42677|42697.4|42677.4|42697|42677|5
1625764220000|2021-07-08 17:10:20|||||||||1
1625764240000|2021-07-08 17:10:40|42694.9|42674.9|42694.5|42674.5|42694.9|42674.9|42694.5|42674.5|3
1625764250000|2021-07-08 17:10:50|42692|42672|42689.5|42669.5|42692|42672|42689.5|42669.5|10
1625764260000|2021-07-08 17:11:00|42687|42667|42677|42657|42687|42667|42677|42657|27
1625764270000|2021-07-08 17:11:10|42674.5|42654.5|42672|42652|42674.5|42654.5|42672|42652|2
1625764280000|2021-07-08 17:11:20|||||||||18
1625764290000|2021-07-08 17:11:30|42667|42647|42667|42647|42667|42647|42667|42647|15
1625764300000|2021-07-08 17:11:40|42664.9|42644.9|42659.5|42639.5|42664.9|42644.9|42659.5|42639.5|5
1625764310000|2021-07-08 17:11:50|||||||||4
1625764320000|2021-07-08 17:12:00|42654.9|42634.9|42654.5|42634.5|42654.9|42634.9|42654.5|42634.5|10
1625764330000|2021-07-08 17:12:10|42652.4|42632.4|42652|42632|42652.4|42632.4|42652|42632|2
1625764340000|2021-07-08 17:12:20|42651.5|42631.5|42644.5|42624.5|42651.5|42631.5|42644.5|42624.5|34
1625764350000|2021-07-08 17:12:30|42642|42622|42642|42622|42642|42622|42642|42622|3
1625764360000|2021-07-08 17:12:40|||||||||55
1625764370000|2021-07-08 17:12:50|42639.9|42619.9|42639.5|42619.5|42639.9|42619.9|42639.5|42619.5|37
1625764380000|2021-07-08 17:13:00|42634.5|42614.5|42632|42612|42634.5|42614.5|42632|42612|15
1625764390000|2021-07-08 17:13:10|||||||||3
1625764400000|2021-07-08 17:13:20|42634.5|42614.5|42632|42612|42634.5|42614.5|42632|42612|13
1625764410000|2021-07-08 17:13:30|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|0
1625764420000|2021-07-08 17:13:40|||||||||1
1625764430000|2021-07-08 17:13:50|42632|42612|42634.5|42614.5|42634.5|42614.5|42629.9|42609.9|2
1625764440000|2021-07-08 17:14:00|42640.7|42620.7|42642|42622|42642.4|42622.4|42640.7|42620.7|14
1625764450000|2021-07-08 17:14:10|42639.9|42619.9|42637.4|42617.4|42639.9|42619.9|42637.4|42617.4|5
1625764460000|2021-07-08 17:14:20|42635.3|42615.3|42632.4|42612.4|42635.3|42615.3|42632.4|42612.4|6
1625764470000|2021-07-08 17:14:30|42634.9|42614.9|42634.5|42614.5|42637|42617|42634.5|42614.5|3
1625764480000|2021-07-08 17:14:40|42632|42612|42629.5|42609.5|42634.5|42614.5|42629.5|42609.5|8
1625764490000|2021-07-08 17:14:50|||||||||17
1625764500000|2021-07-08 17:15:00|42627.4|42607.4|42629.5|42609.5|42631.5|42611.5|42627|42607|7
1625764510000|2021-07-08 17:15:10|42632|42612|42632|42612|42632|42612|42629.5|42609.5|3
1625764520000|2021-07-08 17:15:20|||||||||1
1625764530000|2021-07-08 17:15:30|||||||||2
1625764540000|2021-07-08 17:15:40|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|2
1625764560000|2021-07-08 17:16:00|42639.5|42619.5|42647|42627|42647|42627|42639.5|42619.5|7
1625764570000|2021-07-08 17:16:10|42649.5|42629.5|42647|42627|42649.5|42629.5|42647|42627|2
1625764580000|2021-07-08 17:16:20|42649.5|42629.5|42647|42627|42649.5|42629.5|42644.5|42624.5|0
1625764600000|2021-07-08 17:16:40|42644.9|42624.9|42647|42627|42647|42627|42644.9|42624.9|2
1625764610000|2021-07-08 17:16:50|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|1
1625764620000|2021-07-08 17:17:00|42647|42627|42644.5|42624.5|42647|42627|42644.5|42624.5|0
1625764630000|2021-07-08 17:17:10|42647|42627|42647|42627|42647|42627|42647|42627|3
1625764640000|2021-07-08 17:17:20|42647.4|42627.4|42647|42627|42649|42629|42647|42627|0
1625764650000|2021-07-08 17:17:30|42647.4|42627.4|42649.5|42629.5|42649.5|42629.5|42647|42627|1
1625764660000|2021-07-08 17:17:40|42642.4|42622.4|42639.5|42619.5|42642.4|42622.4|42639.5|42619.5|3
1625764670000|2021-07-08 17:17:50|42637.4|42617.4|42637|42617|42637.4|42617.4|42637|42617|0
1625764680000|2021-07-08 17:18:00|42637.4|42617.4|42641.5|42621.5|42641.5|42621.5|42637.4|42617.4|3
1625764690000|2021-07-08 17:18:10|42642|42622|42642|42622|42642|42622|42642|42622|1
1625764700000|2021-07-08 17:18:20|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|2
1625764710000|2021-07-08 17:18:30|42647|42627|42647|42627|42647|42627|42647|42627|2
1625764720000|2021-07-08 17:18:40|||||||||1
1625764730000|2021-07-08 17:18:50|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|5
1625764740000|2021-07-08 17:19:00|42647|42627|42644.5|42624.5|42647|42627|42644.5|42624.5|3
1625764750000|2021-07-08 17:19:10|42642|42622|42637.4|42617.4|42642|42622|42637.4|42617.4|4
1625764760000|2021-07-08 17:19:20|42637|42617|42642|42622|42642|42622|42637|42617|3
1625764770000|2021-07-08 17:19:30|42637|42617|42634.9|42614.9|42637|42617|42634.9|42614.9|10
1625764780000|2021-07-08 17:19:40|42632.8|42612.8|42632.4|42612.4|42632.8|42612.8|42632.4|42612.4|1
1625764790000|2021-07-08 17:19:50|42634.5|42614.5|42632|42612|42634.9|42614.9|42631.5|42611.5|2
1625764800000|2021-07-08 17:20:00|42634|42614|42632|42612|42634.5|42614.5|42632|42612|6
1625764820000|2021-07-08 17:20:20|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|2
1625764830000|2021-07-08 17:20:30|42627|42607|42627|42607|42627|42607|42627|42607|2
1625764840000|2021-07-08 17:20:40|42626.5|42606.5|42624.5|42604.5|42626.5|42606.5|42624.5|42604.5|1
1625764850000|2021-07-08 17:20:50|42627|42607|42627|42607|42627|42607|42627|42607|4
1625764870000|2021-07-08 17:21:10|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|5
1625764880000|2021-07-08 17:21:20|||||||||3
1625764890000|2021-07-08 17:21:30|42626.5|42606.5|42622|42602|42627|42607|42622|42602|1
1625764920000|2021-07-08 17:22:00|||||||||7
1625764930000|2021-07-08 17:22:10|42624.5|42604.5|42622|42602|42624.5|42604.5|42622|42602|2
1625764940000|2021-07-08 17:22:20|42621.5|42601.5|42619.5|42599.5|42621.5|42601.5|42619.5|42599.5|14
1625764950000|2021-07-08 17:22:30|||||||||4
1625764960000|2021-07-08 17:22:40|42617.4|42597.4|42617|42597|42617.4|42597.4|42617|42597|3
1625764970000|2021-07-08 17:22:50|42619|42599|42617.4|42597.4|42619|42599|42617.4|42597.4|4
1625764980000|2021-07-08 17:23:00|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|3
1625764990000|2021-07-08 17:23:10|42621.5|42601.5|42622|42602|42622|42602|42621.5|42601.5|4
1625765000000|2021-07-08 17:23:20|42624|42604|42619.5|42599.5|42624.5|42604.5|42619.5|42599.5|0
1625765020000|2021-07-08 17:23:40|42619|42599|42617|42597|42619|42599|42617|42597|1
1625765030000|2021-07-08 17:23:50|42619|42599|42614.5|42594.5|42619.5|42599.5|42612.4|42592.4|7
1625765040000|2021-07-08 17:24:00|||||||||1
1625765050000|2021-07-08 17:24:10|||||||||3
1625765060000|2021-07-08 17:24:20|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|1
1625765080000|2021-07-08 17:24:40|||||||||7
1625765090000|2021-07-08 17:24:50|42612|42592|42602|42582|42612|42592|42602|42582|16
1625765100000|2021-07-08 17:25:00|42604|42584|42604.5|42584.5|42604.5|42584.5|42602|42582|3
1625765110000|2021-07-08 17:25:10|42606.5|42586.5|42607|42587|42607|42587|42606.5|42586.5|1
1625765120000|2021-07-08 17:25:20|42609|42589|42609.5|42589.5|42609.5|42589.5|42607|42587|0
1625765130000|2021-07-08 17:25:30|42607|42587|42609.5|42589.5|42609.5|42589.5|42607|42587|8
1625765140000|2021-07-08 17:25:40|42612|42592|42614.5|42594.5|42614.5|42594.5|42612|42592|2
1625765150000|2021-07-08 17:25:50|42617|42597|42612.4|42592.4|42617|42597|42612.4|42592.4|2
1625765160000|2021-07-08 17:26:00|42612|42592|42617|42597|42617|42597|42612|42592|4
1625765170000|2021-07-08 17:26:10|42619|42599|42617.4|42597.4|42619.5|42599.5|42617|42597|0
1625765180000|2021-07-08 17:26:20|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|2
1625765190000|2021-07-08 17:26:30|42621.5|42601.5|42624|42604|42624|42604|42621.5|42601.5|10
1625765200000|2021-07-08 17:26:40|||||||||3
1625765230000|2021-07-08 17:27:10|||||||||2
1625765240000|2021-07-08 17:27:20|||||||||4
1625765260000|2021-07-08 17:27:40|42626.5|42606.5|42622|42602|42626.5|42606.5|42622|42602|6
1625765270000|2021-07-08 17:27:50|||||||||1
1625765290000|2021-07-08 17:28:10|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|0
1625765300000|2021-07-08 17:28:20|42622|42602|42622|42602|42622|42602|42622|42602|1
1625765310000|2021-07-08 17:28:30|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|2
1625765320000|2021-07-08 17:28:40|||||||||46
1625765340000|2021-07-08 17:29:00|42622|42602|42619.5|42599.5|42624.5|42604.5|42619.5|42599.5|5
1625765350000|2021-07-08 17:29:10|42617|42597|42617|42597|42617|42597|42617|42597|1
1625765360000|2021-07-08 17:29:20|42616.5|42596.5|42617|42597|42617|42597|42614.5|42594.5|0
1625765370000|2021-07-08 17:29:30|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|1
1625765380000|2021-07-08 17:29:40|42617|42597|42614.5|42594.5|42617|42597|42614.5|42594.5|1
1625765390000|2021-07-08 17:29:50|||||||||5
1625765400000|2021-07-08 17:30:00|42609.5|42589.5|42604.5|42584.5|42609.5|42589.5|42604.5|42584.5|6
1625765410000|2021-07-08 17:30:10|42602.4|42582.4|42602|42582|42602.4|42582.4|42602|42582|2
1625765420000|2021-07-08 17:30:20|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|0
1625765430000|2021-07-08 17:30:30|42597.4|42577.4|42599.5|42579.5|42599.5|42579.5|42597|42577|15
1625765440000|2021-07-08 17:30:40|42597|42577|42597|42577|42597|42577|42597|42577|3
1625765460000|2021-07-08 17:31:00|42599.5|42579.5|42599.5|42579.5|42599.5|42579.5|42599.5|42579.5|5
1625765470000|2021-07-08 17:31:10|||||||||6
1625765480000|2021-07-08 17:31:20|42597.4|42577.4|42599.5|42579.5|42599.5|42579.5|42597.4|42577.4|69
1625765490000|2021-07-08 17:31:30|42597.4|42577.4|42593.6|42573.6|42598.6|42578.6|42593.6|42573.6|1
1625765510000|2021-07-08 17:31:50|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|6
1625765520000|2021-07-08 17:32:00|||||||||5
1625765530000|2021-07-08 17:32:10|||||||||7
1625765550000|2021-07-08 17:32:30|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|3
1625765560000|2021-07-08 17:32:40|||||||||3
1625765570000|2021-07-08 17:32:50|42579.5|42559.5|42578.6|42558.6|42579.5|42559.5|42578.6|42558.6|8
1625765580000|2021-07-08 17:33:00|42580.7|42560.7|42581.1|42561.1|42581.1|42561.1|42580.7|42560.7|4
1625765590000|2021-07-08 17:33:10|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|1
1625765600000|2021-07-08 17:33:20|||||||||1
1625765610000|2021-07-08 17:33:30|||||||||1
1625765620000|2021-07-08 17:33:40|42574|42554|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|5
1625765630000|2021-07-08 17:33:50|42574|42554|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|1
1625765640000|2021-07-08 17:34:00|42574|42554|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|0
1625765650000|2021-07-08 17:34:10|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|2
1625765660000|2021-07-08 17:34:20|42574|42554|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|2
1625765670000|2021-07-08 17:34:30|||||||||1
1625765680000|2021-07-08 17:34:40|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|2
1625765690000|2021-07-08 17:34:50|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|1
1625765700000|2021-07-08 17:35:00|42576.1|42556.1|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|4
1625765710000|2021-07-08 17:35:10|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|2
1625765720000|2021-07-08 17:35:20|42574|42554|42576.1|42556.1|42576.1|42556.1|42574|42554|1
1625765730000|2021-07-08 17:35:30|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|1
1625765740000|2021-07-08 17:35:40|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|3
1625765750000|2021-07-08 17:35:50|42569.5|42549.5|42571.5|42551.5|42571.5|42551.5|42569|42549|4
1625765760000|2021-07-08 17:36:00|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|1
1625765770000|2021-07-08 17:36:10|||||||||3
1625765780000|2021-07-08 17:36:20|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|3
1625765790000|2021-07-08 17:36:30|||||||||2
1625765810000|2021-07-08 17:36:50|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|3
1625765820000|2021-07-08 17:37:00|42576.1|42556.1|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|1
1625765830000|2021-07-08 17:37:10|42573.6|42553.6|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|0
1625765850000|2021-07-08 17:37:30|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|1
1625765860000|2021-07-08 17:37:40|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|1
1625765870000|2021-07-08 17:37:50|||||||||1
1625765880000|2021-07-08 17:38:00|42573.6|42553.6|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|1
1625765900000|2021-07-08 17:38:20|42578.2|42558.2|42578.6|42558.6|42578.6|42558.6|42578.2|42558.2|0
1625765910000|2021-07-08 17:38:30|||||||||5
1625765920000|2021-07-08 17:38:40|42579|42559|42579|42559|42579|42559|42579|42559|3
1625765930000|2021-07-08 17:38:50|42578.6|42558.6|42581.1|42561.1|42581.1|42561.1|42578.6|42558.6|1
1625765940000|2021-07-08 17:39:00|42583.2|42563.2|42583.6|42563.6|42583.6|42563.6|42583.2|42563.2|4
1625765950000|2021-07-08 17:39:10|42583.2|42563.2|42581.1|42561.1|42583.2|42563.2|42581.1|42561.1|0
1625765980000|2021-07-08 17:39:40|||||||||1
1625765990000|2021-07-08 17:39:50|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|0
1625766000000|2021-07-08 17:40:00|42581.1|42561.1|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|2
1625766010000|2021-07-08 17:40:10|||||||||1
1625766030000|2021-07-08 17:40:30|42586.1|42566.1|42583.6|42563.6|42586.1|42566.1|42583.6|42563.6|0
1625766040000|2021-07-08 17:40:40|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|4
1625766060000|2021-07-08 17:41:00|||||||||8
1625766070000|2021-07-08 17:41:10|42590.7|42570.7|42591.1|42571.1|42591.1|42571.1|42590.7|42570.7|0
1625766080000|2021-07-08 17:41:20|42588.6|42568.6|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|2
1625766090000|2021-07-08 17:41:30|||||||||2
1625766100000|2021-07-08 17:41:40|||||||||1
1625766110000|2021-07-08 17:41:50|42588.6|42568.6|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|5
1625766120000|2021-07-08 17:42:00|42588.2|42568.2|42588.6|42568.6|42588.6|42568.6|42588.2|42568.2|0
1625766130000|2021-07-08 17:42:10|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|1
1625766160000|2021-07-08 17:42:40|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|2
1625766170000|2021-07-08 17:42:50|42591.1|42571.1|42598.6|42578.6|42598.6|42578.6|42591.1|42571.1|117
1625766180000|2021-07-08 17:43:00|||||||||1
1625766190000|2021-07-08 17:43:10|42599.5|42579.5|42601.5|42581.5|42603.6|42583.6|42599.5|42579.5|5
1625766200000|2021-07-08 17:43:20|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|3
1625766240000|2021-07-08 17:44:00|42596.5|42576.5|42594|42574|42596.5|42576.5|42594|42574|3
1625766250000|2021-07-08 17:44:10|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|6
1625766270000|2021-07-08 17:44:30|42591.5|42571.5|42593.6|42573.6|42593.6|42573.6|42591.5|42571.5|2
1625766280000|2021-07-08 17:44:40|42591.5|42571.5|42593.6|42573.6|42593.6|42573.6|42591.5|42571.5|5
1625766300000|2021-07-08 17:45:00|42591.1|42571.1|42588.6|42568.6|42591.1|42571.1|42588.6|42568.6|1
1625766310000|2021-07-08 17:45:10|||||||||1
1625766320000|2021-07-08 17:45:20|42586.5|42566.5|42586.1|42566.1|42586.5|42566.5|42586.1|42566.1|2
1625766330000|2021-07-08 17:45:30|||||||||1
1625766360000|2021-07-08 17:46:00|42584|42564|42583.6|42563.6|42584|42564|42583.6|42563.6|0
1625766380000|2021-07-08 17:46:20|||||||||2
1625766400000|2021-07-08 17:46:40|42581.1|42561.1|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|0
1625766410000|2021-07-08 17:46:50|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|14
1625766420000|2021-07-08 17:47:00|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|4
1625766430000|2021-07-08 17:47:10|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|2
1625766440000|2021-07-08 17:47:20|42589.5|42569.5|42606.1|42586.1|42606.1|42586.1|42589.5|42569.5|11
1625766470000|2021-07-08 17:47:50|||||||||2
1625766490000|2021-07-08 17:48:10|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.2|42583.2|3
1625766510000|2021-07-08 17:48:30|42601.5|42581.5|42603.2|42583.2|42603.2|42583.2|42601.1|42581.1|0
1625766520000|2021-07-08 17:48:40|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|0
1625766540000|2021-07-08 17:49:00|42593.6|42573.6|42588.6|42568.6|42593.6|42573.6|42588.6|42568.6|18
1625766550000|2021-07-08 17:49:10|42581.5|42561.5|42573.6|42553.6|42581.5|42561.5|42573.6|42553.6|21
1625766560000|2021-07-08 17:49:20|42571.1|42551.1|42574|42554|42576.5|42556.5|42571.1|42551.1|12
1625766570000|2021-07-08 17:49:30|42572|42552|42573.6|42553.6|42573.6|42553.6|42571.5|42551.5|5
1625766580000|2021-07-08 17:49:40|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|0
1625766590000|2021-07-08 17:49:50|42571.1|42551.1|42571.1|42551.1|42573.6|42553.6|42571.1|42551.1|6
1625766600000|2021-07-08 17:50:00|42573.6|42553.6|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|2
1625766610000|2021-07-08 17:50:10|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|0
1625766620000|2021-07-08 17:50:20|42578.6|42558.6|42580.7|42560.7|42580.7|42560.7|42578.6|42558.6|1
1625766630000|2021-07-08 17:50:30|42578.6|42558.6|42576.1|42556.1|42578.6|42558.6|42573.6|42553.6|4
1625766640000|2021-07-08 17:50:40|42574|42554|42571.5|42551.5|42574|42554|42571.5|42551.5|0
1625766650000|2021-07-08 17:50:50|42576.1|42556.1|42578.6|42558.6|42578.6|42558.6|42576.1|42556.1|2
1625766660000|2021-07-08 17:51:00|42580.7|42560.7|42581.1|42561.1|42581.1|42561.1|42580.7|42560.7|2
1625766670000|2021-07-08 17:51:10|42580.7|42560.7|42578.6|42558.6|42581.1|42561.1|42578.6|42558.6|0
1625766700000|2021-07-08 17:51:40|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|0
1625766710000|2021-07-08 17:51:50|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|0
1625766720000|2021-07-08 17:52:00|42580.7|42560.7|42579|42559|42581.1|42561.1|42578.6|42558.6|4
1625766730000|2021-07-08 17:52:10|42578.6|42558.6|42579|42559|42579|42559|42578.6|42558.6|0
1625766760000|2021-07-08 17:52:40|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|0
1625766770000|2021-07-08 17:52:50|42583.2|42563.2|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|2
1625766780000|2021-07-08 17:53:00|||||||||1
1625766800000|2021-07-08 17:53:20|42578.6|42558.6|42583.6|42563.6|42583.6|42563.6|42578.6|42558.6|2
1625766810000|2021-07-08 17:53:30|42581.1|42561.1|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|1
1625766820000|2021-07-08 17:53:40|42581.1|42561.1|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|7
1625766830000|2021-07-08 17:53:50|42585.7|42565.7|42588.6|42568.6|42588.6|42568.6|42585.7|42565.7|5
1625766850000|2021-07-08 17:54:10|||||||||1
1625766880000|2021-07-08 17:54:40|||||||||3
1625766890000|2021-07-08 17:54:50|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|0
1625766910000|2021-07-08 17:55:10|42588.2|42568.2|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|0
1625766920000|2021-07-08 17:55:20|42584|42564|42588.6|42568.6|42588.6|42568.6|42584|42564|5
1625766940000|2021-07-08 17:55:40|42590.7|42570.7|42588.6|42568.6|42590.7|42570.7|42588.6|42568.6|0
1625766950000|2021-07-08 17:55:50|42589|42569|42591.1|42571.1|42591.1|42571.1|42589|42569|0
1625766960000|2021-07-08 17:56:00|42593.2|42573.2|42593.6|42573.6|42593.6|42573.6|42593.2|42573.2|2
1625766970000|2021-07-08 17:56:10|42598.2|42578.2|42598.6|42578.6|42598.6|42578.6|42598.2|42578.2|4
1625766990000|2021-07-08 17:56:30|||||||||1
1625767020000|2021-07-08 17:57:00|42603.2|42583.2|42603.6|42583.6|42603.6|42583.6|42603.2|42583.2|14
1625767030000|2021-07-08 17:57:10|42604|42584|42606.1|42586.1|42606.1|42586.1|42604|42584|2
1625767040000|2021-07-08 17:57:20|42605.7|42585.7|42606.1|42586.1|42606.1|42586.1|42605.7|42585.7|2
1625767060000|2021-07-08 17:57:40|42605.7|42585.7|42605.7|42585.7|42606.1|42586.1|42605.7|42585.7|0
1625767080000|2021-07-08 17:58:00|42606.1|42586.1|42606.1|42586.1|42606.1|42586.1|42605.7|42585.7|0
1625767090000|2021-07-08 17:58:10|42605.7|42585.7|42605.7|42585.7|42606.5|42586.5|42605.7|42585.7|1
1625767100000|2021-07-08 17:58:20|42603.6|42583.6|42596.5|42576.5|42603.6|42583.6|42596.5|42576.5|11
1625767110000|2021-07-08 17:58:30|||||||||1
1625767130000|2021-07-08 17:58:50|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|2
1625767140000|2021-07-08 17:59:00|42593.6|42573.6|42593.2|42573.2|42593.6|42573.6|42593.2|42573.2|6
1625767150000|2021-07-08 17:59:10|42593.6|42573.6|42596.1|42576.1|42596.1|42576.1|42593.6|42573.6|5
1625767190000|2021-07-08 17:59:50|||||||||2
1625767200000|2021-07-08 18:00:00|||||||||2
1625767210000|2021-07-08 18:00:10|42594|42574|42591.5|42571.5|42594|42574|42591.5|42571.5|3
1625767220000|2021-07-08 18:00:20|42591.1|42571.1|42583.6|42563.6|42591.1|42571.1|42583.6|42563.6|6
1625767230000|2021-07-08 18:00:30|42584|42564|42584|42564|42584|42564|42584|42564|1
1625767240000|2021-07-08 18:00:40|42582|42562|42581.1|42561.1|42582|42562|42579|42559|4
1625767260000|2021-07-08 18:01:00|42580.7|42560.7|42581.1|42561.1|42581.1|42561.1|42580.7|42560.7|2
1625767270000|2021-07-08 18:01:10|42581.5|42561.5|42583.6|42563.6|42583.6|42563.6|42581.5|42561.5|3
1625767280000|2021-07-08 18:01:20|42581.5|42561.5|42581.1|42561.1|42581.5|42561.5|42581.1|42561.1|2
1625767290000|2021-07-08 18:01:30|42581.5|42561.5|42581.1|42561.1|42581.5|42561.5|42581.1|42561.1|0
1625767300000|2021-07-08 18:01:40|42581.5|42561.5|42583.6|42563.6|42583.6|42563.6|42581.1|42561.1|1
1625767310000|2021-07-08 18:01:50|42581.5|42561.5|42581.1|42561.1|42581.5|42561.5|42581.1|42561.1|0
1625767320000|2021-07-08 18:02:00|42581.5|42561.5|42583.6|42563.6|42583.6|42563.6|42581.5|42561.5|2
1625767330000|2021-07-08 18:02:10|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|1
1625767340000|2021-07-08 18:02:20|42588.6|42568.6|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|0
1625767350000|2021-07-08 18:02:30|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|3
1625767370000|2021-07-08 18:02:50|42591.1|42571.1|42594|42574|42594|42574|42591.1|42571.1|3
1625767380000|2021-07-08 18:03:00|42596.1|42576.1|42601.5|42581.5|42601.5|42581.5|42596.1|42576.1|4
1625767390000|2021-07-08 18:03:10|42601.1|42581.1|42601.1|42581.1|42603.2|42583.2|42601.1|42581.1|2
1625767430000|2021-07-08 18:03:50|42599|42579|42598.6|42578.6|42599|42579|42598.6|42578.6|0
1625767440000|2021-07-08 18:04:00|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|2
1625767470000|2021-07-08 18:04:30|42603.2|42583.2|42603.6|42583.6|42603.6|42583.6|42603.2|42583.2|0
1625767480000|2021-07-08 18:04:40|42601.1|42581.1|42598.6|42578.6|42601.1|42581.1|42598.6|42578.6|1
1625767520000|2021-07-08 18:05:20|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|4
1625767540000|2021-07-08 18:05:40|42593.6|42573.6|42591.1|42571.1|42593.6|42573.6|42591.1|42571.1|5
1625767550000|2021-07-08 18:05:50|42588.6|42568.6|42581.1|42561.1|42588.6|42568.6|42581.1|42561.1|6
1625767570000|2021-07-08 18:06:10|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|42583.6|42563.6|4
1625767610000|2021-07-08 18:06:50|42581.5|42561.5|42581.1|42561.1|42581.5|42561.5|42581.1|42561.1|3
1625767620000|2021-07-08 18:07:00|||||||||1
1625767640000|2021-07-08 18:07:20|||||||||1
1625767660000|2021-07-08 18:07:40|42584|42564|42584|42564|42584|42564|42584|42564|4
1625767670000|2021-07-08 18:07:50|||||||||1
1625767690000|2021-07-08 18:08:10|42583.6|42563.6|42583.6|42563.6|42586.1|42566.1|42583.6|42563.6|1
1625767720000|2021-07-08 18:08:40|42584|42564|42586.1|42566.1|42586.1|42566.1|42584|42564|3
1625767740000|2021-07-08 18:09:00|42585.7|42565.7|42583.6|42563.6|42585.7|42565.7|42583.6|42563.6|3
1625767800000|2021-07-08 18:10:00|42586.1|42566.1|42588.6|42568.6|42588.6|42568.6|42586.1|42566.1|3
1625767820000|2021-07-08 18:10:20|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|1
1625767840000|2021-07-08 18:10:40|42588.2|42568.2|42588.6|42568.6|42588.6|42568.6|42588.2|42568.2|0
1625767860000|2021-07-08 18:11:00|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|42586.1|42566.1|2
1625767910000|2021-07-08 18:11:50|||||||||1
1625767920000|2021-07-08 18:12:00|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|1
1625767960000|2021-07-08 18:12:40|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|3
1625767970000|2021-07-08 18:12:50|||||||||1
1625767980000|2021-07-08 18:13:00|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|7
1625767990000|2021-07-08 18:13:10|42591.5|42571.5|42593.6|42573.6|42593.6|42573.6|42591.5|42571.5|0
1625768010000|2021-07-08 18:13:30|42595.6|42575.6|42596.1|42576.1|42596.1|42576.1|42595.6|42575.6|0
1625768030000|2021-07-08 18:13:50|||||||||1
1625768040000|2021-07-08 18:14:00|42594|42574|42596.1|42576.1|42596.1|42576.1|42594|42574|0
1625768050000|2021-07-08 18:14:10|42594|42574|42596.1|42576.1|42596.1|42576.1|42594|42574|1
1625768070000|2021-07-08 18:14:30|42598.1|42578.1|42601.1|42581.1|42601.1|42581.1|42598.1|42578.1|7
1625768100000|2021-07-08 18:15:00|42601.5|42581.5|42603.6|42583.6|42603.6|42583.6|42601.5|42581.5|5
1625768110000|2021-07-08 18:15:10|42606.1|42586.1|42608.6|42588.6|42608.6|42588.6|42606.1|42586.1|3
1625768120000|2021-07-08 18:15:20|||||||||2
1625768130000|2021-07-08 18:15:30|42610.6|42590.6|42611.1|42591.1|42611.1|42591.1|42610.6|42590.6|0
1625768140000|2021-07-08 18:15:40|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|2
1625768150000|2021-07-08 18:15:50|||||||||5
1625768160000|2021-07-08 18:16:00|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|0
1625768190000|2021-07-08 18:16:30|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|2
1625768200000|2021-07-08 18:16:40|42601.1|42581.1|42595.6|42575.6|42601.1|42581.1|42595.6|42575.6|2
1625768210000|2021-07-08 18:16:50|42593.6|42573.6|42593.1|42573.1|42593.6|42573.6|42593.1|42573.1|0
1625768220000|2021-07-08 18:17:00|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|3
1625768230000|2021-07-08 18:17:10|42588.6|42568.6|42576.1|42556.1|42588.6|42568.6|42576.1|42556.1|24
1625768240000|2021-07-08 18:17:20|42574|42554|42571.1|42551.1|42574|42554|42571.1|42551.1|0
1625768250000|2021-07-08 18:17:30|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|42571.5|42551.5|2
1625768260000|2021-07-08 18:17:40|42569|42549|42571.1|42551.1|42571.1|42551.1|42569|42549|0
1625768270000|2021-07-08 18:17:50|42569|42549|42569|42549|42569|42549|42569|42549|0
1625768280000|2021-07-08 18:18:00|42571.1|42551.1|42573.6|42553.6|42573.6|42553.6|42571.1|42551.1|1
1625768300000|2021-07-08 18:18:20|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|4
1625768330000|2021-07-08 18:18:50|42569|42549|42563.6|42543.6|42569|42549|42563.6|42543.6|8
1625768340000|2021-07-08 18:19:00|||||||||7
1625768360000|2021-07-08 18:19:20|42565.6|42545.6|42563.6|42543.6|42565.6|42545.6|42563.6|42543.6|0
1625768370000|2021-07-08 18:19:30|42565.6|42545.6|42563.6|42543.6|42565.6|42545.6|42563.6|42543.6|1
1625768390000|2021-07-08 18:19:50|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|0
1625768400000|2021-07-08 18:20:00|42567.7|42547.7|42568.6|42548.6|42568.6|42548.6|42567.7|42547.7|1
1625768410000|2021-07-08 18:20:10|42566.5|42546.5|42565.6|42545.6|42566.5|42546.5|42565.6|42545.6|2
1625768420000|2021-07-08 18:20:20|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|0
1625768430000|2021-07-08 18:20:30|42566.1|42546.1|42566.5|42546.5|42566.5|42546.5|42566.1|42546.1|3
1625768440000|2021-07-08 18:20:40|42563.6|42543.6|42568.6|42548.6|42568.6|42548.6|42563.6|42543.6|1
1625768460000|2021-07-08 18:21:00|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|1
1625768500000|2021-07-08 18:21:40|42573.1|42553.1|42576.1|42556.1|42576.1|42556.1|42573.1|42553.1|0
1625768520000|2021-07-08 18:22:00|42574|42554|42573.6|42553.6|42574|42554|42573.6|42553.6|1
1625768530000|2021-07-08 18:22:10|42571.1|42551.1|42576.1|42556.1|42576.1|42556.1|42571.1|42551.1|4
1625768550000|2021-07-08 18:22:30|42573.6|42553.6|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|5
1625768590000|2021-07-08 18:23:10|||||||||4
1625768610000|2021-07-08 18:23:30|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|0
1625768620000|2021-07-08 18:23:40|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|2
1625768630000|2021-07-08 18:23:50|42573.6|42553.6|42570.6|42550.6|42573.6|42553.6|42570.6|42550.6|2
1625768640000|2021-07-08 18:24:00|42572.7|42552.7|42573.6|42553.6|42573.6|42553.6|42572.7|42552.7|2
1625768660000|2021-07-08 18:24:20|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|1
1625768670000|2021-07-08 18:24:30|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|0
1625768700000|2021-07-08 18:25:00|42575.2|42555.2|42572.7|42552.7|42577.7|42557.7|42572.7|42552.7|6
1625768710000|2021-07-08 18:25:10|42575.2|42555.2|42575.6|42555.6|42575.6|42555.6|42575.2|42555.2|0
1625768720000|2021-07-08 18:25:20|42575.2|42555.2|42572.7|42552.7|42575.2|42555.2|42572.7|42552.7|1
1625768730000|2021-07-08 18:25:30|42575.2|42555.2|42572.7|42552.7|42575.2|42555.2|42572.7|42552.7|7
1625768740000|2021-07-08 18:25:40|42573.1|42553.1|42575.6|42555.6|42575.6|42555.6|42573.1|42553.1|2
1625768750000|2021-07-08 18:25:50|42575.2|42555.2|42575.2|42555.2|42575.6|42555.6|42575.2|42555.2|0
1625768760000|2021-07-08 18:26:00|42577.7|42557.7|42575.2|42555.2|42577.7|42557.7|42575.2|42555.2|1
1625768770000|2021-07-08 18:26:10|42575.6|42555.6|42577.7|42557.7|42577.7|42557.7|42575.6|42555.6|0
1625768790000|2021-07-08 18:26:30|42575.6|42555.6|42577.7|42557.7|42577.7|42557.7|42575.6|42555.6|1
1625768810000|2021-07-08 18:26:50|42575.2|42555.2|42575.2|42555.2|42575.6|42555.6|42575.2|42555.2|0
1625768820000|2021-07-08 18:27:00|42575.6|42555.6|42575.6|42555.6|42577.7|42557.7|42575.6|42555.6|0
1625768830000|2021-07-08 18:27:10|42575.2|42555.2|42575.2|42555.2|42577.7|42557.7|42575.2|42555.2|0
1625768850000|2021-07-08 18:27:30|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|1
1625768860000|2021-07-08 18:27:40|||||||||1
1625768880000|2021-07-08 18:28:00|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|2
1625768890000|2021-07-08 18:28:10|42575.2|42555.2|42575.6|42555.6|42577.7|42557.7|42575.2|42555.2|0
1625768900000|2021-07-08 18:28:20|42575.2|42555.2|42575.2|42555.2|42575.6|42555.6|42575.2|42555.2|0
1625768910000|2021-07-08 18:28:30|42575.6|42555.6|42575.2|42555.2|42575.6|42555.6|42575.2|42555.2|0
1625768930000|2021-07-08 18:28:50|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|42575.2|42555.2|1
1625768940000|2021-07-08 18:29:00|42575.2|42555.2|42577.7|42557.7|42577.7|42557.7|42575.2|42555.2|1
1625768950000|2021-07-08 18:29:10|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|0
1625768970000|2021-07-08 18:29:30|42578.6|42558.6|42582.7|42562.7|42582.7|42562.7|42578.6|42558.6|2
1625768980000|2021-07-08 18:29:40|||||||||1
1625768990000|2021-07-08 18:29:50|||||||||1
1625769000000|2021-07-08 18:30:00|||||||||6
1625769010000|2021-07-08 18:30:10|42583.6|42563.6|42587.7|42567.7|42587.7|42567.7|42583.6|42563.6|4
1625769020000|2021-07-08 18:30:20|42584.8|42564.8|42582.7|42562.7|42584.8|42564.8|42582.7|42562.7|8
1625769050000|2021-07-08 18:30:50|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|0
1625769060000|2021-07-08 18:31:00|42575.2|42555.2|42572.7|42552.7|42575.2|42555.2|42572.7|42552.7|6
1625769070000|2021-07-08 18:31:10|42572.3|42552.3|42572.7|42552.7|42572.7|42552.7|42572.3|42552.3|0
1625769080000|2021-07-08 18:31:20|42570.2|42550.2|42572.7|42552.7|42572.7|42552.7|42570.2|42550.2|8
1625769090000|2021-07-08 18:31:30|42575.2|42555.2|42575.6|42555.6|42576.1|42556.1|42575.2|42555.2|1
1625769110000|2021-07-08 18:31:50|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|1
1625769120000|2021-07-08 18:32:00|42573.1|42553.1|42575.6|42555.6|42575.6|42555.6|42573.1|42553.1|1
1625769130000|2021-07-08 18:32:10|42577.7|42557.7|42577.7|42557.7|42578.1|42558.1|42577.7|42557.7|1
1625769140000|2021-07-08 18:32:20|42578.1|42558.1|42577.7|42557.7|42578.1|42558.1|42577.7|42557.7|0
1625769150000|2021-07-08 18:32:30|42579.8|42559.8|42580.2|42560.2|42580.2|42560.2|42579.8|42559.8|0
1625769160000|2021-07-08 18:32:40|||||||||1
1625769170000|2021-07-08 18:32:50|42577.7|42557.7|42575.6|42555.6|42577.7|42557.7|42575.6|42555.6|3
1625769180000|2021-07-08 18:33:00|||||||||2
1625769190000|2021-07-08 18:33:10|42573.6|42553.6|42573.1|42553.1|42573.6|42553.6|42573.1|42553.1|0
1625769220000|2021-07-08 18:33:40|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|2
1625769230000|2021-07-08 18:33:50|42573.1|42553.1|42575.2|42555.2|42575.2|42555.2|42573.1|42553.1|6
1625769240000|2021-07-08 18:34:00|||||||||3
1625769250000|2021-07-08 18:34:10|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|1
1625769280000|2021-07-08 18:34:40|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|5
1625769310000|2021-07-08 18:35:10|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.1|42558.1|0
1625769320000|2021-07-08 18:35:20|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|0
1625769330000|2021-07-08 18:35:30|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|0
1625769340000|2021-07-08 18:35:40|42578.1|42558.1|42576.1|42556.1|42578.1|42558.1|42576.1|42556.1|3
1625769380000|2021-07-08 18:36:20|42578.1|42558.1|42578.6|42558.6|42578.6|42558.6|42578.1|42558.1|0
1625769410000|2021-07-08 18:36:50|||||||||1
1625769420000|2021-07-08 18:37:00|||||||||1
1625769440000|2021-07-08 18:37:20|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|2
1625769450000|2021-07-08 18:37:30|||||||||3
1625769480000|2021-07-08 18:38:00|42576.5|42556.5|42578.6|42558.6|42578.6|42558.6|42576.5|42556.5|2
1625769490000|2021-07-08 18:38:10|||||||||1
1625769510000|2021-07-08 18:38:30|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|1
1625769540000|2021-07-08 18:39:00|||||||||1
1625769550000|2021-07-08 18:39:10|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.1|42556.1|4
1625769560000|2021-07-08 18:39:20|42576.1|42556.1|42576.5|42556.5|42576.5|42556.5|42576.1|42556.1|0
1625769570000|2021-07-08 18:39:30|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|0
1625769580000|2021-07-08 18:39:40|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|42573.6|42553.6|0
1625769600000|2021-07-08 18:40:00|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|42571.1|42551.1|1
1625769620000|2021-07-08 18:40:20|42573.1|42553.1|42571.5|42551.5|42573.1|42553.1|42571.5|42551.5|0
1625769630000|2021-07-08 18:40:30|42571.1|42551.1|42573.1|42553.1|42573.6|42553.6|42571.1|42551.1|1
1625769640000|2021-07-08 18:40:40|42573.6|42553.6|42571.1|42551.1|42573.6|42553.6|42571.1|42551.1|1
1625769650000|2021-07-08 18:40:50|42571.5|42551.5|42571.5|42551.5|42573.6|42553.6|42571.5|42551.5|0
1625769660000|2021-07-08 18:41:00|42571.1|42551.1|42576.1|42556.1|42576.1|42556.1|42571.1|42551.1|3
1625769670000|2021-07-08 18:41:10|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|0
1625769690000|2021-07-08 18:41:30|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|42576.1|42556.1|0
1625769700000|2021-07-08 18:41:40|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|0
1625769730000|2021-07-08 18:42:10|||||||||5
1625769740000|2021-07-08 18:42:20|||||||||2
1625769770000|2021-07-08 18:42:50|||||||||1
1625769780000|2021-07-08 18:43:00|||||||||2
1625769840000|2021-07-08 18:44:00|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|1
1625769870000|2021-07-08 18:44:30|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|1
1625769890000|2021-07-08 18:44:50|42579|42559|42579|42559|42579|42559|42579|42559|0
1625769900000|2021-07-08 18:45:00|42576.5|42556.5|42579|42559|42579|42559|42576.5|42556.5|0
1625769910000|2021-07-08 18:45:10|42578.6|42558.6|42576.5|42556.5|42579|42559|42576.5|42556.5|1
1625769920000|2021-07-08 18:45:20|42578.6|42558.6|42576.5|42556.5|42579|42559|42576.5|42556.5|0
1625769930000|2021-07-08 18:45:30|42579|42559|42579|42559|42579|42559|42579|42559|1
1625769950000|2021-07-08 18:45:50|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|42581.1|42561.1|0
1625769970000|2021-07-08 18:46:10|||||||||4
1625769980000|2021-07-08 18:46:20|42580.6|42560.6|42581.1|42561.1|42583.1|42563.1|42580.6|42560.6|5
1625769990000|2021-07-08 18:46:30|42580.6|42560.6|42578.6|42558.6|42580.6|42560.6|42578.6|42558.6|12
1625770000000|2021-07-08 18:46:40|42576.5|42556.5|42576.1|42556.1|42576.5|42556.5|42576.1|42556.1|6
1625770010000|2021-07-08 18:46:50|42576.5|42556.5|42576.1|42556.1|42576.5|42556.5|42576.1|42556.1|0
1625770020000|2021-07-08 18:47:00|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|0
1625770030000|2021-07-08 18:47:10|42578.6|42558.6|42585.2|42565.2|42585.2|42565.2|42578.6|42558.6|18
1625770040000|2021-07-08 18:47:20|42585.6|42565.6|42587.7|42567.7|42587.7|42567.7|42585.6|42565.6|0
1625770050000|2021-07-08 18:47:30|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|3
1625770090000|2021-07-08 18:48:10|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|1
1625770100000|2021-07-08 18:48:20|42589|42569|42588.6|42568.6|42589|42569|42588.6|42568.6|0
1625770120000|2021-07-08 18:48:40|42591.1|42571.1|42588.6|42568.6|42593.6|42573.6|42588.6|42568.6|4
1625770140000|2021-07-08 18:49:00|||||||||6
1625770150000|2021-07-08 18:49:10|||||||||1
1625770170000|2021-07-08 18:49:30|42589|42569|42589|42569|42589|42569|42589|42569|0
1625770180000|2021-07-08 18:49:40|42588.6|42568.6|42589|42569|42589|42569|42588.6|42568.6|0
1625770190000|2021-07-08 18:49:50|42588.6|42568.6|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|3
1625770200000|2021-07-08 18:50:00|42588.1|42568.1|42578.1|42558.1|42588.1|42568.1|42578.1|42558.1|6
1625770210000|2021-07-08 18:50:10|42576.1|42556.1|42573.6|42553.6|42576.1|42556.1|42573.6|42553.6|1
1625770220000|2021-07-08 18:50:20|42571.5|42551.5|42573.6|42553.6|42573.6|42553.6|42571.5|42551.5|0
1625770230000|2021-07-08 18:50:30|42574|42554|42576.5|42556.5|42576.5|42556.5|42574|42554|3
1625770240000|2021-07-08 18:50:40|42576.1|42556.1|42576.1|42556.1|42576.5|42556.5|42576.1|42556.1|0
1625770260000|2021-07-08 18:51:00|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|0
1625770280000|2021-07-08 18:51:20|||||||||1
1625770290000|2021-07-08 18:51:30|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|0
1625770300000|2021-07-08 18:51:40|42578.1|42558.1|42573.6|42553.6|42578.1|42558.1|42573.6|42553.6|20
1625770310000|2021-07-08 18:51:50|||||||||2
1625770320000|2021-07-08 18:52:00|||||||||10
1625770330000|2021-07-08 18:52:10|||||||||2
1625770340000|2021-07-08 18:52:20|42575.6|42555.6|42576.1|42556.1|42576.1|42556.1|42575.6|42555.6|1
1625770380000|2021-07-08 18:53:00|||||||||1
1625770390000|2021-07-08 18:53:10|42578.6|42558.6|42582.7|42562.7|42582.7|42562.7|42578.6|42558.6|4
1625770400000|2021-07-08 18:53:20|42583.1|42563.1|42581.1|42561.1|42583.1|42563.1|42580.6|42560.6|2
1625770440000|2021-07-08 18:54:00|||||||||1
1625770480000|2021-07-08 18:54:40|||||||||1
1625770500000|2021-07-08 18:55:00|42583.1|42563.1|42583.6|42563.6|42583.6|42563.6|42583.1|42563.1|1
1625770510000|2021-07-08 18:55:10|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|1
1625770520000|2021-07-08 18:55:20|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|3
1625770530000|2021-07-08 18:55:30|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|0
1625770550000|2021-07-08 18:55:50|42589|42569|42591.1|42571.1|42591.1|42571.1|42589|42569|2
1625770560000|2021-07-08 18:56:00|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|1
1625770570000|2021-07-08 18:56:10|42594|42574|42596.1|42576.1|42596.1|42576.1|42594|42574|0
1625770580000|2021-07-08 18:56:20|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|6
1625770610000|2021-07-08 18:56:50|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|4
1625770620000|2021-07-08 18:57:00|42601.1|42581.1|42603.6|42583.6|42603.6|42583.6|42601.1|42581.1|4
1625770630000|2021-07-08 18:57:10|||||||||3
1625770640000|2021-07-08 18:57:20|42605.6|42585.6|42606.5|42586.5|42606.5|42586.5|42605.6|42585.6|13
1625770650000|2021-07-08 18:57:30|42606.9|42586.9|42611.5|42591.5|42611.5|42591.5|42606.5|42586.5|4
1625770680000|2021-07-08 18:58:00|42616.1|42596.1|42616.1|42596.1|42616.1|42596.1|42616.1|42596.1|6
1625770690000|2021-07-08 18:58:10|||||||||2
1625770700000|2021-07-08 18:58:20|||||||||1
1625770720000|2021-07-08 18:58:40|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|0
1625770730000|2021-07-08 18:58:50|42614.4|42594.4|42618.6|42598.6|42618.6|42598.6|42614.4|42594.4|2
1625770740000|2021-07-08 18:59:00|42616.5|42596.5|42611.5|42591.5|42616.5|42596.5|42611.5|42591.5|6
1625770760000|2021-07-08 18:59:20|42613.6|42593.6|42608.6|42588.6|42613.6|42593.6|42608.6|42588.6|3
1625770770000|2021-07-08 18:59:30|42606.1|42586.1|42606.1|42586.1|42606.1|42586.1|42606.1|42586.1|2
1625770800000|2021-07-08 19:00:00|||||||||2
1625770810000|2021-07-08 19:00:10|||||||||2
1625770820000|2021-07-08 19:00:20|||||||||2
1625770830000|2021-07-08 19:00:30|42608.1|42588.1|42613.6|42593.6|42613.6|42593.6|42608.1|42588.1|5
1625770840000|2021-07-08 19:00:40|||||||||5
1625770850000|2021-07-08 19:00:50|||||||||3
1625770860000|2021-07-08 19:01:00|42614.4|42594.4|42620.6|42600.6|42620.6|42600.6|42614.4|42594.4|6
1625770880000|2021-07-08 19:01:20|42618.6|42598.6|42621.1|42601.1|42621.1|42601.1|42616.1|42596.1|8
1625770890000|2021-07-08 19:01:30|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|1
1625770900000|2021-07-08 19:01:40|||||||||3
1625770920000|2021-07-08 19:02:00|42620.6|42600.6|42618.6|42598.6|42621.1|42601.1|42618.6|42598.6|0
1625770930000|2021-07-08 19:02:10|42619|42599|42618.6|42598.6|42623.1|42603.1|42618.6|42598.6|3
1625770950000|2021-07-08 19:02:30|||||||||8
1625770990000|2021-07-08 19:03:10|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|2
1625771000000|2021-07-08 19:03:20|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|6
1625771020000|2021-07-08 19:03:40|42613.1|42593.1|42606.5|42586.5|42613.1|42593.1|42606.5|42586.5|1
1625771030000|2021-07-08 19:03:50|42606.1|42586.1|42603.6|42583.6|42606.1|42586.1|42603.6|42583.6|1
1625771050000|2021-07-08 19:04:10|||||||||2
1625771060000|2021-07-08 19:04:20|42605.6|42585.6|42606.5|42586.5|42606.5|42586.5|42605.6|42585.6|21
1625771070000|2021-07-08 19:04:30|42606.1|42586.1|42606.1|42586.1|42606.1|42586.1|42606.1|42586.1|0
1625771080000|2021-07-08 19:04:40|42606.5|42586.5|42606.1|42586.1|42606.5|42586.5|42606.1|42586.1|2
1625771090000|2021-07-08 19:04:50|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.1|42586.1|0
1625771100000|2021-07-08 19:05:00|42608.6|42588.6|42611.1|42591.1|42613.6|42593.6|42608.6|42588.6|3
1625771130000|2021-07-08 19:05:30|||||||||2
1625771140000|2021-07-08 19:05:40|42610.6|42590.6|42611.1|42591.1|42611.1|42591.1|42610.6|42590.6|0
1625771160000|2021-07-08 19:06:00|||||||||1
1625771180000|2021-07-08 19:06:20|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|2
1625771200000|2021-07-08 19:06:40|||||||||2
1625771220000|2021-07-08 19:07:00|42615.6|42595.6|42616.1|42596.1|42616.1|42596.1|42615.6|42595.6|1
1625771250000|2021-07-08 19:07:30|||||||||4
1625771290000|2021-07-08 19:08:10|||||||||5
1625771320000|2021-07-08 19:08:40|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|18
1625771330000|2021-07-08 19:08:50|||||||||2
1625771340000|2021-07-08 19:09:00|||||||||3
1625771350000|2021-07-08 19:09:10|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|0
1625771360000|2021-07-08 19:09:20|42619|42599|42619|42599|42619|42599|42619|42599|2
1625771370000|2021-07-08 19:09:30|42619.4|42599.4|42619|42599|42619.4|42599.4|42619|42599|0
1625771380000|2021-07-08 19:09:40|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|0
1625771400000|2021-07-08 19:10:00|42621.1|42601.1|42621.1|42601.1|42621.5|42601.5|42621.1|42601.1|1
1625771410000|2021-07-08 19:10:10|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|3
1625771420000|2021-07-08 19:10:20|||||||||7
1625771430000|2021-07-08 19:10:30|42619|42599|42619|42599|42619.4|42599.4|42619|42599|1
1625771440000|2021-07-08 19:10:40|42619.4|42599.4|42621.5|42601.5|42621.5|42601.5|42619|42599|1
1625771450000|2021-07-08 19:10:50|42623.6|42603.6|42629|42609|42629|42609|42623.6|42603.6|9
1625771460000|2021-07-08 19:11:00|42628.6|42608.6|42631.1|42611.1|42631.5|42611.5|42628.6|42608.6|1
1625771480000|2021-07-08 19:11:20|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|42631.1|42611.1|1
1625771500000|2021-07-08 19:11:40|42631.1|42611.1|42631.5|42611.5|42631.5|42611.5|42631.1|42611.1|0
1625771510000|2021-07-08 19:11:50|42629|42609|42631.1|42611.1|42631.5|42611.5|42629|42609|1
1625771520000|2021-07-08 19:12:00|42629|42609|42631.1|42611.1|42631.1|42611.1|42629|42609|1
1625771540000|2021-07-08 19:12:20|42628.6|42608.6|42631.1|42611.1|42631.1|42611.1|42628.6|42608.6|0
1625771550000|2021-07-08 19:12:30|42629|42609|42628.6|42608.6|42631.1|42611.1|42628.6|42608.6|0
1625771560000|2021-07-08 19:12:40|42629|42609|42631.5|42611.5|42631.5|42611.5|42629|42609|1
1625771590000|2021-07-08 19:13:10|42631.1|42611.1|42629|42609|42631.5|42611.5|42629|42609|1
1625771600000|2021-07-08 19:13:20|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|42628.6|42608.6|3
1625771620000|2021-07-08 19:13:40|42626.1|42606.1|42623.6|42603.6|42626.1|42606.1|42623.6|42603.6|0
1625771640000|2021-07-08 19:14:00|42621.5|42601.5|42621.1|42601.1|42621.5|42601.5|42621.1|42601.1|0
1625771650000|2021-07-08 19:14:10|||||||||1
1625771660000|2021-07-08 19:14:20|42619|42599|42619|42599|42619|42599|42619|42599|13
1625771670000|2021-07-08 19:14:30|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|3
1625771680000|2021-07-08 19:14:40|42618.1|42598.1|42618.6|42598.6|42618.6|42598.6|42618.1|42598.1|8
1625771700000|2021-07-08 19:15:00|42618.1|42598.1|42618.6|42598.6|42618.6|42598.6|42618.1|42598.1|16
1625771720000|2021-07-08 19:15:20|||||||||8
1625771730000|2021-07-08 19:15:30|42618.1|42598.1|42616.1|42596.1|42618.1|42598.1|42616.1|42596.1|2
1625771740000|2021-07-08 19:15:40|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|6
1625771750000|2021-07-08 19:15:50|42616.1|42596.1|42613.6|42593.6|42616.1|42596.1|42611.5|42591.5|1
1625771760000|2021-07-08 19:16:00|42616.1|42596.1|42611.1|42591.1|42616.1|42596.1|42611.1|42591.1|0
1625771770000|2021-07-08 19:16:10|42613.6|42593.6|42610.2|42590.2|42613.6|42593.6|42610.2|42590.2|7
1625771780000|2021-07-08 19:16:20|42610.6|42590.6|42601.5|42581.5|42610.6|42590.6|42601.5|42581.5|2
1625771790000|2021-07-08 19:16:30|42599.4|42579.4|42601.5|42581.5|42601.5|42581.5|42599.4|42579.4|0
1625771800000|2021-07-08 19:16:40|42599.4|42579.4|42596.5|42576.5|42601.5|42581.5|42596.5|42576.5|5
1625771810000|2021-07-08 19:16:50|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|0
1625771820000|2021-07-08 19:17:00|42593.6|42573.6|42586.1|42566.1|42593.6|42573.6|42586.1|42566.1|5
1625771830000|2021-07-08 19:17:10|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42586.1|42566.1|0
1625771840000|2021-07-08 19:17:20|||||||||2
1625771850000|2021-07-08 19:17:30|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|0
1625771860000|2021-07-08 19:17:40|42590.6|42570.6|42591.1|42571.1|42591.1|42571.1|42590.6|42570.6|0
1625771870000|2021-07-08 19:17:50|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|3
1625771880000|2021-07-08 19:18:00|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|42593.6|42573.6|0
1625771940000|2021-07-08 19:19:00|||||||||1
1625771970000|2021-07-08 19:19:30|||||||||2
1625771980000|2021-07-08 19:19:40|42596.1|42576.1|42598.6|42578.6|42598.6|42578.6|42596.1|42576.1|3
1625771990000|2021-07-08 19:19:50|42602.7|42582.7|42603.1|42583.1|42603.1|42583.1|42601.1|42581.1|1
1625772000000|2021-07-08 19:20:00|42603.6|42583.6|42608.6|42588.6|42608.6|42588.6|42603.6|42583.6|7
1625772010000|2021-07-08 19:20:10|42611.1|42591.1|42608.6|42588.6|42611.1|42591.1|42608.6|42588.6|4
1625772030000|2021-07-08 19:20:30|42611.1|42591.1|42608.6|42588.6|42611.1|42591.1|42608.6|42588.6|6
1625772050000|2021-07-08 19:20:50|42608.1|42588.1|42608.6|42588.6|42608.6|42588.6|42608.1|42588.1|1
1625772060000|2021-07-08 19:21:00|42609|42589|42613.1|42593.1|42613.1|42593.1|42609|42589|4
1625772080000|2021-07-08 19:21:20|42615.6|42595.6|42618.1|42598.1|42618.1|42598.1|42615.6|42595.6|4
1625772090000|2021-07-08 19:21:30|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|3
1625772100000|2021-07-08 19:21:40|42620.6|42600.6|42621.1|42601.1|42621.1|42601.1|42620.6|42600.6|1
1625772110000|2021-07-08 19:21:50|42619|42599|42618.6|42598.6|42619|42599|42618.6|42598.6|2
1625772120000|2021-07-08 19:22:00|||||||||4
1625772130000|2021-07-08 19:22:10|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|0
1625772150000|2021-07-08 19:22:30|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|0
1625772160000|2021-07-08 19:22:40|42621.5|42601.5|42623.6|42603.6|42623.6|42603.6|42621.5|42601.5|1
1625772170000|2021-07-08 19:22:50|42624|42604|42631.1|42611.1|42631.1|42611.1|42624|42604|2
1625772180000|2021-07-08 19:23:00|42628.6|42608.6|42626.1|42606.1|42628.6|42608.6|42626.1|42606.1|2
1625772190000|2021-07-08 19:23:10|||||||||1
1625772200000|2021-07-08 19:23:20|42625.6|42605.6|42623.1|42603.1|42625.6|42605.6|42623.1|42603.1|3
1625772240000|2021-07-08 19:24:00|42623.6|42603.6|42626.1|42606.1|42626.1|42606.1|42623.6|42603.6|5
1625772250000|2021-07-08 19:24:10|||||||||3
1625772280000|2021-07-08 19:24:40|42628.1|42608.1|42626.1|42606.1|42628.1|42608.1|42626.1|42606.1|1
1625772290000|2021-07-08 19:24:50|42624|42604|42624|42604|42624|42604|42624|42604|3
1625772300000|2021-07-08 19:25:00|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|0
1625772310000|2021-07-08 19:25:10|42623.6|42603.6|42620.6|42600.6|42623.6|42603.6|42620.6|42600.6|1
1625772320000|2021-07-08 19:25:20|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|0
1625772340000|2021-07-08 19:25:40|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|2
1625772360000|2021-07-08 19:26:00|42621.5|42601.5|42621.1|42601.1|42621.5|42601.5|42621.1|42601.1|2
1625772370000|2021-07-08 19:26:10|||||||||1
1625772390000|2021-07-08 19:26:30|42621.5|42601.5|42623.6|42603.6|42623.6|42603.6|42621.5|42601.5|5
1625772420000|2021-07-08 19:27:00|42625.6|42605.6|42628.6|42608.6|42628.6|42608.6|42625.6|42605.6|7
1625772450000|2021-07-08 19:27:30|42626.5|42606.5|42631.5|42611.5|42631.5|42611.5|42626.5|42606.5|1
1625772470000|2021-07-08 19:27:50|42631.9|42611.9|42631.5|42611.5|42631.9|42611.9|42631.5|42611.5|0
1625772480000|2021-07-08 19:28:00|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|0
1625772490000|2021-07-08 19:28:10|42634|42614|42643.1|42623.1|42643.1|42623.1|42634|42614|2
1625772500000|2021-07-08 19:28:20|42645.6|42625.6|42643.6|42623.6|42645.6|42625.6|42643.6|42623.6|6
1625772510000|2021-07-08 19:28:30|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|0
1625772520000|2021-07-08 19:28:40|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|0
1625772530000|2021-07-08 19:28:50|||||||||1
1625772540000|2021-07-08 19:29:00|42648.1|42628.1|42648.6|42628.6|42648.6|42628.6|42644|42624|8
1625772550000|2021-07-08 19:29:10|42648.1|42628.1|42648.6|42628.6|42648.6|42628.6|42648.1|42628.1|2
1625772590000|2021-07-08 19:29:50|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|1
1625772600000|2021-07-08 19:30:00|42653.6|42633.6|42656.5|42636.5|42656.5|42636.5|42653.6|42633.6|18
1625772610000|2021-07-08 19:30:10|42656.9|42636.9|42671.1|42651.1|42671.1|42651.1|42656.9|42636.9|3
1625772620000|2021-07-08 19:30:20|42669|42649|42668.6|42648.6|42671.1|42651.1|42668.6|42648.6|6
1625772630000|2021-07-08 19:30:30|||||||||1
1625772650000|2021-07-08 19:30:50|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|2
1625772660000|2021-07-08 19:31:00|42663.6|42643.6|42661.1|42641.1|42663.6|42643.6|42661.1|42641.1|0
1625772670000|2021-07-08 19:31:10|||||||||3
1625772690000|2021-07-08 19:31:30|42663.1|42643.1|42666.1|42646.1|42666.1|42646.1|42663.1|42643.1|8
1625772700000|2021-07-08 19:31:40|||||||||1
1625772710000|2021-07-08 19:31:50|42664|42644|42659|42639|42664|42644|42659|42639|1
1625772720000|2021-07-08 19:32:00|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|1
1625772730000|2021-07-08 19:32:10|42654|42634|42653.6|42633.6|42656.1|42636.1|42653.6|42633.6|0
1625772750000|2021-07-08 19:32:30|42653.1|42633.1|42651.5|42631.5|42653.6|42633.6|42651.1|42631.1|0
1625772760000|2021-07-08 19:32:40|42651.1|42631.1|42653.6|42633.6|42653.6|42633.6|42651.1|42631.1|0
1625772770000|2021-07-08 19:32:50|42653.1|42633.1|42651.1|42631.1|42653.1|42633.1|42651.1|42631.1|0
1625772780000|2021-07-08 19:33:00|42653.1|42633.1|42653.6|42633.6|42653.6|42633.6|42653.1|42633.1|1
1625772800000|2021-07-08 19:33:20|42655.6|42635.6|42653.6|42633.6|42656.1|42636.1|42653.6|42633.6|0
1625772810000|2021-07-08 19:33:30|42656.1|42636.1|42658.1|42638.1|42658.1|42638.1|42655.6|42635.6|1
1625772820000|2021-07-08 19:33:40|42659|42639|42663.6|42643.6|42663.6|42643.6|42659|42639|3
1625772830000|2021-07-08 19:33:50|42664|42644|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|1
1625772840000|2021-07-08 19:34:00|||||||||1
1625772860000|2021-07-08 19:34:20|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|1
1625772870000|2021-07-08 19:34:30|||||||||4
1625772880000|2021-07-08 19:34:40|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|1
1625772890000|2021-07-08 19:34:50|42656.5|42636.5|42653.6|42633.6|42658.6|42638.6|42653.6|42633.6|3
1625772900000|2021-07-08 19:35:00|42654|42634|42651.5|42631.5|42656.1|42636.1|42651.5|42631.5|15
1625772910000|2021-07-08 19:35:10|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|1
1625772920000|2021-07-08 19:35:20|42650.6|42630.6|42648.6|42628.6|42650.6|42630.6|42648.6|42628.6|1
1625772930000|2021-07-08 19:35:30|42644.4|42624.4|42644|42624|42644.4|42624.4|42644|42624|3
1625772940000|2021-07-08 19:35:40|42639.9|42619.9|42640.6|42620.6|42640.6|42620.6|42638.6|42618.6|3
1625772950000|2021-07-08 19:35:50|||||||||2
1625772960000|2021-07-08 19:36:00|42641.1|42621.1|42640.6|42620.6|42641.1|42621.1|42638.6|42618.6|0
1625772970000|2021-07-08 19:36:10|42641.1|42621.1|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|0
1625772990000|2021-07-08 19:36:30|||||||||7
1625773010000|2021-07-08 19:36:50|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|2
1625773060000|2021-07-08 19:37:40|||||||||1
1625773070000|2021-07-08 19:37:50|42650.2|42630.2|42651.1|42631.1|42651.1|42631.1|42650.2|42630.2|1
1625773080000|2021-07-08 19:38:00|||||||||1
1625773090000|2021-07-08 19:38:10|42653.1|42633.1|42658.1|42638.1|42658.1|42638.1|42653.1|42633.1|0
1625773100000|2021-07-08 19:38:20|42658.6|42638.6|42656.5|42636.5|42658.6|42638.6|42656.1|42636.1|0
1625773110000|2021-07-08 19:38:30|42656.1|42636.1|42656.1|42636.1|42658.6|42638.6|42656.1|42636.1|0
1625773120000|2021-07-08 19:38:40|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|0
1625773130000|2021-07-08 19:38:50|||||||||1
1625773140000|2021-07-08 19:39:00|42656.5|42636.5|42656.1|42636.1|42656.5|42636.5|42656.1|42636.1|0
1625773160000|2021-07-08 19:39:20|42655.6|42635.6|42648.6|42628.6|42655.6|42635.6|42648.6|42628.6|1
1625773170000|2021-07-08 19:39:30|||||||||1
1625773200000|2021-07-08 19:40:00|42650.6|42630.6|42651.1|42631.1|42651.1|42631.1|42650.6|42630.6|2
1625773210000|2021-07-08 19:40:10|42649|42629|42641.9|42621.9|42649|42629|42641.9|42621.9|5
1625773220000|2021-07-08 19:40:20|42641.5|42621.5|42638.6|42618.6|42641.5|42621.5|42638.6|42618.6|3
1625773230000|2021-07-08 19:40:30|42640.6|42620.6|42638.6|42618.6|42641.1|42621.1|42638.6|42618.6|6
1625773240000|2021-07-08 19:40:40|42640.6|42620.6|42641.1|42621.1|42643.1|42623.1|42638.6|42618.6|0
1625773250000|2021-07-08 19:40:50|42639|42619|42636.1|42616.1|42639|42619|42636.1|42616.1|0
1625773260000|2021-07-08 19:41:00|42638.1|42618.1|42641.1|42621.1|42641.1|42621.1|42638.1|42618.1|0
1625773300000|2021-07-08 19:41:40|||||||||1
1625773360000|2021-07-08 19:42:40|||||||||2
1625773370000|2021-07-08 19:42:50|42638.6|42618.6|42636.1|42616.1|42638.6|42618.6|42636.1|42616.1|2
1625773380000|2021-07-08 19:43:00|42635.6|42615.6|42628.6|42608.6|42635.6|42615.6|42628.6|42608.6|2
1625773400000|2021-07-08 19:43:20|42626.5|42606.5|42626.5|42606.5|42628.6|42608.6|42626.1|42606.1|0
1625773410000|2021-07-08 19:43:30|42626.1|42606.1|42631.1|42611.1|42631.1|42611.1|42626.1|42606.1|4
1625773420000|2021-07-08 19:43:40|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|42633.6|42613.6|3
1625773430000|2021-07-08 19:43:50|||||||||1
1625773440000|2021-07-08 19:44:00|42631.5|42611.5|42633.6|42613.6|42633.6|42613.6|42631.1|42611.1|0
1625773460000|2021-07-08 19:44:20|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|0
1625773470000|2021-07-08 19:44:30|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|0
1625773490000|2021-07-08 19:44:50|||||||||1
1625773500000|2021-07-08 19:45:00|||||||||1
1625773520000|2021-07-08 19:45:20|||||||||2
1625773540000|2021-07-08 19:45:40|42638.1|42618.1|42638.6|42618.6|42643.6|42623.6|42638.1|42618.1|2
1625773550000|2021-07-08 19:45:50|42640.6|42620.6|42641.1|42621.1|42641.1|42621.1|42640.6|42620.6|0
1625773560000|2021-07-08 19:46:00|42639|42619|42641.1|42621.1|42641.1|42621.1|42638.6|42618.6|0
1625773580000|2021-07-08 19:46:20|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|11
1625773590000|2021-07-08 19:46:30|42644|42624|42644|42624|42644|42624|42644|42624|1
1625773600000|2021-07-08 19:46:40|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|0
1625773610000|2021-07-08 19:46:50|42645.6|42625.6|42649|42629|42649|42629|42645.6|42625.6|8
1625773620000|2021-07-08 19:47:00|||||||||1
1625773640000|2021-07-08 19:47:20|42646.9|42626.9|42646.5|42626.5|42646.9|42626.9|42646.5|42626.5|0
1625773650000|2021-07-08 19:47:30|42646.1|42626.1|42641.1|42621.1|42646.1|42626.1|42641.1|42621.1|2
1625773660000|2021-07-08 19:47:40|||||||||1
1625773680000|2021-07-08 19:48:00|42639|42619|42638.6|42618.6|42639|42619|42638.6|42618.6|0
1625773700000|2021-07-08 19:48:20|42640.6|42620.6|42646.1|42626.1|42646.1|42626.1|42639|42619|16
1625773720000|2021-07-08 19:48:40|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|6
1625773730000|2021-07-08 19:48:50|42641.5|42621.5|42643.6|42623.6|42643.6|42623.6|42641.5|42621.5|5
1625773740000|2021-07-08 19:49:00|42641.5|42621.5|42643.6|42623.6|42646.1|42626.1|42641.5|42621.5|1
1625773750000|2021-07-08 19:49:10|42641.5|42621.5|42643.6|42623.6|42643.6|42623.6|42641.5|42621.5|0
1625773760000|2021-07-08 19:49:20|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|42641.1|42621.1|2
1625773780000|2021-07-08 19:49:40|42639|42619|42639|42619|42639|42619|42639|42619|1
1625773800000|2021-07-08 19:50:00|42636.5|42616.5|42631.5|42611.5|42636.5|42616.5|42631.5|42611.5|5
1625773810000|2021-07-08 19:50:10|42631.1|42611.1|42628.6|42608.6|42631.1|42611.1|42626.5|42606.5|0
1625773820000|2021-07-08 19:50:20|42626.5|42606.5|42633.6|42613.6|42633.6|42613.6|42626.5|42606.5|4
1625773830000|2021-07-08 19:50:30|42635.6|42615.6|42633.6|42613.6|42636.1|42616.1|42633.6|42613.6|1
1625773840000|2021-07-08 19:50:40|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|0
1625773850000|2021-07-08 19:50:50|42638.1|42618.1|42641.1|42621.1|42641.1|42621.1|42638.1|42618.1|1
1625773860000|2021-07-08 19:51:00|42638.6|42618.6|42640.6|42620.6|42640.6|42620.6|42638.6|42618.6|0
1625773870000|2021-07-08 19:51:10|42641.1|42621.1|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|0
1625773890000|2021-07-08 19:51:30|42645.6|42625.6|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|0
1625773900000|2021-07-08 19:51:40|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|0
1625773910000|2021-07-08 19:51:50|42644|42624|42644|42624|42644|42624|42644|42624|0
1625773920000|2021-07-08 19:52:00|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|0
1625773930000|2021-07-08 19:52:10|42648.1|42628.1|42653.1|42633.1|42653.1|42633.1|42648.1|42628.1|3
1625773940000|2021-07-08 19:52:20|42650.6|42630.6|42650.6|42630.6|42653.1|42633.1|42650.6|42630.6|2
1625773950000|2021-07-08 19:52:30|42648.6|42628.6|42653.6|42633.6|42653.6|42633.6|42648.6|42628.6|1
1625773960000|2021-07-08 19:52:40|42653.1|42633.1|42653.6|42633.6|42653.6|42633.6|42653.1|42633.1|1
1625773970000|2021-07-08 19:52:50|42651.5|42631.5|42651.1|42631.1|42651.5|42631.5|42651.1|42631.1|0
1625773980000|2021-07-08 19:53:00|42649|42629|42653.6|42633.6|42653.6|42633.6|42648.6|42628.6|4
1625773990000|2021-07-08 19:53:10|42654|42634|42660.6|42640.6|42660.6|42640.6|42654|42634|3
1625774000000|2021-07-08 19:53:20|42661.1|42641.1|42663.6|42643.6|42663.6|42643.6|42658.6|42638.6|2
1625774010000|2021-07-08 19:53:30|42665.6|42645.6|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|2
1625774020000|2021-07-08 19:53:40|42665.6|42645.6|42665.6|42645.6|42666.1|42646.1|42663.6|42643.6|1
1625774030000|2021-07-08 19:53:50|42664|42644|42663.6|42643.6|42664|42644|42663.6|42643.6|0
1625774090000|2021-07-08 19:54:50|42663.1|42643.1|42653.6|42633.6|42663.1|42643.1|42653.6|42633.6|9
1625774120000|2021-07-08 19:55:20|42655.6|42635.6|42656.1|42636.1|42656.1|42636.1|42655.6|42635.6|1
1625774130000|2021-07-08 19:55:30|42658.1|42638.1|42652.4|42632.4|42658.6|42638.6|42652.4|42632.4|16
1625774140000|2021-07-08 19:55:40|42651.9|42631.9|42651.1|42631.1|42651.9|42631.9|42651.1|42631.1|15
1625774160000|2021-07-08 19:56:00|||||||||3
1625774170000|2021-07-08 19:56:10|42649|42629|42649|42629|42649|42629|42649|42629|1
1625774180000|2021-07-08 19:56:20|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|0
1625774210000|2021-07-08 19:56:50|42649|42629|42649|42629|42649|42629|42649|42629|1
1625774220000|2021-07-08 19:57:00|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|0
1625774270000|2021-07-08 19:57:50|42649|42629|42648.6|42628.6|42649|42629|42648.6|42628.6|6
1625774280000|2021-07-08 19:58:00|42651.1|42631.1|42650.6|42630.6|42651.1|42631.1|42650.6|42630.6|5
1625774290000|2021-07-08 19:58:10|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|0
1625774320000|2021-07-08 19:58:40|42650.6|42630.6|42651.1|42631.1|42651.1|42631.1|42650.6|42630.6|0
1625774330000|2021-07-08 19:58:50|42655.2|42635.2|42656.1|42636.1|42656.1|42636.1|42655.2|42635.2|14
1625774340000|2021-07-08 19:59:00|42658.1|42638.1|42666.5|42646.5|42666.5|42646.5|42656.1|42636.1|2
1625774350000|2021-07-08 19:59:10|42664|42644|42668.6|42648.6|42668.6|42648.6|42663.6|42643.6|0
1625774360000|2021-07-08 19:59:20|42670.6|42650.6|42677.7|42657.7|42677.7|42657.7|42670.6|42650.6|9
1625774370000|2021-07-08 19:59:30|42675.6|42655.6|42675.6|42655.6|42677.7|42657.7|42675.6|42655.6|2
1625774380000|2021-07-08 19:59:40|||||||||3
1625774390000|2021-07-08 19:59:50|42677.7|42657.7|42681.1|42661.1|42681.1|42661.1|42676.5|42656.5|7
1625774400000|2021-07-08 20:00:00|42683.1|42663.1|42686.1|42666.1|42686.5|42666.5|42676.5|42656.5|11
1625774410000|2021-07-08 20:00:10|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|2
1625774420000|2021-07-08 20:00:20|42686.1|42666.1|42688.6|42668.6|42688.6|42668.6|42686.1|42666.1|8
1625774430000|2021-07-08 20:00:30|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|1
1625774450000|2021-07-08 20:00:50|42688.1|42668.1|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|2
1625774460000|2021-07-08 20:01:00|42688.1|42668.1|42688.6|42668.6|42688.6|42668.6|42685.6|42665.6|2
1625774470000|2021-07-08 20:01:10|42689|42669|42689|42669|42689|42669|42689|42669|0
1625774480000|2021-07-08 20:01:20|42686.5|42666.5|42690.6|42670.6|42690.6|42670.6|42686.5|42666.5|17
1625774490000|2021-07-08 20:01:30|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|0
1625774500000|2021-07-08 20:01:40|||||||||2
1625774510000|2021-07-08 20:01:50|42691.5|42671.5|42691.1|42671.1|42691.5|42671.5|42691.1|42671.1|1
1625774520000|2021-07-08 20:02:00|||||||||1
1625774530000|2021-07-08 20:02:10|||||||||2
1625774540000|2021-07-08 20:02:20|42689|42669|42693.6|42673.6|42693.6|42673.6|42688.6|42668.6|6
1625774550000|2021-07-08 20:02:30|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|3
1625774560000|2021-07-08 20:02:40|42693.6|42673.6|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|0
1625774570000|2021-07-08 20:02:50|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|2
1625774580000|2021-07-08 20:03:00|42686.5|42666.5|42686.1|42666.1|42686.5|42666.5|42686.1|42666.1|0
1625774600000|2021-07-08 20:03:20|42685.6|42665.6|42676.5|42656.5|42685.6|42665.6|42676.5|42656.5|3
1625774610000|2021-07-08 20:03:30|42674|42654|42674|42654|42674|42654|42674|42654|0
1625774630000|2021-07-08 20:03:50|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|2
1625774640000|2021-07-08 20:04:00|42674|42654|42676.5|42656.5|42676.5|42656.5|42673.6|42653.6|1
1625774650000|2021-07-08 20:04:10|42676.1|42656.1|42673.6|42653.6|42676.1|42656.1|42673.6|42653.6|0
1625774660000|2021-07-08 20:04:20|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1625774670000|2021-07-08 20:04:30|42676.1|42656.1|42676.5|42656.5|42676.5|42656.5|42676.1|42656.1|0
1625774690000|2021-07-08 20:04:50|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|0
1625774700000|2021-07-08 20:05:00|42676.5|42656.5|42676.1|42656.1|42676.5|42656.5|42676.1|42656.1|1
1625774710000|2021-07-08 20:05:10|42674|42654|42676.1|42656.1|42676.1|42656.1|42674|42654|1
1625774730000|2021-07-08 20:05:30|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1625774740000|2021-07-08 20:05:40|42676.1|42656.1|42678.6|42658.6|42678.6|42658.6|42676.1|42656.1|0
1625774790000|2021-07-08 20:06:30|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1625774810000|2021-07-08 20:06:50|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|0
1625774820000|2021-07-08 20:07:00|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|26
1625774840000|2021-07-08 20:07:20|42674|42654|42676.1|42656.1|42676.1|42656.1|42674|42654|1
1625774860000|2021-07-08 20:07:40|42674|42654|42673.6|42653.6|42676.1|42656.1|42673.6|42653.6|0
1625774870000|2021-07-08 20:07:50|42676.1|42656.1|42668.6|42648.6|42676.1|42656.1|42668.6|42648.6|10
1625774920000|2021-07-08 20:08:40|42666.5|42646.5|42666.1|42646.1|42666.5|42646.5|42666.1|42646.1|0
1625774930000|2021-07-08 20:08:50|42665.6|42645.6|42663.6|42643.6|42665.6|42645.6|42663.6|42643.6|3
1625774940000|2021-07-08 20:09:00|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|2
1625774980000|2021-07-08 20:09:40|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|5
1625775000000|2021-07-08 20:10:00|42669|42649|42673.6|42653.6|42673.6|42653.6|42669|42649|4
1625775010000|2021-07-08 20:10:10|42671.5|42651.5|42671.1|42651.1|42671.5|42651.5|42671.1|42651.1|1
1625775020000|2021-07-08 20:10:20|42669|42649|42668.6|42648.6|42669|42649|42668.6|42648.6|0
1625775030000|2021-07-08 20:10:30|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|2
1625775040000|2021-07-08 20:10:40|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|0
1625775100000|2021-07-08 20:11:40|||||||||2
1625775120000|2021-07-08 20:12:00|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|12
1625775140000|2021-07-08 20:12:20|||||||||1
1625775160000|2021-07-08 20:12:40|||||||||1
1625775210000|2021-07-08 20:13:30|42663.1|42643.1|42663.6|42643.6|42663.6|42643.6|42663.1|42643.1|1
1625775250000|2021-07-08 20:14:10|||||||||1
1625775260000|2021-07-08 20:14:20|42664|42644|42663.6|42643.6|42664|42644|42663.6|42643.6|1
1625775360000|2021-07-08 20:16:00|42661.5|42641.5|42663.6|42643.6|42663.6|42643.6|42661.5|42641.5|0
1625775420000|2021-07-08 20:17:00|42661.1|42641.1|42663.6|42643.6|42663.6|42643.6|42661.1|42641.1|0
1625775460000|2021-07-08 20:17:40|42663.1|42643.1|42661.1|42641.1|42663.1|42643.1|42661.1|42641.1|2
1625775480000|2021-07-08 20:18:00|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|0
1625775540000|2021-07-08 20:19:00|||||||||2
1625775560000|2021-07-08 20:19:20|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|11
1625775640000|2021-07-08 20:20:40|||||||||1
1625775650000|2021-07-08 20:20:50|||||||||1
1625775670000|2021-07-08 20:21:10|||||||||2
1625775700000|2021-07-08 20:21:40|||||||||1
1625775710000|2021-07-08 20:21:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|0
1625775740000|2021-07-08 20:22:20|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|1
1625775750000|2021-07-08 20:22:30|42659|42639|42659|42639|42659|42639|42659|42639|0
1625775780000|2021-07-08 20:23:00|42661.1|42641.1|42658.6|42638.6|42661.1|42641.1|42658.6|42638.6|1
1625775840000|2021-07-08 20:24:00|||||||||1
1625775890000|2021-07-08 20:24:50|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|0
1625775900000|2021-07-08 20:25:00|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|3
1625775960000|2021-07-08 20:26:00|||||||||2
1625776000000|2021-07-08 20:26:40|||||||||3
1625776070000|2021-07-08 20:27:50|||||||||1
1625776130000|2021-07-08 20:28:50|||||||||1
1625776140000|2021-07-08 20:29:00|42659|42639|42664|42644|42664|42644|42659|42639|4
1625776150000|2021-07-08 20:29:10|42664.9|42644.9|42681.1|42661.1|42683.1|42663.1|42664.9|42644.9|11
1625776160000|2021-07-08 20:29:20|42683.1|42663.1|42688.6|42668.6|42688.6|42668.6|42683.1|42663.1|4
1625776170000|2021-07-08 20:29:30|42689|42669|42689|42669|42689|42669|42689|42669|2
1625776180000|2021-07-08 20:29:40|||||||||3
1625776190000|2021-07-08 20:29:50|42688.6|42668.6|42686.9|42666.9|42688.6|42668.6|42686.5|42666.5|7
1625776200000|2021-07-08 20:30:00|42686.5|42666.5|42686.1|42666.1|42688.6|42668.6|42686.1|42666.1|4
1625776210000|2021-07-08 20:30:10|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|42688.6|42668.6|0
1625776230000|2021-07-08 20:30:30|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|1
1625776280000|2021-07-08 20:31:20|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|42693.6|42673.6|3
1625776290000|2021-07-08 20:31:30|||||||||3
1625776300000|2021-07-08 20:31:40|||||||||1
1625776330000|2021-07-08 20:32:10|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|0
1625776380000|2021-07-08 20:33:00|||||||||1
1625776410000|2021-07-08 20:33:30|42696|42676|42696|42676|42696|42676|42696|42676|1
1625776420000|2021-07-08 20:33:40|42698.1|42678.1|42698.5|42678.5|42698.5|42678.5|42698.1|42678.1|0
1625776440000|2021-07-08 20:34:00|42696.5|42676.5|42696|42676|42696.5|42676.5|42696|42676|5
1625776500000|2021-07-08 20:35:00|42694|42674|42691|42671|42694|42674|42691|42671|2
1625776560000|2021-07-08 20:36:00|42689|42669|42691|42671|42691|42671|42689|42669|11
1625776570000|2021-07-08 20:36:10|||||||||2
1625776580000|2021-07-08 20:36:20|42691.5|42671.5|42691|42671|42691.5|42671.5|42691|42671|3
1625776590000|2021-07-08 20:36:30|42690.6|42670.6|42691|42671|42691|42671|42690.6|42670.6|3
1625776630000|2021-07-08 20:37:10|42690.6|42670.6|42691|42671|42691|42671|42690.6|42670.6|2
1625776640000|2021-07-08 20:37:20|42689|42669|42688.1|42668.1|42689|42669|42688.1|42668.1|0
1625776650000|2021-07-08 20:37:30|42688.5|42668.5|42686|42666|42688.5|42668.5|42686|42666|10
1625776680000|2021-07-08 20:38:00|||||||||2
1625776710000|2021-07-08 20:38:30|||||||||3
1625776730000|2021-07-08 20:38:50|||||||||2
1625776770000|2021-07-08 20:39:30|42684|42664|42683.5|42663.5|42684|42664|42683.5|42663.5|0
1625776780000|2021-07-08 20:39:40|42682.7|42662.7|42680.6|42660.6|42682.7|42662.7|42680.6|42660.6|1
1625776850000|2021-07-08 20:40:50|||||||||1
1625776860000|2021-07-08 20:41:00|42680.2|42660.2|42688.5|42668.5|42688.5|42668.5|42680.2|42660.2|13
1625776920000|2021-07-08 20:42:00|42691|42671|42691|42671|42691|42671|42691|42671|2
1625776930000|2021-07-08 20:42:10|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|0
1625776970000|2021-07-08 20:42:50|42694|42674|42699|42679|42699|42679|42694|42674|4
1625776980000|2021-07-08 20:43:00|||||||||1
1625777010000|2021-07-08 20:43:30|42699.4|42679.4|42703.5|42683.5|42703.5|42683.5|42699.4|42679.4|3
1625777030000|2021-07-08 20:43:50|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|5
1625777050000|2021-07-08 20:44:10|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|2
1625777070000|2021-07-08 20:44:30|42708.5|42688.5|42710.6|42690.6|42710.6|42690.6|42708.5|42688.5|6
1625777080000|2021-07-08 20:44:40|42713.5|42693.5|42713.5|42693.5|42714|42694|42713.5|42693.5|8
1625777100000|2021-07-08 20:45:00|42714|42694|42714|42694|42714|42694|42714|42694|0
1625777110000|2021-07-08 20:45:10|42713.5|42693.5|42713.5|42693.5|42715.6|42695.6|42713.5|42693.5|5
1625777120000|2021-07-08 20:45:20|42714|42694|42714|42694|42714|42694|42714|42694|0
1625777130000|2021-07-08 20:45:30|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|0
1625777140000|2021-07-08 20:45:40|42714|42694|42713.5|42693.5|42714|42694|42713.5|42693.5|0
1625777160000|2021-07-08 20:46:00|||||||||2
1625777220000|2021-07-08 20:47:00|||||||||1
1625777230000|2021-07-08 20:47:10|||||||||1
1625777280000|2021-07-08 20:48:00|42711|42691|42708.5|42688.5|42711|42691|42708.5|42688.5|3
1625777290000|2021-07-08 20:48:10|42706|42686|42706|42686|42706|42686|42706|42686|4
1625777340000|2021-07-08 20:49:00|42701.9|42681.9|42692.7|42672.7|42701.9|42681.9|42692.7|42672.7|9
1625777350000|2021-07-08 20:49:10|42693.1|42673.1|42688.5|42668.5|42693.1|42673.1|42688.5|42668.5|3
1625777360000|2021-07-08 20:49:20|42686.5|42666.5|42681|42661|42686.5|42666.5|42681|42661|4
1625777370000|2021-07-08 20:49:30|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|3
1625777390000|2021-07-08 20:49:50|42681|42661|42691|42671|42691|42671|42681|42661|11
1625777400000|2021-07-08 20:50:00|42691.9|42671.9|42698.1|42678.1|42698.1|42678.1|42691.9|42671.9|11
1625777420000|2021-07-08 20:50:20|||||||||2
1625777550000|2021-07-08 20:52:30|42696|42676|42696|42676|42696|42676|42696|42676|1
1625777580000|2021-07-08 20:53:00|42694|42674|42691|42671|42694|42674|42691|42671|0
1625777590000|2021-07-08 20:53:10|||||||||2
1625777620000|2021-07-08 20:53:40|42689|42669|42688.5|42668.5|42689|42669|42688.5|42668.5|2
1625777660000|2021-07-08 20:54:20|42689|42669|42688.5|42668.5|42689|42669|42688.5|42668.5|0
1625777690000|2021-07-08 20:54:50|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|4
1625777700000|2021-07-08 20:55:00|||||||||4
1625777710000|2021-07-08 20:55:10|||||||||1
1625777730000|2021-07-08 20:55:30|42688.5|42668.5|42689.4|42669.4|42689.4|42669.4|42688.5|42668.5|1
1625777740000|2021-07-08 20:55:40|42691.5|42671.5|42693.5|42673.5|42693.5|42673.5|42691.5|42671.5|2
1625777760000|2021-07-08 20:56:00|42694.4|42674.4|42698.5|42678.5|42698.5|42678.5|42694.4|42674.4|5
1625777880000|2021-07-08 20:58:00|42700.6|42680.6|42701|42681|42703.5|42683.5|42700.6|42680.6|0
1625777890000|2021-07-08 20:58:10|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|1
1625777910000|2021-07-08 20:58:30|42703.1|42683.1|42703.5|42683.5|42703.5|42683.5|42703.1|42683.1|0
1625777920000|2021-07-08 20:58:40|42704|42684|42708.5|42688.5|42708.5|42688.5|42704|42684|6
1625777930000|2021-07-08 20:58:50|42706|42686|42706|42686|42706|42686|42706|42686|1
1625777950000|2021-07-08 20:59:10|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|3
1625777960000|2021-07-08 20:59:20|||||||||1
1625777970000|2021-07-08 20:59:30|42706|42686|42704|42684|42706|42686|42704|42684|1
1625777990000|2021-07-08 20:59:50|42706.5|42686.5|42709|42689|42709|42689|42706.5|42686.5|4
1625781600000|2021-07-08 22:00:00|42701.9|42681.9|42706|42686|42706.5|42686.5|42701.9|42681.9|9
1625781610000|2021-07-08 22:00:10|42709|42689|42765|42745|42767.1|42747.1|42709|42689|9
1625781620000|2021-07-08 22:00:20|42767.1|42747.1|42783.5|42763.5|42783.5|42763.5|42765|42745|10
1625781630000|2021-07-08 22:00:30|42781|42761|42771|42751|42781|42761|42769|42749|2
1625781640000|2021-07-08 22:00:40|42770.6|42750.6|42766|42746|42770.6|42750.6|42766|42746|5
1625781650000|2021-07-08 22:00:50|||||||||1
1625781660000|2021-07-08 22:01:00|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|14
1625781670000|2021-07-08 22:01:10|42756|42736|42751|42731|42756|42736|42751|42731|3
1625781680000|2021-07-08 22:01:20|42750.6|42730.6|42748.5|42728.5|42750.6|42730.6|42748.5|42728.5|1
1625781690000|2021-07-08 22:01:30|42746|42726|42743.5|42723.5|42748.5|42728.5|42741|42721|7
1625781700000|2021-07-08 22:01:40|42741.5|42721.5|42743.5|42723.5|42743.5|42723.5|42741|42721|0
1625781710000|2021-07-08 22:01:50|42746|42726|42746|42726|42746|42726|42746|42726|6
1625781750000|2021-07-08 22:02:30|42748.1|42728.1|42748.5|42728.5|42748.5|42728.5|42748.1|42728.1|2
1625781760000|2021-07-08 22:02:40|42751|42731|42749|42729|42751|42731|42749|42729|2
1625781770000|2021-07-08 22:02:50|42751|42731|42751|42731|42751|42731|42751|42731|1
1625781780000|2021-07-08 22:03:00|42751.5|42731.5|42751|42731|42751.5|42731.5|42751|42731|1
1625781790000|2021-07-08 22:03:10|||||||||1
1625781810000|2021-07-08 22:03:30|||||||||2
1625781820000|2021-07-08 22:03:40|42750.1|42730.1|42746|42726|42750.1|42730.1|42746|42726|1
1625781830000|2021-07-08 22:03:50|||||||||2
1625781920000|2021-07-08 22:05:20|42745.6|42725.6|42743.5|42723.5|42745.6|42725.6|42743.5|42723.5|1
1625781930000|2021-07-08 22:05:30|42741|42721|42741|42721|42741|42721|42741|42721|0
1625781940000|2021-07-08 22:05:40|||||||||2
1625781990000|2021-07-08 22:06:30|||||||||1
1625782010000|2021-07-08 22:06:50|42740.1|42720.1|42733.5|42713.5|42740.1|42720.1|42733.5|42713.5|3
1625782020000|2021-07-08 22:07:00|42736|42716|42736|42716|42736|42716|42736|42716|1
1625782050000|2021-07-08 22:07:30|||||||||2
1625782070000|2021-07-08 22:07:50|||||||||1
1625782080000|2021-07-08 22:08:00|||||||||1
1625782090000|2021-07-08 22:08:10|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|5
1625782100000|2021-07-08 22:08:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|3
1625782110000|2021-07-08 22:08:30|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|4
1625782140000|2021-07-08 22:09:00|42738.5|42718.5|42740.6|42720.6|42740.6|42720.6|42738.5|42718.5|1
1625782150000|2021-07-08 22:09:10|42738.5|42718.5|42754|42734|42754|42734|42736|42716|16
1625782160000|2021-07-08 22:09:20|42756|42736|42756|42736|42756|42736|42756|42736|0
1625782170000|2021-07-08 22:09:30|||||||||7
1625782190000|2021-07-08 22:09:50|||||||||2
1625782200000|2021-07-08 22:10:00|42756.5|42736.5|42758.5|42738.5|42758.5|42738.5|42756.5|42736.5|3
1625782220000|2021-07-08 22:10:20|42761|42741|42761|42741|42761|42741|42761|42741|2
1625782230000|2021-07-08 22:10:30|42760.6|42740.6|42761|42741|42761|42741|42758.5|42738.5|2
1625782290000|2021-07-08 22:11:30|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|1
1625782310000|2021-07-08 22:11:50|42761|42741|42761|42741|42761|42741|42761|42741|0
1625782320000|2021-07-08 22:12:00|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|5
1625782330000|2021-07-08 22:12:10|||||||||2
1625782350000|2021-07-08 22:12:30|||||||||1
1625782370000|2021-07-08 22:12:50|||||||||2
1625782440000|2021-07-08 22:14:00|||||||||2
1625782500000|2021-07-08 22:15:00|||||||||2
1625782520000|2021-07-08 22:15:20|||||||||1
1625782570000|2021-07-08 22:16:10|||||||||1
1625782580000|2021-07-08 22:16:20|||||||||2
1625782590000|2021-07-08 22:16:30|||||||||1
1625782630000|2021-07-08 22:17:10|||||||||2
1625782640000|2021-07-08 22:17:20|||||||||1
1625782670000|2021-07-08 22:17:50|||||||||6
1625782680000|2021-07-08 22:18:00|||||||||2
1625782740000|2021-07-08 22:19:00|||||||||3
1625782750000|2021-07-08 22:19:10|||||||||1
1625782780000|2021-07-08 22:19:40|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|2
1625782790000|2021-07-08 22:19:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|2
1625782800000|2021-07-08 22:20:00|||||||||4
1625782810000|2021-07-08 22:20:10|42746|42726|42741.5|42721.5|42746|42726|42741.5|42721.5|3
1625782820000|2021-07-08 22:20:20|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1625782840000|2021-07-08 22:20:40|42741|42721|42741|42721|42741|42721|42741|42721|0
1625782860000|2021-07-08 22:21:00|42739|42719|42738.5|42718.5|42739|42719|42738.5|42718.5|1
1625782900000|2021-07-08 22:21:40|||||||||4
1625782990000|2021-07-08 22:23:10|42738.1|42718.1|42736|42716|42738.1|42718.1|42736|42716|3
1625783020000|2021-07-08 22:23:40|42738.5|42718.5|42733.5|42713.5|42738.5|42718.5|42733.5|42713.5|1
1625783040000|2021-07-08 22:24:00|||||||||1
1625783100000|2021-07-08 22:25:00|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|2
1625783130000|2021-07-08 22:25:30|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|1
1625783150000|2021-07-08 22:25:50|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|1
1625783220000|2021-07-08 22:27:00|||||||||1
1625783290000|2021-07-08 22:28:10|42726|42706|42726|42706|42726|42706|42726|42706|1
1625783330000|2021-07-08 22:28:50|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|1
1625783350000|2021-07-08 22:29:10|42726|42706|42726|42706|42726|42706|42726|42706|1
1625783370000|2021-07-08 22:29:30|42732.6|42712.6|42730.6|42710.6|42732.6|42712.6|42730.6|42710.6|5
1625783400000|2021-07-08 22:30:00|42732.6|42712.6|42736|42716|42736|42716|42732.6|42712.6|2
1625783410000|2021-07-08 22:30:10|||||||||1
1625783420000|2021-07-08 22:30:20|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|0
1625783460000|2021-07-08 22:31:00|42735.1|42715.1|42731|42711|42735.1|42715.1|42731|42711|2
1625783490000|2021-07-08 22:31:30|42730.1|42710.1|42731|42711|42731|42711|42726|42706|0
1625783510000|2021-07-08 22:31:50|42726|42706|42728.5|42708.5|42728.5|42708.5|42726|42706|1
1625783570000|2021-07-08 22:32:50|42731|42711|42731|42711|42731|42711|42731|42711|0
1625783580000|2021-07-08 22:33:00|42726|42706|42726|42706|42726|42706|42726|42706|1
1625783650000|2021-07-08 22:34:10|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1625783680000|2021-07-08 22:34:40|42724.4|42704.4|42724|42704|42724.4|42704.4|42724|42704|1
1625783690000|2021-07-08 22:34:50|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|2
1625783710000|2021-07-08 22:35:10|42721.5|42701.5|42718.5|42698.5|42721.5|42701.5|42718.5|42698.5|0
1625783760000|2021-07-08 22:36:00|42714.4|42694.4|42713.5|42693.5|42714.4|42694.4|42713.5|42693.5|5
1625783790000|2021-07-08 22:36:30|||||||||2
1625783810000|2021-07-08 22:36:50|42711.5|42691.5|42711|42691|42711.5|42691.5|42711|42691|0
1625783830000|2021-07-08 22:37:10|42711.5|42691.5|42711|42691|42713.5|42693.5|42711|42691|1
1625783840000|2021-07-08 22:37:20|42711.5|42691.5|42711|42691|42711.5|42691.5|42711|42691|0
1625783860000|2021-07-08 22:37:40|42711.5|42691.5|42711.5|42691.5|42711.5|42691.5|42711.5|42691.5|0
1625783880000|2021-07-08 22:38:00|42711|42691|42711|42691|42711|42691|42711|42691|1
1625783920000|2021-07-08 22:38:40|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|0
1625783930000|2021-07-08 22:38:50|||||||||4
1625783940000|2021-07-08 22:39:00|||||||||3
1625783950000|2021-07-08 22:39:10|||||||||1
1625784020000|2021-07-08 22:40:20|||||||||1
1625784050000|2021-07-08 22:40:50|42706|42686|42706|42686|42706|42686|42706|42686|1
1625784110000|2021-07-08 22:41:50|||||||||1
1625784120000|2021-07-08 22:42:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|1
1625784130000|2021-07-08 22:42:10|42706|42686|42706|42686|42706|42686|42706|42686|0
1625784180000|2021-07-08 22:43:00|42703.5|42683.5|42701.5|42681.5|42703.5|42683.5|42701.5|42681.5|1
1625784190000|2021-07-08 22:43:10|42703.5|42683.5|42704|42684|42704|42684|42703.5|42683.5|0
1625784210000|2021-07-08 22:43:30|||||||||3
1625784230000|2021-07-08 22:43:50|||||||||1
1625784240000|2021-07-08 22:44:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1625784260000|2021-07-08 22:44:20|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|3
1625784290000|2021-07-08 22:44:50|||||||||3
1625784300000|2021-07-08 22:45:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|2
1625784310000|2021-07-08 22:45:10|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|1
1625784360000|2021-07-08 22:46:00|42701|42681|42701|42681|42703.5|42683.5|42701|42681|6
1625784370000|2021-07-08 22:46:10|42699|42679|42703.5|42683.5|42703.5|42683.5|42698.5|42678.5|1
1625784390000|2021-07-08 22:46:30|||||||||1
1625784410000|2021-07-08 22:46:50|42704|42684|42708.5|42688.5|42708.5|42688.5|42704|42684|5
1625784450000|2021-07-08 22:47:30|42706|42686|42706|42686|42706|42686|42706|42686|1
1625784460000|2021-07-08 22:47:40|42711|42691|42708.5|42688.5|42711|42691|42708.5|42688.5|6
1625784480000|2021-07-08 22:48:00|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|0
1625784530000|2021-07-08 22:48:50|42706|42686|42704|42684|42706|42686|42704|42684|1
1625784540000|2021-07-08 22:49:00|||||||||1
1625784620000|2021-07-08 22:50:20|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1625784630000|2021-07-08 22:50:30|42701|42681|42701|42681|42701|42681|42701|42681|1
1625784640000|2021-07-08 22:50:40|42703.1|42683.1|42706|42686|42706|42686|42703.1|42683.1|0
1625784650000|2021-07-08 22:50:50|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|42706.5|42686.5|0
1625784670000|2021-07-08 22:51:10|42704.4|42684.4|42703.5|42683.5|42704.4|42684.4|42703.5|42683.5|0
1625784720000|2021-07-08 22:52:00|42706|42686|42704.4|42684.4|42706.5|42686.5|42704.4|42684.4|1
1625784730000|2021-07-08 22:52:10|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1625784810000|2021-07-08 22:53:30|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|1
1625784820000|2021-07-08 22:53:40|42699.4|42679.4|42699|42679|42699.4|42679.4|42699|42679|0
1625784840000|2021-07-08 22:54:00|42699.4|42679.4|42703.5|42683.5|42703.5|42683.5|42699.4|42679.4|11
1625784870000|2021-07-08 22:54:30|42704|42684|42704|42684|42704|42684|42704|42684|0
1625784890000|2021-07-08 22:54:50|42711|42691|42711|42691|42711|42691|42711|42691|1
1625784900000|2021-07-08 22:55:00|||||||||1
1625784920000|2021-07-08 22:55:20|42711.9|42691.9|42716|42696|42716|42696|42711.9|42691.9|0
1625784930000|2021-07-08 22:55:30|||||||||2
1625784970000|2021-07-08 22:56:10|42713.5|42693.5|42711|42691|42713.5|42693.5|42711|42691|3
1625785000000|2021-07-08 22:56:40|||||||||1
1625785010000|2021-07-08 22:56:50|||||||||1
1625785030000|2021-07-08 22:57:10|||||||||1
1625785080000|2021-07-08 22:58:00|42706.5|42686.5|42706|42686|42706.5|42686.5|42706|42686|0
1625785110000|2021-07-08 22:58:30|||||||||1
1625785130000|2021-07-08 22:58:50|42704|42684|42704|42684|42704|42684|42704|42684|1
1625785150000|2021-07-08 22:59:10|42699.8|42679.8|42696.5|42676.5|42701.5|42681.5|42696.5|42676.5|2
1625785160000|2021-07-08 22:59:20|42698.5|42678.5|42696|42676|42701|42681|42696|42676|0
1625785180000|2021-07-08 22:59:40|||||||||1
1625785200000|2021-07-08 23:00:00|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.1|42678.1|5
1625785210000|2021-07-08 23:00:10|42698.1|42678.1|42696|42676|42698.5|42678.5|42696|42676|2
1625785340000|2021-07-08 23:02:20|42694|42674|42693.5|42673.5|42694|42674|42693.5|42673.5|3
1625785350000|2021-07-08 23:02:30|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|0
1625785360000|2021-07-08 23:02:40|42686|42666|42684|42664|42686|42666|42684|42664|9
1625785370000|2021-07-08 23:02:50|42681|42661|42686|42666|42686|42666|42681|42661|5
1625785380000|2021-07-08 23:03:00|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|1
1625785390000|2021-07-08 23:03:10|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|0
1625785410000|2021-07-08 23:03:30|||||||||2
1625785450000|2021-07-08 23:04:10|42681|42661|42681|42661|42681|42661|42681|42661|2
1625785490000|2021-07-08 23:04:50|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|5
1625785510000|2021-07-08 23:05:10|||||||||1
1625785520000|2021-07-08 23:05:20|42681.5|42661.5|42683.5|42663.5|42683.5|42663.5|42681|42661|4
1625785540000|2021-07-08 23:05:40|||||||||1
1625785550000|2021-07-08 23:05:50|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|1
1625785560000|2021-07-08 23:06:00|42688.5|42668.5|42691|42671|42691|42671|42688.5|42668.5|6
1625785590000|2021-07-08 23:06:30|42689|42669|42688.5|42668.5|42689|42669|42688.5|42668.5|1
1625785600000|2021-07-08 23:06:40|42686|42666|42686|42666|42686|42666|42686|42666|1
1625785630000|2021-07-08 23:07:10|42681|42661|42681|42661|42681|42661|42681|42661|2
1625785680000|2021-07-08 23:08:00|42686|42666|42686|42666|42686|42666|42686|42666|0
1625785730000|2021-07-08 23:08:50|42684|42664|42686|42666|42686|42666|42684|42664|1
1625785740000|2021-07-08 23:09:00|42683.5|42663.5|42686|42666|42686|42666|42683.5|42663.5|3
1625785760000|2021-07-08 23:09:20|42684|42664|42683.5|42663.5|42684|42664|42683.5|42663.5|0
1625785790000|2021-07-08 23:09:50|42686|42666|42686|42666|42686|42666|42686|42666|0
1625785810000|2021-07-08 23:10:10|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|0
1625785840000|2021-07-08 23:10:40|42684|42664|42686|42666|42686|42666|42684|42664|2
1625785850000|2021-07-08 23:10:50|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|1
1625785870000|2021-07-08 23:11:10|42686|42666|42686|42666|42686|42666|42686|42666|0
1625785900000|2021-07-08 23:11:40|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|1
1625785910000|2021-07-08 23:11:50|42681.5|42661.5|42683.5|42663.5|42683.5|42663.5|42681.5|42661.5|1
1625785930000|2021-07-08 23:12:10|||||||||1
1625785960000|2021-07-08 23:12:40|42681|42661|42681|42661|42681|42661|42681|42661|1
1625785970000|2021-07-08 23:12:50|42681.9|42661.9|42686|42666|42686|42666|42681.9|42661.9|2
1625785990000|2021-07-08 23:13:10|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|2
1625786040000|2021-07-08 23:14:00|||||||||1
1625786050000|2021-07-08 23:14:10|||||||||5
1625786170000|2021-07-08 23:16:10|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|1
1625786180000|2021-07-08 23:16:20|||||||||1
1625786210000|2021-07-08 23:16:50|42684|42664|42684|42664|42684|42664|42684|42664|3
1625786270000|2021-07-08 23:17:50|42686|42666|42686|42666|42686|42666|42686|42666|2
1625786290000|2021-07-08 23:18:10|42686.9|42666.9|42691|42671|42691|42671|42686.9|42666.9|3
1625786330000|2021-07-08 23:18:50|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|1
1625786360000|2021-07-08 23:19:20|||||||||1
1625786370000|2021-07-08 23:19:30|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|1
1625786380000|2021-07-08 23:19:40|42696|42676|42696|42676|42696|42676|42696|42676|0
1625786460000|2021-07-08 23:21:00|||||||||1
1625786470000|2021-07-08 23:21:10|||||||||1
1625786480000|2021-07-08 23:21:20|42696.9|42676.9|42701|42681|42701|42681|42696.9|42676.9|1
1625786490000|2021-07-08 23:21:30|42701.5|42681.5|42708.5|42688.5|42708.5|42688.5|42701.5|42681.5|3
1625786500000|2021-07-08 23:21:40|42710.6|42690.6|42711|42691|42711|42691|42710.6|42690.6|0
1625786510000|2021-07-08 23:21:50|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|0
1625786520000|2021-07-08 23:22:00|||||||||4
1625786530000|2021-07-08 23:22:10|42715.6|42695.6|42716|42696|42716|42696|42715.6|42695.6|0
1625786540000|2021-07-08 23:22:20|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|1
1625786550000|2021-07-08 23:22:30|42711|42691|42706.5|42686.5|42711|42691|42706.5|42686.5|2
1625786560000|2021-07-08 23:22:40|42704|42684|42704|42684|42704|42684|42704|42684|1
1625786570000|2021-07-08 23:22:50|||||||||1
1625786610000|2021-07-08 23:23:30|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1625786620000|2021-07-08 23:23:40|42704|42684|42709|42689|42709|42689|42704|42684|5
1625786690000|2021-07-08 23:24:50|42709.4|42689.4|42711.5|42691.5|42711.5|42691.5|42709.4|42689.4|0
1625786700000|2021-07-08 23:25:00|42713.5|42693.5|42716|42696|42716|42696|42713.5|42693.5|1
1625786710000|2021-07-08 23:25:10|42718.5|42698.5|42723.5|42703.5|42723.5|42703.5|42718.5|42698.5|5
1625786720000|2021-07-08 23:25:20|42724|42704|42728.5|42708.5|42728.5|42708.5|42724|42704|1
1625786730000|2021-07-08 23:25:30|42726.5|42706.5|42731|42711|42731|42711|42726.5|42706.5|5
1625786740000|2021-07-08 23:25:40|42729|42709|42731|42711|42731|42711|42729|42709|0
1625786750000|2021-07-08 23:25:50|42729|42709|42731|42711|42731|42711|42729|42709|0
1625786770000|2021-07-08 23:26:10|42729|42709|42728.5|42708.5|42729|42709|42728.5|42708.5|0
1625786780000|2021-07-08 23:26:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|2
1625786790000|2021-07-08 23:26:30|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|5
1625786830000|2021-07-08 23:27:10|42729|42709|42731|42711|42733.5|42713.5|42729|42709|1
1625786840000|2021-07-08 23:27:20|42729|42709|42731|42711|42731|42711|42728.5|42708.5|0
1625786850000|2021-07-08 23:27:30|42729|42709|42728.5|42708.5|42729|42709|42728.5|42708.5|0
1625786900000|2021-07-08 23:28:20|42728.1|42708.1|42726|42706|42728.1|42708.1|42726|42706|0
1625786910000|2021-07-08 23:28:30|42723.1|42703.1|42721|42701|42723.1|42703.1|42721|42701|0
1625786920000|2021-07-08 23:28:40|42719|42699|42718.5|42698.5|42719|42699|42718.5|42698.5|1
1625786930000|2021-07-08 23:28:50|42716|42696|42718.1|42698.1|42718.1|42698.1|42716|42696|2
1625786940000|2021-07-08 23:29:00|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|1
1625787070000|2021-07-08 23:31:10|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|1
1625787120000|2021-07-08 23:32:00|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|4
1625787150000|2021-07-08 23:32:30|42721|42701|42718.5|42698.5|42721|42701|42718.5|42698.5|1
1625787160000|2021-07-08 23:32:40|42716.4|42696.4|42713.5|42693.5|42716.4|42696.4|42713.5|42693.5|2
1625787210000|2021-07-08 23:33:30|42711|42691|42706|42686|42711|42691|42706|42686|3
1625787240000|2021-07-08 23:34:00|42703.9|42683.9|42701|42681|42703.9|42683.9|42701|42681|0
1625787320000|2021-07-08 23:35:20|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|4
1625787330000|2021-07-08 23:35:30|42698.5|42678.5|42698.9|42678.9|42698.9|42678.9|42698.5|42678.5|0
1625787360000|2021-07-08 23:36:00|||||||||1
1625787380000|2021-07-08 23:36:20|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|0
1625787390000|2021-07-08 23:36:30|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|5
1625787430000|2021-07-08 23:37:10|42701|42681|42706|42686|42706|42686|42701|42681|0
1625787440000|2021-07-08 23:37:20|||||||||2
1625787450000|2021-07-08 23:37:30|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|1
1625787520000|2021-07-08 23:38:40|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1625787560000|2021-07-08 23:39:20|||||||||2
1625787570000|2021-07-08 23:39:30|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|1
1625787580000|2021-07-08 23:39:40|42710.6|42690.6|42711|42691|42711|42691|42710.6|42690.6|0
1625787590000|2021-07-08 23:39:50|||||||||1
1625787640000|2021-07-08 23:40:40|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|0
1625787660000|2021-07-08 23:41:00|42716|42696|42716|42696|42716|42696|42716|42696|0
1625787710000|2021-07-08 23:41:50|||||||||1
1625787740000|2021-07-08 23:42:20|42713.9|42693.9|42713.5|42693.5|42713.9|42693.9|42713.5|42693.5|1
1625787750000|2021-07-08 23:42:30|42716|42696|42716|42696|42716|42696|42716|42696|0
1625787830000|2021-07-08 23:43:50|42718.5|42698.5|42726|42706|42726|42706|42718.5|42698.5|1
1625787840000|2021-07-08 23:44:00|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|2
1625787850000|2021-07-08 23:44:10|42728.9|42708.9|42731|42711|42731|42711|42728.9|42708.9|0
1625787860000|2021-07-08 23:44:20|||||||||1
1625787870000|2021-07-08 23:44:30|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1625787880000|2021-07-08 23:44:40|42731|42711|42731|42711|42731|42711|42731|42711|1
1625787890000|2021-07-08 23:44:50|42728.5|42708.5|42726|42706|42728.5|42708.5|42726|42706|1
1625787900000|2021-07-08 23:45:00|42723.5|42703.5|42728.1|42708.1|42728.1|42708.1|42723.5|42703.5|3
1625787910000|2021-07-08 23:45:10|42726|42706|42726|42706|42726|42706|42726|42706|1
1625787960000|2021-07-08 23:46:00|42726.4|42706.4|42728.5|42708.5|42730.6|42710.6|42726.4|42706.4|2
1625787970000|2021-07-08 23:46:10|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|5
1625787980000|2021-07-08 23:46:20|42736|42716|42736|42716|42736|42716|42736|42716|1
1625788010000|2021-07-08 23:46:50|||||||||1
1625788040000|2021-07-08 23:47:20|42733.5|42713.5|42731|42711|42733.5|42713.5|42731|42711|1
1625788050000|2021-07-08 23:47:30|||||||||1
1625788080000|2021-07-08 23:48:00|42733.5|42713.5|42736|42716|42736|42716|42733.5|42713.5|1
1625788090000|2021-07-08 23:48:10|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|0
1625788100000|2021-07-08 23:48:20|42736.4|42716.4|42736|42716|42736.4|42716.4|42736|42716|0
1625788110000|2021-07-08 23:48:30|42738.5|42718.5|42736|42716|42738.5|42718.5|42736|42716|0
1625788130000|2021-07-08 23:48:50|42736.4|42716.4|42738.5|42718.5|42738.5|42718.5|42736.4|42716.4|1
1625788140000|2021-07-08 23:49:00|42736|42716|42736|42716|42736|42716|42736|42716|0
1625788210000|2021-07-08 23:50:10|||||||||2
1625788220000|2021-07-08 23:50:20|42738.1|42718.1|42738.5|42718.5|42738.5|42718.5|42738.1|42718.1|0
1625788250000|2021-07-08 23:50:50|42743.1|42723.1|42743.5|42723.5|42743.5|42723.5|42743.1|42723.1|1
1625788270000|2021-07-08 23:51:10|||||||||3
1625788290000|2021-07-08 23:51:30|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|3
1625788300000|2021-07-08 23:51:40|||||||||1
1625788310000|2021-07-08 23:51:50|42746|42726|42746|42726|42746|42726|42746|42726|0
1625788330000|2021-07-08 23:52:10|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|2
1625788340000|2021-07-08 23:52:20|42741|42721|42743.5|42723.5|42746|42726|42741|42721|0
1625788350000|2021-07-08 23:52:30|42746|42726|42746|42726|42746|42726|42746|42726|1
1625788390000|2021-07-08 23:53:10|||||||||4
1625788420000|2021-07-08 23:53:40|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|1
1625788430000|2021-07-08 23:53:50|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|1
1625788440000|2021-07-08 23:54:00|42741|42721|42741|42721|42741|42721|42741|42721|0
1625788450000|2021-07-08 23:54:10|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|3
1625788460000|2021-07-08 23:54:20|42738.1|42718.1|42733.5|42713.5|42738.1|42718.1|42731|42711|1
1625788470000|2021-07-08 23:54:30|42731|42711|42731|42711|42731|42711|42731|42711|0
1625788500000|2021-07-08 23:55:00|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|1
1625788520000|2021-07-08 23:55:20|42731|42711|42731|42711|42731|42711|42731|42711|0
1625788530000|2021-07-08 23:55:30|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1625788540000|2021-07-08 23:55:40|42731|42711|42731|42711|42731|42711|42731|42711|1
1625788550000|2021-07-08 23:55:50|42728.5|42708.5|42726.4|42706.4|42728.5|42708.5|42726.4|42706.4|2
1625788560000|2021-07-08 23:56:00|42726|42706|42723.5|42703.5|42726|42706|42723.5|42703.5|1
1625788580000|2021-07-08 23:56:20|42727.6|42707.6|42728.5|42708.5|42728.5|42708.5|42727.6|42707.6|1
1625788590000|2021-07-08 23:56:30|42731|42711|42731|42711|42731|42711|42731|42711|2
1625788620000|2021-07-08 23:57:00|||||||||1
1625788630000|2021-07-08 23:57:10|42735.6|42715.6|42736|42716|42736|42716|42735.6|42715.6|0
1625788640000|2021-07-08 23:57:20|42738.1|42718.1|42736|42716|42738.5|42718.5|42736|42716|2
1625788650000|2021-07-08 23:57:30|||||||||2
1625788660000|2021-07-08 23:57:40|42733.5|42713.5|42726|42706|42733.5|42713.5|42726|42706|1
1625788670000|2021-07-08 23:57:50|42723.9|42703.9|42721|42701|42723.9|42703.9|42721|42701|0
1625788680000|2021-07-08 23:58:00|42723.1|42703.1|42726|42706|42726|42706|42723.1|42703.1|2
1625788700000|2021-07-08 23:58:20|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|4
1625788760000|2021-07-08 23:59:20|42726.9|42706.9|42728.9|42708.9|42728.9|42708.9|42726.9|42706.9|0
1625788780000|2021-07-08 23:59:40|42731|42711|42728.9|42708.9|42731|42711|42728.9|42708.9|1
1625788790000|2021-07-08 23:59:50|42726.4|42706.4|42728.9|42708.9|42728.9|42708.9|42726.4|42706.4|0
1625788800000|2021-07-09 00:00:00|42731|42711|42731.4|42711.4|42733.5|42713.5|42731|42711|7
1625788810000|2021-07-09 00:00:10|42731|42711|42731|42711|42731|42711|42731|42711|3
1625788820000|2021-07-09 00:00:20|42726.4|42706.4|42721|42701|42726.4|42706.4|42721|42701|6
1625788830000|2021-07-09 00:00:30|42720.6|42700.6|42716|42696|42721|42701|42716|42696|8
1625788840000|2021-07-09 00:00:40|42716.4|42696.4|42713.9|42693.9|42718.5|42698.5|42713.9|42693.9|6
1625788850000|2021-07-09 00:00:50|42716|42696|42716|42696|42716|42696|42716|42696|1
1625788860000|2021-07-09 00:01:00|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|1
1625788900000|2021-07-09 00:01:40|42716|42696|42716|42696|42716|42696|42713.5|42693.5|0
1625788910000|2021-07-09 00:01:50|42720.1|42700.1|42728.5|42708.5|42728.5|42708.5|42720.1|42700.1|3
1625788920000|2021-07-09 00:02:00|42735.6|42715.6|42746|42726|42746.4|42726.4|42735.6|42715.6|8
1625788930000|2021-07-09 00:02:10|42745.6|42725.6|42736|42716|42745.6|42725.6|42736|42716|14
1625788950000|2021-07-09 00:02:30|42736.4|42716.4|42746|42726|42746|42726|42736.4|42716.4|11
1625788960000|2021-07-09 00:02:40|42745.6|42725.6|42743.5|42723.5|42746|42726|42741|42721|3
1625788970000|2021-07-09 00:02:50|42746|42726|42746|42726|42746|42726|42746|42726|1
1625788980000|2021-07-09 00:03:00|42743.9|42723.9|42746|42726|42746|42726|42743.9|42723.9|4
1625788990000|2021-07-09 00:03:10|42746.4|42726.4|42751|42731|42751|42731|42746.4|42726.4|0
1625789000000|2021-07-09 00:03:20|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|0
1625789010000|2021-07-09 00:03:30|42751.4|42731.4|42753.5|42733.5|42753.5|42733.5|42751|42731|0
1625789020000|2021-07-09 00:03:40|42751.4|42731.4|42756|42736|42756|42736|42751|42731|2
1625789030000|2021-07-09 00:03:50|42753.5|42733.5|42755.6|42735.6|42756|42736|42753.5|42733.5|1
1625789040000|2021-07-09 00:04:00|42756|42736|42756|42736|42756|42736|42751|42731|6
1625789050000|2021-07-09 00:04:10|42751|42731|42751|42731|42751|42731|42751|42731|2
1625789060000|2021-07-09 00:04:20|||||||||3
1625789070000|2021-07-09 00:04:30|42746|42726|42746|42726|42746|42726|42746|42726|2
1625789080000|2021-07-09 00:04:40|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1625789090000|2021-07-09 00:04:50|42741.4|42721.4|42741|42721|42741.4|42721.4|42741|42721|1
1625789100000|2021-07-09 00:05:00|||||||||4
1625789120000|2021-07-09 00:05:20|42746|42726|42746|42726|42746|42726|42746|42726|3
1625789140000|2021-07-09 00:05:40|||||||||4
1625789150000|2021-07-09 00:05:50|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1625789160000|2021-07-09 00:06:00|42743.9|42723.9|42746|42726|42746|42726|42743.5|42723.5|1
1625789170000|2021-07-09 00:06:10|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|2
1625789180000|2021-07-09 00:06:20|42751|42731|42751|42731|42751|42731|42751|42731|0
1625789200000|2021-07-09 00:06:40|42748.5|42728.5|42746|42726|42751|42731|42746|42726|1
1625789210000|2021-07-09 00:06:50|||||||||3
1625789220000|2021-07-09 00:07:00|42743.5|42723.5|42736|42716|42743.5|42723.5|42731.4|42711.4|11
1625789230000|2021-07-09 00:07:10|42738.5|42718.5|42743.5|42723.5|42743.9|42723.9|42738.5|42718.5|6
1625789240000|2021-07-09 00:07:20|42746|42726|42746|42726|42746|42726|42746|42726|6
1625789250000|2021-07-09 00:07:30|42750.6|42730.6|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|5
1625789260000|2021-07-09 00:07:40|42743.5|42723.5|42746|42726|42746|42726|42743.5|42723.5|8
1625789280000|2021-07-09 00:08:00|42748.1|42728.1|42751.4|42731.4|42751.4|42731.4|42748.1|42728.1|18
1625789290000|2021-07-09 00:08:10|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42751|42731|10
1625789300000|2021-07-09 00:08:20|42755.6|42735.6|42770.6|42750.6|42770.6|42750.6|42755.6|42735.6|12
1625789310000|2021-07-09 00:08:30|42775.6|42755.6|42783.5|42763.5|42786|42766|42775.6|42755.6|22
1625789320000|2021-07-09 00:08:40|42785.6|42765.6|42796|42776|42796|42776|42785.6|42765.6|20
1625789330000|2021-07-09 00:08:50|42793.5|42773.5|42783.5|42763.5|42793.5|42773.5|42783.5|42763.5|17
1625789340000|2021-07-09 00:09:00|42786|42766|42803.5|42783.5|42803.5|42783.5|42786|42766|9
1625789350000|2021-07-09 00:09:10|42801|42781|42820.1|42800.1|42820.1|42800.1|42801|42781|18
1625789360000|2021-07-09 00:09:20|42820.6|42800.6|42821|42801|42821|42801|42820.6|42800.6|7
1625789370000|2021-07-09 00:09:30|42818.9|42798.9|42818.5|42798.5|42823.5|42803.5|42818.5|42798.5|4
1625789380000|2021-07-09 00:09:40|42821|42801|42823.5|42803.5|42823.5|42803.5|42818.9|42798.9|5
1625789390000|2021-07-09 00:09:50|42821|42801|42821|42801|42821|42801|42821|42801|8
1625789400000|2021-07-09 00:10:00|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|5
1625789410000|2021-07-09 00:10:10|||||||||3
1625789420000|2021-07-09 00:10:20|42818.9|42798.9|42818.5|42798.5|42818.9|42798.9|42818.5|42798.5|0
1625789430000|2021-07-09 00:10:30|42818.9|42798.9|42818.5|42798.5|42823|42803|42818.5|42798.5|3
1625789440000|2021-07-09 00:10:40|42816|42796|42813.5|42793.5|42816|42796|42813.5|42793.5|2
1625789450000|2021-07-09 00:10:50|42813|42793|42803.5|42783.5|42813|42793|42801.9|42781.9|7
1625789460000|2021-07-09 00:11:00|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|4
1625789470000|2021-07-09 00:11:10|42806|42786|42801|42781|42806|42786|42801|42781|14
1625789480000|2021-07-09 00:11:20|42803|42783|42803.5|42783.5|42803.5|42783.5|42798.5|42778.5|12
1625789490000|2021-07-09 00:11:30|42808.5|42788.5|42803.5|42783.5|42808.5|42788.5|42801.4|42781.4|12
1625789500000|2021-07-09 00:11:40|42803|42783|42798.5|42778.5|42803|42783|42798.5|42778.5|4
1625789510000|2021-07-09 00:11:50|42798.9|42778.9|42798.5|42778.5|42803.5|42783.5|42798.5|42778.5|4
1625789520000|2021-07-09 00:12:00|42803.5|42783.5|42812.6|42792.6|42812.6|42792.6|42801|42781|10
1625789530000|2021-07-09 00:12:10|42813|42793|42813|42793|42813|42793|42813|42793|5
1625789540000|2021-07-09 00:12:20|42808.5|42788.5|42801.9|42781.9|42808.5|42788.5|42801.9|42781.9|4
1625789550000|2021-07-09 00:12:30|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|1
1625789560000|2021-07-09 00:12:40|42800.5|42780.5|42796.4|42776.4|42800.5|42780.5|42796.4|42776.4|23
1625789570000|2021-07-09 00:12:50|42798.5|42778.5|42801|42781|42803.5|42783.5|42798.5|42778.5|45
1625789580000|2021-07-09 00:13:00|42798.9|42778.9|42798.5|42778.5|42798.9|42778.9|42798.5|42778.5|0
1625789590000|2021-07-09 00:13:10|42800.5|42780.5|42801.4|42781.4|42803.5|42783.5|42800.5|42780.5|1
1625789600000|2021-07-09 00:13:20|42801|42781|42798.5|42778.5|42801|42781|42798.5|42778.5|2
1625789610000|2021-07-09 00:13:30|||||||||3
1625789620000|2021-07-09 00:13:40|42793.5|42773.5|42791.4|42771.4|42793.5|42773.5|42791|42771|10
1625789630000|2021-07-09 00:13:50|42793|42773|42803.5|42783.5|42803.5|42783.5|42791|42771|7
1625789640000|2021-07-09 00:14:00|42801.4|42781.4|42801|42781|42801.4|42781.4|42798.5|42778.5|2
1625789650000|2021-07-09 00:14:10|42798.9|42778.9|42793.5|42773.5|42798.9|42778.9|42793.5|42773.5|3
1625789660000|2021-07-09 00:14:20|42791|42771|42793.5|42773.5|42793.5|42773.5|42791|42771|0
1625789670000|2021-07-09 00:14:30|42791|42771|42791|42771|42791|42771|42791|42771|5
1625789680000|2021-07-09 00:14:40|42793.5|42773.5|42791.4|42771.4|42793.5|42773.5|42791|42771|2
1625789690000|2021-07-09 00:14:50|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42791|42771|4
1625789700000|2021-07-09 00:15:00|42791.4|42771.4|42793.5|42773.5|42795.1|42775.1|42791|42771|5
1625789710000|2021-07-09 00:15:10|42791|42771|42791|42771|42793.5|42773.5|42791|42771|7
1625789720000|2021-07-09 00:15:20|42793|42773|42798.5|42778.5|42798.5|42778.5|42793|42773|5
1625789730000|2021-07-09 00:15:30|42796.4|42776.4|42805.5|42785.5|42805.5|42785.5|42796|42776|9
1625789740000|2021-07-09 00:15:40|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|2
1625789750000|2021-07-09 00:15:50|42803.9|42783.9|42808.5|42788.5|42808.5|42788.5|42803.9|42783.9|0
1625789760000|2021-07-09 00:16:00|42811|42791|42813.5|42793.5|42813.5|42793.5|42811|42791|6
1625789770000|2021-07-09 00:16:10|42815.5|42795.5|42818.5|42798.5|42818.5|42798.5|42815.5|42795.5|1
1625789780000|2021-07-09 00:16:20|42813.9|42793.9|42818.5|42798.5|42818.5|42798.5|42813.5|42793.5|4
1625789790000|2021-07-09 00:16:30|42818.9|42798.9|42818.5|42798.5|42818.9|42798.9|42818.5|42798.5|1
1625789800000|2021-07-09 00:16:40|42820.5|42800.5|42823.5|42803.5|42826|42806|42820.5|42800.5|15
1625789810000|2021-07-09 00:16:50|42821|42801|42818.5|42798.5|42821|42801|42818.5|42798.5|2
1625789820000|2021-07-09 00:17:00|||||||||3
1625789830000|2021-07-09 00:17:10|42816|42796|42813.9|42793.9|42816|42796|42811.4|42791.4|6
1625789840000|2021-07-09 00:17:20|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|1
1625789850000|2021-07-09 00:17:30|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|2
1625789860000|2021-07-09 00:17:40|42816|42796|42816|42796|42816|42796|42816|42796|0
1625789870000|2021-07-09 00:17:50|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|1
1625789880000|2021-07-09 00:18:00|42818.9|42798.9|42821|42801|42821|42801|42818.9|42798.9|0
1625789890000|2021-07-09 00:18:10|42816|42796|42816|42796|42816|42796|42816|42796|7
1625789900000|2021-07-09 00:18:20|42813.5|42793.5|42811.4|42791.4|42813.5|42793.5|42811|42791|1
1625789910000|2021-07-09 00:18:30|42809.4|42789.4|42808.5|42788.5|42809.4|42789.4|42808|42788|7
1625789920000|2021-07-09 00:18:40|42813|42793|42813|42793|42813|42793|42813|42793|4
1625789930000|2021-07-09 00:18:50|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|0
1625789950000|2021-07-09 00:19:10|42811|42791|42811|42791|42811|42791|42811|42791|1
1625789960000|2021-07-09 00:19:20|42808.9|42788.9|42810.5|42790.5|42810.5|42790.5|42803.9|42783.9|15
1625789970000|2021-07-09 00:19:30|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|1
1625789980000|2021-07-09 00:19:40|42811|42791|42811|42791|42811|42791|42808|42788|5
1625789990000|2021-07-09 00:19:50|42813|42793|42813.5|42793.5|42813.5|42793.5|42813|42793|0
1625790000000|2021-07-09 00:20:00|42811|42791|42813.5|42793.5|42813.5|42793.5|42811|42791|0
1625790030000|2021-07-09 00:20:30|42813|42793|42811|42791|42813|42793|42811|42791|1
1625790040000|2021-07-09 00:20:40|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|0
1625790050000|2021-07-09 00:20:50|||||||||1
1625790060000|2021-07-09 00:21:00|42806.4|42786.4|42808.5|42788.5|42811|42791|42806.4|42786.4|2
1625790070000|2021-07-09 00:21:10|42808.9|42788.9|42808.5|42788.5|42811|42791|42808.5|42788.5|1
1625790080000|2021-07-09 00:21:20|42806.4|42786.4|42803.9|42783.9|42806.4|42786.4|42803.9|42783.9|4
1625790090000|2021-07-09 00:21:30|42801.9|42781.9|42799.4|42779.4|42801.9|42781.9|42799.4|42779.4|4
1625790100000|2021-07-09 00:21:40|42798.9|42778.9|42793.5|42773.5|42798.9|42778.9|42793.5|42773.5|5
1625790110000|2021-07-09 00:21:50|42791.4|42771.4|42791|42771|42793.5|42773.5|42791|42771|5
1625790120000|2021-07-09 00:22:00|42793.5|42773.5|42791|42771|42793.5|42773.5|42791|42771|4
1625790130000|2021-07-09 00:22:10|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|31
1625790140000|2021-07-09 00:22:20|42791|42771|42788.5|42768.5|42793.5|42773.5|42788.5|42768.5|33
1625790150000|2021-07-09 00:22:30|||||||||1
1625790160000|2021-07-09 00:22:40|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|3
1625790170000|2021-07-09 00:22:50|42791.4|42771.4|42788.5|42768.5|42791.4|42771.4|42788.5|42768.5|2
1625790180000|2021-07-09 00:23:00|42791|42771|42793.5|42773.5|42793.5|42773.5|42791|42771|1
1625790190000|2021-07-09 00:23:10|42793|42773|42793.5|42773.5|42793.5|42773.5|42788.5|42768.5|7
1625790200000|2021-07-09 00:23:20|42791|42771|42788.5|42768.5|42791.4|42771.4|42788.5|42768.5|6
1625790210000|2021-07-09 00:23:30|42788|42768|42788.5|42768.5|42788.5|42768.5|42786|42766|2
1625790220000|2021-07-09 00:23:40|||||||||33
1625790230000|2021-07-09 00:23:50|42786.4|42766.4|42783.5|42763.5|42786.4|42766.4|42783.5|42763.5|13
1625790240000|2021-07-09 00:24:00|||||||||1
1625790260000|2021-07-09 00:24:20|||||||||3
1625790270000|2021-07-09 00:24:30|42783|42763|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|5
1625790290000|2021-07-09 00:24:50|42786|42766|42786|42766|42786|42766|42786|42766|8
1625790300000|2021-07-09 00:25:00|42786.4|42766.4|42786.4|42766.4|42788.5|42768.5|42786|42766|30
1625790310000|2021-07-09 00:25:10|42788.9|42768.9|42793.5|42773.5|42793.5|42773.5|42786.4|42766.4|15
1625790320000|2021-07-09 00:25:20|42793.9|42773.9|42796|42776|42796|42776|42793.9|42773.9|2
1625790330000|2021-07-09 00:25:30|42798|42778|42801|42781|42801|42781|42798|42778|8
1625790340000|2021-07-09 00:25:40|42803|42783|42798.5|42778.5|42803|42783|42798.5|42778.5|44
1625790350000|2021-07-09 00:25:50|42801|42781|42798.5|42778.5|42801|42781|42798.5|42778.5|3
1625790360000|2021-07-09 00:26:00|42796|42776|42796|42776|42796|42776|42796|42776|2
1625790370000|2021-07-09 00:26:10|42798.5|42778.5|42796|42776|42798.5|42778.5|42796|42776|1
1625790380000|2021-07-09 00:26:20|||||||||1
1625790410000|2021-07-09 00:26:50|42795.5|42775.5|42793.5|42773.5|42795.5|42775.5|42793.5|42773.5|1
1625790420000|2021-07-09 00:27:00|42791|42771|42791|42771|42793.5|42773.5|42791|42771|0
1625790430000|2021-07-09 00:27:10|42790.5|42770.5|42786|42766|42790.5|42770.5|42785.5|42765.5|26
1625790440000|2021-07-09 00:27:20|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42786|42766|19
1625790450000|2021-07-09 00:27:30|42783.5|42763.5|42790.5|42770.5|42790.5|42770.5|42783.5|42763.5|1
1625790460000|2021-07-09 00:27:40|42788.5|42768.5|42786|42766|42788.5|42768.5|42786|42766|0
1625790470000|2021-07-09 00:27:50|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1625790480000|2021-07-09 00:28:00|42786|42766|42788.5|42768.5|42788.5|42768.5|42786|42766|2
1625790500000|2021-07-09 00:28:20|||||||||1
1625790510000|2021-07-09 00:28:30|42791|42771|42791|42771|42791|42771|42788.5|42768.5|3
1625790520000|2021-07-09 00:28:40|42788.9|42768.9|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|1
1625790530000|2021-07-09 00:28:50|42793.5|42773.5|42791.4|42771.4|42793.5|42773.5|42791|42771|1
1625790540000|2021-07-09 00:29:00|42791|42771|42791|42771|42791|42771|42788.5|42768.5|1
1625790550000|2021-07-09 00:29:10|42788.5|42768.5|42791|42771|42791|42771|42788.5|42768.5|0
1625790560000|2021-07-09 00:29:20|42788.5|42768.5|42793.5|42773.5|42793.5|42773.5|42788.5|42768.5|0
1625790570000|2021-07-09 00:29:30|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42793.5|42773.5|0
1625790580000|2021-07-09 00:29:40|42793.9|42773.9|42796|42776|42796|42776|42793.5|42773.5|1
1625790590000|2021-07-09 00:29:50|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|2
1625790600000|2021-07-09 00:30:00|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|1
1625790610000|2021-07-09 00:30:10|42795.5|42775.5|42796|42776|42796|42776|42795.5|42775.5|1
1625790620000|2021-07-09 00:30:20|42793.9|42773.9|42793.5|42773.5|42793.9|42773.9|42793.5|42773.5|0
1625790640000|2021-07-09 00:30:40|42791|42771|42788.5|42768.5|42791|42771|42788.5|42768.5|3
1625790650000|2021-07-09 00:30:50|42790.5|42770.5|42786|42766|42791|42771|42786|42766|1
1625790660000|2021-07-09 00:31:00|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|2
1625790670000|2021-07-09 00:31:10|||||||||1
1625790680000|2021-07-09 00:31:20|42781.4|42761.4|42778.5|42758.5|42781.4|42761.4|42778.5|42758.5|1
1625790690000|2021-07-09 00:31:30|42776|42756|42776|42756|42778.5|42758.5|42776|42756|4
1625790700000|2021-07-09 00:31:40|42775.5|42755.5|42776|42756|42776|42756|42773.5|42753.5|0
1625790710000|2021-07-09 00:31:50|42773.5|42753.5|42776|42756|42776|42756|42773.5|42753.5|1
1625790720000|2021-07-09 00:32:00|42773.9|42753.9|42773.5|42753.5|42776|42756|42773.5|42753.5|6
1625790730000|2021-07-09 00:32:10|42771|42751|42771|42751|42773.5|42753.5|42771|42751|10
1625790740000|2021-07-09 00:32:20|42766|42746|42766|42746|42766|42746|42766|42746|2
1625790750000|2021-07-09 00:32:30|42763.5|42743.5|42761.4|42741.4|42763.5|42743.5|42761.4|42741.4|1
1625790760000|2021-07-09 00:32:40|42761|42741|42758.5|42738.5|42761|42741|42758.5|42738.5|1
1625790770000|2021-07-09 00:32:50|||||||||1
1625790780000|2021-07-09 00:33:00|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|11
1625790790000|2021-07-09 00:33:10|42751|42731|42753.5|42733.5|42753.5|42733.5|42751|42731|5
1625790800000|2021-07-09 00:33:20|||||||||2
1625790810000|2021-07-09 00:33:30|42751|42731|42751|42731|42751|42731|42751|42731|0
1625790830000|2021-07-09 00:33:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|1
1625790850000|2021-07-09 00:34:10|42751|42731|42751|42731|42751|42731|42751|42731|1
1625790870000|2021-07-09 00:34:30|42748.5|42728.5|42751|42731|42751|42731|42748.5|42728.5|1
1625790890000|2021-07-09 00:34:50|42748.9|42728.9|42748.5|42728.5|42748.9|42728.9|42748.5|42728.5|2
1625790900000|2021-07-09 00:35:00|42751|42731|42751|42731|42751|42731|42751|42731|1
1625790910000|2021-07-09 00:35:10|42748.9|42728.9|42751|42731|42751|42731|42748.5|42728.5|0
1625790920000|2021-07-09 00:35:20|42748.5|42728.5|42748.5|42728.5|42751|42731|42748.5|42728.5|4
1625790950000|2021-07-09 00:35:50|42751|42731|42743.9|42723.9|42751|42731|42743.9|42723.9|3
1625790960000|2021-07-09 00:36:00|42741.9|42721.9|42741.4|42721.4|42741.9|42721.9|42741.4|42721.4|0
1625790970000|2021-07-09 00:36:10|42736|42716|42735.1|42715.1|42736|42716|42732.6|42712.6|11
1625790980000|2021-07-09 00:36:20|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|42732.6|42712.6|0
1625790990000|2021-07-09 00:36:30|||||||||1
1625791000000|2021-07-09 00:36:40|42728|42708|42726|42706|42728|42708|42726|42706|5
1625791010000|2021-07-09 00:36:50|42723.5|42703.5|42721.4|42701.4|42723.5|42703.5|42721|42701|3
1625791020000|2021-07-09 00:37:00|42721|42701|42718.5|42698.5|42721|42701|42718.5|42698.5|0
1625791030000|2021-07-09 00:37:10|42713.9|42693.9|42708.5|42688.5|42713.9|42693.9|42706.4|42686.4|7
1625791040000|2021-07-09 00:37:20|42706.4|42686.4|42708.5|42688.5|42708.5|42688.5|42706|42686|0
1625791050000|2021-07-09 00:37:30|42708|42688|42701|42681|42708|42688|42701|42681|8
1625791060000|2021-07-09 00:37:40|||||||||2
1625791080000|2021-07-09 00:38:00|42698.9|42678.9|42698.5|42678.5|42698.9|42678.9|42698.5|42678.5|0
1625791090000|2021-07-09 00:38:10|42698.9|42678.9|42698.5|42678.5|42701|42681|42698.5|42678.5|1
1625791100000|2021-07-09 00:38:20|||||||||1
1625791120000|2021-07-09 00:38:40|42698.9|42678.9|42701|42681|42701|42681|42698.9|42678.9|2
1625791130000|2021-07-09 00:38:50|42701.4|42681.4|42701|42681|42701.4|42681.4|42701|42681|2
1625791140000|2021-07-09 00:39:00|42701.4|42681.4|42701|42681|42703.5|42683.5|42701|42681|12
1625791150000|2021-07-09 00:39:10|42698.5|42678.5|42696.4|42676.4|42698.5|42678.5|42693.9|42673.9|6
1625791160000|2021-07-09 00:39:20|42698.5|42678.5|42696.4|42676.4|42698.5|42678.5|42694.4|42674.4|2
1625791170000|2021-07-09 00:39:30|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|1
1625791180000|2021-07-09 00:39:40|42701|42681|42701|42681|42701|42681|42701|42681|5
1625791190000|2021-07-09 00:39:50|42698.9|42678.9|42698.5|42678.5|42698.9|42678.9|42698.5|42678.5|3
1625791200000|2021-07-09 00:40:00|42698.9|42678.9|42705.5|42685.5|42705.5|42685.5|42698.9|42678.9|4
1625791210000|2021-07-09 00:40:10|42707.6|42687.6|42703.5|42683.5|42708|42688|42703.5|42683.5|4
1625791220000|2021-07-09 00:40:20|42703.9|42683.9|42708.5|42688.5|42708.5|42688.5|42703.5|42683.5|9
1625791230000|2021-07-09 00:40:30|||||||||27
1625791240000|2021-07-09 00:40:40|42706|42686|42703.9|42683.9|42706|42686|42703.9|42683.9|18
1625791250000|2021-07-09 00:40:50|42706|42686|42701|42681|42706|42686|42701|42681|5
1625791260000|2021-07-09 00:41:00|42703|42683|42701|42681|42703.5|42683.5|42701|42681|2
1625791270000|2021-07-09 00:41:10|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42696.4|42676.4|2
1625791280000|2021-07-09 00:41:20|42701|42681|42701|42681|42701|42681|42701|42681|1
1625791300000|2021-07-09 00:41:40|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|4
1625791310000|2021-07-09 00:41:50|42696|42676|42693.5|42673.5|42696|42676|42693.5|42673.5|5
1625791320000|2021-07-09 00:42:00|42691.4|42671.4|42693.5|42673.5|42693.5|42673.5|42691|42671|0
1625791330000|2021-07-09 00:42:10|42691|42671|42691|42671|42691|42671|42691|42671|5
1625791340000|2021-07-09 00:42:20|42693.5|42673.5|42693.9|42673.9|42696|42676|42693.5|42673.5|2
1625791350000|2021-07-09 00:42:30|42696|42676|42696|42676|42696|42676|42696|42676|1
1625791360000|2021-07-09 00:42:40|42693.5|42673.5|42696|42676|42696|42676|42693.5|42673.5|1
1625791390000|2021-07-09 00:43:10|42693.9|42673.9|42693.5|42673.5|42693.9|42673.9|42693.5|42673.5|3
1625791400000|2021-07-09 00:43:20|||||||||4
1625791420000|2021-07-09 00:43:40|||||||||2
1625791430000|2021-07-09 00:43:50|42691|42671|42693.5|42673.5|42693.5|42673.5|42688.5|42668.5|2
1625791440000|2021-07-09 00:44:00|||||||||1
1625791460000|2021-07-09 00:44:20|||||||||1
1625791470000|2021-07-09 00:44:30|||||||||2
1625791480000|2021-07-09 00:44:40|||||||||2
1625791500000|2021-07-09 00:45:00|||||||||2
1625791530000|2021-07-09 00:45:30|42691|42671|42691|42671|42691|42671|42688.9|42668.9|1
1625791550000|2021-07-09 00:45:50|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|1
1625791560000|2021-07-09 00:46:00|42688.9|42668.9|42691|42671|42691|42671|42688.9|42668.9|1
1625791570000|2021-07-09 00:46:10|42691.4|42671.4|42693.5|42673.5|42693.5|42673.5|42691.4|42671.4|5
1625791580000|2021-07-09 00:46:20|42691.4|42671.4|42691|42671|42693.5|42673.5|42691|42671|5
1625791590000|2021-07-09 00:46:30|||||||||1
1625791600000|2021-07-09 00:46:40|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|42688.5|42668.5|12
1625791630000|2021-07-09 00:47:10|42691|42671|42691|42671|42691|42671|42691|42671|2
1625791660000|2021-07-09 00:47:40|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|1
1625791670000|2021-07-09 00:47:50|42695.5|42675.5|42700.5|42680.5|42700.5|42680.5|42695.5|42675.5|0
1625791680000|2021-07-09 00:48:00|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|3
1625791690000|2021-07-09 00:48:10|42696|42676|42696|42676|42696|42676|42696|42676|0
1625791700000|2021-07-09 00:48:20|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1625791710000|2021-07-09 00:48:30|42696|42676|42696|42676|42696|42676|42696|42676|0
1625791720000|2021-07-09 00:48:40|42695.5|42675.5|42698.5|42678.5|42698.5|42678.5|42693.5|42673.5|0
1625791760000|2021-07-09 00:49:20|||||||||1
1625791780000|2021-07-09 00:49:40|42696|42676|42698.5|42678.5|42698.5|42678.5|42696|42676|0
1625791800000|2021-07-09 00:50:00|42700.5|42680.5|42701|42681|42701|42681|42700.5|42680.5|0
1625791810000|2021-07-09 00:50:10|42703.5|42683.5|42708.5|42688.5|42708.5|42688.5|42703.5|42683.5|4
1625791820000|2021-07-09 00:50:20|42706|42686|42713|42693|42713|42693|42706|42686|3
1625791830000|2021-07-09 00:50:30|||||||||3
1625791840000|2021-07-09 00:50:40|42713.9|42693.9|42718.5|42698.5|42718.5|42698.5|42713.9|42693.9|2
1625791850000|2021-07-09 00:50:50|42721|42701|42718.5|42698.5|42723|42703|42718.5|42698.5|7
1625791860000|2021-07-09 00:51:00|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|28
1625791870000|2021-07-09 00:51:10|42718.5|42698.5|42721|42701|42721|42701|42718.5|42698.5|1
1625791880000|2021-07-09 00:51:20|42720.5|42700.5|42723.5|42703.5|42723.5|42703.5|42720.5|42700.5|16
1625791890000|2021-07-09 00:51:30|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|2
1625791900000|2021-07-09 00:51:40|42723.5|42703.5|42726|42706|42726|42706|42723|42703|9
1625791910000|2021-07-09 00:51:50|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42723.5|42703.5|10
1625791920000|2021-07-09 00:52:00|42726|42706|42726|42706|42726|42706|42726|42706|2
1625791930000|2021-07-09 00:52:10|42726.4|42706.4|42733|42713|42733|42713|42726.4|42706.4|9
1625791940000|2021-07-09 00:52:20|42733.5|42713.5|42733.5|42713.5|42736|42716|42731|42711|3
1625791950000|2021-07-09 00:52:30|42735.5|42715.5|42736.4|42716.4|42738.5|42718.5|42733.5|42713.5|13
1625791960000|2021-07-09 00:52:40|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|15
1625791970000|2021-07-09 00:52:50|42735.5|42715.5|42733.5|42713.5|42736|42716|42733.5|42713.5|3
1625791980000|2021-07-09 00:53:00|42736|42716|42738.5|42718.5|42738.5|42718.5|42733.5|42713.5|3
1625791990000|2021-07-09 00:53:10|42738.9|42718.9|42743.5|42723.5|42743.5|42723.5|42738.5|42718.5|7
1625792000000|2021-07-09 00:53:20|42743|42723|42743.5|42723.5|42743.5|42723.5|42743|42723|1
1625792010000|2021-07-09 00:53:30|42746|42726|42746|42726|42746|42726|42746|42726|3
1625792020000|2021-07-09 00:53:40|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|5
1625792030000|2021-07-09 00:53:50|42746|42726|42746|42726|42746|42726|42746|42726|1
1625792040000|2021-07-09 00:54:00|42748|42728|42746|42726|42748.5|42728.5|42746|42726|2
1625792050000|2021-07-09 00:54:10|42748.5|42728.5|42746|42726|42748.5|42728.5|42746|42726|0
1625792060000|2021-07-09 00:54:20|42743.5|42723.5|42748.5|42728.5|42748.5|42728.5|42743.5|42723.5|3
1625792070000|2021-07-09 00:54:30|42748.9|42728.9|42751|42731|42751|42731|42748.9|42728.9|42
1625792080000|2021-07-09 00:54:40|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|24
1625792090000|2021-07-09 00:54:50|42752.6|42732.6|42753.5|42733.5|42753.5|42733.5|42752.6|42732.6|5
1625792100000|2021-07-09 00:55:00|42755.5|42735.5|42758|42738|42758|42738|42755.5|42735.5|0
1625792110000|2021-07-09 00:55:10|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|2
1625792120000|2021-07-09 00:55:20|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|4
1625792130000|2021-07-09 00:55:30|42751|42731|42751|42731|42751|42731|42751|42731|1
1625792140000|2021-07-09 00:55:40|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|2
1625792150000|2021-07-09 00:55:50|42753|42733|42751|42731|42753|42733|42751|42731|2
1625792160000|2021-07-09 00:56:00|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|4
1625792170000|2021-07-09 00:56:10|42746|42726|42746|42726|42746|42726|42743.5|42723.5|1
1625792180000|2021-07-09 00:56:20|42743.9|42723.9|42734.4|42714.4|42743.9|42723.9|42734.4|42714.4|3
1625792190000|2021-07-09 00:56:30|42732.3|42712.3|42721|42701|42732.3|42712.3|42721|42701|4
1625792200000|2021-07-09 00:56:40|42718.5|42698.5|42716|42696|42718.5|42698.5|42716|42696|2
1625792210000|2021-07-09 00:56:50|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|2
1625792220000|2021-07-09 00:57:00|42716|42696|42711|42691|42716|42696|42711|42691|1
1625792230000|2021-07-09 00:57:10|42708.5|42688.5|42711|42691|42711|42691|42708.5|42688.5|4
1625792240000|2021-07-09 00:57:20|42708.5|42688.5|42706|42686|42708.5|42688.5|42706|42686|2
1625792250000|2021-07-09 00:57:30|42708|42688|42708.5|42688.5|42708.5|42688.5|42708|42688|8
1625792260000|2021-07-09 00:57:40|42706|42686|42706|42686|42706|42686|42703.5|42683.5|2
1625792270000|2021-07-09 00:57:50|42708|42688|42708.5|42688.5|42708.5|42688.5|42703.5|42683.5|9
1625792280000|2021-07-09 00:58:00|||||||||2
1625792290000|2021-07-09 00:58:10|42706|42686|42698.5|42678.5|42706|42686|42698.5|42678.5|25
1625792310000|2021-07-09 00:58:30|42700.5|42680.5|42701|42681|42701|42681|42698.9|42678.9|11
1625792320000|2021-07-09 00:58:40|42700.5|42680.5|42701|42681|42701|42681|42698.5|42678.5|3
1625792330000|2021-07-09 00:58:50|42698.9|42678.9|42696|42676|42698.9|42678.9|42696|42676|1
1625792340000|2021-07-09 00:59:00|42698.5|42678.5|42701|42681|42701|42681|42698.5|42678.5|2
1625792350000|2021-07-09 00:59:10|42703.5|42683.5|42706|42686|42706|42686|42703.5|42683.5|3
1625792360000|2021-07-09 00:59:20|42706.4|42686.4|42711|42691|42711|42691|42706.4|42686.4|4
1625792370000|2021-07-09 00:59:30|||||||||6
1625792380000|2021-07-09 00:59:40|42708.9|42688.9|42708.5|42688.5|42708.9|42688.9|42708.5|42688.5|1
1625792400000|2021-07-09 01:00:00|42706.4|42686.4|42723|42703|42723|42703|42664.4|42644.4|105
1625792410000|2021-07-09 01:00:10|42723.9|42703.9|42706|42686|42763|42743|42696|42676|80
1625792420000|2021-07-09 01:00:20|42708|42688|42726|42706|42746|42726|42708|42688|31
1625792430000|2021-07-09 01:00:30|42718.5|42698.5|42731|42711|42731|42711|42716.4|42696.4|19
1625792440000|2021-07-09 01:00:40|42733|42713|42728.5|42708.5|42733|42713|42728.5|42708.5|8
1625792450000|2021-07-09 01:00:50|42721|42701|42696|42676|42721|42701|42696|42676|15
1625792460000|2021-07-09 01:01:00|42698|42678|42723.5|42703.5|42723.5|42703.5|42698|42678|13
1625792470000|2021-07-09 01:01:10|42728.5|42708.5|42726|42706|42731|42711|42726|42706|5
1625792480000|2021-07-09 01:01:20|42716.4|42696.4|42713.9|42693.9|42716.4|42696.4|42713.9|42693.9|18
1625792490000|2021-07-09 01:01:30|42721|42701|42716.4|42696.4|42721|42701|42716.4|42696.4|9
1625792500000|2021-07-09 01:01:40|42718.5|42698.5|42736|42716|42741|42721|42718.5|42698.5|12
1625792510000|2021-07-09 01:01:50|42733.9|42713.9|42731|42711|42736|42716|42731|42711|4
1625792520000|2021-07-09 01:02:00|42733|42713|42718.5|42698.5|42733.5|42713.5|42716.4|42696.4|19
1625792530000|2021-07-09 01:02:10|42721|42701|42768|42748|42768|42748|42721|42701|30
1625792540000|2021-07-09 01:02:20|42765.5|42745.5|42756|42736|42778.5|42758.5|42753.9|42733.9|58
1625792550000|2021-07-09 01:02:30|42753.9|42733.9|42761|42741|42765.5|42745.5|42753.5|42733.5|13
1625792560000|2021-07-09 01:02:40|42760.1|42740.1|42758|42738|42760.1|42740.1|42753.5|42733.5|9
1625792570000|2021-07-09 01:02:50|42763.5|42743.5|42751|42731|42763.5|42743.5|42748.9|42728.9|23
1625792580000|2021-07-09 01:03:00|42753|42733|42753.5|42733.5|42753.5|42733.5|42743.5|42723.5|26
1625792590000|2021-07-09 01:03:10|42756|42736|42741|42721|42761|42741|42738.5|42718.5|20
1625792600000|2021-07-09 01:03:20|42745.1|42725.1|42746|42726|42746|42726|42745.1|42725.1|8
1625792610000|2021-07-09 01:03:30|||||||||1
1625792620000|2021-07-09 01:03:40|42743.5|42723.5|42741|42721|42746|42726|42741|42721|3
1625792630000|2021-07-09 01:03:50|42738.9|42718.9|42738.5|42718.5|42741|42721|42736.4|42716.4|6
1625792640000|2021-07-09 01:04:00|42740.5|42720.5|42745.5|42725.5|42745.5|42725.5|42740.5|42720.5|5
1625792650000|2021-07-09 01:04:10|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42741|42721|5
1625792660000|2021-07-09 01:04:20|42741|42721|42741|42721|42741|42721|42741|42721|1
1625792670000|2021-07-09 01:04:30|42740.1|42720.1|42721|42701|42740.1|42720.1|42721|42701|11
1625792680000|2021-07-09 01:04:40|42723.5|42703.5|42721|42701|42723.5|42703.5|42721|42701|6
1625792690000|2021-07-09 01:04:50|42718.9|42698.9|42701.4|42681.4|42718.9|42698.9|42699.4|42679.4|18
1625792700000|2021-07-09 01:05:00|42701|42681|42706|42686|42706|42686|42701|42681|9
1625792710000|2021-07-09 01:05:10|42708.5|42688.5|42706|42686|42708.5|42688.5|42701.4|42681.4|7
1625792730000|2021-07-09 01:05:30|42708.5|42688.5|42710.5|42690.5|42710.5|42690.5|42708.5|42688.5|5
1625792740000|2021-07-09 01:05:40|42713|42693|42725.5|42705.5|42725.5|42705.5|42713|42693|11
1625792750000|2021-07-09 01:05:50|42723.5|42703.5|42726|42706|42726|42706|42723.5|42703.5|6
1625792760000|2021-07-09 01:06:00|42726.9|42706.9|42736|42716|42738.5|42718.5|42726.9|42706.9|10
1625792770000|2021-07-09 01:06:10|42738.5|42718.5|42741|42721|42741|42721|42738.5|42718.5|3
1625792780000|2021-07-09 01:06:20|42736.9|42716.9|42740.1|42720.1|42740.1|42720.1|42736|42716|6
1625792790000|2021-07-09 01:06:30|42741|42721|42746|42726|42746|42726|42741|42721|7
1625792800000|2021-07-09 01:06:40|42743.9|42723.9|42743.5|42723.5|42746|42726|42743.5|42723.5|12
1625792810000|2021-07-09 01:06:50|42741.4|42721.4|42743|42723|42743|42723|42741|42721|3
1625792820000|2021-07-09 01:07:00|42745.1|42725.1|42741.4|42721.4|42746|42726|42741.4|42721.4|5
1625792830000|2021-07-09 01:07:10|42738.9|42718.9|42738.5|42718.5|42738.9|42718.9|42738.5|42718.5|1
1625792840000|2021-07-09 01:07:20|42736|42716|42726|42706|42736|42716|42726|42706|3
1625792850000|2021-07-09 01:07:30|42721|42701|42716|42696|42721|42701|42716|42696|1
1625792860000|2021-07-09 01:07:40|42718.5|42698.5|42726|42706|42726|42706|42718.5|42698.5|3
1625792870000|2021-07-09 01:07:50|42725.5|42705.5|42721|42701|42725.5|42705.5|42721|42701|1
1625792880000|2021-07-09 01:08:00|42723.5|42703.5|42740.5|42720.5|42740.5|42720.5|42723.5|42703.5|8
1625792890000|2021-07-09 01:08:10|42741|42721|42741|42721|42741|42721|42741|42721|10
1625792900000|2021-07-09 01:08:20|42743.5|42723.5|42756|42736|42756|42736|42743.5|42723.5|6
1625792930000|2021-07-09 01:08:50|42758.9|42738.9|42761|42741|42761|42741|42758.9|42738.9|2
1625792940000|2021-07-09 01:09:00|42765.5|42745.5|42773.5|42753.5|42776|42756|42765.5|42745.5|13
1625792950000|2021-07-09 01:09:10|42773.9|42753.9|42776|42756|42776|42756|42773.9|42753.9|2
1625792960000|2021-07-09 01:09:20|42773.5|42753.5|42771|42751|42776|42756|42771|42751|6
1625792970000|2021-07-09 01:09:30|||||||||6
1625792980000|2021-07-09 01:09:40|42773|42753|42771|42751|42780.5|42760.5|42771|42751|12
1625792990000|2021-07-09 01:09:50|42773.5|42753.5|42776|42756|42776|42756|42773.5|42753.5|7
1625793000000|2021-07-09 01:10:00|42778.5|42758.5|42756|42736|42778.5|42758.5|42756|42736|20
1625793010000|2021-07-09 01:10:10|42755.5|42735.5|42766|42746|42766|42746|42753.5|42733.5|12
1625793020000|2021-07-09 01:10:20|42771|42751|42771|42751|42771|42751|42771|42751|1
1625793030000|2021-07-09 01:10:30|42766|42746|42766|42746|42771|42751|42766|42746|5
1625793040000|2021-07-09 01:10:40|42768.5|42748.5|42776|42756|42776|42756|42768.5|42748.5|3
1625793050000|2021-07-09 01:10:50|42773.9|42753.9|42766.9|42746.9|42773.9|42753.9|42766.9|42746.9|5
1625793060000|2021-07-09 01:11:00|42763.9|42743.9|42756|42736|42763.9|42743.9|42756|42736|3
1625793070000|2021-07-09 01:11:10|42751|42731|42746.4|42726.4|42751|42731|42744.4|42724.4|5
1625793080000|2021-07-09 01:11:20|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|0
1625793090000|2021-07-09 01:11:30|42746|42726|42748.5|42728.5|42748.5|42728.5|42746|42726|1
1625793100000|2021-07-09 01:11:40|42746.4|42726.4|42751|42731|42751|42731|42746|42726|1
1625793110000|2021-07-09 01:11:50|42748.5|42728.5|42741|42721|42748.5|42728.5|42741|42721|11
1625793120000|2021-07-09 01:12:00|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|4
1625793130000|2021-07-09 01:12:10|42733|42713|42723.5|42703.5|42733|42713|42721|42701|24
1625793140000|2021-07-09 01:12:20|42723|42703|42723.5|42703.5|42723.5|42703.5|42723|42703|1
1625793150000|2021-07-09 01:12:30|42723|42703|42723.5|42703.5|42723.5|42703.5|42721|42701|7
1625793160000|2021-07-09 01:12:40|42721.4|42701.4|42721|42701|42726|42706|42721|42701|0
1625793170000|2021-07-09 01:12:50|42723.5|42703.5|42728.5|42708.5|42728.5|42708.5|42721|42701|1
1625793180000|2021-07-09 01:13:00|||||||||1
1625793190000|2021-07-09 01:13:10|42728|42708|42731|42711|42731|42711|42728|42708|4
1625793200000|2021-07-09 01:13:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|3
1625793210000|2021-07-09 01:13:30|42736|42716|42741|42721|42741|42721|42736|42716|1
1625793220000|2021-07-09 01:13:40|42743|42723|42731|42711|42743|42723|42731|42711|12
1625793230000|2021-07-09 01:13:50|42726.4|42706.4|42723.5|42703.5|42726.4|42706.4|42718.5|42698.5|12
1625793240000|2021-07-09 01:14:00|42723.9|42703.9|42723.5|42703.5|42723.9|42703.9|42723.5|42703.5|7
1625793250000|2021-07-09 01:14:10|42726|42706|42735.5|42715.5|42736|42716|42723.5|42703.5|6
1625793260000|2021-07-09 01:14:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42731|42711|47
1625793270000|2021-07-09 01:14:30|42731|42711|42738.5|42718.5|42738.5|42718.5|42731|42711|6
1625793280000|2021-07-09 01:14:40|42743.5|42723.5|42747.6|42727.6|42748|42728|42743.5|42723.5|3
1625793290000|2021-07-09 01:14:50|42745.5|42725.5|42746|42726|42746|42726|42743.5|42723.5|19
1625793300000|2021-07-09 01:15:00|42748.5|42728.5|42751|42731|42751|42731|42746|42726|41
1625793310000|2021-07-09 01:15:10|42753|42733|42763.5|42743.5|42763.5|42743.5|42753|42733|12
1625793320000|2021-07-09 01:15:20|42766|42746|42766|42746|42768.5|42748.5|42761|42741|9
1625793330000|2021-07-09 01:15:30|42763.5|42743.5|42771|42751|42771|42751|42763.5|42743.5|5
1625793340000|2021-07-09 01:15:40|42773|42753|42768.5|42748.5|42773.5|42753.5|42768.5|42748.5|14
1625793350000|2021-07-09 01:15:50|42770.5|42750.5|42773.5|42753.5|42773.5|42753.5|42768.5|42748.5|4
1625793360000|2021-07-09 01:16:00|42776|42756|42786|42766|42788.5|42768.5|42776|42756|13
1625793370000|2021-07-09 01:16:10|42788|42768|42786|42766|42788.5|42768.5|42786|42766|7
1625793380000|2021-07-09 01:16:20|42783.9|42763.9|42788|42768|42790.5|42770.5|42783.5|42763.5|7
1625793390000|2021-07-09 01:16:30|42785.5|42765.5|42778.5|42758.5|42785.5|42765.5|42778.5|42758.5|4
1625793400000|2021-07-09 01:16:40|42776|42756|42776|42756|42776|42756|42773.5|42753.5|4
1625793410000|2021-07-09 01:16:50|42781|42761|42776|42756|42781|42761|42776|42756|1
1625793420000|2021-07-09 01:17:00|42773.5|42753.5|42776.4|42756.4|42781|42761|42773.5|42753.5|18
1625793430000|2021-07-09 01:17:10|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42773.9|42753.9|7
1625793440000|2021-07-09 01:17:20|42780.5|42760.5|42785.1|42765.1|42785.1|42765.1|42780.5|42760.5|63
1625793450000|2021-07-09 01:17:30|42785.5|42765.5|42788.5|42768.5|42788.5|42768.5|42783.5|42763.5|13
1625793460000|2021-07-09 01:17:40|42787.6|42767.6|42783.5|42763.5|42787.6|42767.6|42783.5|42763.5|2
1625793470000|2021-07-09 01:17:50|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|1
1625793480000|2021-07-09 01:18:00|42773.5|42753.5|42763.5|42743.5|42773.5|42753.5|42763.5|42743.5|39
1625793490000|2021-07-09 01:18:10|42766|42746|42766|42746|42766|42746|42763.5|42743.5|1
1625793500000|2021-07-09 01:18:20|42768.5|42748.5|42771|42751|42771|42751|42768.5|42748.5|3
1625793510000|2021-07-09 01:18:30|42773.5|42753.5|42773.5|42753.5|42776|42756|42773.5|42753.5|29
1625793530000|2021-07-09 01:18:50|||||||||7
1625793540000|2021-07-09 01:19:00|42773|42753|42768.5|42748.5|42773|42753|42768.5|42748.5|9
1625793550000|2021-07-09 01:19:10|42766|42746|42763.5|42743.5|42766|42746|42763.5|42743.5|4
1625793560000|2021-07-09 01:19:20|42761.4|42741.4|42756|42736|42761.4|42741.4|42756|42736|1
1625793570000|2021-07-09 01:19:30|42753.5|42733.5|42758|42738|42758|42738|42753.5|42733.5|4
1625793580000|2021-07-09 01:19:40|42760.1|42740.1|42763.5|42743.5|42763.5|42743.5|42760.1|42740.1|8
1625793590000|2021-07-09 01:19:50|42763|42743|42761|42741|42763|42743|42761|42741|0
1625793600000|2021-07-09 01:20:00|42766|42746|42766|42746|42768|42748|42766|42746|6
1625793610000|2021-07-09 01:20:10|42768.5|42748.5|42771|42751|42773|42753|42768.5|42748.5|5
1625793620000|2021-07-09 01:20:20|42771.4|42751.4|42771|42751|42771.4|42751.4|42771|42751|1
1625793630000|2021-07-09 01:20:30|42773.5|42753.5|42778|42758|42778|42758|42771|42751|0
1625793640000|2021-07-09 01:20:40|42777.6|42757.6|42773.5|42753.5|42777.6|42757.6|42773.5|42753.5|1
1625793650000|2021-07-09 01:20:50|42772.6|42752.6|42765.5|42745.5|42772.6|42752.6|42765.5|42745.5|39
1625793660000|2021-07-09 01:21:00|42766|42746|42763.5|42743.5|42768.5|42748.5|42763.5|42743.5|6
1625793670000|2021-07-09 01:21:10|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|19
1625793680000|2021-07-09 01:21:20|42771|42751|42768.5|42748.5|42773.5|42753.5|42768.5|42748.5|9
1625793690000|2021-07-09 01:21:30|42766|42746|42766|42746|42768.9|42748.9|42766|42746|2
1625793700000|2021-07-09 01:21:40|42768.5|42748.5|42763.5|42743.5|42771|42751|42763.5|42743.5|2
1625793710000|2021-07-09 01:21:50|42766|42746|42763.5|42743.5|42766|42746|42763.5|42743.5|0
1625793720000|2021-07-09 01:22:00|42761.4|42741.4|42766|42746|42766|42746|42761.4|42741.4|3
1625793730000|2021-07-09 01:22:10|42763.5|42743.5|42753.5|42733.5|42763.5|42743.5|42753.5|42733.5|8
1625793750000|2021-07-09 01:22:30|42751|42731|42753.5|42733.5|42753.5|42733.5|42748.5|42728.5|59
1625793760000|2021-07-09 01:22:40|42751|42731|42753|42733|42753|42733|42750.5|42730.5|1
1625793770000|2021-07-09 01:22:50|42753.5|42733.5|42751|42731|42756|42736|42751|42731|3
1625793780000|2021-07-09 01:23:00|42756|42736|42758.5|42738.5|42758.5|42738.5|42753.5|42733.5|6
1625793790000|2021-07-09 01:23:10|42756.4|42736.4|42763.5|42743.5|42763.5|42743.5|42756|42736|6
1625793800000|2021-07-09 01:23:20|42765.5|42745.5|42766|42746|42768.5|42748.5|42763.5|42743.5|2
1625793810000|2021-07-09 01:23:30|42763.5|42743.5|42758.9|42738.9|42763.5|42743.5|42758.9|42738.9|0
1625793820000|2021-07-09 01:23:40|42756.4|42736.4|42756|42736|42756.4|42736.4|42756|42736|1
1625793840000|2021-07-09 01:24:00|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|0
1625793850000|2021-07-09 01:24:10|42756|42736|42756|42736|42756|42736|42756|42736|1
1625793860000|2021-07-09 01:24:20|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|0
1625793870000|2021-07-09 01:24:30|||||||||2
1625793900000|2021-07-09 01:25:00|42756.4|42736.4|42758.5|42738.5|42758.5|42738.5|42756|42736|4
1625793910000|2021-07-09 01:25:10|42761|42741|42758.5|42738.5|42761|42741|42758.5|42738.5|0
1625793930000|2021-07-09 01:25:30|42760.5|42740.5|42761|42741|42761|42741|42758.5|42738.5|0
1625793940000|2021-07-09 01:25:40|42758.5|42738.5|42756|42736|42758.5|42738.5|42756|42736|2
1625793950000|2021-07-09 01:25:50|42761|42741|42758.5|42738.5|42761|42741|42758.5|42738.5|0
1625793960000|2021-07-09 01:26:00|42761|42741|42756|42736|42761|42741|42756|42736|1
1625793970000|2021-07-09 01:26:10|42756.4|42736.4|42761|42741|42761|42741|42756.4|42736.4|0
1625793980000|2021-07-09 01:26:20|||||||||1
1625793990000|2021-07-09 01:26:30|42765.1|42745.1|42773.5|42753.5|42773.5|42753.5|42763.5|42743.5|6
1625794000000|2021-07-09 01:26:40|42776|42756|42781|42761|42781|42761|42773.5|42753.5|0
1625794010000|2021-07-09 01:26:50|42778.5|42758.5|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|2
1625794020000|2021-07-09 01:27:00|42779.4|42759.4|42781|42761|42781|42761|42779.4|42759.4|7
1625794030000|2021-07-09 01:27:10|42778.5|42758.5|42776.4|42756.4|42778.5|42758.5|42776.4|42756.4|1
1625794040000|2021-07-09 01:27:20|42774.4|42754.4|42773.9|42753.9|42774.4|42754.4|42773.9|42753.9|0
1625794050000|2021-07-09 01:27:30|42773.5|42753.5|42763.5|42743.5|42773.5|42753.5|42761|42741|3
1625794060000|2021-07-09 01:27:40|42761|42741|42761|42741|42761|42741|42761|42741|0
1625794070000|2021-07-09 01:27:50|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|1
1625794080000|2021-07-09 01:28:00|42758|42738|42751|42731|42758|42738|42751|42731|3
1625794090000|2021-07-09 01:28:10|42748.5|42728.5|42751|42731|42751|42731|42748|42728|2
1625794100000|2021-07-09 01:28:20|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|0
1625794110000|2021-07-09 01:28:30|42750.5|42730.5|42748.9|42728.9|42751|42731|42748.5|42728.5|2
1625794120000|2021-07-09 01:28:40|42748.5|42728.5|42753.5|42733.5|42753.5|42733.5|42748.5|42728.5|2
1625794130000|2021-07-09 01:28:50|42751.4|42731.4|42753.5|42733.5|42753.5|42733.5|42751|42731|4
1625794140000|2021-07-09 01:29:00|42751.4|42731.4|42748.5|42728.5|42753.5|42733.5|42748.5|42728.5|1
1625794150000|2021-07-09 01:29:10|42753.5|42733.5|42758.5|42738.5|42758.5|42738.5|42753.5|42733.5|8
1625794160000|2021-07-09 01:29:20|42760.5|42740.5|42758.5|42738.5|42761|42741|42758.5|42738.5|5
1625794170000|2021-07-09 01:29:30|42756|42736|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|6
1625794180000|2021-07-09 01:29:40|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42756|42736|1
1625794190000|2021-07-09 01:29:50|42756|42736|42756|42736|42756|42736|42753.5|42733.5|1
1625794200000|2021-07-09 01:30:00|42758|42738|42756|42736|42758.5|42738.5|42756|42736|4
1625794210000|2021-07-09 01:30:10|42758|42738|42753.5|42733.5|42758|42738|42753.5|42733.5|4
1625794220000|2021-07-09 01:30:20|42749.4|42729.4|42743.9|42723.9|42751|42731|42743.9|42723.9|16
1625794230000|2021-07-09 01:30:30|42743.5|42723.5|42738.5|42718.5|42743.5|42723.5|42736|42716|8
1625794240000|2021-07-09 01:30:40|42741|42721|42738.5|42718.5|42741|42721|42736|42716|13
1625794250000|2021-07-09 01:30:50|42736|42716|42733.5|42713.5|42736|42716|42733.5|42713.5|2
1625794260000|2021-07-09 01:31:00|42736|42716|42733.5|42713.5|42736|42716|42733.5|42713.5|1
1625794270000|2021-07-09 01:31:10|42731|42711|42733.5|42713.5|42733.5|42713.5|42731|42711|0
1625794280000|2021-07-09 01:31:20|42736|42716|42738.5|42718.5|42741|42721|42736|42716|35
1625794290000|2021-07-09 01:31:30|42743.5|42723.5|42748|42728|42748.5|42728.5|42738.5|42718.5|15
1625794300000|2021-07-09 01:31:40|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42748|42728|0
1625794310000|2021-07-09 01:31:50|42748|42728|42751|42731|42751|42731|42748|42728|1
1625794320000|2021-07-09 01:32:00|42753.5|42733.5|42758.5|42738.5|42758.5|42738.5|42753.5|42733.5|2
1625794330000|2021-07-09 01:32:10|||||||||1
1625794340000|2021-07-09 01:32:20|42763.5|42743.5|42758.5|42738.5|42763.5|42743.5|42758.5|42738.5|1
1625794350000|2021-07-09 01:32:30|42761|42741|42758.5|42738.5|42763.5|42743.5|42758.5|42738.5|2
1625794360000|2021-07-09 01:32:40|42756.4|42736.4|42753.5|42733.5|42756.4|42736.4|42753.5|42733.5|2
1625794370000|2021-07-09 01:32:50|42746|42726|42750.1|42730.1|42750.1|42730.1|42746|42726|6
1625794380000|2021-07-09 01:33:00|42748|42728|42746|42726|42748.5|42728.5|42746|42726|0
1625794390000|2021-07-09 01:33:10|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|5
1625794400000|2021-07-09 01:33:20|42753.5|42733.5|42767.6|42747.6|42767.6|42747.6|42753.5|42733.5|4
1625794410000|2021-07-09 01:33:30|42769.6|42749.6|42775.5|42755.5|42775.5|42755.5|42769.6|42749.6|7
1625794420000|2021-07-09 01:33:40|42773.5|42753.5|42771|42751|42773.5|42753.5|42771|42751|13
1625794430000|2021-07-09 01:33:50|42773|42753|42778.5|42758.5|42778.5|42758.5|42771|42751|6
1625794440000|2021-07-09 01:34:00|42780.5|42760.5|42773.9|42753.9|42781|42761|42773.9|42753.9|6
1625794450000|2021-07-09 01:34:10|42771.4|42751.4|42773.5|42753.5|42773.9|42753.9|42771|42751|7
1625794460000|2021-07-09 01:34:20|42771.4|42751.4|42776|42756|42776|42756|42771|42751|1
1625794470000|2021-07-09 01:34:30|42778|42758|42778.5|42758.5|42780.5|42760.5|42776|42756|1
1625794480000|2021-07-09 01:34:40|42780.5|42760.5|42781|42761|42783.5|42763.5|42778.5|42758.5|11
1625794490000|2021-07-09 01:34:50|42778.5|42758.5|42785.5|42765.5|42786|42766|42778.5|42758.5|12
1625794500000|2021-07-09 01:35:00|42786|42766|42778.5|42758.5|42786|42766|42776|42756|43
1625794510000|2021-07-09 01:35:10|42776|42756|42771.4|42751.4|42776|42756|42771.4|42751.4|7
1625794520000|2021-07-09 01:35:20|42773.5|42753.5|42770.5|42750.5|42773.5|42753.5|42768.5|42748.5|2
1625794530000|2021-07-09 01:35:30|42771|42751|42768.5|42748.5|42771|42751|42768.5|42748.5|2
1625794540000|2021-07-09 01:35:40|42766|42746|42761|42741|42766|42746|42761|42741|1
1625794550000|2021-07-09 01:35:50|42758.9|42738.9|42758.9|42738.9|42761|42741|42758.5|42738.5|4
1625794560000|2021-07-09 01:36:00|42758.5|42738.5|42751|42731|42758.5|42738.5|42751|42731|11
1625794570000|2021-07-09 01:36:10|42748.5|42728.5|42758|42738|42758|42738|42748.5|42728.5|19
1625794580000|2021-07-09 01:36:20|42758.5|42738.5|42758.5|42738.5|42762.6|42742.6|42758.5|42738.5|4
1625794590000|2021-07-09 01:36:30|42754.4|42734.4|42761|42741|42761|42741|42753.5|42733.5|21
1625794600000|2021-07-09 01:36:40|42763.5|42743.5|42763.5|42743.5|42768|42748|42763.5|42743.5|12
1625794610000|2021-07-09 01:36:50|42761|42741|42761|42741|42763.5|42743.5|42761|42741|4
1625794620000|2021-07-09 01:37:00|42758.5|42738.5|42763.5|42743.5|42763.5|42743.5|42758.5|42738.5|0
1625794630000|2021-07-09 01:37:10|42761.4|42741.4|42761|42741|42763.5|42743.5|42758.5|42738.5|4
1625794640000|2021-07-09 01:37:20|42763.5|42743.5|42771.4|42751.4|42771.4|42751.4|42763.5|42743.5|12
1625794650000|2021-07-09 01:37:30|42773.5|42753.5|42783.5|42763.5|42783.5|42763.5|42773.5|42753.5|31
1625794660000|2021-07-09 01:37:40|42786|42766|42783.5|42763.5|42786|42766|42778.5|42758.5|3
1625794670000|2021-07-09 01:37:50|42781|42761|42783.5|42763.5|42783.5|42763.5|42778.5|42758.5|1
1625794680000|2021-07-09 01:38:00|42781.4|42761.4|42768.5|42748.5|42781.4|42761.4|42766|42746|19
1625794690000|2021-07-09 01:38:10|42770.5|42750.5|42768|42748|42773.5|42753.5|42766|42746|24
1625794700000|2021-07-09 01:38:20|42766|42746|42766|42746|42768.5|42748.5|42761|42741|9
1625794710000|2021-07-09 01:38:30|42763.5|42743.5|42763.5|42743.5|42766|42746|42763.5|42743.5|2
1625794720000|2021-07-09 01:38:40|42767.6|42747.6|42766|42746|42768.5|42748.5|42766|42746|1
1625794730000|2021-07-09 01:38:50|42768|42748|42768.5|42748.5|42768.5|42748.5|42763.5|42743.5|2
1625794740000|2021-07-09 01:39:00|42766|42746|42766|42746|42768|42748|42763.5|42743.5|1
1625794750000|2021-07-09 01:39:10|42763.5|42743.5|42756|42736|42763.5|42743.5|42756|42736|6
1625794760000|2021-07-09 01:39:20|42758.5|42738.5|42753.5|42733.5|42758.5|42738.5|42751.4|42731.4|4
1625794770000|2021-07-09 01:39:30|42751|42731|42751|42731|42753.5|42733.5|42751|42731|5
1625794780000|2021-07-09 01:39:40|42753.5|42733.5|42746.4|42726.4|42753.5|42733.5|42746.4|42726.4|2
1625794790000|2021-07-09 01:39:50|42744.4|42724.4|42748.5|42728.5|42748.5|42728.5|42744.4|42724.4|1
1625794800000|2021-07-09 01:40:00|42746.4|42726.4|42755.5|42735.5|42755.5|42735.5|42743.5|42723.5|2
1625794810000|2021-07-09 01:40:10|42758.5|42738.5|42761|42741|42763.5|42743.5|42758.5|42738.5|2
1625794820000|2021-07-09 01:40:20|42758.5|42738.5|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|1
1625794830000|2021-07-09 01:40:30|42751|42731|42748.5|42728.5|42751|42731|42746|42726|3
1625794840000|2021-07-09 01:40:40|42746|42726|42736|42716|42746|42726|42733.5|42713.5|9
1625794850000|2021-07-09 01:40:50|42733.9|42713.9|42733.5|42713.5|42736|42716|42733.5|42713.5|2
1625794870000|2021-07-09 01:41:10|||||||||5
1625794880000|2021-07-09 01:41:20|42728.5|42708.5|42728.5|42708.5|42728.9|42708.9|42728.5|42708.5|5
1625794890000|2021-07-09 01:41:30|42726.4|42706.4|42721|42701|42726.4|42706.4|42721|42701|3
1625794900000|2021-07-09 01:41:40|42723.5|42703.5|42726|42706|42726|42706|42721|42701|3
1625794910000|2021-07-09 01:41:50|42728.5|42708.5|42738|42718|42738|42718|42726|42706|14
1625794920000|2021-07-09 01:42:00|42740.5|42720.5|42746|42726|42746|42726|42738.5|42718.5|1
1625794930000|2021-07-09 01:42:10|42743.9|42723.9|42746|42726|42748.5|42728.5|42743.9|42723.9|2
1625794940000|2021-07-09 01:42:20|42743.5|42723.5|42741.4|42721.4|42743.5|42723.5|42741.4|42721.4|1
1625794950000|2021-07-09 01:42:30|42741|42721|42743.5|42723.5|42746|42726|42741|42721|7
1625794960000|2021-07-09 01:42:40|42746|42726|42741|42721|42746|42726|42741|42721|0
1625794970000|2021-07-09 01:42:50|42740.5|42720.5|42736|42716|42741|42721|42736|42716|8
1625794980000|2021-07-09 01:43:00|42735.1|42715.1|42721|42701|42735.1|42715.1|42721|42701|33
1625794990000|2021-07-09 01:43:10|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42716|42696|2
1625795010000|2021-07-09 01:43:30|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|11
1625795020000|2021-07-09 01:43:40|42713.5|42693.5|42711|42691|42713.5|42693.5|42711|42691|4
1625795030000|2021-07-09 01:43:50|42713|42693|42711.4|42691.4|42713.5|42693.5|42711|42691|0
1625795040000|2021-07-09 01:44:00|42711|42691|42713.5|42693.5|42713.5|42693.5|42708.5|42688.5|6
1625795050000|2021-07-09 01:44:10|42711|42691|42708.5|42688.5|42711|42691|42708.5|42688.5|0
1625795060000|2021-07-09 01:44:20|42708.9|42688.9|42718.5|42698.5|42718.5|42698.5|42708.9|42688.9|4
1625795070000|2021-07-09 01:44:30|42716|42696|42716|42696|42718|42698|42716|42696|1
1625795080000|2021-07-09 01:44:40|42716.4|42696.4|42721|42701|42721|42701|42716|42696|0
1625795090000|2021-07-09 01:44:50|42718.5|42698.5|42716|42696|42718.5|42698.5|42716|42696|0
1625795100000|2021-07-09 01:45:00|42713.9|42693.9|42711|42691|42713.9|42693.9|42708.5|42688.5|5
1625795110000|2021-07-09 01:45:10|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42711|42691|2
1625795120000|2021-07-09 01:45:20|42712.6|42692.6|42713.5|42693.5|42713.5|42693.5|42708.5|42688.5|2
1625795130000|2021-07-09 01:45:30|42711|42691|42721|42701|42721|42701|42711|42691|11
1625795140000|2021-07-09 01:45:40|42719.4|42699.4|42726|42706|42726|42706|42719.4|42699.4|10
1625795150000|2021-07-09 01:45:50|42728.5|42708.5|42731|42711|42733.5|42713.5|42728.5|42708.5|36
1625795160000|2021-07-09 01:46:00|42728.9|42708.9|42736|42716|42736|42716|42728.9|42708.9|4
1625795170000|2021-07-09 01:46:10|42741|42721|42733.5|42713.5|42741|42721|42733.5|42713.5|2
1625795180000|2021-07-09 01:46:20|42733|42713|42733.5|42713.5|42733.5|42713.5|42731|42711|5
1625795190000|2021-07-09 01:46:30|42731.4|42711.4|42731|42711|42731.4|42711.4|42731|42711|6
1625795200000|2021-07-09 01:46:40|42728.9|42708.9|42726|42706|42731|42711|42726|42706|3
1625795210000|2021-07-09 01:46:50|||||||||2
1625795220000|2021-07-09 01:47:00|42726.4|42706.4|42733.5|42713.5|42733.5|42713.5|42726.4|42706.4|17
1625795230000|2021-07-09 01:47:10|42736|42716|42733.5|42713.5|42738.5|42718.5|42733.5|42713.5|5
1625795240000|2021-07-09 01:47:20|42733|42713|42726|42706|42733|42713|42726|42706|1
1625795250000|2021-07-09 01:47:30|42726.4|42706.4|42726|42706|42728.5|42708.5|42723.5|42703.5|6
1625795260000|2021-07-09 01:47:40|42728.5|42708.5|42716|42696|42728.5|42708.5|42716|42696|15
1625795270000|2021-07-09 01:47:50|42713.5|42693.5|42711|42691|42713.5|42693.5|42706|42686|18
1625795280000|2021-07-09 01:48:00|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42711|42691|3
1625795290000|2021-07-09 01:48:10|42716|42696|42716|42696|42716|42696|42716|42696|0
1625795300000|2021-07-09 01:48:20|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|3
1625795310000|2021-07-09 01:48:30|42720.5|42700.5|42711|42691|42721|42701|42708.9|42688.9|2
1625795320000|2021-07-09 01:48:40|||||||||1
1625795330000|2021-07-09 01:48:50|42708.5|42688.5|42711|42691|42716|42696|42708.5|42688.5|4
1625795340000|2021-07-09 01:49:00|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|1
1625795350000|2021-07-09 01:49:10|42708.5|42688.5|42713.5|42693.5|42713.5|42693.5|42708.5|42688.5|8
1625795360000|2021-07-09 01:49:20|42711.4|42691.4|42711|42691|42711.4|42691.4|42711|42691|1
1625795370000|2021-07-09 01:49:30|42713|42693|42711|42691|42713|42693|42711|42691|0
1625795380000|2021-07-09 01:49:40|42708.9|42688.9|42708.5|42688.5|42711|42691|42708.5|42688.5|3
1625795390000|2021-07-09 01:49:50|42708|42688|42703.5|42683.5|42708.5|42688.5|42703.5|42683.5|1
1625795400000|2021-07-09 01:50:00|42703|42683|42701|42681|42703.5|42683.5|42701|42681|0
1625795410000|2021-07-09 01:50:10|42698.5|42678.5|42701.4|42681.4|42701.4|42681.4|42698.5|42678.5|17
1625795420000|2021-07-09 01:50:20|||||||||1
1625795450000|2021-07-09 01:50:50|42703.5|42683.5|42708.5|42688.5|42708.5|42688.5|42703.5|42683.5|16
1625795460000|2021-07-09 01:51:00|42703.5|42683.5|42698.9|42678.9|42703.5|42683.5|42698.9|42678.9|3
1625795470000|2021-07-09 01:51:10|42696.9|42676.9|42696.9|42676.9|42698.9|42678.9|42696.9|42676.9|3
1625795480000|2021-07-09 01:51:20|42698.9|42678.9|42701|42681|42701|42681|42698.5|42678.5|1
1625795490000|2021-07-09 01:51:30|42698.5|42678.5|42698.5|42678.5|42701|42681|42698.5|42678.5|0
1625795500000|2021-07-09 01:51:40|42700.5|42680.5|42698.5|42678.5|42701|42681|42696.4|42676.4|0
1625795510000|2021-07-09 01:51:50|42696.4|42676.4|42696.4|42676.4|42698.5|42678.5|42696.4|42676.4|2
1625795520000|2021-07-09 01:52:00|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42696.4|42676.4|4
1625795530000|2021-07-09 01:52:10|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|1
1625795540000|2021-07-09 01:52:20|42698.5|42678.5|42701|42681|42703.5|42683.5|42698.5|42678.5|3
1625795550000|2021-07-09 01:52:30|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1625795560000|2021-07-09 01:52:40|42698.9|42678.9|42698.5|42678.5|42701|42681|42698.5|42678.5|2
1625795570000|2021-07-09 01:52:50|42696|42676|42693.9|42673.9|42696|42676|42693.9|42673.9|6
1625795580000|2021-07-09 01:53:00|42691.9|42671.9|42668.5|42648.5|42691.9|42671.9|42668.5|42648.5|22
1625795590000|2021-07-09 01:53:10|42666|42646|42658.5|42638.5|42668.5|42648.5|42658.5|42638.5|8
1625795600000|2021-07-09 01:53:20|42656|42636|42651|42631|42656|42636|42643.9|42623.9|17
1625795610000|2021-07-09 01:53:30|42653.5|42633.5|42651|42631|42653.5|42633.5|42644.4|42624.4|13
1625795620000|2021-07-09 01:53:40|42648.5|42628.5|42646.4|42626.4|42648.5|42628.5|42643.9|42623.9|4
1625795630000|2021-07-09 01:53:50|42643.9|42623.9|42646|42626|42646|42626|42641.4|42621.4|4
1625795640000|2021-07-09 01:54:00|42643.5|42623.5|42638.5|42618.5|42645.5|42625.5|42638.5|42618.5|11
1625795650000|2021-07-09 01:54:10|42636.4|42616.4|42633.5|42613.5|42636.4|42616.4|42628.9|42608.9|19
1625795660000|2021-07-09 01:54:20|42631|42611|42631|42611|42631|42611|42631|42611|21
1625795670000|2021-07-09 01:54:30|42630.5|42610.5|42628.9|42608.9|42630.5|42610.5|42626|42606|8
1625795680000|2021-07-09 01:54:40|42631|42611|42636|42616|42636|42616|42631|42611|3
1625795690000|2021-07-09 01:54:50|42633.5|42613.5|42633.5|42613.5|42636|42616|42633.5|42613.5|4
1625795700000|2021-07-09 01:55:00|42631.4|42611.4|42631|42611|42631.4|42611.4|42631|42611|0
1625795710000|2021-07-09 01:55:10|42628.5|42608.5|42621|42601|42628.5|42608.5|42621|42601|13
1625795720000|2021-07-09 01:55:20|42621.4|42601.4|42628.5|42608.5|42628.5|42608.5|42621|42601|12
1625795730000|2021-07-09 01:55:30|42626.4|42606.4|42628.5|42608.5|42628.5|42608.5|42626|42606|3
1625795740000|2021-07-09 01:55:40|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|7
1625795750000|2021-07-09 01:55:50|42624.4|42604.4|42621.9|42601.9|42624.4|42604.4|42621.9|42601.9|2
1625795760000|2021-07-09 01:56:00|42623.9|42603.9|42621.9|42601.9|42623.9|42603.9|42619.4|42599.4|4
1625795770000|2021-07-09 01:56:10|42619.8|42599.8|42632.6|42612.6|42632.6|42612.6|42619.8|42599.8|5
1625795780000|2021-07-09 01:56:20|42633.5|42613.5|42635.5|42615.5|42635.5|42615.5|42633.5|42613.5|3
1625795790000|2021-07-09 01:56:30|42638|42618|42638.5|42618.5|42638.5|42618.5|42635.5|42615.5|2
1625795800000|2021-07-09 01:56:40|42639.4|42619.4|42643.5|42623.5|42643.5|42623.5|42639.4|42619.4|8
1625795810000|2021-07-09 01:56:50|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42646|42626|4
1625795820000|2021-07-09 01:57:00|42648.9|42628.9|42641.4|42621.4|42651|42631|42641.4|42621.4|8
1625795830000|2021-07-09 01:57:10|42643|42623|42658.5|42638.5|42658.5|42638.5|42643|42623|10
1625795840000|2021-07-09 01:57:20|42661|42641|42663.5|42643.5|42663.5|42643.5|42661|42641|8
1625795850000|2021-07-09 01:57:30|42663.9|42643.9|42671|42651|42671|42651|42663.5|42643.5|5
1625795860000|2021-07-09 01:57:40|42668.9|42648.9|42666|42646|42668.9|42648.9|42666|42646|1
1625795870000|2021-07-09 01:57:50|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|1
1625795880000|2021-07-09 01:58:00|42661|42641|42658.9|42638.9|42663.5|42643.5|42658.9|42638.9|2
1625795890000|2021-07-09 01:58:10|42658.5|42638.5|42658.5|42638.5|42661|42641|42658.5|42638.5|4
1625795900000|2021-07-09 01:58:20|42656.4|42636.4|42646|42626|42656.4|42636.4|42646|42626|19
1625795910000|2021-07-09 01:58:30|42646.4|42626.4|42646|42626|42646.4|42626.4|42641.4|42621.4|5
1625795920000|2021-07-09 01:58:40|42643.9|42623.9|42641.4|42621.4|42643.9|42623.9|42641.4|42621.4|1
1625795930000|2021-07-09 01:58:50|42638.9|42618.9|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|2
1625795940000|2021-07-09 01:59:00|42636.9|42616.9|42633.9|42613.9|42638.9|42618.9|42633.9|42613.9|3
1625795950000|2021-07-09 01:59:10|42631.9|42611.9|42633.9|42613.9|42633.9|42613.9|42631.9|42611.9|6
1625795960000|2021-07-09 01:59:20|42631.9|42611.9|42631.4|42611.4|42631.9|42611.9|42628.9|42608.9|3
1625795970000|2021-07-09 01:59:30|42629.4|42609.4|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|1
1625795980000|2021-07-09 01:59:40|42633.5|42613.5|42636.4|42616.4|42638.9|42618.9|42633.5|42613.5|3
1625795990000|2021-07-09 01:59:50|42636|42616|42626.4|42606.4|42636|42616|42624.4|42604.4|19
1625796000000|2021-07-09 02:00:00|42628.9|42608.9|42643.9|42623.9|42643.9|42623.9|42628.9|42608.9|11
1625796010000|2021-07-09 02:00:10|42646.4|42626.4|42651.4|42631.4|42653.9|42633.9|42646.4|42626.4|10
1625796020000|2021-07-09 02:00:20|42649.4|42629.4|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|1
1625796030000|2021-07-09 02:00:30|42649.4|42629.4|42648.9|42628.9|42653.9|42633.9|42648.9|42628.9|2
1625796040000|2021-07-09 02:00:40|42646.4|42626.4|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|6
1625796050000|2021-07-09 02:00:50|42641.4|42621.4|42646.4|42626.4|42646.4|42626.4|42638.9|42618.9|8
1625796060000|2021-07-09 02:01:00|42648.9|42628.9|42646.4|42626.4|42648.9|42628.9|42646.4|42626.4|9
1625796070000|2021-07-09 02:01:10|42644.4|42624.4|42636.4|42616.4|42644.4|42624.4|42636.4|42616.4|2
1625796080000|2021-07-09 02:01:20|42634.4|42614.4|42626.9|42606.9|42634.4|42614.4|42626.9|42606.9|5
1625796090000|2021-07-09 02:01:30|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42619.8|42599.8|10
1625796100000|2021-07-09 02:01:40|42619.8|42599.8|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|15
1625796110000|2021-07-09 02:01:50|42617.8|42597.8|42616.4|42596.4|42617.8|42597.8|42614.8|42594.8|4
1625796120000|2021-07-09 02:02:00|42614.4|42594.4|42613.9|42593.9|42618.5|42598.5|42611.4|42591.4|4
1625796130000|2021-07-09 02:02:10|42611.4|42591.4|42603.9|42583.9|42611.4|42591.4|42598.9|42578.9|25
1625796140000|2021-07-09 02:02:20|42601.9|42581.9|42603.9|42583.9|42606.4|42586.4|42601.4|42581.4|2
1625796150000|2021-07-09 02:02:30|42606|42586|42601.4|42581.4|42606|42586|42598.9|42578.9|7
1625796160000|2021-07-09 02:02:40|42599.4|42579.4|42603.5|42583.5|42606.4|42586.4|42596.4|42576.4|10
1625796170000|2021-07-09 02:02:50|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42598.9|42578.9|3
1625796180000|2021-07-09 02:03:00|42598.9|42578.9|42596.4|42576.4|42598.9|42578.9|42596.4|42576.4|2
1625796190000|2021-07-09 02:03:10|42593.9|42573.9|42583.9|42563.9|42593.9|42573.9|42583.9|42563.9|31
1625796200000|2021-07-09 02:03:20|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|13
1625796210000|2021-07-09 02:03:30|42581.9|42561.9|42578.9|42558.9|42583.9|42563.9|42578.9|42558.9|3
1625796220000|2021-07-09 02:03:40|42581|42561|42581|42561|42583.5|42563.5|42581|42561|25
1625796230000|2021-07-09 02:03:50|42583|42563|42586|42566|42586|42566|42581|42561|7
1625796240000|2021-07-09 02:04:00|42583.9|42563.9|42588.9|42568.9|42588.9|42568.9|42583.9|42563.9|4
1625796250000|2021-07-09 02:04:10|42586.4|42566.4|42584.4|42564.4|42586.4|42566.4|42584.4|42564.4|5
1625796260000|2021-07-09 02:04:20|42583.9|42563.9|42576.9|42556.9|42583.9|42563.9|42576.9|42556.9|2
1625796270000|2021-07-09 02:04:30|42579.4|42559.4|42573.9|42553.9|42579.4|42559.4|42571.4|42551.4|5
1625796280000|2021-07-09 02:04:40|42571.4|42551.4|42573.5|42553.5|42573.9|42553.9|42571.4|42551.4|4
1625796290000|2021-07-09 02:04:50|42573.9|42553.9|42583.9|42563.9|42583.9|42563.9|42573.9|42553.9|14
1625796300000|2021-07-09 02:05:00|||||||||9
1625796310000|2021-07-09 02:05:10|42586.4|42566.4|42613.9|42593.9|42613.9|42593.9|42586.4|42566.4|20
1625796320000|2021-07-09 02:05:20|42618|42598|42618|42598|42618|42598|42618|42598|2
1625796330000|2021-07-09 02:05:30|42616|42596|42613.9|42593.9|42616|42596|42613.9|42593.9|6
1625796340000|2021-07-09 02:05:40|42616|42596|42611.4|42591.4|42616|42596|42611.4|42591.4|3
1625796350000|2021-07-09 02:05:50|42609.4|42589.4|42596.9|42576.9|42609.4|42589.4|42596.4|42576.4|19
1625796360000|2021-07-09 02:06:00|42594.8|42574.8|42596.9|42576.9|42606.4|42586.4|42594.8|42574.8|14
1625796370000|2021-07-09 02:06:10|42594.8|42574.8|42581.4|42561.4|42594.8|42574.8|42581.4|42561.4|7
1625796380000|2021-07-09 02:06:20|42578.9|42558.9|42568.9|42548.9|42581.4|42561.4|42568.9|42548.9|11
1625796390000|2021-07-09 02:06:30|42566.4|42546.4|42568.9|42548.9|42571.4|42551.4|42566.4|42546.4|12
1625796400000|2021-07-09 02:06:40|42566.4|42546.4|42563.9|42543.9|42566.4|42546.4|42563.9|42543.9|18
1625796410000|2021-07-09 02:06:50|42561.4|42541.4|42559.4|42539.4|42561.4|42541.4|42559.4|42539.4|5
1625796420000|2021-07-09 02:07:00|42558.9|42538.9|42543.9|42523.9|42558.9|42538.9|42543.9|42523.9|39
1625796430000|2021-07-09 02:07:10|42546.4|42526.4|42576.4|42556.4|42576.4|42556.4|42546.4|42526.4|19
1625796440000|2021-07-09 02:07:20|42578.5|42558.5|42576.4|42556.4|42581|42561|42573.9|42553.9|10
1625796450000|2021-07-09 02:07:30|42573.9|42553.9|42578.9|42558.9|42581.4|42561.4|42573.9|42553.9|12
1625796460000|2021-07-09 02:07:40|42581|42561|42583.9|42563.9|42583.9|42563.9|42581|42561|6
1625796470000|2021-07-09 02:07:50|42586|42566|42586.4|42566.4|42591.4|42571.4|42586|42566|6
1625796480000|2021-07-09 02:08:00|42583.9|42563.9|42588.9|42568.9|42588.9|42568.9|42581.4|42561.4|12
1625796490000|2021-07-09 02:08:10|42591|42571|42591.4|42571.4|42591.4|42571.4|42588.9|42568.9|2
1625796500000|2021-07-09 02:08:20|42593.5|42573.5|42593.9|42573.9|42593.9|42573.9|42591.4|42571.4|1
1625796510000|2021-07-09 02:08:30|42596.4|42576.4|42603.9|42583.9|42603.9|42583.9|42596.4|42576.4|5
1625796520000|2021-07-09 02:08:40|42604.4|42584.4|42603.9|42583.9|42606.4|42586.4|42603.9|42583.9|2
1625796530000|2021-07-09 02:08:50|42608.9|42588.9|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|8
1625796540000|2021-07-09 02:09:00|42606.9|42586.9|42603.9|42583.9|42611.4|42591.4|42603.9|42583.9|14
1625796550000|2021-07-09 02:09:10|42601.9|42581.9|42598.9|42578.9|42603.9|42583.9|42598.9|42578.9|3
1625796560000|2021-07-09 02:09:20|42599.4|42579.4|42608.5|42588.5|42608.5|42588.5|42599.4|42579.4|11
1625796570000|2021-07-09 02:09:30|42611|42591|42613.9|42593.9|42613.9|42593.9|42611|42591|8
1625796580000|2021-07-09 02:09:40|42616.4|42596.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|15
1625796590000|2021-07-09 02:09:50|42614.4|42594.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|2
1625796600000|2021-07-09 02:10:00|42613.5|42593.5|42611.4|42591.4|42613.5|42593.5|42611.4|42591.4|7
1625796610000|2021-07-09 02:10:10|42609.4|42589.4|42611.9|42591.9|42611.9|42591.9|42609.4|42589.4|3
1625796620000|2021-07-09 02:10:20|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|0
1625796630000|2021-07-09 02:10:30|42613.9|42593.9|42606.4|42586.4|42613.9|42593.9|42606.4|42586.4|1
1625796640000|2021-07-09 02:10:40|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|2
1625796650000|2021-07-09 02:10:50|42606.4|42586.4|42611|42591|42611|42591|42606.4|42586.4|7
1625796660000|2021-07-09 02:11:00|42608.9|42588.9|42617.6|42597.6|42617.6|42597.6|42603.9|42583.9|16
1625796670000|2021-07-09 02:11:10|42619.6|42599.6|42618|42598|42620.1|42600.1|42618|42598|2
1625796680000|2021-07-09 02:11:20|42620.1|42600.1|42620.5|42600.5|42620.5|42600.5|42620.1|42600.1|2
1625796690000|2021-07-09 02:11:30|42621|42601|42620.1|42600.1|42621|42601|42618|42598|12
1625796700000|2021-07-09 02:11:40|42618|42598|42616|42596|42620.1|42600.1|42615.5|42595.5|6
1625796710000|2021-07-09 02:11:50|42613.9|42593.9|42608.5|42588.5|42613.9|42593.9|42608.5|42588.5|3
1625796720000|2021-07-09 02:12:00|42606|42586|42598.9|42578.9|42606|42586|42598.9|42578.9|4
1625796730000|2021-07-09 02:12:10|42596.4|42576.4|42591.4|42571.4|42596.4|42576.4|42589.4|42569.4|14
1625796740000|2021-07-09 02:12:20|42593.9|42573.9|42591.9|42571.9|42593.9|42573.9|42591.4|42571.4|1
1625796750000|2021-07-09 02:12:30|42591.4|42571.4|42591.4|42571.4|42593.9|42573.9|42589.4|42569.4|2
1625796760000|2021-07-09 02:12:40|42591.9|42571.9|42598.9|42578.9|42598.9|42578.9|42591.9|42571.9|9
1625796770000|2021-07-09 02:12:50|42599.8|42579.8|42601.4|42581.4|42603.9|42583.9|42599.8|42579.8|5
1625796780000|2021-07-09 02:13:00|42603.5|42583.5|42603.9|42583.9|42603.9|42583.9|42601.4|42581.4|2
1625796790000|2021-07-09 02:13:10|42606.4|42586.4|42613.9|42593.9|42613.9|42593.9|42606.4|42586.4|5
1625796800000|2021-07-09 02:13:20|42616.4|42596.4|42618.9|42598.9|42621|42601|42611.4|42591.4|6
1625796810000|2021-07-09 02:13:30|42621|42601|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|11
1625796820000|2021-07-09 02:13:40|42618.9|42598.9|42621|42601|42621|42601|42616.4|42596.4|0
1625796830000|2021-07-09 02:13:50|42621.9|42601.9|42624.4|42604.4|42624.4|42604.4|42621.9|42601.9|9
1625796840000|2021-07-09 02:14:00|42623.9|42603.9|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|1
1625796850000|2021-07-09 02:14:10|42621.9|42601.9|42628.5|42608.5|42628.5|42608.5|42618.9|42598.9|27
1625796860000|2021-07-09 02:14:20|42626.4|42606.4|42631.4|42611.4|42631.4|42611.4|42626.4|42606.4|8
1625796870000|2021-07-09 02:14:30|42631.9|42611.9|42631.4|42611.4|42638.9|42618.9|42631.4|42611.4|11
1625796880000|2021-07-09 02:14:40|42629.4|42609.4|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|3
1625796890000|2021-07-09 02:14:50|42634.4|42614.4|42656.4|42636.4|42658.9|42638.9|42634.4|42614.4|16
1625796900000|2021-07-09 02:15:00|42651.4|42631.4|42646.4|42626.4|42651.4|42631.4|42643.9|42623.9|10
1625796910000|2021-07-09 02:15:10|42646.9|42626.9|42646.4|42626.4|42646.9|42626.9|42646.4|42626.4|0
1625796920000|2021-07-09 02:15:20|42648.9|42628.9|42646.4|42626.4|42648.9|42628.9|42646.4|42626.4|0
1625796940000|2021-07-09 02:15:40|42634.4|42614.4|42626.4|42606.4|42634.4|42614.4|42626.4|42606.4|10
1625796950000|2021-07-09 02:15:50|42622.3|42602.3|42616.4|42596.4|42622.3|42602.3|42616.4|42596.4|7
1625796960000|2021-07-09 02:16:00|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|1
1625796970000|2021-07-09 02:16:10|42614.4|42594.4|42621.4|42601.4|42621.4|42601.4|42614.4|42594.4|6
1625796990000|2021-07-09 02:16:30|42621|42601|42623.9|42603.9|42623.9|42603.9|42621|42601|0
1625797000000|2021-07-09 02:16:40|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|1
1625797010000|2021-07-09 02:16:50|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|5
1625797020000|2021-07-09 02:17:00|42617.3|42597.3|42612.3|42592.3|42619.4|42599.4|42612.3|42592.3|2
1625797030000|2021-07-09 02:17:10|42611.9|42591.9|42613.9|42593.9|42613.9|42593.9|42611.4|42591.4|13
1625797040000|2021-07-09 02:17:20|42616|42596|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|7
1625797050000|2021-07-09 02:17:30|42613.5|42593.5|42616.4|42596.4|42616.4|42596.4|42611|42591|8
1625797060000|2021-07-09 02:17:40|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|3
1625797070000|2021-07-09 02:17:50|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|2
1625797080000|2021-07-09 02:18:00|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1625797090000|2021-07-09 02:18:10|42623.9|42603.9|42621.4|42601.4|42623.9|42603.9|42618.9|42598.9|0
1625797100000|2021-07-09 02:18:20|42619.4|42599.4|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1625797110000|2021-07-09 02:18:30|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|2
1625797120000|2021-07-09 02:18:40|42623.5|42603.5|42621.4|42601.4|42623.9|42603.9|42621.4|42601.4|2
1625797130000|2021-07-09 02:18:50|42619.4|42599.4|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1625797140000|2021-07-09 02:19:00|42623.5|42603.5|42621.4|42601.4|42623.5|42603.5|42621.4|42601.4|1
1625797150000|2021-07-09 02:19:10|42619.4|42599.4|42618.9|42598.9|42619.4|42599.4|42618.9|42598.9|0
1625797160000|2021-07-09 02:19:20|42616.4|42596.4|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|1
1625797170000|2021-07-09 02:19:30|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|2
1625797180000|2021-07-09 02:19:40|42609.4|42589.4|42613.9|42593.9|42613.9|42593.9|42609.4|42589.4|3
1625797190000|2021-07-09 02:19:50|42611.4|42591.4|42611.4|42591.4|42613.9|42593.9|42611.4|42591.4|2
1625797200000|2021-07-09 02:20:00|42611|42591|42611.4|42591.4|42613.5|42593.5|42611|42591|1
1625797210000|2021-07-09 02:20:10|42608.9|42588.9|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|0
1625797220000|2021-07-09 02:20:20|42609.4|42589.4|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|1
1625797230000|2021-07-09 02:20:30|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|0
1625797240000|2021-07-09 02:20:40|||||||||2
1625797250000|2021-07-09 02:20:50|42616.4|42596.4|42624.4|42604.4|42624.4|42604.4|42616.4|42596.4|2
1625797260000|2021-07-09 02:21:00|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|2
1625797290000|2021-07-09 02:21:30|42623.5|42603.5|42621.4|42601.4|42623.5|42603.5|42621.4|42601.4|1
1625797300000|2021-07-09 02:21:40|42626.4|42606.4|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|2
1625797320000|2021-07-09 02:22:00|42619.4|42599.4|42618.9|42598.9|42619.4|42599.4|42618.9|42598.9|1
1625797330000|2021-07-09 02:22:10|42616.4|42596.4|42614.4|42594.4|42616.4|42596.4|42611.9|42591.9|5
1625797350000|2021-07-09 02:22:30|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|1
1625797360000|2021-07-09 02:22:40|42614.4|42594.4|42613.9|42593.9|42614.4|42594.4|42613.9|42593.9|0
1625797370000|2021-07-09 02:22:50|42616.9|42596.9|42616.4|42596.4|42616.9|42596.9|42616.4|42596.4|2
1625797380000|2021-07-09 02:23:00|42616.9|42596.9|42621.4|42601.4|42626.4|42606.4|42616.9|42596.9|5
1625797390000|2021-07-09 02:23:10|42619.4|42599.4|42618.9|42598.9|42619.4|42599.4|42618.9|42598.9|0
1625797400000|2021-07-09 02:23:20|42621.4|42601.4|42621|42601|42621.4|42601.4|42618.9|42598.9|4
1625797410000|2021-07-09 02:23:30|42621.4|42601.4|42618.9|42598.9|42621.4|42601.4|42618.9|42598.9|2
1625797420000|2021-07-09 02:23:40|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|0
1625797430000|2021-07-09 02:23:50|42621|42601|42616.4|42596.4|42621|42601|42616.4|42596.4|1
1625797450000|2021-07-09 02:24:10|42613.9|42593.9|42609.4|42589.4|42613.9|42593.9|42609.4|42589.4|2
1625797460000|2021-07-09 02:24:20|42608.9|42588.9|42623.9|42603.9|42623.9|42603.9|42608.9|42588.9|25
1625797470000|2021-07-09 02:24:30|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|5
1625797500000|2021-07-09 02:25:00|42626.9|42606.9|42631|42611|42638.9|42618.9|42626.9|42606.9|19
1625797510000|2021-07-09 02:25:10|42631.4|42611.4|42633.9|42613.9|42633.9|42613.9|42631.4|42611.4|4
1625797530000|2021-07-09 02:25:30|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42629.8|42609.8|2
1625797540000|2021-07-09 02:25:40|42629.8|42609.8|42623.9|42603.9|42631.4|42611.4|42623.9|42603.9|7
1625797550000|2021-07-09 02:25:50|42624.4|42604.4|42623.9|42603.9|42624.4|42604.4|42623.9|42603.9|0
1625797560000|2021-07-09 02:26:00|||||||||2
1625797570000|2021-07-09 02:26:10|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|2
1625797580000|2021-07-09 02:26:20|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|1
1625797590000|2021-07-09 02:26:30|42613.9|42593.9|42608.9|42588.9|42613.9|42593.9|42606.4|42586.4|8
1625797610000|2021-07-09 02:26:50|||||||||1
1625797620000|2021-07-09 02:27:00|42606.4|42586.4|42608.9|42588.9|42611.4|42591.4|42606.4|42586.4|2
1625797630000|2021-07-09 02:27:10|42606.9|42586.9|42606.4|42586.4|42606.9|42586.9|42606.4|42586.4|0
1625797640000|2021-07-09 02:27:20|42606|42586|42603.9|42583.9|42606|42586|42603.9|42583.9|4
1625797650000|2021-07-09 02:27:30|42601.9|42581.9|42599.4|42579.4|42601.9|42581.9|42599.4|42579.4|4
1625797660000|2021-07-09 02:27:40|42603.5|42583.5|42606.4|42586.4|42606.4|42586.4|42603.5|42583.5|34
1625797680000|2021-07-09 02:28:00|42608.5|42588.5|42608.9|42588.9|42608.9|42588.9|42608.5|42588.5|0
1625797690000|2021-07-09 02:28:10|42608.5|42588.5|42608.9|42588.9|42608.9|42588.9|42608.5|42588.5|2
1625797700000|2021-07-09 02:28:20|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42604.4|42584.4|2
1625797710000|2021-07-09 02:28:30|42608.9|42588.9|42611|42591|42611|42591|42608.9|42588.9|2
1625797720000|2021-07-09 02:28:40|42613|42593|42613.5|42593.5|42613.5|42593.5|42613|42593|0
1625797730000|2021-07-09 02:28:50|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|0
1625797740000|2021-07-09 02:29:00|||||||||2
1625797760000|2021-07-09 02:29:20|42609.4|42589.4|42616.4|42596.4|42616.4|42596.4|42608.9|42588.9|29
1625797770000|2021-07-09 02:29:30|42618.9|42598.9|42628.9|42608.9|42628.9|42608.9|42618.9|42598.9|2
1625797780000|2021-07-09 02:29:40|42629.4|42609.4|42633.9|42613.9|42633.9|42613.9|42629.4|42609.4|2
1625797790000|2021-07-09 02:29:50|42636.4|42616.4|42638.9|42618.9|42638.9|42618.9|42636.4|42616.4|0
1625797800000|2021-07-09 02:30:00|42636.4|42616.4|42631.4|42611.4|42638.9|42618.9|42631.4|42611.4|24
1625797810000|2021-07-09 02:30:10|42633.5|42613.5|42641|42621|42641|42621|42633.5|42613.5|3
1625797820000|2021-07-09 02:30:20|42638.9|42618.9|42648.5|42628.5|42648.5|42628.5|42638.9|42618.9|7
1625797830000|2021-07-09 02:30:30|42648.9|42628.9|42653.9|42633.9|42656.4|42636.4|42648.9|42628.9|8
1625797840000|2021-07-09 02:30:40|42651.9|42631.9|42656.9|42636.9|42656.9|42636.9|42651.4|42631.4|13
1625797850000|2021-07-09 02:30:50|42656.4|42636.4|42661.4|42641.4|42661.4|42641.4|42656.4|42636.4|13
1625797860000|2021-07-09 02:31:00|42658.9|42638.9|42663.9|42643.9|42663.9|42643.9|42658.9|42638.9|5
1625797870000|2021-07-09 02:31:10|42664.8|42644.8|42666.4|42646.4|42671|42651|42664.8|42644.8|19
1625797880000|2021-07-09 02:31:20|42666.9|42646.9|42666.4|42646.4|42668.9|42648.9|42663.9|42643.9|0
1625797890000|2021-07-09 02:31:30|42668.9|42648.9|42666|42646|42668.9|42648.9|42663.9|42643.9|6
1625797900000|2021-07-09 02:31:40|42666.4|42646.4|42676.9|42656.9|42676.9|42656.9|42666.4|42646.4|15
1625797910000|2021-07-09 02:31:50|42679.4|42659.4|42688.9|42668.9|42688.9|42668.9|42679.4|42659.4|15
1625797920000|2021-07-09 02:32:00|42686.9|42666.9|42686.9|42666.9|42688.9|42668.9|42686.4|42666.4|14
1625797930000|2021-07-09 02:32:10|42688.9|42668.9|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|3
1625797940000|2021-07-09 02:32:20|42678.9|42658.9|42678.9|42658.9|42683.9|42663.9|42678.9|42658.9|16
1625797950000|2021-07-09 02:32:30|42678.5|42658.5|42679.4|42659.4|42681.4|42661.4|42678.5|42658.5|0
1625797960000|2021-07-09 02:32:40|42681|42661|42678.9|42658.9|42681.4|42661.4|42676.4|42656.4|4
1625797970000|2021-07-09 02:32:50|42679.8|42659.8|42683.9|42663.9|42686.4|42666.4|42679.8|42659.8|7
1625797980000|2021-07-09 02:33:00|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|5
1625797990000|2021-07-09 02:33:10|42683.9|42663.9|42709.8|42689.8|42711.9|42691.9|42681.9|42661.9|9
1625798000000|2021-07-09 02:33:20|42708.9|42688.9|42711.9|42691.9|42713.9|42693.9|42708.9|42688.9|10
1625798010000|2021-07-09 02:33:30|42713.9|42693.9|42713.9|42693.9|42714.4|42694.4|42711.9|42691.9|12
1625798020000|2021-07-09 02:33:40|42714.4|42694.4|42716.9|42696.9|42716.9|42696.9|42713.9|42693.9|13
1625798030000|2021-07-09 02:33:50|42718.9|42698.9|42736|42716|42736|42716|42718.9|42698.9|22
1625798040000|2021-07-09 02:34:00|42736.4|42716.4|42733.9|42713.9|42736.4|42716.4|42733.5|42713.5|20
1625798050000|2021-07-09 02:34:10|42731.9|42711.9|42731|42711|42733.9|42713.9|42731|42711|4
1625798060000|2021-07-09 02:34:20|42731.4|42711.4|42736|42716|42738.5|42718.5|42731.4|42711.4|22
1625798070000|2021-07-09 02:34:30|42733.9|42713.9|42731.4|42711.4|42733.9|42713.9|42728.9|42708.9|16
1625798080000|2021-07-09 02:34:40|42738.5|42718.5|42738.9|42718.9|42741|42721|42738.5|42718.5|29
1625798090000|2021-07-09 02:34:50|42741.4|42721.4|42741.4|42721.4|42743.9|42723.9|42738.9|42718.9|8
1625798100000|2021-07-09 02:35:00|42741.9|42721.9|42741|42721|42743.9|42723.9|42741|42721|8
1625798110000|2021-07-09 02:35:10|42738.5|42718.5|42736.4|42716.4|42739.4|42719.4|42736.4|42716.4|3
1625798120000|2021-07-09 02:35:20|42733.9|42713.9|42726.9|42706.9|42733.9|42713.9|42726.9|42706.9|3
1625798130000|2021-07-09 02:35:30|42728.9|42708.9|42736.4|42716.4|42736.4|42716.4|42728.9|42708.9|5
1625798140000|2021-07-09 02:35:40|42733.9|42713.9|42738.9|42718.9|42738.9|42718.9|42731.9|42711.9|1
1625798150000|2021-07-09 02:35:50|42741.4|42721.4|42746.9|42726.9|42751.4|42731.4|42741.4|42721.4|13
1625798160000|2021-07-09 02:36:00|42748.9|42728.9|42763|42743|42781.9|42761.9|42748.9|42728.9|71
1625798170000|2021-07-09 02:36:10|42758.9|42738.9|42771.9|42751.9|42773.9|42753.9|42758.5|42738.5|36
1625798180000|2021-07-09 02:36:20|42771.4|42751.4|42776.4|42756.4|42776.4|42756.4|42771.4|42751.4|2
1625798190000|2021-07-09 02:36:30|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42773.9|42753.9|11
1625798200000|2021-07-09 02:36:40|42776|42756|42778.9|42758.9|42778.9|42758.9|42776|42756|7
1625798210000|2021-07-09 02:36:50|42776.9|42756.9|42785.5|42765.5|42785.5|42765.5|42776.4|42756.4|16
1625798220000|2021-07-09 02:37:00|42786|42766|42781.4|42761.4|42786|42766|42781.4|42761.4|6
1625798230000|2021-07-09 02:37:10|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|3
1625798240000|2021-07-09 02:37:20|42781.4|42761.4|42781.4|42761.4|42783.9|42763.9|42778.9|42758.9|2
1625798250000|2021-07-09 02:37:30|42778.9|42758.9|42781.4|42761.4|42783.9|42763.9|42778.9|42758.9|0
1625798260000|2021-07-09 02:37:40|42778.9|42758.9|42776.9|42756.9|42783.9|42763.9|42776.9|42756.9|8
1625798270000|2021-07-09 02:37:50|42778.9|42758.9|42778.9|42758.9|42781.4|42761.4|42776.4|42756.4|5
1625798280000|2021-07-09 02:38:00|42776.9|42756.9|42776.4|42756.4|42776.9|42756.9|42768.9|42748.9|11
1625798290000|2021-07-09 02:38:10|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|1
1625798300000|2021-07-09 02:38:20|42781.4|42761.4|42786|42766|42786|42766|42781.4|42761.4|6
1625798310000|2021-07-09 02:38:30|42781.4|42761.4|42783.9|42763.9|42783.9|42763.9|42778.9|42758.9|4
1625798320000|2021-07-09 02:38:40|42783|42763|42778.9|42758.9|42783.9|42763.9|42778.9|42758.9|3
1625798330000|2021-07-09 02:38:50|42779.4|42759.4|42776.9|42756.9|42783.9|42763.9|42776.4|42756.4|7
1625798340000|2021-07-09 02:39:00|42778.9|42758.9|42781|42761|42785.5|42765.5|42778.9|42758.9|3
1625798350000|2021-07-09 02:39:10|42783.5|42763.5|42783.5|42763.5|42785.5|42765.5|42783|42763|3
1625798360000|2021-07-09 02:39:20|42781|42761|42771.4|42751.4|42781|42761|42771.4|42751.4|5
1625798370000|2021-07-09 02:39:30|42773.9|42753.9|42771.4|42751.4|42776.4|42756.4|42771.4|42751.4|4
1625798380000|2021-07-09 02:39:40|42773.5|42753.5|42768.9|42748.9|42773.9|42753.9|42768.9|42748.9|9
1625798390000|2021-07-09 02:39:50|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|2
1625798400000|2021-07-09 02:40:00|42768.9|42748.9|42773.9|42753.9|42773.9|42753.9|42768.9|42748.9|3
1625798410000|2021-07-09 02:40:10|42776.4|42756.4|42781.4|42761.4|42781.4|42761.4|42776.4|42756.4|8
1625798420000|2021-07-09 02:40:20|42783.5|42763.5|42783.9|42763.9|42783.9|42763.9|42783.5|42763.5|0
1625798430000|2021-07-09 02:40:30|42788|42768|42793.9|42773.9|42793.9|42773.9|42788|42768|30
1625798440000|2021-07-09 02:40:40|42796|42776|42801.4|42781.4|42801.4|42781.4|42793.9|42773.9|12
1625798450000|2021-07-09 02:40:50|42798.9|42778.9|42803.9|42783.9|42803.9|42783.9|42798.9|42778.9|7
1625798460000|2021-07-09 02:41:00|42799.4|42779.4|42798.9|42778.9|42799.4|42779.4|42798.5|42778.5|9
1625798470000|2021-07-09 02:41:10|42796.9|42776.9|42798.9|42778.9|42801.4|42781.4|42796.9|42776.9|4
1625798480000|2021-07-09 02:41:20|42796.4|42776.4|42788.9|42768.9|42796.4|42776.4|42788.9|42768.9|10
1625798490000|2021-07-09 02:41:30|42788.5|42768.5|42786.4|42766.4|42788.5|42768.5|42783.9|42763.9|17
1625798500000|2021-07-09 02:41:40|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42786.4|42766.4|5
1625798510000|2021-07-09 02:41:50|42791.4|42771.4|42788.9|42768.9|42791.4|42771.4|42788.9|42768.9|7
1625798520000|2021-07-09 02:42:00|42786.9|42766.9|42798.5|42778.5|42798.5|42778.5|42786.9|42766.9|9
1625798530000|2021-07-09 02:42:10|42801|42781|42798.9|42778.9|42801.4|42781.4|42798.5|42778.5|7
1625798540000|2021-07-09 02:42:20|42801.4|42781.4|42801.4|42781.4|42803.9|42783.9|42801.4|42781.4|3
1625798550000|2021-07-09 02:42:30|42798.9|42778.9|42793.9|42773.9|42798.9|42778.9|42793.9|42773.9|10
1625798560000|2021-07-09 02:42:40|42791.9|42771.9|42791.9|42771.9|42793.9|42773.9|42791.9|42771.9|6
1625798570000|2021-07-09 02:42:50|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|0
1625798580000|2021-07-09 02:43:00|42791.9|42771.9|42803.9|42783.9|42806.9|42786.9|42791.9|42771.9|27
1625798590000|2021-07-09 02:43:10|42804.4|42784.4|42803.9|42783.9|42804.4|42784.4|42803.9|42783.9|9
1625798600000|2021-07-09 02:43:20|42804.4|42784.4|42803.9|42783.9|42806.4|42786.4|42803.9|42783.9|8
1625798610000|2021-07-09 02:43:30|42801.4|42781.4|42808.5|42788.5|42808.5|42788.5|42801.4|42781.4|25
1625798620000|2021-07-09 02:43:40|42806.4|42786.4|42811|42791|42813.5|42793.5|42806.4|42786.4|18
1625798630000|2021-07-09 02:43:50|42813|42793|42823.9|42803.9|42823.9|42803.9|42813|42793|41
1625798640000|2021-07-09 02:44:00|42826.4|42806.4|42846.4|42826.4|42853.9|42833.9|42826.4|42806.4|48
1625798650000|2021-07-09 02:44:10|42846|42826|42848.9|42828.9|42848.9|42828.9|42838.9|42818.9|11
1625798660000|2021-07-09 02:44:20|42851|42831|42838.9|42818.9|42853.9|42833.9|42838.9|42818.9|32
1625798670000|2021-07-09 02:44:30|42843.9|42823.9|42831.4|42811.4|42843.9|42823.9|42831.4|42811.4|9
1625798680000|2021-07-09 02:44:40|42831.9|42811.9|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|5
1625798690000|2021-07-09 02:44:50|42823.9|42803.9|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|2
1625798700000|2021-07-09 02:45:00|42828.9|42808.9|42833.9|42813.9|42836.4|42816.4|42828.9|42808.9|19
1625798710000|2021-07-09 02:45:10|42831.4|42811.4|42833.9|42813.9|42838.9|42818.9|42831.4|42811.4|11
1625798720000|2021-07-09 02:45:20|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42833.9|42813.9|2
1625798730000|2021-07-09 02:45:30|42838.9|42818.9|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|4
1625798740000|2021-07-09 02:45:40|42839.4|42819.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|3
1625798750000|2021-07-09 02:45:50|42841|42821|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|4
1625798760000|2021-07-09 02:46:00|42846|42826|42841.4|42821.4|42848.9|42828.9|42841.4|42821.4|11
1625798770000|2021-07-09 02:46:10|42841.9|42821.9|42846.9|42826.9|42851|42831|42841.9|42821.9|35
1625798780000|2021-07-09 02:46:20|42846.4|42826.4|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|1
1625798790000|2021-07-09 02:46:30|42846.9|42826.9|42853.9|42833.9|42858.5|42838.5|42846.9|42826.9|115
1625798800000|2021-07-09 02:46:40|42856|42836|42857.6|42837.6|42857.6|42837.6|42853|42833|10
1625798810000|2021-07-09 02:46:50|42858|42838|42860.1|42840.1|42860.1|42840.1|42857.6|42837.6|5
1625798820000|2021-07-09 02:47:00|42863|42843|42865.5|42845.5|42865.5|42845.5|42858.5|42838.5|19
1625798830000|2021-07-09 02:47:10|42865.1|42845.1|42866|42846|42869.6|42849.6|42865.1|42845.1|5
1625798840000|2021-07-09 02:47:20|42863.9|42843.9|42853.5|42833.5|42863.9|42843.9|42853.5|42833.5|3
1625798850000|2021-07-09 02:47:30|42853|42833|42853|42833|42853|42833|42853|42833|4
1625798860000|2021-07-09 02:47:40|42853.5|42833.5|42863.5|42843.5|42865.1|42845.1|42853.5|42833.5|5
1625798870000|2021-07-09 02:47:50|42865.5|42845.5|42863|42843|42865.5|42845.5|42863|42843|4
1625798880000|2021-07-09 02:48:00|42863.5|42843.5|42871|42851|42876|42856|42863.5|42843.5|13
1625798890000|2021-07-09 02:48:10|42868.9|42848.9|42861|42841|42871|42851|42861|42841|8
1625798900000|2021-07-09 02:48:20|42860.5|42840.5|42861|42841|42863.5|42843.5|42860.5|42840.5|4
1625798910000|2021-07-09 02:48:30|42860.5|42840.5|42856|42836|42861|42841|42856|42836|1
1625798920000|2021-07-09 02:48:40|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|2
1625798930000|2021-07-09 02:48:50|42856|42836|42853.5|42833.5|42856|42836|42853.5|42833.5|7
1625798940000|2021-07-09 02:49:00|42851.4|42831.4|42846.4|42826.4|42853.5|42833.5|42846.4|42826.4|2
1625798950000|2021-07-09 02:49:10|42844.4|42824.4|42840.5|42820.5|42846.4|42826.4|42840.5|42820.5|14
1625798960000|2021-07-09 02:49:20|42840.1|42820.1|42848.5|42828.5|42848.5|42828.5|42840.1|42820.1|10
1625798970000|2021-07-09 02:49:30|42851|42831|42858.5|42838.5|42858.5|42838.5|42850.5|42830.5|8
1625798980000|2021-07-09 02:49:40|42860.5|42840.5|42868|42848|42868|42848|42858.5|42838.5|16
1625798990000|2021-07-09 02:49:50|42868.5|42848.5|42868|42848|42870.5|42850.5|42866|42846|3
1625799000000|2021-07-09 02:50:00|42865.5|42845.5|42878|42858|42878|42858|42858|42838|35
1625799010000|2021-07-09 02:50:10|42876|42856|42876|42856|42876|42856|42871.4|42851.4|6
1625799020000|2021-07-09 02:50:20|42873.5|42853.5|42871|42851|42876|42856|42871|42851|2
1625799030000|2021-07-09 02:50:30|42875.1|42855.1|42871|42851|42875.5|42855.5|42871|42851|23
1625799040000|2021-07-09 02:50:40|42863.5|42843.5|42855.5|42835.5|42863.5|42843.5|42855.5|42835.5|10
1625799050000|2021-07-09 02:50:50|42850.5|42830.5|42858.5|42838.5|42858.5|42838.5|42848|42828|21
1625799060000|2021-07-09 02:51:00|42858|42838|42856|42836|42868|42848|42856|42836|15
1625799070000|2021-07-09 02:51:10|42855.5|42835.5|42864.6|42844.6|42864.6|42844.6|42853.5|42833.5|10
1625799080000|2021-07-09 02:51:20|42867.6|42847.6|42870.5|42850.5|42873|42853|42865.5|42845.5|25
1625799090000|2021-07-09 02:51:30|42868|42848|42858|42838|42870.5|42850.5|42858|42838|12
1625799100000|2021-07-09 02:51:40|42855.5|42835.5|42856|42836|42858|42838|42853|42833|7
1625799110000|2021-07-09 02:51:50|42855.5|42835.5|42845.5|42825.5|42855.5|42835.5|42843|42823|7
1625799120000|2021-07-09 02:52:00|42848|42828|42860.5|42840.5|42860.5|42840.5|42845.5|42825.5|12
1625799130000|2021-07-09 02:52:10|42862.6|42842.6|42860.5|42840.5|42863|42843|42860.5|42840.5|2
1625799140000|2021-07-09 02:52:20|42860.1|42840.1|42850.1|42830.1|42860.1|42840.1|42848|42828|1
1625799150000|2021-07-09 02:52:30|42850.5|42830.5|42848|42828|42850.5|42830.5|42848|42828|1
1625799160000|2021-07-09 02:52:40|42845.5|42825.5|42846|42826|42846|42826|42843.5|42823.5|3
1625799170000|2021-07-09 02:52:50|42843.9|42823.9|42848|42828|42848|42828|42843.5|42823.5|0
1625799180000|2021-07-09 02:53:00|42850.5|42830.5|42853|42833|42853|42833|42848|42828|10
1625799190000|2021-07-09 02:53:10|42852.1|42832.1|42855.5|42835.5|42855.5|42835.5|42848|42828|6
1625799200000|2021-07-09 02:53:20|42858|42838|42858|42838|42858|42838|42855.5|42835.5|4
1625799210000|2021-07-09 02:53:30|42858.5|42838.5|42861|42841|42861|42841|42858|42838|2
1625799220000|2021-07-09 02:53:40|42858|42838|42856|42836|42858|42838|42856|42836|0
1625799230000|2021-07-09 02:53:50|42853.5|42833.5|42855.5|42835.5|42855.5|42835.5|42851|42831|5
1625799240000|2021-07-09 02:54:00|42857.6|42837.6|42865.1|42845.1|42865.1|42845.1|42857.6|42837.6|12
1625799250000|2021-07-09 02:54:10|42867.6|42847.6|42863.5|42843.5|42868|42848|42863.5|42843.5|10
1625799260000|2021-07-09 02:54:20|42863.9|42843.9|42863|42843|42866|42846|42863|42843|4
1625799270000|2021-07-09 02:54:30|42862.6|42842.6|42863|42843|42863|42843|42862.6|42842.6|0
1625799280000|2021-07-09 02:54:40|42862.6|42842.6|42858|42838|42863|42843|42858|42838|0
1625799290000|2021-07-09 02:54:50|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42858|42838|6
1625799300000|2021-07-09 02:55:00|42858.5|42838.5|42861|42841|42861|42841|42858|42838|3
1625799310000|2021-07-09 02:55:10|42861.4|42841.4|42860.5|42840.5|42861.4|42841.4|42860.5|42840.5|4
1625799320000|2021-07-09 02:55:20|42861|42841|42853.5|42833.5|42861|42841|42853.5|42833.5|6
1625799330000|2021-07-09 02:55:30|42858|42838|42858|42838|42858|42838|42853|42833|31
1625799340000|2021-07-09 02:55:40|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|0
1625799350000|2021-07-09 02:55:50|42858.9|42838.9|42861|42841|42861|42841|42858.5|42838.5|4
1625799360000|2021-07-09 02:56:00|42863|42843|42870.5|42850.5|42872.6|42852.6|42863|42843|7
1625799370000|2021-07-09 02:56:10|42871|42851|42871|42851|42873|42853|42868|42848|2
1625799380000|2021-07-09 02:56:20|42870.5|42850.5|42865.5|42845.5|42873|42853|42865.5|42845.5|3
1625799390000|2021-07-09 02:56:30|42868|42848|42873|42853|42873|42853|42868|42848|6
1625799400000|2021-07-09 02:56:40|42873.5|42853.5|42876|42856|42876|42856|42873.5|42853.5|9
1625799410000|2021-07-09 02:56:50|42878|42858|42885.5|42865.5|42885.5|42865.5|42878|42858|21
1625799420000|2021-07-09 02:57:00|42885.1|42865.1|42887.1|42867.1|42889.6|42869.6|42885.1|42865.1|28
1625799430000|2021-07-09 02:57:10|42885.1|42865.1|42882.6|42862.6|42885.1|42865.1|42882.6|42862.6|11
1625799440000|2021-07-09 02:57:20|42880.1|42860.1|42878|42858|42883|42863|42878|42858|7
1625799450000|2021-07-09 02:57:30|42880.1|42860.1|42876|42856|42880.5|42860.5|42873.5|42853.5|5
1625799460000|2021-07-09 02:57:40|42875.5|42855.5|42870.5|42850.5|42875.5|42855.5|42870.5|42850.5|0
1625799470000|2021-07-09 02:57:50|42874.6|42854.6|42875.5|42855.5|42875.5|42855.5|42870.5|42850.5|0
1625799480000|2021-07-09 02:58:00|42876|42856|42875.5|42855.5|42878|42858|42873|42853|14
1625799490000|2021-07-09 02:58:10|42873.5|42853.5|42873|42853|42873.5|42853.5|42873|42853|0
1625799500000|2021-07-09 02:58:20|42871|42851|42866|42846|42871|42851|42865.5|42845.5|12
1625799510000|2021-07-09 02:58:30|42868|42848|42866|42846|42868|42848|42866|42846|1
1625799520000|2021-07-09 02:58:40|42865.5|42845.5|42868|42848|42868|42848|42865.5|42845.5|2
1625799530000|2021-07-09 02:58:50|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|0
1625799540000|2021-07-09 02:59:00|42868|42848|42866|42846|42868|42848|42866|42846|7
1625799550000|2021-07-09 02:59:10|42863.9|42843.9|42863.5|42843.5|42868|42848|42861|42841|7
1625799560000|2021-07-09 02:59:20|42863.9|42843.9|42866|42846|42866|42846|42863.9|42843.9|1
1625799570000|2021-07-09 02:59:30|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42870.5|42850.5|4
1625799580000|2021-07-09 02:59:40|42871|42851|42875.5|42855.5|42876|42856|42871|42851|11
1625799590000|2021-07-09 02:59:50|42873|42853|42868.9|42848.9|42876|42856|42868.9|42848.9|3
1625799600000|2021-07-09 03:00:00|42873|42853|42861.4|42841.4|42873|42853|42861.4|42841.4|14
1625799610000|2021-07-09 03:00:10|42860.5|42840.5|42850.5|42830.5|42860.5|42840.5|42850.5|42830.5|9
1625799620000|2021-07-09 03:00:20|42848|42828|42850.5|42830.5|42850.5|42830.5|42848|42828|3
1625799630000|2021-07-09 03:00:30|42847.6|42827.6|42828.5|42808.5|42847.6|42827.6|42828.5|42808.5|8
1625799640000|2021-07-09 03:00:40|42828.9|42808.9|42836|42816|42836|42816|42828.9|42808.9|4
1625799650000|2021-07-09 03:00:50|42838|42818|42840.5|42820.5|42840.5|42820.5|42838|42818|6
1625799660000|2021-07-09 03:01:00|42841|42821|42840.5|42820.5|42843|42823|42840.5|42820.5|1
1625799670000|2021-07-09 03:01:10|42838.5|42818.5|42840.5|42820.5|42843|42823|42838.5|42818.5|1
1625799680000|2021-07-09 03:01:20|42843|42823|42843.5|42823.5|42845.5|42825.5|42841|42821|0
1625799690000|2021-07-09 03:01:30|42843|42823|42845.5|42825.5|42845.5|42825.5|42843|42823|3
1625799700000|2021-07-09 03:01:40|42843|42823|42845.5|42825.5|42845.5|42825.5|42843|42823|3
1625799710000|2021-07-09 03:01:50|42848|42828|42841|42821|42848|42828|42841|42821|3
1625799720000|2021-07-09 03:02:00|42843|42823|42843|42823|42843|42823|42840.5|42820.5|7
1625799730000|2021-07-09 03:02:10|||||||||6
1625799740000|2021-07-09 03:02:20|42841|42821|42843|42823|42843|42823|42841|42821|1
1625799750000|2021-07-09 03:02:30|||||||||1
1625799760000|2021-07-09 03:02:40|42841|42821|42843|42823|42843|42823|42841|42821|10
1625799770000|2021-07-09 03:02:50|42841|42821|42848.5|42828.5|42851|42831|42838.5|42818.5|12
1625799780000|2021-07-09 03:03:00|42848|42828|42853|42833|42853.5|42833.5|42848|42828|4
1625799790000|2021-07-09 03:03:10|42852.6|42832.6|42851|42831|42852.6|42832.6|42851|42831|1
1625799800000|2021-07-09 03:03:20|42850.5|42830.5|42846|42826|42851|42831|42846|42826|1
1625799810000|2021-07-09 03:03:30|42845.5|42825.5|42843.5|42823.5|42850.5|42830.5|42843.5|42823.5|5
1625799820000|2021-07-09 03:03:40|42846|42826|42850.1|42830.1|42850.1|42830.1|42845.5|42825.5|22
1625799830000|2021-07-09 03:03:50|42853|42833|42860.5|42840.5|42860.5|42840.5|42853|42833|33
1625799840000|2021-07-09 03:04:00|42858.5|42838.5|42863|42843|42863|42843|42858|42838|10
1625799850000|2021-07-09 03:04:10|42866|42846|42865.5|42845.5|42868|42848|42865.5|42845.5|2
1625799860000|2021-07-09 03:04:20|42868|42848|42863|42843|42868|42848|42863|42843|4
1625799870000|2021-07-09 03:04:30|42863.5|42843.5|42861|42841|42863.5|42843.5|42861|42841|0
1625799880000|2021-07-09 03:04:40|42863|42843|42861|42841|42863|42843|42861|42841|0
1625799890000|2021-07-09 03:04:50|42863|42843|42863|42843|42863|42843|42863|42843|0
1625799900000|2021-07-09 03:05:00|42865.5|42845.5|42868|42848|42868|42848|42865.5|42845.5|5
1625799910000|2021-07-09 03:05:10|42873|42853|42873|42853|42875.5|42855.5|42873|42853|8
1625799920000|2021-07-09 03:05:20|42871|42851|42868|42848|42871|42851|42868|42848|7
1625799940000|2021-07-09 03:05:40|42870.1|42850.1|42868|42848|42870.5|42850.5|42866|42846|4
1625799950000|2021-07-09 03:05:50|||||||||2
1625799960000|2021-07-09 03:06:00|42870.5|42850.5|42873|42853|42873|42853|42870.5|42850.5|2
1625799970000|2021-07-09 03:06:10|42877.1|42857.1|42882.6|42862.6|42882.6|42862.6|42877.1|42857.1|9
1625799980000|2021-07-09 03:06:20|42883|42863|42885.5|42865.5|42885.5|42865.5|42883|42863|6
1625799990000|2021-07-09 03:06:30|42887.6|42867.6|42893|42873|42893|42873|42887.6|42867.6|29
1625800000000|2021-07-09 03:06:40|42891|42871|42890.5|42870.5|42891|42871|42888.5|42868.5|4
1625800010000|2021-07-09 03:06:50|42888.5|42868.5|42893|42873|42893|42873|42888|42868|6
1625800020000|2021-07-09 03:07:00|42895.5|42875.5|42898|42878|42898|42878|42893|42873|9
1625800030000|2021-07-09 03:07:10|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42898|42878|8
1625800040000|2021-07-09 03:07:20|42898|42878|42898|42878|42898|42878|42898|42878|0
1625800050000|2021-07-09 03:07:30|42897.5|42877.5|42897.5|42877.5|42900|42880|42895|42875|16
1625800060000|2021-07-09 03:07:40|42899.6|42879.6|42897.5|42877.5|42899.6|42879.6|42895|42875|8
1625800070000|2021-07-09 03:07:50|42895|42875|42899.6|42879.6|42899.6|42879.6|42895|42875|11
1625800080000|2021-07-09 03:08:00|42900|42880|42900|42880|42902.5|42882.5|42897.5|42877.5|6
1625800100000|2021-07-09 03:08:20|42902.5|42882.5|42902.5|42882.5|42902.5|42882.5|42900.5|42880.5|8
1625800110000|2021-07-09 03:08:30|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|42907.1|42887.1|6
1625800120000|2021-07-09 03:08:40|42909.1|42889.1|42907.1|42887.1|42909.1|42889.1|42907.1|42887.1|10
1625800130000|2021-07-09 03:08:50|42909.1|42889.1|42907.1|42887.1|42909.1|42889.1|42907.1|42887.1|1
1625800140000|2021-07-09 03:09:00|42907.5|42887.5|42908|42888|42908|42888|42907.5|42887.5|6
1625800150000|2021-07-09 03:09:10|42903|42883|42903|42883|42905.5|42885.5|42903|42883|0
1625800160000|2021-07-09 03:09:20|42900.5|42880.5|42893|42873|42900.5|42880.5|42893|42873|8
1625800170000|2021-07-09 03:09:30|42891|42871|42893|42873|42893|42873|42891|42871|1
1625800180000|2021-07-09 03:09:40|42895|42875|42893.5|42873.5|42895.5|42875.5|42893.5|42873.5|0
1625800190000|2021-07-09 03:09:50|42896|42876|42898|42878|42898|42878|42895.5|42875.5|2
1625800200000|2021-07-09 03:10:00|42900|42880|42903|42883|42903|42883|42900|42880|8
1625800210000|2021-07-09 03:10:10|42905|42885|42910|42890|42910|42890|42905|42885|1
1625800230000|2021-07-09 03:10:30|42910.5|42890.5|42908|42888|42910.5|42890.5|42908|42888|4
1625800240000|2021-07-09 03:10:40|42907.5|42887.5|42905.5|42885.5|42907.5|42887.5|42905.5|42885.5|0
1625800250000|2021-07-09 03:10:50|42905|42885|42895.5|42875.5|42905|42885|42895.5|42875.5|5
1625800260000|2021-07-09 03:11:00|42893|42873|42898|42878|42898|42878|42893|42873|2
1625800270000|2021-07-09 03:11:10|42895.5|42875.5|42880.5|42860.5|42895.5|42875.5|42880.5|42860.5|13
1625800280000|2021-07-09 03:11:20|42878|42858|42868|42848|42878|42858|42868|42848|10
1625800290000|2021-07-09 03:11:30|42867.5|42847.5|42858|42838|42867.5|42847.5|42853|42833|18
1625800300000|2021-07-09 03:11:40|42855.9|42835.9|42862.5|42842.5|42862.5|42842.5|42853|42833|11
1625800310000|2021-07-09 03:11:50|42863|42843|42858|42838|42863|42843|42858|42838|20
1625800320000|2021-07-09 03:12:00|42860|42840|42855|42835|42860|42840|42855|42835|14
1625800330000|2021-07-09 03:12:10|42853|42833|42855.5|42835.5|42858|42838|42853|42833|32
1625800340000|2021-07-09 03:12:20|42853|42833|42843|42823|42853|42833|42843|42823|12
1625800350000|2021-07-09 03:12:30|42842.5|42822.5|42838|42818|42843|42823|42838|42818|11
1625800360000|2021-07-09 03:12:40|42842.5|42822.5|42838|42818|42843|42823|42838|42818|21
1625800370000|2021-07-09 03:12:50|42835.5|42815.5|42833|42813|42838|42818|42830.5|42810.5|25
1625800380000|2021-07-09 03:13:00|42835.5|42815.5|42838|42818|42838|42818|42832.5|42812.5|19
1625800390000|2021-07-09 03:13:10|42840.5|42820.5|42840.5|42820.5|42845.5|42825.5|42840.5|42820.5|22
1625800400000|2021-07-09 03:13:20|42842.5|42822.5|42843|42823|42843|42823|42840.5|42820.5|1
1625800410000|2021-07-09 03:13:30|||||||||4
1625800420000|2021-07-09 03:13:40|42840.9|42820.9|42838|42818|42840.9|42820.9|42838|42818|6
1625800430000|2021-07-09 03:13:50|42838.4|42818.4|42843|42823|42843|42823|42838.4|42818.4|3
1625800440000|2021-07-09 03:14:00|42845.5|42825.5|42850.9|42830.9|42855|42835|42845.5|42825.5|5
1625800450000|2021-07-09 03:14:10|42850.5|42830.5|42838.4|42818.4|42852.5|42832.5|42838.4|42818.4|26
1625800460000|2021-07-09 03:14:20|42838|42818|42833|42813|42838|42818|42833|42813|7
1625800470000|2021-07-09 03:14:30|42838|42818|42838|42818|42838|42818|42833|42813|6
1625800480000|2021-07-09 03:14:40|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|0
1625800490000|2021-07-09 03:14:50|42838|42818|42845.5|42825.5|42845.5|42825.5|42838|42818|18
1625800500000|2021-07-09 03:15:00|42848|42828|42853|42833|42853.4|42833.4|42848|42828|14
1625800510000|2021-07-09 03:15:10|42855|42835|42853|42833|42855|42835|42853|42833|2
1625800520000|2021-07-09 03:15:20|42855|42835|42855.5|42835.5|42855.5|42835.5|42853|42833|4
1625800530000|2021-07-09 03:15:30|42857.5|42837.5|42853|42833|42858|42838|42853|42833|3
1625800540000|2021-07-09 03:15:40|||||||||4
1625800550000|2021-07-09 03:15:50|42855|42835|42855|42835|42855|42835|42855|42835|2
1625800560000|2021-07-09 03:16:00|42853|42833|42853|42833|42855|42835|42853|42833|1
1625800570000|2021-07-09 03:16:10|42855.5|42835.5|42855.5|42835.5|42858|42838|42855.5|42835.5|19
1625800580000|2021-07-09 03:16:20|42858|42838|42858|42838|42858|42838|42858|42838|10
1625800590000|2021-07-09 03:16:30|42858.9|42838.9|42858|42838|42863|42843|42858|42838|19
1625800600000|2021-07-09 03:16:40|||||||||12
1625800610000|2021-07-09 03:16:50|42860|42840|42858|42838|42860|42840|42858|42838|4
1625800620000|2021-07-09 03:17:00|42860.5|42840.5|42863|42843|42863|42843|42858|42838|3
1625800630000|2021-07-09 03:17:10|42865|42845|42868|42848|42868|42848|42865|42845|40
1625800640000|2021-07-09 03:17:20|42867.5|42847.5|42868|42848|42868|42848|42865|42845|36
1625800650000|2021-07-09 03:17:30|42870.5|42850.5|42868|42848|42870.5|42850.5|42868|42848|19
1625800660000|2021-07-09 03:17:40|42865.9|42845.9|42868|42848|42870.5|42850.5|42865.9|42845.9|19
1625800670000|2021-07-09 03:17:50|42868.4|42848.4|42878|42858|42880|42860|42868.4|42848.4|4
1625800680000|2021-07-09 03:18:00|42878.9|42858.9|42888|42868|42888|42868|42878.9|42858.9|8
1625800690000|2021-07-09 03:18:10|42890.5|42870.5|42893|42873|42895.5|42875.5|42890.5|42870.5|11
1625800700000|2021-07-09 03:18:20|42895.5|42875.5|42895.5|42875.5|42900.5|42880.5|42895.5|42875.5|18
1625800710000|2021-07-09 03:18:30|42893|42873|42893|42873|42893|42873|42890.5|42870.5|7
1625800720000|2021-07-09 03:18:40|42888|42868|42885.5|42865.5|42888|42868|42885.5|42865.5|8
1625800730000|2021-07-09 03:18:50|42888|42868|42888|42868|42888|42868|42888|42868|15
1625800740000|2021-07-09 03:19:00|42888.4|42868.4|42893|42873|42893|42873|42888.4|42868.4|2
1625800750000|2021-07-09 03:19:10|42898|42878|42898|42878|42898|42878|42895.5|42875.5|5
1625800760000|2021-07-09 03:19:20|42900.5|42880.5|42917.5|42897.5|42917.5|42897.5|42900.5|42880.5|21
1625800770000|2021-07-09 03:19:30|42918|42898|42923|42903|42925.5|42905.5|42918|42898|25
1625800780000|2021-07-09 03:19:40|42920.5|42900.5|42925.5|42905.5|42925.5|42905.5|42915.5|42895.5|25
1625800790000|2021-07-09 03:19:50|42928|42908|42928|42908|42928|42908|42925.5|42905.5|12
1625800800000|2021-07-09 03:20:00|42932.5|42912.5|42950.5|42930.5|42950.5|42930.5|42932.5|42912.5|18
1625800810000|2021-07-09 03:20:10|42950|42930|42952.5|42932.5|42952.5|42932.5|42940.5|42920.5|23
1625800820000|2021-07-09 03:20:20|42953|42933|42965.5|42945.5|42968|42948|42953|42933|36
1625800830000|2021-07-09 03:20:30|42970.5|42950.5|42973|42953|42973|42953|42968.4|42948.4|22
1625800840000|2021-07-09 03:20:40|42975.5|42955.5|42973.4|42953.4|42978|42958|42973|42953|14
1625800850000|2021-07-09 03:20:50|42973|42953|42968|42948|42975.5|42955.5|42968|42948|7
1625800860000|2021-07-09 03:21:00|42970|42950|42990|42970|42990|42970|42970|42950|17
1625800870000|2021-07-09 03:21:10|42990.5|42970.5|42977.5|42957.5|42993|42973|42975.9|42955.9|8
1625800880000|2021-07-09 03:21:20|42979.6|42959.6|42977.5|42957.5|42979.6|42959.6|42977.5|42957.5|7
1625800890000|2021-07-09 03:21:30|42975|42955|42968|42948|42975|42955|42968|42948|3
1625800900000|2021-07-09 03:21:40|42967.5|42947.5|42963|42943|42967.5|42947.5|42963|42943|0
1625800910000|2021-07-09 03:21:50|42960.5|42940.5|42955|42935|42960.5|42940.5|42955|42935|14
1625800920000|2021-07-09 03:22:00|42955.5|42935.5|42958|42938|42963|42943|42955.5|42935.5|20
1625800930000|2021-07-09 03:22:10|42955.5|42935.5|42953|42933|42955.5|42935.5|42953|42933|4
1625800940000|2021-07-09 03:22:20|42950.5|42930.5|42935.5|42915.5|42950.5|42930.5|42933|42913|8
1625800950000|2021-07-09 03:22:30|42933|42913|42930.5|42910.5|42933|42913|42928|42908|8
1625800960000|2021-07-09 03:22:40|42932.5|42912.5|42930.5|42910.5|42933|42913|42930.5|42910.5|25
1625800970000|2021-07-09 03:22:50|42928|42908|42918|42898|42928|42908|42915.9|42895.9|13
1625800980000|2021-07-09 03:23:00|42915.5|42895.5|42918|42898|42920|42900|42908|42888|35
1625800990000|2021-07-09 03:23:10|42918.4|42898.4|42923|42903|42925.5|42905.5|42918.4|42898.4|14
1625801000000|2021-07-09 03:23:20|42920.9|42900.9|42915.5|42895.5|42920.9|42900.9|42913|42893|21
1625801010000|2021-07-09 03:23:30|42918|42898|42918|42898|42920.5|42900.5|42915.5|42895.5|9
1625801020000|2021-07-09 03:23:40|42920|42900|42920.5|42900.5|42920.5|42900.5|42920|42900|3
1625801030000|2021-07-09 03:23:50|42923|42903|42920.5|42900.5|42923|42903|42920.5|42900.5|3
1625801040000|2021-07-09 03:24:00|||||||||5
1625801050000|2021-07-09 03:24:10|42923|42903|42918|42898|42923|42903|42918|42898|2
1625801060000|2021-07-09 03:24:20|42915.5|42895.5|42913|42893|42915.5|42895.5|42913|42893|5
1625801070000|2021-07-09 03:24:30|42910.5|42890.5|42915.5|42895.5|42918|42898|42910.5|42890.5|3
1625801080000|2021-07-09 03:24:40|||||||||2
1625801090000|2021-07-09 03:24:50|42919.6|42899.6|42920.5|42900.5|42920.5|42900.5|42919.6|42899.6|19
1625801100000|2021-07-09 03:25:00|42920.9|42900.9|42943|42923|42943|42923|42920.9|42900.9|5
1625801110000|2021-07-09 03:25:10|42945|42925|42948|42928|42950.5|42930.5|42945|42925|5
1625801120000|2021-07-09 03:25:20|42945.9|42925.9|42935.5|42915.5|42945.9|42925.9|42935.5|42915.5|8
1625801130000|2021-07-09 03:25:30|42938|42918|42938|42918|42938|42918|42938|42918|10
1625801140000|2021-07-09 03:25:40|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|15
1625801150000|2021-07-09 03:25:50|42941.4|42921.4|42945.5|42925.5|42945.5|42925.5|42941.4|42921.4|5
1625801160000|2021-07-09 03:26:00|42945.9|42925.9|42943|42923|42945.9|42925.9|42943|42923|10
1625801170000|2021-07-09 03:26:10|42948|42928|42948|42928|42950|42930|42948|42928|41
1625801180000|2021-07-09 03:26:20|||||||||3
1625801190000|2021-07-09 03:26:30|42945.5|42925.5|42955.5|42935.5|42958|42938|42945.5|42925.5|7
1625801200000|2021-07-09 03:26:40|42960.5|42940.5|42955.5|42935.5|42960.5|42940.5|42955.5|42935.5|18
1625801210000|2021-07-09 03:26:50|42953|42933|42958|42938|42958|42938|42953|42933|7
1625801220000|2021-07-09 03:27:00|42958.9|42938.9|42963|42943|42963|42943|42958.9|42938.9|21
1625801230000|2021-07-09 03:27:10|42965.5|42945.5|42963|42943|42965.5|42945.5|42963|42943|1
1625801240000|2021-07-09 03:27:20|42962.5|42942.5|42953|42933|42962.5|42942.5|42953|42933|8
1625801250000|2021-07-09 03:27:30|42955|42935|42958|42938|42960|42940|42955|42935|2
1625801260000|2021-07-09 03:27:40|42960.5|42940.5|42963|42943|42965|42945|42960.5|42940.5|7
1625801270000|2021-07-09 03:27:50|42965.5|42945.5|42955.5|42935.5|42965.5|42945.5|42955.5|42935.5|10
1625801280000|2021-07-09 03:28:00|42953.4|42933.4|42947.5|42927.5|42953.4|42933.4|42947.5|42927.5|5
1625801290000|2021-07-09 03:28:10|42943|42923|42938|42918|42943|42923|42938|42918|5
1625801300000|2021-07-09 03:28:20|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42933|42913|3
1625801310000|2021-07-09 03:28:30|42935.9|42915.9|42938|42918|42938|42918|42935.9|42915.9|1
1625801320000|2021-07-09 03:28:40|42940.5|42920.5|42925.5|42905.5|42940.5|42920.5|42925.5|42905.5|7
1625801330000|2021-07-09 03:28:50|42925|42905|42925.5|42905.5|42925.5|42905.5|42923|42903|8
1625801340000|2021-07-09 03:29:00|42923|42903|42925.5|42905.5|42925.5|42905.5|42923|42903|4
1625801350000|2021-07-09 03:29:10|42927.5|42907.5|42930.5|42910.5|42930.5|42910.5|42927.5|42907.5|9
1625801360000|2021-07-09 03:29:20|42933|42913|42928|42908|42933|42913|42928|42908|18
1625801370000|2021-07-09 03:29:30|42923|42903|42915.5|42895.5|42923|42903|42915.5|42895.5|8
1625801380000|2021-07-09 03:29:40|42915|42895|42928|42908|42928|42908|42915|42895|1
1625801390000|2021-07-09 03:29:50|42930.5|42910.5|42935.5|42915.5|42939.6|42919.6|42928.4|42908.4|14
1625801400000|2021-07-09 03:30:00|42938|42918|42933|42913|42938|42918|42932.5|42912.5|12
1625801410000|2021-07-09 03:30:10|42932.5|42912.5|42935.5|42915.5|42935.5|42915.5|42932.5|42912.5|5
1625801420000|2021-07-09 03:30:20|42937.5|42917.5|42935.9|42915.9|42938|42918|42935.5|42915.5|2
1625801430000|2021-07-09 03:30:30|42935.5|42915.5|42938|42918|42940.5|42920.5|42935.5|42915.5|5
1625801440000|2021-07-09 03:30:40|42937.5|42917.5|42935.5|42915.5|42937.5|42917.5|42935.5|42915.5|1
1625801450000|2021-07-09 03:30:50|42940.9|42920.9|42935.5|42915.5|42940.9|42920.9|42935.5|42915.5|12
1625801460000|2021-07-09 03:31:00|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|6
1625801470000|2021-07-09 03:31:10|42942.5|42922.5|42947.5|42927.5|42947.5|42927.5|42942.5|42922.5|2
1625801480000|2021-07-09 03:31:20|42948|42928|42947.5|42927.5|42950|42930|42947.5|42927.5|4
1625801500000|2021-07-09 03:31:40|42948|42928|42948|42928|42948|42928|42948|42928|0
1625801510000|2021-07-09 03:31:50|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|5
1625801520000|2021-07-09 03:32:00|42953|42933|42950.5|42930.5|42953|42933|42950.5|42930.5|2
1625801530000|2021-07-09 03:32:10|||||||||1
1625801540000|2021-07-09 03:32:20|42950|42930|42948|42928|42950|42930|42948|42928|3
1625801550000|2021-07-09 03:32:30|42945.5|42925.5|42940|42920|42945.5|42925.5|42940|42920|2
1625801560000|2021-07-09 03:32:40|||||||||3
1625801570000|2021-07-09 03:32:50|42942.1|42922.1|42945|42925|42945|42925|42942.1|42922.1|1
1625801580000|2021-07-09 03:33:00|42945.5|42925.5|42953|42933|42953|42933|42945.5|42925.5|6
1625801590000|2021-07-09 03:33:10|||||||||1
1625801600000|2021-07-09 03:33:20|42950.9|42930.9|42950|42930|42950.9|42930.9|42948|42928|1
1625801610000|2021-07-09 03:33:30|||||||||1
1625801620000|2021-07-09 03:33:40|42948|42928|42945.9|42925.9|42948|42928|42945.9|42925.9|0
1625801630000|2021-07-09 03:33:50|42945.5|42925.5|42943|42923|42945.5|42925.5|42943|42923|1
1625801640000|2021-07-09 03:34:00|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|5
1625801650000|2021-07-09 03:34:10|42948|42928|42945.5|42925.5|42948|42928|42945.5|42925.5|1
1625801660000|2021-07-09 03:34:20|42950.5|42930.5|42945.9|42925.9|42950.5|42930.5|42945.9|42925.9|0
1625801670000|2021-07-09 03:34:30|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|0
1625801680000|2021-07-09 03:34:40|42948|42928|42943|42923|42948|42928|42943|42923|1
1625801700000|2021-07-09 03:35:00|42945.5|42925.5|42943|42923|42945.9|42925.9|42943|42923|3
1625801710000|2021-07-09 03:35:10|42938.4|42918.4|42940.5|42920.5|42940.5|42920.5|42938.4|42918.4|5
1625801720000|2021-07-09 03:35:20|42940.9|42920.9|42943|42923|42943|42923|42940.9|42920.9|0
1625801730000|2021-07-09 03:35:30|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|5
1625801740000|2021-07-09 03:35:40|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|0
1625801750000|2021-07-09 03:35:50|42943|42923|42935.5|42915.5|42943|42923|42935.5|42915.5|4
1625801760000|2021-07-09 03:36:00|42935|42915|42935.5|42915.5|42935.5|42915.5|42933|42913|3
1625801770000|2021-07-09 03:36:10|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|4
1625801780000|2021-07-09 03:36:20|42928.4|42908.4|42930.5|42910.5|42930.5|42910.5|42928.4|42908.4|5
1625801790000|2021-07-09 03:36:30|42930|42910|42930.5|42910.5|42930.5|42910.5|42925.9|42905.9|7
1625801800000|2021-07-09 03:36:40|42928|42908|42933|42913|42933|42913|42928|42908|2
1625801810000|2021-07-09 03:36:50|42932.1|42912.1|42930.5|42910.5|42932.1|42912.1|42930.5|42910.5|2
1625801820000|2021-07-09 03:37:00|42933|42913|42930.5|42910.5|42933|42913|42930.5|42910.5|4
1625801830000|2021-07-09 03:37:10|42928|42908|42930.5|42910.5|42930.5|42910.5|42928|42908|0
1625801840000|2021-07-09 03:37:20|42928|42908|42930.5|42910.5|42933|42913|42928|42908|7
1625801850000|2021-07-09 03:37:30|42933|42913|42933|42913|42933|42913|42933|42913|3
1625801860000|2021-07-09 03:37:40|42933.4|42913.4|42938|42918|42938|42918|42933.4|42913.4|3
1625801870000|2021-07-09 03:37:50|42940.5|42920.5|42940.9|42920.9|42940.9|42920.9|42940.5|42920.5|1
1625801880000|2021-07-09 03:38:00|42943.4|42923.4|42943|42923|42943.4|42923.4|42943|42923|1
1625801890000|2021-07-09 03:38:10|||||||||1
1625801900000|2021-07-09 03:38:20|42940.5|42920.5|42943|42923|42943|42923|42940.5|42920.5|2
1625801910000|2021-07-09 03:38:30|42942.5|42922.5|42945.5|42925.5|42945.5|42925.5|42940.5|42920.5|3
1625801920000|2021-07-09 03:38:40|42947.5|42927.5|42945.5|42925.5|42947.5|42927.5|42943|42923|2
1625801930000|2021-07-09 03:38:50|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|0
1625801940000|2021-07-09 03:39:00|42945.5|42925.5|42940.9|42920.9|42945.5|42925.5|42940.9|42920.9|2
1625801950000|2021-07-09 03:39:10|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|0
1625801980000|2021-07-09 03:39:40|||||||||1
1625801990000|2021-07-09 03:39:50|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|1
1625802000000|2021-07-09 03:40:00|42933|42913|42933|42913|42933|42913|42933|42913|2
1625802010000|2021-07-09 03:40:10|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930|42910|2
1625802030000|2021-07-09 03:40:30|42928.4|42908.4|42930.5|42910.5|42930.5|42910.5|42928|42908|0
1625802050000|2021-07-09 03:40:50|42928|42908|42925.5|42905.5|42928|42908|42925.5|42905.5|3
1625802070000|2021-07-09 03:41:10|||||||||2
1625802090000|2021-07-09 03:41:30|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|0
1625802100000|2021-07-09 03:41:40|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|2
1625802110000|2021-07-09 03:41:50|||||||||2
1625802120000|2021-07-09 03:42:00|42916.4|42896.4|42908.9|42888.9|42916.4|42896.4|42908.9|42888.9|5
1625802130000|2021-07-09 03:42:10|42910.9|42890.9|42908|42888|42910.9|42890.9|42903.4|42883.4|4
1625802140000|2021-07-09 03:42:20|||||||||2
1625802150000|2021-07-09 03:42:30|42905.5|42885.5|42905.5|42885.5|42910.5|42890.5|42905.5|42885.5|2
1625802160000|2021-07-09 03:42:40|42906.4|42886.4|42905.5|42885.5|42910.5|42890.5|42905.5|42885.5|2
1625802170000|2021-07-09 03:42:50|42903.4|42883.4|42905|42885|42905.5|42885.5|42903.4|42883.4|1
1625802180000|2021-07-09 03:43:00|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|1
1625802190000|2021-07-09 03:43:10|42903|42883|42903|42883|42903|42883|42903|42883|0
1625802200000|2021-07-09 03:43:20|42902.1|42882.1|42902.1|42882.1|42902.1|42882.1|42902.1|42882.1|4
1625802210000|2021-07-09 03:43:30|42902.5|42882.5|42900|42880|42902.5|42882.5|42900|42880|0
1625802220000|2021-07-09 03:43:40|42898|42878|42898|42878|42898|42878|42898|42878|1
1625802230000|2021-07-09 03:43:50|42895.9|42875.9|42890.5|42870.5|42895.9|42875.9|42888|42868|7
1625802240000|2021-07-09 03:44:00|42892.5|42872.5|42893|42873|42893|42873|42890.5|42870.5|0
1625802260000|2021-07-09 03:44:20|||||||||3
1625802270000|2021-07-09 03:44:30|||||||||1
1625802280000|2021-07-09 03:44:40|||||||||1
1625802300000|2021-07-09 03:45:00|42898|42878|42900|42880|42900|42880|42898|42878|14
1625802310000|2021-07-09 03:45:10|||||||||2
1625802320000|2021-07-09 03:45:20|42902.5|42882.5|42903|42883|42903|42883|42902.5|42882.5|6
1625802330000|2021-07-09 03:45:30|42903.4|42883.4|42903.4|42883.4|42903.9|42883.9|42903.4|42883.4|0
1625802340000|2021-07-09 03:45:40|42905.5|42885.5|42905.5|42885.5|42907.5|42887.5|42905.5|42885.5|2
1625802350000|2021-07-09 03:45:50|42903.4|42883.4|42900.5|42880.5|42903.4|42883.4|42898.4|42878.4|5
1625802360000|2021-07-09 03:46:00|42898.4|42878.4|42895.9|42875.9|42900.5|42880.5|42895.9|42875.9|1
1625802370000|2021-07-09 03:46:10|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|6
1625802380000|2021-07-09 03:46:20|42898.9|42878.9|42900.9|42880.9|42900.9|42880.9|42898.9|42878.9|2
1625802390000|2021-07-09 03:46:30|42903|42883|42905.9|42885.9|42905.9|42885.9|42900.9|42880.9|1
1625802400000|2021-07-09 03:46:40|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|0
1625802410000|2021-07-09 03:46:50|42903|42883|42900.9|42880.9|42903|42883|42900.9|42880.9|1
1625802420000|2021-07-09 03:47:00|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|0
1625802430000|2021-07-09 03:47:10|42896.4|42876.4|42900.9|42880.9|42900.9|42880.9|42895.9|42875.9|0
1625802440000|2021-07-09 03:47:20|42898.9|42878.9|42900.9|42880.9|42900.9|42880.9|42898.4|42878.4|0
1625802460000|2021-07-09 03:47:40|42901.4|42881.4|42903.4|42883.4|42903.4|42883.4|42901.4|42881.4|7
1625802470000|2021-07-09 03:47:50|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|1
1625802490000|2021-07-09 03:48:10|||||||||1
1625802500000|2021-07-09 03:48:20|42906.4|42886.4|42908.4|42888.4|42908.4|42888.4|42906.4|42886.4|2
1625802520000|2021-07-09 03:48:40|||||||||1
1625802530000|2021-07-09 03:48:50|42910.5|42890.5|42911.4|42891.4|42911.4|42891.4|42910.5|42890.5|1
1625802540000|2021-07-09 03:49:00|42913.4|42893.4|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|2
1625802560000|2021-07-09 03:49:20|42908.4|42888.4|42896.4|42876.4|42908.4|42888.4|42896.4|42876.4|4
1625802570000|2021-07-09 03:49:30|42894.3|42874.3|42903.4|42883.4|42907.1|42887.1|42893.9|42873.9|14
1625802580000|2021-07-09 03:49:40|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|2
1625802590000|2021-07-09 03:49:50|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|0
1625802600000|2021-07-09 03:50:00|42900.9|42880.9|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|0
1625802610000|2021-07-09 03:50:10|42903.4|42883.4|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|0
1625802620000|2021-07-09 03:50:20|42903.4|42883.4|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|2
1625802630000|2021-07-09 03:50:30|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|0
1625802640000|2021-07-09 03:50:40|42901.4|42881.4|42900.9|42880.9|42901.4|42881.4|42900.9|42880.9|0
1625802720000|2021-07-09 03:52:00|42903|42883|42898.4|42878.4|42903|42883|42898.4|42878.4|1
1625802730000|2021-07-09 03:52:10|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|0
1625802740000|2021-07-09 03:52:20|42894.3|42874.3|42896.4|42876.4|42896.4|42876.4|42894.3|42874.3|2
1625802760000|2021-07-09 03:52:40|42895.9|42875.9|42893.9|42873.9|42895.9|42875.9|42893.9|42873.9|1
1625802770000|2021-07-09 03:52:50|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|0
1625802780000|2021-07-09 03:53:00|42893|42873|42890.9|42870.9|42893|42873|42890.9|42870.9|0
1625802790000|2021-07-09 03:53:10|42893.4|42873.4|42890.9|42870.9|42893.4|42873.4|42890.9|42870.9|3
1625802800000|2021-07-09 03:53:20|42893|42873|42893.4|42873.4|42893.4|42873.4|42893|42873|3
1625802820000|2021-07-09 03:53:40|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|1
1625802830000|2021-07-09 03:53:50|42893.4|42873.4|42895.9|42875.9|42895.9|42875.9|42893.4|42873.4|1
1625802840000|2021-07-09 03:54:00|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|1
1625802850000|2021-07-09 03:54:10|42895.5|42875.5|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|1
1625802860000|2021-07-09 03:54:20|||||||||3
1625802870000|2021-07-09 03:54:30|||||||||1
1625802880000|2021-07-09 03:54:40|42891.4|42871.4|42888.4|42868.4|42891.4|42871.4|42888.4|42868.4|4
1625802920000|2021-07-09 03:55:20|42888|42868|42888|42868|42888|42868|42888|42868|0
1625802930000|2021-07-09 03:55:30|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|2
1625802950000|2021-07-09 03:55:50|42885.9|42865.9|42883.4|42863.4|42885.9|42865.9|42883.4|42863.4|1
1625802960000|2021-07-09 03:56:00|42885.9|42865.9|42880.9|42860.9|42885.9|42865.9|42880.9|42860.9|4
1625802970000|2021-07-09 03:56:10|42878.9|42858.9|42878.4|42858.4|42878.9|42858.9|42878.4|42858.4|0
1625802990000|2021-07-09 03:56:30|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|3
1625803000000|2021-07-09 03:56:40|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|2
1625803010000|2021-07-09 03:56:50|||||||||5
1625803020000|2021-07-09 03:57:00|42888.9|42868.9|42890.9|42870.9|42890.9|42870.9|42888.9|42868.9|1
1625803030000|2021-07-09 03:57:10|42893|42873|42893.4|42873.4|42893.4|42873.4|42893|42873|0
1625803040000|2021-07-09 03:57:20|42893.9|42873.9|42895.9|42875.9|42895.9|42875.9|42893.9|42873.9|1
1625803050000|2021-07-09 03:57:30|42895.5|42875.5|42893.4|42873.4|42895.5|42875.5|42893.4|42873.4|0
1625803070000|2021-07-09 03:57:50|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42893.4|42873.4|1
1625803090000|2021-07-09 03:58:10|42895.5|42875.5|42898.4|42878.4|42898.4|42878.4|42895.5|42875.5|0
1625803130000|2021-07-09 03:58:50|||||||||1
1625803140000|2021-07-09 03:59:00|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|1
1625803200000|2021-07-09 04:00:00|42905|42885|42913.9|42893.9|42913.9|42893.9|42905|42885|13
1625803210000|2021-07-09 04:00:10|42914.3|42894.3|42918.4|42898.4|42918.4|42898.4|42914.3|42894.3|2
1625803220000|2021-07-09 04:00:20|42915.9|42895.9|42915.9|42895.9|42918.4|42898.4|42915.9|42895.9|2
1625803230000|2021-07-09 04:00:30|42918|42898|42918.4|42898.4|42918.4|42898.4|42918|42898|0
1625803240000|2021-07-09 04:00:40|42920.9|42900.9|42918.4|42898.4|42920.9|42900.9|42918.4|42898.4|0
1625803250000|2021-07-09 04:00:50|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|0
1625803270000|2021-07-09 04:01:10|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|6
1625803280000|2021-07-09 04:01:20|||||||||1
1625803290000|2021-07-09 04:01:30|42920.5|42900.5|42920.9|42900.9|42920.9|42900.9|42920.5|42900.5|2
1625803330000|2021-07-09 04:02:10|42918.4|42898.4|42915.9|42895.9|42918.4|42898.4|42915.9|42895.9|4
1625803350000|2021-07-09 04:02:30|42910.9|42890.9|42908.9|42888.9|42910.9|42890.9|42908.9|42888.9|3
1625803370000|2021-07-09 04:02:50|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|7
1625803380000|2021-07-09 04:03:00|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|0
1625803400000|2021-07-09 04:03:20|||||||||2
1625803410000|2021-07-09 04:03:30|42900.9|42880.9|42898.4|42878.4|42900.9|42880.9|42898.4|42878.4|1
1625803420000|2021-07-09 04:03:40|42898|42878|42895.9|42875.9|42898|42878|42895.9|42875.9|6
1625803440000|2021-07-09 04:04:00|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|0
1625803460000|2021-07-09 04:04:20|||||||||2
1625803470000|2021-07-09 04:04:30|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|1
1625803490000|2021-07-09 04:04:50|42893.4|42873.4|42895.9|42875.9|42895.9|42875.9|42893.4|42873.4|3
1625803500000|2021-07-09 04:05:00|42893.4|42873.4|42895.9|42875.9|42895.9|42875.9|42893.4|42873.4|1
1625803520000|2021-07-09 04:05:20|42891.4|42871.4|42895.9|42875.9|42895.9|42875.9|42891.4|42871.4|0
1625803540000|2021-07-09 04:05:40|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|1
1625803550000|2021-07-09 04:05:50|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|0
1625803560000|2021-07-09 04:06:00|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|1
1625803590000|2021-07-09 04:06:30|||||||||2
1625803650000|2021-07-09 04:07:30|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|2
1625803680000|2021-07-09 04:08:00|42896.4|42876.4|42898.4|42878.4|42898.4|42878.4|42896.4|42876.4|1
1625803690000|2021-07-09 04:08:10|42898|42878|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|1
1625803710000|2021-07-09 04:08:30|||||||||2
1625803740000|2021-07-09 04:09:00|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|1
1625803790000|2021-07-09 04:09:50|42908|42888|42910.5|42890.5|42910.5|42890.5|42908|42888|4
1625803800000|2021-07-09 04:10:00|42910.9|42890.9|42915.9|42895.9|42915.9|42895.9|42910.9|42890.9|6
1625803810000|2021-07-09 04:10:10|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|0
1625803830000|2021-07-09 04:10:30|42910.9|42890.9|42913.4|42893.4|42913.4|42893.4|42910.9|42890.9|2
1625803850000|2021-07-09 04:10:50|42913|42893|42913.4|42893.4|42913.4|42893.4|42913|42893|1
1625803880000|2021-07-09 04:11:20|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|1
1625803890000|2021-07-09 04:11:30|42913.9|42893.9|42913.4|42893.4|42913.9|42893.9|42913.4|42893.4|1
1625803910000|2021-07-09 04:11:50|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|1
1625803920000|2021-07-09 04:12:00|42906.4|42886.4|42905.9|42885.9|42906.4|42886.4|42905.9|42885.9|2
1625803950000|2021-07-09 04:12:30|42903.9|42883.9|42903.4|42883.4|42903.9|42883.9|42903.4|42883.4|0
1625803960000|2021-07-09 04:12:40|||||||||1
1625803980000|2021-07-09 04:13:00|42899.3|42879.3|42908.4|42888.4|42908.4|42888.4|42898.9|42878.9|9
1625803990000|2021-07-09 04:13:10|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|0
1625804000000|2021-07-09 04:13:20|42908.4|42888.4|42911.4|42891.4|42911.4|42891.4|42908.4|42888.4|1
1625804030000|2021-07-09 04:13:50|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|1
1625804040000|2021-07-09 04:14:00|42911.8|42891.8|42910.9|42890.9|42911.8|42891.8|42910.9|42890.9|1
1625804070000|2021-07-09 04:14:30|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|0
1625804110000|2021-07-09 04:15:10|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42898.4|42878.4|2
1625804120000|2021-07-09 04:15:20|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|0
1625804140000|2021-07-09 04:15:40|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|1
1625804160000|2021-07-09 04:16:00|42898.4|42878.4|42898.4|42878.4|42900.5|42880.5|42895.9|42875.9|2
1625804170000|2021-07-09 04:16:10|42895.9|42875.9|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|0
1625804180000|2021-07-09 04:16:20|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|0
1625804190000|2021-07-09 04:16:30|42893.4|42873.4|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|0
1625804200000|2021-07-09 04:16:40|42895.9|42875.9|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|2
1625804210000|2021-07-09 04:16:50|42898.4|42878.4|42900.9|42880.9|42903|42883|42898.4|42878.4|2
1625804220000|2021-07-09 04:17:00|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|0
1625804260000|2021-07-09 04:17:40|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|1
1625804280000|2021-07-09 04:18:00|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|2
1625804290000|2021-07-09 04:18:10|42898.4|42878.4|42900.9|42880.9|42900.9|42880.9|42898.4|42878.4|1
1625804310000|2021-07-09 04:18:30|||||||||2
1625804320000|2021-07-09 04:18:40|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|0
1625804330000|2021-07-09 04:18:50|||||||||3
1625804340000|2021-07-09 04:19:00|42902.5|42882.5|42900.9|42880.9|42903.4|42883.4|42900.9|42880.9|3
1625804350000|2021-07-09 04:19:10|42900.5|42880.5|42900.9|42880.9|42900.9|42880.9|42896.4|42876.4|1
1625804360000|2021-07-09 04:19:20|42898.4|42878.4|42900.9|42880.9|42900.9|42880.9|42895.9|42875.9|3
1625804400000|2021-07-09 04:20:00|42898.9|42878.9|42895.9|42875.9|42898.9|42878.9|42895.9|42875.9|2
1625804410000|2021-07-09 04:20:10|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|0
1625804420000|2021-07-09 04:20:20|42888.9|42868.9|42878.4|42858.4|42888.9|42868.9|42878.4|42858.4|7
1625804430000|2021-07-09 04:20:30|42878|42858|42878.4|42858.4|42878.4|42858.4|42878|42858|1
1625804440000|2021-07-09 04:20:40|42878|42858|42875.9|42855.9|42878|42858|42875.9|42855.9|1
1625804450000|2021-07-09 04:20:50|||||||||1
1625804460000|2021-07-09 04:21:00|||||||||1
1625804470000|2021-07-09 04:21:10|||||||||1
1625804480000|2021-07-09 04:21:20|||||||||1
1625804490000|2021-07-09 04:21:30|||||||||1
1625804530000|2021-07-09 04:22:10|42878|42858|42878.9|42858.9|42878.9|42858.9|42878|42858|3
1625804540000|2021-07-09 04:22:20|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|1
1625804550000|2021-07-09 04:22:30|42883.4|42863.4|42885.9|42865.9|42885.9|42865.9|42883.4|42863.4|1
1625804560000|2021-07-09 04:22:40|||||||||2
1625804570000|2021-07-09 04:22:50|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|0
1625804580000|2021-07-09 04:23:00|||||||||1
1625804590000|2021-07-09 04:23:10|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|0
1625804610000|2021-07-09 04:23:30|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|2
1625804620000|2021-07-09 04:23:40|42881.4|42861.4|42880.9|42860.9|42881.4|42861.4|42880.9|42860.9|0
1625804630000|2021-07-09 04:23:50|42883.4|42863.4|42883.9|42863.9|42883.9|42863.9|42883.4|42863.4|1
1625804640000|2021-07-09 04:24:00|||||||||1
1625804650000|2021-07-09 04:24:10|42883.4|42863.4|42880.9|42860.9|42883.4|42863.4|42880.9|42860.9|2
1625804660000|2021-07-09 04:24:20|42880.5|42860.5|42873.9|42853.9|42880.5|42860.5|42873.9|42853.9|3
1625804670000|2021-07-09 04:24:30|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|0
1625804700000|2021-07-09 04:25:00|||||||||3
1625804710000|2021-07-09 04:25:10|||||||||3
1625804740000|2021-07-09 04:25:40|42876.4|42856.4|42875.9|42855.9|42876.4|42856.4|42875.9|42855.9|1
1625804750000|2021-07-09 04:25:50|42873.9|42853.9|42875.9|42855.9|42875.9|42855.9|42873.4|42853.4|1
1625804760000|2021-07-09 04:26:00|42873.4|42853.4|42871.4|42851.4|42875.9|42855.9|42871.4|42851.4|3
1625804790000|2021-07-09 04:26:30|||||||||1
1625804820000|2021-07-09 04:27:00|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|3
1625804840000|2021-07-09 04:27:20|42873.9|42853.9|42873.4|42853.4|42873.9|42853.9|42873.4|42853.4|0
1625804870000|2021-07-09 04:27:50|||||||||1
1625804880000|2021-07-09 04:28:00|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|1
1625804890000|2021-07-09 04:28:10|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|1
1625804930000|2021-07-09 04:28:50|||||||||1
1625804950000|2021-07-09 04:29:10|42878.4|42858.4|42883.4|42863.4|42883.4|42863.4|42878.4|42858.4|6
1625804960000|2021-07-09 04:29:20|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|0
1625804970000|2021-07-09 04:29:30|42890.5|42870.5|42890.9|42870.9|42890.9|42870.9|42890.5|42870.5|4
1625804980000|2021-07-09 04:29:40|||||||||3
1625805000000|2021-07-09 04:30:00|42893.4|42873.4|42898.4|42878.4|42898.4|42878.4|42893.4|42873.4|4
1625805010000|2021-07-09 04:30:10|||||||||4
1625805020000|2021-07-09 04:30:20|||||||||1
1625805030000|2021-07-09 04:30:30|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|42900.5|42880.5|2
1625805040000|2021-07-09 04:30:40|42895.9|42875.9|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|3
1625805060000|2021-07-09 04:31:00|||||||||1
1625805070000|2021-07-09 04:31:10|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|3
1625805080000|2021-07-09 04:31:20|42903|42883|42903|42883|42903|42883|42903|42883|1
1625805120000|2021-07-09 04:32:00|42902.5|42882.5|42900.5|42880.5|42902.5|42882.5|42900.5|42880.5|4
1625805130000|2021-07-09 04:32:10|42898.4|42878.4|42896.4|42876.4|42898.4|42878.4|42896.4|42876.4|1
1625805150000|2021-07-09 04:32:30|||||||||1
1625805180000|2021-07-09 04:33:00|42895.9|42875.9|42890.9|42870.9|42895.9|42875.9|42890.9|42870.9|7
1625805200000|2021-07-09 04:33:20|||||||||1
1625805210000|2021-07-09 04:33:30|42888.4|42868.4|42885.9|42865.9|42888.4|42868.4|42885.9|42865.9|0
1625805220000|2021-07-09 04:33:40|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|2
1625805260000|2021-07-09 04:34:20|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|1
1625805270000|2021-07-09 04:34:30|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|0
1625805290000|2021-07-09 04:34:50|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|0
1625805300000|2021-07-09 04:35:00|||||||||1
1625805320000|2021-07-09 04:35:20|42891.4|42871.4|42890.9|42870.9|42891.4|42871.4|42890.9|42870.9|0
1625805340000|2021-07-09 04:35:40|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|2
1625805360000|2021-07-09 04:36:00|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|1
1625805400000|2021-07-09 04:36:40|||||||||2
1625805420000|2021-07-09 04:37:00|42888.9|42868.9|42888.4|42868.4|42888.9|42868.9|42885.9|42865.9|1
1625805430000|2021-07-09 04:37:10|42885.9|42865.9|42885.5|42865.5|42885.9|42865.9|42885.5|42865.5|1
1625805440000|2021-07-09 04:37:20|42883.4|42863.4|42878.4|42858.4|42883.4|42863.4|42878.4|42858.4|6
1625805460000|2021-07-09 04:37:40|||||||||1
1625805470000|2021-07-09 04:37:50|42875.9|42855.9|42875.9|42855.9|42880.5|42860.5|42875.9|42855.9|2
1625805480000|2021-07-09 04:38:00|42876.4|42856.4|42878.4|42858.4|42878.4|42858.4|42875.9|42855.9|0
1625805510000|2021-07-09 04:38:30|42878|42858|42878.4|42858.4|42878.4|42858.4|42878|42858|0
1625805530000|2021-07-09 04:38:50|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|42873.4|42853.4|1
1625805540000|2021-07-09 04:39:00|42875.9|42855.9|42878.4|42858.4|42878.4|42858.4|42875.9|42855.9|0
1625805550000|2021-07-09 04:39:10|42878|42858|42878.4|42858.4|42878.4|42858.4|42878|42858|1
1625805560000|2021-07-09 04:39:20|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|0
1625805570000|2021-07-09 04:39:30|42883|42863|42880.5|42860.5|42883|42863|42880.5|42860.5|2
1625805580000|2021-07-09 04:39:40|42880.9|42860.9|42880.9|42860.9|42883.4|42863.4|42880.9|42860.9|2
1625805590000|2021-07-09 04:39:50|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|0
1625805600000|2021-07-09 04:40:00|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|0
1625805630000|2021-07-09 04:40:30|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|0
1625805650000|2021-07-09 04:40:50|42883.4|42863.4|42885.9|42865.9|42885.9|42865.9|42883.4|42863.4|1
1625805780000|2021-07-09 04:43:00|42888.4|42868.4|42890.5|42870.5|42890.5|42870.5|42888.4|42868.4|5
1625805790000|2021-07-09 04:43:10|42891.4|42871.4|42893.4|42873.4|42893.4|42873.4|42891.4|42871.4|0
1625805810000|2021-07-09 04:43:30|42893.9|42873.9|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|0
1625805890000|2021-07-09 04:44:50|||||||||3
1625805900000|2021-07-09 04:45:00|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|1
1625805920000|2021-07-09 04:45:20|42895.9|42875.9|42893.4|42873.4|42898.4|42878.4|42893.4|42873.4|4
1625805930000|2021-07-09 04:45:30|||||||||4
1625805940000|2021-07-09 04:45:40|42893|42873|42893|42873|42893|42873|42893|42873|0
1625805950000|2021-07-09 04:45:50|42890.9|42870.9|42888|42868|42890.9|42870.9|42888|42868|1
1625805960000|2021-07-09 04:46:00|42888.4|42868.4|42885.9|42865.9|42888.4|42868.4|42885.9|42865.9|0
1625805980000|2021-07-09 04:46:20|42883.9|42863.9|42883.4|42863.4|42883.9|42863.9|42883.4|42863.4|2
1625805990000|2021-07-09 04:46:30|||||||||1
1625806010000|2021-07-09 04:46:50|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|0
1625806020000|2021-07-09 04:47:00|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|2
1625806030000|2021-07-09 04:47:10|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|0
1625806040000|2021-07-09 04:47:20|42883.4|42863.4|42883.9|42863.9|42883.9|42863.9|42883.4|42863.4|0
1625806050000|2021-07-09 04:47:30|42883.4|42863.4|42885.9|42865.9|42885.9|42865.9|42883.4|42863.4|1
1625806070000|2021-07-09 04:47:50|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|3
1625806090000|2021-07-09 04:48:10|||||||||1
1625806120000|2021-07-09 04:48:40|42880.5|42860.5|42878.4|42858.4|42880.5|42860.5|42878.4|42858.4|2
1625806140000|2021-07-09 04:49:00|||||||||1
1625806180000|2021-07-09 04:49:40|||||||||2
1625806200000|2021-07-09 04:50:00|42883|42863|42883|42863|42883|42863|42883|42863|3
1625806210000|2021-07-09 04:50:10|42882.5|42862.5|42880.5|42860.5|42882.5|42862.5|42880.5|42860.5|1
1625806220000|2021-07-09 04:50:20|42883|42863|42880.5|42860.5|42883|42863|42880.5|42860.5|1
1625806230000|2021-07-09 04:50:30|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|0
1625806250000|2021-07-09 04:50:50|42880.5|42860.5|42880.9|42860.9|42880.9|42860.9|42880.5|42860.5|1
1625806260000|2021-07-09 04:51:00|42883|42863|42883.4|42863.4|42883.4|42863.4|42883|42863|5
1625806270000|2021-07-09 04:51:10|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|3
1625806280000|2021-07-09 04:51:20|42885.5|42865.5|42883.4|42863.4|42885.5|42865.5|42883.4|42863.4|3
1625806290000|2021-07-09 04:51:30|42883|42863|42880.9|42860.9|42883|42863|42880.9|42860.9|1
1625806300000|2021-07-09 04:51:40|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|0
1625806320000|2021-07-09 04:52:00|42881.4|42861.4|42885.5|42865.5|42885.5|42865.5|42881.4|42861.4|4
1625806330000|2021-07-09 04:52:10|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|4
1625806340000|2021-07-09 04:52:20|42883|42863|42883|42863|42883|42863|42883|42863|1
1625806350000|2021-07-09 04:52:30|42883.4|42863.4|42880.9|42860.9|42883.4|42863.4|42880.9|42860.9|1
1625806360000|2021-07-09 04:52:40|42883|42863|42885.5|42865.5|42890.5|42870.5|42883|42863|8
1625806370000|2021-07-09 04:52:50|42887.5|42867.5|42885.5|42865.5|42890.5|42870.5|42883.4|42863.4|7
1625806380000|2021-07-09 04:53:00|42883.4|42863.4|42885.9|42865.9|42888.4|42868.4|42883.4|42863.4|6
1625806390000|2021-07-09 04:53:10|42885.5|42865.5|42890.5|42870.5|42890.5|42870.5|42885.5|42865.5|0
1625806400000|2021-07-09 04:53:20|42892.5|42872.5|42895|42875|42895|42875|42892.5|42872.5|7
1625806410000|2021-07-09 04:53:30|42895.5|42875.5|42893.4|42873.4|42895.5|42875.5|42893.4|42873.4|0
1625806420000|2021-07-09 04:53:40|42895.5|42875.5|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|1
1625806440000|2021-07-09 04:54:00|||||||||1
1625806460000|2021-07-09 04:54:20|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|3
1625806470000|2021-07-09 04:54:30|42890.9|42870.9|42890.5|42870.5|42890.9|42870.9|42890.5|42870.5|0
1625806500000|2021-07-09 04:55:00|42893.4|42873.4|42895.5|42875.5|42895.5|42875.5|42893.4|42873.4|1
1625806510000|2021-07-09 04:55:10|||||||||2
1625806520000|2021-07-09 04:55:20|42891.4|42871.4|42895.5|42875.5|42895.5|42875.5|42891.4|42871.4|0
1625806540000|2021-07-09 04:55:40|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|0
1625806550000|2021-07-09 04:55:50|42893|42873|42890.9|42870.9|42893|42873|42890.9|42870.9|1
1625806560000|2021-07-09 04:56:00|42893.4|42873.4|42895.5|42875.5|42895.9|42875.9|42893.4|42873.4|2
1625806580000|2021-07-09 04:56:20|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.5|42875.5|2
1625806590000|2021-07-09 04:56:30|||||||||2
1625806610000|2021-07-09 04:56:50|42895.5|42875.5|42898|42878|42898|42878|42895.5|42875.5|1
1625806640000|2021-07-09 04:57:20|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|4
1625806650000|2021-07-09 04:57:30|42893.4|42873.4|42893.4|42873.4|42895.9|42875.9|42893.4|42873.4|2
1625806660000|2021-07-09 04:57:40|42891.4|42871.4|42890.9|42870.9|42891.4|42871.4|42890.9|42870.9|0
1625806670000|2021-07-09 04:57:50|42888.4|42868.4|42890.9|42870.9|42890.9|42870.9|42888.4|42868.4|0
1625806690000|2021-07-09 04:58:10|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42886.4|42866.4|4
1625806700000|2021-07-09 04:58:20|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|0
1625806710000|2021-07-09 04:58:30|42888.9|42868.9|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|1
1625806720000|2021-07-09 04:58:40|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|0
1625806730000|2021-07-09 04:58:50|42888|42868|42888|42868|42888|42868|42888|42868|2
1625806740000|2021-07-09 04:59:00|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42883.4|42863.4|4
1625806750000|2021-07-09 04:59:10|42888|42868|42885.5|42865.5|42888.4|42868.4|42885.5|42865.5|3
1625806760000|2021-07-09 04:59:20|42885.9|42865.9|42885.9|42865.9|42888.4|42868.4|42885.9|42865.9|0
1625806770000|2021-07-09 04:59:30|42888.4|42868.4|42890.9|42870.9|42890.9|42870.9|42888.4|42868.4|1
1625806790000|2021-07-09 04:59:50|42891.4|42871.4|42890.9|42870.9|42893.4|42873.4|42890.9|42870.9|1
1625806800000|2021-07-09 05:00:00|42893.4|42873.4|42890.9|42870.9|42893.4|42873.4|42888.4|42868.4|8
1625806810000|2021-07-09 05:00:10|42893|42873|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|0
1625806820000|2021-07-09 05:00:20|42890.9|42870.9|42895.9|42875.9|42895.9|42875.9|42890.9|42870.9|2
1625806830000|2021-07-09 05:00:30|42895.5|42875.5|42895.5|42875.5|42895.9|42875.9|42895.5|42875.5|1
1625806840000|2021-07-09 05:00:40|42893.4|42873.4|42895.9|42875.9|42895.9|42875.9|42893.4|42873.4|0
1625806850000|2021-07-09 05:00:50|42898.4|42878.4|42893.4|42873.4|42898.4|42878.4|42893.4|42873.4|6
1625806860000|2021-07-09 05:01:00|42891.4|42871.4|42895.5|42875.5|42895.9|42875.9|42890.9|42870.9|2
1625806870000|2021-07-09 05:01:10|42895.9|42875.9|42905.9|42885.9|42905.9|42885.9|42895.9|42875.9|5
1625806880000|2021-07-09 05:01:20|42905.5|42885.5|42905.9|42885.9|42905.9|42885.9|42905.5|42885.5|0
1625806890000|2021-07-09 05:01:30|42908.4|42888.4|42910.9|42890.9|42910.9|42890.9|42908.4|42888.4|3
1625806900000|2021-07-09 05:01:40|||||||||2
1625806920000|2021-07-09 05:02:00|42911.4|42891.4|42910.9|42890.9|42911.4|42891.4|42910.9|42890.9|2
1625806930000|2021-07-09 05:02:10|42913.4|42893.4|42910.9|42890.9|42913.4|42893.4|42910.9|42890.9|3
1625806970000|2021-07-09 05:02:50|42911.4|42891.4|42913.4|42893.4|42913.9|42893.9|42911.4|42891.4|9
1625806980000|2021-07-09 05:03:00|42915.5|42895.5|42913.4|42893.4|42915.9|42895.9|42913.4|42893.4|1
1625806990000|2021-07-09 05:03:10|42915.5|42895.5|42915.5|42895.5|42918|42898|42913.4|42893.4|3
1625807000000|2021-07-09 05:03:20|42913|42893|42910.5|42890.5|42915.5|42895.5|42910.5|42890.5|1
1625807010000|2021-07-09 05:03:30|42908.4|42888.4|42908|42888|42908.4|42888.4|42908|42888|1
1625807020000|2021-07-09 05:03:40|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|0
1625807040000|2021-07-09 05:04:00|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|13
1625807050000|2021-07-09 05:04:10|42910|42890|42910|42890|42910|42890|42910|42890|0
1625807060000|2021-07-09 05:04:20|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|2
1625807070000|2021-07-09 05:04:30|42913|42893|42913.4|42893.4|42913.4|42893.4|42913|42893|5
1625807090000|2021-07-09 05:04:50|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|0
1625807100000|2021-07-09 05:05:00|42918|42898|42925|42905|42925|42905|42918|42898|14
1625807110000|2021-07-09 05:05:10|42925.5|42905.5|42925|42905|42927.5|42907.5|42923.4|42903.4|2
1625807120000|2021-07-09 05:05:20|42925.5|42905.5|42925.9|42905.9|42925.9|42905.9|42923.9|42903.9|4
1625807130000|2021-07-09 05:05:30|42923.9|42903.9|42923.4|42903.4|42928|42908|42923.4|42903.4|4
1625807140000|2021-07-09 05:05:40|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|0
1625807150000|2021-07-09 05:05:50|42923.4|42903.4|42920.5|42900.5|42923.4|42903.4|42920.5|42900.5|3
1625807160000|2021-07-09 05:06:00|42920|42900|42920|42900|42920|42900|42920|42900|0
1625807170000|2021-07-09 05:06:10|42918|42898|42915.5|42895.5|42918|42898|42915.5|42895.5|6
1625807190000|2021-07-09 05:06:30|42913.4|42893.4|42915.5|42895.5|42915.5|42895.5|42913.4|42893.4|0
1625807200000|2021-07-09 05:06:40|42915|42895|42913|42893|42915.5|42895.5|42913|42893|1
1625807210000|2021-07-09 05:06:50|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|0
1625807220000|2021-07-09 05:07:00|42915|42895|42915.5|42895.5|42915.5|42895.5|42915|42895|1
1625807230000|2021-07-09 05:07:10|42915|42895|42912.1|42892.1|42915|42895|42912.1|42892.1|3
1625807240000|2021-07-09 05:07:20|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|0
1625807250000|2021-07-09 05:07:30|42910.5|42890.5|42915|42895|42915|42895|42910.5|42890.5|4
1625807270000|2021-07-09 05:07:50|42917.1|42897.1|42917.5|42897.5|42917.5|42897.5|42915|42895|7
1625807280000|2021-07-09 05:08:00|42919.6|42899.6|42922.5|42902.5|42922.5|42902.5|42919.6|42899.6|12
1625807290000|2021-07-09 05:08:10|42920|42900|42920|42900|42920|42900|42920|42900|0
1625807310000|2021-07-09 05:08:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|0
1625807320000|2021-07-09 05:08:40|42920|42900|42915|42895|42920|42900|42915|42895|2
1625807330000|2021-07-09 05:08:50|42920|42900|42920|42900|42920|42900|42917.5|42897.5|0
1625807340000|2021-07-09 05:09:00|||||||||2
1625807350000|2021-07-09 05:09:10|42919.6|42899.6|42917.5|42897.5|42920|42900|42917.5|42897.5|0
1625807370000|2021-07-09 05:09:30|42915|42895|42915|42895|42917.5|42897.5|42915|42895|2
1625807380000|2021-07-09 05:09:40|42917.1|42897.1|42915|42895|42917.1|42897.1|42915|42895|1
1625807390000|2021-07-09 05:09:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|2
1625807400000|2021-07-09 05:10:00|42913|42893|42915|42895|42915|42895|42913|42893|2
1625807410000|2021-07-09 05:10:10|42917.5|42897.5|42920|42900|42920|42900|42917.5|42897.5|4
1625807420000|2021-07-09 05:10:20|42917.5|42897.5|42915|42895|42917.5|42897.5|42915|42895|6
1625807430000|2021-07-09 05:10:30|42912.5|42892.5|42909.6|42889.6|42912.5|42892.5|42909.6|42889.6|12
1625807440000|2021-07-09 05:10:40|42912.1|42892.1|42909.6|42889.6|42912.1|42892.1|42909.6|42889.6|5
1625807450000|2021-07-09 05:10:50|42912.1|42892.1|42912.5|42892.5|42912.5|42892.5|42912.1|42892.1|3
1625807470000|2021-07-09 05:11:10|||||||||5
1625807480000|2021-07-09 05:11:20|42914.6|42894.6|42920|42900|42920|42900|42914.6|42894.6|4
1625807490000|2021-07-09 05:11:30|42922.1|42902.1|42925|42905|42925|42905|42922.1|42902.1|0
1625807500000|2021-07-09 05:11:40|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.1|42907.1|8
1625807510000|2021-07-09 05:11:50|42930|42910|42942.5|42922.5|42942.5|42922.5|42930|42910|9
1625807520000|2021-07-09 05:12:00|42945|42925|42948|42928|42948|42928|42945|42925|3
1625807530000|2021-07-09 05:12:10|42950|42930|42948|42928|42950.5|42930.5|42948|42928|2
1625807540000|2021-07-09 05:12:20|42947.5|42927.5|42950|42930|42952.5|42932.5|42947.5|42927.5|3
1625807550000|2021-07-09 05:12:30|42952.1|42932.1|42950|42930|42952.5|42932.5|42950|42930|9
1625807560000|2021-07-09 05:12:40|42952.1|42932.1|42950.5|42930.5|42953|42933|42948|42928|3
1625807570000|2021-07-09 05:12:50|42948.4|42928.4|42953|42933|42953|42933|42948|42928|0
1625807580000|2021-07-09 05:13:00|42948|42928|42945.5|42925.5|42952.5|42932.5|42945.5|42925.5|5
1625807590000|2021-07-09 05:13:10|42943.4|42923.4|42950.5|42930.5|42950.5|42930.5|42943.4|42923.4|10
1625807600000|2021-07-09 05:13:20|42955|42935|42968|42948|42968|42948|42955|42935|14
1625807610000|2021-07-09 05:13:30|42970|42950|42972.5|42952.5|42972.5|42952.5|42970|42950|3
1625807620000|2021-07-09 05:13:40|42970|42950|42970|42950|42972.5|42952.5|42970|42950|3
1625807630000|2021-07-09 05:13:50|42970.5|42950.5|42972.5|42952.5|42974.6|42954.6|42970|42950|3
1625807640000|2021-07-09 05:14:00|42974.6|42954.6|42972.5|42952.5|42974.6|42954.6|42972.5|42952.5|1
1625807650000|2021-07-09 05:14:10|42974.6|42954.6|42975|42955|42977.1|42957.1|42972.5|42952.5|1
1625807660000|2021-07-09 05:14:20|42973|42953|42973|42953|42973|42953|42973|42953|0
1625807670000|2021-07-09 05:14:30|42975|42955|42975|42955|42975.9|42955.9|42975|42955|2
1625807680000|2021-07-09 05:14:40|42973|42953|42973|42953|42973|42953|42973|42953|0
1625807690000|2021-07-09 05:14:50|42975|42955|42975|42955|42978|42958|42973|42953|3
1625807700000|2021-07-09 05:15:00|42977.5|42957.5|42975.5|42955.5|42986.6|42966.6|42973|42953|34
1625807710000|2021-07-09 05:15:10|42975|42955|42975|42955|42975|42955|42973|42953|2
1625807720000|2021-07-09 05:15:20|42973|42953|42975|42955|42975|42955|42970.5|42950.5|1
1625807730000|2021-07-09 05:15:30|42973|42953|42975|42955|42975|42955|42973|42953|0
1625807740000|2021-07-09 05:15:40|||||||||4
1625807750000|2021-07-09 05:15:50|42980|42960|42977.5|42957.5|42980|42960|42975|42955|2
1625807760000|2021-07-09 05:16:00|42975.5|42955.5|42978|42958|42980|42960|42975.5|42955.5|1
1625807770000|2021-07-09 05:16:10|42980|42960|42979.6|42959.6|42980.5|42960.5|42979.6|42959.6|2
1625807780000|2021-07-09 05:16:20|42980|42960|42977.1|42957.1|42980|42960|42977.1|42957.1|0
1625807790000|2021-07-09 05:16:30|42975|42955|42972.5|42952.5|42975|42955|42972.5|42952.5|2
1625807800000|2021-07-09 05:16:40|42970.5|42950.5|42965.9|42945.9|42970.5|42950.5|42963.9|42943.9|8
1625807810000|2021-07-09 05:16:50|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42961.4|42941.4|2
1625807820000|2021-07-09 05:17:00|42961.8|42941.8|42960|42940|42963.9|42943.9|42960|42940|7
1625807830000|2021-07-09 05:17:10|42958|42938|42955.5|42935.5|42958|42938|42955.5|42935.5|3
1625807840000|2021-07-09 05:17:20|42953|42933|42950.5|42930.5|42953|42933|42950.5|42930.5|1
1625807850000|2021-07-09 05:17:30|42950|42930|42949.6|42929.6|42950|42930|42949.6|42929.6|0
1625807860000|2021-07-09 05:17:40|42947.5|42927.5|42945.5|42925.5|42947.5|42927.5|42945.5|42925.5|0
1625807880000|2021-07-09 05:18:00|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|2
1625807890000|2021-07-09 05:18:10|42945.5|42925.5|42948|42928|42948|42928|42945.5|42925.5|3
1625807900000|2021-07-09 05:18:20|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|6
1625807910000|2021-07-09 05:18:30|42948|42928|42950|42930|42950|42930|42948|42928|0
1625807930000|2021-07-09 05:18:50|42952.1|42932.1|42945.9|42925.9|42952.5|42932.5|42945.9|42925.9|3
1625807940000|2021-07-09 05:19:00|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|1
1625807950000|2021-07-09 05:19:10|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|0
1625807960000|2021-07-09 05:19:20|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|3
1625807980000|2021-07-09 05:19:40|42943|42923|42938|42918|42943|42923|42938|42918|0
1625807990000|2021-07-09 05:19:50|42937.5|42917.5|42935.5|42915.5|42937.5|42917.5|42935.5|42915.5|2
1625808000000|2021-07-09 05:20:00|42937.5|42917.5|42938|42918|42938|42918|42935|42915|0
1625808010000|2021-07-09 05:20:10|42940|42920|42943|42923|42943|42923|42940|42920|1
1625808020000|2021-07-09 05:20:20|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|42945.5|42925.5|2
1625808030000|2021-07-09 05:20:30|42947.5|42927.5|42945|42925|42947.5|42927.5|42945|42925|1
1625808040000|2021-07-09 05:20:40|42943|42923|42943|42923|42943|42923|42943|42923|0
1625808050000|2021-07-09 05:20:50|42942.5|42922.5|42935.5|42915.5|42942.5|42922.5|42931.4|42911.4|5
1625808060000|2021-07-09 05:21:00|42930.9|42910.9|42930.9|42910.9|42935.5|42915.5|42930.9|42910.9|1
1625808070000|2021-07-09 05:21:10|42928.9|42908.9|42933|42913|42933|42913|42928.4|42908.4|6
1625808090000|2021-07-09 05:21:30|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|2
1625808120000|2021-07-09 05:22:00|42924.3|42904.3|42923|42903|42925.9|42905.9|42923|42903|4
1625808130000|2021-07-09 05:22:10|42925|42905|42925|42905|42925|42905|42922.5|42902.5|2
1625808150000|2021-07-09 05:22:30|42923|42903|42922.5|42902.5|42923|42903|42922.5|42902.5|0
1625808160000|2021-07-09 05:22:40|42920.5|42900.5|42920|42900|42920.5|42900.5|42920|42900|2
1625808180000|2021-07-09 05:23:00|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|2
1625808190000|2021-07-09 05:23:10|42920|42900|42920|42900|42920|42900|42919.6|42899.6|2
1625808200000|2021-07-09 05:23:20|42917.5|42897.5|42915.5|42895.5|42917.5|42897.5|42915.5|42895.5|1
1625808210000|2021-07-09 05:23:30|42915|42895|42908|42888|42915|42895|42908|42888|3
1625808220000|2021-07-09 05:23:40|42905.5|42885.5|42903|42883|42908|42888|42903|42883|3
1625808230000|2021-07-09 05:23:50|42905|42885|42905|42885|42905|42885|42905|42885|5
1625808240000|2021-07-09 05:24:00|42900|42880|42900|42880|42905|42885|42900|42880|4
1625808250000|2021-07-09 05:24:10|42900.5|42880.5|42905|42885|42905|42885|42900.5|42880.5|1
1625808260000|2021-07-09 05:24:20|42909.1|42889.1|42903|42883|42910|42890|42903|42883|1
1625808270000|2021-07-09 05:24:30|42905|42885|42905|42885|42905|42885|42905|42885|3
1625808280000|2021-07-09 05:24:40|42907.1|42887.1|42910|42890|42910|42890|42907.1|42887.1|4
1625808290000|2021-07-09 05:24:50|42909.6|42889.6|42905|42885|42910|42890|42905|42885|2
1625808310000|2021-07-09 05:25:10|42909.6|42889.6|42910|42890|42910|42890|42909.6|42889.6|2
1625808330000|2021-07-09 05:25:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|2
1625808340000|2021-07-09 05:25:40|42910|42890|42910|42890|42910|42890|42910|42890|1
1625808350000|2021-07-09 05:25:50|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42910.5|42890.5|0
1625808360000|2021-07-09 05:26:00|42914.6|42894.6|42919.6|42899.6|42919.6|42899.6|42914.6|42894.6|5
1625808390000|2021-07-09 05:26:30|42920|42900|42920|42900|42920|42900|42920|42900|0
1625808400000|2021-07-09 05:26:40|||||||||4
1625808420000|2021-07-09 05:27:00|42922.5|42902.5|42925|42905|42925|42905|42920|42900|3
1625808430000|2021-07-09 05:27:10|||||||||1
1625808440000|2021-07-09 05:27:20|42924.6|42904.6|42922.5|42902.5|42924.6|42904.6|42922.5|42902.5|0
1625808450000|2021-07-09 05:27:30|42922.1|42902.1|42922.5|42902.5|42922.5|42902.5|42922.1|42902.1|4
1625808460000|2021-07-09 05:27:40|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|2
1625808470000|2021-07-09 05:27:50|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1625808480000|2021-07-09 05:28:00|42920.5|42900.5|42917.5|42897.5|42920.5|42900.5|42917.5|42897.5|2
1625808490000|2021-07-09 05:28:10|||||||||1
1625808500000|2021-07-09 05:28:20|42915.5|42895.5|42917.5|42897.5|42917.5|42897.5|42915|42895|0
1625808510000|2021-07-09 05:28:30|42915.5|42895.5|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1625808520000|2021-07-09 05:28:40|||||||||1
1625808530000|2021-07-09 05:28:50|||||||||1
1625808540000|2021-07-09 05:29:00|42916.6|42896.6|42910.5|42890.5|42916.6|42896.6|42910.5|42890.5|2
1625808550000|2021-07-09 05:29:10|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|2
1625808560000|2021-07-09 05:29:20|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42910|42890|3
1625808570000|2021-07-09 05:29:30|42912.1|42892.1|42912.1|42892.1|42912.5|42892.5|42910|42890|1
1625808580000|2021-07-09 05:29:40|42912.5|42892.5|42907.5|42887.5|42912.5|42892.5|42907.5|42887.5|1
1625808600000|2021-07-09 05:30:00|42905.5|42885.5|42965|42945|42972.5|42952.5|42905.5|42885.5|59
1625808610000|2021-07-09 05:30:10|42967.5|42947.5|42992.5|42972.5|42994.6|42974.6|42967.5|42947.5|23
1625808620000|2021-07-09 05:30:20|42997.5|42977.5|43002.5|42982.5|43015|42995|42997.5|42977.5|60
1625808630000|2021-07-09 05:30:30|43000.5|42980.5|43002.5|42982.5|43005|42985|43000|42980|21
1625808640000|2021-07-09 05:30:40|43000.5|42980.5|43007.1|42987.1|43009.6|42989.6|43000|42980|15
1625808650000|2021-07-09 05:30:50|43002.5|42982.5|42992.5|42972.5|43002.5|42982.5|42992.5|42972.5|12
1625808660000|2021-07-09 05:31:00|42990|42970|42997.5|42977.5|43007.5|42987.5|42990|42970|23
1625808670000|2021-07-09 05:31:10|42995|42975|42997.5|42977.5|43000|42980|42992.5|42972.5|2
1625808680000|2021-07-09 05:31:20|43000|42980|43012.5|42992.5|43012.5|42992.5|43000|42980|17
1625808690000|2021-07-09 05:31:30|43010|42990|43052.1|43032.1|43108.9|43088.9|43007.5|42987.5|52
1625808700000|2021-07-09 05:31:40|43050|43030|43068|43048|43072.5|43052.5|43050|43030|35
1625808710000|2021-07-09 05:31:50|43070|43050|43073|43053|43075|43055|43068|43048|19
1625808720000|2021-07-09 05:32:00|43075|43055|43097.5|43077.5|43097.5|43077.5|43075|43055|12
1625808730000|2021-07-09 05:32:10|43097.1|43077.1|43080|43060|43100|43080|43080|43060|10
1625808740000|2021-07-09 05:32:20|43078|43058|43080|43060|43085|43065|43078|43058|10
1625808750000|2021-07-09 05:32:30|43075.9|43055.9|43083|43063|43083.4|43063.4|43075|43055|7
1625808760000|2021-07-09 05:32:40|43085.5|43065.5|43047.5|43027.5|43085.5|43065.5|43045.5|43025.5|23
1625808770000|2021-07-09 05:32:50|43050|43030|43057.5|43037.5|43057.5|43037.5|43050|43030|8
1625808780000|2021-07-09 05:33:00|43060.5|43040.5|43077.5|43057.5|43077.5|43057.5|43060.5|43040.5|28
1625808790000|2021-07-09 05:33:10|43080|43060|43085|43065|43087.1|43067.1|43080|43060|2
1625808800000|2021-07-09 05:33:20|43085.5|43065.5|43090|43070|43090|43070|43085.5|43065.5|0
1625808810000|2021-07-09 05:33:30|43092.5|43072.5|43075|43055|43094.6|43074.6|43067.5|43047.5|14
1625808820000|2021-07-09 05:33:40|43072.1|43052.1|43065|43045|43072.1|43052.1|43065|43045|10
1625808830000|2021-07-09 05:33:50|43060|43040|43069.1|43049.1|43069.1|43049.1|43057.5|43037.5|6
1625808840000|2021-07-09 05:34:00|43070|43050|43072.5|43052.5|43085|43065|43067.5|43047.5|13
1625808850000|2021-07-09 05:34:10|43075|43055|43075|43055|43077.5|43057.5|43075|43055|4
1625808860000|2021-07-09 05:34:20|43077.5|43057.5|43070|43050|43077.5|43057.5|43067.5|43047.5|5
1625808870000|2021-07-09 05:34:30|43065|43045|43065|43045|43070|43050|43065|43045|8
1625808880000|2021-07-09 05:34:40|43062.5|43042.5|43058|43038|43067.5|43047.5|43058|43038|3
1625808890000|2021-07-09 05:34:50|43055.5|43035.5|43060|43040|43060|43040|43055|43035|11
1625808900000|2021-07-09 05:35:00|43062.5|43042.5|43065|43045|43065|43045|43060|43040|5
1625808910000|2021-07-09 05:35:10|43060|43040|43060|43040|43060|43040|43060|43040|1
1625808920000|2021-07-09 05:35:20|43058|43038|43054.5|43034.5|43060|43040|43054.5|43034.5|1
1625808930000|2021-07-09 05:35:30|43050|43030|43037.5|43017.5|43050|43030|43037.5|43017.5|2
1625808940000|2021-07-09 05:35:40|43040|43020|43030|43010|43047.5|43027.5|43030|43010|15
1625808950000|2021-07-09 05:35:50|43030.9|43010.9|43035|43015|43035|43015|43030|43010|2
1625808960000|2021-07-09 05:36:00|43040|43020|43045|43025|43047.5|43027.5|43040|43020|10
1625808970000|2021-07-09 05:36:10|43047.5|43027.5|43050|43030|43050|43030|43047.5|43027.5|2
1625808980000|2021-07-09 05:36:20|43047|43027|43040|43020|43047|43027|43035|43015|3
1625808990000|2021-07-09 05:36:30|43035|43015|43040|43020|43040|43020|43035|43015|0
1625809010000|2021-07-09 05:36:50|43042.5|43022.5|43050|43030|43055|43035|43042.5|43022.5|3
1625809020000|2021-07-09 05:37:00|43048|43028|43045|43025|43048|43028|43045|43025|1
1625809030000|2021-07-09 05:37:10|43040|43020|43040|43020|43042.5|43022.5|43040|43020|3
1625809040000|2021-07-09 05:37:20|43038|43018|43025.5|43005.5|43038|43018|43025.5|43005.5|7
1625809050000|2021-07-09 05:37:30|43025|43005|43010.5|42990.5|43025|43005|43010.5|42990.5|14
1625809060000|2021-07-09 05:37:40|43010.9|42990.9|43010.5|42990.5|43015|42995|43010|42990|7
1625809070000|2021-07-09 05:37:50|43010|42990|43005|42985|43015|42995|43005|42985|8
1625809080000|2021-07-09 05:38:00|43007.5|42987.5|43005|42985|43007.5|42987.5|43005|42985|3
1625809090000|2021-07-09 05:38:10|43000|42980|43005|42985|43005|42985|43000|42980|1
1625809100000|2021-07-09 05:38:20|43005.5|42985.5|43007.5|42987.5|43007.5|42987.5|43005|42985|4
1625809110000|2021-07-09 05:38:30|43007|42987|43005|42985|43007.5|42987.5|43005|42985|2
1625809120000|2021-07-09 05:38:40|43000|42980|42997.5|42977.5|43005|42985|42997.5|42977.5|13
1625809130000|2021-07-09 05:38:50|42995|42975|42987|42967|42997.5|42977.5|42987|42967|11
1625809140000|2021-07-09 05:39:00|42985|42965|42970|42950|42985|42965|42970|42950|11
1625809150000|2021-07-09 05:39:10|42965.9|42945.9|42980.5|42960.5|42987.5|42967.5|42965|42945|50
1625809160000|2021-07-09 05:39:20|42983|42963|42973|42953|42983|42963|42973|42953|8
1625809170000|2021-07-09 05:39:30|42975|42955|42970|42950|42975|42955|42970|42950|5
1625809180000|2021-07-09 05:39:40|42967.5|42947.5|42965|42945|42967.5|42947.5|42965|42945|7
1625809190000|2021-07-09 05:39:50|42967.5|42947.5|42960|42940|42967.5|42947.5|42960|42940|7
1625809200000|2021-07-09 05:40:00|42962|42942|42972|42952|42972|42952|42960|42940|12
1625809210000|2021-07-09 05:40:10|42974.1|42954.1|42982.5|42962.5|42985|42965|42974.1|42954.1|27
1625809220000|2021-07-09 05:40:20|42984.5|42964.5|42978|42958|42985.5|42965.5|42978|42958|0
1625809230000|2021-07-09 05:40:30|42977.5|42957.5|42975|42955|42977.5|42957.5|42970|42950|8
1625809240000|2021-07-09 05:40:40|42972.5|42952.5|42962.5|42942.5|42972.5|42952.5|42962.5|42942.5|23
1625809250000|2021-07-09 05:40:50|42962|42942|42960|42940|42962.5|42942.5|42957.5|42937.5|6
1625809260000|2021-07-09 05:41:00|42957.5|42937.5|42962.5|42942.5|42962.5|42942.5|42957.5|42937.5|5
1625809270000|2021-07-09 05:41:10|42964.5|42944.5|42960.5|42940.5|42967.5|42947.5|42960.5|42940.5|8
1625809280000|2021-07-09 05:41:20|42960|42940|42945|42925|42960|42940|42945|42925|8
1625809290000|2021-07-09 05:41:30|42942.5|42922.5|42945|42925|42949.5|42929.5|42942.5|42922.5|30
1625809300000|2021-07-09 05:41:40|42947.5|42927.5|42938|42918|42947.5|42927.5|42938|42918|10
1625809310000|2021-07-09 05:41:50|42935.5|42915.5|42932.5|42912.5|42940|42920|42932.5|42912.5|5
1625809320000|2021-07-09 05:42:00|42935|42915|42920|42900|42935|42915|42920|42900|13
1625809330000|2021-07-09 05:42:10|42922.5|42902.5|42925|42905|42925|42905|42917.5|42897.5|36
1625809340000|2021-07-09 05:42:20|42927|42907|42922.5|42902.5|42927.5|42907.5|42922.5|42902.5|9
1625809350000|2021-07-09 05:42:30|42925|42905|42908|42888|42925|42905|42908|42888|13
1625809360000|2021-07-09 05:42:40|42907.5|42887.5|42905.5|42885.5|42910|42890|42905|42885|7
1625809370000|2021-07-09 05:42:50|42905|42885|42907.5|42887.5|42907.5|42887.5|42900|42880|10
1625809380000|2021-07-09 05:43:00|42907|42887|42910|42890|42910|42890|42907|42887|7
1625809390000|2021-07-09 05:43:10|42908|42888|42910|42890|42912.5|42892.5|42905|42885|7
1625809400000|2021-07-09 05:43:20|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|4
1625809410000|2021-07-09 05:43:30|42905.5|42885.5|42905|42885|42907.5|42887.5|42905|42885|2
1625809420000|2021-07-09 05:43:40|42902.5|42882.5|42907.5|42887.5|42907.5|42887.5|42902.5|42882.5|0
1625809430000|2021-07-09 05:43:50|42908|42888|42897.5|42877.5|42908|42888|42895|42875|23
1625809440000|2021-07-09 05:44:00|42895|42875|42897.5|42877.5|42897.5|42877.5|42895|42875|2
1625809450000|2021-07-09 05:44:10|42895|42875|42880|42860|42895|42875|42880|42860|18
1625809460000|2021-07-09 05:44:20|42879.5|42859.5|42875|42855|42879.5|42859.5|42870|42850|15
1625809470000|2021-07-09 05:44:30|42877|42857|42885|42865|42885|42865|42877|42857|5
1625809480000|2021-07-09 05:44:40|42882.5|42862.5|42885.5|42865.5|42887.5|42867.5|42882.5|42862.5|8
1625809490000|2021-07-09 05:44:50|42890|42870|42895|42875|42895|42875|42890|42870|2
1625809500000|2021-07-09 05:45:00|42897|42877|42897.5|42877.5|42900|42880|42895|42875|6
1625809510000|2021-07-09 05:45:10|42895|42875|42895|42875|42895|42875|42890|42870|5
1625809520000|2021-07-09 05:45:20|42897|42877|42900|42880|42902.5|42882.5|42895|42875|4
1625809530000|2021-07-09 05:45:30|42902|42882|42905|42885|42907.5|42887.5|42900|42880|6
1625809540000|2021-07-09 05:45:40|42902.5|42882.5|42895|42875|42902.5|42882.5|42895|42875|10
1625809550000|2021-07-09 05:45:50|42890|42870|42885|42865|42890|42870|42885|42865|8
1625809560000|2021-07-09 05:46:00|42882.5|42862.5|42885|42865|42887.5|42867.5|42882.5|42862.5|2
1625809570000|2021-07-09 05:46:10|42880.5|42860.5|42875|42855|42882|42862|42873|42853|10
1625809580000|2021-07-09 05:46:20|42877|42857|42872.5|42852.5|42877|42857|42870|42850|3
1625809590000|2021-07-09 05:46:30|42870.5|42850.5|42872.5|42852.5|42875|42855|42870.5|42850.5|11
1625809600000|2021-07-09 05:46:40|42870.5|42850.5|42865.9|42845.9|42870.9|42850.9|42865.9|42845.9|15
1625809610000|2021-07-09 05:46:50|42868.4|42848.4|42878.4|42858.4|42878.4|42858.4|42868.4|42848.4|6
1625809620000|2021-07-09 05:47:00|42878.9|42858.9|42888.9|42868.9|42890.9|42870.9|42878.9|42858.9|6
1625809630000|2021-07-09 05:47:10|42891.4|42871.4|42893.4|42873.4|42893.4|42873.4|42891.4|42871.4|1
1625809640000|2021-07-09 05:47:20|42895.9|42875.9|42898.4|42878.4|42898.4|42878.4|42895.9|42875.9|3
1625809650000|2021-07-09 05:47:30|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|42900.9|42880.9|6
1625809660000|2021-07-09 05:47:40|42898.4|42878.4|42900.9|42880.9|42903.4|42883.4|42898.4|42878.4|3
1625809670000|2021-07-09 05:47:50|42898.9|42878.9|42893.9|42873.9|42898.9|42878.9|42893.9|42873.9|5
1625809680000|2021-07-09 05:48:00|42895.9|42875.9|42898.9|42878.9|42898.9|42878.9|42893.9|42873.9|1
1625809690000|2021-07-09 05:48:10|42905.9|42885.9|42911.4|42891.4|42911.4|42891.4|42905.9|42885.9|10
1625809700000|2021-07-09 05:48:20|42917.5|42897.5|42908.9|42888.9|42918|42898|42908.9|42888.9|15
1625809710000|2021-07-09 05:48:30|42898.9|42878.9|42895.9|42875.9|42898.9|42878.9|42895.9|42875.9|6
1625809720000|2021-07-09 05:48:40|42893.9|42873.9|42883.9|42863.9|42893.9|42873.9|42883.9|42863.9|8
1625809730000|2021-07-09 05:48:50|42883.4|42863.4|42875.9|42855.9|42883.4|42863.4|42875.9|42855.9|8
1625809740000|2021-07-09 05:49:00|42880.9|42860.9|42883.4|42863.4|42883.4|42863.4|42880.9|42860.9|2
1625809750000|2021-07-09 05:49:10|42885.9|42865.9|42885.5|42865.5|42885.9|42865.9|42883.4|42863.4|8
1625809760000|2021-07-09 05:49:20|42885.9|42865.9|42885.9|42865.9|42893|42873|42885.9|42865.9|8
1625809770000|2021-07-09 05:49:30|42886.4|42866.4|42886.4|42866.4|42888.4|42868.4|42886.4|42866.4|5
1625809780000|2021-07-09 05:49:40|42885.9|42865.9|42875.9|42855.9|42885.9|42865.9|42875.9|42855.9|8
1625809790000|2021-07-09 05:49:50|42873.9|42853.9|42873.4|42853.4|42873.9|42853.9|42870.9|42850.9|1
1625809800000|2021-07-09 05:50:00|42875.9|42855.9|42878|42858|42878.4|42858.4|42873.4|42853.4|6
1625809810000|2021-07-09 05:50:10|42878.4|42858.4|42873.4|42853.4|42878.4|42858.4|42873.4|42853.4|8
1625809820000|2021-07-09 05:50:20|42870.9|42850.9|42873.4|42853.4|42873.4|42853.4|42870.9|42850.9|0
1625809830000|2021-07-09 05:50:30|42875.9|42855.9|42880.9|42860.9|42880.9|42860.9|42873.4|42853.4|9
1625809840000|2021-07-09 05:50:40|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|2
1625809850000|2021-07-09 05:50:50|42878|42858|42878.4|42858.4|42878.4|42858.4|42873.4|42853.4|5
1625809860000|2021-07-09 05:51:00|42875.9|42855.9|42871.8|42851.8|42875.9|42855.9|42871.8|42851.8|12
1625809870000|2021-07-09 05:51:10|42871.4|42851.4|42868.4|42848.4|42871.4|42851.4|42868.4|42848.4|3
1625809880000|2021-07-09 05:51:20|42865.9|42845.9|42868.4|42848.4|42870.5|42850.5|42865.9|42845.9|1
1625809890000|2021-07-09 05:51:30|42868|42848|42865.9|42845.9|42868|42848|42865.9|42845.9|7
1625809900000|2021-07-09 05:51:40|42870.9|42850.9|42868.4|42848.4|42870.9|42850.9|42865.9|42845.9|0
1625809910000|2021-07-09 05:51:50|42868|42848|42865.9|42845.9|42868|42848|42865.9|42845.9|1
1625809920000|2021-07-09 05:52:00|42868.4|42848.4|42863.4|42843.4|42868.4|42848.4|42863.4|42843.4|5
1625809930000|2021-07-09 05:52:10|42861.4|42841.4|42858.4|42838.4|42861.4|42841.4|42855.9|42835.9|13
1625809940000|2021-07-09 05:52:20|42860.9|42840.9|42870.5|42850.5|42870.5|42850.5|42855.9|42835.9|6
1625809950000|2021-07-09 05:52:30|42870.9|42850.9|42863.4|42843.4|42870.9|42850.9|42863.4|42843.4|4
1625809960000|2021-07-09 05:52:40|42861.4|42841.4|42865.9|42845.9|42868.4|42848.4|42860.9|42840.9|7
1625809970000|2021-07-09 05:52:50|42868.4|42848.4|42870|42850|42870|42850|42865.9|42845.9|0
1625809980000|2021-07-09 05:53:00|42870.9|42850.9|42863.4|42843.4|42870.9|42850.9|42863.4|42843.4|5
1625809990000|2021-07-09 05:53:10|42861.4|42841.4|42853.4|42833.4|42861.4|42841.4|42853.4|42833.4|6
1625810000000|2021-07-09 05:53:20|42850.9|42830.9|42845.9|42825.9|42850.9|42830.9|42845.9|42825.9|3
1625810010000|2021-07-09 05:53:30|42846.4|42826.4|42838.4|42818.4|42848.4|42828.4|42838.4|42818.4|8
1625810020000|2021-07-09 05:53:40|42835.9|42815.9|42838.4|42818.4|42838.4|42818.4|42835.9|42815.9|5
1625810030000|2021-07-09 05:53:50|42840.9|42820.9|42835.9|42815.9|42840.9|42820.9|42833.4|42813.4|8
1625810040000|2021-07-09 05:54:00|42838|42818|42840.9|42820.9|42840.9|42820.9|42835.9|42815.9|1
1625810050000|2021-07-09 05:54:10|42835.9|42815.9|42833.9|42813.9|42838.4|42818.4|42833.9|42813.9|4
1625810060000|2021-07-09 05:54:20|42835.9|42815.9|42828.4|42808.4|42835.9|42815.9|42825.9|42805.9|10
1625810070000|2021-07-09 05:54:30|42825.9|42805.9|42835.5|42815.5|42835.5|42815.5|42825.9|42805.9|4
1625810080000|2021-07-09 05:54:40|42837.5|42817.5|42843.4|42823.4|42844.5|42824.5|42837.5|42817.5|17
1625810090000|2021-07-09 05:54:50|42840.9|42820.9|42840.9|42820.9|42840.9|42820.9|42835.9|42815.9|4
1625810100000|2021-07-09 05:55:00|42838.9|42818.9|42845.9|42825.9|42845.9|42825.9|42838.9|42818.9|9
1625810110000|2021-07-09 05:55:10|42843.4|42823.4|42850|42830|42850|42830|42840.9|42820.9|3
1625810120000|2021-07-09 05:55:20|42848|42828|42845.9|42825.9|42848|42828|42841.4|42821.4|4
1625810130000|2021-07-09 05:55:30|42843.4|42823.4|42848.4|42828.4|42848.4|42828.4|42843.4|42823.4|2
1625810140000|2021-07-09 05:55:40|42850.5|42830.5|42848.4|42828.4|42855.9|42835.9|42848.4|42828.4|8
1625810150000|2021-07-09 05:55:50|42845.9|42825.9|42845.9|42825.9|42848.4|42828.4|42845.9|42825.9|1
1625810160000|2021-07-09 05:56:00|42843.4|42823.4|42828.9|42808.9|42845.9|42825.9|42828.9|42808.9|5
1625810170000|2021-07-09 05:56:10|42828.4|42808.4|42825.9|42805.9|42828.4|42808.4|42825.9|42805.9|4
1625810180000|2021-07-09 05:56:20|42825.5|42805.5|42828|42808|42828|42808|42820.9|42800.9|6
1625810190000|2021-07-09 05:56:30|42830.5|42810.5|42830.5|42810.5|42830.9|42810.9|42828.4|42808.4|0
1625810200000|2021-07-09 05:56:40|42828.4|42808.4|42833.4|42813.4|42833.4|42813.4|42828.4|42808.4|5
1625810210000|2021-07-09 05:56:50|42833|42813|42828.4|42808.4|42833|42813|42828.4|42808.4|8
1625810220000|2021-07-09 05:57:00|42825.9|42805.9|42828.4|42808.4|42828.4|42808.4|42825.9|42805.9|5
1625810230000|2021-07-09 05:57:10|42830.5|42810.5|42830.9|42810.9|42833.4|42813.4|42828.4|42808.4|1
1625810240000|2021-07-09 05:57:20|42828.9|42808.9|42823.4|42803.4|42828.9|42808.9|42823.4|42803.4|2
1625810250000|2021-07-09 05:57:30|42820.9|42800.9|42823.4|42803.4|42825.9|42805.9|42820.9|42800.9|1
1625810260000|2021-07-09 05:57:40|42825.9|42805.9|42830.9|42810.9|42830.9|42810.9|42825.9|42805.9|3
1625810270000|2021-07-09 05:57:50|42828.4|42808.4|42830.9|42810.9|42830.9|42810.9|42828.4|42808.4|2
1625810280000|2021-07-09 05:58:00|42833.4|42813.4|42835.9|42815.9|42835.9|42815.9|42830.9|42810.9|12
1625810290000|2021-07-09 05:58:10|42838.4|42818.4|42835.9|42815.9|42838.4|42818.4|42833.4|42813.4|13
1625810310000|2021-07-09 05:58:30|42835.5|42815.5|42838.4|42818.4|42838.4|42818.4|42833.4|42813.4|0
1625810320000|2021-07-09 05:58:40|42840.9|42820.9|42845.9|42825.9|42845.9|42825.9|42840.9|42820.9|10
1625810330000|2021-07-09 05:58:50|42846.4|42826.4|42848.4|42828.4|42848.4|42828.4|42846.4|42826.4|3
1625810340000|2021-07-09 05:59:00|42845.9|42825.9|42843.4|42823.4|42845.9|42825.9|42843.4|42823.4|5
1625810350000|2021-07-09 05:59:10|42843.9|42823.9|42858|42838|42858|42838|42843.9|42823.9|14
1625810360000|2021-07-09 05:59:20|42855.9|42835.9|42853.4|42833.4|42855.9|42835.9|42850.9|42830.9|5
1625810370000|2021-07-09 05:59:30|42855.9|42835.9|42851.4|42831.4|42855.9|42835.9|42851.4|42831.4|20
1625810380000|2021-07-09 05:59:40|42850.9|42830.9|42850.9|42830.9|42853.4|42833.4|42848.4|42828.4|1
1625810390000|2021-07-09 05:59:50|42850.5|42830.5|42855.9|42835.9|42855.9|42835.9|42848.4|42828.4|2
1625810400000|2021-07-09 06:00:00|42858.4|42838.4|42835.9|42815.9|42863|42843|42835.9|42815.9|27
1625810410000|2021-07-09 06:00:10|42835.5|42815.5|42833.4|42813.4|42835.5|42815.5|42833.4|42813.4|1
1625810420000|2021-07-09 06:00:20|42835.5|42815.5|42823.4|42803.4|42835.9|42815.9|42823.4|42803.4|14
1625810430000|2021-07-09 06:00:30|42823|42803|42823.4|42803.4|42825.9|42805.9|42823|42803|12
1625810440000|2021-07-09 06:00:40|42821.4|42801.4|42823.4|42803.4|42823.4|42803.4|42820.9|42800.9|1
1625810450000|2021-07-09 06:00:50|42825.9|42805.9|42820.9|42800.9|42825.9|42805.9|42820.9|42800.9|25
1625810460000|2021-07-09 06:01:00|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|42813.4|42793.4|8
1625810470000|2021-07-09 06:01:10|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|1
1625810480000|2021-07-09 06:01:20|42823.4|42803.4|42825.9|42805.9|42825.9|42805.9|42820.9|42800.9|2
1625810490000|2021-07-09 06:01:30|42825.5|42805.5|42818.4|42798.4|42825.5|42805.5|42818.4|42798.4|3
1625810500000|2021-07-09 06:01:40|42816.4|42796.4|42818.4|42798.4|42818.4|42798.4|42815.9|42795.9|2
1625810510000|2021-07-09 06:01:50|42816.4|42796.4|42803.4|42783.4|42818|42798|42801.4|42781.4|28
1625810520000|2021-07-09 06:02:00|42800.9|42780.9|42805.9|42785.9|42805.9|42785.9|42798.9|42778.9|4
1625810530000|2021-07-09 06:02:10|42808.4|42788.4|42820.5|42800.5|42820.5|42800.5|42808.4|42788.4|11
1625810540000|2021-07-09 06:02:20|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|42816.4|42796.4|4
1625810550000|2021-07-09 06:02:30|42818|42798|42813.4|42793.4|42818|42798|42813.4|42793.4|2
1625810560000|2021-07-09 06:02:40|42815.9|42795.9|42820.9|42800.9|42820.9|42800.9|42815.9|42795.9|4
1625810570000|2021-07-09 06:02:50|42818.4|42798.4|42818.9|42798.9|42820.9|42800.9|42818.4|42798.4|2
1625810580000|2021-07-09 06:03:00|42818.4|42798.4|42815.9|42795.9|42818.4|42798.4|42810.9|42790.9|9
1625810590000|2021-07-09 06:03:10|42811.4|42791.4|42818.4|42798.4|42818.4|42798.4|42810.9|42790.9|3
1625810600000|2021-07-09 06:03:20|42816.4|42796.4|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|0
1625810610000|2021-07-09 06:03:30|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.5|42800.5|3
1625810620000|2021-07-09 06:03:40|42825.9|42805.9|42828.4|42808.4|42828.4|42808.4|42825.9|42805.9|5
1625810630000|2021-07-09 06:03:50|42830.9|42810.9|42830.9|42810.9|42830.9|42810.9|42828.4|42808.4|5
1625810640000|2021-07-09 06:04:00|42833|42813|42830.9|42810.9|42833.4|42813.4|42830.9|42810.9|3
1625810660000|2021-07-09 06:04:20|42833.4|42813.4|42828.4|42808.4|42833.4|42813.4|42828.4|42808.4|1
1625810670000|2021-07-09 06:04:30|42826.4|42806.4|42820.9|42800.9|42826.4|42806.4|42820.9|42800.9|4
1625810680000|2021-07-09 06:04:40|42818.9|42798.9|42818.4|42798.4|42818.9|42798.9|42818.4|42798.4|3
1625810690000|2021-07-09 06:04:50|42820.5|42800.5|42811.4|42791.4|42820.9|42800.9|42811.4|42791.4|12
1625810700000|2021-07-09 06:05:00|42813.4|42793.4|42808.4|42788.4|42813.9|42793.9|42806.4|42786.4|12
1625810710000|2021-07-09 06:05:10|42810.5|42790.5|42820.9|42800.9|42820.9|42800.9|42810.5|42790.5|5
1625810720000|2021-07-09 06:05:20|42823.4|42803.4|42825.9|42805.9|42828|42808|42823.4|42803.4|0
1625810730000|2021-07-09 06:05:30|42828.4|42808.4|42828|42808|42830.5|42810.5|42825.9|42805.9|3
1625810740000|2021-07-09 06:05:40|42825.9|42805.9|42825.9|42805.9|42828.4|42808.4|42825.9|42805.9|6
1625810750000|2021-07-09 06:05:50|42828.4|42808.4|42835.9|42815.9|42835.9|42815.9|42828.4|42808.4|3
1625810760000|2021-07-09 06:06:00|42836.4|42816.4|42833.4|42813.4|42836.4|42816.4|42833.4|42813.4|7
1625810770000|2021-07-09 06:06:10|42835.5|42815.5|42843.4|42823.4|42843.4|42823.4|42835.5|42815.5|0
1625810780000|2021-07-09 06:06:20|42845.5|42825.5|42848.4|42828.4|42848.4|42828.4|42843.4|42823.4|2
1625810790000|2021-07-09 06:06:30|42845.9|42825.9|42848|42828|42848|42828|42843.4|42823.4|2
1625810800000|2021-07-09 06:06:40|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|4
1625810810000|2021-07-09 06:06:50|42850.9|42830.9|42848.4|42828.4|42850.9|42830.9|42848.4|42828.4|3
1625810820000|2021-07-09 06:07:00|42850.9|42830.9|42848.4|42828.4|42853.4|42833.4|42848.4|42828.4|6
1625810830000|2021-07-09 06:07:10|42845.9|42825.9|42823.4|42803.4|42845.9|42825.9|42823.4|42803.4|14
1625810840000|2021-07-09 06:07:20|42820.9|42800.9|42815.9|42795.9|42820.9|42800.9|42815.9|42795.9|4
1625810850000|2021-07-09 06:07:30|42813.9|42793.9|42805.9|42785.9|42813.9|42793.9|42805.9|42785.9|0
1625810860000|2021-07-09 06:07:40|42795.9|42775.9|42788.4|42768.4|42795.9|42775.9|42785.9|42765.9|21
1625810870000|2021-07-09 06:07:50|42790.9|42770.9|42786.4|42766.4|42790.9|42770.9|42785.9|42765.9|6
1625810880000|2021-07-09 06:08:00|42790.4|42770.4|42776.4|42756.4|42795.9|42775.9|42776.4|42756.4|27
1625810890000|2021-07-09 06:08:10|42778.4|42758.4|42795.9|42775.9|42795.9|42775.9|42775.9|42755.9|6
1625810900000|2021-07-09 06:08:20|42798.4|42778.4|42800.9|42780.9|42800.9|42780.9|42798.4|42778.4|1
1625810910000|2021-07-09 06:08:30|42798.4|42778.4|42790.9|42770.9|42798.4|42778.4|42790.9|42770.9|2
1625810920000|2021-07-09 06:08:40|42793.4|42773.4|42808.4|42788.4|42810.9|42790.9|42793.4|42773.4|10
1625810930000|2021-07-09 06:08:50|42805.9|42785.9|42810.9|42790.9|42812.9|42792.9|42805.9|42785.9|1
1625810940000|2021-07-09 06:09:00|42813.4|42793.4|42818.4|42798.4|42818.4|42798.4|42813.4|42793.4|5
1625810950000|2021-07-09 06:09:10|42818.9|42798.9|42820.9|42800.9|42820.9|42800.9|42818.4|42798.4|1
1625810960000|2021-07-09 06:09:20|42822.9|42802.9|42820.9|42800.9|42823.4|42803.4|42818.4|42798.4|0
1625810970000|2021-07-09 06:09:30|42816.8|42796.8|42820.9|42800.9|42820.9|42800.9|42815.9|42795.9|1
1625810980000|2021-07-09 06:09:40|42822.9|42802.9|42820.9|42800.9|42822.9|42802.9|42820.9|42800.9|4
1625810990000|2021-07-09 06:09:50|42823.4|42803.4|42825.9|42805.9|42825.9|42805.9|42820.9|42800.9|11
1625811000000|2021-07-09 06:10:00|42828.4|42808.4|42835.9|42815.9|42835.9|42815.9|42828.4|42808.4|6
1625811010000|2021-07-09 06:10:10|42837.9|42817.9|42843.4|42823.4|42843.4|42823.4|42837.9|42817.9|1
1625811020000|2021-07-09 06:10:20|42845.9|42825.9|42840.9|42820.9|42845.9|42825.9|42840.9|42820.9|5
1625811030000|2021-07-09 06:10:30|42843.4|42823.4|42835.9|42815.9|42845.9|42825.9|42835.9|42815.9|2
1625811040000|2021-07-09 06:10:40|42833.4|42813.4|42825.9|42805.9|42833.4|42813.4|42825.9|42805.9|1
1625811050000|2021-07-09 06:10:50|42823.4|42803.4|42823.4|42803.4|42825.9|42805.9|42823.4|42803.4|0
1625811060000|2021-07-09 06:11:00|42820.9|42800.9|42821.4|42801.4|42825.9|42805.9|42820.9|42800.9|8
1625811070000|2021-07-09 06:11:10|42820.4|42800.4|42820.9|42800.9|42820.9|42800.9|42810.9|42790.9|3
1625811080000|2021-07-09 06:11:20|42825.9|42805.9|42830.9|42810.9|42830.9|42810.9|42825.9|42805.9|3
1625811090000|2021-07-09 06:11:30|42831.4|42811.4|42830.9|42810.9|42833.9|42813.9|42830.9|42810.9|2
1625811100000|2021-07-09 06:11:40|42832.9|42812.9|42830.9|42810.9|42833.4|42813.4|42830.9|42810.9|1
1625811110000|2021-07-09 06:11:50|42833.4|42813.4|42835.9|42815.9|42835.9|42815.9|42830.9|42810.9|2
1625811120000|2021-07-09 06:12:00|42837.9|42817.9|42843.4|42823.4|42843.4|42823.4|42837.9|42817.9|4
1625811130000|2021-07-09 06:12:10|42842.9|42822.9|42840.4|42820.4|42842.9|42822.9|42840.4|42820.4|5
1625811140000|2021-07-09 06:12:20|42842.9|42822.9|42835.9|42815.9|42842.9|42822.9|42835.9|42815.9|8
1625811150000|2021-07-09 06:12:30|||||||||1
1625811160000|2021-07-09 06:12:40|42830.9|42810.9|42823.4|42803.4|42830.9|42810.9|42823.4|42803.4|9
1625811170000|2021-07-09 06:12:50|42820.9|42800.9|42808.9|42788.9|42823.4|42803.4|42808.9|42788.9|13
1625811180000|2021-07-09 06:13:00|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|1
1625811190000|2021-07-09 06:13:10|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|0
1625811200000|2021-07-09 06:13:20|42808.9|42788.9|42808.4|42788.4|42808.9|42788.9|42808.4|42788.4|0
1625811210000|2021-07-09 06:13:30|42809.3|42789.3|42805.9|42785.9|42809.3|42789.3|42805.9|42785.9|6
1625811220000|2021-07-09 06:13:40|42803.4|42783.4|42793.4|42773.4|42803.4|42783.4|42793.4|42773.4|24
1625811230000|2021-07-09 06:13:50|||||||||2
1625811240000|2021-07-09 06:14:00|42800.9|42780.9|42805.9|42785.9|42810.9|42790.9|42800.9|42780.9|9
1625811250000|2021-07-09 06:14:10|42803.4|42783.4|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|0
1625811260000|2021-07-09 06:14:20|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42790.9|42770.9|4
1625811270000|2021-07-09 06:14:30|42798.4|42778.4|42800.9|42780.9|42800.9|42780.9|42798.4|42778.4|0
1625811280000|2021-07-09 06:14:40|42795.9|42775.9|42793.4|42773.4|42795.9|42775.9|42793.4|42773.4|0
1625811290000|2021-07-09 06:14:50|42795.4|42775.4|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|0
1625811300000|2021-07-09 06:15:00|42793.4|42773.4|42790.9|42770.9|42793.4|42773.4|42790.9|42770.9|4
1625811310000|2021-07-09 06:15:10|42793.4|42773.4|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|9
1625811320000|2021-07-09 06:15:20|42793.4|42773.4|42790.9|42770.9|42793.4|42773.4|42790.9|42770.9|0
1625811330000|2021-07-09 06:15:30|42793.4|42773.4|42793.4|42773.4|42797.9|42777.9|42793.4|42773.4|5
1625811340000|2021-07-09 06:15:40|42790.9|42770.9|42785.9|42765.9|42790.9|42770.9|42785.9|42765.9|2
1625811350000|2021-07-09 06:15:50|42786.4|42766.4|42785.9|42765.9|42788.4|42768.4|42785.9|42765.9|3
1625811360000|2021-07-09 06:16:00|42787.9|42767.9|42780.9|42760.9|42787.9|42767.9|42780.9|42760.9|5
1625811370000|2021-07-09 06:16:10|42778.9|42758.9|42775.9|42755.9|42780.9|42760.9|42775.9|42755.9|1
1625811380000|2021-07-09 06:16:20|42777.9|42757.9|42773.9|42753.9|42778.4|42758.4|42773.9|42753.9|4
1625811390000|2021-07-09 06:16:30|42773.4|42753.4|42765.4|42745.4|42773.4|42753.4|42765.4|42745.4|17
1625811400000|2021-07-09 06:16:40|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42763.4|42743.4|3
1625811410000|2021-07-09 06:16:50|42763.4|42743.4|42768.4|42748.4|42768.4|42748.4|42760.9|42740.9|2
1625811420000|2021-07-09 06:17:00|||||||||1
1625811430000|2021-07-09 06:17:10|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|2
1625811440000|2021-07-09 06:17:20|42768.4|42748.4|42770.9|42750.9|42770.9|42750.9|42768.4|42748.4|2
1625811450000|2021-07-09 06:17:30|42772.9|42752.9|42775.9|42755.9|42775.9|42755.9|42772.9|42752.9|1
1625811460000|2021-07-09 06:17:40|42778.4|42758.4|42775.9|42755.9|42778.4|42758.4|42775.9|42755.9|4
1625811470000|2021-07-09 06:17:50|42773.9|42753.9|42773.4|42753.4|42773.9|42753.9|42773.4|42753.4|1
1625811480000|2021-07-09 06:18:00|42773.9|42753.9|42780.9|42760.9|42780.9|42760.9|42773.9|42753.9|2
1625811490000|2021-07-09 06:18:10|42780.4|42760.4|42780.9|42760.9|42780.9|42760.9|42778.4|42758.4|3
1625811500000|2021-07-09 06:18:20|42782.9|42762.9|42797.9|42777.9|42797.9|42777.9|42782.9|42762.9|8
1625811510000|2021-07-09 06:18:30|42798.4|42778.4|42800.9|42780.9|42800.9|42780.9|42798.4|42778.4|4
1625811520000|2021-07-09 06:18:40|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1625811530000|2021-07-09 06:18:50|42805.4|42785.4|42800.9|42780.9|42805.9|42785.9|42800.9|42780.9|2
1625811540000|2021-07-09 06:19:00|42798.9|42778.9|42803.4|42783.4|42803.4|42783.4|42798.9|42778.9|5
1625811550000|2021-07-09 06:19:10|42808.4|42788.4|42820.9|42800.9|42823.4|42803.4|42808.4|42788.4|16
1625811560000|2021-07-09 06:19:20|42818.9|42798.9|42818.4|42798.4|42818.9|42798.9|42818.4|42798.4|3
1625811570000|2021-07-09 06:19:30|42820.9|42800.9|42818.4|42798.4|42823.4|42803.4|42818.4|42798.4|5
1625811580000|2021-07-09 06:19:40|42816.4|42796.4|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|1
1625811590000|2021-07-09 06:19:50|42818.4|42798.4|42810.9|42790.9|42818.4|42798.4|42810.9|42790.9|3
1625811600000|2021-07-09 06:20:00|42808.4|42788.4|42810.9|42790.9|42813.4|42793.4|42808.4|42788.4|4
1625811610000|2021-07-09 06:20:10|42812.9|42792.9|42825.9|42805.9|42825.9|42805.9|42812.9|42792.9|2
1625811620000|2021-07-09 06:20:20|42830|42810|42830.9|42810.9|42830.9|42810.9|42828.4|42808.4|5
1625811630000|2021-07-09 06:20:30|42833.4|42813.4|42842.9|42822.9|42842.9|42822.9|42833.4|42813.4|5
1625811640000|2021-07-09 06:20:40|42840.9|42820.9|42843.4|42823.4|42845.9|42825.9|42840.9|42820.9|4
1625811650000|2021-07-09 06:20:50|42845.9|42825.9|42837.9|42817.9|42845.9|42825.9|42835.9|42815.9|5
1625811660000|2021-07-09 06:21:00|42838.4|42818.4|42835.9|42815.9|42840.9|42820.9|42835.9|42815.9|4
1625811670000|2021-07-09 06:21:10|42837.9|42817.9|42832.9|42812.9|42838.4|42818.4|42831.4|42811.4|5
1625811680000|2021-07-09 06:21:20|42833.4|42813.4|42830.9|42810.9|42835.9|42815.9|42830.9|42810.9|1
1625811690000|2021-07-09 06:21:30|42828.9|42808.9|42830.9|42810.9|42833.4|42813.4|42828.4|42808.4|0
1625811700000|2021-07-09 06:21:40|||||||||1
1625811710000|2021-07-09 06:21:50|42830.4|42810.4|42830.9|42810.9|42830.9|42810.9|42828.4|42808.4|1
1625811720000|2021-07-09 06:22:00|42832.9|42812.9|42843.4|42823.4|42843.4|42823.4|42832.9|42812.9|10
1625811730000|2021-07-09 06:22:10|42841.4|42821.4|42850.9|42830.9|42850.9|42830.9|42841.4|42821.4|5
1625811740000|2021-07-09 06:22:20|42852.9|42832.9|42853.4|42833.4|42853.4|42833.4|42852.9|42832.9|2
1625811750000|2021-07-09 06:22:30|42858.4|42838.4|42855.9|42835.9|42860.9|42840.9|42855.9|42835.9|8
1625811760000|2021-07-09 06:22:40|||||||||5
1625811770000|2021-07-09 06:22:50|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42855.9|42835.9|0
1625811780000|2021-07-09 06:23:00|42860.9|42840.9|42853.4|42833.4|42860.9|42840.9|42853.4|42833.4|7
1625811790000|2021-07-09 06:23:10|42855.9|42835.9|42853.4|42833.4|42855.9|42835.9|42853.4|42833.4|0
1625811800000|2021-07-09 06:23:20|42850.9|42830.9|42838.4|42818.4|42851.4|42831.4|42838.4|42818.4|9
1625811810000|2021-07-09 06:23:30|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|0
1625811820000|2021-07-09 06:23:40|42833.4|42813.4|42830.9|42810.9|42833.4|42813.4|42830.9|42810.9|1
1625811830000|2021-07-09 06:23:50|42826.4|42806.4|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|4
1625811840000|2021-07-09 06:24:00|42823.4|42803.4|42823.4|42803.4|42825.9|42805.9|42823.4|42803.4|6
1625811850000|2021-07-09 06:24:10|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42815.9|42795.9|6
1625811860000|2021-07-09 06:24:20|42818.4|42798.4|42820.9|42800.9|42820.9|42800.9|42818.4|42798.4|0
1625811870000|2021-07-09 06:24:30|42816.8|42796.8|42815.9|42795.9|42818.4|42798.4|42813.4|42793.4|4
1625811880000|2021-07-09 06:24:40|42813.4|42793.4|42810.9|42790.9|42815.9|42795.9|42810.9|42790.9|0
1625811890000|2021-07-09 06:24:50|42805.9|42785.9|42810.9|42790.9|42810.9|42790.9|42805.9|42785.9|6
1625811900000|2021-07-09 06:25:00|42805.9|42785.9|42800.9|42780.9|42805.9|42785.9|42800.9|42780.9|2
1625811910000|2021-07-09 06:25:10|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42800.9|42780.9|3
1625811920000|2021-07-09 06:25:20|42805.9|42785.9|42800.4|42780.4|42805.9|42785.9|42793.4|42773.4|63
1625811930000|2021-07-09 06:25:30|42798.4|42778.4|42803.4|42783.4|42803.4|42783.4|42798.4|42778.4|10
1625811940000|2021-07-09 06:25:40|42801.4|42781.4|42800.9|42780.9|42803.4|42783.4|42798.4|42778.4|0
1625811950000|2021-07-09 06:25:50|42802.9|42782.9|42803.4|42783.4|42803.4|42783.4|42800.9|42780.9|2
1625811960000|2021-07-09 06:26:00|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|4
1625811970000|2021-07-09 06:26:10|42806.4|42786.4|42798.4|42778.4|42806.4|42786.4|42798.4|42778.4|29
1625811980000|2021-07-09 06:26:20|42793.4|42773.4|42793.4|42773.4|42796.4|42776.4|42791.4|42771.4|24
1625811990000|2021-07-09 06:26:30|42795.9|42775.9|42792.9|42772.9|42795.9|42775.9|42788.4|42768.4|21
1625812000000|2021-07-09 06:26:40|42790.9|42770.9|42790.4|42770.4|42792.9|42772.9|42790.4|42770.4|34
1625812010000|2021-07-09 06:26:50|42792.5|42772.5|42803.4|42783.4|42803.4|42783.4|42790.9|42770.9|4
1625812020000|2021-07-09 06:27:00|42805.9|42785.9|42808.4|42788.4|42808.4|42788.4|42803.4|42783.4|7
1625812030000|2021-07-09 06:27:10|42813.4|42793.4|42820.9|42800.9|42823.4|42803.4|42813.4|42793.4|8
1625812040000|2021-07-09 06:27:20|42823.4|42803.4|42823.9|42803.9|42825.9|42805.9|42823.4|42803.4|10
1625812050000|2021-07-09 06:27:30|42823.4|42803.4|42821.4|42801.4|42823.4|42803.4|42820.9|42800.9|2
1625812060000|2021-07-09 06:27:40|42820.9|42800.9|42818.4|42798.4|42820.9|42800.9|42818.4|42798.4|1
1625812070000|2021-07-09 06:27:50|42816.4|42796.4|42808.4|42788.4|42816.4|42796.4|42808.4|42788.4|0
1625812080000|2021-07-09 06:28:00|42805.9|42785.9|42796.4|42776.4|42805.9|42785.9|42796.4|42776.4|4
1625812090000|2021-07-09 06:28:10|42795.9|42775.9|42795.9|42775.9|42798.4|42778.4|42793.4|42773.4|4
1625812100000|2021-07-09 06:28:20|42793.9|42773.9|42805.9|42785.9|42805.9|42785.9|42793.4|42773.4|9
1625812110000|2021-07-09 06:28:30|42807.9|42787.9|42805.9|42785.9|42810.9|42790.9|42805.9|42785.9|1
1625812120000|2021-07-09 06:28:40|42803.9|42783.9|42801.4|42781.4|42803.9|42783.9|42801.4|42781.4|1
1625812130000|2021-07-09 06:28:50|42800.9|42780.9|42798.4|42778.4|42800.9|42780.9|42798.4|42778.4|1
1625812140000|2021-07-09 06:29:00|42795.9|42775.9|42790.9|42770.9|42798.4|42778.4|42790.9|42770.9|7
1625812150000|2021-07-09 06:29:10|42793.4|42773.4|42790.9|42770.9|42793.4|42773.4|42790.9|42770.9|0
1625812160000|2021-07-09 06:29:20|42788.9|42768.9|42781.4|42761.4|42788.9|42768.9|42780.9|42760.9|2
1625812170000|2021-07-09 06:29:30|42780.9|42760.9|42785.9|42765.9|42785.9|42765.9|42780.9|42760.9|2
1625812180000|2021-07-09 06:29:40|42788.4|42768.4|42795.9|42775.9|42795.9|42775.9|42788.4|42768.4|1
1625812190000|2021-07-09 06:29:50|42797.9|42777.9|42795.9|42775.9|42798.4|42778.4|42795.9|42775.9|1
1625812200000|2021-07-09 06:30:00|42797.9|42777.9|42800.4|42780.4|42800.4|42780.4|42797.9|42777.9|5
1625812210000|2021-07-09 06:30:10|42803.4|42783.4|42798.9|42778.9|42803.4|42783.4|42798.4|42778.4|6
1625812220000|2021-07-09 06:30:20|42798.4|42778.4|42785.9|42765.9|42798.4|42778.4|42785.9|42765.9|3
1625812230000|2021-07-09 06:30:30|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42780.9|42760.9|3
1625812240000|2021-07-09 06:30:40|42792.5|42772.5|42790.9|42770.9|42795|42775|42790.9|42770.9|2
1625812250000|2021-07-09 06:30:50|42793.4|42773.4|42790.9|42770.9|42795.9|42775.9|42790.9|42770.9|5
1625812260000|2021-07-09 06:31:00|42788.4|42768.4|42785.9|42765.9|42788.4|42768.4|42785.9|42765.9|2
1625812270000|2021-07-09 06:31:10|42787.9|42767.9|42793.4|42773.4|42793.4|42773.4|42787.9|42767.9|3
1625812280000|2021-07-09 06:31:20|42790.9|42770.9|42788.4|42768.4|42793.4|42773.4|42788.4|42768.4|2
1625812290000|2021-07-09 06:31:30|42785.9|42765.9|42783.4|42763.4|42785.9|42765.9|42780.9|42760.9|0
1625812300000|2021-07-09 06:31:40|42780.9|42760.9|42778.4|42758.4|42780.9|42760.9|42778.4|42758.4|2
1625812310000|2021-07-09 06:31:50|42780.4|42760.4|42775.9|42755.9|42780.9|42760.9|42773.9|42753.9|3
1625812320000|2021-07-09 06:32:00|42773.9|42753.9|42775.9|42755.9|42775.9|42755.9|42773.4|42753.4|3
1625812330000|2021-07-09 06:32:10|42778.4|42758.4|42780.9|42760.9|42780.9|42760.9|42778.4|42758.4|4
1625812340000|2021-07-09 06:32:20|42780.4|42760.4|42782.5|42762.5|42782.5|42762.5|42778.4|42758.4|0
1625812350000|2021-07-09 06:32:30|42780|42760|42785|42765|42785|42765|42780|42760|0
1625812360000|2021-07-09 06:32:40|42787.5|42767.5|42790|42770|42790|42770|42787.5|42767.5|0
1625812370000|2021-07-09 06:32:50|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|1
1625812380000|2021-07-09 06:33:00|42777|42757|42777.5|42757.5|42777.5|42757.5|42772.5|42752.5|18
1625812390000|2021-07-09 06:33:10|42775.4|42755.4|42780|42760|42780|42760|42775|42755|3
1625812400000|2021-07-09 06:33:20|42780.4|42760.4|42785|42765|42785|42765|42780.4|42760.4|3
1625812410000|2021-07-09 06:33:30|42787.5|42767.5|42790.4|42770.4|42790.4|42770.4|42787.5|42767.5|8
1625812420000|2021-07-09 06:33:40|42770|42750|42765|42745|42770|42750|42765|42745|11
1625812430000|2021-07-09 06:33:50|42767|42747|42770|42750|42770|42750|42767|42747|5
1625812440000|2021-07-09 06:34:00|42772.5|42752.5|42770|42750|42772.5|42752.5|42770|42750|2
1625812450000|2021-07-09 06:34:10|42767.9|42747.9|42770|42750|42770|42750|42767.5|42747.5|5
1625812460000|2021-07-09 06:34:20|42782.5|42762.5|42792.5|42772.5|42792.5|42772.5|42782.5|42762.5|11
1625812470000|2021-07-09 06:34:30|42795|42775|42797.5|42777.5|42797.5|42777.5|42795|42775|1
1625812480000|2021-07-09 06:34:40|42800|42780|42809.5|42789.5|42809.5|42789.5|42800|42780|5
1625812490000|2021-07-09 06:34:50|42807.5|42787.5|42805|42785|42807.5|42787.5|42805|42785|8
1625812500000|2021-07-09 06:35:00|42807|42787|42815|42795|42815|42795|42807|42787|3
1625812510000|2021-07-09 06:35:10|42817|42797|42820|42800|42820|42800|42817|42797|0
1625812520000|2021-07-09 06:35:20|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|0
1625812530000|2021-07-09 06:35:30|42817.5|42797.5|42812.5|42792.5|42817.5|42797.5|42812.5|42792.5|3
1625812540000|2021-07-09 06:35:40|42810|42790|42815|42795|42815|42795|42810|42790|1
1625812550000|2021-07-09 06:35:50|42812.5|42792.5|42810|42790|42812.5|42792.5|42810|42790|2
1625812560000|2021-07-09 06:36:00|42814.1|42794.1|42812.5|42792.5|42815|42795|42812.5|42792.5|2
1625812570000|2021-07-09 06:36:10|42810.4|42790.4|42819.5|42799.5|42819.5|42799.5|42810.4|42790.4|2
1625812590000|2021-07-09 06:36:30|42817.5|42797.5|42825|42805|42825|42805|42815|42795|10
1625812600000|2021-07-09 06:36:40|42822.5|42802.5|42824.1|42804.1|42825|42805|42820|42800|0
1625812610000|2021-07-09 06:36:50|42825|42805|42825|42805|42825|42805|42825|42805|2
1625812620000|2021-07-09 06:37:00|42825.4|42805.4|42820|42800|42829.5|42809.5|42820|42800|15
1625812630000|2021-07-09 06:37:10|42817.5|42797.5|42810|42790|42817.5|42797.5|42810|42790|5
1625812640000|2021-07-09 06:37:20|42807.5|42787.5|42802.5|42782.5|42809.5|42789.5|42802.5|42782.5|38
1625812650000|2021-07-09 06:37:30|42802.9|42782.9|42810|42790|42810|42790|42802.9|42782.9|34
1625812660000|2021-07-09 06:37:40|42809.5|42789.5|42815|42795|42815|42795|42807.5|42787.5|55
1625812670000|2021-07-09 06:37:50|42816.6|42796.6|42817.5|42797.5|42820|42800|42816.6|42796.6|7
1625812680000|2021-07-09 06:38:00|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|3
1625812690000|2021-07-09 06:38:10|42807.5|42787.5|42807.5|42787.5|42810|42790|42807.5|42787.5|40
1625812700000|2021-07-09 06:38:20|42809.5|42789.5|42812|42792|42812|42792|42809.5|42789.5|1
1625812710000|2021-07-09 06:38:30|42812.5|42792.5|42814.5|42794.5|42814.5|42794.5|42809.5|42789.5|11
1625812720000|2021-07-09 06:38:40|42817|42797|42822.5|42802.5|42825|42805|42817|42797|6
1625812730000|2021-07-09 06:38:50|42824.5|42804.5|42827.5|42807.5|42827.5|42807.5|42822.5|42802.5|1
1625812740000|2021-07-09 06:39:00|42825|42805|42822.5|42802.5|42827.5|42807.5|42822.5|42802.5|7
1625812750000|2021-07-09 06:39:10|42820.4|42800.4|42822.5|42802.5|42822.5|42802.5|42820|42800|1
1625812760000|2021-07-09 06:39:20|42825|42805|42832.5|42812.5|42834.5|42814.5|42825|42805|4
1625812770000|2021-07-09 06:39:30|42835|42815|42825|42805|42835|42815|42825|42805|4
1625812780000|2021-07-09 06:39:40|42827|42807|42832.5|42812.5|42832.5|42812.5|42827|42807|5
1625812790000|2021-07-09 06:39:50|42830|42810|42832.5|42812.5|42832.5|42812.5|42830|42810|2
1625812800000|2021-07-09 06:40:00|42831.6|42811.6|42827.5|42807.5|42831.6|42811.6|42827.5|42807.5|7
1625812810000|2021-07-09 06:40:10|42825|42805|42822|42802|42825|42805|42820|42800|2
1625812820000|2021-07-09 06:40:20|42822.5|42802.5|42824.5|42804.5|42824.5|42804.5|42820|42800|2
1625812830000|2021-07-09 06:40:30|42826.6|42806.6|42827.5|42807.5|42832.5|42812.5|42825|42805|16
1625812840000|2021-07-09 06:40:40|42829.5|42809.5|42827.5|42807.5|42837.5|42817.5|42827.5|42807.5|13
1625812850000|2021-07-09 06:40:50|42825|42805|42817.5|42797.5|42825|42805|42817.5|42797.5|4
1625812860000|2021-07-09 06:41:00|42815.4|42795.4|42815|42795|42815.4|42795.4|42815|42795|5
1625812870000|2021-07-09 06:41:10|42814.5|42794.5|42807.5|42787.5|42814.5|42794.5|42807.5|42787.5|29
1625812880000|2021-07-09 06:41:20|42802.5|42782.5|42802.5|42782.5|42807|42787|42800|42780|26
1625812890000|2021-07-09 06:41:30|42800.4|42780.4|42792.5|42772.5|42800.4|42780.4|42787.9|42767.9|9
1625812900000|2021-07-09 06:41:40|42787.5|42767.5|42792.5|42772.5|42795|42775|42787.5|42767.5|10
1625812910000|2021-07-09 06:41:50|42793.4|42773.4|42797.5|42777.5|42797.9|42777.9|42793.4|42773.4|16
1625812920000|2021-07-09 06:42:00|42795|42775|42802|42782|42802|42782|42795|42775|3
1625812930000|2021-07-09 06:42:10|42804.5|42784.5|42810|42790|42812|42792|42804.5|42784.5|5
1625812940000|2021-07-09 06:42:20|42807.5|42787.5|42812.5|42792.5|42812.5|42792.5|42807.5|42787.5|2
1625812950000|2021-07-09 06:42:30|42810|42790|42809.5|42789.5|42812.5|42792.5|42809.5|42789.5|3
1625812960000|2021-07-09 06:42:40|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42802.9|42782.9|6
1625812970000|2021-07-09 06:42:50|42807|42787|42805|42785|42807.5|42787.5|42805|42785|4
1625812980000|2021-07-09 06:43:00|42802.5|42782.5|42805|42785|42807.5|42787.5|42802.5|42782.5|0
1625812990000|2021-07-09 06:43:10|42802.5|42782.5|42792.5|42772.5|42802.5|42782.5|42792.5|42772.5|12
1625813000000|2021-07-09 06:43:20|42792.9|42772.9|42795|42775|42797.5|42777.5|42792.9|42772.9|2
1625813010000|2021-07-09 06:43:30|42792.5|42772.5|42792|42772|42792.5|42772.5|42787.9|42767.9|1
1625813020000|2021-07-09 06:43:40|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|3
1625813030000|2021-07-09 06:43:50|42799.5|42779.5|42797.5|42777.5|42802.5|42782.5|42797.5|42777.5|19
1625813040000|2021-07-09 06:44:00|42797.9|42777.9|42802.5|42782.5|42802.5|42782.5|42797.5|42777.5|2
1625813050000|2021-07-09 06:44:10|42804.5|42784.5|42807|42787|42809.1|42789.1|42804.5|42784.5|7
1625813060000|2021-07-09 06:44:20|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|3
1625813070000|2021-07-09 06:44:30|42809.5|42789.5|42812.5|42792.5|42812.5|42792.5|42807.5|42787.5|2
1625813080000|2021-07-09 06:44:40|42810.4|42790.4|42807.5|42787.5|42812.5|42792.5|42807.5|42787.5|1
1625813090000|2021-07-09 06:44:50|42805|42785|42805|42785|42805|42785|42805|42785|1
1625813100000|2021-07-09 06:45:00|42802.9|42782.9|42812.5|42792.5|42815|42795|42802.5|42782.5|4
1625813110000|2021-07-09 06:45:10|42812.9|42792.9|42802.5|42782.5|42815|42795|42802.5|42782.5|6
1625813120000|2021-07-09 06:45:20|42800.4|42780.4|42800|42780|42802.5|42782.5|42800|42780|2
1625813130000|2021-07-09 06:45:30|42802.5|42782.5|42793.4|42773.4|42802.5|42782.5|42793.4|42773.4|1
1625813140000|2021-07-09 06:45:40|42792.9|42772.9|42792.5|42772.5|42792.9|42772.9|42790|42770|1
1625813150000|2021-07-09 06:45:50|42787.5|42767.5|42785|42765|42787.5|42767.5|42782.9|42762.9|7
1625813160000|2021-07-09 06:46:00|42787|42767|42785|42765|42787.5|42767.5|42782.5|42762.5|11
1625813170000|2021-07-09 06:46:10|42787.5|42767.5|42784.5|42764.5|42787.5|42767.5|42780|42760|9
1625813180000|2021-07-09 06:46:20|42786.6|42766.6|42787.5|42767.5|42787.5|42767.5|42785|42765|0
1625813190000|2021-07-09 06:46:30|42790|42770|42795|42775|42795|42775|42790|42770|76
1625813200000|2021-07-09 06:46:40|42792.9|42772.9|42797.5|42777.5|42797.5|42777.5|42792.5|42772.5|3
1625813210000|2021-07-09 06:46:50|42797.9|42777.9|42792.5|42772.5|42802|42782|42792.5|42772.5|24
1625813220000|2021-07-09 06:47:00|42795|42775|42794.5|42774.5|42797.5|42777.5|42792.5|42772.5|18
1625813230000|2021-07-09 06:47:10|42792.9|42772.9|42805.4|42785.4|42807|42787|42792.5|42772.5|9
1625813240000|2021-07-09 06:47:20|42807|42787|42804.5|42784.5|42807.5|42787.5|42804.5|42784.5|6
1625813250000|2021-07-09 06:47:30|42805|42785|42807.5|42787.5|42807.5|42787.5|42805|42785|8
1625813260000|2021-07-09 06:47:40|42805|42785|42807.5|42787.5|42807.5|42787.5|42802.5|42782.5|6
1625813270000|2021-07-09 06:47:50|42809.5|42789.5|42807.5|42787.5|42809.5|42789.5|42807.5|42787.5|4
1625813280000|2021-07-09 06:48:00|42812.5|42792.5|42817.5|42797.5|42817.5|42797.5|42812.5|42792.5|11
1625813290000|2021-07-09 06:48:10|42815|42795|42817.5|42797.5|42817.5|42797.5|42812.5|42792.5|26
1625813300000|2021-07-09 06:48:20|42820|42800|42827|42807|42827|42807|42820|42800|6
1625813310000|2021-07-09 06:48:30|42827.5|42807.5|42824.5|42804.5|42827.5|42807.5|42822.5|42802.5|10
1625813320000|2021-07-09 06:48:40|42822.9|42802.9|42822.5|42802.5|42824.5|42804.5|42822.5|42802.5|21
1625813330000|2021-07-09 06:48:50|42825|42805|42827.5|42807.5|42827.5|42807.5|42822.5|42802.5|6
1625813340000|2021-07-09 06:49:00|42832|42812|42827.5|42807.5|42832|42812|42827.5|42807.5|18
1625813350000|2021-07-09 06:49:10|42825|42805|42819.5|42799.5|42825|42805|42819.5|42799.5|35
1625813360000|2021-07-09 06:49:20|42820|42800|42824.5|42804.5|42824.5|42804.5|42820|42800|9
1625813370000|2021-07-09 06:49:30|42825|42805|42827|42807|42827.5|42807.5|42825|42805|13
1625813380000|2021-07-09 06:49:40|42825.4|42805.4|42825.4|42805.4|42827.9|42807.9|42825|42805|35
1625813390000|2021-07-09 06:49:50|42823.4|42803.4|42820.4|42800.4|42825.4|42805.4|42817.9|42797.9|2
1625813400000|2021-07-09 06:50:00|42818.4|42798.4|42812.5|42792.5|42822.5|42802.5|42812.5|42792.5|11
1625813410000|2021-07-09 06:50:10|42815|42795|42817|42797|42817|42797|42815|42795|25
1625813420000|2021-07-09 06:50:20|42812.5|42792.5|42817.5|42797.5|42817.5|42797.5|42812.5|42792.5|6
1625813430000|2021-07-09 06:50:30|42820|42800|42824.5|42804.5|42824.5|42804.5|42820|42800|0
1625813440000|2021-07-09 06:50:40|42822.5|42802.5|42824.1|42804.1|42824.5|42804.5|42820|42800|0
1625813450000|2021-07-09 06:50:50|42824.5|42804.5|42844.5|42824.5|42844.5|42824.5|42824.5|42804.5|12
1625813460000|2021-07-09 06:51:00|42842.5|42822.5|42872.5|42852.5|42872.5|42852.5|42842.5|42822.5|39
1625813470000|2021-07-09 06:51:10|42875|42855|42870|42850|42887.5|42867.5|42870|42850|32
1625813480000|2021-07-09 06:51:20|42872|42852|42872.5|42852.5|42872.5|42852.5|42869.5|42849.5|7
1625813490000|2021-07-09 06:51:30|42870|42850|42875|42855|42875|42855|42870|42850|10
1625813500000|2021-07-09 06:51:40|42877.5|42857.5|42877.5|42857.5|42880|42860|42872.5|42852.5|12
1625813510000|2021-07-09 06:51:50|42876.6|42856.6|42885|42865|42885|42865|42872.5|42852.5|11
1625813520000|2021-07-09 06:52:00|42884.5|42864.5|42885|42865|42885|42865|42880|42860|25
1625813530000|2021-07-09 06:52:10|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|1
1625813540000|2021-07-09 06:52:20|42882.9|42862.9|42875|42855|42882.9|42862.9|42875|42855|5
1625813550000|2021-07-09 06:52:30|42872.5|42852.5|42870|42850|42875|42855|42870|42850|5
1625813560000|2021-07-09 06:52:40|42874.5|42854.5|42870|42850|42879.5|42859.5|42870|42850|11
1625813570000|2021-07-09 06:52:50|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|2
1625813580000|2021-07-09 06:53:00|||||||||1
1625813590000|2021-07-09 06:53:10|42862.5|42842.5|42864.5|42844.5|42866.6|42846.6|42860.4|42840.4|13
1625813600000|2021-07-09 06:53:20|42866.6|42846.6|42865|42845|42870|42850|42865|42845|5
1625813610000|2021-07-09 06:53:30|42860|42840|42859.5|42839.5|42860|42840|42859.5|42839.5|2
1625813620000|2021-07-09 06:53:40|42857.5|42837.5|42855|42835|42857.5|42837.5|42850|42830|10
1625813630000|2021-07-09 06:53:50|42850|42830|42850|42830|42852.5|42832.5|42850|42830|10
1625813640000|2021-07-09 06:54:00|42845|42825|42845.4|42825.4|42847.5|42827.5|42845|42825|30
1625813650000|2021-07-09 06:54:10|42845|42825|42840|42820|42845.4|42825.4|42840|42820|35
1625813660000|2021-07-09 06:54:20|42840.4|42820.4|42842.5|42822.5|42842.5|42822.5|42840|42820|43
1625813670000|2021-07-09 06:54:30|42844.5|42824.5|42852|42832|42852|42832|42844.5|42824.5|7
1625813680000|2021-07-09 06:54:40|42859.1|42839.1|42852.5|42832.5|42859.1|42839.1|42852.5|42832.5|5
1625813690000|2021-07-09 06:54:50|42850|42830|42850|42830|42852.5|42832.5|42847.5|42827.5|10
1625813700000|2021-07-09 06:55:00|42847.5|42827.5|42842.5|42822.5|42847.5|42827.5|42837.9|42817.9|10
1625813710000|2021-07-09 06:55:10|42839.5|42819.5|42837.5|42817.5|42842|42822|42835|42815|11
1625813720000|2021-07-09 06:55:20|42840|42820|42840|42820|42840|42820|42835.4|42815.4|5
1625813730000|2021-07-09 06:55:30|42837.9|42817.9|42842.9|42822.9|42845|42825|42837.9|42817.9|7
1625813740000|2021-07-09 06:55:40|42842.5|42822.5|42842.9|42822.9|42845|42825|42842.5|42822.5|3
1625813750000|2021-07-09 06:55:50|42842|42822|42844.5|42824.5|42844.5|42824.5|42840|42820|6
1625813760000|2021-07-09 06:56:00|42842.5|42822.5|42840|42820|42845|42825|42840|42820|3
1625813770000|2021-07-09 06:56:10|42837.9|42817.9|42832.5|42812.5|42837.9|42817.9|42832.5|42812.5|3
1625813780000|2021-07-09 06:56:20|||||||||4
1625813790000|2021-07-09 06:56:30|42830.4|42810.4|42817.9|42797.9|42830.4|42810.4|42817.9|42797.9|6
1625813800000|2021-07-09 06:56:40|42820|42800|42820|42800|42822|42802|42817.5|42797.5|2
1625813810000|2021-07-09 06:56:50|42815.4|42795.4|42810|42790|42817.5|42797.5|42810|42790|9
1625813820000|2021-07-09 06:57:00|42812.5|42792.5|42812|42792|42812.5|42792.5|42802.5|42782.5|17
1625813830000|2021-07-09 06:57:10|42812.5|42792.5|42810|42790|42815|42795|42810|42790|15
1625813840000|2021-07-09 06:57:20|42814.5|42794.5|42820|42800|42820|42800|42814.5|42794.5|4
1625813850000|2021-07-09 06:57:30|42817.5|42797.5|42820|42800|42820|42800|42815|42795|1
1625813860000|2021-07-09 06:57:40|42819.5|42799.5|42815|42795|42820|42800|42815|42795|3
1625813870000|2021-07-09 06:57:50|42817|42797|42812.9|42792.9|42820|42800|42812.9|42792.9|6
1625813880000|2021-07-09 06:58:00|42812.5|42792.5|42817|42797|42817|42797|42809.5|42789.5|29
1625813890000|2021-07-09 06:58:10|42819.5|42799.5|42815|42795|42825|42805|42815|42795|10
1625813900000|2021-07-09 06:58:20|42817|42797|42824.5|42804.5|42824.5|42804.5|42817|42797|11
1625813910000|2021-07-09 06:58:30|42827|42807|42850|42830|42850|42830|42827|42807|7
1625813920000|2021-07-09 06:58:40|42852.5|42832.5|42847.5|42827.5|42857.5|42837.5|42847.5|42827.5|5
1625813930000|2021-07-09 06:58:50|42845|42825|42855|42835|42855|42835|42844.5|42824.5|7
1625813940000|2021-07-09 06:59:00|42857.9|42837.9|42867|42847|42867|42847|42855|42835|7
1625813950000|2021-07-09 06:59:10|42867.5|42847.5|42860|42840|42867.5|42847.5|42860|42840|9
1625813960000|2021-07-09 06:59:20|42857.5|42837.5|42857.9|42837.9|42860|42840|42855.4|42835.4|8
1625813970000|2021-07-09 06:59:30|42857.5|42837.5|42857.5|42837.5|42860|42840|42857.5|42837.5|4
1625813980000|2021-07-09 06:59:40|42855|42835|42857.5|42837.5|42862.5|42842.5|42852.9|42832.9|8
1625813990000|2021-07-09 06:59:50|42857|42837|42837.5|42817.5|42857|42837|42837.5|42817.5|7
1625814000000|2021-07-09 07:00:00|42835|42815|42830|42810|42835|42815|42825|42805|17
1625814010000|2021-07-09 07:00:10|42835|42815|42840|42820|42840|42820|42835|42815|5
1625814020000|2021-07-09 07:00:20|42845|42825|42845.4|42825.4|42847|42827|42845|42825|12
1625814030000|2021-07-09 07:00:30|42845|42825|42845|42825|42845|42825|42845|42825|1
1625814040000|2021-07-09 07:00:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1625814050000|2021-07-09 07:00:50|42845|42825|42820|42800|42845|42825|42820|42800|11
1625814060000|2021-07-09 07:01:00|42822.5|42802.5|42840|42820|42840|42820|42820|42800|9
1625814070000|2021-07-09 07:01:10|42833.4|42813.4|42834.5|42814.5|42834.5|42814.5|42832.5|42812.5|3
1625814080000|2021-07-09 07:01:20|42832.9|42812.9|42837.5|42817.5|42837.5|42817.5|42832.9|42812.9|3
1625814090000|2021-07-09 07:01:30|42839.5|42819.5|42842.5|42822.5|42842.9|42822.9|42839.5|42819.5|4
1625814100000|2021-07-09 07:01:40|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1625814110000|2021-07-09 07:01:50|42840|42820|42835|42815|42840|42820|42835|42815|2
1625814120000|2021-07-09 07:02:00|42835.9|42815.9|42840|42820|42840|42820|42835|42815|9
1625814130000|2021-07-09 07:02:10|42842.5|42822.5|42860|42840|42860|42840|42842.5|42822.5|5
1625814140000|2021-07-09 07:02:20|42862.5|42842.5|42867|42847|42867|42847|42862.5|42842.5|46
1625814150000|2021-07-09 07:02:30|42867.5|42847.5|42864.5|42844.5|42867.5|42847.5|42864.5|42844.5|21
1625814160000|2021-07-09 07:02:40|42864.1|42844.1|42862|42842|42864.1|42844.1|42862|42842|5
1625814170000|2021-07-09 07:02:50|42862.5|42842.5|42860.4|42840.4|42862.5|42842.5|42860.4|42840.4|1
1625814180000|2021-07-09 07:03:00|42857.9|42837.9|42855|42835|42857.9|42837.9|42850.4|42830.4|33
1625814190000|2021-07-09 07:03:10|||||||||8
1625814200000|2021-07-09 07:03:20|42857.5|42837.5|42862.5|42842.5|42864.5|42844.5|42857.5|42837.5|12
1625814210000|2021-07-09 07:03:30|42864.5|42844.5|42862.5|42842.5|42867.5|42847.5|42862.5|42842.5|9
1625814220000|2021-07-09 07:03:40|42860|42840|42862.5|42842.5|42862.5|42842.5|42860|42840|2
1625814230000|2021-07-09 07:03:50|42866.6|42846.6|42867.5|42847.5|42867.5|42847.5|42866.6|42846.6|37
1625814240000|2021-07-09 07:04:00|42867.9|42847.9|42867.5|42847.5|42870.4|42850.4|42867.5|42847.5|22
1625814250000|2021-07-09 07:04:10|42867|42847|42867|42847|42867|42847|42867|42847|47
1625814260000|2021-07-09 07:04:20|42867.5|42847.5|42870|42850|42870|42850|42867.5|42847.5|7
1625814270000|2021-07-09 07:04:30|42867.5|42847.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|28
1625814280000|2021-07-09 07:04:40|42870|42850|42860.4|42840.4|42870|42850|42860.4|42840.4|4
1625814290000|2021-07-09 07:04:50|42860|42840|42857.5|42837.5|42860|42840|42857.5|42837.5|4
1625814300000|2021-07-09 07:05:00|42855|42835|42855|42835|42855|42835|42855|42835|2
1625814310000|2021-07-09 07:05:10|42852.5|42832.5|42852.5|42832.5|42855|42835|42852.5|42832.5|1
1625814320000|2021-07-09 07:05:20|42854.5|42834.5|42862.5|42842.5|42862.5|42842.5|42854.5|42834.5|6
1625814330000|2021-07-09 07:05:30|42860|42840|42850|42830|42860|42840|42847.9|42827.9|15
1625814340000|2021-07-09 07:05:40|42849.5|42829.5|42845|42825|42849.5|42829.5|42845|42825|10
1625814350000|2021-07-09 07:05:50|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42845|42825|33
1625814360000|2021-07-09 07:06:00|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|26
1625814370000|2021-07-09 07:06:10|42855|42835|42860|42840|42860|42840|42855|42835|3
1625814380000|2021-07-09 07:06:20|42857.5|42837.5|42867.5|42847.5|42867.5|42847.5|42857.5|42837.5|4
1625814390000|2021-07-09 07:06:30|42870|42850|42867.5|42847.5|42875|42855|42867.5|42847.5|5
1625814400000|2021-07-09 07:06:40|42870|42850|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|5
1625814410000|2021-07-09 07:06:50|42870|42850|42862.9|42842.9|42882|42862|42862.9|42842.9|22
1625814420000|2021-07-09 07:07:00|42862.5|42842.5|42850|42830|42862.5|42842.5|42847.5|42827.5|8
1625814430000|2021-07-09 07:07:10|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|2
1625814440000|2021-07-09 07:07:20|42845|42825|42840|42820|42845|42825|42840|42820|1
1625814450000|2021-07-09 07:07:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|2
1625814460000|2021-07-09 07:07:40|||||||||1
1625814470000|2021-07-09 07:07:50|42840|42820|42840|42820|42840|42820|42837.9|42817.9|11
1625814480000|2021-07-09 07:08:00|42837.9|42817.9|42837|42817|42837.9|42817.9|42835|42815|4
1625814490000|2021-07-09 07:08:10|42835|42815|42835|42815|42837.5|42817.5|42835|42815|0
1625814500000|2021-07-09 07:08:20|42832.5|42812.5|42832.9|42812.9|42832.9|42812.9|42830.4|42810.4|10
1625814510000|2021-07-09 07:08:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1625814520000|2021-07-09 07:08:40|42835|42815|42824.5|42804.5|42835|42815|42824.5|42804.5|3
1625814530000|2021-07-09 07:08:50|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|1
1625814540000|2021-07-09 07:09:00|42820|42800|42817.5|42797.5|42822.5|42802.5|42817.5|42797.5|5
1625814550000|2021-07-09 07:09:10|42819.5|42799.5|42817.5|42797.5|42820|42800|42817.5|42797.5|2
1625814560000|2021-07-09 07:09:20|42817.9|42797.9|42822.5|42802.5|42822.5|42802.5|42817.9|42797.9|2
1625814570000|2021-07-09 07:09:30|42824.5|42804.5|42827.5|42807.5|42827.5|42807.5|42824.5|42804.5|9
1625814590000|2021-07-09 07:09:50|||||||||1
1625814600000|2021-07-09 07:10:00|42830|42810|42850|42830|42850|42830|42830|42810|8
1625814610000|2021-07-09 07:10:10|42852.5|42832.5|42857.5|42837.5|42860|42840|42852.5|42832.5|3
1625814620000|2021-07-09 07:10:20|42855|42835|42850.4|42830.4|42855|42835|42850.4|42830.4|5
1625814630000|2021-07-09 07:10:30|42850|42830|42840|42820|42850|42830|42840|42820|3
1625814640000|2021-07-09 07:10:40|42837.5|42817.5|42832.5|42812.5|42837.5|42817.5|42832.5|42812.5|2
1625814650000|2021-07-09 07:10:50|42835|42815|42835|42815|42835|42815|42835|42815|10
1625814660000|2021-07-09 07:11:00|42832.9|42812.9|42827.5|42807.5|42832.9|42812.9|42825|42805|8
1625814670000|2021-07-09 07:11:10|42830|42810|42825|42805|42830|42810|42825|42805|10
1625814680000|2021-07-09 07:11:20|42822.5|42802.5|42815|42795|42822.5|42802.5|42815|42795|5
1625814690000|2021-07-09 07:11:30|42812.5|42792.5|42795.4|42775.4|42812.5|42792.5|42795.4|42775.4|19
1625814700000|2021-07-09 07:11:40|42792.9|42772.9|42792.5|42772.5|42795|42775|42792.5|42772.5|10
1625814710000|2021-07-09 07:11:50|42792.9|42772.9|42795|42775|42795|42775|42792.9|42772.9|10
1625814720000|2021-07-09 07:12:00|42788.4|42768.4|42785|42765|42788.4|42768.4|42785|42765|5
1625814730000|2021-07-09 07:12:10|42799.5|42779.5|42797.5|42777.5|42799.5|42779.5|42797.5|42777.5|7
1625814740000|2021-07-09 07:12:20|42800|42780|42800|42780|42800|42780|42800|42780|5
1625814750000|2021-07-09 07:12:30|42802.5|42782.5|42805|42785|42805|42785|42800|42780|8
1625814760000|2021-07-09 07:12:40|42800.9|42780.9|42805|42785|42805|42785|42800|42780|2
1625814770000|2021-07-09 07:12:50|42807.5|42787.5|42812.5|42792.5|42812.5|42792.5|42805|42785|50
1625814780000|2021-07-09 07:13:00|42815|42795|42822.9|42802.9|42822.9|42802.9|42815|42795|7
1625814790000|2021-07-09 07:13:10|42825|42805|42827.5|42807.5|42832.5|42812.5|42825|42805|12
1625814800000|2021-07-09 07:13:20|42834.5|42814.5|42827.5|42807.5|42834.5|42814.5|42827.5|42807.5|4
1625814810000|2021-07-09 07:13:30|42830|42810|42830|42810|42830|42810|42830|42810|3
1625814820000|2021-07-09 07:13:40|42829.5|42809.5|42825|42805|42830|42810|42825|42805|2
1625814830000|2021-07-09 07:13:50|42820.9|42800.9|42814.5|42794.5|42820.9|42800.9|42810.4|42790.4|4
1625814840000|2021-07-09 07:14:00|42815|42795|42815|42795|42815|42795|42815|42795|8
1625814850000|2021-07-09 07:14:10|42812.9|42792.9|42805|42785|42812.9|42792.9|42805|42785|1
1625814860000|2021-07-09 07:14:20|42807|42787|42802.9|42782.9|42807|42787|42802.9|42782.9|1
1625814870000|2021-07-09 07:14:30|42802.5|42782.5|42795|42775|42802.5|42782.5|42795|42775|16
1625814880000|2021-07-09 07:14:40|42797.5|42777.5|42800|42780|42800|42780|42797.5|42777.5|2
1625814890000|2021-07-09 07:14:50|42802.5|42782.5|42800|42780|42802.5|42782.5|42800|42780|5
1625814900000|2021-07-09 07:15:00|42802.5|42782.5|42807.5|42787.5|42807.5|42787.5|42802.5|42782.5|2
1625814910000|2021-07-09 07:15:10|42810|42790|42815|42795|42815|42795|42810|42790|2
1625814920000|2021-07-09 07:15:20|42817.5|42797.5|42822.5|42802.5|42822.5|42802.5|42817.5|42797.5|0
1625814930000|2021-07-09 07:15:30|42827.5|42807.5|42832.5|42812.5|42840|42820|42827.5|42807.5|10
1625814940000|2021-07-09 07:15:40|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|2
1625814950000|2021-07-09 07:15:50|42832.5|42812.5|42830|42810|42832.5|42812.5|42830|42810|3
1625814960000|2021-07-09 07:16:00|42827.9|42807.9|42827.5|42807.5|42830|42810|42827.5|42807.5|4
1625814970000|2021-07-09 07:16:10|42825|42805|42827.5|42807.5|42827.5|42807.5|42825|42805|3
1625814980000|2021-07-09 07:16:20|42829.5|42809.5|42830|42810|42830|42810|42829.5|42809.5|1
1625814990000|2021-07-09 07:16:30|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|3
1625815010000|2021-07-09 07:16:50|42829.1|42809.1|42830|42810|42830|42810|42829.1|42809.1|2
1625815020000|2021-07-09 07:17:00|42827.9|42807.9|42825|42805|42830|42810|42825|42805|1
1625815030000|2021-07-09 07:17:10|42822.5|42802.5|42820|42800|42822.5|42802.5|42820|42800|1
1625815040000|2021-07-09 07:17:20|42817.5|42797.5|42810|42790|42817.5|42797.5|42810|42790|2
1625815060000|2021-07-09 07:17:40|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|2
1625815070000|2021-07-09 07:17:50|42810|42790|42807.9|42787.9|42810|42790|42807.9|42787.9|2
1625815080000|2021-07-09 07:18:00|42807.5|42787.5|42800|42780|42807.5|42787.5|42800|42780|6
1625815090000|2021-07-09 07:18:10|||||||||1
1625815100000|2021-07-09 07:18:20|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|1
1625815110000|2021-07-09 07:18:30|42805|42785|42805|42785|42805|42785|42805|42785|1
1625815120000|2021-07-09 07:18:40|42802.5|42782.5|42810|42790|42814.5|42794.5|42802.5|42782.5|9
1625815130000|2021-07-09 07:18:50|42807.5|42787.5|42802.5|42782.5|42807.5|42787.5|42802.5|42782.5|3
1625815140000|2021-07-09 07:19:00|42807|42787|42820|42800|42820|42800|42807|42787|10
1625815150000|2021-07-09 07:19:10|42819.5|42799.5|42820|42800|42820|42800|42817.5|42797.5|2
1625815160000|2021-07-09 07:19:20|42817.5|42797.5|42817|42797|42817.5|42797.5|42817|42797|2
1625815170000|2021-07-09 07:19:30|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|0
1625815180000|2021-07-09 07:19:40|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|0
1625815190000|2021-07-09 07:19:50|42815|42795|42812.5|42792.5|42815|42795|42812.5|42792.5|1
1625815200000|2021-07-09 07:20:00|42810|42790|42805|42785|42810|42790|42805|42785|4
1625815210000|2021-07-09 07:20:10|42810|42790|42810|42790|42810|42790|42810|42790|0
1625815220000|2021-07-09 07:20:20|42812|42792|42820|42800|42820|42800|42812|42792|2
1625815230000|2021-07-09 07:20:30|42825|42805|42827.5|42807.5|42827.5|42807.5|42825|42805|7
1625815240000|2021-07-09 07:20:40|42830|42810|42830|42810|42832|42812|42827.9|42807.9|2
1625815250000|2021-07-09 07:20:50|42827.5|42807.5|42830|42810|42830|42810|42827.5|42807.5|0
1625815260000|2021-07-09 07:21:00|42827.5|42807.5|42820|42800|42827.5|42807.5|42820|42800|6
1625815270000|2021-07-09 07:21:10|||||||||2
1625815280000|2021-07-09 07:21:20|42825|42805|42825|42805|42825|42805|42825|42805|1
1625815290000|2021-07-09 07:21:30|42827|42807|42822.5|42802.5|42827.5|42807.5|42820|42800|7
1625815300000|2021-07-09 07:21:40|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|0
1625815310000|2021-07-09 07:21:50|||||||||1
1625815320000|2021-07-09 07:22:00|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1625815330000|2021-07-09 07:22:10|42820|42800|42820|42800|42820|42800|42820|42800|1
1625815340000|2021-07-09 07:22:20|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|2
1625815350000|2021-07-09 07:22:30|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|0
1625815360000|2021-07-09 07:22:40|42820|42800|42825|42805|42825|42805|42820|42800|1
1625815380000|2021-07-09 07:23:00|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|4
1625815390000|2021-07-09 07:23:10|42825.4|42805.4|42825|42805|42825.4|42805.4|42825|42805|0
1625815400000|2021-07-09 07:23:20|42827|42807|42830|42810|42830|42810|42827|42807|2
1625815410000|2021-07-09 07:23:30|42832|42812|42832.5|42812.5|42832.5|42812.5|42832|42812|4
1625815420000|2021-07-09 07:23:40|||||||||1
1625815430000|2021-07-09 07:23:50|42835|42815|42835|42815|42837.5|42817.5|42835|42815|2
1625815440000|2021-07-09 07:24:00|42837.5|42817.5|42835|42815|42840|42820|42835|42815|6
1625815450000|2021-07-09 07:24:10|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|4
1625815460000|2021-07-09 07:24:20|||||||||1
1625815470000|2021-07-09 07:24:30|42830|42810|42830|42810|42830|42810|42830|42810|0
1625815480000|2021-07-09 07:24:40|42832|42812|42832|42812|42832|42812|42832|42812|3
1625815490000|2021-07-09 07:24:50|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|1
1625815500000|2021-07-09 07:25:00|42835|42815|42830|42810|42835|42815|42827.9|42807.9|7
1625815510000|2021-07-09 07:25:10|42827.5|42807.5|42829.5|42809.5|42829.5|42809.5|42827.5|42807.5|2
1625815520000|2021-07-09 07:25:20|42830|42810|42825|42805|42830|42810|42825|42805|1
1625815530000|2021-07-09 07:25:30|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|1
1625815540000|2021-07-09 07:25:40|42825|42805|42825|42805|42825|42805|42822.5|42802.5|4
1625815550000|2021-07-09 07:25:50|||||||||1
1625815560000|2021-07-09 07:26:00|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|3
1625815570000|2021-07-09 07:26:10|||||||||12
1625815580000|2021-07-09 07:26:20|42822.9|42802.9|42822.5|42802.5|42822.9|42802.9|42822.5|42802.5|0
1625815590000|2021-07-09 07:26:30|42825|42805|42825|42805|42825|42805|42822.5|42802.5|1
1625815600000|2021-07-09 07:26:40|42822.5|42802.5|42822.5|42802.5|42825|42805|42822.5|42802.5|1
1625815610000|2021-07-09 07:26:50|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1625815620000|2021-07-09 07:27:00|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1625815650000|2021-07-09 07:27:30|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|1
1625815660000|2021-07-09 07:27:40|42820|42800|42815|42795|42820|42800|42815|42795|4
1625815670000|2021-07-09 07:27:50|42812.9|42792.9|42810|42790|42812.9|42792.9|42810|42790|2
1625815680000|2021-07-09 07:28:00|42800.9|42780.9|42797.9|42777.9|42800.9|42780.9|42797.9|42777.9|9
1625815690000|2021-07-09 07:28:10|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|42797.5|42777.5|2
1625815700000|2021-07-09 07:28:20|42795|42775|42792.5|42772.5|42795|42775|42792.5|42772.5|1
1625815710000|2021-07-09 07:28:30|42795|42775|42790|42770|42795|42775|42790|42770|8
1625815720000|2021-07-09 07:28:40|42795|42775|42795|42775|42795|42775|42795|42775|1
1625815730000|2021-07-09 07:28:50|42797|42777|42797|42777|42797|42777|42797|42777|0
1625815740000|2021-07-09 07:29:00|42805|42785|42807.5|42787.5|42807.5|42787.5|42805|42785|4
1625815750000|2021-07-09 07:29:10|42812.5|42792.5|42810|42790|42812.5|42792.5|42807.9|42787.9|3
1625815760000|2021-07-09 07:29:20|42810.4|42790.4|42812.5|42792.5|42812.5|42792.5|42810|42790|0
1625815770000|2021-07-09 07:29:30|42814.5|42794.5|42815|42795|42817.5|42797.5|42810|42790|5
1625815780000|2021-07-09 07:29:40|42812.9|42792.9|42810|42790|42812.9|42792.9|42810|42790|0
1625815800000|2021-07-09 07:30:00|42807.5|42787.5|42805|42785|42810|42790|42805|42785|15
1625815810000|2021-07-09 07:30:10|42807.5|42787.5|42810.4|42790.4|42810.4|42790.4|42807.5|42787.5|7
1625815820000|2021-07-09 07:30:20|42815|42795|42822.5|42802.5|42822.5|42802.5|42815|42795|6
1625815830000|2021-07-09 07:30:30|42824.5|42804.5|42822.5|42802.5|42825|42805|42822.5|42802.5|2
1625815840000|2021-07-09 07:30:40|42825|42805|42827.5|42807.5|42827.5|42807.5|42822.5|42802.5|0
1625815860000|2021-07-09 07:31:00|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|4
1625815870000|2021-07-09 07:31:10|42820|42800|42820|42800|42820|42800|42820|42800|1
1625815880000|2021-07-09 07:31:20|42825|42805|42822.5|42802.5|42825|42805|42820|42800|0
1625815890000|2021-07-09 07:31:30|42820.4|42800.4|42820|42800|42820.4|42800.4|42820|42800|0
1625815910000|2021-07-09 07:31:50|42817.9|42797.9|42820|42800|42820|42800|42817.9|42797.9|0
1625815920000|2021-07-09 07:32:00|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|2
1625815930000|2021-07-09 07:32:10|42827.5|42807.5|42825|42805|42829.5|42809.5|42825|42805|7
1625815940000|2021-07-09 07:32:20|42827|42807|42820|42800|42827.5|42807.5|42820|42800|4
1625815950000|2021-07-09 07:32:30|||||||||2
1625815960000|2021-07-09 07:32:40|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|6
1625815970000|2021-07-09 07:32:50|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1625815980000|2021-07-09 07:33:00|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|3
1625815990000|2021-07-09 07:33:10|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|2
1625816000000|2021-07-09 07:33:20|42822|42802|42822.5|42802.5|42822.5|42802.5|42820|42800|6
1625816010000|2021-07-09 07:33:30|42824.5|42804.5|42820|42800|42825|42805|42820|42800|1
1625816020000|2021-07-09 07:33:40|42817.9|42797.9|42820|42800|42820|42800|42817.5|42797.5|0
1625816030000|2021-07-09 07:33:50|42822|42802|42827.5|42807.5|42827.5|42807.5|42822|42802|2
1625816040000|2021-07-09 07:34:00|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|1
1625816050000|2021-07-09 07:34:10|42820|42800|42820|42800|42822.5|42802.5|42820|42800|3
1625816070000|2021-07-09 07:34:30|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|2
1625816080000|2021-07-09 07:34:40|42819.5|42799.5|42820|42800|42820|42800|42819.5|42799.5|8
1625816090000|2021-07-09 07:34:50|42822.5|42802.5|42822.5|42802.5|42825|42805|42822.5|42802.5|6
1625816100000|2021-07-09 07:35:00|42824.5|42804.5|42825|42805|42827.5|42807.5|42822.5|42802.5|8
1625816110000|2021-07-09 07:35:10|42827.5|42807.5|42822.5|42802.5|42827.5|42807.5|42822.5|42802.5|10
1625816120000|2021-07-09 07:35:20|42820.4|42800.4|42817.5|42797.5|42822.5|42802.5|42817.5|42797.5|1
1625816130000|2021-07-09 07:35:30|42815|42795|42815|42795|42815|42795|42815|42795|0
1625816140000|2021-07-09 07:35:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|1
1625816150000|2021-07-09 07:35:50|42815|42795|42815|42795|42815|42795|42815|42795|4
1625816160000|2021-07-09 07:36:00|42814.5|42794.5|42812.5|42792.5|42817.5|42797.5|42812.5|42792.5|2
1625816170000|2021-07-09 07:36:10|||||||||3
1625816180000|2021-07-09 07:36:20|42807.5|42787.5|42794.5|42774.5|42807.5|42787.5|42792.5|42772.5|14
1625816190000|2021-07-09 07:36:30|42795|42775|42797.5|42777.5|42797.5|42777.5|42795|42775|3
1625816200000|2021-07-09 07:36:40|42800|42780|42795|42775|42800|42780|42795|42775|2
1625816210000|2021-07-09 07:36:50|42797.5|42777.5|42800|42780|42800|42780|42795|42775|2
1625816230000|2021-07-09 07:37:10|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42800|42780|4
1625816250000|2021-07-09 07:37:30|42804.5|42784.5|42805|42785|42805|42785|42804.5|42784.5|0
1625816260000|2021-07-09 07:37:40|42807|42787|42805|42785|42807.5|42787.5|42805|42785|1
1625816270000|2021-07-09 07:37:50|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1625816280000|2021-07-09 07:38:00|42807.5|42787.5|42810|42790|42810|42790|42807.5|42787.5|5
1625816290000|2021-07-09 07:38:10|42812.5|42792.5|42812.5|42792.5|42814.5|42794.5|42812.5|42792.5|0
1625816300000|2021-07-09 07:38:20|||||||||4
1625816310000|2021-07-09 07:38:30|42815|42795|42815|42795|42815|42795|42815|42795|0
1625816320000|2021-07-09 07:38:40|42817|42797|42817|42797|42817|42797|42817|42797|1
1625816330000|2021-07-09 07:38:50|42819.5|42799.5|42822.5|42802.5|42822.5|42802.5|42819.5|42799.5|3
1625816340000|2021-07-09 07:39:00|42820|42800|42820.4|42800.4|42822.5|42802.5|42820|42800|5
1625816350000|2021-07-09 07:39:10|42822.5|42802.5|42822.5|42802.5|42824.5|42804.5|42822.5|42802.5|3
1625816360000|2021-07-09 07:39:20|42824.5|42804.5|42835|42815|42837|42817|42824.5|42804.5|8
1625816370000|2021-07-09 07:39:30|42840|42820|42847.5|42827.5|42847.5|42827.5|42840|42820|19
1625816380000|2021-07-09 07:39:40|42852.5|42832.5|42855|42835|42855|42835|42852.5|42832.5|10
1625816390000|2021-07-09 07:39:50|42857|42837|42860|42840|42860|42840|42857|42837|5
1625816400000|2021-07-09 07:40:00|||||||||1
1625816410000|2021-07-09 07:40:10|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|1
1625816420000|2021-07-09 07:40:20|42862|42842|42882.5|42862.5|42882.5|42862.5|42862|42842|12
1625816430000|2021-07-09 07:40:30|42880.4|42860.4|42880|42860|42882.5|42862.5|42880|42860|5
1625816440000|2021-07-09 07:40:40|42882|42862|42884.5|42864.5|42884.5|42864.5|42877.5|42857.5|8
1625816450000|2021-07-09 07:40:50|42882.5|42862.5|42879.5|42859.5|42882.5|42862.5|42877|42857|19
1625816460000|2021-07-09 07:41:00|42877.5|42857.5|42872.5|42852.5|42877.5|42857.5|42872.5|42852.5|17
1625816470000|2021-07-09 07:41:10|42870.4|42850.4|42865|42845|42870.4|42850.4|42865|42845|2
1625816480000|2021-07-09 07:41:20|42867.5|42847.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|6
1625816490000|2021-07-09 07:41:30|42874.5|42854.5|42872.5|42852.5|42875|42855|42872.5|42852.5|1
1625816500000|2021-07-09 07:41:40|42874.5|42854.5|42880|42860|42880|42860|42874.5|42854.5|3
1625816510000|2021-07-09 07:41:50|42877.5|42857.5|42880|42860|42880|42860|42877.5|42857.5|3
1625816520000|2021-07-09 07:42:00|42882|42862|42882.5|42862.5|42882.5|42862.5|42882|42862|7
1625816530000|2021-07-09 07:42:10|42882.9|42862.9|42887.5|42867.5|42887.5|42867.5|42882.9|42862.9|5
1625816540000|2021-07-09 07:42:20|42890|42870|42890|42870|42890|42870|42890|42870|1
1625816550000|2021-07-09 07:42:30|||||||||4
1625816560000|2021-07-09 07:42:40|42885|42865|42885|42865|42885|42865|42885|42865|11
1625816570000|2021-07-09 07:42:50|||||||||1
1625816580000|2021-07-09 07:43:00|||||||||5
1625816590000|2021-07-09 07:43:10|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|13
1625816600000|2021-07-09 07:43:20|42887.5|42867.5|42885|42865|42887.5|42867.5|42885|42865|0
1625816610000|2021-07-09 07:43:30|42885.4|42865.4|42885|42865|42885.4|42865.4|42885|42865|3
1625816620000|2021-07-09 07:43:40|42884.5|42864.5|42857.5|42837.5|42884.5|42864.5|42855.4|42835.4|11
1625816630000|2021-07-09 07:43:50|42860|42840|42860|42840|42860|42840|42860|42840|4
1625816640000|2021-07-09 07:44:00|42857.9|42837.9|42852.5|42832.5|42857.9|42837.9|42852.5|42832.5|8
1625816650000|2021-07-09 07:44:10|42850.4|42830.4|42847.5|42827.5|42850.4|42830.4|42847.5|42827.5|3
1625816660000|2021-07-09 07:44:20|42850|42830|42845|42825|42850|42830|42845|42825|3
1625816670000|2021-07-09 07:44:30|42840.9|42820.9|42835|42815|42840.9|42820.9|42835|42815|3
1625816680000|2021-07-09 07:44:40|42832.5|42812.5|42830|42810|42832.5|42812.5|42830|42810|6
1625816690000|2021-07-09 07:44:50|42827.5|42807.5|42815|42795|42827.5|42807.5|42815|42795|9
1625816700000|2021-07-09 07:45:00|42820|42800|42830|42810|42835|42815|42820|42800|12
1625816720000|2021-07-09 07:45:20|42832.5|42812.5|42850|42830|42855|42835|42832.5|42812.5|14
1625816730000|2021-07-09 07:45:30|42847.9|42827.9|42842.5|42822.5|42847.9|42827.9|42842.5|42822.5|2
1625816740000|2021-07-09 07:45:40|42840|42820|42842.5|42822.5|42842.5|42822.5|42840|42820|1
1625816750000|2021-07-09 07:45:50|42845|42825|42850|42830|42850|42830|42845|42825|1
1625816760000|2021-07-09 07:46:00|42847.9|42827.9|42840|42820|42847.9|42827.9|42840|42820|5
1625816780000|2021-07-09 07:46:20|42845|42825|42847.5|42827.5|42847.5|42827.5|42845|42825|2
1625816790000|2021-07-09 07:46:30|42849.5|42829.5|42840.4|42820.4|42849.5|42829.5|42840.4|42820.4|4
1625816800000|2021-07-09 07:46:40|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|1
1625816810000|2021-07-09 07:46:50|42845|42825|42845|42825|42845|42825|42845|42825|4
1625816820000|2021-07-09 07:47:00|42850|42830|42852.5|42832.5|42852.5|42832.5|42845|42825|12
1625816830000|2021-07-09 07:47:10|42855|42835|42872.5|42852.5|42874.5|42854.5|42855|42835|5
1625816840000|2021-07-09 07:47:20|42874.5|42854.5|42880|42860|42880|42860|42874.5|42854.5|5
1625816850000|2021-07-09 07:47:30|42882.5|42862.5|42892.5|42872.5|42892.5|42872.5|42880|42860|5
1625816860000|2021-07-09 07:47:40|42890|42870|42890|42870|42890|42870|42887.5|42867.5|19
1625816870000|2021-07-09 07:47:50|||||||||2
1625816880000|2021-07-09 07:48:00|42892|42872|42890|42870|42892.5|42872.5|42890|42870|2
1625816890000|2021-07-09 07:48:10|42892|42872|42897.5|42877.5|42897.5|42877.5|42892|42872|21
1625816900000|2021-07-09 07:48:20|42902.5|42882.5|42920|42900|42925|42905|42902.5|42882.5|19
1625816910000|2021-07-09 07:48:30|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|14
1625816920000|2021-07-09 07:48:40|42922|42902|42915.4|42895.4|42922.5|42902.5|42915.4|42895.4|6
1625816930000|2021-07-09 07:48:50|42915|42895|42912.5|42892.5|42915|42895|42912.5|42892.5|15
1625816940000|2021-07-09 07:49:00|42907.5|42887.5|42902.5|42882.5|42907.5|42887.5|42902.5|42882.5|9
1625816950000|2021-07-09 07:49:10|42905|42885|42920|42900|42920|42900|42902.5|42882.5|14
1625816960000|2021-07-09 07:49:20|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|12
1625816970000|2021-07-09 07:49:30|42920|42900|42910|42890|42920|42900|42910|42890|0
1625816980000|2021-07-09 07:49:40|||||||||2
1625816990000|2021-07-09 07:49:50|42907.9|42887.9|42907|42887|42910|42890|42905|42885|4
1625817000000|2021-07-09 07:50:00|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|2
1625817010000|2021-07-09 07:50:10|42904|42884|42882.9|42862.9|42904|42884|42882.9|42862.9|9
1625817020000|2021-07-09 07:50:20|42882.5|42862.5|42870|42850|42882.5|42862.5|42870|42850|8
1625817030000|2021-07-09 07:50:30|42867.5|42847.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|3
1625817040000|2021-07-09 07:50:40|42875|42855|42870|42850|42875|42855|42870|42850|7
1625817050000|2021-07-09 07:50:50|42882.5|42862.5|42887.5|42867.5|42887.5|42867.5|42882.5|42862.5|11
1625817060000|2021-07-09 07:51:00|42885|42865|42890|42870|42890|42870|42882.5|42862.5|7
1625817070000|2021-07-09 07:51:10|42887.5|42867.5|42894.5|42874.5|42895|42875|42887.5|42867.5|2
1625817080000|2021-07-09 07:51:20|42895|42875|42897.5|42877.5|42897.5|42877.5|42892.5|42872.5|0
1625817090000|2021-07-09 07:51:30|42900|42880|42897.5|42877.5|42900|42880|42897.5|42877.5|4
1625817100000|2021-07-09 07:51:40|42900|42880|42900|42880|42900|42880|42900|42880|1
1625817110000|2021-07-09 07:51:50|42902|42882|42905|42885|42905|42885|42902|42882|1
1625817120000|2021-07-09 07:52:00|42902.9|42882.9|42895|42875|42902.9|42882.9|42895|42875|4
1625817130000|2021-07-09 07:52:10|42897|42877|42902.5|42882.5|42905|42885|42897|42877|5
1625817140000|2021-07-09 07:52:20|42900|42880|42897.5|42877.5|42900|42880|42892.5|42872.5|16
1625817150000|2021-07-09 07:52:30|42900|42880|42912.5|42892.5|42912.5|42892.5|42900|42880|1
1625817160000|2021-07-09 07:52:40|42910.4|42890.4|42910|42890|42915|42895|42910|42890|2
1625817170000|2021-07-09 07:52:50|42910.4|42890.4|42912.5|42892.5|42912.5|42892.5|42910.4|42890.4|3
1625817180000|2021-07-09 07:53:00|42915|42895|42921.5|42901.5|42921.5|42901.5|42912.5|42892.5|6
1625817190000|2021-07-09 07:53:10|42919.5|42899.5|42925|42905|42925|42905|42919.5|42899.5|10
1625817200000|2021-07-09 07:53:20|42922.5|42902.5|42915|42895|42922.5|42902.5|42915|42895|10
1625817210000|2021-07-09 07:53:30|42917|42897|42917.5|42897.5|42917.5|42897.5|42917|42897|3
1625817220000|2021-07-09 07:53:40|42919.5|42899.5|42925|42905|42925|42905|42919.5|42899.5|0
1625817230000|2021-07-09 07:53:50|42929|42909|42907.5|42887.5|42930|42910|42907.5|42887.5|6
1625817240000|2021-07-09 07:54:00|||||||||1
1625817250000|2021-07-09 07:54:10|42905.4|42885.4|42895.4|42875.4|42905.4|42885.4|42895.4|42875.4|18
1625817260000|2021-07-09 07:54:20|42895|42875|42892.5|42872.5|42895|42875|42892.5|42872.5|1
1625817270000|2021-07-09 07:54:30|42890.4|42870.4|42900|42880|42900|42880|42890.4|42870.4|4
1625817280000|2021-07-09 07:54:40|42902.5|42882.5|42905|42885|42905|42885|42902.5|42882.5|1
1625817290000|2021-07-09 07:54:50|42902.5|42882.5|42900|42880|42902.5|42882.5|42900|42880|0
1625817300000|2021-07-09 07:55:00|42897.9|42877.9|42897.5|42877.5|42897.9|42877.9|42897.5|42877.5|4
1625817310000|2021-07-09 07:55:10|42899.5|42879.5|42900|42880|42900|42880|42899.5|42879.5|5
1625817330000|2021-07-09 07:55:30|42897.9|42877.9|42900|42880|42900|42880|42897.5|42877.5|0
1625817340000|2021-07-09 07:55:40|42904.5|42884.5|42914.5|42894.5|42914.5|42894.5|42904.5|42884.5|2
1625817350000|2021-07-09 07:55:50|42912|42892|42910|42890|42912|42892|42910|42890|2
1625817360000|2021-07-09 07:56:00|42907.5|42887.5|42902.5|42882.5|42907.5|42887.5|42902.5|42882.5|3
1625817370000|2021-07-09 07:56:10|42895.9|42875.9|42897.9|42877.9|42897.9|42877.9|42895.4|42875.4|0
1625817380000|2021-07-09 07:56:20|42895.9|42875.9|42895.9|42875.9|42897.9|42877.9|42895.4|42875.4|0
1625817390000|2021-07-09 07:56:30|42895.4|42875.4|42890|42870|42900|42880|42890|42870|4
1625817400000|2021-07-09 07:56:40|42885.9|42865.9|42887.5|42867.5|42887.5|42867.5|42885|42865|6
1625817410000|2021-07-09 07:56:50|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|1
1625817420000|2021-07-09 07:57:00|42890|42870|42892.5|42872.5|42892.5|42872.5|42890|42870|0
1625817430000|2021-07-09 07:57:10|42890|42870|42875|42855|42890|42870|42872.9|42852.9|21
1625817440000|2021-07-09 07:57:20|42879|42859|42885|42865|42885|42865|42879|42859|7
1625817450000|2021-07-09 07:57:30|42889|42869|42889|42869|42889|42869|42889|42869|0
1625817460000|2021-07-09 07:57:40|42890|42870|42897.5|42877.5|42902.5|42882.5|42890|42870|10
1625817470000|2021-07-09 07:57:50|42902.5|42882.5|42905|42885|42905|42885|42900|42880|5
1625817480000|2021-07-09 07:58:00|42902.5|42882.5|42890|42870|42902.5|42882.5|42890|42870|4
1625817490000|2021-07-09 07:58:10|42887.5|42867.5|42885|42865|42887.5|42867.5|42885|42865|0
1625817500000|2021-07-09 07:58:20|42890|42870|42890|42870|42890|42870|42890|42870|2
1625817520000|2021-07-09 07:58:40|42895|42875|42890|42870|42895|42875|42890|42870|3
1625817530000|2021-07-09 07:58:50|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|3
1625817540000|2021-07-09 07:59:00|42885|42865|42885|42865|42885|42865|42885|42865|0
1625817560000|2021-07-09 07:59:20|42880|42860|42885|42865|42885|42865|42880|42860|9
1625817570000|2021-07-09 07:59:30|42884.5|42864.5|42885|42865|42885|42865|42882.5|42862.5|0
1625817590000|2021-07-09 07:59:50|42887|42867|42887.5|42867.5|42887.5|42867.5|42887|42867|1
1625817600000|2021-07-09 08:00:00|42892|42872|42905|42885|42905|42885|42892|42872|19
1625817610000|2021-07-09 08:00:10|42902.9|42882.9|42895|42875|42905.4|42885.4|42895|42875|12
1625817620000|2021-07-09 08:00:20|42892.5|42872.5|42890|42870|42895|42875|42890|42870|2
1625817630000|2021-07-09 08:00:30|42895|42875|42895|42875|42895|42875|42895|42875|4
1625817640000|2021-07-09 08:00:40|||||||||2
1625817650000|2021-07-09 08:00:50|42897.5|42877.5|42900|42880|42900|42880|42897.5|42877.5|0
1625817660000|2021-07-09 08:01:00|42902.5|42882.5|42905|42885|42905|42885|42902.5|42882.5|2
1625817670000|2021-07-09 08:01:10|42907|42887|42910|42890|42910|42890|42905|42885|0
1625817680000|2021-07-09 08:01:20|42909.5|42889.5|42910|42890|42910|42890|42905|42885|4
1625817690000|2021-07-09 08:01:30|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|6
1625817700000|2021-07-09 08:01:40|42915.4|42895.4|42920|42900|42920|42900|42915.4|42895.4|5
1625817710000|2021-07-09 08:01:50|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|5
1625817720000|2021-07-09 08:02:00|42920.4|42900.4|42905|42885|42920.4|42900.4|42905|42885|9
1625817730000|2021-07-09 08:02:10|42907|42887|42907|42887|42907.5|42887.5|42905|42885|1
1625817740000|2021-07-09 08:02:20|42907.5|42887.5|42907.5|42887.5|42910|42890|42902.5|42882.5|6
1625817750000|2021-07-09 08:02:30|42905.4|42885.4|42892.5|42872.5|42907.5|42887.5|42892.5|42872.5|5
1625817760000|2021-07-09 08:02:40|42890|42870|42882.5|42862.5|42890|42870|42880|42860|8
1625817770000|2021-07-09 08:02:50|42894|42874|42895|42875|42895|42875|42894|42874|27
1625817780000|2021-07-09 08:03:00|42890|42870|42887.5|42867.5|42890|42870|42887.5|42867.5|1
1625817790000|2021-07-09 08:03:10|42885|42865|42857.9|42837.9|42885|42865|42855.9|42835.9|28
1625817800000|2021-07-09 08:03:20|42855.9|42835.9|42855|42835|42855.9|42835.9|42855|42835|10
1625817810000|2021-07-09 08:03:30|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|3
1625817820000|2021-07-09 08:03:40|42864.5|42844.5|42860|42840|42865|42845|42860|42840|5
1625817830000|2021-07-09 08:03:50|42860.4|42840.4|42867.5|42847.5|42867.5|42847.5|42860.4|42840.4|3
1625817840000|2021-07-09 08:04:00|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|3
1625817850000|2021-07-09 08:04:10|42872|42852|42872.5|42852.5|42872.5|42852.5|42872|42852|5
1625817860000|2021-07-09 08:04:20|42874.5|42854.5|42875|42855|42875|42855|42874.5|42854.5|0
1625817870000|2021-07-09 08:04:30|42877.5|42857.5|42872.5|42852.5|42877.5|42857.5|42872.5|42852.5|2
1625817880000|2021-07-09 08:04:40|42874.5|42854.5|42875|42855|42875|42855|42870|42850|2
1625817890000|2021-07-09 08:04:50|42872.9|42852.9|42872.5|42852.5|42872.9|42852.9|42870|42850|0
1625817900000|2021-07-09 08:05:00|42875|42855|42877.5|42857.5|42877.5|42857.5|42875|42855|1
1625817910000|2021-07-09 08:05:10|42880|42860|42885|42865|42885|42865|42880|42860|7
1625817920000|2021-07-09 08:05:20|42887.5|42867.5|42885|42865|42887.5|42867.5|42882.5|42862.5|1
1625817930000|2021-07-09 08:05:30|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42882.5|42862.5|1
1625817940000|2021-07-09 08:05:40|42885.4|42865.4|42885|42865|42885.4|42865.4|42885|42865|0
1625817950000|2021-07-09 08:05:50|42882.5|42862.5|42880|42860|42882.5|42862.5|42880|42860|4
1625817960000|2021-07-09 08:06:00|42875.4|42855.4|42872.5|42852.5|42877.5|42857.5|42872.5|42852.5|3
1625817970000|2021-07-09 08:06:10|42870|42850|42882|42862|42882|42862|42870|42850|16
1625817980000|2021-07-09 08:06:20|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|0
1625817990000|2021-07-09 08:06:30|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42885|42865|2
1625818000000|2021-07-09 08:06:40|42890|42870|42885|42865|42890|42870|42885|42865|9
1625818010000|2021-07-09 08:06:50|42877.5|42857.5|42870|42850|42877.5|42857.5|42867.5|42847.5|13
1625818020000|2021-07-09 08:07:00|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|4
1625818030000|2021-07-09 08:07:10|42865|42845|42860.4|42840.4|42865|42845|42860.4|42840.4|4
1625818040000|2021-07-09 08:07:20|42860|42840|42855|42835|42860|42840|42855|42835|4
1625818050000|2021-07-09 08:07:30|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|2
1625818060000|2021-07-09 08:07:40|||||||||2
1625818070000|2021-07-09 08:07:50|42840.9|42820.9|42837.5|42817.5|42840.9|42820.9|42837.5|42817.5|17
1625818080000|2021-07-09 08:08:00|42832.9|42812.9|42827.9|42807.9|42832.9|42812.9|42827.9|42807.9|14
1625818090000|2021-07-09 08:08:10|42825.9|42805.9|42825.4|42805.4|42825.9|42805.9|42825.4|42805.4|3
1625818100000|2021-07-09 08:08:20|42825|42805|42825|42805|42825|42805|42825|42805|5
1625818110000|2021-07-09 08:08:30|42822.5|42802.5|42820|42800|42822.5|42802.5|42820|42800|4
1625818120000|2021-07-09 08:08:40|42824.5|42804.5|42825|42805|42825|42805|42822.5|42802.5|4
1625818130000|2021-07-09 08:08:50|42822.9|42802.9|42822.5|42802.5|42822.9|42802.9|42822.5|42802.5|6
1625818140000|2021-07-09 08:09:00|42822|42802|42835|42815|42835|42815|42817.5|42797.5|11
1625818150000|2021-07-09 08:09:10|42830|42810|42830|42810|42830|42810|42830|42810|0
1625818170000|2021-07-09 08:09:30|42827.9|42807.9|42827.5|42807.5|42827.9|42807.9|42825|42805|1
1625818180000|2021-07-09 08:09:40|42825|42805|42820|42800|42825|42805|42820|42800|7
1625818190000|2021-07-09 08:09:50|42817.5|42797.5|42815|42795|42820|42800|42815|42795|8
1625818200000|2021-07-09 08:10:00|42815.4|42795.4|42820|42800|42820|42800|42815|42795|3
1625818210000|2021-07-09 08:10:10|42822|42802|42817.9|42797.9|42822.5|42802.5|42817.9|42797.9|18
1625818220000|2021-07-09 08:10:20|42820|42800|42817.5|42797.5|42820|42800|42817.5|42797.5|2
1625818230000|2021-07-09 08:10:30|42815.4|42795.4|42817.5|42797.5|42817.5|42797.5|42815.4|42795.4|4
1625818240000|2021-07-09 08:10:40|42820|42800|42810|42790|42820|42800|42810|42790|21
1625818250000|2021-07-09 08:10:50|42807.5|42787.5|42802.5|42782.5|42807.5|42787.5|42802.5|42782.5|6
1625818260000|2021-07-09 08:11:00|42800.4|42780.4|42797.9|42777.9|42800.4|42780.4|42797.9|42777.9|10
1625818270000|2021-07-09 08:11:10|42800|42780|42795|42775|42800.4|42780.4|42795|42775|8
1625818280000|2021-07-09 08:11:20|42794.5|42774.5|42770|42750|42794.5|42774.5|42770|42750|26
1625818290000|2021-07-09 08:11:30|42772.5|42752.5|42770|42750|42772.5|42752.5|42767.9|42747.9|17
1625818300000|2021-07-09 08:11:40|42767.9|42747.9|42767.5|42747.5|42770|42750|42767.5|42747.5|2
1625818310000|2021-07-09 08:11:50|42767|42747|42767|42747|42767|42747|42765|42745|6
1625818320000|2021-07-09 08:12:00|42767.5|42747.5|42765|42745|42767.5|42747.5|42765|42745|3
1625818330000|2021-07-09 08:12:10|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|3
1625818340000|2021-07-09 08:12:20|42750.4|42730.4|42739.5|42719.5|42750.4|42730.4|42739.5|42719.5|71
1625818350000|2021-07-09 08:12:30|42727.5|42707.5|42732.5|42712.5|42732.5|42712.5|42715|42695|26
1625818360000|2021-07-09 08:12:40|42727.5|42707.5|42725|42705|42727.5|42707.5|42722.5|42702.5|16
1625818370000|2021-07-09 08:12:50|42720|42700|42722.5|42702.5|42722.9|42702.9|42720|42700|3
1625818380000|2021-07-09 08:13:00|42720|42700|42729.5|42709.5|42729.5|42709.5|42720|42700|8
1625818390000|2021-07-09 08:13:10|42730|42710|42732.5|42712.5|42732.5|42712.5|42730|42710|3
1625818400000|2021-07-09 08:13:20|42730.4|42710.4|42734.5|42714.5|42734.5|42714.5|42730|42710|4
1625818410000|2021-07-09 08:13:30|42737.5|42717.5|42747.5|42727.5|42747.5|42727.5|42737.5|42717.5|12
1625818420000|2021-07-09 08:13:40|42750|42730|42750|42730|42750|42730|42750|42730|3
1625818430000|2021-07-09 08:13:50|42754.5|42734.5|42755|42735|42757|42737|42754.5|42734.5|9
1625818440000|2021-07-09 08:14:00|42752.5|42732.5|42747.5|42727.5|42752.5|42732.5|42747.5|42727.5|4
1625818450000|2021-07-09 08:14:10|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|3
1625818460000|2021-07-09 08:14:20|42755|42735|42755|42735|42755|42735|42755|42735|2
1625818470000|2021-07-09 08:14:30|42755.4|42735.4|42755|42735|42755.4|42735.4|42755|42735|0
1625818480000|2021-07-09 08:14:40|42757.5|42737.5|42755.4|42735.4|42760|42740|42755|42735|3
1625818490000|2021-07-09 08:14:50|42755|42735|42755|42735|42760|42740|42755|42735|8
1625818500000|2021-07-09 08:15:00|42752.5|42732.5|42715|42695|42752.5|42732.5|42712.5|42692.5|24
1625818510000|2021-07-09 08:15:10|42712.5|42692.5|42715|42695|42715|42695|42710.4|42690.4|4
1625818520000|2021-07-09 08:15:20|42719|42699|42715.9|42695.9|42720|42700|42715|42695|9
1625818530000|2021-07-09 08:15:30|42722.5|42702.5|42717.5|42697.5|42722.5|42702.5|42717.5|42697.5|9
1625818540000|2021-07-09 08:15:40|42720|42700|42720|42700|42720|42700|42717.5|42697.5|3
1625818550000|2021-07-09 08:15:50|42722|42702|42727.5|42707.5|42727.5|42707.5|42722|42702|3
1625818560000|2021-07-09 08:16:00|42729.5|42709.5|42740|42720|42742.5|42722.5|42729.5|42709.5|34
1625818570000|2021-07-09 08:16:10|42737.5|42717.5|42740|42720|42740|42720|42737.5|42717.5|3
1625818580000|2021-07-09 08:16:20|42735|42715|42732.5|42712.5|42735|42715|42732.5|42712.5|3
1625818590000|2021-07-09 08:16:30|42732.9|42712.9|42737|42717|42737|42717|42732.9|42712.9|1
1625818600000|2021-07-09 08:16:40|42737.5|42717.5|42740|42720|42740|42720|42737.5|42717.5|15
1625818610000|2021-07-09 08:16:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|9
1625818620000|2021-07-09 08:17:00|42734.5|42714.5|42730|42710|42734.5|42714.5|42730|42710|4
1625818630000|2021-07-09 08:17:10|42727.5|42707.5|42730|42710|42730|42710|42727.5|42707.5|4
1625818640000|2021-07-09 08:17:20|42727.5|42707.5|42735|42715|42735|42715|42727.5|42707.5|13
1625818650000|2021-07-09 08:17:30|42746.5|42726.5|42747.5|42727.5|42747.5|42727.5|42746.5|42726.5|4
1625818660000|2021-07-09 08:17:40|42745|42725|42740|42720|42745|42725|42740|42720|2
1625818670000|2021-07-09 08:17:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|1
1625818680000|2021-07-09 08:18:00|42735|42715|42732.9|42712.9|42735|42715|42732.9|42712.9|1
1625818690000|2021-07-09 08:18:10|42735|42715|42744.5|42724.5|42744.5|42724.5|42735|42715|14
1625818700000|2021-07-09 08:18:20|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|3
1625818710000|2021-07-09 08:18:30|||||||||1
1625818720000|2021-07-09 08:18:40|||||||||7
1625818730000|2021-07-09 08:18:50|42742|42722|42740|42720|42744.5|42724.5|42740|42720|5
1625818740000|2021-07-09 08:19:00|42742.5|42722.5|42742.5|42722.5|42745|42725|42740|42720|5
1625818750000|2021-07-09 08:19:10|42742.9|42722.9|42737.5|42717.5|42745|42725|42737.5|42717.5|14
1625818760000|2021-07-09 08:19:20|42737.9|42717.9|42735|42715|42737.9|42717.9|42735|42715|5
1625818770000|2021-07-09 08:19:30|42729.5|42709.5|42725|42705|42729.5|42709.5|42724.5|42704.5|2
1625818780000|2021-07-09 08:19:40|42727.5|42707.5|42727.5|42707.5|42727.9|42707.9|42727.5|42707.5|2
1625818790000|2021-07-09 08:19:50|42729.5|42709.5|42730|42710|42732|42712|42727.5|42707.5|3
1625818800000|2021-07-09 08:20:00|42732|42712|42730|42710|42732.5|42712.5|42730|42710|0
1625818810000|2021-07-09 08:20:10|42732|42712|42734.5|42714.5|42734.5|42714.5|42730|42710|4
1625818820000|2021-07-09 08:20:20|42737.5|42717.5|42747.5|42727.5|42747.5|42727.5|42737.5|42717.5|21
1625818830000|2021-07-09 08:20:30|42745.4|42725.4|42747.5|42727.5|42747.5|42727.5|42745|42725|37
1625818840000|2021-07-09 08:20:40|42750|42730|42752.5|42732.5|42752.5|42732.5|42750|42730|31
1625818850000|2021-07-09 08:20:50|42750|42730|42747.5|42727.5|42752.5|42732.5|42747.5|42727.5|15
1625818860000|2021-07-09 08:21:00|42752.5|42732.5|42752.5|42732.5|42752.9|42732.9|42752.5|42732.5|4
1625818870000|2021-07-09 08:21:10|42755|42735|42757.5|42737.5|42757.5|42737.5|42752.5|42732.5|15
1625818880000|2021-07-09 08:21:20|42760|42740|42760|42740|42760|42740|42757.5|42737.5|2
1625818890000|2021-07-09 08:21:30|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|1
1625818900000|2021-07-09 08:21:40|42755|42735|42755|42735|42757.5|42737.5|42752.5|42732.5|13
1625818910000|2021-07-09 08:21:50|42752.9|42732.9|42754.5|42734.5|42754.5|42734.5|42752.5|42732.5|43
1625818920000|2021-07-09 08:22:00|42756.5|42736.5|42757.5|42737.5|42757.5|42737.5|42756.5|42736.5|6
1625818930000|2021-07-09 08:22:10|42757|42737|42755|42735|42757|42737|42755|42735|3
1625818950000|2021-07-09 08:22:30|42757|42737|42755|42735|42757|42737|42755|42735|3
1625818960000|2021-07-09 08:22:40|42752.9|42732.9|42754.5|42734.5|42754.5|42734.5|42752.5|42732.5|0
1625818970000|2021-07-09 08:22:50|42755|42735|42752.5|42732.5|42755|42735|42752.5|42732.5|4
1625818980000|2021-07-09 08:23:00|42750|42730|42750|42730|42750|42730|42750|42730|6
1625818990000|2021-07-09 08:23:10|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|2
1625819000000|2021-07-09 08:23:20|42742.9|42722.9|42747.5|42727.5|42747.5|42727.5|42742.5|42722.5|7
1625819010000|2021-07-09 08:23:30|42750|42730|42747.5|42727.5|42754.5|42734.5|42747|42727|13
1625819020000|2021-07-09 08:23:40|42745|42725|42745|42725|42745|42725|42745|42725|0
1625819030000|2021-07-09 08:23:50|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|2
1625819040000|2021-07-09 08:24:00|42752.5|42732.5|42750|42730|42755|42735|42750|42730|1
1625819050000|2021-07-09 08:24:10|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|3
1625819060000|2021-07-09 08:24:20|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|2
1625819070000|2021-07-09 08:24:30|42742.5|42722.5|42737.9|42717.9|42742.5|42722.5|42737.9|42717.9|2
1625819080000|2021-07-09 08:24:40|42740|42720|42737.5|42717.5|42740|42720|42737.5|42717.5|1
1625819100000|2021-07-09 08:25:00|42735.4|42715.4|42732.5|42712.5|42735.4|42715.4|42732.5|42712.5|5
1625819110000|2021-07-09 08:25:10|42729|42709|42729|42709|42729|42709|42729|42709|4
1625819120000|2021-07-09 08:25:20|42729.5|42709.5|42730|42710|42730|42710|42727.5|42707.5|0
1625819130000|2021-07-09 08:25:30|42732|42712|42732|42712|42732|42712|42732|42712|0
1625819140000|2021-07-09 08:25:40|42732.5|42712.5|42734.5|42714.5|42737|42717|42732.5|42712.5|7
1625819150000|2021-07-09 08:25:50|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|0
1625819160000|2021-07-09 08:26:00|42727.5|42707.5|42720|42700|42727.5|42707.5|42720|42700|11
1625819170000|2021-07-09 08:26:10|42717.9|42697.9|42715.4|42695.4|42717.9|42697.9|42712.9|42692.9|4
1625819180000|2021-07-09 08:26:20|42720|42700|42725|42705|42725|42705|42720|42700|35
1625819190000|2021-07-09 08:26:30|42727.5|42707.5|42725|42705|42727.5|42707.5|42725|42705|23
1625819200000|2021-07-09 08:26:40|||||||||1
1625819210000|2021-07-09 08:26:50|42722.5|42702.5|42725|42705|42725|42705|42722.5|42702.5|2
1625819220000|2021-07-09 08:27:00|42727.5|42707.5|42727.5|42707.5|42730|42710|42727.5|42707.5|4
1625819230000|2021-07-09 08:27:10|42725|42705|42722.5|42702.5|42725|42705|42722.5|42702.5|4
1625819240000|2021-07-09 08:27:20|42720.4|42700.4|42715|42695|42720.4|42700.4|42715|42695|15
1625819250000|2021-07-09 08:27:30|42715.4|42695.4|42720|42700|42720|42700|42715.4|42695.4|6
1625819260000|2021-07-09 08:27:40|42717.9|42697.9|42722.5|42702.5|42722.5|42702.5|42717.5|42697.5|1
1625819270000|2021-07-09 08:27:50|42725|42705|42718.4|42698.4|42725|42705|42718.4|42698.4|11
1625819280000|2021-07-09 08:28:00|42717.9|42697.9|42720|42700|42722.5|42702.5|42715.4|42695.4|41
1625819290000|2021-07-09 08:28:10|42722|42702|42715|42695|42722.5|42702.5|42714.5|42694.5|57
1625819300000|2021-07-09 08:28:20|42715.4|42695.4|42725|42705|42725|42705|42715|42695|8
1625819310000|2021-07-09 08:28:30|42727.5|42707.5|42732.5|42712.5|42732.5|42712.5|42727.5|42707.5|1
1625819320000|2021-07-09 08:28:40|42735|42715|42735|42715|42737|42717|42735|42715|1
1625819330000|2021-07-09 08:28:50|42737.5|42717.5|42732.5|42712.5|42737.5|42717.5|42732.5|42712.5|3
1625819340000|2021-07-09 08:29:00|42732.9|42712.9|42730|42710|42732.9|42712.9|42730|42710|3
1625819350000|2021-07-09 08:29:10|||||||||1
1625819360000|2021-07-09 08:29:20|42725|42705|42722.5|42702.5|42725|42705|42722.5|42702.5|6
1625819370000|2021-07-09 08:29:30|42747.5|42727.5|42747.5|42727.5|42752.5|42732.5|42747.5|42727.5|16
1625819380000|2021-07-09 08:29:40|42744.5|42724.5|42742.5|42722.5|42744.5|42724.5|42742.5|42722.5|21
1625819390000|2021-07-09 08:29:50|42744.5|42724.5|42747.5|42727.5|42747.9|42727.9|42744.5|42724.5|3
1625819400000|2021-07-09 08:30:00|42749.5|42729.5|42750|42730|42750|42730|42749.5|42729.5|3
1625819410000|2021-07-09 08:30:10|42750.9|42730.9|42752.5|42732.5|42757.5|42737.5|42750.9|42730.9|15
1625819420000|2021-07-09 08:30:20|42754.5|42734.5|42754.5|42734.5|42757.5|42737.5|42752.5|42732.5|11
1625819430000|2021-07-09 08:30:30|42755|42735|42757.5|42737.5|42757.5|42737.5|42755|42735|9
1625819440000|2021-07-09 08:30:40|42759.5|42739.5|42757.5|42737.5|42759.5|42739.5|42757.5|42737.5|6
1625819450000|2021-07-09 08:30:50|42757.9|42737.9|42759.5|42739.5|42760|42740|42757.5|42737.5|2
1625819460000|2021-07-09 08:31:00|42760|42740|42757.5|42737.5|42762|42742|42757.5|42737.5|2
1625819470000|2021-07-09 08:31:10|42760|42740|42757.5|42737.5|42762|42742|42757.5|42737.5|7
1625819480000|2021-07-09 08:31:20|42757.4|42737.4|42762.4|42742.4|42762.4|42742.4|42757.4|42737.4|2
1625819490000|2021-07-09 08:31:30|42759.9|42739.9|42762.4|42742.4|42762.4|42742.4|42759.9|42739.9|3
1625819500000|2021-07-09 08:31:40|42764.5|42744.5|42762.4|42742.4|42764.5|42744.5|42762.4|42742.4|2
1625819510000|2021-07-09 08:31:50|||||||||4
1625819520000|2021-07-09 08:32:00|42759.9|42739.9|42762.4|42742.4|42762.4|42742.4|42759.9|42739.9|3
1625819530000|2021-07-09 08:32:10|42762.9|42742.9|42762.9|42742.9|42765.4|42745.4|42762.9|42742.9|5
1625819540000|2021-07-09 08:32:20|42764.9|42744.9|42772.4|42752.4|42772.4|42752.4|42764.9|42744.9|2
1625819550000|2021-07-09 08:32:30|42777.4|42757.4|42789.9|42769.9|42789.9|42769.9|42777.4|42757.4|9
1625819580000|2021-07-09 08:33:00|42792.4|42772.4|42802.4|42782.4|42802.4|42782.4|42792.4|42772.4|13
1625819590000|2021-07-09 08:33:10|42797.4|42777.4|42819|42799|42819|42799|42794.5|42774.5|21
1625819600000|2021-07-09 08:33:20|42821.1|42801.1|42824.9|42804.9|42824.9|42804.9|42819.5|42799.5|23
1625819610000|2021-07-09 08:33:30|42824.5|42804.5|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|14
1625819620000|2021-07-09 08:33:40|42827|42807|42824.9|42804.9|42827.4|42807.4|42822.4|42802.4|4
1625819630000|2021-07-09 08:33:50|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1625819640000|2021-07-09 08:34:00|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|7
1625819650000|2021-07-09 08:34:10|||||||||6
1625819660000|2021-07-09 08:34:20|42817.9|42797.9|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|1
1625819670000|2021-07-09 08:34:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1625819680000|2021-07-09 08:34:40|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|14
1625819690000|2021-07-09 08:34:50|42820.4|42800.4|42817.4|42797.4|42822.4|42802.4|42817.4|42797.4|4
1625819700000|2021-07-09 08:35:00|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|6
1625819710000|2021-07-09 08:35:10|||||||||1
1625819720000|2021-07-09 08:35:20|42824.5|42804.5|42822.4|42802.4|42824.5|42804.5|42822.4|42802.4|4
1625819730000|2021-07-09 08:35:30|42824.5|42804.5|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|3
1625819740000|2021-07-09 08:35:40|42824.5|42804.5|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|3
1625819750000|2021-07-09 08:35:50|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1625819760000|2021-07-09 08:36:00|42819.9|42799.9|42809.9|42789.9|42819.9|42799.9|42809.9|42789.9|3
1625819770000|2021-07-09 08:36:10|42809.5|42789.5|42800.4|42780.4|42809.5|42789.5|42800.4|42780.4|4
1625819780000|2021-07-09 08:36:20|42798.4|42778.4|42800.4|42780.4|42800.4|42780.4|42798.4|42778.4|3
1625819790000|2021-07-09 08:36:30|42802.4|42782.4|42804.9|42784.9|42804.9|42784.9|42802.4|42782.4|6
1625819800000|2021-07-09 08:36:40|42802.4|42782.4|42804.9|42784.9|42804.9|42784.9|42802.4|42782.4|0
1625819810000|2021-07-09 08:36:50|||||||||1
1625819820000|2021-07-09 08:37:00|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|3
1625819830000|2021-07-09 08:37:10|42800.4|42780.4|42804.9|42784.9|42807|42787|42800.4|42780.4|8
1625819840000|2021-07-09 08:37:20|||||||||5
1625819850000|2021-07-09 08:37:30|42802.9|42782.9|42797.4|42777.4|42802.9|42782.9|42797.4|42777.4|0
1625819860000|2021-07-09 08:37:40|42799.5|42779.5|42799.9|42779.9|42799.9|42779.9|42799.5|42779.5|2
1625819870000|2021-07-09 08:37:50|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1625819880000|2021-07-09 08:38:00|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|0
1625819900000|2021-07-09 08:38:20|42804|42784|42807.4|42787.4|42807.4|42787.4|42804|42784|4
1625819910000|2021-07-09 08:38:30|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|1
1625819920000|2021-07-09 08:38:40|||||||||4
1625819930000|2021-07-09 08:38:50|||||||||1
1625819940000|2021-07-09 08:39:00|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|1
1625819950000|2021-07-09 08:39:10|||||||||1
1625819960000|2021-07-09 08:39:20|42809.5|42789.5|42810.4|42790.4|42810.4|42790.4|42809.5|42789.5|0
1625819970000|2021-07-09 08:39:30|42814.5|42794.5|42819.9|42799.9|42819.9|42799.9|42814.5|42794.5|8
1625819990000|2021-07-09 08:39:50|42820.4|42800.4|42824.9|42804.9|42824.9|42804.9|42820.4|42800.4|1
1625820000000|2021-07-09 08:40:00|42827.4|42807.4|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|3
1625820010000|2021-07-09 08:40:10|42829.5|42809.5|42829.9|42809.9|42829.9|42809.9|42827.4|42807.4|5
1625820020000|2021-07-09 08:40:20|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|0
1625820030000|2021-07-09 08:40:30|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|4
1625820040000|2021-07-09 08:40:40|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|0
1625820050000|2021-07-09 08:40:50|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|3
1625820060000|2021-07-09 08:41:00|42824|42804|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|3
1625820070000|2021-07-09 08:41:10|42827.4|42807.4|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|0
1625820090000|2021-07-09 08:41:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1625820100000|2021-07-09 08:41:40|42824.9|42804.9|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|2
1625820120000|2021-07-09 08:42:00|||||||||1
1625820130000|2021-07-09 08:42:10|||||||||1
1625820140000|2021-07-09 08:42:20|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|0
1625820150000|2021-07-09 08:42:30|42815.4|42795.4|42814.9|42794.9|42815.4|42795.4|42814.9|42794.9|0
1625820160000|2021-07-09 08:42:40|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|2
1625820170000|2021-07-09 08:42:50|42810.4|42790.4|42809.9|42789.9|42810.4|42790.4|42809.9|42789.9|1
1625820180000|2021-07-09 08:43:00|42812.4|42792.4|42837.4|42817.4|42839.9|42819.9|42812.4|42792.4|11
1625820190000|2021-07-09 08:43:10|42834.9|42814.9|42822.4|42802.4|42834.9|42814.9|42822.4|42802.4|9
1625820200000|2021-07-09 08:43:20|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|1
1625820210000|2021-07-09 08:43:30|42817.9|42797.9|42814.9|42794.9|42817.9|42797.9|42814.9|42794.9|2
1625820220000|2021-07-09 08:43:40|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|1
1625820230000|2021-07-09 08:43:50|42812|42792|42812|42792|42812|42792|42812|42792|2
1625820240000|2021-07-09 08:44:00|42812.4|42792.4|42809.9|42789.9|42812.4|42792.4|42809.9|42789.9|4
1625820250000|2021-07-09 08:44:10|42810.4|42790.4|42809.9|42789.9|42814.9|42794.9|42809.9|42789.9|6
1625820260000|2021-07-09 08:44:20|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|5
1625820270000|2021-07-09 08:44:30|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|6
1625820280000|2021-07-09 08:44:40|42802.9|42782.9|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|1
1625820290000|2021-07-09 08:44:50|42797.9|42777.9|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|3
1625820300000|2021-07-09 08:45:00|42802|42782|42797.4|42777.4|42802.4|42782.4|42797.4|42777.4|33
1625820310000|2021-07-09 08:45:10|42799.9|42779.9|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|11
1625820320000|2021-07-09 08:45:20|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|1
1625820330000|2021-07-09 08:45:30|42802|42782|42804.5|42784.5|42804.5|42784.5|42802|42782|6
1625820350000|2021-07-09 08:45:50|42807|42787|42804.5|42784.5|42807|42787|42804.5|42784.5|0
1625820360000|2021-07-09 08:46:00|42802.4|42782.4|42794.9|42774.9|42802.4|42782.4|42794.9|42774.9|1
1625820370000|2021-07-09 08:46:10|||||||||1
1625820380000|2021-07-09 08:46:20|42797|42777|42787.4|42767.4|42797|42777|42787.4|42767.4|1
1625820390000|2021-07-09 08:46:30|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|1
1625820400000|2021-07-09 08:46:40|42789.9|42769.9|42789.9|42769.9|42792.4|42772.4|42789.9|42769.9|0
1625820410000|2021-07-09 08:46:50|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|3
1625820420000|2021-07-09 08:47:00|42792.4|42772.4|42799.9|42779.9|42799.9|42779.9|42792.4|42772.4|4
1625820430000|2021-07-09 08:47:10|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|1
1625820440000|2021-07-09 08:47:20|42802.9|42782.9|42799.9|42779.9|42802.9|42782.9|42799.9|42779.9|20
1625820450000|2021-07-09 08:47:30|42797.9|42777.9|42794.9|42774.9|42797.9|42777.9|42794.9|42774.9|1
1625820460000|2021-07-09 08:47:40|42794.5|42774.5|42790.4|42770.4|42794.5|42774.5|42787.4|42767.4|13
1625820470000|2021-07-09 08:47:50|42792.4|42772.4|42787.4|42767.4|42792.4|42772.4|42784.5|42764.5|25
1625820480000|2021-07-09 08:48:00|42785.4|42765.4|42789.9|42769.9|42789.9|42769.9|42785.4|42765.4|30
1625820490000|2021-07-09 08:48:10|42792.4|42772.4|42794.9|42774.9|42794.9|42774.9|42792.4|42772.4|1
1625820500000|2021-07-09 08:48:20|42797|42777|42794.9|42774.9|42797|42777|42794.9|42774.9|5
1625820510000|2021-07-09 08:48:30|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|11
1625820520000|2021-07-09 08:48:40|42802|42782|42802.4|42782.4|42802.4|42782.4|42802|42782|6
1625820530000|2021-07-09 08:48:50|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|0
1625820540000|2021-07-09 08:49:00|42802|42782|42789.9|42769.9|42802|42782|42789.9|42769.9|13
1625820550000|2021-07-09 08:49:10|42787.4|42767.4|42784.9|42764.9|42787.4|42767.4|42784.9|42764.9|10
1625820560000|2021-07-09 08:49:20|42787.4|42767.4|42784.9|42764.9|42787.4|42767.4|42784.9|42764.9|2
1625820570000|2021-07-09 08:49:30|42787.4|42767.4|42789.5|42769.5|42789.5|42769.5|42782.4|42762.4|5
1625820580000|2021-07-09 08:49:40|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|3
1625820590000|2021-07-09 08:49:50|42789.9|42769.9|42792.4|42772.4|42794.9|42774.9|42789.9|42769.9|4
1625820600000|2021-07-09 08:50:00|42790.4|42770.4|42789.9|42769.9|42790.4|42770.4|42789.9|42769.9|2
1625820610000|2021-07-09 08:50:10|42787.4|42767.4|42784.9|42764.9|42787.4|42767.4|42784.9|42764.9|3
1625820620000|2021-07-09 08:50:20|42782.9|42762.9|42782.4|42762.4|42785.4|42765.4|42782.4|42762.4|10
1625820630000|2021-07-09 08:50:30|42782.9|42762.9|42782.4|42762.4|42782.9|42762.9|42782.4|42762.4|25
1625820640000|2021-07-09 08:50:40|42780.4|42760.4|42782.9|42762.9|42782.9|42762.9|42779.9|42759.9|13
1625820650000|2021-07-09 08:50:50|42782.4|42762.4|42779.9|42759.9|42782.4|42762.4|42779.9|42759.9|5
1625820660000|2021-07-09 08:51:00|42782.4|42762.4|42779.9|42759.9|42782.4|42762.4|42779.9|42759.9|2
1625820670000|2021-07-09 08:51:10|42782.4|42762.4|42777.4|42757.4|42782.4|42762.4|42777.4|42757.4|0
1625820680000|2021-07-09 08:51:20|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42777.9|42757.9|2
1625820690000|2021-07-09 08:51:30|42782.4|42762.4|42787|42767|42789|42769|42782.4|42762.4|4
1625820700000|2021-07-09 08:51:40|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|0
1625820710000|2021-07-09 08:51:50|42784.9|42764.9|42777.9|42757.9|42784.9|42764.9|42777.9|42757.9|11
1625820720000|2021-07-09 08:52:00|42777.4|42757.4|42769.9|42749.9|42777.4|42757.4|42769.9|42749.9|4
1625820730000|2021-07-09 08:52:10|42772.4|42752.4|42772|42752|42772.4|42752.4|42769.9|42749.9|1
1625820740000|2021-07-09 08:52:20|42772.4|42752.4|42774.9|42754.9|42777|42757|42772.4|42752.4|4
1625820750000|2021-07-09 08:52:30|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|7
1625820760000|2021-07-09 08:52:40|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|1
1625820770000|2021-07-09 08:52:50|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|5
1625820780000|2021-07-09 08:53:00|42774.9|42754.9|42770.4|42750.4|42774.9|42754.9|42770.4|42750.4|6
1625820790000|2021-07-09 08:53:10|42772.4|42752.4|42769.9|42749.9|42772.4|42752.4|42769.9|42749.9|2
1625820800000|2021-07-09 08:53:20|42767.4|42747.4|42762.9|42742.9|42767.4|42747.4|42762.9|42742.9|15
1625820810000|2021-07-09 08:53:30|42760.9|42740.9|42759.9|42739.9|42762.9|42742.9|42757.4|42737.4|12
1625820820000|2021-07-09 08:53:40|42759.5|42739.5|42757.4|42737.4|42762.4|42742.4|42757.4|42737.4|4
1625820830000|2021-07-09 08:53:50|42759.5|42739.5|42747.4|42727.4|42760.4|42740.4|42747.4|42727.4|14
1625820840000|2021-07-09 08:54:00|42747|42727|42744.5|42724.5|42747.4|42727.4|42742.4|42722.4|17
1625820850000|2021-07-09 08:54:10|42744.9|42724.9|42740.4|42720.4|42744.9|42724.9|42740.4|42720.4|2
1625820860000|2021-07-09 08:54:20|42742.4|42722.4|42737.4|42717.4|42742.4|42722.4|42737.4|42717.4|13
1625820870000|2021-07-09 08:54:30|42732.9|42712.9|42729.9|42709.9|42732.9|42712.9|42725.4|42705.4|26
1625820880000|2021-07-09 08:54:40|42730.4|42710.4|42732.4|42712.4|42732.4|42712.4|42730.4|42710.4|3
1625820890000|2021-07-09 08:54:50|42733.4|42713.4|42740.4|42720.4|42740.4|42720.4|42733.4|42713.4|6
1625820900000|2021-07-09 08:55:00|42742.4|42722.4|42737.4|42717.4|42744.5|42724.5|42737|42717|17
1625820910000|2021-07-09 08:55:10|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|3
1625820920000|2021-07-09 08:55:20|42742|42722|42744.9|42724.9|42744.9|42724.9|42742|42722|10
1625820930000|2021-07-09 08:55:30|42747|42727|42749.5|42729.5|42749.5|42729.5|42747|42727|1
1625820940000|2021-07-09 08:55:40|42747.4|42727.4|42747.4|42727.4|42749.9|42729.9|42747.4|42727.4|0
1625820950000|2021-07-09 08:55:50|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|5
1625820980000|2021-07-09 08:56:20|42742.4|42722.4|42740.4|42720.4|42742.4|42722.4|42740.4|42720.4|2
1625821000000|2021-07-09 08:56:40|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|0
1625821010000|2021-07-09 08:56:50|42737.9|42717.9|42734.9|42714.9|42737.9|42717.9|42734.9|42714.9|10
1625821020000|2021-07-09 08:57:00|42737.4|42717.4|42739.9|42719.9|42740.4|42720.4|42737.4|42717.4|55
1625821030000|2021-07-09 08:57:10|42740.4|42720.4|42744.9|42724.9|42744.9|42724.9|42740.4|42720.4|7
1625821040000|2021-07-09 08:57:20|42742.4|42722.4|42740.4|42720.4|42742.4|42722.4|42740.4|42720.4|5
1625821050000|2021-07-09 08:57:30|42738.4|42718.4|42740.4|42720.4|42740.4|42720.4|42738.4|42718.4|0
1625821060000|2021-07-09 08:57:40|42737.9|42717.9|42742.4|42722.4|42742.4|42722.4|42737.9|42717.9|1
1625821070000|2021-07-09 08:57:50|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|1
1625821080000|2021-07-09 08:58:00|42749.9|42729.9|42749.9|42729.9|42752.4|42732.4|42747.4|42727.4|15
1625821090000|2021-07-09 08:58:10|42752|42732|42749.9|42729.9|42752.4|42732.4|42749.9|42729.9|9
1625821100000|2021-07-09 08:58:20|42745.9|42725.9|42732.4|42712.4|42745.9|42725.9|42732.4|42712.4|14
1625821110000|2021-07-09 08:58:30|42732|42712|42732|42712|42732|42712|42732|42712|6
1625821120000|2021-07-09 08:58:40|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|45
1625821130000|2021-07-09 08:58:50|42734.5|42714.5|42739.5|42719.5|42739.5|42719.5|42734.5|42714.5|2
1625821140000|2021-07-09 08:59:00|42739.9|42719.9|42747.4|42727.4|42747.4|42727.4|42739.9|42719.9|7
1625821150000|2021-07-09 08:59:10|42744.9|42724.9|42749.9|42729.9|42749.9|42729.9|42744.9|42724.9|4
1625821160000|2021-07-09 08:59:20|42747.4|42727.4|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|5
1625821170000|2021-07-09 08:59:30|42742.4|42722.4|42742.9|42722.9|42747.4|42727.4|42742.4|42722.4|10
1625821180000|2021-07-09 08:59:40|42745.4|42725.4|42744.9|42724.9|42745.4|42725.4|42742.4|42722.4|7
1625821190000|2021-07-09 08:59:50|42745.4|42725.4|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|3
1625821200000|2021-07-09 09:00:00|42746.5|42726.5|42747.4|42727.4|42747.4|42727.4|42742.4|42722.4|30
1625821210000|2021-07-09 09:00:10|42751.5|42731.5|42754.9|42734.9|42757.4|42737.4|42751.5|42731.5|8
1625821220000|2021-07-09 09:00:20|42754.5|42734.5|42742.4|42722.4|42754.5|42734.5|42742.4|42722.4|19
1625821230000|2021-07-09 09:00:30|42739.9|42719.9|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|5
1625821240000|2021-07-09 09:00:40|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|1
1625821250000|2021-07-09 09:00:50|42737.9|42717.9|42737.4|42717.4|42737.9|42717.9|42737.4|42717.4|0
1625821260000|2021-07-09 09:01:00|42737.9|42717.9|42737.4|42717.4|42742.4|42722.4|42737.4|42717.4|5
1625821270000|2021-07-09 09:01:10|42735.4|42715.4|42732.9|42712.9|42735.4|42715.4|42732.9|42712.9|2
1625821280000|2021-07-09 09:01:20|||||||||2
1625821290000|2021-07-09 09:01:30|42730.4|42710.4|42722.4|42702.4|42730.4|42710.4|42722.4|42702.4|8
1625821300000|2021-07-09 09:01:40|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|42714.9|42694.9|8
1625821320000|2021-07-09 09:02:00|42714.9|42694.9|42712.4|42692.4|42717.4|42697.4|42712.4|42692.4|3
1625821340000|2021-07-09 09:02:20|42716.5|42696.5|42717.4|42697.4|42717.4|42697.4|42714.9|42694.9|4
1625821350000|2021-07-09 09:02:30|42719.9|42699.9|42724.9|42704.9|42727.4|42707.4|42719.9|42699.9|4
1625821360000|2021-07-09 09:02:40|42727.4|42707.4|42729.9|42709.9|42729.9|42709.9|42727.4|42707.4|1
1625821370000|2021-07-09 09:02:50|||||||||1
1625821380000|2021-07-09 09:03:00|42732|42712|42744.9|42724.9|42744.9|42724.9|42732|42712|5
1625821390000|2021-07-09 09:03:10|42747|42727|42747.9|42727.9|42749.9|42729.9|42747|42727|3
1625821400000|2021-07-09 09:03:20|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|2
1625821410000|2021-07-09 09:03:30|42747.9|42727.9|42747|42727|42749.9|42729.9|42747|42727|3
1625821420000|2021-07-09 09:03:40|42747.4|42727.4|42752.4|42732.4|42752.4|42732.4|42747.4|42727.4|0
1625821430000|2021-07-09 09:03:50|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|1
1625821440000|2021-07-09 09:04:00|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|1
1625821450000|2021-07-09 09:04:10|42749.9|42729.9|42759.9|42739.9|42759.9|42739.9|42749.9|42729.9|7
1625821470000|2021-07-09 09:04:30|42762.4|42742.4|42777.4|42757.4|42779.9|42759.9|42757.4|42737.4|15
1625821480000|2021-07-09 09:04:40|42779.9|42759.9|42784.9|42764.9|42784.9|42764.9|42774.9|42754.9|4
1625821490000|2021-07-09 09:04:50|42782.9|42762.9|42779.9|42759.9|42782.9|42762.9|42779.9|42759.9|3
1625821500000|2021-07-09 09:05:00|42777.4|42757.4|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|2
1625821520000|2021-07-09 09:05:20|42772.4|42752.4|42769.9|42749.9|42772.4|42752.4|42767.4|42747.4|2
1625821530000|2021-07-09 09:05:30|42770.4|42750.4|42772.4|42752.4|42772.4|42752.4|42769.9|42749.9|0
1625821540000|2021-07-09 09:05:40|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|2
1625821550000|2021-07-09 09:05:50|42777.4|42757.4|42772.9|42752.9|42777.4|42757.4|42772.9|42752.9|5
1625821560000|2021-07-09 09:06:00|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|0
1625821580000|2021-07-09 09:06:20|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42774.9|42754.9|1
1625821600000|2021-07-09 09:06:40|42779.5|42759.5|42782.4|42762.4|42782.4|42762.4|42779.5|42759.5|3
1625821620000|2021-07-09 09:07:00|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|1
1625821630000|2021-07-09 09:07:10|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|1
1625821640000|2021-07-09 09:07:20|42777.4|42757.4|42779.9|42759.9|42779.9|42759.9|42777.4|42757.4|0
1625821650000|2021-07-09 09:07:30|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|1
1625821660000|2021-07-09 09:07:40|||||||||2
1625821670000|2021-07-09 09:07:50|||||||||1
1625821700000|2021-07-09 09:08:20|42777.9|42757.9|42787|42767|42787|42767|42777.9|42757.9|15
1625821710000|2021-07-09 09:08:30|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|3
1625821720000|2021-07-09 09:08:40|42784.5|42764.5|42782.4|42762.4|42784.5|42764.5|42782.4|42762.4|0
1625821730000|2021-07-09 09:08:50|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|5
1625821740000|2021-07-09 09:09:00|42772.4|42752.4|42767.4|42747.4|42772.4|42752.4|42767.4|42747.4|3
1625821750000|2021-07-09 09:09:10|42765.4|42745.4|42759.9|42739.9|42765.4|42745.4|42759.9|42739.9|3
1625821760000|2021-07-09 09:09:20|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|2
1625821770000|2021-07-09 09:09:30|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|6
1625821780000|2021-07-09 09:09:40|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|1
1625821790000|2021-07-09 09:09:50|42764.9|42744.9|42767.4|42747.4|42767.4|42747.4|42764.9|42744.9|5
1625821800000|2021-07-09 09:10:00|42767.9|42747.9|42774.9|42754.9|42774.9|42754.9|42767.9|42747.9|1
1625821810000|2021-07-09 09:10:10|42774.5|42754.5|42772.4|42752.4|42774.5|42754.5|42772.4|42752.4|1
1625821820000|2021-07-09 09:10:20|42770.4|42750.4|42764.9|42744.9|42770.4|42750.4|42764.9|42744.9|1
1625821840000|2021-07-09 09:10:40|42767|42747|42764.9|42744.9|42767|42747|42764.9|42744.9|3
1625821850000|2021-07-09 09:10:50|42767|42747|42769.9|42749.9|42769.9|42749.9|42767|42747|1
1625821870000|2021-07-09 09:11:10|42767.4|42747.4|42764.9|42744.9|42767.4|42747.4|42764.9|42744.9|1
1625821880000|2021-07-09 09:11:20|42762.4|42742.4|42764.5|42744.5|42764.5|42744.5|42762.4|42742.4|1
1625821890000|2021-07-09 09:11:30|42764.9|42744.9|42769.9|42749.9|42769.9|42749.9|42764.9|42744.9|1
1625821900000|2021-07-09 09:11:40|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|0
1625821910000|2021-07-09 09:11:50|42769.9|42749.9|42777.4|42757.4|42777.4|42757.4|42769.9|42749.9|19
1625821920000|2021-07-09 09:12:00|42784.9|42764.9|42792.4|42772.4|42792.4|42772.4|42784.9|42764.9|8
1625821930000|2021-07-09 09:12:10|42790.4|42770.4|42784.9|42764.9|42790.4|42770.4|42784.9|42764.9|7
1625821940000|2021-07-09 09:12:20|42782.9|42762.9|42767.4|42747.4|42782.9|42762.9|42767.4|42747.4|3
1625821950000|2021-07-09 09:12:30|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|3
1625821960000|2021-07-09 09:12:40|42767.4|42747.4|42769.9|42749.9|42769.9|42749.9|42767.4|42747.4|1
1625821970000|2021-07-09 09:12:50|42772.4|42752.4|42802.4|42782.4|42802.4|42782.4|42772.4|42752.4|7
1625821980000|2021-07-09 09:13:00|42807.4|42787.4|42832.4|42812.4|42832.4|42812.4|42807.4|42787.4|47
1625821990000|2021-07-09 09:13:10|42830.4|42810.4|42852|42832|42857|42837|42829.9|42809.9|89
1625822000000|2021-07-09 09:13:20|42852.4|42832.4|42889.9|42869.9|42889.9|42869.9|42852.4|42832.4|165
1625822010000|2021-07-09 09:13:30|42887.9|42867.9|42887.9|42867.9|42894.9|42874.9|42887.4|42867.4|18
1625822020000|2021-07-09 09:13:40|42889.9|42869.9|42917|42897|42917|42897|42889.9|42869.9|16
1625822030000|2021-07-09 09:13:50|42914.9|42894.9|42934.9|42914.9|42937|42917|42914.9|42894.9|37
1625822040000|2021-07-09 09:14:00|42935.4|42915.4|42949.9|42929.9|42952.4|42932.4|42934.9|42914.9|16
1625822050000|2021-07-09 09:14:10|42950.4|42930.4|42959.5|42939.5|42962.4|42942.4|42950.4|42930.4|84
1625822060000|2021-07-09 09:14:20|42962|42942|42967|42947|42974|42954|42962|42942|16
1625822070000|2021-07-09 09:14:30|42964.9|42944.9|42947.4|42927.4|42965.4|42945.4|42947.4|42927.4|19
1625822080000|2021-07-09 09:14:40|42938.4|42918.4|42917.4|42897.4|42938.4|42918.4|42917.4|42897.4|26
1625822090000|2021-07-09 09:14:50|42915.4|42895.4|42912.4|42892.4|42915.4|42895.4|42910.4|42890.4|15
1625822100000|2021-07-09 09:15:00|42914.5|42894.5|42944.9|42924.9|42945.4|42925.4|42914.5|42894.5|21
1625822110000|2021-07-09 09:15:10|42945.4|42925.4|42959.9|42939.9|42959.9|42939.9|42924.9|42904.9|36
1625822120000|2021-07-09 09:15:20|42957.9|42937.9|42954.9|42934.9|42959.9|42939.9|42954.9|42934.9|14
1625822130000|2021-07-09 09:15:30|42952.4|42932.4|42932.9|42912.9|42952.4|42932.4|42932.9|42912.9|11
1625822140000|2021-07-09 09:15:40|42927.4|42907.4|42919.9|42899.9|42927.4|42907.4|42919.9|42899.9|6
1625822150000|2021-07-09 09:15:50|42920.9|42900.9|42944.9|42924.9|42959.5|42939.5|42920.9|42900.9|16
1625822160000|2021-07-09 09:16:00|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|8
1625822170000|2021-07-09 09:16:10|42954.9|42934.9|42970.4|42950.4|42972|42952|42954.9|42934.9|13
1625822180000|2021-07-09 09:16:20|42970.9|42950.9|42990.4|42970.4|42990.9|42970.9|42970.4|42950.4|28
1625822190000|2021-07-09 09:16:30|42994.9|42974.9|42984.9|42964.9|42999.9|42979.9|42982.4|42962.4|38
1625822200000|2021-07-09 09:16:40|42985.4|42965.4|42982.4|42962.4|42987.4|42967.4|42982.4|42962.4|9
1625822210000|2021-07-09 09:16:50|42984.9|42964.9|42985.4|42965.4|42985.4|42965.4|42979.9|42959.9|6
1625822220000|2021-07-09 09:17:00|42984.9|42964.9|43012.4|42992.4|43012.4|42992.4|42984.9|42964.9|42
1625822230000|2021-07-09 09:17:10|43016.5|42996.5|43014.9|42994.9|43019.9|42999.9|43012.4|42992.4|29
1625822240000|2021-07-09 09:17:20|43012.9|42992.9|43017.4|42997.4|43019.9|42999.9|43012.9|42992.9|5
1625822250000|2021-07-09 09:17:30|43019.9|42999.9|43022.9|43002.9|43022.9|43002.9|43015.4|42995.4|9
1625822260000|2021-07-09 09:17:40|43022.4|43002.4|43024.9|43004.9|43029.9|43009.9|43022.4|43002.4|7
1625822270000|2021-07-09 09:17:50|43020.4|43000.4|43007.4|42987.4|43020.4|43000.4|43007.4|42987.4|6
1625822280000|2021-07-09 09:18:00|43002.4|42982.4|43002.4|42982.4|43002.4|42982.4|42997.4|42977.4|13
1625822290000|2021-07-09 09:18:10|42999.9|42979.9|42994.9|42974.9|42999.9|42979.9|42989.9|42969.9|4
1625822300000|2021-07-09 09:18:20|42995.4|42975.4|43000.4|42980.4|43009.5|42989.5|42995.4|42975.4|32
1625822310000|2021-07-09 09:18:30|42995.4|42975.4|43004.5|42984.5|43004.5|42984.5|42995.4|42975.4|19
1625822320000|2021-07-09 09:18:40|43004.9|42984.9|43007|42987|43007|42987|43004.9|42984.9|4
1625822330000|2021-07-09 09:18:50|43012|42992|43009.9|42989.9|43012|42992|43009.9|42989.9|4
1625822340000|2021-07-09 09:19:00|43007.9|42987.9|42989.9|42969.9|43007.9|42987.9|42989.9|42969.9|12
1625822350000|2021-07-09 09:19:10|42992|42972|42979.9|42959.9|42992|42972|42977.4|42957.4|6
1625822360000|2021-07-09 09:19:20|42982.4|42962.4|42984.9|42964.9|42984.9|42964.9|42982.4|42962.4|12
1625822370000|2021-07-09 09:19:30|42987.4|42967.4|42989.5|42969.5|42989.5|42969.5|42987.4|42967.4|2
1625822380000|2021-07-09 09:19:40|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|1
1625822390000|2021-07-09 09:19:50|42987.4|42967.4|42997|42977|42997|42977|42984.9|42964.9|16
1625822400000|2021-07-09 09:20:00|42999.9|42979.9|43007.4|42987.4|43009.9|42989.9|42999.9|42979.9|7
1625822410000|2021-07-09 09:20:10|43004.9|42984.9|42989.9|42969.9|43004.9|42984.9|42985.9|42965.9|11
1625822420000|2021-07-09 09:20:20|43003.6|42983.6|43012.4|42992.4|43012.4|42992.4|43003.6|42983.6|4
1625822430000|2021-07-09 09:20:30|43012.9|42992.9|43019.9|42999.9|43019.9|42999.9|43012.9|42992.9|4
1625822440000|2021-07-09 09:20:40|43022.4|43002.4|43029.9|43009.9|43029.9|43009.9|43022.4|43002.4|16
1625822450000|2021-07-09 09:20:50|43036.5|43016.5|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|7
1625822460000|2021-07-09 09:21:00|43037.4|43017.4|43037.4|43017.4|43039.9|43019.9|43037.4|43017.4|2
1625822470000|2021-07-09 09:21:10|43039.9|43019.9|43047.4|43027.4|43047.4|43027.4|43037.4|43017.4|10
1625822480000|2021-07-09 09:21:20|43044.9|43024.9|43040.4|43020.4|43044.9|43024.9|43040.4|43020.4|28
1625822490000|2021-07-09 09:21:30|43038.4|43018.4|43034.9|43014.9|43038.4|43018.4|43034.9|43014.9|9
1625822500000|2021-07-09 09:21:40|43037.4|43017.4|43039.9|43019.9|43039.9|43019.9|43034.9|43014.9|2
1625822510000|2021-07-09 09:21:50|||||||||1
1625822520000|2021-07-09 09:22:00|43040.4|43020.4|43049.5|43029.5|43049.5|43029.5|43039.9|43019.9|16
1625822530000|2021-07-09 09:22:10|43051.5|43031.5|43047.4|43027.4|43052.4|43032.4|43047.4|43027.4|58
1625822540000|2021-07-09 09:22:20|43046.5|43026.5|43044.9|43024.9|43046.5|43026.5|43042.4|43022.4|17
1625822550000|2021-07-09 09:22:30|43047.4|43027.4|43044.9|43024.9|43047.4|43027.4|43044.9|43024.9|16
1625822560000|2021-07-09 09:22:40|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43044.9|43024.9|2
1625822570000|2021-07-09 09:22:50|43044.9|43024.9|43082.4|43062.4|43082.4|43062.4|43044.9|43024.9|16
1625822580000|2021-07-09 09:23:00|43082.9|43062.9|43089.9|43069.9|43089.9|43069.9|43082.4|43062.4|8
1625822590000|2021-07-09 09:23:10|43090.4|43070.4|43099.9|43079.9|43099.9|43079.9|43090.4|43070.4|11
1625822600000|2021-07-09 09:23:20|43107.4|43087.4|43114.9|43094.9|43117.4|43097.4|43104.9|43084.9|27
1625822610000|2021-07-09 09:23:30|43117|43097|43119.9|43099.9|43119.9|43099.9|43114.9|43094.9|18
1625822620000|2021-07-09 09:23:40|43117.9|43097.9|43114.9|43094.9|43119.9|43099.9|43112.4|43092.4|29
1625822630000|2021-07-09 09:23:50|43112.4|43092.4|43094.9|43074.9|43112.4|43092.4|43094.9|43074.9|20
1625822640000|2021-07-09 09:24:00|43120.4|43100.4|43134.9|43114.9|43134.9|43114.9|43119.9|43099.9|40
1625822650000|2021-07-09 09:24:10|43132.4|43112.4|43129.9|43109.9|43134.9|43114.9|43129.9|43109.9|32
1625822660000|2021-07-09 09:24:20|43127.9|43107.9|43159.9|43139.9|43161.1|43141.1|43127.4|43107.4|55
1625822670000|2021-07-09 09:24:30|43154.9|43134.9|43157.4|43137.4|43167.4|43147.4|43154.9|43134.9|54
1625822680000|2021-07-09 09:24:40|43159.9|43139.9|43169.9|43149.9|43169.9|43149.9|43159.9|43139.9|53
1625822690000|2021-07-09 09:24:50|43167|43147|43184.9|43164.9|43187.4|43167.4|43164.9|43144.9|35
1625822700000|2021-07-09 09:25:00|43187.4|43167.4|43209.9|43189.9|43214|43194|43184.9|43164.9|67
1625822710000|2021-07-09 09:25:10|43212.4|43192.4|43241.1|43221.1|43241.1|43221.1|43212.4|43192.4|66
1625822720000|2021-07-09 09:25:20|43243.1|43223.1|43241.5|43221.5|43249|43229|43241.5|43221.5|42
1625822730000|2021-07-09 09:25:30|43239|43219|43229|43209|43239|43219|43226.5|43206.5|33
1625822740000|2021-07-09 09:25:40|43231.5|43211.5|43239.5|43219.5|43251.5|43231.5|43231.5|43211.5|31
1625822750000|2021-07-09 09:25:50|43229|43209|43229|43209|43234.5|43214.5|43229|43209|23
1625822760000|2021-07-09 09:26:00|43224|43204|43209|43189|43224|43204|43206.5|43186.5|57
1625822770000|2021-07-09 09:26:10|43208.5|43188.5|43191.5|43171.5|43209|43189|43189|43169|41
1625822780000|2021-07-09 09:26:20|43189|43169|43174|43154|43189|43169|43171|43151|30
1625822790000|2021-07-09 09:26:30|43176|43156|43179|43159|43179|43159|43174|43154|15
1625822800000|2021-07-09 09:26:40|43184|43164|43184|43164|43184|43164|43184|43164|6
1625822810000|2021-07-09 09:26:50|43184.5|43164.5|43176.5|43156.5|43184.5|43164.5|43174.5|43154.5|8
1625822820000|2021-07-09 09:27:00|43179|43159|43174|43154|43184|43164|43174|43154|17
1625822830000|2021-07-09 09:27:10|43171.5|43151.5|43164|43144|43171.5|43151.5|43164|43144|13
1625822840000|2021-07-09 09:27:20|43164.5|43144.5|43169|43149|43169|43149|43164|43144|10
1625822850000|2021-07-09 09:27:30|43145.4|43125.4|43124|43104|43145.4|43125.4|43109|43089|28
1625822860000|2021-07-09 09:27:40|43127|43107|43128.5|43108.5|43131.5|43111.5|43124|43104|12
1625822870000|2021-07-09 09:27:50|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43124|43104|7
1625822880000|2021-07-09 09:28:00|43124|43104|43132|43112|43132|43112|43122.4|43102.4|15
1625822890000|2021-07-09 09:28:10|43129.9|43109.9|43144.9|43124.9|43144.9|43124.9|43129.9|43109.9|8
1625822900000|2021-07-09 09:28:20|43149.5|43129.5|43157.4|43137.4|43162.4|43142.4|43149.5|43129.5|12
1625822910000|2021-07-09 09:28:30|43159.9|43139.9|43154.9|43134.9|43159.9|43139.9|43149.9|43129.9|12
1625822920000|2021-07-09 09:28:40|43157.9|43137.9|43159.9|43139.9|43159.9|43139.9|43157.9|43137.9|4
1625822930000|2021-07-09 09:28:50|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|2
1625822940000|2021-07-09 09:29:00|43155.9|43135.9|43147|43127|43155.9|43135.9|43142.4|43122.4|7
1625822950000|2021-07-09 09:29:10|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|5
1625822960000|2021-07-09 09:29:20|43149.9|43129.9|43159.9|43139.9|43162|43142|43149.9|43129.9|13
1625822970000|2021-07-09 09:29:30|43162.4|43142.4|43157.4|43137.4|43164.9|43144.9|43154.9|43134.9|4
1625822980000|2021-07-09 09:29:40|43154.9|43134.9|43149.9|43129.9|43154.9|43134.9|43149.9|43129.9|3
1625822990000|2021-07-09 09:29:50|43147.4|43127.4|43142.4|43122.4|43147.4|43127.4|43142.4|43122.4|4
1625823000000|2021-07-09 09:30:00|43139.9|43119.9|43162.4|43142.4|43162.4|43142.4|43139.9|43119.9|20
1625823010000|2021-07-09 09:30:10|43164.9|43144.9|43179.9|43159.9|43179.9|43159.9|43164.9|43144.9|18
1625823020000|2021-07-09 09:30:20|43177.4|43157.4|43179.9|43159.9|43182|43162|43177.4|43157.4|7
1625823030000|2021-07-09 09:30:30|43177.4|43157.4|43170.4|43150.4|43177.4|43157.4|43170.4|43150.4|7
1625823040000|2021-07-09 09:30:40|43169.9|43149.9|43154.9|43134.9|43169.9|43149.9|43154.9|43134.9|6
1625823050000|2021-07-09 09:30:50|43152.4|43132.4|43157|43137|43157|43137|43149.9|43129.9|9
1625823060000|2021-07-09 09:31:00|43157.4|43137.4|43174.9|43154.9|43174.9|43154.9|43157.4|43137.4|15
1625823070000|2021-07-09 09:31:10|43177.4|43157.4|43189.9|43169.9|43189.9|43169.9|43177.4|43157.4|7
1625823080000|2021-07-09 09:31:20|43192.4|43172.4|43189.9|43169.9|43192.4|43172.4|43189.9|43169.9|6
1625823090000|2021-07-09 09:31:30|43192|43172|43214.5|43194.5|43214.5|43194.5|43192|43172|12
1625823100000|2021-07-09 09:31:40|43216.5|43196.5|43219|43199|43219|43199|43213.5|43193.5|14
1625823110000|2021-07-09 09:31:50|43221.5|43201.5|43234|43214|43234.5|43214.5|43221.5|43201.5|16
1625823120000|2021-07-09 09:32:00|43236|43216|43249.5|43229.5|43256.5|43236.5|43236|43216|28
1625823130000|2021-07-09 09:32:10|43253.1|43233.1|43224|43204|43259|43239|43224|43204|26
1625823140000|2021-07-09 09:32:20|43222|43202|43212|43192|43222|43202|43212|43192|25
1625823150000|2021-07-09 09:32:30|43216|43196|43219|43199|43219|43199|43216|43196|9
1625823160000|2021-07-09 09:32:40|43218.5|43198.5|43223.5|43203.5|43223.5|43203.5|43218.5|43198.5|6
1625823170000|2021-07-09 09:32:50|43224|43204|43224.9|43204.9|43227|43207|43199.5|43179.5|22
1625823180000|2021-07-09 09:33:00|43227.4|43207.4|43239.9|43219.9|43239.9|43219.9|43227.4|43207.4|9
1625823190000|2021-07-09 09:33:10|43242.4|43222.4|43247|43227|43247|43227|43242.4|43222.4|10
1625823200000|2021-07-09 09:33:20|43244.9|43224.9|43244.9|43224.9|43247.9|43227.9|43244.9|43224.9|6
1625823210000|2021-07-09 09:33:30|43242.4|43222.4|43249.9|43229.9|43264.9|43244.9|43242.4|43222.4|27
1625823220000|2021-07-09 09:33:40|43247.9|43227.9|43239.9|43219.9|43247.9|43227.9|43237.4|43217.4|19
1625823230000|2021-07-09 09:33:50|43242.4|43222.4|43264.9|43244.9|43264.9|43244.9|43242.4|43222.4|13
1625823240000|2021-07-09 09:34:00|43259.9|43239.9|43259.9|43239.9|43264.9|43244.9|43255.9|43235.9|24
1625823250000|2021-07-09 09:34:10|43257.4|43237.4|43259.9|43239.9|43259.9|43239.9|43254.9|43234.9|9
1625823260000|2021-07-09 09:34:20|43262.4|43242.4|43264.9|43244.9|43264.9|43244.9|43262.4|43242.4|6
1625823270000|2021-07-09 09:34:30|43262.9|43242.9|43259.9|43239.9|43262.9|43242.9|43259.9|43239.9|2
1625823280000|2021-07-09 09:34:40|43255.4|43235.4|43249.9|43229.9|43255.4|43235.4|43244.9|43224.9|11
1625823290000|2021-07-09 09:34:50|43247.4|43227.4|43240.4|43220.4|43247.4|43227.4|43240.4|43220.4|3
1625823300000|2021-07-09 09:35:00|43239.9|43219.9|43257.4|43237.4|43257.4|43237.4|43232.4|43212.4|46
1625823310000|2021-07-09 09:35:10|43262.4|43242.4|43249.9|43229.9|43264.9|43244.9|43249.9|43229.9|18
1625823320000|2021-07-09 09:35:20|43252|43232|43269.9|43249.9|43274.5|43254.5|43249.9|43229.9|50
1625823330000|2021-07-09 09:35:30|43267.4|43247.4|43264.9|43244.9|43267.4|43247.4|43262|43242|16
1625823340000|2021-07-09 09:35:40|43262.4|43242.4|43264.9|43244.9|43264.9|43244.9|43258.4|43238.4|19
1625823350000|2021-07-09 09:35:50|43267|43247|43267.4|43247.4|43274.9|43254.9|43267|43247|7
1625823360000|2021-07-09 09:36:00|43269.5|43249.5|43277|43257|43277|43257|43264.9|43244.9|8
1625823370000|2021-07-09 09:36:10|43274.5|43254.5|43274.9|43254.9|43274.9|43254.9|43272.4|43252.4|3
1625823380000|2021-07-09 09:36:20|43272.4|43252.4|43269.9|43249.9|43274.5|43254.5|43269.9|43249.9|6
1625823390000|2021-07-09 09:36:30|43272.4|43252.4|43272.4|43252.4|43274.9|43254.9|43272.4|43252.4|5
1625823400000|2021-07-09 09:36:40|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|40
1625823410000|2021-07-09 09:36:50|43265.4|43245.4|43264.9|43244.9|43269.9|43249.9|43264.9|43244.9|4
1625823420000|2021-07-09 09:37:00|||||||||1
1625823430000|2021-07-09 09:37:10|43262.4|43242.4|43254.9|43234.9|43262.4|43242.4|43254.9|43234.9|4
1625823440000|2021-07-09 09:37:20|43252.9|43232.9|43242.9|43222.9|43254.9|43234.9|43242.9|43222.9|39
1625823450000|2021-07-09 09:37:30|43242.4|43222.4|43242|43222|43244.5|43224.5|43239.9|43219.9|12
1625823460000|2021-07-09 09:37:40|43239.5|43219.5|43244.9|43224.9|43249.9|43229.9|43239.5|43219.5|40
1625823470000|2021-07-09 09:37:50|43247.4|43227.4|43247.4|43227.4|43249.9|43229.9|43244.9|43224.9|0
1625823480000|2021-07-09 09:38:00|43249.9|43229.9|43257.4|43237.4|43257.4|43237.4|43244.9|43224.9|13
1625823490000|2021-07-09 09:38:10|43254.5|43234.5|43242.4|43222.4|43254.5|43234.5|43242.4|43222.4|4
1625823500000|2021-07-09 09:38:20|43244.5|43224.5|43239.9|43219.9|43244.9|43224.9|43239.9|43219.9|3
1625823510000|2021-07-09 09:38:30|43240.4|43220.4|43244.9|43224.9|43244.9|43224.9|43240.4|43220.4|4
1625823520000|2021-07-09 09:38:40|43244.5|43224.5|43239.9|43219.9|43244.9|43224.9|43239.5|43219.5|3
1625823530000|2021-07-09 09:38:50|43239.5|43219.5|43232.4|43212.4|43239.5|43219.5|43229.5|43209.5|5
1625823540000|2021-07-09 09:39:00|43230.4|43210.4|43224.9|43204.9|43230.4|43210.4|43224.9|43204.9|45
1625823550000|2021-07-09 09:39:10|43225.4|43205.4|43227.4|43207.4|43232.4|43212.4|43225.4|43205.4|10
1625823560000|2021-07-09 09:39:20|||||||||2
1625823570000|2021-07-09 09:39:30|43229.5|43209.5|43232.4|43212.4|43234.9|43214.9|43229.5|43209.5|5
1625823580000|2021-07-09 09:39:40|43234.9|43214.9|43232.9|43212.9|43234.9|43214.9|43232.4|43212.4|2
1625823590000|2021-07-09 09:39:50|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43229.9|43209.9|8
1625823600000|2021-07-09 09:40:00|43234.9|43214.9|43247.4|43227.4|43247.4|43227.4|43234.9|43214.9|9
1625823610000|2021-07-09 09:40:10|43244.9|43224.9|43247.4|43227.4|43247.4|43227.4|43242.4|43222.4|45
1625823620000|2021-07-09 09:40:20|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43247.4|43227.4|4
1625823630000|2021-07-09 09:40:30|43252|43232|43257.4|43237.4|43257.4|43237.4|43252|43232|0
1625823640000|2021-07-09 09:40:40|43259.9|43239.9|43262.4|43242.4|43262.4|43242.4|43259.5|43239.5|6
1625823650000|2021-07-09 09:40:50|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|1
1625823660000|2021-07-09 09:41:00|43262.4|43242.4|43252|43232|43262.4|43242.4|43252|43232|4
1625823670000|2021-07-09 09:41:10|43249.9|43229.9|43252.4|43232.4|43252.4|43232.4|43249.9|43229.9|1
1625823680000|2021-07-09 09:41:20|43242.4|43222.4|43239.9|43219.9|43242.4|43222.4|43237.4|43217.4|7
1625823690000|2021-07-09 09:41:30|43237.9|43217.9|43237.4|43217.4|43237.9|43217.9|43237.4|43217.4|1
1625823700000|2021-07-09 09:41:40|43237|43217|43232.4|43212.4|43237|43217|43232.4|43212.4|32
1625823710000|2021-07-09 09:41:50|43234.9|43214.9|43227.9|43207.9|43237|43217|43227.9|43207.9|3
1625823720000|2021-07-09 09:42:00|43227.4|43207.4|43229.9|43209.9|43229.9|43209.9|43227.4|43207.4|5
1625823730000|2021-07-09 09:42:10|43232.4|43212.4|43220.4|43200.4|43232.4|43212.4|43220.4|43200.4|24
1625823740000|2021-07-09 09:42:20|43219.9|43199.9|43230.9|43210.9|43234.9|43214.9|43219.5|43199.5|47
1625823750000|2021-07-09 09:42:30|43232.9|43212.9|43229.9|43209.9|43232.9|43212.9|43229.9|43209.9|9
1625823760000|2021-07-09 09:42:40|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|4
1625823770000|2021-07-09 09:42:50|43224.9|43204.9|43217.9|43197.9|43227.4|43207.4|43215.9|43195.9|4
1625823780000|2021-07-09 09:43:00|43217.4|43197.4|43217.4|43197.4|43217.9|43197.9|43217.4|43197.4|42
1625823790000|2021-07-09 09:43:10|43215.4|43195.4|43214.9|43194.9|43215.4|43195.4|43214.9|43194.9|3
1625823800000|2021-07-09 09:43:20|43217|43197|43217.4|43197.4|43217.4|43197.4|43217|43197|12
1625823810000|2021-07-09 09:43:30|43219.9|43199.9|43227.4|43207.4|43227.4|43207.4|43217.4|43197.4|16
1625823820000|2021-07-09 09:43:40|43223.4|43203.4|43232.4|43212.4|43232.4|43212.4|43222.4|43202.4|20
1625823830000|2021-07-09 09:43:50|43229.9|43209.9|43224.9|43204.9|43229.9|43209.9|43224.9|43204.9|16
1625823840000|2021-07-09 09:44:00|43227.4|43207.4|43227.4|43207.4|43229.9|43209.9|43227.4|43207.4|2
1625823850000|2021-07-09 09:44:10|43229.9|43209.9|43232.4|43212.4|43232.4|43212.4|43227.4|43207.4|20
1625823860000|2021-07-09 09:44:20|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|2
1625823870000|2021-07-09 09:44:30|43232.4|43212.4|43250.4|43230.4|43250.4|43230.4|43229.9|43209.9|22
1625823880000|2021-07-09 09:44:40|43249.9|43229.9|43242.4|43222.4|43249.9|43229.9|43242.4|43222.4|68
1625823890000|2021-07-09 09:44:50|43240.4|43220.4|43232.4|43212.4|43240.4|43220.4|43232.4|43212.4|16
1625823900000|2021-07-09 09:45:00|43234.9|43214.9|43237.4|43217.4|43237.4|43217.4|43234.9|43214.9|5
1625823910000|2021-07-09 09:45:10|||||||||2
1625823920000|2021-07-09 09:45:20|43234.9|43214.9|43229.9|43209.9|43234.9|43214.9|43229.9|43209.9|2
1625823930000|2021-07-09 09:45:30|43229.5|43209.5|43224.9|43204.9|43229.9|43209.9|43223.4|43203.4|4
1625823940000|2021-07-09 09:45:40|43227.4|43207.4|43224.9|43204.9|43237.4|43217.4|43224.9|43204.9|16
1625823950000|2021-07-09 09:45:50|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|17
1625823960000|2021-07-09 09:46:00|43229.9|43209.9|43232.4|43212.4|43232.4|43212.4|43229.9|43209.9|7
1625823970000|2021-07-09 09:46:10|43237.4|43217.4|43274.9|43254.9|43274.9|43254.9|43237.4|43217.4|153
1625823980000|2021-07-09 09:46:20|43275.4|43255.4|43289|43269|43289|43269|43275.4|43255.4|13
1625823990000|2021-07-09 09:46:30|43291|43271|43314.9|43294.9|43314.9|43294.9|43284.9|43264.9|28
1625824000000|2021-07-09 09:46:40|43315.4|43295.4|43335.4|43315.4|43339.5|43319.5|43314.9|43294.9|43
1625824010000|2021-07-09 09:46:50|43337.4|43317.4|43337.4|43317.4|43339.9|43319.9|43332.4|43312.4|46
1625824020000|2021-07-09 09:47:00|43335.4|43315.4|43352.4|43332.4|43354.9|43334.9|43334.9|43314.9|45
1625824030000|2021-07-09 09:47:10|43352.9|43332.9|43372.4|43352.4|43372.4|43352.4|43352.4|43332.4|36
1625824040000|2021-07-09 09:47:20|43374.9|43354.9|43402.4|43382.4|43402.4|43382.4|43372.4|43352.4|51
1625824050000|2021-07-09 09:47:30|43394.9|43374.9|43407.4|43387.4|43407.4|43387.4|43389.9|43369.9|29
1625824060000|2021-07-09 09:47:40|43409.5|43389.5|43399.9|43379.9|43409.9|43389.9|43399.9|43379.9|35
1625824070000|2021-07-09 09:47:50|43397.4|43377.4|43462|43442|43462|43442|43397.4|43377.4|147
1625824080000|2021-07-09 09:48:00|43462.4|43442.4|43452.4|43432.4|43467.4|43447.4|43444.9|43424.9|51
1625824090000|2021-07-09 09:48:10|43450.4|43430.4|43454.5|43434.5|43457|43437|43449.9|43429.9|40
1625824100000|2021-07-09 09:48:20|43452.9|43432.9|43464.9|43444.9|43469.9|43449.9|43452.4|43432.4|52
1625824110000|2021-07-09 09:48:30|43467|43447|43472|43452|43472|43452|43459.9|43439.9|62
1625824120000|2021-07-09 09:48:40|43474|43454|43499.9|43479.9|43499.9|43479.9|43469.9|43449.9|27
1625824130000|2021-07-09 09:48:50|43497.9|43477.9|43523.5|43503.5|43526|43506|43494|43474|119
1625824140000|2021-07-09 09:49:00|43521.5|43501.5|43504|43484|43526.5|43506.5|43504|43484|51
1625824150000|2021-07-09 09:49:10|43501.5|43481.5|43484|43464|43503.5|43483.5|43484|43464|59
1625824160000|2021-07-09 09:49:20|43481.5|43461.5|43486.5|43466.5|43486.5|43466.5|43472.4|43452.4|32
1625824170000|2021-07-09 09:49:30|43484|43464|43514.9|43494.9|43514.9|43494.9|43484|43464|31
1625824180000|2021-07-09 09:49:40|43519|43499|43491.5|43471.5|43519|43499|43491.5|43471.5|28
1625824190000|2021-07-09 09:49:50|43489|43469|43474|43454|43489|43469|43474|43454|16
1625824200000|2021-07-09 09:50:00|43471.5|43451.5|43432.4|43412.4|43471.5|43451.5|43432.4|43412.4|24
1625824210000|2021-07-09 09:50:10|43432|43412|43454|43434|43463.1|43443.1|43432|43412|22
1625824220000|2021-07-09 09:50:20|43449.5|43429.5|43438.5|43418.5|43449.5|43429.5|43438.5|43418.5|12
1625824230000|2021-07-09 09:50:30|43437.6|43417.6|43416.5|43396.5|43437.6|43417.6|43416.5|43396.5|17
1625824240000|2021-07-09 09:50:40|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43419|43399|4
1625824250000|2021-07-09 09:50:50|43423.5|43403.5|43431|43411|43439|43419|43423.5|43403.5|40
1625824260000|2021-07-09 09:51:00|43428.5|43408.5|43406.5|43386.5|43428.5|43408.5|43406.5|43386.5|57
1625824270000|2021-07-09 09:51:10|43409|43389|43424|43404|43424|43404|43409|43389|13
1625824280000|2021-07-09 09:51:20|43429|43409|43434|43414|43434|43414|43429|43409|10
1625824290000|2021-07-09 09:51:30|43439|43419|43439|43419|43439.5|43419.5|43439|43419|4
1625824300000|2021-07-09 09:51:40|43441.5|43421.5|43496.5|43476.5|43496.5|43476.5|43441.5|43421.5|27
1625824310000|2021-07-09 09:51:50|43497|43477|43506.5|43486.5|43506.5|43486.5|43497|43477|18
1625824320000|2021-07-09 09:52:00|43504.5|43484.5|43504.5|43484.5|43506.5|43486.5|43504|43484|6
1625824330000|2021-07-09 09:52:10|43506.5|43486.5|43509|43489|43509.5|43489.5|43506.5|43486.5|12
1625824340000|2021-07-09 09:52:20|43511|43491|43509.5|43489.5|43511.5|43491.5|43509|43489|13
1625824350000|2021-07-09 09:52:30|43509|43489|43510.3|43490.3|43510.3|43490.3|43481.5|43461.5|27
1625824360000|2021-07-09 09:52:40|43528.5|43508.5|43506.5|43486.5|43528.5|43508.5|43504.9|43484.9|26
1625824370000|2021-07-09 09:52:50|43499|43479|43499|43479|43499|43479|43499|43479|13
1625824380000|2021-07-09 09:53:00|43501.5|43481.5|43554|43534|43554|43534|43501.5|43481.5|25
1625824390000|2021-07-09 09:53:10|43553.5|43533.5|43559|43539|43561.5|43541.5|43553.5|43533.5|36
1625824400000|2021-07-09 09:53:20|43561.5|43541.5|43564|43544|43564|43544|43559|43539|20
1625824410000|2021-07-09 09:53:30|43561.5|43541.5|43559|43539|43566|43546|43557|43537|45
1625824420000|2021-07-09 09:53:40|43554|43534|43556.5|43536.5|43556.5|43536.5|43551.5|43531.5|9
1625824430000|2021-07-09 09:53:50|43558.5|43538.5|43554|43534|43561.5|43541.5|43554|43534|18
1625824440000|2021-07-09 09:54:00|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551|43531|10
1625824450000|2021-07-09 09:54:10|43556.5|43536.5|43519|43499|43559.5|43539.5|43516.5|43496.5|32
1625824460000|2021-07-09 09:54:20|43517|43497|43513.5|43493.5|43517|43497|43513.5|43493.5|40
1625824470000|2021-07-09 09:54:30|43509.5|43489.5|43501.5|43481.5|43509.5|43489.5|43501.5|43481.5|6
1625824480000|2021-07-09 09:54:40|43498.5|43478.5|43494.9|43474.9|43499|43479|43487.4|43467.4|14
1625824490000|2021-07-09 09:54:50|43494|43474|43491.5|43471.5|43499|43479|43489|43469|7
1625824500000|2021-07-09 09:55:00|43493.5|43473.5|43498.5|43478.5|43498.5|43478.5|43477|43457|20
1625824510000|2021-07-09 09:55:10|43500.6|43480.6|43499|43479|43504|43484|43499|43479|4
1625824520000|2021-07-09 09:55:20|43497|43477|43481.5|43461.5|43497|43477|43476.5|43456.5|8
1625824530000|2021-07-09 09:55:30|43479.5|43459.5|43479|43459|43479.5|43459.5|43479|43459|8
1625824540000|2021-07-09 09:55:40|43481|43461|43481.5|43461.5|43481.5|43461.5|43479|43459|5
1625824550000|2021-07-09 09:55:50|43484|43464|43479|43459|43488.5|43468.5|43476.5|43456.5|16
1625824560000|2021-07-09 09:56:00|43483.1|43463.1|43489|43469|43489|43469|43483.1|43463.1|7
1625824570000|2021-07-09 09:56:10|43486.5|43466.5|43469|43449|43486.5|43466.5|43469|43449|8
1625824580000|2021-07-09 09:56:20|43469.5|43449.5|43476.5|43456.5|43479|43459|43469.5|43449.5|10
1625824590000|2021-07-09 09:56:30|43477|43457|43474|43454|43479|43459|43474|43454|7
1625824600000|2021-07-09 09:56:40|43478.5|43458.5|43479|43459|43479|43459|43474|43454|0
1625824610000|2021-07-09 09:56:50|43478.5|43458.5|43489|43469|43489|43469|43474|43454|12
1625824620000|2021-07-09 09:57:00|43481.5|43461.5|43514|43494|43518.5|43498.5|43479|43459|14
1625824630000|2021-07-09 09:57:10|43512|43492|43504|43484|43512|43492|43504|43484|6
1625824640000|2021-07-09 09:57:20|43499|43479|43506.5|43486.5|43509|43489|43497|43477|23
1625824650000|2021-07-09 09:57:30|43504.5|43484.5|43504|43484|43506.5|43486.5|43499|43479|25
1625824660000|2021-07-09 09:57:40|43502|43482|43497|43477|43506.5|43486.5|43496.5|43476.5|44
1625824670000|2021-07-09 09:57:50|43496.5|43476.5|43494|43474|43496.5|43476.5|43493.1|43473.1|6
1625824680000|2021-07-09 09:58:00|43496.5|43476.5|43506.5|43486.5|43506.5|43486.5|43496.5|43476.5|14
1625824690000|2021-07-09 09:58:10|43509|43489|43506.5|43486.5|43509|43489|43506.5|43486.5|4
1625824700000|2021-07-09 09:58:20|43554|43534|43549|43529|43556.5|43536.5|43549|43529|38
1625824710000|2021-07-09 09:58:30|43553.5|43533.5|43556.5|43536.5|43556.5|43536.5|43553.5|43533.5|8
1625824720000|2021-07-09 09:58:40|43556|43536|43554|43534|43556.5|43536.5|43549.5|43529.5|10
1625824730000|2021-07-09 09:58:50|43552|43532|43539|43519|43552|43532|43534.5|43514.5|18
1625824740000|2021-07-09 09:59:00|43541.5|43521.5|43536.5|43516.5|43542|43522|43536.5|43516.5|9
1625824750000|2021-07-09 09:59:10|43534|43514|43526.5|43506.5|43534|43514|43526.5|43506.5|10
1625824760000|2021-07-09 09:59:20|43529|43509|43522|43502|43529|43509|43522|43502|11
1625824770000|2021-07-09 09:59:30|43519.5|43499.5|43519|43499|43521.5|43501.5|43516.5|43496.5|17
1625824780000|2021-07-09 09:59:40|43518.5|43498.5|43559|43539|43559|43539|43518.5|43498.5|24
1625824790000|2021-07-09 09:59:50|43558.5|43538.5|43544|43524|43559|43539|43544|43524|19
1625824800000|2021-07-09 10:00:00|43546.5|43526.5|43569|43549|43569|43549|43544.5|43524.5|43
1625824810000|2021-07-09 10:00:10|43564.9|43544.9|43566.5|43546.5|43569|43549|43561.5|43541.5|30
1625824820000|2021-07-09 10:00:20|43569|43549|43561.5|43541.5|43569|43549|43552|43532|39
1625824830000|2021-07-09 10:00:30|43559|43539|43549|43529|43559|43539|43549|43529|10
1625824840000|2021-07-09 10:00:40|43553.5|43533.5|43556.5|43536.5|43556.5|43536.5|43553.5|43533.5|7
1625824850000|2021-07-09 10:00:50|43558.5|43538.5|43559|43539|43559|43539|43556.5|43536.5|5
1625824860000|2021-07-09 10:01:00|43561.5|43541.5|43537|43517|43561.5|43541.5|43534.9|43514.9|13
1625824870000|2021-07-09 10:01:10|43534|43514|43543.5|43523.5|43543.5|43523.5|43534|43514|11
1625824880000|2021-07-09 10:01:20|43541|43521|43517|43497|43541|43521|43517|43497|6
1625824890000|2021-07-09 10:01:30|43519|43499|43526.5|43506.5|43526.5|43506.5|43511.5|43491.5|73
1625824900000|2021-07-09 10:01:40|43528.5|43508.5|43519|43499|43531.5|43511.5|43519|43499|19
1625824910000|2021-07-09 10:01:50|43521.5|43501.5|43521.5|43501.5|43524|43504|43519|43499|3
1625824920000|2021-07-09 10:02:00|43516.5|43496.5|43506.5|43486.5|43516.5|43496.5|43506.5|43486.5|20
1625824930000|2021-07-09 10:02:10|43507|43487|43501.5|43481.5|43509.5|43489.5|43501.5|43481.5|10
1625824940000|2021-07-09 10:02:20|43501|43481|43514.5|43494.5|43516.5|43496.5|43499|43479|59
1625824950000|2021-07-09 10:02:30|43514|43494|43557.6|43537.6|43557.6|43537.6|43514|43494|14
1625824960000|2021-07-09 10:02:40|43555.6|43535.6|43556|43536|43561.5|43541.5|43555.6|43535.6|18
1625824970000|2021-07-09 10:02:50|43558.5|43538.5|43556.5|43536.5|43559|43539|43549|43529|72
1625824980000|2021-07-09 10:03:00|43559|43539|43561.5|43541.5|43561.5|43541.5|43559|43539|8
1625824990000|2021-07-09 10:03:10|43559.5|43539.5|43556.5|43536.5|43559.5|43539.5|43554|43534|9
1625825000000|2021-07-09 10:03:20|43554|43534|43561|43541|43561|43541|43551.5|43531.5|9
1625825010000|2021-07-09 10:03:30|43559|43539|43536.5|43516.5|43564|43544|43529|43509|15
1625825020000|2021-07-09 10:03:40|43539|43519|43534|43514|43539|43519|43514.5|43494.5|17
1625825030000|2021-07-09 10:03:50|43536.5|43516.5|43531.5|43511.5|43539|43519|43531.5|43511.5|7
1625825040000|2021-07-09 10:04:00|43529|43509|43524|43504|43529|43509|43524|43504|6
1625825050000|2021-07-09 10:04:10|43526.5|43506.5|43511.5|43491.5|43526.5|43506.5|43511.5|43491.5|19
1625825060000|2021-07-09 10:04:20|43513.5|43493.5|43516.5|43496.5|43516.5|43496.5|43513.5|43493.5|9
1625825070000|2021-07-09 10:04:30|43514|43494|43514|43494|43519|43499|43514|43494|7
1625825080000|2021-07-09 10:04:40|43509.5|43489.5|43501.5|43481.5|43509.5|43489.5|43499|43479|27
1625825090000|2021-07-09 10:04:50|43506|43486|43534|43514|43534|43514|43502.4|43482.4|26
1625825100000|2021-07-09 10:05:00|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|4
1625825110000|2021-07-09 10:05:10|43534.5|43514.5|43534|43514|43534.5|43514.5|43531.5|43511.5|6
1625825120000|2021-07-09 10:05:20|43529.9|43509.9|43529.9|43509.9|43534|43514|43529.9|43509.9|10
1625825130000|2021-07-09 10:05:30|43529.5|43509.5|43531.5|43511.5|43534|43514|43529.5|43509.5|1
1625825140000|2021-07-09 10:05:40|43533.5|43513.5|43559|43539|43566|43546|43533.5|43513.5|21
1625825150000|2021-07-09 10:05:50|43557|43537|43559|43539|43559|43539|43556.5|43536.5|9
1625825160000|2021-07-09 10:06:00|43556.5|43536.5|43536.5|43516.5|43556.5|43536.5|43536.5|43516.5|52
1625825170000|2021-07-09 10:06:10|43534.5|43514.5|43543.5|43523.5|43543.5|43523.5|43534.5|43514.5|23
1625825180000|2021-07-09 10:06:20|43541.5|43521.5|43544|43524|43544|43524|43541.5|43521.5|7
1625825190000|2021-07-09 10:06:30|43542|43522|43539.5|43519.5|43542|43522|43539|43519|8
1625825200000|2021-07-09 10:06:40|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|0
1625825210000|2021-07-09 10:06:50|||||||||3
1625825220000|2021-07-09 10:07:00|43541|43521|43541.5|43521.5|43541.5|43521.5|43539|43519|5
1625825230000|2021-07-09 10:07:10|43540.6|43520.6|43534|43514|43540.6|43520.6|43534|43514|8
1625825240000|2021-07-09 10:07:20|43536.5|43516.5|43534|43514|43536.5|43516.5|43534|43514|18
1625825250000|2021-07-09 10:07:30|43531.5|43511.5|43529|43509|43531.5|43511.5|43529|43509|9
1625825260000|2021-07-09 10:07:40|43531.5|43511.5|43529|43509|43531.5|43511.5|43529|43509|1
1625825270000|2021-07-09 10:07:50|43527|43507|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|11
1625825280000|2021-07-09 10:08:00|43529|43509|43516.5|43496.5|43529|43509|43516.5|43496.5|5
1625825290000|2021-07-09 10:08:10|43514|43494|43511.5|43491.5|43514|43494|43511.5|43491.5|33
1625825300000|2021-07-09 10:08:20|43509.5|43489.5|43511.5|43491.5|43511.5|43491.5|43509|43489|12
1625825310000|2021-07-09 10:08:30|43516|43496|43516.5|43496.5|43516.5|43496.5|43516|43496|11
1625825320000|2021-07-09 10:08:40|43519|43499|43519.5|43499.5|43523.5|43503.5|43519|43499|9
1625825330000|2021-07-09 10:08:50|43519|43499|43519|43499|43521.5|43501.5|43519|43499|1
1625825340000|2021-07-09 10:09:00|43521|43501|43524|43504|43524|43504|43519|43499|6
1625825350000|2021-07-09 10:09:10|43523.5|43503.5|43514.5|43494.5|43523.5|43503.5|43512.4|43492.4|23
1625825360000|2021-07-09 10:09:20|43512|43492|43511.5|43491.5|43514.5|43494.5|43509.5|43489.5|1
1625825370000|2021-07-09 10:09:30|43514|43494|43521|43501|43521|43501|43511.5|43491.5|10
1625825380000|2021-07-09 10:09:40|43518.5|43498.5|43514|43494|43518.5|43498.5|43514|43494|0
1625825390000|2021-07-09 10:09:50|||||||||8
1625825400000|2021-07-09 10:10:00|43511.5|43491.5|43511.5|43491.5|43514|43494|43511.5|43491.5|4
1625825410000|2021-07-09 10:10:10|43514|43494|43514|43494|43516|43496|43514|43494|6
1625825420000|2021-07-09 10:10:20|43513.5|43493.5|43511.5|43491.5|43514|43494|43509|43489|7
1625825430000|2021-07-09 10:10:30|43509|43489|43506.5|43486.5|43509|43489|43506.5|43486.5|10
1625825440000|2021-07-09 10:10:40|43502|43482|43499|43479|43502|43482|43499|43479|14
1625825450000|2021-07-09 10:10:50|43491.5|43471.5|43484|43464|43494|43474|43484|43464|30
1625825460000|2021-07-09 10:11:00|43481.5|43461.5|43478.5|43458.5|43481.5|43461.5|43471.5|43451.5|26
1625825470000|2021-07-09 10:11:10|43483.5|43463.5|43474|43454|43483.5|43463.5|43474|43454|17
1625825480000|2021-07-09 10:11:20|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|5
1625825490000|2021-07-09 10:11:30|43466.5|43446.5|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|8
1625825500000|2021-07-09 10:11:40|43464|43444|43463.5|43443.5|43474|43454|43461.5|43441.5|33
1625825510000|2021-07-09 10:11:50|43461.5|43441.5|43469|43449|43469|43449|43461.5|43441.5|28
1625825520000|2021-07-09 10:12:00|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|6
1625825530000|2021-07-09 10:12:10|43466.5|43446.5|43466.5|43446.5|43469|43449|43466.5|43446.5|6
1625825540000|2021-07-09 10:12:20|43471.5|43451.5|43469|43449|43471.5|43451.5|43466.5|43446.5|22
1625825550000|2021-07-09 10:12:30|43469.5|43449.5|43469|43449|43469.5|43449.5|43469|43449|7
1625825560000|2021-07-09 10:12:40|43467|43447|43468.5|43448.5|43468.5|43448.5|43466.5|43446.5|18
1625825570000|2021-07-09 10:12:50|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|0
1625825580000|2021-07-09 10:13:00|43464.5|43444.5|43456.5|43436.5|43464.5|43444.5|43456.5|43436.5|6
1625825590000|2021-07-09 10:13:10|43454|43434|43462.4|43442.4|43462.4|43442.4|43454|43434|15
1625825600000|2021-07-09 10:13:20|43462|43442|43459.9|43439.9|43462.4|43442.4|43459.9|43439.9|6
1625825610000|2021-07-09 10:13:30|43462|43442|43464|43444|43473.5|43453.5|43462|43442|18
1625825620000|2021-07-09 10:13:40|43464.5|43444.5|43467|43447|43467|43447|43464|43444|2
1625825630000|2021-07-09 10:13:50|43481|43461|43484|43464|43484|43464|43479|43459|5
1625825640000|2021-07-09 10:14:00|43482|43462|43484|43464|43486.5|43466.5|43481.5|43461.5|36
1625825650000|2021-07-09 10:14:10|43482|43462|43482|43462|43482|43462|43482|43462|2
1625825670000|2021-07-09 10:14:30|43484|43464|43471.5|43451.5|43484|43464|43471.5|43451.5|14
1625825680000|2021-07-09 10:14:40|43471|43451|43457|43437|43471|43451|43457|43437|43
1625825690000|2021-07-09 10:14:50|43457.4|43437.4|43456.5|43436.5|43457.4|43437.4|43456.5|43436.5|8
1625825700000|2021-07-09 10:15:00|43456|43436|43451.5|43431.5|43456.5|43436.5|43449.5|43429.5|61
1625825710000|2021-07-09 10:15:10|43453.5|43433.5|43454|43434|43454|43434|43453.5|43433.5|7
1625825720000|2021-07-09 10:15:20|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|4
1625825730000|2021-07-09 10:15:30|43452|43432|43451.5|43431.5|43454|43434|43449.5|43429.5|10
1625825740000|2021-07-09 10:15:40|43449.5|43429.5|43441.5|43421.5|43449.5|43429.5|43441.5|43421.5|71
1625825750000|2021-07-09 10:15:50|43446.5|43426.5|43456.5|43436.5|43456.5|43436.5|43446.5|43426.5|25
1625825760000|2021-07-09 10:16:00|43456|43436|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|12
1625825770000|2021-07-09 10:16:10|||||||||3
1625825780000|2021-07-09 10:16:20|43454|43434|43449|43429|43454|43434|43447|43427|9
1625825790000|2021-07-09 10:16:30|43451.5|43431.5|43436.5|43416.5|43451.5|43431.5|43436|43416|24
1625825800000|2021-07-09 10:16:40|43438.5|43418.5|43436.5|43416.5|43439|43419|43436.5|43416.5|9
1625825810000|2021-07-09 10:16:50|43439|43419|43434.5|43414.5|43439|43419|43431.5|43411.5|8
1625825820000|2021-07-09 10:17:00|43436.5|43416.5|43439|43419|43439|43419|43436.5|43416.5|7
1625825830000|2021-07-09 10:17:10|43437|43417|43436.5|43416.5|43437|43417|43434.5|43414.5|5
1625825840000|2021-07-09 10:17:20|43446.5|43426.5|43446.5|43426.5|43449|43429|43444|43424|38
1625825850000|2021-07-09 10:17:30|43447|43427|43446.5|43426.5|43449.5|43429.5|43446.5|43426.5|15
1625825860000|2021-07-09 10:17:40|43448.5|43428.5|43451.5|43431.5|43454.5|43434.5|43448.5|43428.5|8
1625825870000|2021-07-09 10:17:50|43453.5|43433.5|43449|43429|43453.5|43433.5|43449|43429|2
1625825880000|2021-07-09 10:18:00|43447|43427|43446.5|43426.5|43447|43427|43446.5|43426.5|8
1625825890000|2021-07-09 10:18:10|43451.5|43431.5|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|5
1625825900000|2021-07-09 10:18:20|43448.5|43428.5|43449|43429|43451.5|43431.5|43448.5|43428.5|3
1625825910000|2021-07-09 10:18:30|43451|43431|43454.5|43434.5|43454.5|43434.5|43451|43431|2
1625825920000|2021-07-09 10:18:40|43454|43434|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|37
1625825930000|2021-07-09 10:18:50|43451|43431|43451.5|43431.5|43451.5|43431.5|43449|43429|1
1625825940000|2021-07-09 10:19:00|43454|43434|43451.5|43431.5|43454|43434|43451.5|43431.5|34
1625825950000|2021-07-09 10:19:10|43453.5|43433.5|43451|43431|43454|43434|43449|43429|7
1625825960000|2021-07-09 10:19:20|43449|43429|43453.5|43433.5|43453.5|43433.5|43449|43429|2
1625825970000|2021-07-09 10:19:30|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|4
1625825980000|2021-07-09 10:19:40|43455.6|43435.6|43454|43434|43456|43436|43451.5|43431.5|3
1625825990000|2021-07-09 10:19:50|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|6
1625826000000|2021-07-09 10:20:00|43456.5|43436.5|43476.5|43456.5|43476.5|43456.5|43456.5|43436.5|11
1625826010000|2021-07-09 10:20:10|43478.5|43458.5|43479|43459|43479|43459|43471.5|43451.5|22
1625826020000|2021-07-09 10:20:20|43482|43462|43501.5|43481.5|43501.5|43481.5|43481.5|43461.5|28
1625826030000|2021-07-09 10:20:30|43499|43479|43501.5|43481.5|43501.5|43481.5|43492.4|43472.4|66
1625826040000|2021-07-09 10:20:40|43498.5|43478.5|43499|43479|43501.5|43481.5|43498.5|43478.5|3
1625826050000|2021-07-09 10:20:50|43501.5|43481.5|43499|43479|43503.5|43483.5|43499|43479|2
1625826060000|2021-07-09 10:21:00|43499.5|43479.5|43499|43479|43503.5|43483.5|43499|43479|15
1625826070000|2021-07-09 10:21:10|43503.5|43483.5|43516.5|43496.5|43519|43499|43503.5|43483.5|25
1625826080000|2021-07-09 10:21:20|43514|43494|43514|43494|43514|43494|43514|43494|4
1625826090000|2021-07-09 10:21:30|43511.5|43491.5|43507|43487|43511.5|43491.5|43507|43487|6
1625826100000|2021-07-09 10:21:40|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|1
1625826110000|2021-07-09 10:21:50|43504|43484|43499|43479|43504|43484|43491.5|43471.5|16
1625826120000|2021-07-09 10:22:00|43501|43481|43501.5|43481.5|43501.5|43481.5|43496.5|43476.5|7
1625826130000|2021-07-09 10:22:10|43505.6|43485.6|43509|43489|43509|43489|43505.6|43485.6|7
1625826140000|2021-07-09 10:22:20|43511.5|43491.5|43514|43494|43519|43499|43511.5|43491.5|41
1625826150000|2021-07-09 10:22:30|||||||||2
1625826160000|2021-07-09 10:22:40|43516.5|43496.5|43519|43499|43519|43499|43516.5|43496.5|17
1625826170000|2021-07-09 10:22:50|43514|43494|43514|43494|43514|43494|43514|43494|3
1625826180000|2021-07-09 10:23:00|43512|43492|43504|43484|43512|43492|43504|43484|1
1625826190000|2021-07-09 10:23:10|||||||||1
1625826200000|2021-07-09 10:23:20|43499.5|43479.5|43515.6|43495.6|43515.6|43495.6|43499|43479|7
1625826210000|2021-07-09 10:23:30|43513.5|43493.5|43514|43494|43514|43494|43511.5|43491.5|11
1625826220000|2021-07-09 10:23:40|43511.5|43491.5|43511.5|43491.5|43514|43494|43509.9|43489.9|15
1625826230000|2021-07-09 10:23:50|43514|43494|43514|43494|43514|43494|43514|43494|0
1625826240000|2021-07-09 10:24:00|43511.5|43491.5|43511.5|43491.5|43511.5|43491.5|43509|43489|2
1625826250000|2021-07-09 10:24:10|43514|43494|43509|43489|43514|43494|43509|43489|4
1625826260000|2021-07-09 10:24:20|||||||||1
1625826270000|2021-07-09 10:24:30|43506.5|43486.5|43519|43499|43519|43499|43506.5|43486.5|10
1625826280000|2021-07-09 10:24:40|43519.5|43499.5|43511.5|43491.5|43519.5|43499.5|43511.5|43491.5|8
1625826290000|2021-07-09 10:24:50|43514|43494|43501.5|43481.5|43514|43494|43501.5|43481.5|33
1625826300000|2021-07-09 10:25:00|43499.5|43479.5|43496.5|43476.5|43499.5|43479.5|43496.5|43476.5|40
1625826310000|2021-07-09 10:25:10|43499|43479|43496.5|43476.5|43499|43479|43496.5|43476.5|6
1625826320000|2021-07-09 10:25:20|||||||||9
1625826330000|2021-07-09 10:25:30|43498.5|43478.5|43499|43479|43501.5|43481.5|43496.5|43476.5|4
1625826340000|2021-07-09 10:25:40|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|0
1625826350000|2021-07-09 10:25:50|43494|43474|43491.5|43471.5|43494|43474|43491.5|43471.5|5
1625826360000|2021-07-09 10:26:00|43489.5|43469.5|43486.5|43466.5|43489.5|43469.5|43482|43462|4
1625826370000|2021-07-09 10:26:10|43484.5|43464.5|43484|43464|43484.5|43464.5|43484|43464|7
1625826380000|2021-07-09 10:26:20|43481.5|43461.5|43476.5|43456.5|43481.5|43461.5|43476.5|43456.5|13
1625826390000|2021-07-09 10:26:30|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|2
1625826400000|2021-07-09 10:26:40|43474|43454|43476.5|43456.5|43478.5|43458.5|43474|43454|14
1625826420000|2021-07-09 10:27:00|43478.5|43458.5|43479|43459|43481.5|43461.5|43476.5|43456.5|5
1625826430000|2021-07-09 10:27:10|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|5
1625826440000|2021-07-09 10:27:20|43479|43459|43476.5|43456.5|43479|43459|43476.5|43456.5|7
1625826450000|2021-07-09 10:27:30|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|5
1625826460000|2021-07-09 10:27:40|43474.5|43454.5|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|3
1625826470000|2021-07-09 10:27:50|43474|43454|43474|43454|43474|43454|43474|43454|5
1625826480000|2021-07-09 10:28:00|43471.5|43451.5|43466.5|43446.5|43471.5|43451.5|43461.5|43441.5|4
1625826490000|2021-07-09 10:28:10|43464|43444|43466.5|43446.5|43466.5|43446.5|43464|43444|26
1625826500000|2021-07-09 10:28:20|43464.5|43444.5|43466.5|43446.5|43466.5|43446.5|43461.5|43441.5|21
1625826510000|2021-07-09 10:28:30|||||||||1
1625826530000|2021-07-09 10:28:50|43473.5|43453.5|43471.5|43451.5|43474|43454|43471.5|43451.5|10
1625826540000|2021-07-09 10:29:00|43467|43447|43469|43449|43469|43449|43467|43447|3
1625826550000|2021-07-09 10:29:10|43469.5|43449.5|43471.5|43451.5|43471.5|43451.5|43469.5|43449.5|3
1625826560000|2021-07-09 10:29:20|43472|43452|43476.5|43456.5|43476.5|43456.5|43472|43452|0
1625826570000|2021-07-09 10:29:30|43476|43456|43469|43449|43476|43456|43469|43449|7
1625826580000|2021-07-09 10:29:40|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43466.5|43446.5|16
1625826590000|2021-07-09 10:29:50|43466.5|43446.5|43456|43436|43469|43449|43456|43436|39
1625826600000|2021-07-09 10:30:00|43454|43434|43454|43434|43456.5|43436.5|43451.5|43431.5|6
1625826610000|2021-07-09 10:30:10|43456|43436|43469|43449|43469|43449|43451.5|43431.5|31
1625826620000|2021-07-09 10:30:20|43468.5|43448.5|43464.5|43444.5|43469|43449|43464.5|43444.5|16
1625826630000|2021-07-09 10:30:30|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|14
1625826640000|2021-07-09 10:30:40|43469|43449|43469|43449|43469|43449|43469|43449|3
1625826650000|2021-07-09 10:30:50|43469.5|43449.5|43477|43457|43481.5|43461.5|43469.5|43449.5|22
1625826660000|2021-07-09 10:31:00|43479.5|43459.5|43476.5|43456.5|43481.5|43461.5|43474.5|43454.5|2
1625826670000|2021-07-09 10:31:10|||||||||1
1625826680000|2021-07-09 10:31:20|43474.5|43454.5|43476.5|43456.5|43476.5|43456.5|43474.5|43454.5|1
1625826690000|2021-07-09 10:31:30|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|1
1625826700000|2021-07-09 10:31:40|43476.5|43456.5|43476.5|43456.5|43478.5|43458.5|43476.5|43456.5|0
1625826710000|2021-07-09 10:31:50|43481.5|43461.5|43479|43459|43484|43464|43479|43459|5
1625826720000|2021-07-09 10:32:00|||||||||2
1625826730000|2021-07-09 10:32:10|||||||||4
1625826740000|2021-07-09 10:32:20|43479.4|43459.4|43486.5|43466.5|43486.5|43466.5|43479.4|43459.4|5
1625826750000|2021-07-09 10:32:30|43489|43469|43489|43469|43489|43469|43486.5|43466.5|50
1625826760000|2021-07-09 10:32:40|43489.4|43469.4|43489.4|43469.4|43493.5|43473.5|43487.4|43467.4|8
1625826770000|2021-07-09 10:32:50|43489|43469|43487.4|43467.4|43491.5|43471.5|43486.5|43466.5|24
1625826780000|2021-07-09 10:33:00|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43489|43469|11
1625826790000|2021-07-09 10:33:10|43484.4|43464.4|43481.5|43461.5|43484.4|43464.4|43481.5|43461.5|21
1625826800000|2021-07-09 10:33:20|43479|43459|43481.5|43461.5|43481.5|43461.5|43479|43459|1
1625826810000|2021-07-09 10:33:30|43481|43461|43479|43459|43481.5|43461.5|43479|43459|3
1625826820000|2021-07-09 10:33:40|43481|43461|43474.4|43454.4|43481.5|43461.5|43474.4|43454.4|11
1625826830000|2021-07-09 10:33:50|43476|43456|43496.5|43476.5|43499.4|43479.4|43474|43454|25
1625826840000|2021-07-09 10:34:00|43496.9|43476.9|43499|43479|43499|43479|43496.9|43476.9|3
1625826850000|2021-07-09 10:34:10|43499.4|43479.4|43498.5|43478.5|43501.5|43481.5|43498.5|43478.5|2
1625826860000|2021-07-09 10:34:20|43496.5|43476.5|43494|43474|43496.5|43476.5|43494|43474|0
1625826870000|2021-07-09 10:34:30|43493.1|43473.1|43493.5|43473.5|43493.5|43473.5|43493.1|43473.1|2
1625826900000|2021-07-09 10:35:00|43491.5|43471.5|43489|43469|43493.5|43473.5|43489|43469|4
1625826910000|2021-07-09 10:35:10|43491|43471|43493.5|43473.5|43493.5|43473.5|43491|43471|2
1625826920000|2021-07-09 10:35:20|43491.5|43471.5|43504|43484|43504|43484|43491.5|43471.5|28
1625826930000|2021-07-09 10:35:30|43506.5|43486.5|43504|43484|43506.5|43486.5|43504|43484|5
1625826940000|2021-07-09 10:35:40|43501.5|43481.5|43508.5|43488.5|43508.5|43488.5|43499|43479|10
1625826950000|2021-07-09 10:35:50|43508.1|43488.1|43506.5|43486.5|43508.1|43488.1|43501.9|43481.9|2
1625826960000|2021-07-09 10:36:00|43509|43489|43521.5|43501.5|43521.5|43501.5|43509|43489|6
1625826970000|2021-07-09 10:36:10|43521.9|43501.9|43529|43509|43529|43509|43521.9|43501.9|9
1625826980000|2021-07-09 10:36:20|43526.9|43506.9|43524|43504|43526.9|43506.9|43524|43504|2
1625826990000|2021-07-09 10:36:30|43528.1|43508.1|43524|43504|43529|43509|43524|43504|7
1625827000000|2021-07-09 10:36:40|43519|43499|43521|43501|43521|43501|43516.9|43496.9|16
1625827010000|2021-07-09 10:36:50|43519|43499|43513.5|43493.5|43519|43499|43513.5|43493.5|19
1625827020000|2021-07-09 10:37:00|43514|43494|43516.5|43496.5|43516.5|43496.5|43514|43494|0
1625827030000|2021-07-09 10:37:10|43514.4|43494.4|43511.5|43491.5|43514.4|43494.4|43511.5|43491.5|2
1625827040000|2021-07-09 10:37:20|43514|43494|43514|43494|43514|43494|43514|43494|0
1625827050000|2021-07-09 10:37:30|43511.9|43491.9|43514|43494|43514|43494|43511.5|43491.5|0
1625827060000|2021-07-09 10:37:40|43511.5|43491.5|43509|43489|43511.5|43491.5|43509|43489|0
1625827070000|2021-07-09 10:37:50|43504.4|43484.4|43506|43486|43506|43486|43499|43479|29
1625827080000|2021-07-09 10:38:00|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|0
1625827090000|2021-07-09 10:38:10|43504|43484|43501.5|43481.5|43504|43484|43501.5|43481.5|5
1625827100000|2021-07-09 10:38:20|43499.4|43479.4|43494|43474|43499.4|43479.4|43494|43474|13
1625827110000|2021-07-09 10:38:30|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|9
1625827120000|2021-07-09 10:38:40|43494|43474|43491.5|43471.5|43496|43476|43491.5|43471.5|11
1625827130000|2021-07-09 10:38:50|43492.4|43472.4|43494|43474|43494|43474|43491.5|43471.5|6
1625827140000|2021-07-09 10:39:00|43491.9|43471.9|43484.4|43464.4|43491.9|43471.9|43484.4|43464.4|2
1625827150000|2021-07-09 10:39:10|43481.9|43461.9|43484|43464|43484|43464|43481.9|43461.9|3
1625827160000|2021-07-09 10:39:20|43484.4|43464.4|43481.9|43461.9|43484.4|43464.4|43481.9|43461.9|0
1625827170000|2021-07-09 10:39:30|43479.9|43459.9|43484|43464|43484|43464|43479.4|43459.4|0
1625827190000|2021-07-09 10:39:50|||||||||1
1625827200000|2021-07-09 10:40:00|43486.5|43466.5|43481.5|43461.5|43486.5|43466.5|43481.5|43461.5|5
1625827210000|2021-07-09 10:40:10|43486.5|43466.5|43484|43464|43486.5|43466.5|43484|43464|5
1625827230000|2021-07-09 10:40:30|43484.4|43464.4|43486.5|43466.5|43486.5|43466.5|43484.4|43464.4|1
1625827250000|2021-07-09 10:40:50|43489|43469|43489|43469|43489|43469|43489|43469|5
1625827260000|2021-07-09 10:41:00|43491|43471|43496.5|43476.5|43496.5|43476.5|43491|43471|10
1625827270000|2021-07-09 10:41:10|43494|43474|43496.5|43476.5|43496.5|43476.5|43494|43474|52
1625827280000|2021-07-09 10:41:20|43498.5|43478.5|43506.5|43486.5|43508.5|43488.5|43498.5|43478.5|10
1625827290000|2021-07-09 10:41:30|43506.9|43486.9|43506.5|43486.5|43509|43489|43506.5|43486.5|14
1625827300000|2021-07-09 10:41:40|43504|43484|43504|43484|43504|43484|43504|43484|0
1625827310000|2021-07-09 10:41:50|43501.9|43481.9|43499|43479|43501.9|43481.9|43499|43479|2
1625827320000|2021-07-09 10:42:00|43496.9|43476.9|43496.5|43476.5|43496.9|43476.9|43496.5|43476.5|3
1625827330000|2021-07-09 10:42:10|43498.5|43478.5|43499|43479|43499|43479|43498.5|43478.5|1
1625827340000|2021-07-09 10:42:20|||||||||4
1625827360000|2021-07-09 10:42:40|43496.5|43476.5|43494|43474|43496.5|43476.5|43494|43474|1
1625827370000|2021-07-09 10:42:50|43489|43469|43489|43469|43489|43469|43489|43469|3
1625827380000|2021-07-09 10:43:00|43491.5|43471.5|43491.5|43471.5|43494|43474|43491.5|43471.5|11
1625827400000|2021-07-09 10:43:20|43491|43471|43486.5|43466.5|43491|43471|43486.5|43466.5|10
1625827410000|2021-07-09 10:43:30|43484.4|43464.4|43484|43464|43486.5|43466.5|43484|43464|1
1625827420000|2021-07-09 10:43:40|43481.9|43461.9|43481.5|43461.5|43484.4|43464.4|43481.5|43461.5|1
1625827430000|2021-07-09 10:43:50|43483.5|43463.5|43486.5|43466.5|43486.5|43466.5|43481.5|43461.5|21
1625827440000|2021-07-09 10:44:00|43484.4|43464.4|43481.5|43461.5|43486.5|43466.5|43481.5|43461.5|8
1625827450000|2021-07-09 10:44:10|43479|43459|43479|43459|43479|43459|43476.5|43456.5|9
1625827460000|2021-07-09 10:44:20|43479.4|43459.4|43479.9|43459.9|43479.9|43459.9|43479.4|43459.4|3
1625827470000|2021-07-09 10:44:30|43481.9|43461.9|43481.5|43461.5|43481.9|43461.9|43481.5|43461.5|3
1625827480000|2021-07-09 10:44:40|43479.4|43459.4|43476.5|43456.5|43479.4|43459.4|43476.5|43456.5|3
1625827490000|2021-07-09 10:44:50|43474|43454|43476.5|43456.5|43476.5|43456.5|43474|43454|5
1625827510000|2021-07-09 10:45:10|43476|43456|43471.5|43451.5|43476|43456|43471.5|43451.5|2
1625827520000|2021-07-09 10:45:20|43471.9|43451.9|43471.5|43451.5|43471.9|43451.9|43471.5|43451.5|3
1625827530000|2021-07-09 10:45:30|43473.5|43453.5|43474|43454|43474|43454|43473.5|43453.5|2
1625827540000|2021-07-09 10:45:40|43473.5|43453.5|43476.5|43456.5|43476.5|43456.5|43473.5|43453.5|3
1625827550000|2021-07-09 10:45:50|43479|43459|43471.9|43451.9|43479|43459|43471.9|43451.9|10
1625827560000|2021-07-09 10:46:00|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|5
1625827570000|2021-07-09 10:46:10|43469|43449|43474|43454|43476.5|43456.5|43469|43449|7
1625827580000|2021-07-09 10:46:20|43476.5|43456.5|43471.5|43451.5|43476.5|43456.5|43471.5|43451.5|1
1625827590000|2021-07-09 10:46:30|43474|43454|43471.5|43451.5|43474|43454|43471.5|43451.5|4
1625827600000|2021-07-09 10:46:40|43474|43454|43494|43474|43494|43474|43474|43454|52
1625827610000|2021-07-09 10:46:50|43499|43479|43496.5|43476.5|43499|43479|43496.5|43476.5|4
1625827620000|2021-07-09 10:47:00|43499|43479|43496.5|43476.5|43501.5|43481.5|43496.5|43476.5|2
1625827630000|2021-07-09 10:47:10|43499|43479|43501.5|43481.5|43501.5|43481.5|43499|43479|52
1625827640000|2021-07-09 10:47:20|43503.5|43483.5|43501.5|43481.5|43504|43484|43501.5|43481.5|13
1625827660000|2021-07-09 10:47:40|43503.5|43483.5|43504|43484|43508.1|43488.1|43503.5|43483.5|11
1625827670000|2021-07-09 10:47:50|43505.6|43485.6|43506.5|43486.5|43509|43489|43505.6|43485.6|10
1625827680000|2021-07-09 10:48:00|43508.5|43488.5|43509|43489|43509|43489|43508.5|43488.5|2
1625827690000|2021-07-09 10:48:10|43506.9|43486.9|43509|43489|43509|43489|43506.5|43486.5|4
1625827700000|2021-07-09 10:48:20|43506.5|43486.5|43509|43489|43509.4|43489.4|43506.5|43486.5|1
1625827710000|2021-07-09 10:48:30|43506.5|43486.5|43509.4|43489.4|43511.5|43491.5|43506.5|43486.5|4
1625827720000|2021-07-09 10:48:40|43506.9|43486.9|43509.4|43489.4|43509.4|43489.4|43506.9|43486.9|1
1625827730000|2021-07-09 10:48:50|43511.5|43491.5|43506.5|43486.5|43511.5|43491.5|43506.5|43486.5|1
1625827740000|2021-07-09 10:49:00|43504.4|43484.4|43504|43484|43506.5|43486.5|43504|43484|2
1625827750000|2021-07-09 10:49:10|43506|43486|43504|43484|43506.5|43486.5|43504|43484|0
1625827760000|2021-07-09 10:49:20|43510.6|43490.6|43513.5|43493.5|43513.5|43493.5|43510.6|43490.6|10
1625827780000|2021-07-09 10:49:40|43511|43491|43511.5|43491.5|43511.5|43491.5|43511|43491|5
1625827790000|2021-07-09 10:49:50|43511|43491|43511.5|43491.5|43513.5|43493.5|43511|43491|0
1625827800000|2021-07-09 10:50:00|43511|43491|43521.5|43501.5|43521.5|43501.5|43511|43491|9
1625827810000|2021-07-09 10:50:10|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|1
1625827820000|2021-07-09 10:50:20|43524|43504|43519|43499|43524|43504|43519|43499|1
1625827830000|2021-07-09 10:50:30|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|2
1625827840000|2021-07-09 10:50:40|43514|43494|43511.5|43491.5|43514|43494|43511.5|43491.5|12
1625827850000|2021-07-09 10:50:50|43511.9|43491.9|43514|43494|43514|43494|43511.9|43491.9|2
1625827860000|2021-07-09 10:51:00|43516|43496|43516.5|43496.5|43516.5|43496.5|43514|43494|1
1625827870000|2021-07-09 10:51:10|43514.4|43494.4|43501.5|43481.5|43514.4|43494.4|43491.9|43471.9|18
1625827880000|2021-07-09 10:51:20|43499|43479|43499.4|43479.4|43501.5|43481.5|43497.4|43477.4|6
1625827890000|2021-07-09 10:51:30|43501.5|43481.5|43499|43479|43501.5|43481.5|43499|43479|6
1625827900000|2021-07-09 10:51:40|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|43496.5|43476.5|4
1625827910000|2021-07-09 10:51:50|43494.4|43474.4|43486.5|43466.5|43494.4|43474.4|43486.5|43466.5|1
1625827920000|2021-07-09 10:52:00|43489|43469|43484|43464|43489|43469|43484|43464|3
1625827930000|2021-07-09 10:52:10|||||||||1
1625827940000|2021-07-09 10:52:20|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43479.4|43459.4|4
1625827950000|2021-07-09 10:52:30|43478.5|43458.5|43471.5|43451.5|43478.5|43458.5|43471.5|43451.5|14
1625827960000|2021-07-09 10:52:40|43469.4|43449.4|43471.5|43451.5|43471.5|43451.5|43469|43449|2
1625827970000|2021-07-09 10:52:50|43471|43451|43471.5|43451.5|43471.5|43451.5|43471|43451|36
1625827980000|2021-07-09 10:53:00|43474|43454|43479|43459|43479.4|43459.4|43474|43454|10
1625827990000|2021-07-09 10:53:10|43481.5|43461.5|43486|43466|43486|43466|43481.5|43461.5|2
1625828000000|2021-07-09 10:53:20|43483.5|43463.5|43481.5|43461.5|43483.5|43463.5|43481.5|43461.5|4
1625828010000|2021-07-09 10:53:30|43484|43464|43486.5|43466.5|43486.5|43466.5|43481.9|43461.9|13
1625828020000|2021-07-09 10:53:40|||||||||1
1625828030000|2021-07-09 10:53:50|43489|43469|43486.5|43466.5|43489|43469|43486.5|43466.5|3
1625828040000|2021-07-09 10:54:00|43486|43466|43484|43464|43486|43466|43484|43464|2
1625828050000|2021-07-09 10:54:10|43486|43466|43486.5|43466.5|43489|43469|43484|43464|7
1625828060000|2021-07-09 10:54:20|43484|43464|43484|43464|43484|43464|43484|43464|5
1625828070000|2021-07-09 10:54:30|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|1
1625828080000|2021-07-09 10:54:40|43476.5|43456.5|43474|43454|43479|43459|43474|43454|1
1625828090000|2021-07-09 10:54:50|||||||||7
1625828100000|2021-07-09 10:55:00|43473.5|43453.5|43469|43449|43473.5|43453.5|43469|43449|1
1625828110000|2021-07-09 10:55:10|43471.5|43451.5|43474|43454|43474|43454|43469|43449|3
1625828130000|2021-07-09 10:55:30|43471.9|43451.9|43481.5|43461.5|43481.5|43461.5|43471.5|43451.5|3
1625828140000|2021-07-09 10:55:40|||||||||1
1625828150000|2021-07-09 10:55:50|43483.5|43463.5|43486.5|43466.5|43486.5|43466.5|43483.5|43463.5|6
1625828160000|2021-07-09 10:56:00|43484.4|43464.4|43484|43464|43484.4|43464.4|43484|43464|0
1625828170000|2021-07-09 10:56:10|||||||||3
1625828180000|2021-07-09 10:56:20|43481.9|43461.9|43476.5|43456.5|43481.9|43461.9|43476.5|43456.5|4
1625828190000|2021-07-09 10:56:30|43476|43456|43474|43454|43476|43456|43474|43454|4
1625828200000|2021-07-09 10:56:40|43469|43449|43469|43449|43469|43449|43469|43449|7
1625828210000|2021-07-09 10:56:50|43466.5|43446.5|43461.9|43441.9|43466.5|43446.5|43461.9|43441.9|1
1625828220000|2021-07-09 10:57:00|43464|43444|43446.5|43426.5|43464|43444|43444.4|43424.4|3
1625828230000|2021-07-09 10:57:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|3
1625828240000|2021-07-09 10:57:20|43444|43424|43434.4|43414.4|43444|43424|43434.4|43414.4|19
1625828250000|2021-07-09 10:57:30|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43431.9|43411.9|5
1625828260000|2021-07-09 10:57:40|43439|43419|43439|43419|43439|43419|43439|43419|1
1625828270000|2021-07-09 10:57:50|||||||||2
1625828280000|2021-07-09 10:58:00|43436.9|43416.9|43444.4|43424.4|43444.4|43424.4|43436.9|43416.9|7
1625828290000|2021-07-09 10:58:10|||||||||4
1625828300000|2021-07-09 10:58:20|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|1
1625828310000|2021-07-09 10:58:30|43437.4|43417.4|43436.9|43416.9|43439.4|43419.4|43436.9|43416.9|13
1625828320000|2021-07-09 10:58:40|43439.4|43419.4|43434|43414|43441.5|43421.5|43434|43414|22
1625828330000|2021-07-09 10:58:50|43433.5|43413.5|43431.5|43411.5|43433.5|43413.5|43429.4|43409.4|14
1625828340000|2021-07-09 10:59:00|43429|43409|43431|43411|43431.5|43411.5|43429|43409|20
1625828350000|2021-07-09 10:59:10|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43426.9|43406.9|17
1625828360000|2021-07-09 10:59:20|43431|43411|43429|43409|43431|43411|43426.5|43406.5|14
1625828370000|2021-07-09 10:59:30|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|4
1625828380000|2021-07-09 10:59:40|43426|43406|43419|43399|43426|43406|43411.5|43391.5|49
1625828390000|2021-07-09 10:59:50|43416.5|43396.5|43446.5|43426.5|43451.5|43431.5|43416.5|43396.5|19
1625828400000|2021-07-09 11:00:00|43449|43429|43461.5|43441.5|43461.5|43441.5|43449|43429|16
1625828410000|2021-07-09 11:00:10|43461|43441|43454|43434|43461.5|43441.5|43454|43434|10
1625828420000|2021-07-09 11:00:20|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|0
1625828430000|2021-07-09 11:00:30|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43454|43434|1
1625828440000|2021-07-09 11:00:40|43456|43436|43453.5|43433.5|43456|43436|43451.5|43431.5|5
1625828450000|2021-07-09 11:00:50|43454|43434|43454|43434|43454|43434|43454|43434|2
1625828460000|2021-07-09 11:01:00|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|2
1625828470000|2021-07-09 11:01:10|43456.5|43436.5|43454|43434|43456.5|43436.5|43451.5|43431.5|7
1625828480000|2021-07-09 11:01:20|43451.5|43431.5|43444|43424|43451.5|43431.5|43444|43424|9
1625828490000|2021-07-09 11:01:30|43441.5|43421.5|43439.4|43419.4|43441.5|43421.5|43439|43419|2
1625828500000|2021-07-09 11:01:40|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|3
1625828510000|2021-07-09 11:01:50|43439.4|43419.4|43436.5|43416.5|43439.4|43419.4|43436.5|43416.5|4
1625828520000|2021-07-09 11:02:00|43439|43419|43439.4|43419.4|43439.4|43419.4|43439|43419|4
1625828530000|2021-07-09 11:02:10|43439|43419|43439|43419|43439|43419|43439|43419|0
1625828540000|2021-07-09 11:02:20|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|1
1625828550000|2021-07-09 11:02:30|43446|43426|43449|43429|43449|43429|43446|43426|4
1625828560000|2021-07-09 11:02:40|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|1
1625828570000|2021-07-09 11:02:50|43444|43424|43444|43424|43444|43424|43444|43424|1
1625828590000|2021-07-09 11:03:10|||||||||2
1625828600000|2021-07-09 11:03:20|||||||||1
1625828610000|2021-07-09 11:03:30|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1625828620000|2021-07-09 11:03:40|||||||||1
1625828630000|2021-07-09 11:03:50|43444|43424|43444.4|43424.4|43444.4|43424.4|43444|43424|2
1625828640000|2021-07-09 11:04:00|43446.9|43426.9|43449|43429|43451.5|43431.5|43446.5|43426.5|9
1625828650000|2021-07-09 11:04:10|43446.5|43426.5|43446.5|43426.5|43449|43429|43446.5|43426.5|11
1625828660000|2021-07-09 11:04:20|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|11
1625828670000|2021-07-09 11:04:30|43451.5|43431.5|43459|43439|43459|43439|43451.5|43431.5|2
1625828680000|2021-07-09 11:04:40|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|2
1625828690000|2021-07-09 11:04:50|43456.5|43436.5|43454.4|43434.4|43456.5|43436.5|43454.4|43434.4|1
1625828700000|2021-07-09 11:05:00|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1625828710000|2021-07-09 11:05:10|43454.4|43434.4|43459|43439|43459|43439|43454.4|43434.4|9
1625828720000|2021-07-09 11:05:20|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1625828730000|2021-07-09 11:05:30|43459|43439|43456.5|43436.5|43459|43439|43456.5|43436.5|2
1625828740000|2021-07-09 11:05:40|43454.4|43434.4|43454|43434|43454.4|43434.4|43454|43434|2
1625828750000|2021-07-09 11:05:50|43451.5|43431.5|43453.5|43433.5|43453.5|43433.5|43451.5|43431.5|1
1625828760000|2021-07-09 11:06:00|43454|43434|43454|43434|43454|43434|43449|43429|0
1625828780000|2021-07-09 11:06:20|43453.5|43433.5|43451.5|43431.5|43454|43434|43451.5|43431.5|0
1625828790000|2021-07-09 11:06:30|43451.9|43431.9|43449|43429|43454|43434|43449|43429|5
1625828810000|2021-07-09 11:06:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43444|43424|6
1625828820000|2021-07-09 11:07:00|43444|43424|43444|43424|43444|43424|43444|43424|1
1625828830000|2021-07-09 11:07:10|43446.5|43426.5|43449|43429|43449|43429|43446.5|43426.5|1
1625828840000|2021-07-09 11:07:20|||||||||5
1625828850000|2021-07-09 11:07:30|43451|43431|43451.5|43431.5|43451.5|43431.5|43451|43431|1
1625828860000|2021-07-09 11:07:40|43453.5|43433.5|43454|43434|43454|43434|43453.5|43433.5|0
1625828870000|2021-07-09 11:07:50|||||||||2
1625828880000|2021-07-09 11:08:00|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|2
1625828890000|2021-07-09 11:08:10|43449.4|43429.4|43449|43429|43449.4|43429.4|43449|43429|8
1625828900000|2021-07-09 11:08:20|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|0
1625828910000|2021-07-09 11:08:30|43449|43429|43449|43429|43451.5|43431.5|43449|43429|2
1625828940000|2021-07-09 11:09:00|||||||||2
1625828950000|2021-07-09 11:09:10|43449.4|43429.4|43446.5|43426.5|43449.4|43429.4|43446.5|43426.5|0
1625828960000|2021-07-09 11:09:20|43449|43429|43449|43429|43449|43429|43446.5|43426.5|4
1625828970000|2021-07-09 11:09:30|43449.4|43429.4|43451.5|43431.5|43451.5|43431.5|43449.4|43429.4|7
1625828980000|2021-07-09 11:09:40|||||||||3
1625828990000|2021-07-09 11:09:50|43449|43429|43446.5|43426.5|43449|43429|43446.5|43426.5|7
1625829000000|2021-07-09 11:10:00|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|1
1625829010000|2021-07-09 11:10:10|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|2
1625829020000|2021-07-09 11:10:20|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|3
1625829030000|2021-07-09 11:10:30|||||||||1
1625829040000|2021-07-09 11:10:40|43444|43424|43449|43429|43449|43429|43444|43424|5
1625829050000|2021-07-09 11:10:50|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|4
1625829060000|2021-07-09 11:11:00|||||||||8
1625829070000|2021-07-09 11:11:10|43451.9|43431.9|43456.5|43436.5|43458.5|43438.5|43449|43429|30
1625829080000|2021-07-09 11:11:20|43459|43439|43459|43439|43459|43439|43459|43439|3
1625829090000|2021-07-09 11:11:30|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|4
1625829100000|2021-07-09 11:11:40|43456.5|43436.5|43459|43439|43459|43439|43454|43434|13
1625829110000|2021-07-09 11:11:50|43456.5|43436.5|43459|43439|43459|43439|43456.5|43436.5|2
1625829120000|2021-07-09 11:12:00|43454|43434|43456.5|43436.5|43456.5|43436.5|43454|43434|0
1625829130000|2021-07-09 11:12:10|43458.5|43438.5|43459|43439|43459|43439|43456.5|43436.5|0
1625829140000|2021-07-09 11:12:20|||||||||1
1625829150000|2021-07-09 11:12:30|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1625829160000|2021-07-09 11:12:40|43459|43439|43459|43439|43459|43439|43459|43439|2
1625829170000|2021-07-09 11:12:50|43459.4|43439.4|43469.4|43449.4|43469.4|43449.4|43459.4|43439.4|11
1625829180000|2021-07-09 11:13:00|43469|43449|43471.5|43451.5|43471.5|43451.5|43469|43449|3
1625829190000|2021-07-09 11:13:10|43473.5|43453.5|43474|43454|43474|43454|43471.5|43451.5|2
1625829200000|2021-07-09 11:13:20|43471.5|43451.5|43471.5|43451.5|43474|43454|43471.5|43451.5|0
1625829210000|2021-07-09 11:13:30|43471|43451|43474|43454|43474|43454|43471|43451|6
1625829220000|2021-07-09 11:13:40|43471.5|43451.5|43474|43454|43474|43454|43471.5|43451.5|1
1625829230000|2021-07-09 11:13:50|43473.5|43453.5|43474|43454|43474|43454|43471.5|43451.5|1
1625829240000|2021-07-09 11:14:00|43474.4|43454.4|43474|43454|43476.5|43456.5|43471.5|43451.5|4
1625829250000|2021-07-09 11:14:10|||||||||1
1625829260000|2021-07-09 11:14:20|43473.5|43453.5|43464|43444|43473.5|43453.5|43464|43444|11
1625829270000|2021-07-09 11:14:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|0
1625829280000|2021-07-09 11:14:40|43461|43441|43456.5|43436.5|43461|43441|43456.5|43436.5|11
1625829310000|2021-07-09 11:15:10|43456.9|43436.9|43459|43439|43459|43439|43456.9|43436.9|2
1625829320000|2021-07-09 11:15:20|43459.4|43439.4|43464|43444|43466|43446|43459.4|43439.4|1
1625829330000|2021-07-09 11:15:30|43466|43446|43466|43446|43466|43446|43466|43446|1
1625829340000|2021-07-09 11:15:40|43464|43444|43469|43449|43469|43449|43464|43444|0
1625829350000|2021-07-09 11:15:50|43469.4|43449.4|43471.5|43451.5|43473.5|43453.5|43469.4|43449.4|9
1625829360000|2021-07-09 11:16:00|43471|43451|43471.5|43451.5|43471.5|43451.5|43471|43451|1
1625829370000|2021-07-09 11:16:10|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|3
1625829380000|2021-07-09 11:16:20|43464.4|43444.4|43466.5|43446.5|43466.5|43446.5|43464.4|43444.4|1
1625829400000|2021-07-09 11:16:40|43466|43446|43461.5|43441.5|43466.5|43446.5|43461.5|43441.5|8
1625829410000|2021-07-09 11:16:50|43460.5|43440.5|43454.4|43434.4|43460.5|43440.5|43454.4|43434.4|3
1625829420000|2021-07-09 11:17:00|43454|43434|43459|43439|43459|43439|43454|43434|5
1625829430000|2021-07-09 11:17:10|43461|43441|43464|43444|43464|43444|43461|43441|4
1625829440000|2021-07-09 11:17:20|43466|43446|43466|43446|43466|43446|43466|43446|2
1625829450000|2021-07-09 11:17:30|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|2
1625829460000|2021-07-09 11:17:40|43459.4|43439.4|43459|43439|43459.4|43439.4|43459|43439|0
1625829470000|2021-07-09 11:17:50|43461.5|43441.5|43454|43434|43461.5|43441.5|43454|43434|38
1625829480000|2021-07-09 11:18:00|43456|43436|43454|43434|43456.5|43436.5|43454|43434|2
1625829490000|2021-07-09 11:18:10|||||||||1
1625829500000|2021-07-09 11:18:20|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|7
1625829510000|2021-07-09 11:18:30|||||||||4
1625829520000|2021-07-09 11:18:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|4
1625829540000|2021-07-09 11:19:00|43449.4|43429.4|43446.5|43426.5|43449.4|43429.4|43446.5|43426.5|10
1625829550000|2021-07-09 11:19:10|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1625829560000|2021-07-09 11:19:20|43444|43424|43444|43424|43444|43424|43441.5|43421.5|3
1625829580000|2021-07-09 11:19:40|43446.5|43426.5|43444|43424|43446.5|43426.5|43444|43424|0
1625829590000|2021-07-09 11:19:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|3
1625829600000|2021-07-09 11:20:00|43439|43419|43426.5|43406.5|43439|43419|43426.5|43406.5|15
1625829610000|2021-07-09 11:20:10|43426|43406|43404|43384|43429|43409|43404|43384|25
1625829620000|2021-07-09 11:20:20|43404.4|43384.4|43409|43389|43411.5|43391.5|43404.4|43384.4|10
1625829630000|2021-07-09 11:20:30|43413|43393|43411.5|43391.5|43414|43394|43411.5|43391.5|28
1625829640000|2021-07-09 11:20:40|43411|43391|43406.5|43386.5|43411|43391|43406.5|43386.5|7
1625829650000|2021-07-09 11:20:50|43410.5|43390.5|43419|43399|43419|43399|43410.5|43390.5|22
1625829660000|2021-07-09 11:21:00|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1625829670000|2021-07-09 11:21:10|43414|43394|43409.4|43389.4|43414|43394|43407.4|43387.4|11
1625829680000|2021-07-09 11:21:20|43407.4|43387.4|43411.5|43391.5|43411.5|43391.5|43407.4|43387.4|5
1625829690000|2021-07-09 11:21:30|43413.5|43393.5|43413.5|43393.5|43415.5|43395.5|43413.5|43393.5|7
1625829700000|2021-07-09 11:21:40|43409.4|43389.4|43401.9|43381.9|43409.4|43389.4|43399.9|43379.9|6
1625829710000|2021-07-09 11:21:50|43406.5|43386.5|43404.4|43384.4|43409|43389|43401.9|43381.9|47
1625829720000|2021-07-09 11:22:00|43406.5|43386.5|43413.5|43393.5|43413.5|43393.5|43406.5|43386.5|7
1625829730000|2021-07-09 11:22:10|43414|43394|43416.5|43396.5|43416.5|43396.5|43411.5|43391.5|14
1625829740000|2021-07-09 11:22:20|43414.4|43394.4|43411.9|43391.9|43414.4|43394.4|43411.9|43391.9|2
1625829750000|2021-07-09 11:22:30|43414|43394|43408.5|43388.5|43414|43394|43408.5|43388.5|2
1625829760000|2021-07-09 11:22:40|43406.5|43386.5|43408.5|43388.5|43408.5|43388.5|43406.5|43386.5|7
1625829770000|2021-07-09 11:22:50|43396.5|43376.5|43398.5|43378.5|43398.5|43378.5|43394|43374|17
1625829780000|2021-07-09 11:23:00|43396.5|43376.5|43401|43381|43401|43381|43396.5|43376.5|4
1625829790000|2021-07-09 11:23:10|43399|43379|43398.5|43378.5|43399|43379|43396.5|43376.5|6
1625829800000|2021-07-09 11:23:20|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|14
1625829810000|2021-07-09 11:23:30|43396.5|43376.5|43401.9|43381.9|43401.9|43381.9|43396.5|43376.5|31
1625829820000|2021-07-09 11:23:40|43399.9|43379.9|43401.9|43381.9|43401.9|43381.9|43399.4|43379.4|3
1625829830000|2021-07-09 11:23:50|43401.5|43381.5|43384|43364|43401.5|43381.5|43376.5|43356.5|20
1625829840000|2021-07-09 11:24:00|43381.9|43361.9|43376.5|43356.5|43384|43364|43376.5|43356.5|13
1625829850000|2021-07-09 11:24:10|43374.4|43354.4|43371.5|43351.5|43376.9|43356.9|43369|43349|26
1625829860000|2021-07-09 11:24:20|43374|43354|43369|43349|43374|43354|43361.9|43341.9|14
1625829870000|2021-07-09 11:24:30|43373|43353|43381.5|43361.5|43381.5|43361.5|43371.5|43351.5|10
1625829880000|2021-07-09 11:24:40|43379.4|43359.4|43381.5|43361.5|43381.5|43361.5|43379|43359|6
1625829890000|2021-07-09 11:24:50|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|1
1625829900000|2021-07-09 11:25:00|43386.9|43366.9|43394|43374|43394|43374|43386.9|43366.9|5
1625829910000|2021-07-09 11:25:10|43396|43376|43391.5|43371.5|43396|43376|43391.5|43371.5|3
1625829920000|2021-07-09 11:25:20|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43384.4|43364.4|6
1625829930000|2021-07-09 11:25:30|43384|43364|43384|43364|43384|43364|43384|43364|4
1625829940000|2021-07-09 11:25:40|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|1
1625829950000|2021-07-09 11:25:50|43381.5|43361.5|43374|43354|43381.5|43361.5|43366.9|43346.9|8
1625829960000|2021-07-09 11:26:00|43374.4|43354.4|43379|43359|43379.9|43359.9|43374|43354|6
1625829970000|2021-07-09 11:26:10|43374|43354|43369|43349|43374|43354|43368.5|43348.5|14
1625829980000|2021-07-09 11:26:20|43366.9|43346.9|43359|43339|43366.9|43346.9|43359|43339|5
1625829990000|2021-07-09 11:26:30|43361.5|43341.5|43359|43339|43361.5|43341.5|43359|43339|10
1625830000000|2021-07-09 11:26:40|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|8
1625830010000|2021-07-09 11:26:50|43364|43344|43364|43344|43364|43344|43364|43344|4
1625830020000|2021-07-09 11:27:00|43361.9|43341.9|43354|43334|43361.9|43341.9|43354|43334|10
1625830030000|2021-07-09 11:27:10|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|8
1625830040000|2021-07-09 11:27:20|43351.5|43331.5|43354|43334|43354|43334|43351.5|43331.5|6
1625830050000|2021-07-09 11:27:30|43354.4|43334.4|43356.5|43336.5|43359|43339|43354.4|43334.4|3
1625830060000|2021-07-09 11:27:40|43354|43334|43351.9|43331.9|43354|43334|43351.9|43331.9|5
1625830070000|2021-07-09 11:27:50|43347.9|43327.9|43344|43324|43347.9|43327.9|43341.5|43321.5|19
1625830080000|2021-07-09 11:28:00|43341.9|43321.9|43338.5|43318.5|43346.5|43326.5|43338.5|43318.5|18
1625830090000|2021-07-09 11:28:10|43336.5|43316.5|43324.4|43304.4|43336.9|43316.9|43324|43304|22
1625830100000|2021-07-09 11:28:20|43326|43306|43321.9|43301.9|43331.5|43311.5|43321.9|43301.9|35
1625830110000|2021-07-09 11:28:30|43324.4|43304.4|43326.5|43306.5|43326.5|43306.5|43324.4|43304.4|18
1625830120000|2021-07-09 11:28:40|43326|43306|43326|43306|43326.5|43306.5|43323.5|43303.5|2
1625830130000|2021-07-09 11:28:50|43324|43304|43326|43306|43326|43306|43323.5|43303.5|4
1625830140000|2021-07-09 11:29:00|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43319|43299|8
1625830150000|2021-07-09 11:29:10|43324|43304|43311.9|43291.9|43324|43304|43311.9|43291.9|22
1625830160000|2021-07-09 11:29:20|43311.5|43291.5|43319|43299|43319|43299|43311.5|43291.5|2
1625830170000|2021-07-09 11:29:30|43319.4|43299.4|43314|43294|43321.5|43301.5|43314|43294|8
1625830180000|2021-07-09 11:29:40|43314.4|43294.4|43319|43299|43319|43299|43314.4|43294.4|6
1625830190000|2021-07-09 11:29:50|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|43319.4|43299.4|2
1625830200000|2021-07-09 11:30:00|43324.4|43304.4|43329.4|43309.4|43336.5|43316.5|43321.5|43301.5|28
1625830210000|2021-07-09 11:30:10|43331.5|43311.5|43316.5|43296.5|43331.5|43311.5|43314.4|43294.4|29
1625830220000|2021-07-09 11:30:20|43314.4|43294.4|43299|43279|43319.4|43299.4|43296.9|43276.9|40
1625830230000|2021-07-09 11:30:30|43296.5|43276.5|43291.9|43271.9|43299|43279|43291.9|43271.9|23
1625830240000|2021-07-09 11:30:40|43291.5|43271.5|43294|43274|43299|43279|43289.4|43269.4|35
1625830250000|2021-07-09 11:30:50|43296|43276|43313.5|43293.5|43313.5|43293.5|43296|43276|16
1625830260000|2021-07-09 11:31:00|43313|43293|43319|43299|43321.5|43301.5|43313|43293|27
1625830270000|2021-07-09 11:31:10|43321.5|43301.5|43339|43319|43341.5|43321.5|43321.5|43301.5|11
1625830280000|2021-07-09 11:31:20|43341|43321|43339|43319|43344|43324|43339|43319|16
1625830290000|2021-07-09 11:31:30|43329|43309|43311.5|43291.5|43329|43309|43311.5|43291.5|22
1625830300000|2021-07-09 11:31:40|43314|43294|43314|43294|43314|43294|43314|43294|18
1625830310000|2021-07-09 11:31:50|43316.5|43296.5|43316|43296|43319|43299|43314|43294|14
1625830320000|2021-07-09 11:32:00|43319|43299|43324|43304|43324|43304|43314|43294|22
1625830330000|2021-07-09 11:32:10|43326.5|43306.5|43341.5|43321.5|43341.5|43321.5|43304|43284|33
1625830340000|2021-07-09 11:32:20|43343.5|43323.5|43344|43324|43344|43324|43341.5|43321.5|2
1625830350000|2021-07-09 11:32:30|43341.5|43321.5|43346.5|43326.5|43354|43334|43341.5|43321.5|13
1625830360000|2021-07-09 11:32:40|43344|43324|43316.5|43296.5|43344|43324|43316.5|43296.5|13
1625830370000|2021-07-09 11:32:50|43314.4|43294.4|43304|43284|43314.4|43294.4|43304|43284|16
1625830380000|2021-07-09 11:33:00|43301.5|43281.5|43306.5|43286.5|43306.5|43286.5|43299|43279|45
1625830390000|2021-07-09 11:33:10|43309|43289|43316.5|43296.5|43319|43299|43309|43289|18
1625830400000|2021-07-09 11:33:20|43316.9|43296.9|43329|43309|43329|43309|43316.9|43296.9|21
1625830410000|2021-07-09 11:33:30|43326.9|43306.9|43313.5|43293.5|43328.5|43308.5|43313.5|43293.5|9
1625830420000|2021-07-09 11:33:40|43314|43294|43304|43284|43314|43294|43304|43284|13
1625830430000|2021-07-09 11:33:50|43309|43289|43309|43289|43309|43289|43309|43289|8
1625830440000|2021-07-09 11:34:00|43309.4|43289.4|43309.4|43289.4|43311.9|43291.9|43309.4|43289.4|19
1625830450000|2021-07-09 11:34:10|43309|43289|43336|43316|43336|43316|43309|43289|27
1625830460000|2021-07-09 11:34:20|43334|43314|43332.4|43312.4|43336.5|43316.5|43331.5|43311.5|33
1625830470000|2021-07-09 11:34:30|43326.9|43306.9|43316.5|43296.5|43326.9|43306.9|43316.5|43296.5|8
1625830480000|2021-07-09 11:34:40|43314|43294|43311.9|43291.9|43316|43296|43311.9|43291.9|13
1625830490000|2021-07-09 11:34:50|43309.9|43289.9|43309|43289|43314|43294|43309|43289|6
1625830500000|2021-07-09 11:35:00|43306.5|43286.5|43316.5|43296.5|43316.5|43296.5|43306.5|43286.5|17
1625830510000|2021-07-09 11:35:10|43316|43296|43319|43299|43321|43301|43316|43296|9
1625830520000|2021-07-09 11:35:20|43321|43301|43324|43304|43324.4|43304.4|43321|43301|9
1625830530000|2021-07-09 11:35:30|43321.9|43301.9|43321.5|43301.5|43324|43304|43316.9|43296.9|26
1625830540000|2021-07-09 11:35:40|43324|43304|43329|43309|43334|43314|43324|43304|6
1625830550000|2021-07-09 11:35:50|||||||||1
1625830560000|2021-07-09 11:36:00|43331.5|43311.5|43329|43309|43331.9|43311.9|43329|43309|5
1625830570000|2021-07-09 11:36:10|43331|43311|43329|43309|43333.5|43313.5|43329|43309|6
1625830580000|2021-07-09 11:36:20|43326.9|43306.9|43328.5|43308.5|43328.5|43308.5|43326.5|43306.5|2
1625830590000|2021-07-09 11:36:30|43329|43309|43329|43309|43329|43309|43326.9|43306.9|1
1625830610000|2021-07-09 11:36:50|43326.5|43306.5|43324|43304|43326.5|43306.5|43321.9|43301.9|13
1625830620000|2021-07-09 11:37:00|43321.5|43301.5|43324|43304|43324|43304|43321.5|43301.5|4
1625830630000|2021-07-09 11:37:10|43326|43306|43339|43319|43339|43319|43326|43306|2
1625830640000|2021-07-09 11:37:20|43339.4|43319.4|43341.5|43321.5|43341.5|43321.5|43339|43319|3
1625830650000|2021-07-09 11:37:30|43341.9|43321.9|43344|43324|43344|43324|43341.9|43321.9|7
1625830660000|2021-07-09 11:37:40|43346.5|43326.5|43344|43324|43346.5|43326.5|43344|43324|3
1625830670000|2021-07-09 11:37:50|43346.5|43326.5|43344|43324|43346.5|43326.5|43341.5|43321.5|5
1625830680000|2021-07-09 11:38:00|43346.5|43326.5|43344|43324|43346.5|43326.5|43341.9|43321.9|11
1625830690000|2021-07-09 11:38:10|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|7
1625830700000|2021-07-09 11:38:20|||||||||4
1625830710000|2021-07-09 11:38:30|43349|43329|43349|43329|43349|43329|43349|43329|5
1625830720000|2021-07-09 11:38:40|43348.5|43328.5|43356|43336|43356.5|43336.5|43348.5|43328.5|6
1625830740000|2021-07-09 11:39:00|43354|43334|43354|43334|43354|43334|43354|43334|8
1625830750000|2021-07-09 11:39:10|43359|43339|43369.4|43349.4|43369.4|43349.4|43359|43339|18
1625830760000|2021-07-09 11:39:20|||||||||2
1625830770000|2021-07-09 11:39:30|43366.9|43346.9|43371.5|43351.5|43371.5|43351.5|43366.9|43346.9|15
1625830780000|2021-07-09 11:39:40|43371|43351|43366.5|43346.5|43371.5|43351.5|43366.5|43346.5|18
1625830790000|2021-07-09 11:39:50|||||||||2
1625830800000|2021-07-09 11:40:00|||||||||9
1625830810000|2021-07-09 11:40:10|43366.9|43346.9|43369|43349|43369|43349|43366.5|43346.5|10
1625830820000|2021-07-09 11:40:20|43366.5|43346.5|43371.5|43351.5|43371.5|43351.5|43366.5|43346.5|3
1625830830000|2021-07-09 11:40:30|43369|43349|43366.9|43346.9|43369|43349|43366.5|43346.5|10
1625830840000|2021-07-09 11:40:40|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|3
1625830850000|2021-07-09 11:40:50|43368.5|43348.5|43366.5|43346.5|43369|43349|43366.5|43346.5|5
1625830860000|2021-07-09 11:41:00|||||||||2
1625830870000|2021-07-09 11:41:10|43366.9|43346.9|43374|43354|43374|43354|43366.5|43346.5|7
1625830880000|2021-07-09 11:41:20|43386.5|43366.5|43381.5|43361.5|43386.5|43366.5|43381.5|43361.5|19
1625830890000|2021-07-09 11:41:30|43381.9|43361.9|43364|43344|43381.9|43361.9|43359.4|43339.4|25
1625830900000|2021-07-09 11:41:40|43361.9|43341.9|43366.5|43346.5|43366.5|43346.5|43361.9|43341.9|2
1625830910000|2021-07-09 11:41:50|43370.5|43350.5|43371.5|43351.5|43373|43353|43370.5|43350.5|4
1625830920000|2021-07-09 11:42:00|43373.5|43353.5|43379|43359|43379|43359|43373.5|43353.5|4
1625830930000|2021-07-09 11:42:10|43376.9|43356.9|43369|43349|43379.4|43359.4|43369|43349|4
1625830940000|2021-07-09 11:42:20|43366.9|43346.9|43364|43344|43366.9|43346.9|43363.5|43343.5|2
1625830950000|2021-07-09 11:42:30|43364.4|43344.4|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|3
1625830960000|2021-07-09 11:42:40|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|1
1625830970000|2021-07-09 11:42:50|43359.4|43339.4|43359.4|43339.4|43361.9|43341.9|43359.4|43339.4|3
1625830980000|2021-07-09 11:43:00|43361.5|43341.5|43364.4|43344.4|43364.4|43344.4|43361.5|43341.5|3
1625830990000|2021-07-09 11:43:10|43366.5|43346.5|43364.4|43344.4|43366.5|43346.5|43364.4|43344.4|0
1625831010000|2021-07-09 11:43:30|43361.9|43341.9|43366.9|43346.9|43366.9|43346.9|43361.9|43341.9|4
1625831020000|2021-07-09 11:43:40|43369|43349|43369.4|43349.4|43369.4|43349.4|43369|43349|3
1625831040000|2021-07-09 11:44:00|43371.5|43351.5|43371.5|43351.5|43371.9|43351.9|43371.5|43351.5|8
1625831050000|2021-07-09 11:44:10|43374|43354|43376.5|43356.5|43376.5|43356.5|43374|43354|3
1625831060000|2021-07-09 11:44:20|43379|43359|43381.5|43361.5|43381.5|43361.5|43379|43359|6
1625831070000|2021-07-09 11:44:30|43384|43364|43389|43369|43389|43369|43384|43364|4
1625831080000|2021-07-09 11:44:40|43389.4|43369.4|43389.4|43369.4|43391.9|43371.9|43389.4|43369.4|2
1625831090000|2021-07-09 11:44:50|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|0
1625831100000|2021-07-09 11:45:00|43396.5|43376.5|43403|43383|43403|43383|43396.5|43376.5|5
1625831110000|2021-07-09 11:45:10|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43399|43379|14
1625831120000|2021-07-09 11:45:20|43403.5|43383.5|43401.5|43381.5|43403.5|43383.5|43399.4|43379.4|4
1625831130000|2021-07-09 11:45:30|43403.5|43383.5|43394|43374|43403.5|43383.5|43394|43374|14
1625831140000|2021-07-09 11:45:40|43391.9|43371.9|43391.5|43371.5|43391.9|43371.9|43391.5|43371.5|2
1625831150000|2021-07-09 11:45:50|||||||||2
1625831160000|2021-07-09 11:46:00|43389|43369|43396.5|43376.5|43396.5|43376.5|43389|43369|10
1625831170000|2021-07-09 11:46:10|43398.5|43378.5|43394|43374|43403.5|43383.5|43394|43374|12
1625831180000|2021-07-09 11:46:20|||||||||1
1625831190000|2021-07-09 11:46:30|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|0
1625831200000|2021-07-09 11:46:40|||||||||2
1625831210000|2021-07-09 11:46:50|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|4
1625831220000|2021-07-09 11:47:00|43394|43374|43394|43374|43394|43374|43394|43374|3
1625831230000|2021-07-09 11:47:10|43396.5|43376.5|43391.5|43371.5|43396.5|43376.5|43391.5|43371.5|6
1625831240000|2021-07-09 11:47:20|43393.5|43373.5|43401.5|43381.5|43411|43391|43393.5|43373.5|64
1625831250000|2021-07-09 11:47:30|43399.4|43379.4|43386.5|43366.5|43399.4|43379.4|43384.4|43364.4|11
1625831260000|2021-07-09 11:47:40|43389|43369|43389|43369|43389|43369|43389|43369|6
1625831270000|2021-07-09 11:47:50|||||||||1
1625831280000|2021-07-09 11:48:00|43386.5|43366.5|43389|43369|43389|43369|43386.5|43366.5|1
1625831290000|2021-07-09 11:48:10|43389.4|43369.4|43391.5|43371.5|43391.5|43371.5|43389.4|43369.4|3
1625831300000|2021-07-09 11:48:20|43393.5|43373.5|43398.5|43378.5|43398.5|43378.5|43393.5|43373.5|26
1625831310000|2021-07-09 11:48:30|43401|43381|43399|43379|43401.5|43381.5|43399|43379|7
1625831320000|2021-07-09 11:48:40|43398.5|43378.5|43389|43369|43398.5|43378.5|43389|43369|21
1625831330000|2021-07-09 11:48:50|43398.5|43378.5|43364.4|43344.4|43398.5|43378.5|43362.4|43342.4|25
1625831340000|2021-07-09 11:49:00|43364|43344|43371|43351|43373.5|43353.5|43364|43344|9
1625831350000|2021-07-09 11:49:10|43373.5|43353.5|43384.4|43364.4|43384.4|43364.4|43373.5|43353.5|6
1625831360000|2021-07-09 11:49:20|43389|43369|43386.5|43366.5|43389|43369|43386.5|43366.5|9
1625831370000|2021-07-09 11:49:30|43386.9|43366.9|43379|43359|43394.4|43374.4|43379|43359|17
1625831380000|2021-07-09 11:49:40|43381.5|43361.5|43379|43359|43381.5|43361.5|43379|43359|4
1625831390000|2021-07-09 11:49:50|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|3
1625831400000|2021-07-09 11:50:00|43379|43359|43394|43374|43394|43374|43379|43359|12
1625831410000|2021-07-09 11:50:10|43394.4|43374.4|43403.5|43383.5|43403.5|43383.5|43394.4|43374.4|5
1625831420000|2021-07-09 11:50:20|43401.5|43381.5|43404|43384|43404|43384|43401.5|43381.5|2
1625831430000|2021-07-09 11:50:30|43401.9|43381.9|43401.5|43381.5|43401.9|43381.9|43401.5|43381.5|0
1625831440000|2021-07-09 11:50:40|43399|43379|43391.5|43371.5|43399|43379|43391.5|43371.5|6
1625831450000|2021-07-09 11:50:50|43390.5|43370.5|43376.5|43356.5|43390.5|43370.5|43376.5|43356.5|8
1625831480000|2021-07-09 11:51:20|43376.9|43356.9|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|1
1625831490000|2021-07-09 11:51:30|||||||||1
1625831510000|2021-07-09 11:51:50|43376.9|43356.9|43369|43349|43376.9|43356.9|43369|43349|0
1625831520000|2021-07-09 11:52:00|43369.4|43349.4|43372.4|43352.4|43372.4|43352.4|43369.4|43349.4|4
1625831530000|2021-07-09 11:52:10|43374|43354|43374.4|43354.4|43374.4|43354.4|43374|43354|6
1625831540000|2021-07-09 11:52:20|43371.9|43351.9|43371.5|43351.5|43371.9|43351.9|43371.5|43351.5|0
1625831560000|2021-07-09 11:52:40|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|7
1625831570000|2021-07-09 11:52:50|43374.9|43354.9|43375.4|43355.4|43377.4|43357.4|43374.9|43354.9|2
1625831580000|2021-07-09 11:53:00|43374.4|43354.4|43374|43354|43374.4|43354.4|43374|43354|2
1625831590000|2021-07-09 11:53:10|43371.5|43351.5|43354|43334|43371.5|43351.5|43354|43334|6
1625831600000|2021-07-09 11:53:20|43351.9|43331.9|43351.9|43331.9|43354|43334|43351.5|43331.5|7
1625831610000|2021-07-09 11:53:30|43354|43334|43354|43334|43354|43334|43354|43334|3
1625831620000|2021-07-09 11:53:40|43349.4|43329.4|43349|43329|43349.4|43329.4|43349|43329|2
1625831630000|2021-07-09 11:53:50|||||||||2
1625831640000|2021-07-09 11:54:00|43349.4|43329.4|43349|43329|43349.4|43329.4|43346.5|43326.5|4
1625831650000|2021-07-09 11:54:10|||||||||1
1625831670000|2021-07-09 11:54:30|43349.4|43329.4|43351.5|43331.5|43351.5|43331.5|43349.4|43329.4|2
1625831690000|2021-07-09 11:54:50|||||||||3
1625831700000|2021-07-09 11:55:00|43349|43329|43344|43324|43349|43329|43344|43324|10
1625831710000|2021-07-09 11:55:10|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|1
1625831720000|2021-07-09 11:55:20|43344.9|43324.9|43344.4|43324.4|43344.9|43324.9|43344.4|43324.4|0
1625831730000|2021-07-09 11:55:30|||||||||2
1625831740000|2021-07-09 11:55:40|43339|43319|43339|43319|43339|43319|43336.9|43316.9|8
1625831750000|2021-07-09 11:55:50|43334|43314|43344|43324|43344|43324|43334|43314|7
1625831760000|2021-07-09 11:56:00|43346.5|43326.5|43349.4|43329.4|43349.4|43329.4|43346.5|43326.5|1
1625831770000|2021-07-09 11:56:10|43353.5|43333.5|43351.5|43331.5|43353.5|43333.5|43351.5|43331.5|3
1625831780000|2021-07-09 11:56:20|43349.4|43329.4|43351.5|43331.5|43351.5|43331.5|43349.4|43329.4|1
1625831790000|2021-07-09 11:56:30|43348.5|43328.5|43346.5|43326.5|43349|43329|43346.5|43326.5|3
1625831810000|2021-07-09 11:56:50|43346|43326|43346|43326|43346|43326|43346|43326|3
1625831820000|2021-07-09 11:57:00|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|1
1625831830000|2021-07-09 11:57:10|43346.9|43326.9|43351.5|43331.5|43351.9|43331.9|43346.9|43326.9|11
1625831840000|2021-07-09 11:57:20|43351.9|43331.9|43351.5|43331.5|43351.9|43331.9|43351.5|43331.5|0
1625831850000|2021-07-09 11:57:30|43351.9|43331.9|43351.5|43331.5|43351.9|43331.9|43349|43329|10
1625831860000|2021-07-09 11:57:40|43349.4|43329.4|43349|43329|43349.4|43329.4|43349|43329|0
1625831880000|2021-07-09 11:58:00|43348.5|43328.5|43351.5|43331.5|43351.5|43331.5|43348.5|43328.5|3
1625831890000|2021-07-09 11:58:10|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|0
1625831900000|2021-07-09 11:58:20|43354|43334|43354|43334|43354|43334|43354|43334|0
1625831910000|2021-07-09 11:58:30|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|1
1625831940000|2021-07-09 11:59:00|43354|43334|43356.5|43336.5|43359|43339|43354|43334|3
1625831950000|2021-07-09 11:59:10|||||||||3
1625831970000|2021-07-09 11:59:30|43354|43334|43349|43329|43354|43334|43349|43329|4
1625831980000|2021-07-09 11:59:40|43346.5|43326.5|43349|43329|43349|43329|43346.5|43326.5|0
1625831990000|2021-07-09 11:59:50|43346.9|43326.9|43344|43324|43348.5|43328.5|43341.9|43321.9|9
1625832000000|2021-07-09 12:00:00|43344.4|43324.4|43349.4|43329.4|43351.5|43331.5|43344.4|43324.4|25
1625832010000|2021-07-09 12:00:10|43348.5|43328.5|43344|43324|43348.5|43328.5|43344|43324|7
1625832020000|2021-07-09 12:00:20|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|4
1625832030000|2021-07-09 12:00:30|||||||||3
1625832040000|2021-07-09 12:00:40|||||||||1
1625832050000|2021-07-09 12:00:50|43344|43324|43344|43324|43346|43326|43344|43324|1
1625832060000|2021-07-09 12:01:00|43346|43326|43356.5|43336.5|43356.5|43336.5|43346|43326|12
1625832070000|2021-07-09 12:01:10|43359|43339|43359|43339|43359|43339|43356.5|43336.5|5
1625832080000|2021-07-09 12:01:20|43356.9|43336.9|43359|43339|43359.4|43339.4|43356.9|43336.9|1
1625832090000|2021-07-09 12:01:30|43361|43341|43361.5|43341.5|43361.5|43341.5|43359|43339|6
1625832100000|2021-07-09 12:01:40|43363.5|43343.5|43366.5|43346.5|43366.5|43346.5|43363.5|43343.5|5
1625832110000|2021-07-09 12:01:50|43364.4|43344.4|43366.5|43346.5|43366.5|43346.5|43364|43344|2
1625832120000|2021-07-09 12:02:00|43368.5|43348.5|43369|43349|43371|43351|43368.5|43348.5|6
1625832130000|2021-07-09 12:02:10|43364|43344|43364|43344|43364|43344|43364|43344|6
1625832140000|2021-07-09 12:02:20|43356.5|43336.5|43349|43329|43356.5|43336.5|43349|43329|1
1625832150000|2021-07-09 12:02:30|43346.5|43326.5|43334|43314|43346.5|43326.5|43334|43314|1
1625832160000|2021-07-09 12:02:40|43331.5|43311.5|43319|43299|43331.5|43311.5|43319|43299|13
1625832170000|2021-07-09 12:02:50|43314.4|43294.4|43321.5|43301.5|43321.5|43301.5|43314.4|43294.4|21
1625832180000|2021-07-09 12:03:00|43324|43304|43326.5|43306.5|43326.5|43306.5|43321.5|43301.5|4
1625832190000|2021-07-09 12:03:10|43326|43306|43319|43299|43326|43306|43316.5|43296.5|2
1625832200000|2021-07-09 12:03:20|43314|43294|43314|43294|43316.5|43296.5|43314|43294|10
1625832210000|2021-07-09 12:03:30|43311.9|43291.9|43311.5|43291.5|43311.9|43291.9|43311.5|43291.5|0
1625832220000|2021-07-09 12:03:40|43313.5|43293.5|43313.5|43293.5|43314|43294|43313.5|43293.5|5
1625832230000|2021-07-09 12:03:50|43315.5|43295.5|43311.5|43291.5|43316|43296|43311.5|43291.5|1
1625832240000|2021-07-09 12:04:00|43314|43294|43309|43289|43314.4|43294.4|43309|43289|47
1625832250000|2021-07-09 12:04:10|43311|43291|43304|43284|43311.5|43291.5|43304|43284|6
1625832260000|2021-07-09 12:04:20|43303.5|43283.5|43304|43284|43304|43284|43303.5|43283.5|4
1625832270000|2021-07-09 12:04:30|43304.9|43284.9|43306.5|43286.5|43309|43289|43304.9|43284.9|4
1625832280000|2021-07-09 12:04:40|43309|43289|43304|43284|43309|43289|43304|43284|1
1625832290000|2021-07-09 12:04:50|43334|43314|43321.5|43301.5|43334|43314|43321.5|43301.5|27
1625832300000|2021-07-09 12:05:00|43323.5|43303.5|43324|43304|43324|43304|43321.5|43301.5|7
1625832310000|2021-07-09 12:05:10|43321.9|43301.9|43321.5|43301.5|43321.9|43301.9|43319.4|43299.4|4
1625832320000|2021-07-09 12:05:20|43319.4|43299.4|43319|43299|43321.5|43301.5|43319|43299|2
1625832330000|2021-07-09 12:05:30|43321.5|43301.5|43319|43299|43324|43304|43319|43299|1
1625832340000|2021-07-09 12:05:40|43321.5|43301.5|43321.5|43301.5|43324|43304|43319|43299|0
1625832350000|2021-07-09 12:05:50|43324|43304|43324|43304|43324|43304|43321.5|43301.5|4
1625832360000|2021-07-09 12:06:00|43321.5|43301.5|43323.5|43303.5|43323.5|43303.5|43321.5|43301.5|2
1625832370000|2021-07-09 12:06:10|43326|43306|43329|43309|43329|43309|43326|43306|4
1625832380000|2021-07-09 12:06:20|43331|43311|43326|43306|43331|43311|43326|43306|8
1625832390000|2021-07-09 12:06:30|43326.5|43306.5|43321.5|43301.5|43326.5|43306.5|43321.5|43301.5|2
1625832400000|2021-07-09 12:06:40|43319.4|43299.4|43319|43299|43319.4|43299.4|43319|43299|2
1625832420000|2021-07-09 12:07:00|43319.4|43299.4|43326.5|43306.5|43326.5|43306.5|43319.4|43299.4|7
1625832430000|2021-07-09 12:07:10|43329|43309|43331.5|43311.5|43331.5|43311.5|43329|43309|16
1625832440000|2021-07-09 12:07:20|43331.9|43311.9|43334.4|43314.4|43334.4|43314.4|43331.9|43311.9|13
1625832450000|2021-07-09 12:07:30|43336.9|43316.9|43339|43319|43339.4|43319.4|43336.9|43316.9|15
1625832460000|2021-07-09 12:07:40|||||||||2
1625832480000|2021-07-09 12:08:00|43338.5|43318.5|43341.5|43321.5|43341.5|43321.5|43338.5|43318.5|4
1625832490000|2021-07-09 12:08:10|43346.5|43326.5|43344|43324|43346.5|43326.5|43344|43324|15
1625832500000|2021-07-09 12:08:20|43341.9|43321.9|43341.5|43321.5|43341.9|43321.9|43341.5|43321.5|0
1625832510000|2021-07-09 12:08:30|||||||||1
1625832520000|2021-07-09 12:08:40|||||||||2
1625832530000|2021-07-09 12:08:50|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|4
1625832540000|2021-07-09 12:09:00|43346.9|43326.9|43349|43329|43349.4|43329.4|43346.9|43326.9|4
1625832550000|2021-07-09 12:09:10|43349.4|43329.4|43348.5|43328.5|43349.4|43329.4|43348.5|43328.5|1
1625832560000|2021-07-09 12:09:20|43346.5|43326.5|43351.5|43331.5|43351.5|43331.5|43346.5|43326.5|9
1625832570000|2021-07-09 12:09:30|43353.5|43333.5|43351|43331|43353.5|43333.5|43351|43331|4
1625832580000|2021-07-09 12:09:40|43349|43329|43344.4|43324.4|43349|43329|43341.9|43321.9|7
1625832590000|2021-07-09 12:09:50|43341.9|43321.9|43341.5|43321.5|43341.9|43321.9|43341.5|43321.5|6
1625832600000|2021-07-09 12:10:00|43341|43321|43356.5|43336.5|43361.5|43341.5|43341|43321|31
1625832610000|2021-07-09 12:10:10|43354|43334|43351|43331|43354|43334|43351|43331|15
1625832620000|2021-07-09 12:10:20|43351.5|43331.5|43356.5|43336.5|43356.5|43336.5|43351.5|43331.5|27
1625832630000|2021-07-09 12:10:30|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|9
1625832640000|2021-07-09 12:10:40|43356.5|43336.5|43346.5|43326.5|43356.5|43336.5|43346.5|43326.5|3
1625832650000|2021-07-09 12:10:50|43346|43326|43346.5|43326.5|43346.5|43326.5|43344|43324|3
1625832660000|2021-07-09 12:11:00|43349|43329|43343.5|43323.5|43349|43329|43343.5|43323.5|11
1625832670000|2021-07-09 12:11:10|43341|43321|43341|43321|43341|43321|43341|43321|0
1625832680000|2021-07-09 12:11:20|43339.4|43319.4|43339|43319|43341.5|43321.5|43339|43319|7
1625832690000|2021-07-09 12:11:30|43339.4|43319.4|43339|43319|43339.4|43319.4|43339|43319|4
1625832700000|2021-07-09 12:11:40|||||||||1
1625832710000|2021-07-09 12:11:50|43339.4|43319.4|43341.5|43321.5|43341.5|43321.5|43339.4|43319.4|1
1625832720000|2021-07-09 12:12:00|43343.5|43323.5|43346.5|43326.5|43346.5|43326.5|43343.5|43323.5|10
1625832730000|2021-07-09 12:12:10|43349|43329|43349|43329|43351.5|43331.5|43346.5|43326.5|8
1625832740000|2021-07-09 12:12:20|43349.4|43329.4|43349.4|43329.4|43351.5|43331.5|43349|43329|5
1625832750000|2021-07-09 12:12:30|43349|43329|43341|43321|43349|43329|43341|43321|4
1625832760000|2021-07-09 12:12:40|43340.5|43320.5|43338.5|43318.5|43341|43321|43338.5|43318.5|7
1625832770000|2021-07-09 12:12:50|43336.5|43316.5|43334|43314|43336.5|43316.5|43334|43314|2
1625832780000|2021-07-09 12:13:00|43331.9|43311.9|43313.5|43293.5|43331.9|43311.9|43313.5|43293.5|16
1625832790000|2021-07-09 12:13:10|43311.5|43291.5|43309|43289|43311.5|43291.5|43309|43289|7
1625832800000|2021-07-09 12:13:20|43309.4|43289.4|43306.5|43286.5|43309.4|43289.4|43306.5|43286.5|4
1625832810000|2021-07-09 12:13:30|43304|43284|43298.9|43278.9|43304|43284|43298.9|43278.9|3
1625832820000|2021-07-09 12:13:40|43301|43281|43303.5|43283.5|43303.5|43283.5|43298.9|43278.9|3
1625832830000|2021-07-09 12:13:50|43306|43286|43301.4|43281.4|43306|43286|43301.4|43281.4|2
1625832840000|2021-07-09 12:14:00|43303.9|43283.9|43306.4|43286.4|43306.4|43286.4|43303.9|43283.9|6
1625832860000|2021-07-09 12:14:20|||||||||1
1625832870000|2021-07-09 12:14:30|43303.9|43283.9|43299.4|43279.4|43303.9|43283.9|43299.4|43279.4|3
1625832880000|2021-07-09 12:14:40|43297.4|43277.4|43296.9|43276.9|43297.4|43277.4|43296.9|43276.9|5
1625832890000|2021-07-09 12:14:50|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1625832900000|2021-07-09 12:15:00|43301.4|43281.4|43298.9|43278.9|43301.4|43281.4|43296.4|43276.4|30
1625832910000|2021-07-09 12:15:10|43299.4|43279.4|43283.9|43263.9|43299.4|43279.4|43283.9|43263.9|9
1625832920000|2021-07-09 12:15:20|43279.4|43259.4|43276.4|43256.4|43279.4|43259.4|43276.4|43256.4|10
1625832930000|2021-07-09 12:15:30|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|12
1625832940000|2021-07-09 12:15:40|43276.4|43256.4|43261.4|43241.4|43276.4|43256.4|43261.4|43241.4|22
1625832950000|2021-07-09 12:15:50|43263.9|43243.9|43253.9|43233.9|43263.9|43243.9|43253.9|43233.9|25
1625832960000|2021-07-09 12:16:00|43251.4|43231.4|43246.9|43226.9|43251.9|43231.9|43246.9|43226.9|20
1625832970000|2021-07-09 12:16:10|43246.4|43226.4|43216.9|43196.9|43246.4|43226.4|43216.9|43196.9|64
1625832980000|2021-07-09 12:16:20|43216.4|43196.4|43208.9|43188.9|43221.4|43201.4|43196.4|43176.4|59
1625832990000|2021-07-09 12:16:30|43206.9|43186.9|43178.5|43158.5|43206.9|43186.9|43178.5|43158.5|7
1625833000000|2021-07-09 12:16:40|43181.4|43161.4|43181.4|43161.4|43186.4|43166.4|43181.4|43161.4|45
1625833010000|2021-07-09 12:16:50|43183.5|43163.5|43176.4|43156.4|43183.5|43163.5|43168.9|43148.9|16
1625833020000|2021-07-09 12:17:00|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|30
1625833030000|2021-07-09 12:17:10|43181|43161|43196.4|43176.4|43196.4|43176.4|43178.9|43158.9|8
1625833040000|2021-07-09 12:17:20|43201.4|43181.4|43203.9|43183.9|43203.9|43183.9|43201.4|43181.4|19
1625833050000|2021-07-09 12:17:30|43206.4|43186.4|43211.4|43191.4|43211.4|43191.4|43206.4|43186.4|14
1625833060000|2021-07-09 12:17:40|43209.4|43189.4|43208.9|43188.9|43218.9|43198.9|43208.9|43188.9|44
1625833070000|2021-07-09 12:17:50|43203.9|43183.9|43198.9|43178.9|43203.9|43183.9|43198.9|43178.9|4
1625833080000|2021-07-09 12:18:00|||||||||7
1625833090000|2021-07-09 12:18:10|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|7
1625833100000|2021-07-09 12:18:20|43198.9|43178.9|43201|43181|43201.4|43181.4|43198.9|43178.9|3
1625833110000|2021-07-09 12:18:30|43198.9|43178.9|43203.9|43183.9|43203.9|43183.9|43198.9|43178.9|8
1625833120000|2021-07-09 12:18:40|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|3
1625833130000|2021-07-09 12:18:50|43199.4|43179.4|43193.9|43173.9|43199.4|43179.4|43191.4|43171.4|10
1625833140000|2021-07-09 12:19:00|43198.9|43178.9|43206.9|43186.9|43208.9|43188.9|43198.9|43178.9|24
1625833150000|2021-07-09 12:19:10|||||||||8
1625833160000|2021-07-09 12:19:20|43204.9|43184.9|43204.4|43184.4|43206.4|43186.4|43204.4|43184.4|1
1625833170000|2021-07-09 12:19:30|43202.4|43182.4|43193.9|43173.9|43202.4|43182.4|43193.9|43173.9|9
1625833180000|2021-07-09 12:19:40|43191.9|43171.9|43191.4|43171.4|43191.9|43171.9|43191.4|43171.4|11
1625833190000|2021-07-09 12:19:50|43193.9|43173.9|43201.4|43181.4|43201.4|43181.4|43193.9|43173.9|9
1625833200000|2021-07-09 12:20:00|43203.5|43183.5|43208.9|43188.9|43208.9|43188.9|43203.5|43183.5|13
1625833210000|2021-07-09 12:20:10|43211|43191|43226|43206|43226|43206|43206.4|43186.4|13
1625833220000|2021-07-09 12:20:20|43228.5|43208.5|43234.4|43214.4|43236.4|43216.4|43226.4|43206.4|23
1625833230000|2021-07-09 12:20:30|43233.9|43213.9|43231.4|43211.4|43233.9|43213.9|43231.4|43211.4|3
1625833240000|2021-07-09 12:20:40|43233.9|43213.9|43236.4|43216.4|43236.4|43216.4|43233.9|43213.9|3
1625833250000|2021-07-09 12:20:50|43241|43221|43255.5|43235.5|43255.5|43235.5|43241|43221|8
1625833260000|2021-07-09 12:21:00|43256|43236|43256.4|43236.4|43256.4|43236.4|43253.5|43233.5|7
1625833270000|2021-07-09 12:21:10|43254.4|43234.4|43256.4|43236.4|43256.4|43236.4|43253.9|43233.9|5
1625833280000|2021-07-09 12:21:20|43258.5|43238.5|43261.4|43241.4|43261.4|43241.4|43256.4|43236.4|7
1625833290000|2021-07-09 12:21:30|43258.9|43238.9|43261.4|43241.4|43261.4|43241.4|43258.9|43238.9|4
1625833300000|2021-07-09 12:21:40|43261|43241|43261.4|43241.4|43261.4|43241.4|43258.9|43238.9|3
1625833310000|2021-07-09 12:21:50|||||||||2
1625833320000|2021-07-09 12:22:00|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|8
1625833330000|2021-07-09 12:22:10|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|10
1625833340000|2021-07-09 12:22:20|43258.9|43238.9|43273.9|43253.9|43273.9|43253.9|43258.9|43238.9|20
1625833350000|2021-07-09 12:22:30|||||||||2
1625833360000|2021-07-09 12:22:40|43271.4|43251.4|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|5
1625833370000|2021-07-09 12:22:50|43266|43246|43261.4|43241.4|43266|43246|43261.4|43241.4|2
1625833380000|2021-07-09 12:23:00|43258.9|43238.9|43259.4|43239.4|43261.4|43241.4|43258.9|43238.9|3
1625833390000|2021-07-09 12:23:10|43261.4|43241.4|43268.9|43248.9|43271.9|43251.9|43261.4|43241.4|7
1625833400000|2021-07-09 12:23:20|43271.4|43251.4|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|5
1625833410000|2021-07-09 12:23:30|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|43268.9|43248.9|4
1625833420000|2021-07-09 12:23:40|43268.9|43248.9|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|1
1625833430000|2021-07-09 12:23:50|43271.9|43251.9|43286.4|43266.4|43286.4|43266.4|43271.9|43251.9|7
1625833440000|2021-07-09 12:24:00|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|43291.4|43271.4|5
1625833450000|2021-07-09 12:24:10|43286.9|43266.9|43288.9|43268.9|43288.9|43268.9|43284.9|43264.9|8
1625833460000|2021-07-09 12:24:20|43286.9|43266.9|43288.5|43268.5|43288.5|43268.5|43286.4|43266.4|4
1625833470000|2021-07-09 12:24:30|43286.4|43266.4|43283.9|43263.9|43286.4|43266.4|43283.9|43263.9|2
1625833480000|2021-07-09 12:24:40|43286|43266|43293|43273|43295|43275|43286|43266|15
1625833490000|2021-07-09 12:24:50|43291|43271|43296.4|43276.4|43296.4|43276.4|43288.5|43268.5|19
1625833500000|2021-07-09 12:25:00|43294.4|43274.4|43308.9|43288.9|43311.4|43291.4|43293.9|43273.9|17
1625833510000|2021-07-09 12:25:10|43306.4|43286.4|43303.9|43283.9|43308.9|43288.9|43303.9|43283.9|10
1625833520000|2021-07-09 12:25:20|43301.9|43281.9|43293.5|43273.5|43301.9|43281.9|43291|43271|11
1625833530000|2021-07-09 12:25:30|43296.4|43276.4|43301.4|43281.4|43303.9|43283.9|43296.4|43276.4|5
1625833540000|2021-07-09 12:25:40|43303.5|43283.5|43303.9|43283.9|43306.4|43286.4|43303.5|43283.5|7
1625833550000|2021-07-09 12:25:50|43306.4|43286.4|43303.5|43283.5|43306.4|43286.4|43303.5|43283.5|6
1625833560000|2021-07-09 12:26:00|43301.4|43281.4|43301.4|43281.4|43306.4|43286.4|43298.9|43278.9|20
1625833570000|2021-07-09 12:26:10|43303.9|43283.9|43306.4|43286.4|43308.5|43288.5|43303.9|43283.9|17
1625833580000|2021-07-09 12:26:20|43308.9|43288.9|43298.9|43278.9|43308.9|43288.9|43296.4|43276.4|23
1625833590000|2021-07-09 12:26:30|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|3
1625833600000|2021-07-09 12:26:40|43298.9|43278.9|43296.4|43276.4|43298.9|43278.9|43296.4|43276.4|8
1625833610000|2021-07-09 12:26:50|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|3
1625833620000|2021-07-09 12:27:00|43291.9|43271.9|43288.9|43268.9|43291.9|43271.9|43288.9|43268.9|1
1625833630000|2021-07-09 12:27:10|43286.4|43266.4|43283.9|43263.9|43286.4|43266.4|43283.9|43263.9|7
1625833640000|2021-07-09 12:27:20|43283|43263|43276.9|43256.9|43283|43263|43276.9|43256.9|6
1625833650000|2021-07-09 12:27:30|43278.9|43258.9|43281|43261|43281|43261|43278.9|43258.9|6
1625833660000|2021-07-09 12:27:40|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|4
1625833670000|2021-07-09 12:27:50|43281.9|43261.9|43276.4|43256.4|43281.9|43261.9|43276.4|43256.4|6
1625833680000|2021-07-09 12:28:00|43274.4|43254.4|43273.9|43253.9|43274.4|43254.4|43273.9|43253.9|11
1625833690000|2021-07-09 12:28:10|43271.9|43251.9|43273.9|43253.9|43273.9|43253.9|43271.9|43251.9|1
1625833700000|2021-07-09 12:28:20|43271.9|43251.9|43266.9|43246.9|43271.9|43251.9|43266.9|43246.9|3
1625833710000|2021-07-09 12:28:30|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|4
1625833720000|2021-07-09 12:28:40|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|5
1625833730000|2021-07-09 12:28:50|||||||||8
1625833740000|2021-07-09 12:29:00|||||||||1
1625833750000|2021-07-09 12:29:10|43256.9|43236.9|43253.9|43233.9|43258.9|43238.9|43253.9|43233.9|23
1625833760000|2021-07-09 12:29:20|43246.9|43226.9|43243.9|43223.9|43246.9|43226.9|43242.8|43222.8|12
1625833770000|2021-07-09 12:29:30|43246|43226|43251.4|43231.4|43251.4|43231.4|43246|43226|1
1625833780000|2021-07-09 12:29:40|43256.4|43236.4|43258.9|43238.9|43258.9|43238.9|43253.9|43233.9|2
1625833790000|2021-07-09 12:29:50|||||||||3
1625833800000|2021-07-09 12:30:00|43261.4|43241.4|43258.9|43238.9|43261.4|43241.4|43258.9|43238.9|7
1625833810000|2021-07-09 12:30:10|43256.4|43236.4|43249.4|43229.4|43256.4|43236.4|43249.4|43229.4|3
1625833820000|2021-07-09 12:30:20|43248.9|43228.9|43248.9|43228.9|43251.4|43231.4|43248.9|43228.9|5
1625833830000|2021-07-09 12:30:30|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|43249.4|43229.4|0
1625833840000|2021-07-09 12:30:40|43248.9|43228.9|43286.4|43266.4|43288.9|43268.9|43248.9|43228.9|15
1625833850000|2021-07-09 12:30:50|43284.4|43264.4|43283.9|43263.9|43284.4|43264.4|43283.9|43263.9|18
1625833860000|2021-07-09 12:31:00|43286|43266|43293.9|43273.9|43293.9|43273.9|43283.9|43263.9|11
1625833870000|2021-07-09 12:31:10|43291.9|43271.9|43291.4|43271.4|43293.9|43273.9|43291.4|43271.4|6
1625833880000|2021-07-09 12:31:20|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|6
1625833890000|2021-07-09 12:31:30|||||||||3
1625833900000|2021-07-09 12:31:40|43298|43278|43311.4|43291.4|43313.9|43293.9|43298|43278|21
1625833910000|2021-07-09 12:31:50|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|5
1625833920000|2021-07-09 12:32:00|43304.4|43284.4|43306.4|43286.4|43308.9|43288.9|43304.4|43284.4|7
1625833930000|2021-07-09 12:32:10|43303.9|43283.9|43306.4|43286.4|43306.4|43286.4|43303.9|43283.9|0
1625833940000|2021-07-09 12:32:20|43308.5|43288.5|43311.4|43291.4|43311.4|43291.4|43306.4|43286.4|13
1625833950000|2021-07-09 12:32:30|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|27
1625833960000|2021-07-09 12:32:40|43316.4|43296.4|43318.5|43298.5|43318.5|43298.5|43316.4|43296.4|8
1625833970000|2021-07-09 12:32:50|43316.4|43296.4|43321.4|43301.4|43321.4|43301.4|43316.4|43296.4|10
1625833980000|2021-07-09 12:33:00|||||||||1
1625833990000|2021-07-09 12:33:10|43318.5|43298.5|43318.9|43298.9|43318.9|43298.9|43316|43296|3
1625834000000|2021-07-09 12:33:20|43321|43301|43321|43301|43321|43301|43318.9|43298.9|2
1625834010000|2021-07-09 12:33:30|43321.4|43301.4|43321.4|43301.4|43326|43306|43316.4|43296.4|35
1625834020000|2021-07-09 12:33:40|43323.5|43303.5|43321.4|43301.4|43323.5|43303.5|43318.9|43298.9|8
1625834030000|2021-07-09 12:33:50|43323.5|43303.5|43333.9|43313.9|43338.5|43318.5|43323.5|43303.5|20
1625834040000|2021-07-09 12:34:00|43336.4|43316.4|43341.4|43321.4|43346|43326|43331.4|43311.4|37
1625834050000|2021-07-09 12:34:10|43338.9|43318.9|43351.4|43331.4|43353.9|43333.9|43336.4|43316.4|45
1625834060000|2021-07-09 12:34:20|43353.9|43333.9|43358.5|43338.5|43358.9|43338.9|43351.4|43331.4|15
1625834070000|2021-07-09 12:34:30|43356.4|43336.4|43351.4|43331.4|43356.4|43336.4|43351.4|43331.4|13
1625834080000|2021-07-09 12:34:40|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|8
1625834090000|2021-07-09 12:34:50|43361|43341|43358.9|43338.9|43366.4|43346.4|43358.9|43338.9|28
1625834100000|2021-07-09 12:35:00|43358.5|43338.5|43313.9|43293.9|43358.5|43338.5|43313.9|43293.9|30
1625834110000|2021-07-09 12:35:10|43311.4|43291.4|43301.4|43281.4|43311.4|43291.4|43301.4|43281.4|13
1625834120000|2021-07-09 12:35:20|43299.4|43279.4|43298.9|43278.9|43301.4|43281.4|43298.9|43278.9|17
1625834130000|2021-07-09 12:35:30|43296.4|43276.4|43288.9|43268.9|43296.4|43276.4|43288.9|43268.9|16
1625834140000|2021-07-09 12:35:40|43291|43271|43286.4|43266.4|43291|43271|43286.4|43266.4|11
1625834150000|2021-07-09 12:35:50|43283.9|43263.9|43271.9|43251.9|43283.9|43263.9|43271.9|43251.9|17
1625834160000|2021-07-09 12:36:00|43269.4|43249.4|43271.4|43251.4|43271.4|43251.4|43268.9|43248.9|7
1625834170000|2021-07-09 12:36:10|43268.9|43248.9|43268.9|43248.9|43269.4|43249.4|43261.9|43241.9|19
1625834180000|2021-07-09 12:36:20|43271|43251|43278.9|43258.9|43278.9|43258.9|43271|43251|10
1625834190000|2021-07-09 12:36:30|43281.4|43261.4|43276.9|43256.9|43281.4|43261.4|43276.4|43256.4|12
1625834200000|2021-07-09 12:36:40|||||||||6
1625834210000|2021-07-09 12:36:50|43276.4|43256.4|43273.9|43253.9|43276.4|43256.4|43273.9|43253.9|5
1625834220000|2021-07-09 12:37:00|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|10
1625834230000|2021-07-09 12:37:10|43311.4|43291.4|43306.4|43286.4|43311.4|43291.4|43306.4|43286.4|19
1625834240000|2021-07-09 12:37:20|43306.9|43286.9|43313.9|43293.9|43313.9|43293.9|43306.9|43286.9|9
1625834250000|2021-07-09 12:37:30|43308.9|43288.9|43323.9|43303.9|43323.9|43303.9|43308.9|43288.9|5
1625834260000|2021-07-09 12:37:40|43333.5|43313.5|43333.9|43313.9|43336.4|43316.4|43333.5|43313.5|13
1625834270000|2021-07-09 12:37:50|43336.4|43316.4|43346.4|43326.4|43346.4|43326.4|43336.4|43316.4|27
1625834280000|2021-07-09 12:38:00|43344.4|43324.4|43338.9|43318.9|43344.4|43324.4|43338.9|43318.9|21
1625834290000|2021-07-09 12:38:10|43336.4|43316.4|43333.9|43313.9|43336.4|43316.4|43331.4|43311.4|4
1625834300000|2021-07-09 12:38:20|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|2
1625834320000|2021-07-09 12:38:40|43326.4|43306.4|43331.4|43311.4|43331.4|43311.4|43326.4|43306.4|11
1625834330000|2021-07-09 12:38:50|43328.9|43308.9|43331.4|43311.4|43331.4|43311.4|43328.9|43308.9|9
1625834340000|2021-07-09 12:39:00|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|1
1625834350000|2021-07-09 12:39:10|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331|43311|8
1625834370000|2021-07-09 12:39:30|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|9
1625834390000|2021-07-09 12:39:50|43331.9|43311.9|43331.4|43311.4|43331.9|43311.9|43331.4|43311.4|0
1625834400000|2021-07-09 12:40:00|43333.5|43313.5|43353.9|43333.9|43353.9|43333.9|43333.5|43313.5|14
1625834410000|2021-07-09 12:40:10|43351.4|43331.4|43346.4|43326.4|43351.4|43331.4|43346.4|43326.4|11
1625834420000|2021-07-09 12:40:20|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43341.4|43321.4|7
1625834430000|2021-07-09 12:40:30|43341.4|43321.4|43348.9|43328.9|43351.4|43331.4|43341.4|43321.4|11
1625834440000|2021-07-09 12:40:40|43351.4|43331.4|43348.9|43328.9|43353.5|43333.5|43348.9|43328.9|12
1625834450000|2021-07-09 12:40:50|43346.4|43326.4|43343.9|43323.9|43348.5|43328.5|43343.9|43323.9|7
1625834460000|2021-07-09 12:41:00|43341.4|43321.4|43311.4|43291.4|43346.4|43326.4|43311.4|43291.4|17
1625834470000|2021-07-09 12:41:10|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|5
1625834480000|2021-07-09 12:41:20|43308.9|43288.9|43303.9|43283.9|43308.9|43288.9|43303.9|43283.9|9
1625834490000|2021-07-09 12:41:30|43301.9|43281.9|43298.9|43278.9|43301.9|43281.9|43298.9|43278.9|11
1625834500000|2021-07-09 12:41:40|43303.9|43283.9|43298.9|43278.9|43303.9|43283.9|43298.9|43278.9|3
1625834510000|2021-07-09 12:41:50|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|0
1625834520000|2021-07-09 12:42:00|43303.9|43283.9|43306.4|43286.4|43311.4|43291.4|43303.9|43283.9|9
1625834530000|2021-07-09 12:42:10|43308.9|43288.9|43308.9|43288.9|43308.9|43288.9|43306.4|43286.4|0
1625834540000|2021-07-09 12:42:20|43306.4|43286.4|43303.9|43283.9|43306.4|43286.4|43303.9|43283.9|1
1625834560000|2021-07-09 12:42:40|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43298.9|43278.9|5
1625834570000|2021-07-09 12:42:50|||||||||1
1625834580000|2021-07-09 12:43:00|||||||||2
1625834590000|2021-07-09 12:43:10|43301.9|43281.9|43303.9|43283.9|43303.9|43283.9|43301.4|43281.4|13
1625834600000|2021-07-09 12:43:20|43298.9|43278.9|43298.9|43278.9|43301.4|43281.4|43298.9|43278.9|4
1625834610000|2021-07-09 12:43:30|43296.9|43276.9|43296.4|43276.4|43296.9|43276.9|43296.4|43276.4|8
1625834620000|2021-07-09 12:43:40|43296|43276|43278.9|43258.9|43296|43276|43271.4|43251.4|19
1625834630000|2021-07-09 12:43:50|43276.4|43256.4|43271.4|43251.4|43276.4|43256.4|43271.4|43251.4|5
1625834640000|2021-07-09 12:44:00|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|4
1625834650000|2021-07-09 12:44:10|43276.4|43256.4|43278.9|43258.9|43278.9|43258.9|43273.9|43253.9|5
1625834660000|2021-07-09 12:44:20|43276.4|43256.4|43281.4|43261.4|43281.4|43261.4|43276.4|43256.4|2
1625834670000|2021-07-09 12:44:30|43284.4|43264.4|43293.9|43273.9|43296|43276|43284.4|43264.4|14
1625834680000|2021-07-09 12:44:40|43291.4|43271.4|43288.9|43268.9|43291.4|43271.4|43286.4|43266.4|16
1625834690000|2021-07-09 12:44:50|43286.4|43266.4|43276|43256|43286.4|43266.4|43276|43256|4
1625834700000|2021-07-09 12:45:00|43273.9|43253.9|43276.4|43256.4|43276.4|43256.4|43271.9|43251.9|15
1625834710000|2021-07-09 12:45:10|43278.5|43258.5|43278.9|43258.9|43278.9|43258.9|43276.4|43256.4|2
1625834720000|2021-07-09 12:45:20|43281.4|43261.4|43278.9|43258.9|43281.4|43261.4|43278.9|43258.9|3
1625834730000|2021-07-09 12:45:30|43281|43261|43291.4|43271.4|43301.4|43281.4|43281|43261|19
1625834740000|2021-07-09 12:45:40|43298.5|43278.5|43316.4|43296.4|43316.4|43296.4|43298.5|43278.5|11
1625834750000|2021-07-09 12:45:50|43316.9|43296.9|43323.5|43303.5|43328.5|43308.5|43316.9|43296.9|21
1625834760000|2021-07-09 12:46:00|43321|43301|43331|43311|43331|43311|43308.9|43288.9|19
1625834770000|2021-07-09 12:46:10|43333.5|43313.5|43331.4|43311.4|43333.5|43313.5|43331.4|43311.4|5
1625834780000|2021-07-09 12:46:20|43333.9|43313.9|43339.4|43319.4|43341.4|43321.4|43333.9|43313.9|9
1625834790000|2021-07-09 12:46:30|43338.9|43318.9|43333.9|43313.9|43338.9|43318.9|43331.4|43311.4|7
1625834800000|2021-07-09 12:46:40|43334.4|43314.4|43333.9|43313.9|43334.4|43314.4|43333.9|43313.9|5
1625834810000|2021-07-09 12:46:50|43334.4|43314.4|43346.4|43326.4|43348.9|43328.9|43334.4|43314.4|19
1625834820000|2021-07-09 12:47:00|43348.9|43328.9|43336.4|43316.4|43348.9|43328.9|43336.4|43316.4|10
1625834830000|2021-07-09 12:47:10|43334.4|43314.4|43356.4|43336.4|43356.4|43336.4|43334.4|43314.4|17
1625834840000|2021-07-09 12:47:20|43356|43336|43351.4|43331.4|43356|43336|43351.4|43331.4|7
1625834850000|2021-07-09 12:47:30|43353.9|43333.9|43361.4|43341.4|43361.4|43341.4|43353.9|43333.9|8
1625834860000|2021-07-09 12:47:40|43361.9|43341.9|43366.4|43346.4|43369.4|43349.4|43361.9|43341.9|18
1625834870000|2021-07-09 12:47:50|43361.9|43341.9|43358.9|43338.9|43361.9|43341.9|43358.9|43338.9|3
1625834880000|2021-07-09 12:48:00|43356.9|43336.9|43358.9|43338.9|43358.9|43338.9|43356.4|43336.4|1
1625834890000|2021-07-09 12:48:10|43361.4|43341.4|43368.5|43348.5|43368.5|43348.5|43361.4|43341.4|7
1625834900000|2021-07-09 12:48:20|43366|43346|43368.9|43348.9|43368.9|43348.9|43366|43346|13
1625834910000|2021-07-09 12:48:30|43366.9|43346.9|43368.9|43348.9|43368.9|43348.9|43366.9|43346.9|1
1625834920000|2021-07-09 12:48:40|43371.4|43351.4|43381.4|43361.4|43381.4|43361.4|43371.4|43351.4|27
1625834930000|2021-07-09 12:48:50|43378.9|43358.9|43383.9|43363.9|43386|43366|43378.9|43358.9|7
1625834940000|2021-07-09 12:49:00|43386.4|43366.4|43386.4|43366.4|43386.4|43366.4|43381.4|43361.4|9
1625834950000|2021-07-09 12:49:10|43384.4|43364.4|43381.4|43361.4|43384.4|43364.4|43381.4|43361.4|10
1625834960000|2021-07-09 12:49:20|43378.9|43358.9|43363.9|43343.9|43378.9|43358.9|43363.9|43343.9|9
1625834970000|2021-07-09 12:49:30|43361.4|43341.4|43361.4|43341.4|43363.5|43343.5|43361.4|43341.4|4
1625834980000|2021-07-09 12:49:40|43358.9|43338.9|43341.4|43321.4|43358.9|43338.9|43341.4|43321.4|13
1625834990000|2021-07-09 12:49:50|43343.5|43323.5|43351.4|43331.4|43351.4|43331.4|43343.5|43323.5|6
1625835000000|2021-07-09 12:50:00|43353.5|43333.5|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|3
1625835010000|2021-07-09 12:50:10|43351.9|43331.9|43348.9|43328.9|43351.9|43331.9|43348.9|43328.9|4
1625835020000|2021-07-09 12:50:20|43346.9|43326.9|43346.4|43326.4|43348.5|43328.5|43344.9|43324.9|5
1625835030000|2021-07-09 12:50:30|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|2
1625835040000|2021-07-09 12:50:40|43346|43326|43356.4|43336.4|43356.4|43336.4|43346|43326|8
1625835050000|2021-07-09 12:50:50|43357.4|43337.4|43361.9|43341.9|43361.9|43341.9|43357.4|43337.4|10
1625835060000|2021-07-09 12:51:00|43359.9|43339.9|43356.4|43336.4|43361|43341|43356.4|43336.4|13
1625835070000|2021-07-09 12:51:10|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|9
1625835080000|2021-07-09 12:51:20|43356|43336|43358.9|43338.9|43358.9|43338.9|43356|43336|1
1625835090000|2021-07-09 12:51:30|||||||||5
1625835100000|2021-07-09 12:51:40|43354.9|43334.9|43353.9|43333.9|43354.9|43334.9|43353.9|43333.9|1
1625835120000|2021-07-09 12:52:00|43351.9|43331.9|43351.4|43331.4|43353.9|43333.9|43351.4|43331.4|2
1625835130000|2021-07-09 12:52:10|||||||||3
1625835140000|2021-07-09 12:52:20|43353.9|43333.9|43356.4|43336.4|43356.4|43336.4|43353.9|43333.9|2
1625835150000|2021-07-09 12:52:30|43358.9|43338.9|43361.4|43341.4|43363.5|43343.5|43358.9|43338.9|5
1625835160000|2021-07-09 12:52:40|43358.9|43338.9|43356.4|43336.4|43358.9|43338.9|43356.4|43336.4|1
1625835170000|2021-07-09 12:52:50|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|0
1625835180000|2021-07-09 12:53:00|43351.9|43331.9|43351.4|43331.4|43351.9|43331.9|43351.4|43331.4|0
1625835190000|2021-07-09 12:53:10|||||||||5
1625835200000|2021-07-09 12:53:20|43356.4|43336.4|43358.9|43338.9|43358.9|43338.9|43356|43336|5
1625835210000|2021-07-09 12:53:30|43356.4|43336.4|43353.9|43333.9|43356.4|43336.4|43353.9|43333.9|12
1625835220000|2021-07-09 12:53:40|43351.4|43331.4|43361.4|43341.4|43361.4|43341.4|43351.4|43331.4|3
1625835230000|2021-07-09 12:53:50|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|2
1625835240000|2021-07-09 12:54:00|43366.4|43346.4|43368.9|43348.9|43368.9|43348.9|43366.4|43346.4|6
1625835250000|2021-07-09 12:54:10|43371|43351|43371.4|43351.4|43371.4|43351.4|43371|43351|3
1625835260000|2021-07-09 12:54:20|43368.9|43348.9|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|2
1625835270000|2021-07-09 12:54:30|43369.4|43349.4|43366.4|43346.4|43369.4|43349.4|43366.4|43346.4|7
1625835280000|2021-07-09 12:54:40|43366|43346|43361.9|43341.9|43366|43346|43361.9|43341.9|11
1625835300000|2021-07-09 12:55:00|43359.9|43339.9|43358.9|43338.9|43359.9|43339.9|43356.9|43336.9|3
1625835320000|2021-07-09 12:55:20|43361|43341|43366.9|43346.9|43366.9|43346.9|43359.4|43339.4|8
1625835330000|2021-07-09 12:55:30|43368.9|43348.9|43369.4|43349.4|43371|43351|43366.4|43346.4|6
1625835340000|2021-07-09 12:55:40|43371.4|43351.4|43366.4|43346.4|43371.4|43351.4|43366.4|43346.4|7
1625835350000|2021-07-09 12:55:50|43369.4|43349.4|43368.9|43348.9|43369.4|43349.4|43368.9|43348.9|4
1625835360000|2021-07-09 12:56:00|43369.4|43349.4|43366.4|43346.4|43369.4|43349.4|43366.4|43346.4|3
1625835370000|2021-07-09 12:56:10|||||||||1
1625835380000|2021-07-09 12:56:20|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43366.4|43346.4|4
1625835390000|2021-07-09 12:56:30|43371|43351|43373.9|43353.9|43376|43356|43371|43351|10
1625835400000|2021-07-09 12:56:40|43376|43356|43373.9|43353.9|43376|43356|43373.9|43353.9|3
1625835410000|2021-07-09 12:56:50|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|1
1625835420000|2021-07-09 12:57:00|43370.5|43350.5|43368.9|43348.9|43370.5|43350.5|43368.9|43348.9|7
1625835430000|2021-07-09 12:57:10|43371.4|43351.4|43368.9|43348.9|43371.4|43351.4|43368.9|43348.9|0
1625835440000|2021-07-09 12:57:20|43371.4|43351.4|43378.9|43358.9|43381.4|43361.4|43371.4|43351.4|17
1625835450000|2021-07-09 12:57:30|43381|43361|43386.4|43366.4|43386.4|43366.4|43381|43361|4
1625835460000|2021-07-09 12:57:40|43383.9|43363.9|43383.9|43363.9|43386.4|43366.4|43381.4|43361.4|11
1625835470000|2021-07-09 12:57:50|43386.4|43366.4|43381.4|43361.4|43386.4|43366.4|43381.4|43361.4|2
1625835480000|2021-07-09 12:58:00|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43371.4|43351.4|2
1625835490000|2021-07-09 12:58:10|43373.9|43353.9|43368.9|43348.9|43373.9|43353.9|43368.9|43348.9|6
1625835500000|2021-07-09 12:58:20|43369.4|43349.4|43371.4|43351.4|43371.4|43351.4|43369.4|43349.4|3
1625835510000|2021-07-09 12:58:30|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|1
1625835520000|2021-07-09 12:58:40|43376.4|43356.4|43373.9|43353.9|43376.4|43356.4|43373.9|43353.9|5
1625835530000|2021-07-09 12:58:50|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|4
1625835540000|2021-07-09 12:59:00|43366.4|43346.4|43386.4|43366.4|43386.4|43366.4|43361.4|43341.4|66
1625835550000|2021-07-09 12:59:10|43388.5|43368.5|43400.5|43380.5|43400.5|43380.5|43388.5|43368.5|31
1625835560000|2021-07-09 12:59:20|43398|43378|43411|43391|43413.9|43393.9|43398|43378|54
1625835570000|2021-07-09 12:59:30|43411.4|43391.4|43416.4|43396.4|43416.4|43396.4|43406.4|43386.4|24
1625835580000|2021-07-09 12:59:40|43421.4|43401.4|43433.5|43413.5|43433.5|43413.5|43421.4|43401.4|71
1625835590000|2021-07-09 12:59:50|43433.9|43413.9|43428.5|43408.5|43433.9|43413.9|43428.5|43408.5|60
1625835600000|2021-07-09 13:00:00|43428.9|43408.9|43386|43366|43431.4|43411.4|43366.4|43346.4|172
1625835610000|2021-07-09 13:00:10|43391.4|43371.4|43316.4|43296.4|43391.4|43371.4|43316.4|43296.4|92
1625835620000|2021-07-09 13:00:20|43313.9|43293.9|43323.9|43303.9|43325.5|43305.5|43301.4|43281.4|68
1625835630000|2021-07-09 13:00:30|43321.4|43301.4|43331|43311|43338.9|43318.9|43311|43291|56
1625835640000|2021-07-09 13:00:40|43328.9|43308.9|43313.9|43293.9|43341|43321|43303.9|43283.9|64
1625835650000|2021-07-09 13:00:50|43316|43296|43281.4|43261.4|43316|43296|43281.4|43261.4|32
1625835660000|2021-07-09 13:01:00|43278.9|43258.9|43303.9|43283.9|43313.9|43293.9|43278.9|43258.9|97
1625835670000|2021-07-09 13:01:10|43301.4|43281.4|43298.9|43278.9|43303.9|43283.9|43288.9|43268.9|64
1625835680000|2021-07-09 13:01:20|43301.4|43281.4|43288.9|43268.9|43311.4|43291.4|43283.9|43263.9|62
1625835690000|2021-07-09 13:01:30|43291.4|43271.4|43301.4|43281.4|43308.9|43288.9|43291.4|43271.4|54
1625835700000|2021-07-09 13:01:40|43303.5|43283.5|43293.9|43273.9|43306.4|43286.4|43293.9|43273.9|14
1625835710000|2021-07-09 13:01:50|43291.4|43271.4|43303.9|43283.9|43308|43288|43284.4|43264.4|34
1625835720000|2021-07-09 13:02:00|43296.4|43276.4|43318.9|43298.9|43318.9|43298.9|43296|43276|60
1625835730000|2021-07-09 13:02:10|43316.4|43296.4|43316.4|43296.4|43318.5|43298.5|43313.9|43293.9|24
1625835740000|2021-07-09 13:02:20|43313.9|43293.9|43316.4|43296.4|43321|43301|43313.5|43293.5|10
1625835750000|2021-07-09 13:02:30|43313.5|43293.5|43283.9|43263.9|43313.5|43293.5|43282.4|43262.4|46
1625835760000|2021-07-09 13:02:40|43279.9|43259.9|43286.4|43266.4|43288.9|43268.9|43278.9|43258.9|15
1625835770000|2021-07-09 13:02:50|43278.5|43258.5|43293.9|43273.9|43293.9|43273.9|43276|43256|21
1625835780000|2021-07-09 13:03:00|43296.4|43276.4|43301.4|43281.4|43303.9|43283.9|43293.9|43273.9|34
1625835790000|2021-07-09 13:03:10|43299.4|43279.4|43309.4|43289.4|43309.4|43289.4|43298.9|43278.9|40
1625835800000|2021-07-09 13:03:20|43306.9|43286.9|43304.9|43284.9|43307.4|43287.4|43301.9|43281.9|15
1625835810000|2021-07-09 13:03:30|43302.8|43282.8|43294.9|43274.9|43307.4|43287.4|43292.4|43272.4|25
1625835820000|2021-07-09 13:03:40|43292.8|43272.8|43289.9|43269.9|43294.9|43274.9|43289.9|43269.9|9
1625835830000|2021-07-09 13:03:50|43287.4|43267.4|43289.9|43269.9|43289.9|43269.9|43287.4|43267.4|11
1625835840000|2021-07-09 13:04:00|43287.4|43267.4|43294.4|43274.4|43299.9|43279.9|43287.4|43267.4|19
1625835850000|2021-07-09 13:04:10|43291.9|43271.9|43307.4|43287.4|43307.4|43287.4|43291.9|43271.9|15
1625835860000|2021-07-09 13:04:20|43304.9|43284.9|43312.4|43292.4|43312.4|43292.4|43304.9|43284.9|14
1625835870000|2021-07-09 13:04:30|43311.9|43291.9|43296.3|43276.3|43314.4|43294.4|43296.3|43276.3|22
1625835880000|2021-07-09 13:04:40|43295.8|43275.8|43303.3|43283.3|43305.8|43285.8|43291.7|43271.7|26
1625835890000|2021-07-09 13:04:50|43307.4|43287.4|43308.8|43288.8|43314.9|43294.9|43307.4|43287.4|12
1625835900000|2021-07-09 13:05:00|43310.8|43290.8|43312.8|43292.8|43315.3|43295.3|43308.3|43288.3|20
1625835910000|2021-07-09 13:05:10|43310.8|43290.8|43313.3|43293.3|43315.8|43295.8|43310.8|43290.8|11
1625835920000|2021-07-09 13:05:20|43312.8|43292.8|43320.8|43300.8|43323.3|43303.3|43312.8|43292.8|26
1625835930000|2021-07-09 13:05:30|43323.3|43303.3|43318.3|43298.3|43328.3|43308.3|43318.3|43298.3|7
1625835940000|2021-07-09 13:05:40|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|13
1625835950000|2021-07-09 13:05:50|43313.8|43293.8|43318.3|43298.3|43318.3|43298.3|43310.8|43290.8|22
1625835960000|2021-07-09 13:06:00|43320.8|43300.8|43350.8|43330.8|43352.8|43332.8|43320.8|43300.8|53
1625835970000|2021-07-09 13:06:10|43353.3|43333.3|43355.8|43335.8|43355.8|43335.8|43353.3|43333.3|9
1625835980000|2021-07-09 13:06:20|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|3
1625835990000|2021-07-09 13:06:30|43351.3|43331.3|43350.8|43330.8|43353.3|43333.3|43350.8|43330.8|4
1625836000000|2021-07-09 13:06:40|43352.8|43332.8|43350.8|43330.8|43352.8|43332.8|43350.8|43330.8|1
1625836010000|2021-07-09 13:06:50|43348.3|43328.3|43338.3|43318.3|43348.3|43328.3|43338.3|43318.3|7
1625836020000|2021-07-09 13:07:00|43340.8|43320.8|43348.3|43328.3|43348.3|43328.3|43335.8|43315.8|7
1625836030000|2021-07-09 13:07:10|43345.8|43325.8|43341.3|43321.3|43345.8|43325.8|43341.3|43321.3|6
1625836050000|2021-07-09 13:07:30|43343.8|43323.8|43343.3|43323.3|43345.8|43325.8|43341.3|43321.3|11
1625836060000|2021-07-09 13:07:40|43341.3|43321.3|43296.3|43276.3|43341.3|43321.3|43293.8|43273.8|37
1625836070000|2021-07-09 13:07:50|43298.3|43278.3|43305.8|43285.8|43307.8|43287.8|43298.3|43278.3|9
1625836080000|2021-07-09 13:08:00|43303.3|43283.3|43288.3|43268.3|43303.3|43283.3|43286.3|43266.3|17
1625836090000|2021-07-09 13:08:10|43285.8|43265.8|43280.8|43260.8|43285.8|43265.8|43280.8|43260.8|5
1625836100000|2021-07-09 13:08:20|43278.3|43258.3|43268.3|43248.3|43278.3|43258.3|43260.8|43240.8|18
1625836110000|2021-07-09 13:08:30|43268.8|43248.8|43262.8|43242.8|43270.8|43250.8|43253.8|43233.8|27
1625836120000|2021-07-09 13:08:40|43263.3|43243.3|43265.8|43245.8|43265.8|43245.8|43255.8|43235.8|6
1625836130000|2021-07-09 13:08:50|43268.3|43248.3|43255.8|43235.8|43268.3|43248.3|43255.8|43235.8|18
1625836140000|2021-07-09 13:09:00|43257.8|43237.8|43263.3|43243.3|43265.8|43245.8|43257.8|43237.8|15
1625836150000|2021-07-09 13:09:10|43261.3|43241.3|43240.8|43220.8|43261.3|43241.3|43240.8|43220.8|28
1625836160000|2021-07-09 13:09:20|43238.3|43218.3|43223.3|43203.3|43238.3|43218.3|43223.3|43203.3|28
1625836170000|2021-07-09 13:09:30|43225.3|43205.3|43228.3|43208.3|43233.3|43213.3|43225.3|43205.3|22
1625836180000|2021-07-09 13:09:40|43225.3|43205.3|43223.3|43203.3|43227.8|43207.8|43222.8|43202.8|7
1625836190000|2021-07-09 13:09:50|43220.8|43200.8|43210.8|43190.8|43220.8|43200.8|43210.8|43190.8|32
1625836200000|2021-07-09 13:10:00|43208.3|43188.3|43203.3|43183.3|43213.3|43193.3|43200.8|43180.8|47
1625836210000|2021-07-09 13:10:10|43200.8|43180.8|43212.8|43192.8|43212.8|43192.8|43200.8|43180.8|18
1625836220000|2021-07-09 13:10:20|43213.3|43193.3|43225.3|43205.3|43225.3|43205.3|43213.3|43193.3|24
1625836230000|2021-07-09 13:10:30|43232.4|43212.4|43218.3|43198.3|43233.3|43213.3|43215.8|43195.8|40
1625836240000|2021-07-09 13:10:40|43220.8|43200.8|43225.8|43205.8|43225.8|43205.8|43218.3|43198.3|18
1625836250000|2021-07-09 13:10:50|43223.8|43203.8|43215.8|43195.8|43223.8|43203.8|43215.8|43195.8|6
1625836260000|2021-07-09 13:11:00|43213.8|43193.8|43213.3|43193.3|43215.3|43195.3|43210.8|43190.8|22
1625836270000|2021-07-09 13:11:10|43212.8|43192.8|43210.8|43190.8|43213.3|43193.3|43210.8|43190.8|28
1625836280000|2021-07-09 13:11:20|43208.3|43188.3|43198.8|43178.8|43208.3|43188.3|43198.8|43178.8|14
1625836290000|2021-07-09 13:11:30|43198.3|43178.3|43195.8|43175.8|43198.3|43178.3|43192.8|43172.8|17
1625836300000|2021-07-09 13:11:40|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43195.8|43175.8|6
1625836310000|2021-07-09 13:11:50|43195.8|43175.8|43210.8|43190.8|43210.8|43190.8|43195.8|43175.8|15
1625836320000|2021-07-09 13:12:00|43213.3|43193.3|43210.8|43190.8|43220.3|43200.3|43210.8|43190.8|15
1625836330000|2021-07-09 13:12:10|43212.8|43192.8|43187.8|43167.8|43213.3|43193.3|43185.8|43165.8|31
1625836340000|2021-07-09 13:12:20|43190.8|43170.8|43183.3|43163.3|43190.8|43170.8|43181.3|43161.3|15
1625836350000|2021-07-09 13:12:30|43180.8|43160.8|43185.8|43165.8|43185.8|43165.8|43179.2|43159.2|19
1625836360000|2021-07-09 13:12:40|43181.3|43161.3|43198.3|43178.3|43205.8|43185.8|43181.3|43161.3|26
1625836370000|2021-07-09 13:12:50|43195.8|43175.8|43196.3|43176.3|43197.8|43177.8|43195.8|43175.8|14
1625836380000|2021-07-09 13:13:00|43198.3|43178.3|43178.3|43158.3|43198.3|43178.3|43170.8|43150.8|41
1625836390000|2021-07-09 13:13:10|43176.3|43156.3|43185.3|43165.3|43185.3|43165.3|43173.3|43153.3|17
1625836400000|2021-07-09 13:13:20|43187.8|43167.8|43183.3|43163.3|43187.8|43167.8|43180.8|43160.8|6
1625836410000|2021-07-09 13:13:30|43179.2|43159.2|43190.8|43170.8|43190.8|43170.8|43178.3|43158.3|18
1625836420000|2021-07-09 13:13:40|43192.8|43172.8|43188.3|43168.3|43193.3|43173.3|43188.3|43168.3|5
1625836430000|2021-07-09 13:13:50|43183.8|43163.8|43197.8|43177.8|43197.8|43177.8|43180.8|43160.8|14
1625836440000|2021-07-09 13:14:00|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43198.3|43178.3|14
1625836450000|2021-07-09 13:14:10|43205.3|43185.3|43210.8|43190.8|43215.8|43195.8|43205.3|43185.3|16
1625836460000|2021-07-09 13:14:20|43208.3|43188.3|43198.8|43178.8|43208.3|43188.3|43198.8|43178.8|10
1625836470000|2021-07-09 13:14:30|43200.8|43180.8|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|9
1625836480000|2021-07-09 13:14:40|43191.3|43171.3|43180.3|43160.3|43191.3|43171.3|43176.3|43156.3|28
1625836490000|2021-07-09 13:14:50|43178.3|43158.3|43188.3|43168.3|43188.3|43168.3|43178.3|43158.3|13
1625836500000|2021-07-09 13:15:00|43185.8|43165.8|43193.3|43173.3|43193.3|43173.3|43185.8|43165.8|8
1625836510000|2021-07-09 13:15:10|43191.3|43171.3|43195.3|43175.3|43195.3|43175.3|43180.8|43160.8|14
1625836520000|2021-07-09 13:15:20|43195.8|43175.8|43198.3|43178.3|43200.8|43180.8|43195.8|43175.8|11
1625836530000|2021-07-09 13:15:30|43195.8|43175.8|43187.8|43167.8|43195.8|43175.8|43187.8|43167.8|46
1625836540000|2021-07-09 13:15:40|43190.3|43170.3|43193.3|43173.3|43195.8|43175.8|43190.3|43170.3|8
1625836550000|2021-07-09 13:15:50|43190.8|43170.8|43195.8|43175.8|43198.3|43178.3|43190.8|43170.8|11
1625836560000|2021-07-09 13:16:00|43198.3|43178.3|43228.3|43208.3|43228.3|43208.3|43198.3|43178.3|18
1625836570000|2021-07-09 13:16:10|43226.3|43206.3|43220.8|43200.8|43226.3|43206.3|43220.8|43200.8|4
1625836580000|2021-07-09 13:16:20|43220.3|43200.3|43218.3|43198.3|43223.3|43203.3|43218.3|43198.3|4
1625836590000|2021-07-09 13:16:30|43220.8|43200.8|43225.8|43205.8|43225.8|43205.8|43220.8|43200.8|11
1625836600000|2021-07-09 13:16:40|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43220.8|43200.8|15
1625836610000|2021-07-09 13:16:50|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|7
1625836620000|2021-07-09 13:17:00|43226.3|43206.3|43244.9|43224.9|43244.9|43224.9|43226.3|43206.3|18
1625836630000|2021-07-09 13:17:10|43245.8|43225.8|43251.3|43231.3|43252.4|43232.4|43243.3|43223.3|26
1625836640000|2021-07-09 13:17:20|43250.8|43230.8|43250.3|43230.3|43253.3|43233.3|43248.3|43228.3|8
1625836650000|2021-07-09 13:17:30|43251.3|43231.3|43255.3|43235.3|43255.3|43235.3|43250.3|43230.3|16
1625836660000|2021-07-09 13:17:40|43257.4|43237.4|43252.8|43232.8|43257.4|43237.4|43252.8|43232.8|2
1625836670000|2021-07-09 13:17:50|43248.3|43228.3|43245.8|43225.8|43248.3|43228.3|43245.8|43225.8|24
1625836680000|2021-07-09 13:18:00|43243.3|43223.3|43258.3|43238.3|43258.3|43238.3|43243.3|43223.3|19
1625836690000|2021-07-09 13:18:10|43260.3|43240.3|43250.8|43230.8|43260.3|43240.3|43250.8|43230.8|39
1625836700000|2021-07-09 13:18:20|||||||||2
1625836710000|2021-07-09 13:18:30|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|13
1625836720000|2021-07-09 13:18:40|43253.8|43233.8|43259.9|43239.9|43259.9|43239.9|43253.8|43233.8|7
1625836730000|2021-07-09 13:18:50|43263.3|43243.3|43268.3|43248.3|43270.8|43250.8|43263.3|43243.3|21
1625836740000|2021-07-09 13:19:00|43273.3|43253.3|43275.3|43255.3|43275.3|43255.3|43268.3|43248.3|22
1625836750000|2021-07-09 13:19:10|43273.3|43253.3|43273.3|43253.3|43275.3|43255.3|43273.3|43253.3|2
1625836760000|2021-07-09 13:19:20|43272.8|43252.8|43275.3|43255.3|43275.3|43255.3|43272.8|43252.8|1
1625836770000|2021-07-09 13:19:30|43273.3|43253.3|43275.3|43255.3|43275.3|43255.3|43272.8|43252.8|8
1625836780000|2021-07-09 13:19:40|43273.3|43253.3|43271.3|43251.3|43275.3|43255.3|43270.8|43250.8|1
1625836790000|2021-07-09 13:19:50|43273.3|43253.3|43280.8|43260.8|43280.8|43260.8|43273.3|43253.3|3
1625836800000|2021-07-09 13:20:00|43285.8|43265.8|43283.3|43263.3|43288.8|43268.8|43283.3|43263.3|17
1625836810000|2021-07-09 13:20:10|43285.3|43265.3|43285.8|43265.8|43288.3|43268.3|43285.3|43265.3|22
1625836820000|2021-07-09 13:20:20|43283.8|43263.8|43295.8|43275.8|43300.8|43280.8|43283.8|43263.8|28
1625836830000|2021-07-09 13:20:30|43295.3|43275.3|43295.3|43275.3|43299.9|43279.9|43295.3|43275.3|14
1625836840000|2021-07-09 13:20:40|43297.8|43277.8|43295.3|43275.3|43300.3|43280.3|43295.3|43275.3|4
1625836850000|2021-07-09 13:20:50|43293.3|43273.3|43285.3|43265.3|43293.3|43273.3|43282.8|43262.8|10
1625836860000|2021-07-09 13:21:00|43282.8|43262.8|43275.8|43255.8|43282.8|43262.8|43275.8|43255.8|3
1625836870000|2021-07-09 13:21:10|43275.3|43255.3|43265.8|43245.8|43275.3|43255.3|43265.8|43245.8|6
1625836880000|2021-07-09 13:21:20|43269.9|43249.9|43272.8|43252.8|43272.8|43252.8|43267.8|43247.8|7
1625836890000|2021-07-09 13:21:30|43270.8|43250.8|43267.8|43247.8|43270.8|43250.8|43267.8|43247.8|8
1625836900000|2021-07-09 13:21:40|43265.8|43245.8|43257.8|43237.8|43265.8|43245.8|43254.9|43234.9|11
1625836910000|2021-07-09 13:21:50|43254.9|43234.9|43247.4|43227.4|43254.9|43234.9|43247.4|43227.4|9
1625836920000|2021-07-09 13:22:00|43244.9|43224.9|43247.8|43227.8|43250.3|43230.3|43244.9|43224.9|14
1625836930000|2021-07-09 13:22:10|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43247.8|43227.8|4
1625836940000|2021-07-09 13:22:20|43252.4|43232.4|43255.3|43235.3|43262.8|43242.8|43252.4|43232.4|20
1625836950000|2021-07-09 13:22:30|43253.3|43233.3|43245.3|43225.3|43253.3|43233.3|43245.3|43225.3|9
1625836960000|2021-07-09 13:22:40|43242.8|43222.8|43255.8|43235.8|43255.8|43235.8|43242.8|43222.8|16
1625836970000|2021-07-09 13:22:50|43256.3|43236.3|43250.8|43230.8|43262.8|43242.8|43250.8|43230.8|25
1625836980000|2021-07-09 13:23:00|43252.8|43232.8|43244.9|43224.9|43252.8|43232.8|43244.9|43224.9|14
1625836990000|2021-07-09 13:23:10|43245.3|43225.3|43238.3|43218.3|43245.3|43225.3|43238.3|43218.3|7
1625837000000|2021-07-09 13:23:20|43240.3|43220.3|43237.8|43217.8|43242.4|43222.4|43237.8|43217.8|8
1625837010000|2021-07-09 13:23:30|43240.3|43220.3|43235.3|43215.3|43240.3|43220.3|43235.3|43215.3|1
1625837020000|2021-07-09 13:23:40|43237.4|43217.4|43232.4|43212.4|43237.4|43217.4|43230.3|43210.3|4
1625837030000|2021-07-09 13:23:50|43232.8|43212.8|43243.3|43223.3|43243.3|43223.3|43232.8|43212.8|18
1625837040000|2021-07-09 13:24:00|43242.8|43222.8|43250.3|43230.3|43250.3|43230.3|43242.8|43222.8|24
1625837050000|2021-07-09 13:24:10|43250.8|43230.8|43255.3|43235.3|43257.8|43237.8|43250.8|43230.8|2
1625837060000|2021-07-09 13:24:20|43257.8|43237.8|43260.3|43240.3|43260.3|43240.3|43257.8|43237.8|1
1625837070000|2021-07-09 13:24:30|43257.8|43237.8|43242.4|43222.4|43257.8|43237.8|43242.4|43222.4|31
1625837080000|2021-07-09 13:24:40|43240.3|43220.3|43237.8|43217.8|43240.3|43220.3|43237.8|43217.8|2
1625837090000|2021-07-09 13:24:50|||||||||2
1625837100000|2021-07-09 13:25:00|43239.9|43219.9|43227.8|43207.8|43242.4|43222.4|43225.8|43205.8|13
1625837110000|2021-07-09 13:25:10|43228.3|43208.3|43237.8|43217.8|43237.8|43217.8|43228.3|43208.3|1
1625837120000|2021-07-09 13:25:20|43242.8|43222.8|43250.3|43230.3|43250.3|43230.3|43242.8|43222.8|13
1625837130000|2021-07-09 13:25:30|43252.8|43232.8|43258.3|43238.3|43258.3|43238.3|43252.8|43232.8|1
1625837140000|2021-07-09 13:25:40|43260.3|43240.3|43264.9|43244.9|43264.9|43244.9|43260.3|43240.3|9
1625837150000|2021-07-09 13:25:50|43267.8|43247.8|43275.3|43255.3|43277.4|43257.4|43267.8|43247.8|12
1625837160000|2021-07-09 13:26:00|43272.8|43252.8|43270.3|43250.3|43272.8|43252.8|43270.3|43250.3|9
1625837170000|2021-07-09 13:26:10|43272.8|43252.8|43275.8|43255.8|43275.8|43255.8|43272.8|43252.8|8
1625837180000|2021-07-09 13:26:20|43278.3|43258.3|43280.8|43260.8|43280.8|43260.8|43278.3|43258.3|1
1625837190000|2021-07-09 13:26:30|43282.8|43262.8|43280.3|43260.3|43282.8|43262.8|43280.3|43260.3|11
1625837200000|2021-07-09 13:26:40|43282.8|43262.8|43280.3|43260.3|43282.8|43262.8|43280.3|43260.3|5
1625837210000|2021-07-09 13:26:50|43282.4|43262.4|43277.8|43257.8|43282.8|43262.8|43277.8|43257.8|10
1625837220000|2021-07-09 13:27:00|43275.3|43255.3|43267.8|43247.8|43277.8|43257.8|43267.8|43247.8|16
1625837230000|2021-07-09 13:27:10|43265.3|43245.3|43270.3|43250.3|43270.3|43250.3|43265.3|43245.3|4
1625837250000|2021-07-09 13:27:30|||||||||1
1625837260000|2021-07-09 13:27:40|43267.8|43247.8|43270.3|43250.3|43270.3|43250.3|43267.8|43247.8|4
1625837270000|2021-07-09 13:27:50|43267.8|43247.8|43267.8|43247.8|43267.8|43247.8|43267.8|43247.8|2
1625837280000|2021-07-09 13:28:00|43267.4|43247.4|43268.3|43248.3|43268.3|43248.3|43267.4|43247.4|6
1625837290000|2021-07-09 13:28:10|43267.8|43247.8|43267.8|43247.8|43269.9|43249.9|43267.8|43247.8|0
1625837300000|2021-07-09 13:28:20|||||||||5
1625837310000|2021-07-09 13:28:30|||||||||1
1625837320000|2021-07-09 13:28:40|43265.8|43245.8|43262.8|43242.8|43265.8|43245.8|43262.8|43242.8|2
1625837330000|2021-07-09 13:28:50|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|4
1625837340000|2021-07-09 13:29:00|43264.4|43244.4|43287.4|43267.4|43287.4|43267.4|43264.4|43244.4|16
1625837350000|2021-07-09 13:29:10|43289.9|43269.9|43294.9|43274.9|43294.9|43274.9|43289.9|43269.9|16
1625837360000|2021-07-09 13:29:20|43295.3|43275.3|43304.9|43284.9|43304.9|43284.9|43295.3|43275.3|2
1625837370000|2021-07-09 13:29:30|43302.4|43282.4|43317.4|43297.4|43319.9|43299.9|43302.4|43282.4|15
1625837380000|2021-07-09 13:29:40|43319.4|43299.4|43312.4|43292.4|43322.4|43302.4|43312.4|43292.4|6
1625837390000|2021-07-09 13:29:50|43314.4|43294.4|43312.4|43292.4|43314.9|43294.9|43309.9|43289.9|4
1625837400000|2021-07-09 13:30:00|43314.9|43294.9|43337.4|43317.4|43340.3|43320.3|43314.9|43294.9|33
1625837410000|2021-07-09 13:30:10|43335.3|43315.3|43335.3|43315.3|43339.4|43319.4|43335.3|43315.3|6
1625837420000|2021-07-09 13:30:20|43337.4|43317.4|43334.9|43314.9|43337.4|43317.4|43334.9|43314.9|8
1625837430000|2021-07-09 13:30:30|43330.8|43310.8|43302.4|43282.4|43330.8|43310.8|43299.9|43279.9|24
1625837440000|2021-07-09 13:30:40|43304.4|43284.4|43314.9|43294.9|43314.9|43294.9|43302.4|43282.4|15
1625837450000|2021-07-09 13:30:50|43312.4|43292.4|43290.3|43270.3|43312.4|43292.4|43290.3|43270.3|11
1625837460000|2021-07-09 13:31:00|43287.8|43267.8|43291.9|43271.9|43291.9|43271.9|43280.3|43260.3|17
1625837470000|2021-07-09 13:31:10|43289.9|43269.9|43255.8|43235.8|43292.4|43272.4|43255.8|43235.8|20
1625837480000|2021-07-09 13:31:20|43253.8|43233.8|43263.3|43243.3|43263.3|43243.3|43248.3|43228.3|14
1625837490000|2021-07-09 13:31:30|43267.4|43247.4|43294.9|43274.9|43294.9|43274.9|43267.4|43247.4|11
1625837500000|2021-07-09 13:31:40|43295.3|43275.3|43298.3|43278.3|43298.3|43278.3|43295.3|43275.3|6
1625837510000|2021-07-09 13:31:50|43300.8|43280.8|43300.3|43280.3|43300.8|43280.8|43293.3|43273.3|14
1625837520000|2021-07-09 13:32:00|43298.3|43278.3|43305.8|43285.8|43305.8|43285.8|43298.3|43278.3|13
1625837530000|2021-07-09 13:32:10|43303.3|43283.3|43305.8|43285.8|43305.8|43285.8|43300.8|43280.8|3
1625837540000|2021-07-09 13:32:20|43300.8|43280.8|43300.8|43280.8|43300.8|43280.8|43298.3|43278.3|4
1625837550000|2021-07-09 13:32:30|43305.8|43285.8|43305.8|43285.8|43308.3|43288.3|43305.8|43285.8|11
1625837560000|2021-07-09 13:32:40|43303.3|43283.3|43313.3|43293.3|43313.3|43293.3|43303.3|43283.3|8
1625837570000|2021-07-09 13:32:50|43315.8|43295.8|43308.3|43288.3|43315.8|43295.8|43308.3|43288.3|8
1625837580000|2021-07-09 13:33:00|43305.8|43285.8|43303.3|43283.3|43305.8|43285.8|43300.8|43280.8|3
1625837590000|2021-07-09 13:33:10|43305.3|43285.3|43310.3|43290.3|43310.3|43290.3|43305.3|43285.3|6
1625837610000|2021-07-09 13:33:30|43308.3|43288.3|43313.3|43293.3|43313.3|43293.3|43307.8|43287.8|7
1625837620000|2021-07-09 13:33:40|43315.8|43295.8|43315.8|43295.8|43320.8|43300.8|43315.8|43295.8|10
1625837630000|2021-07-09 13:33:50|43318.3|43298.3|43320.8|43300.8|43320.8|43300.8|43318.3|43298.3|5
1625837640000|2021-07-09 13:34:00|43318.8|43298.8|43318.3|43298.3|43318.8|43298.8|43315.8|43295.8|4
1625837650000|2021-07-09 13:34:10|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|43320.8|43300.8|6
1625837670000|2021-07-09 13:34:30|43322.8|43302.8|43318.3|43298.3|43323.3|43303.3|43318.3|43298.3|7
1625837680000|2021-07-09 13:34:40|43316.3|43296.3|43311.3|43291.3|43316.3|43296.3|43311.3|43291.3|0
1625837690000|2021-07-09 13:34:50|43313.3|43293.3|43305.8|43285.8|43313.3|43293.3|43303.8|43283.8|7
1625837700000|2021-07-09 13:35:00|43307.8|43287.8|43308.3|43288.3|43310.8|43290.8|43303.3|43283.3|11
1625837710000|2021-07-09 13:35:10|43312.8|43292.8|43328.3|43308.3|43328.3|43308.3|43312.8|43292.8|10
1625837720000|2021-07-09 13:35:20|43330.8|43310.8|43315.8|43295.8|43330.8|43310.8|43313.3|43293.3|12
1625837730000|2021-07-09 13:35:30|43318.3|43298.3|43313.3|43293.3|43320.8|43300.8|43313.3|43293.3|5
1625837740000|2021-07-09 13:35:40|43315.8|43295.8|43323.3|43303.3|43323.3|43303.3|43315.8|43295.8|14
1625837750000|2021-07-09 13:35:50|43324.2|43304.2|43330.8|43310.8|43333.3|43313.3|43324.2|43304.2|8
1625837760000|2021-07-09 13:36:00|43332.8|43312.8|43330.8|43310.8|43333.3|43313.3|43329.2|43309.2|9
1625837770000|2021-07-09 13:36:10|43328.8|43308.8|43315.8|43295.8|43328.8|43308.8|43303.3|43283.3|21
1625837780000|2021-07-09 13:36:20|43318.3|43298.3|43328.3|43308.3|43328.3|43308.3|43318.3|43298.3|5
1625837790000|2021-07-09 13:36:30|43326.3|43306.3|43328.3|43308.3|43328.3|43308.3|43320.8|43300.8|32
1625837800000|2021-07-09 13:36:40|43330.3|43310.3|43328.3|43308.3|43330.8|43310.8|43328.3|43308.3|13
1625837810000|2021-07-09 13:36:50|43333.3|43313.3|43335.8|43315.8|43335.8|43315.8|43330.8|43310.8|21
1625837820000|2021-07-09 13:37:00|43338.3|43318.3|43325.8|43305.8|43338.3|43318.3|43325.8|43305.8|8
1625837830000|2021-07-09 13:37:10|43330.8|43310.8|43325.8|43305.8|43330.8|43310.8|43325.8|43305.8|3
1625837840000|2021-07-09 13:37:20|43323.3|43303.3|43325.8|43305.8|43325.8|43305.8|43323.3|43303.3|4
1625837850000|2021-07-09 13:37:30|43330.8|43310.8|43330.8|43310.8|43335.8|43315.8|43330.8|43310.8|8
1625837860000|2021-07-09 13:37:40|43333.3|43313.3|43335.8|43315.8|43335.8|43315.8|43328.3|43308.3|8
1625837870000|2021-07-09 13:37:50|43336.3|43316.3|43335.8|43315.8|43340.8|43320.8|43335.8|43315.8|30
1625837880000|2021-07-09 13:38:00|43337.8|43317.8|43338.3|43318.3|43338.3|43318.3|43335.8|43315.8|2
1625837890000|2021-07-09 13:38:10|43337.8|43317.8|43335.3|43315.3|43339.9|43319.9|43333.3|43313.3|16
1625837900000|2021-07-09 13:38:20|43334.9|43314.9|43332.4|43312.4|43334.9|43314.9|43332.4|43312.4|3
1625837910000|2021-07-09 13:38:30|43330.3|43310.3|43332.4|43312.4|43334.9|43314.9|43330.3|43310.3|16
1625837920000|2021-07-09 13:38:40|43330.3|43310.3|43322.4|43302.4|43330.3|43310.3|43322.4|43302.4|11
1625837930000|2021-07-09 13:38:50|43319.9|43299.9|43322.4|43302.4|43322.4|43302.4|43314.9|43294.9|11
1625837940000|2021-07-09 13:39:00|43326.9|43306.9|43334.9|43314.9|43334.9|43314.9|43326.9|43306.9|10
1625837950000|2021-07-09 13:39:10|43337.4|43317.4|43347.4|43327.4|43351.9|43331.9|43337.4|43317.4|22
1625837960000|2021-07-09 13:39:20|43351.9|43331.9|43354.9|43334.9|43354.9|43334.9|43351.9|43331.9|10
1625837970000|2021-07-09 13:39:30|43352.8|43332.8|43357.4|43337.4|43357.4|43337.4|43351.9|43331.9|16
1625837980000|2021-07-09 13:39:40|43359.9|43339.9|43352.4|43332.4|43359.9|43339.9|43352.4|43332.4|3
1625837990000|2021-07-09 13:39:50|43349.9|43329.9|43347.4|43327.4|43354.9|43334.9|43347.4|43327.4|3
1625838000000|2021-07-09 13:40:00|43349.9|43329.9|43357.4|43337.4|43357.4|43337.4|43347.8|43327.8|7
1625838010000|2021-07-09 13:40:10|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|20
1625838020000|2021-07-09 13:40:20|43354.9|43334.9|43354.9|43334.9|43357.4|43337.4|43352.4|43332.4|6
1625838030000|2021-07-09 13:40:30|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43347.4|43327.4|12
1625838040000|2021-07-09 13:40:40|43351.9|43331.9|43347.4|43327.4|43354.9|43334.9|43347.4|43327.4|8
1625838050000|2021-07-09 13:40:50|43343.3|43323.3|43317.4|43297.4|43343.3|43323.3|43317.4|43297.4|17
1625838060000|2021-07-09 13:41:00|43319.9|43299.9|43327.4|43307.4|43332.4|43312.4|43319.9|43299.9|16
1625838070000|2021-07-09 13:41:10|43324.9|43304.9|43324.9|43304.9|43325.3|43305.3|43324.9|43304.9|6
1625838080000|2021-07-09 13:41:20|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|8
1625838090000|2021-07-09 13:41:30|43329.4|43309.4|43330.3|43310.3|43330.3|43310.3|43329.4|43309.4|15
1625838100000|2021-07-09 13:41:40|43332.4|43312.4|43332.8|43312.8|43332.8|43312.8|43327.8|43307.8|11
1625838110000|2021-07-09 13:41:50|43334.9|43314.9|43335.3|43315.3|43337.4|43317.4|43334.9|43314.9|1
1625838120000|2021-07-09 13:42:00|43333.3|43313.3|43332.4|43312.4|43333.3|43313.3|43332.4|43312.4|14
1625838130000|2021-07-09 13:42:10|43335.3|43315.3|43339.9|43319.9|43342.4|43322.4|43332.4|43312.4|14
1625838140000|2021-07-09 13:42:20|43342.4|43322.4|43342.4|43322.4|43345.3|43325.3|43342.4|43322.4|5
1625838150000|2021-07-09 13:42:30|43344.4|43324.4|43342.4|43322.4|43347.4|43327.4|43342.4|43322.4|11
1625838160000|2021-07-09 13:42:40|43344.4|43324.4|43344.9|43324.9|43344.9|43324.9|43344.4|43324.4|7
1625838170000|2021-07-09 13:42:50|43347.4|43327.4|43354.9|43334.9|43354.9|43334.9|43347.4|43327.4|12
1625838180000|2021-07-09 13:43:00|43357.4|43337.4|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|10
1625838190000|2021-07-09 13:43:10|43357.4|43337.4|43352.8|43332.8|43357.4|43337.4|43352.4|43332.4|3
1625838200000|2021-07-09 13:43:20|43352.4|43332.4|43357.4|43337.4|43357.4|43337.4|43349.9|43329.9|5
1625838210000|2021-07-09 13:43:30|43357.8|43337.8|43362.4|43342.4|43362.4|43342.4|43357.8|43337.8|10
1625838220000|2021-07-09 13:43:40|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|20
1625838230000|2021-07-09 13:43:50|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|5
1625838240000|2021-07-09 13:44:00|43369.9|43349.9|43372.4|43352.4|43372.4|43352.4|43369.9|43349.9|10
1625838250000|2021-07-09 13:44:10|43370.3|43350.3|43364.9|43344.9|43370.3|43350.3|43364.9|43344.9|8
1625838260000|2021-07-09 13:44:20|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|10
1625838270000|2021-07-09 13:44:30|||||||||8
1625838280000|2021-07-09 13:44:40|43364.9|43344.9|43377.4|43357.4|43377.4|43357.4|43362.4|43342.4|43
1625838290000|2021-07-09 13:44:50|43379.4|43359.4|43387.4|43367.4|43392.4|43372.4|43379.4|43359.4|30
1625838300000|2021-07-09 13:45:00|43389.4|43369.4|43403.9|43383.9|43403.9|43383.9|43389.4|43369.4|28
1625838310000|2021-07-09 13:45:10|43405.9|43385.9|43407.4|43387.4|43407.4|43387.4|43404.4|43384.4|28
1625838320000|2021-07-09 13:45:20|43404.9|43384.9|43409.4|43389.4|43409.4|43389.4|43404.9|43384.9|12
1625838330000|2021-07-09 13:45:30|43411.4|43391.4|43414.9|43394.9|43414.9|43394.9|43407.4|43387.4|33
1625838340000|2021-07-09 13:45:40|43419.9|43399.9|43429.9|43409.9|43429.9|43409.9|43419.9|43399.9|43
1625838350000|2021-07-09 13:45:50|43432.4|43412.4|43434.9|43414.9|43434.9|43414.9|43432.4|43412.4|16
1625838360000|2021-07-09 13:46:00|43437.4|43417.4|43424.9|43404.9|43437.4|43417.4|43424.9|43404.9|29
1625838370000|2021-07-09 13:46:10|43422.4|43402.4|43422.4|43402.4|43424.9|43404.9|43422.4|43402.4|13
1625838380000|2021-07-09 13:46:20|43426.4|43406.4|43432.8|43412.8|43434.9|43414.9|43426.4|43406.4|18
1625838390000|2021-07-09 13:46:30|43432.4|43412.4|43429.9|43409.9|43432.4|43412.4|43429.9|43409.9|14
1625838400000|2021-07-09 13:46:40|43427.4|43407.4|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|14
1625838410000|2021-07-09 13:46:50|43432.4|43412.4|43417.4|43397.4|43434.4|43414.4|43412.4|43392.4|37
1625838420000|2021-07-09 13:47:00|43421.9|43401.9|43429.4|43409.4|43429.4|43409.4|43420.3|43400.3|16
1625838430000|2021-07-09 13:47:10|43431.9|43411.9|43434.9|43414.9|43439.4|43419.4|43431.9|43411.9|16
1625838440000|2021-07-09 13:47:20|43432.8|43412.8|43447.4|43427.4|43452.4|43432.4|43432.8|43412.8|48
1625838450000|2021-07-09 13:47:30|43442.8|43422.8|43434.9|43414.9|43442.8|43422.8|43432.4|43412.4|17
1625838460000|2021-07-09 13:47:40|43432.8|43412.8|43432.4|43412.4|43437.4|43417.4|43432.4|43412.4|6
1625838470000|2021-07-09 13:47:50|43431.9|43411.9|43432.4|43412.4|43432.4|43412.4|43424.9|43404.9|26
1625838480000|2021-07-09 13:48:00|||||||||20
1625838490000|2021-07-09 13:48:10|43444.9|43424.9|43436.9|43416.9|43444.9|43424.9|43432.4|43412.4|24
1625838500000|2021-07-09 13:48:20|43437.4|43417.4|43434.9|43414.9|43441.9|43421.9|43434.9|43414.9|54
1625838510000|2021-07-09 13:48:30|43430.8|43410.8|43429.4|43409.4|43431.9|43411.9|43414.9|43394.9|40
1625838520000|2021-07-09 13:48:40|43427.4|43407.4|43422.8|43402.8|43427.4|43407.4|43422.8|43402.8|9
1625838530000|2021-07-09 13:48:50|43415.3|43395.3|43402.4|43382.4|43415.3|43395.3|43402.4|43382.4|30
1625838540000|2021-07-09 13:49:00|43400.3|43380.3|43417.4|43397.4|43417.4|43397.4|43399.9|43379.9|22
1625838550000|2021-07-09 13:49:10|43419.9|43399.9|43422.4|43402.4|43422.4|43402.4|43416.9|43396.9|18
1625838560000|2021-07-09 13:49:20|43424.4|43404.4|43434.4|43414.4|43434.4|43414.4|43422.4|43402.4|9
1625838570000|2021-07-09 13:49:30|43432.4|43412.4|43430.3|43410.3|43434.4|43414.4|43427.8|43407.8|12
1625838580000|2021-07-09 13:49:40|43432.4|43412.4|43439.4|43419.4|43439.4|43419.4|43432.4|43412.4|30
1625838590000|2021-07-09 13:49:50|43441.9|43421.9|43449.9|43429.9|43452.4|43432.4|43441.9|43421.9|15
1625838600000|2021-07-09 13:50:00|43447.8|43427.8|43472.4|43452.4|43473.9|43453.9|43447.4|43427.4|38
1625838610000|2021-07-09 13:50:10|43472.8|43452.8|43486.9|43466.9|43492.4|43472.4|43472.8|43452.8|35
1625838620000|2021-07-09 13:50:20|43482.8|43462.8|43492.4|43472.4|43492.4|43472.4|43482.4|43462.4|29
1625838630000|2021-07-09 13:50:30|43492.8|43472.8|43475.8|43455.8|43492.8|43472.8|43475.8|43455.8|37
1625838640000|2021-07-09 13:50:40|43475.3|43455.3|43479.9|43459.9|43481.9|43461.9|43469.9|43449.9|29
1625838650000|2021-07-09 13:50:50|43484.4|43464.4|43482.4|43462.4|43484.9|43464.9|43482.4|43462.4|10
1625838660000|2021-07-09 13:51:00|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43462.4|43442.4|32
1625838670000|2021-07-09 13:51:10|43478.3|43458.3|43472.4|43452.4|43482.8|43462.8|43472.4|43452.4|11
1625838680000|2021-07-09 13:51:20|43474.4|43454.4|43484.9|43464.9|43484.9|43464.9|43474.4|43454.4|12
1625838690000|2021-07-09 13:51:30|43486.9|43466.9|43497.4|43477.4|43497.4|43477.4|43486.9|43466.9|17
1625838700000|2021-07-09 13:51:40|43499.9|43479.9|43492.4|43472.4|43501.9|43481.9|43490.3|43470.3|20
1625838710000|2021-07-09 13:51:50|43496.9|43476.9|43509.9|43489.9|43512.4|43492.4|43496.9|43476.9|47
1625838720000|2021-07-09 13:52:00|43511.9|43491.9|43536.4|43516.4|43536.4|43516.4|43511.9|43491.9|56
1625838730000|2021-07-09 13:52:10|43538.4|43518.4|43544.9|43524.9|43549.4|43529.4|43536.4|43516.4|27
1625838740000|2021-07-09 13:52:20|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43541.9|43521.9|36
1625838750000|2021-07-09 13:52:30|43544.9|43524.9|43544.4|43524.4|43549.9|43529.9|43544.4|43524.4|31
1625838760000|2021-07-09 13:52:40|43546.9|43526.9|43544.4|43524.4|43551.4|43531.4|43544.4|43524.4|12
1625838770000|2021-07-09 13:52:50|43544.9|43524.9|43547.4|43527.4|43549.4|43529.4|43542.4|43522.4|22
1625838780000|2021-07-09 13:53:00|43544.9|43524.9|43549.9|43529.9|43554.4|43534.4|43542.4|43522.4|25
1625838790000|2021-07-09 13:53:10|43551.9|43531.9|43567.4|43547.4|43567.4|43547.4|43551.9|43531.9|40
1625838800000|2021-07-09 13:53:20|43569.4|43549.4|43587.4|43567.4|43592.8|43572.8|43559.9|43539.9|47
1625838810000|2021-07-09 13:53:30|43584.9|43564.9|43582.4|43562.4|43587.4|43567.4|43582.4|43562.4|37
1625838820000|2021-07-09 13:53:40|43579.9|43559.9|43589.4|43569.4|43589.4|43569.4|43577.4|43557.4|48
1625838830000|2021-07-09 13:53:50|43592.8|43572.8|43597.4|43577.4|43597.4|43577.4|43592.4|43572.4|35
1625838840000|2021-07-09 13:54:00|43594.4|43574.4|43587.4|43567.4|43601.9|43581.9|43587.4|43567.4|31
1625838850000|2021-07-09 13:54:10|43586.9|43566.9|43577.4|43557.4|43587.4|43567.4|43575.3|43555.3|20
1625838860000|2021-07-09 13:54:20|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|18
1625838870000|2021-07-09 13:54:30|43584.9|43564.9|43592.4|43572.4|43594.4|43574.4|43582.4|43562.4|40
1625838880000|2021-07-09 13:54:40|43594.9|43574.9|43587.4|43567.4|43597.4|43577.4|43587.4|43567.4|38
1625838890000|2021-07-09 13:54:50|43611.9|43591.9|43612.4|43592.4|43614.4|43594.4|43607.4|43587.4|78
1625838900000|2021-07-09 13:55:00|43611.9|43591.9|43607.4|43587.4|43622.4|43602.4|43607.4|43587.4|44
1625838910000|2021-07-09 13:55:10|43611.9|43591.9|43607.4|43587.4|43612.4|43592.4|43602.4|43582.4|35
1625838920000|2021-07-09 13:55:20|43609.9|43589.9|43609.9|43589.9|43612.4|43592.4|43604.9|43584.9|18
1625838930000|2021-07-09 13:55:30|43612.4|43592.4|43594.9|43574.9|43612.4|43592.4|43594.9|43574.9|50
1625838940000|2021-07-09 13:55:40|43592.4|43572.4|43620.3|43600.3|43624.9|43604.9|43589.9|43569.9|32
1625838950000|2021-07-09 13:55:50|43617.8|43597.8|43612.8|43592.8|43621.9|43601.9|43612.8|43592.8|25
1625838960000|2021-07-09 13:56:00|43614.8|43594.8|43609.8|43589.8|43614.8|43594.8|43599.8|43579.8|30
1625838970000|2021-07-09 13:56:10|43607.3|43587.3|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|22
1625838980000|2021-07-09 13:56:20|43604.8|43584.8|43604.8|43584.8|43607.3|43587.3|43602.3|43582.3|8
1625838990000|2021-07-09 13:56:30|43606.9|43586.9|43609.8|43589.8|43614.8|43594.8|43606.9|43586.9|35
1625839000000|2021-07-09 13:56:40|43607.3|43587.3|43595.3|43575.3|43607.3|43587.3|43595.3|43575.3|9
1625839010000|2021-07-09 13:56:50|43592.8|43572.8|43590.3|43570.3|43594.8|43574.8|43590.3|43570.3|38
1625839020000|2021-07-09 13:57:00|43592.3|43572.3|43601.9|43581.9|43604.8|43584.8|43592.3|43572.3|49
1625839030000|2021-07-09 13:57:10|43602.3|43582.3|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|20
1625839040000|2021-07-09 13:57:20|43592.8|43572.8|43619.8|43599.8|43622.3|43602.3|43592.8|43572.8|27
1625839050000|2021-07-09 13:57:30|43622.3|43602.3|43627.3|43607.3|43628.9|43608.9|43622.3|43602.3|47
1625839060000|2021-07-09 13:57:40|43629.4|43609.4|43624.8|43604.8|43629.4|43609.4|43624.4|43604.4|15
1625839070000|2021-07-09 13:57:50|43622.3|43602.3|43634.8|43614.8|43634.8|43614.8|43617.3|43597.3|25
1625839080000|2021-07-09 13:58:00|43632.8|43612.8|43636.9|43616.9|43639.4|43619.4|43624.8|43604.8|30
1625839090000|2021-07-09 13:58:10|43634.8|43614.8|43642.3|43622.3|43642.3|43622.3|43632.3|43612.3|8
1625839100000|2021-07-09 13:58:20|43639.8|43619.8|43639.8|43619.8|43657.3|43637.3|43637.3|43617.3|29
1625839110000|2021-07-09 13:58:30|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43632.8|43612.8|16
1625839120000|2021-07-09 13:58:40|43639.4|43619.4|43617.8|43597.8|43639.4|43619.4|43617.8|43597.8|19
1625839130000|2021-07-09 13:58:50|43620.3|43600.3|43612.3|43592.3|43620.3|43600.3|43612.3|43592.3|18
1625839140000|2021-07-09 13:59:00|43614.8|43594.8|43612.3|43592.3|43617.3|43597.3|43607.3|43587.3|22
1625839150000|2021-07-09 13:59:10|43607.3|43587.3|43602.3|43582.3|43607.3|43587.3|43599.8|43579.8|9
1625839160000|2021-07-09 13:59:20|43599.8|43579.8|43579.4|43559.4|43599.8|43579.8|43579.4|43559.4|46
1625839170000|2021-07-09 13:59:30|43581.9|43561.9|43569.8|43549.8|43582.3|43562.3|43569.8|43549.8|14
1625839180000|2021-07-09 13:59:40|43567.3|43547.3|43586.9|43566.9|43586.9|43566.9|43564.8|43544.8|30
1625839190000|2021-07-09 13:59:50|43584.8|43564.8|43594.8|43574.8|43594.8|43574.8|43579.8|43559.8|15
1625839200000|2021-07-09 14:00:00|43596.9|43576.9|43637.3|43617.3|43637.3|43617.3|43596.9|43576.9|54
1625839210000|2021-07-09 14:00:10|43635.3|43615.3|43622.3|43602.3|43635.3|43615.3|43617.3|43597.3|14
1625839220000|2021-07-09 14:00:20|43619.8|43599.8|43610.3|43590.3|43622.3|43602.3|43610.3|43590.3|25
1625839230000|2021-07-09 14:00:30|43609.8|43589.8|43611.9|43591.9|43616.4|43596.4|43604.8|43584.8|20
1625839240000|2021-07-09 14:00:40|43612.3|43592.3|43604.8|43584.8|43612.3|43592.3|43602.3|43582.3|13
1625839250000|2021-07-09 14:00:50|43602.3|43582.3|43582.3|43562.3|43602.3|43582.3|43582.3|43562.3|8
1625839260000|2021-07-09 14:01:00|43585.3|43565.3|43565.3|43545.3|43587.3|43567.3|43565.3|43545.3|82
1625839270000|2021-07-09 14:01:10|43562.8|43542.8|43534.8|43514.8|43562.8|43542.8|43522.3|43502.3|49
1625839280000|2021-07-09 14:01:20|43537.3|43517.3|43527.3|43507.3|43544.8|43524.8|43527.3|43507.3|38
1625839290000|2021-07-09 14:01:30|43529.4|43509.4|43521.9|43501.9|43529.8|43509.8|43521.9|43501.9|46
1625839300000|2021-07-09 14:01:40|43510.3|43490.3|43517.3|43497.3|43521.9|43501.9|43510.3|43490.3|25
1625839310000|2021-07-09 14:01:50|43516.9|43496.9|43514.8|43494.8|43517.3|43497.3|43509.8|43489.8|33
1625839320000|2021-07-09 14:02:00|43512.8|43492.8|43519.8|43499.8|43522.3|43502.3|43512.3|43492.3|66
1625839330000|2021-07-09 14:02:10|43520.3|43500.3|43552.3|43532.3|43556.9|43536.9|43520.3|43500.3|35
1625839340000|2021-07-09 14:02:20|43552.8|43532.8|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|10
1625839350000|2021-07-09 14:02:30|43557.3|43537.3|43577.3|43557.3|43579.8|43559.8|43557.3|43537.3|20
1625839360000|2021-07-09 14:02:40|43574.4|43554.4|43576.9|43556.9|43576.9|43556.9|43567.8|43547.8|20
1625839370000|2021-07-09 14:02:50|43579.8|43559.8|43589.8|43569.8|43592.3|43572.3|43579.8|43559.8|22
1625839380000|2021-07-09 14:03:00|43587.3|43567.3|43587.3|43567.3|43589.4|43569.4|43587.3|43567.3|7
1625839390000|2021-07-09 14:03:10|43582.3|43562.3|43572.3|43552.3|43582.3|43562.3|43572.3|43552.3|32
1625839400000|2021-07-09 14:03:20|43577.3|43557.3|43582.3|43562.3|43592.3|43572.3|43577.3|43557.3|23
1625839410000|2021-07-09 14:03:30|43579.8|43559.8|43580.3|43560.3|43584.8|43564.8|43579.8|43559.8|11
1625839420000|2021-07-09 14:03:40|43582.3|43562.3|43574.8|43554.8|43584.8|43564.8|43574.8|43554.8|20
1625839430000|2021-07-09 14:03:50|43577.3|43557.3|43574.8|43554.8|43577.3|43557.3|43570.3|43550.3|28
1625839440000|2021-07-09 14:04:00|43572.3|43552.3|43597.3|43577.3|43597.3|43577.3|43572.3|43552.3|26
1625839450000|2021-07-09 14:04:10|43595.3|43575.3|43594.8|43574.8|43597.3|43577.3|43594.4|43574.4|10
1625839460000|2021-07-09 14:04:20|43592.3|43572.3|43586.9|43566.9|43592.3|43572.3|43582.3|43562.3|8
1625839470000|2021-07-09 14:04:30|43587.3|43567.3|43592.3|43572.3|43594.8|43574.8|43587.3|43567.3|5
1625839480000|2021-07-09 14:04:40|43590.3|43570.3|43582.3|43562.3|43590.3|43570.3|43579.8|43559.8|9
1625839490000|2021-07-09 14:04:50|43581.9|43561.9|43582.3|43562.3|43582.3|43562.3|43579.8|43559.8|1
1625839500000|2021-07-09 14:05:00|43584.8|43564.8|43607.3|43587.3|43607.3|43587.3|43584.8|43564.8|32
1625839510000|2021-07-09 14:05:10|43602.8|43582.8|43599.8|43579.8|43607.3|43587.3|43599.4|43579.4|7
1625839520000|2021-07-09 14:05:20|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43594.8|43574.8|16
1625839530000|2021-07-09 14:05:30|43594.8|43574.8|43584.4|43564.4|43597.3|43577.3|43584.4|43564.4|37
1625839540000|2021-07-09 14:05:40|43582.3|43562.3|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|18
1625839550000|2021-07-09 14:05:50|43581.9|43561.9|43584.8|43564.8|43584.8|43564.8|43581.9|43561.9|38
1625839560000|2021-07-09 14:06:00|43582.3|43562.3|43557.3|43537.3|43582.3|43562.3|43557.3|43537.3|23
1625839570000|2021-07-09 14:06:10|43559.4|43539.4|43545.3|43525.3|43559.8|43539.8|43539.8|43519.8|25
1625839580000|2021-07-09 14:06:20|43545.8|43525.8|43549.8|43529.8|43549.8|43529.8|43542.8|43522.8|10
1625839590000|2021-07-09 14:06:30|43547.8|43527.8|43554.8|43534.8|43554.8|43534.8|43544.8|43524.8|5
1625839600000|2021-07-09 14:06:40|43556.9|43536.9|43544.8|43524.8|43557.3|43537.3|43540.3|43520.3|19
1625839610000|2021-07-09 14:06:50|43547.3|43527.3|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|2
1625839620000|2021-07-09 14:07:00|43542.8|43522.8|43534.8|43514.8|43542.8|43522.8|43532.3|43512.3|14
1625839630000|2021-07-09 14:07:10|43532.8|43512.8|43542.3|43522.3|43544.8|43524.8|43532.3|43512.3|22
1625839640000|2021-07-09 14:07:20|43541.9|43521.9|43537.3|43517.3|43544.8|43524.8|43537.3|43517.3|19
1625839650000|2021-07-09 14:07:30|43534.8|43514.8|43525.8|43505.8|43537.3|43517.3|43525.8|43505.8|13
1625839660000|2021-07-09 14:07:40|43527.8|43507.8|43539.4|43519.4|43539.4|43519.4|43525.8|43505.8|14
1625839670000|2021-07-09 14:07:50|43541.9|43521.9|43549.4|43529.4|43549.4|43529.4|43539.8|43519.8|8
1625839680000|2021-07-09 14:08:00|43549.8|43529.8|43559.4|43539.4|43562.3|43542.3|43547.3|43527.3|6
1625839690000|2021-07-09 14:08:10|43559.8|43539.8|43545.8|43525.8|43559.8|43539.8|43545.8|43525.8|9
1625839700000|2021-07-09 14:08:20|43547.8|43527.8|43542.8|43522.8|43548.3|43528.3|43542.8|43522.8|12
1625839710000|2021-07-09 14:08:30|43544.8|43524.8|43567.3|43547.3|43567.3|43547.3|43544.8|43524.8|16
1625839720000|2021-07-09 14:08:40|43569.4|43549.4|43577.3|43557.3|43579.8|43559.8|43569.4|43549.4|11
1625839730000|2021-07-09 14:08:50|43579.8|43559.8|43584.8|43564.8|43584.8|43564.8|43577.3|43557.3|21
1625839740000|2021-07-09 14:09:00|43587.3|43567.3|43596.9|43576.9|43596.9|43576.9|43582.3|43562.3|21
1625839750000|2021-07-09 14:09:10|43594.8|43574.8|43591.9|43571.9|43599.8|43579.8|43591.9|43571.9|19
1625839760000|2021-07-09 14:09:20|43589.8|43569.8|43587.3|43567.3|43589.8|43569.8|43584.8|43564.8|7
1625839770000|2021-07-09 14:09:30|43585.3|43565.3|43594.8|43574.8|43597.3|43577.3|43585.3|43565.3|4
1625839780000|2021-07-09 14:09:40|43597.3|43577.3|43604.8|43584.8|43604.8|43584.8|43597.3|43577.3|21
1625839790000|2021-07-09 14:09:50|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|17
1625839800000|2021-07-09 14:10:00|43602.3|43582.3|43612.3|43592.3|43612.3|43592.3|43602.3|43582.3|7
1625839810000|2021-07-09 14:10:10|43614.4|43594.4|43614.8|43594.8|43617.3|43597.3|43612.3|43592.3|14
1625839820000|2021-07-09 14:10:20|43612.3|43592.3|43615.3|43595.3|43619.8|43599.8|43612.3|43592.3|9
1625839830000|2021-07-09 14:10:30|43612.3|43592.3|43607.3|43587.3|43612.3|43592.3|43606.9|43586.9|24
1625839840000|2021-07-09 14:10:40|43606.9|43586.9|43604.8|43584.8|43609.8|43589.8|43604.8|43584.8|13
1625839850000|2021-07-09 14:10:50|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|9
1625839860000|2021-07-09 14:11:00|43606.9|43586.9|43609.8|43589.8|43609.8|43589.8|43604.4|43584.4|14
1625839870000|2021-07-09 14:11:10|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|6
1625839880000|2021-07-09 14:11:20|43614.8|43594.8|43612.3|43592.3|43616.9|43596.9|43612.3|43592.3|8
1625839890000|2021-07-09 14:11:30|43611.9|43591.9|43612.3|43592.3|43612.3|43592.3|43607.3|43587.3|10
1625839900000|2021-07-09 14:11:40|||||||||9
1625839910000|2021-07-09 14:11:50|43614.8|43594.8|43622.3|43602.3|43622.3|43602.3|43614.8|43594.8|8
1625839920000|2021-07-09 14:12:00|43624.8|43604.8|43620.3|43600.3|43624.8|43604.8|43617.3|43597.3|32
1625839930000|2021-07-09 14:12:10|43619.8|43599.8|43614.8|43594.8|43619.8|43599.8|43612.3|43592.3|12
1625839940000|2021-07-09 14:12:20|43612.8|43592.8|43602.3|43582.3|43614.4|43594.4|43602.3|43582.3|7
1625839950000|2021-07-09 14:12:30|43604.8|43584.8|43587.3|43567.3|43604.8|43584.8|43582.8|43562.8|29
1625839960000|2021-07-09 14:12:40|43589.8|43569.8|43584.8|43564.8|43591.9|43571.9|43584.8|43564.8|10
1625839970000|2021-07-09 14:12:50|43582.3|43562.3|43589.8|43569.8|43589.8|43569.8|43582.3|43562.3|3
1625839980000|2021-07-09 14:13:00|43592.3|43572.3|43602.3|43582.3|43602.3|43582.3|43592.3|43572.3|11
1625839990000|2021-07-09 14:13:10|43603.3|43583.3|43614.8|43594.8|43614.8|43594.8|43603.3|43583.3|6
1625840000000|2021-07-09 14:13:20|43612.3|43592.3|43604.8|43584.8|43612.3|43592.3|43604.8|43584.8|13
1625840010000|2021-07-09 14:13:30|43602.3|43582.3|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|5
1625840020000|2021-07-09 14:13:40|43597.3|43577.3|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|6
1625840030000|2021-07-09 14:13:50|43592.3|43572.3|43584.8|43564.8|43592.3|43572.3|43584.8|43564.8|8
1625840040000|2021-07-09 14:14:00|43582.8|43562.8|43574.8|43554.8|43584.8|43564.8|43574.8|43554.8|11
1625840050000|2021-07-09 14:14:10|43576.9|43556.9|43572.3|43552.3|43577.3|43557.3|43572.3|43552.3|15
1625840060000|2021-07-09 14:14:20|43572.8|43552.8|43571.4|43551.4|43574.8|43554.8|43569.4|43549.4|11
1625840070000|2021-07-09 14:14:30|43571.9|43551.9|43582.3|43562.3|43582.3|43562.3|43571.9|43551.9|22
1625840080000|2021-07-09 14:14:40|43584.4|43564.4|43587.3|43567.3|43590.3|43570.3|43584.4|43564.4|16
1625840090000|2021-07-09 14:14:50|43587.8|43567.8|43587.3|43567.3|43592.3|43572.3|43582.3|43562.3|10
1625840100000|2021-07-09 14:15:00|43585.3|43565.3|43624.4|43604.4|43624.4|43604.4|43582.3|43562.3|34
1625840110000|2021-07-09 14:15:10|43624.8|43604.8|43629.4|43609.4|43629.8|43609.8|43624.4|43604.4|42
1625840120000|2021-07-09 14:15:20|43627.3|43607.3|43639.8|43619.8|43645.3|43625.3|43627.3|43607.3|30
1625840130000|2021-07-09 14:15:30|43637.3|43617.3|43642.3|43622.3|43642.3|43622.3|43637.3|43617.3|10
1625840140000|2021-07-09 14:15:40|43647.3|43627.3|43647.3|43627.3|43651.9|43631.9|43647.3|43627.3|19
1625840150000|2021-07-09 14:15:50|43645.3|43625.3|43647.3|43627.3|43647.3|43627.3|43645.3|43625.3|24
1625840160000|2021-07-09 14:16:00|43644.4|43624.4|43649.8|43629.8|43650.3|43630.3|43644.4|43624.4|16
1625840170000|2021-07-09 14:16:10|43647.3|43627.3|43647.3|43627.3|43649.8|43629.8|43647.3|43627.3|27
1625840180000|2021-07-09 14:16:20|43646.9|43626.9|43624.8|43604.8|43646.9|43626.9|43624.8|43604.8|12
1625840190000|2021-07-09 14:16:30|43625.3|43605.3|43636.9|43616.9|43636.9|43616.9|43624.4|43604.4|22
1625840200000|2021-07-09 14:16:40|43637.3|43617.3|43642.3|43622.3|43644.8|43624.8|43637.3|43617.3|15
1625840210000|2021-07-09 14:16:50|43644.4|43624.4|43642.3|43622.3|43649.8|43629.8|43642.3|43622.3|16
1625840220000|2021-07-09 14:17:00|43641.9|43621.9|43642.3|43622.3|43642.3|43622.3|43639.4|43619.4|8
1625840230000|2021-07-09 14:17:10|43644.8|43624.8|43642.3|43622.3|43644.8|43624.8|43639.8|43619.8|14
1625840240000|2021-07-09 14:17:20|43639.8|43619.8|43637.3|43617.3|43642.3|43622.3|43637.3|43617.3|9
1625840250000|2021-07-09 14:17:30|43634.8|43614.8|43632.3|43612.3|43634.8|43614.8|43630.3|43610.3|8
1625840260000|2021-07-09 14:17:40|43630.3|43610.3|43627.3|43607.3|43630.3|43610.3|43625.3|43605.3|14
1625840270000|2021-07-09 14:17:50|43622.3|43602.3|43620.3|43600.3|43622.3|43602.3|43617.3|43597.3|37
1625840280000|2021-07-09 14:18:00|43622.3|43602.3|43647.3|43627.3|43649.8|43629.8|43622.3|43602.3|24
1625840290000|2021-07-09 14:18:10|43646.9|43626.9|43637.3|43617.3|43646.9|43626.9|43637.3|43617.3|10
1625840300000|2021-07-09 14:18:20|43637.8|43617.8|43637.3|43617.3|43639.8|43619.8|43637.3|43617.3|4
1625840310000|2021-07-09 14:18:30|43636.9|43616.9|43642.3|43622.3|43642.3|43622.3|43636.9|43616.9|12
1625840320000|2021-07-09 14:18:40|43644.4|43624.4|43647.3|43627.3|43649.4|43629.4|43644.4|43624.4|10
1625840330000|2021-07-09 14:18:50|43649.4|43629.4|43645.3|43625.3|43649.4|43629.4|43645.3|43625.3|14
1625840340000|2021-07-09 14:19:00|43647.3|43627.3|43659.8|43639.8|43659.8|43639.8|43647.3|43627.3|33
1625840350000|2021-07-09 14:19:10|43662.3|43642.3|43662.3|43642.3|43667.3|43647.3|43662.3|43642.3|42
1625840360000|2021-07-09 14:19:20|43664.4|43644.4|43662.3|43642.3|43664.8|43644.8|43661.9|43641.9|18
1625840370000|2021-07-09 14:19:30|43660.3|43640.3|43657.8|43637.8|43660.3|43640.3|43655.3|43635.3|14
1625840380000|2021-07-09 14:19:40|43655.8|43635.8|43657.3|43637.3|43657.3|43637.3|43655.3|43635.3|17
1625840390000|2021-07-09 14:19:50|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|7
1625840400000|2021-07-09 14:20:00|43657.3|43637.3|43662.3|43642.3|43662.3|43642.3|43657.3|43637.3|15
1625840410000|2021-07-09 14:20:10|43665.3|43645.3|43667.3|43647.3|43669.4|43649.4|43664.8|43644.8|19
1625840420000|2021-07-09 14:20:20|43670.3|43650.3|43667.3|43647.3|43670.3|43650.3|43667.3|43647.3|13
1625840430000|2021-07-09 14:20:30|43669.8|43649.8|43677.3|43657.3|43677.3|43657.3|43667.3|43647.3|35
1625840440000|2021-07-09 14:20:40|43679.4|43659.4|43682.3|43662.3|43684.8|43664.8|43679.4|43659.4|32
1625840450000|2021-07-09 14:20:50|43685.3|43665.3|43687.3|43667.3|43687.3|43667.3|43682.3|43662.3|25
1625840460000|2021-07-09 14:21:00|43687.8|43667.8|43687.3|43667.3|43690.3|43670.3|43687.3|43667.3|19
1625840470000|2021-07-09 14:21:10|43689.4|43669.4|43682.3|43662.3|43692.3|43672.3|43682.3|43662.3|14
1625840480000|2021-07-09 14:21:20|43679.4|43659.4|43672.3|43652.3|43679.4|43659.4|43672.3|43652.3|15
1625840490000|2021-07-09 14:21:30|43670.3|43650.3|43647.3|43627.3|43670.3|43650.3|43647.3|43627.3|8
1625840500000|2021-07-09 14:21:40|43645.3|43625.3|43657.8|43637.8|43657.8|43637.8|43645.3|43625.3|13
1625840510000|2021-07-09 14:21:50|43659.8|43639.8|43655.3|43635.3|43659.8|43639.8|43654.4|43634.4|6
1625840520000|2021-07-09 14:22:00|43652.8|43632.8|43639.4|43619.4|43652.8|43632.8|43639.4|43619.4|33
1625840530000|2021-07-09 14:22:10|43641.4|43621.4|43652.3|43632.3|43652.3|43632.3|43641.4|43621.4|30
1625840540000|2021-07-09 14:22:20|43650.3|43630.3|43644.4|43624.4|43651.4|43631.4|43644.4|43624.4|8
1625840550000|2021-07-09 14:22:30|43642.3|43622.3|43634.4|43614.4|43642.3|43622.3|43634.4|43614.4|11
1625840560000|2021-07-09 14:22:40|43632.3|43612.3|43606.9|43586.9|43632.3|43612.3|43605.3|43585.3|25
1625840570000|2021-07-09 14:22:50|43604.4|43584.4|43597.3|43577.3|43607.3|43587.3|43592.3|43572.3|25
1625840580000|2021-07-09 14:23:00|43600.3|43580.3|43599.8|43579.8|43600.3|43580.3|43597.3|43577.3|15
1625840590000|2021-07-09 14:23:10|43600.3|43580.3|43580.3|43560.3|43600.3|43580.3|43580.3|43560.3|23
1625840600000|2021-07-09 14:23:20|43584.4|43564.4|43587.3|43567.3|43587.3|43567.3|43582.3|43562.3|21
1625840610000|2021-07-09 14:23:30|43584.8|43564.8|43597.8|43577.8|43601.9|43581.9|43584.8|43564.8|13
1625840620000|2021-07-09 14:23:40|43599.8|43579.8|43612.3|43592.3|43612.3|43592.3|43599.8|43579.8|14
1625840630000|2021-07-09 14:23:50|43612.8|43592.8|43612.3|43592.3|43612.8|43592.8|43612.3|43592.3|7
1625840640000|2021-07-09 14:24:00|43607.3|43587.3|43617.8|43597.8|43617.8|43597.8|43607.3|43587.3|21
1625840650000|2021-07-09 14:24:10|43617.3|43597.3|43609.8|43589.8|43619.8|43599.8|43609.8|43589.8|15
1625840660000|2021-07-09 14:24:20|43607.3|43587.3|43602.8|43582.8|43607.3|43587.3|43602.3|43582.3|8
1625840670000|2021-07-09 14:24:30|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43599.8|43579.8|7
1625840680000|2021-07-09 14:24:40|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|6
1625840690000|2021-07-09 14:24:50|43607.3|43587.3|43599.8|43579.8|43607.3|43587.3|43599.8|43579.8|14
1625840700000|2021-07-09 14:25:00|43597.3|43577.3|43629.8|43609.8|43629.8|43609.8|43597.3|43577.3|27
1625840710000|2021-07-09 14:25:10|43631.9|43611.9|43646.9|43626.9|43647.3|43627.3|43631.9|43611.9|44
1625840720000|2021-07-09 14:25:20|43647.3|43627.3|43637.3|43617.3|43649.4|43629.4|43637.3|43617.3|10
1625840730000|2021-07-09 14:25:30|43639.8|43619.8|43624.8|43604.8|43639.8|43619.8|43622.3|43602.3|13
1625840740000|2021-07-09 14:25:40|43625.3|43605.3|43587.3|43567.3|43625.3|43605.3|43587.3|43567.3|28
1625840750000|2021-07-09 14:25:50|43589.4|43569.4|43579.8|43559.8|43592.3|43572.3|43579.8|43559.8|16
1625840760000|2021-07-09 14:26:00|43581.9|43561.9|43582.3|43562.3|43582.3|43562.3|43577.8|43557.8|16
1625840770000|2021-07-09 14:26:10|43582.8|43562.8|43604.8|43584.8|43604.8|43584.8|43582.8|43562.8|13
1625840780000|2021-07-09 14:26:20|43604.4|43584.4|43599.8|43579.8|43607.3|43587.3|43599.8|43579.8|13
1625840790000|2021-07-09 14:26:30|43601.9|43581.9|43604.4|43584.4|43604.4|43584.4|43599.8|43579.8|5
1625840800000|2021-07-09 14:26:40|43602.3|43582.3|43599.4|43579.4|43602.3|43582.3|43599.4|43579.4|4
1625840810000|2021-07-09 14:26:50|43596.9|43576.9|43592.3|43572.3|43596.9|43576.9|43584.8|43564.8|76
1625840820000|2021-07-09 14:27:00|43594.8|43574.8|43589.8|43569.8|43594.8|43574.8|43589.8|43569.8|8
1625840830000|2021-07-09 14:27:10|43584.8|43564.8|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|8
1625840840000|2021-07-09 14:27:20|43582.3|43562.3|43577.8|43557.8|43582.3|43562.3|43577.8|43557.8|3
1625840850000|2021-07-09 14:27:30|43580.3|43560.3|43589.8|43569.8|43589.8|43569.8|43580.3|43560.3|23
1625840860000|2021-07-09 14:27:40|43587.3|43567.3|43587.3|43567.3|43594.4|43574.4|43587.3|43567.3|9
1625840870000|2021-07-09 14:27:50|43586.9|43566.9|43580.3|43560.3|43586.9|43566.9|43580.3|43560.3|7
1625840880000|2021-07-09 14:28:00|43582.3|43562.3|43589.8|43569.8|43589.8|43569.8|43582.3|43562.3|4
1625840890000|2021-07-09 14:28:10|43587.3|43567.3|43592.3|43572.3|43592.3|43572.3|43587.3|43567.3|14
1625840900000|2021-07-09 14:28:20|43589.8|43569.8|43589.8|43569.8|43591.9|43571.9|43589.8|43569.8|3
1625840910000|2021-07-09 14:28:30|43587.3|43567.3|43589.8|43569.8|43592.3|43572.3|43587.3|43567.3|2
1625840920000|2021-07-09 14:28:40|43592.3|43572.3|43591.9|43571.9|43597.3|43577.3|43591.9|43571.9|5
1625840930000|2021-07-09 14:28:50|43592.3|43572.3|43574.8|43554.8|43592.3|43572.3|43574.8|43554.8|19
1625840940000|2021-07-09 14:29:00|43572.8|43552.8|43591.4|43571.4|43591.4|43571.4|43570.3|43550.3|12
1625840950000|2021-07-09 14:29:10|43591.9|43571.9|43594.8|43574.8|43594.8|43574.8|43591.9|43571.9|12
1625840960000|2021-07-09 14:29:20|43592.3|43572.3|43609.8|43589.8|43612.3|43592.3|43592.3|43572.3|23
1625840970000|2021-07-09 14:29:30|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|5
1625840980000|2021-07-09 14:29:40|43605.3|43585.3|43609.8|43589.8|43609.8|43589.8|43605.3|43585.3|11
1625840990000|2021-07-09 14:29:50|43612.3|43592.3|43614.8|43594.8|43619.4|43599.4|43612.3|43592.3|34
1625841000000|2021-07-09 14:30:00|43617.3|43597.3|43615.3|43595.3|43627.3|43607.3|43615.3|43595.3|26
1625841010000|2021-07-09 14:30:10|43613.3|43593.3|43614.8|43594.8|43614.8|43594.8|43609.8|43589.8|11
1625841020000|2021-07-09 14:30:20|43616.9|43596.9|43605.3|43585.3|43621.4|43601.4|43605.3|43585.3|26
1625841030000|2021-07-09 14:30:30|43604.8|43584.8|43604.8|43584.8|43609.8|43589.8|43604.8|43584.8|20
1625841040000|2021-07-09 14:30:40|43602.3|43582.3|43599.8|43579.8|43602.3|43582.3|43597.8|43577.8|6
1625841050000|2021-07-09 14:30:50|43597.8|43577.8|43594.8|43574.8|43597.8|43577.8|43592.3|43572.3|3
1625841060000|2021-07-09 14:31:00|43592.8|43572.8|43604.8|43584.8|43609.4|43589.4|43592.3|43572.3|17
1625841070000|2021-07-09 14:31:10|43599.4|43579.4|43594.8|43574.8|43599.4|43579.4|43594.8|43574.8|4
1625841080000|2021-07-09 14:31:20|43598.9|43578.9|43604.8|43584.8|43604.8|43584.8|43598.9|43578.9|6
1625841090000|2021-07-09 14:31:30|43600.3|43580.3|43579.8|43559.8|43600.3|43580.3|43579.8|43559.8|34
1625841100000|2021-07-09 14:31:40|43577.3|43557.3|43569.4|43549.4|43577.3|43557.3|43569.4|43549.4|9
1625841110000|2021-07-09 14:31:50|43569.8|43549.8|43572.3|43552.3|43573.3|43553.3|43565.3|43545.3|6
1625841120000|2021-07-09 14:32:00|43564.8|43544.8|43553.3|43533.3|43564.8|43544.8|43553.3|43533.3|36
1625841130000|2021-07-09 14:32:10|43552.8|43532.8|43544.8|43524.8|43552.8|43532.8|43542.8|43522.8|18
1625841140000|2021-07-09 14:32:20|43546.9|43526.9|43547.3|43527.3|43549.8|43529.8|43544.8|43524.8|11
1625841150000|2021-07-09 14:32:30|43549.4|43529.4|43539.8|43519.8|43552.3|43532.3|43539.8|43519.8|25
1625841160000|2021-07-09 14:32:40|43537.3|43517.3|43529.8|43509.8|43537.3|43517.3|43529.8|43509.8|16
1625841170000|2021-07-09 14:32:50|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|6
1625841180000|2021-07-09 14:33:00|43527.3|43507.3|43522.8|43502.8|43527.3|43507.3|43519.8|43499.8|20
1625841190000|2021-07-09 14:33:10|43522.3|43502.3|43527.3|43507.3|43527.3|43507.3|43520.3|43500.3|12
1625841200000|2021-07-09 14:33:20|43527.8|43507.8|43532.3|43512.3|43534.8|43514.8|43527.8|43507.8|9
1625841210000|2021-07-09 14:33:30|43531.9|43511.9|43529.8|43509.8|43534.8|43514.8|43529.8|43509.8|14
1625841220000|2021-07-09 14:33:40|43529.4|43509.4|43524.8|43504.8|43529.4|43509.4|43524.8|43504.8|7
1625841230000|2021-07-09 14:33:50|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43525.3|43505.3|11
1625841240000|2021-07-09 14:34:00|43524.8|43504.8|43529.8|43509.8|43529.8|43509.8|43524.4|43504.4|23
1625841250000|2021-07-09 14:34:10|43527.3|43507.3|43517.3|43497.3|43527.3|43507.3|43517.3|43497.3|11
1625841260000|2021-07-09 14:34:20|43515.3|43495.3|43514.4|43494.4|43515.3|43495.3|43510.3|43490.3|13
1625841270000|2021-07-09 14:34:30|43514.8|43494.8|43517.3|43497.3|43517.3|43497.3|43512.3|43492.3|3
1625841280000|2021-07-09 14:34:40|43519.4|43499.4|43517.3|43497.3|43519.8|43499.8|43517.3|43497.3|8
1625841290000|2021-07-09 14:34:50|43517.8|43497.8|43519.8|43499.8|43522.3|43502.3|43517.3|43497.3|15
1625841300000|2021-07-09 14:35:00|43521.9|43501.9|43545.3|43525.3|43547.3|43527.3|43521.9|43501.9|13
1625841310000|2021-07-09 14:35:10|43547.3|43527.3|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|9
1625841320000|2021-07-09 14:35:20|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43544.8|43524.8|23
1625841330000|2021-07-09 14:35:30|43547.3|43527.3|43557.3|43537.3|43559.8|43539.8|43547.3|43527.3|14
1625841340000|2021-07-09 14:35:40|43559.8|43539.8|43552.8|43532.8|43559.8|43539.8|43552.8|43532.8|9
1625841350000|2021-07-09 14:35:50|43550.8|43530.8|43544.8|43524.8|43550.8|43530.8|43544.8|43524.8|6
1625841360000|2021-07-09 14:36:00|43542.3|43522.3|43534.8|43514.8|43542.3|43522.3|43532.3|43512.3|13
1625841370000|2021-07-09 14:36:10|43532.3|43512.3|43517.3|43497.3|43532.3|43512.3|43517.3|43497.3|2
1625841380000|2021-07-09 14:36:20|43515.3|43495.3|43514.8|43494.8|43515.3|43495.3|43510.3|43490.3|8
1625841390000|2021-07-09 14:36:30|43517.3|43497.3|43519.4|43499.4|43519.4|43499.4|43514.8|43494.8|30
1625841400000|2021-07-09 14:36:40|43516.9|43496.9|43529.8|43509.8|43529.8|43509.8|43514.8|43494.8|8
1625841410000|2021-07-09 14:36:50|43529.4|43509.4|43539.8|43519.8|43539.8|43519.8|43526.9|43506.9|18
1625841420000|2021-07-09 14:37:00|43537.8|43517.8|43537.3|43517.3|43537.8|43517.8|43534.8|43514.8|8
1625841430000|2021-07-09 14:37:10|43539.4|43519.4|43549.8|43529.8|43549.8|43529.8|43539.4|43519.4|9
1625841440000|2021-07-09 14:37:20|43551.9|43531.9|43549.4|43529.4|43552.3|43532.3|43549.4|43529.4|3
1625841450000|2021-07-09 14:37:30|43547.3|43527.3|43539.4|43519.4|43547.3|43527.3|43539.4|43519.4|8
1625841460000|2021-07-09 14:37:40|43537.3|43517.3|43546.9|43526.9|43546.9|43526.9|43537.3|43517.3|15
1625841470000|2021-07-09 14:37:50|43548.9|43528.9|43555.3|43535.3|43557.3|43537.3|43548.9|43528.9|6
1625841480000|2021-07-09 14:38:00|43554.8|43534.8|43540.3|43520.3|43554.8|43534.8|43540.3|43520.3|7
1625841490000|2021-07-09 14:38:10|43537.3|43517.3|43532.3|43512.3|43537.3|43517.3|43532.3|43512.3|3
1625841500000|2021-07-09 14:38:20|43534.4|43514.4|43536.4|43516.4|43536.4|43516.4|43534.4|43514.4|4
1625841510000|2021-07-09 14:38:30|43534.4|43514.4|43534.4|43514.4|43535.3|43515.3|43532.3|43512.3|8
1625841520000|2021-07-09 14:38:40|43536.4|43516.4|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|3
1625841530000|2021-07-09 14:38:50|43532.3|43512.3|43532.3|43512.3|43537.3|43517.3|43532.3|43512.3|5
1625841540000|2021-07-09 14:39:00|43529.8|43509.8|43524.8|43504.8|43532.3|43512.3|43524.8|43504.8|13
1625841550000|2021-07-09 14:39:10|43522.3|43502.3|43520.3|43500.3|43525.3|43505.3|43520.3|43500.3|7
1625841560000|2021-07-09 14:39:20|43524.4|43504.4|43529.8|43509.8|43529.8|43509.8|43524.4|43504.4|6
1625841570000|2021-07-09 14:39:30|43531.9|43511.9|43524.8|43504.8|43531.9|43511.9|43524.8|43504.8|8
1625841580000|2021-07-09 14:39:40|43524.4|43504.4|43512.3|43492.3|43524.4|43504.4|43512.3|43492.3|8
1625841590000|2021-07-09 14:39:50|43510.3|43490.3|43502.3|43482.3|43510.3|43490.3|43499.8|43479.8|16
1625841600000|2021-07-09 14:40:00|43499.8|43479.8|43507.3|43487.3|43507.3|43487.3|43495.3|43475.3|30
1625841610000|2021-07-09 14:40:10|43509.8|43489.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|11
1625841620000|2021-07-09 14:40:20|43504.8|43484.8|43509.8|43489.8|43512.3|43492.3|43504.8|43484.8|19
1625841630000|2021-07-09 14:40:30|43509.4|43489.4|43507.3|43487.3|43509.4|43489.4|43507.3|43487.3|13
1625841640000|2021-07-09 14:40:40|43504.8|43484.8|43495.3|43475.3|43504.8|43484.8|43495.3|43475.3|11
1625841650000|2021-07-09 14:40:50|43492.8|43472.8|43484.8|43464.8|43494.8|43474.8|43484.8|43464.8|35
1625841660000|2021-07-09 14:41:00|43487.3|43467.3|43479.8|43459.8|43487.3|43467.3|43477.8|43457.8|20
1625841670000|2021-07-09 14:41:10|43479.4|43459.4|43482.3|43462.3|43482.3|43462.3|43472.8|43452.8|15
1625841680000|2021-07-09 14:41:20|||||||||5
1625841690000|2021-07-09 14:41:30|43479.8|43459.8|43481.9|43461.9|43487.3|43467.3|43479.8|43459.8|29
1625841700000|2021-07-09 14:41:40|43480.3|43460.3|43482.3|43462.3|43482.3|43462.3|43477.3|43457.3|6
1625841710000|2021-07-09 14:41:50|43479.8|43459.8|43477.3|43457.3|43479.8|43459.8|43475.3|43455.3|6
1625841720000|2021-07-09 14:42:00|43475.3|43455.3|43467.8|43447.8|43475.3|43455.3|43467.8|43447.8|21
1625841730000|2021-07-09 14:42:10|43469.8|43449.8|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|4
1625841740000|2021-07-09 14:42:20|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|7
1625841750000|2021-07-09 14:42:30|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|20
1625841760000|2021-07-09 14:42:40|43465.3|43445.3|43472.3|43452.3|43472.3|43452.3|43465.3|43445.3|21
1625841770000|2021-07-09 14:42:50|43479.4|43459.4|43482.3|43462.3|43482.3|43462.3|43479.4|43459.4|17
1625841780000|2021-07-09 14:43:00|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43475.3|43455.3|6
1625841790000|2021-07-09 14:43:10|43480.3|43460.3|43487.3|43467.3|43487.3|43467.3|43479.8|43459.8|16
1625841800000|2021-07-09 14:43:20|43489.8|43469.8|43499.8|43479.8|43501.9|43481.9|43489.8|43469.8|14
1625841810000|2021-07-09 14:43:30|43501.9|43481.9|43497.3|43477.3|43501.9|43481.9|43497.3|43477.3|12
1625841820000|2021-07-09 14:43:40|43499.4|43479.4|43499.4|43479.4|43500.3|43480.3|43497.3|43477.3|4
1625841830000|2021-07-09 14:43:50|43500.3|43480.3|43507.8|43487.8|43510.3|43490.3|43500.3|43480.3|23
1625841840000|2021-07-09 14:44:00|43502.8|43482.8|43497.3|43477.3|43502.8|43482.8|43497.3|43477.3|11
1625841850000|2021-07-09 14:44:10|43497.8|43477.8|43500.3|43480.3|43502.3|43482.3|43497.8|43477.8|2
1625841860000|2021-07-09 14:44:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.4|43479.4|3
1625841870000|2021-07-09 14:44:30|43501.9|43481.9|43507.3|43487.3|43507.3|43487.3|43501.9|43481.9|7
1625841880000|2021-07-09 14:44:40|43509.8|43489.8|43512.8|43492.8|43515.3|43495.3|43509.8|43489.8|11
1625841890000|2021-07-09 14:44:50|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|6
1625841900000|2021-07-09 14:45:00|43517.3|43497.3|43517.3|43497.3|43520.3|43500.3|43517.3|43497.3|14
1625841910000|2021-07-09 14:45:10|43514.8|43494.8|43515.3|43495.3|43515.3|43495.3|43514.8|43494.8|8
1625841920000|2021-07-09 14:45:20|43514.8|43494.8|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|4
1625841930000|2021-07-09 14:45:30|||||||||3
1625841940000|2021-07-09 14:45:40|43510.3|43490.3|43509.8|43489.8|43512.3|43492.3|43509.8|43489.8|3
1625841950000|2021-07-09 14:45:50|||||||||12
1625841960000|2021-07-09 14:46:00|43507.8|43487.8|43514.4|43494.4|43514.4|43494.4|43507.8|43487.8|6
1625841970000|2021-07-09 14:46:10|43510.3|43490.3|43497.8|43477.8|43510.3|43490.3|43497.8|43477.8|9
1625841980000|2021-07-09 14:46:20|43494.8|43474.8|43492.3|43472.3|43494.8|43474.8|43492.3|43472.3|8
1625841990000|2021-07-09 14:46:30|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43487.3|43467.3|6
1625842000000|2021-07-09 14:46:40|43490.3|43470.3|43495.3|43475.3|43495.3|43475.3|43490.3|43470.3|17
1625842010000|2021-07-09 14:46:50|43497.3|43477.3|43499.8|43479.8|43499.8|43479.8|43497.3|43477.3|2
1625842020000|2021-07-09 14:47:00|43501.9|43481.9|43514.4|43494.4|43514.4|43494.4|43501.9|43481.9|5
1625842030000|2021-07-09 14:47:10|43512.8|43492.8|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|12
1625842040000|2021-07-09 14:47:20|43512.8|43492.8|43512.3|43492.3|43512.8|43492.8|43512.3|43492.3|3
1625842050000|2021-07-09 14:47:30|43514.4|43494.4|43511.9|43491.9|43515.3|43495.3|43511.9|43491.9|6
1625842060000|2021-07-09 14:47:40|43512.3|43492.3|43504.8|43484.8|43512.3|43492.3|43502.8|43482.8|7
1625842070000|2021-07-09 14:47:50|43502.8|43482.8|43500.3|43480.3|43502.8|43482.8|43500.3|43480.3|3
1625842080000|2021-07-09 14:48:00|43497.3|43477.3|43490.3|43470.3|43497.3|43477.3|43489.8|43469.8|15
1625842090000|2021-07-09 14:48:10|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|4
1625842100000|2021-07-09 14:48:20|43495.3|43475.3|43499.8|43479.8|43499.8|43479.8|43495.3|43475.3|7
1625842110000|2021-07-09 14:48:30|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|2
1625842120000|2021-07-09 14:48:40|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|3
1625842130000|2021-07-09 14:48:50|43507.3|43487.3|43504.8|43484.8|43508.3|43488.3|43504.8|43484.8|16
1625842140000|2021-07-09 14:49:00|43507.3|43487.3|43526.9|43506.9|43526.9|43506.9|43505.3|43485.3|18
1625842150000|2021-07-09 14:49:10|43524.8|43504.8|43527.3|43507.3|43527.3|43507.3|43522.3|43502.3|1
1625842160000|2021-07-09 14:49:20|43526.9|43506.9|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|5
1625842170000|2021-07-09 14:49:30|43529.8|43509.8|43535.3|43515.3|43535.3|43515.3|43529.8|43509.8|5
1625842180000|2021-07-09 14:49:40|43532.8|43512.8|43529.8|43509.8|43535.3|43515.3|43529.8|43509.8|5
1625842190000|2021-07-09 14:49:50|43529.4|43509.4|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|3
1625842200000|2021-07-09 14:50:00|43532.3|43512.3|43545.3|43525.3|43545.3|43525.3|43532.3|43512.3|16
1625842210000|2021-07-09 14:50:10|43547.3|43527.3|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|9
1625842220000|2021-07-09 14:50:20|43547.3|43527.3|43549.8|43529.8|43552.3|43532.3|43547.3|43527.3|11
1625842230000|2021-07-09 14:50:30|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|4
1625842240000|2021-07-09 14:50:40|43549.4|43529.4|43562.3|43542.3|43567.3|43547.3|43549.4|43529.4|41
1625842250000|2021-07-09 14:50:50|43564.8|43544.8|43562.3|43542.3|43567.3|43547.3|43562.3|43542.3|12
1625842260000|2021-07-09 14:51:00|43561.9|43541.9|43545.3|43525.3|43561.9|43541.9|43545.3|43525.3|7
1625842270000|2021-07-09 14:51:10|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43545.3|43525.3|5
1625842280000|2021-07-09 14:51:20|43554.8|43534.8|43554.8|43534.8|43559.8|43539.8|43554.8|43534.8|5
1625842290000|2021-07-09 14:51:30|43554.4|43534.4|43544.8|43524.8|43554.4|43534.4|43544.8|43524.8|5
1625842300000|2021-07-09 14:51:40|43547.3|43527.3|43547.3|43527.3|43549.8|43529.8|43544.8|43524.8|2
1625842310000|2021-07-09 14:51:50|43544.8|43524.8|43532.3|43512.3|43547.3|43527.3|43532.3|43512.3|2
1625842320000|2021-07-09 14:52:00|43529.8|43509.8|43529.4|43509.4|43532.3|43512.3|43527.3|43507.3|2
1625842330000|2021-07-09 14:52:10|43527.3|43507.3|43532.3|43512.3|43532.3|43512.3|43527.3|43507.3|6
1625842340000|2021-07-09 14:52:20|43536.9|43516.9|43547.3|43527.3|43547.3|43527.3|43536.9|43516.9|3
1625842350000|2021-07-09 14:52:30|43544.8|43524.8|43549.4|43529.4|43549.4|43529.4|43544.8|43524.8|2
1625842360000|2021-07-09 14:52:40|43547.3|43527.3|43549.8|43529.8|43551.9|43531.9|43544.8|43524.8|5
1625842370000|2021-07-09 14:52:50|||||||||1
1625842380000|2021-07-09 14:53:00|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|1
1625842390000|2021-07-09 14:53:10|43546.9|43526.9|43539.8|43519.8|43546.9|43526.9|43539.8|43519.8|10
1625842400000|2021-07-09 14:53:20|43542.3|43522.3|43531.9|43511.9|43542.3|43522.3|43531.9|43511.9|7
1625842410000|2021-07-09 14:53:30|43532.3|43512.3|43527.3|43507.3|43532.3|43512.3|43527.3|43507.3|7
1625842420000|2021-07-09 14:53:40|||||||||11
1625842430000|2021-07-09 14:53:50|43525.3|43505.3|43525.3|43505.3|43529.4|43509.4|43525.3|43505.3|5
1625842440000|2021-07-09 14:54:00|43524.8|43504.8|43512.3|43492.3|43524.8|43504.8|43509.8|43489.8|9
1625842450000|2021-07-09 14:54:10|43516.4|43496.4|43514.4|43494.4|43517.3|43497.3|43514.4|43494.4|3
1625842460000|2021-07-09 14:54:20|43512.3|43492.3|43519.8|43499.8|43519.8|43499.8|43512.3|43492.3|1
1625842470000|2021-07-09 14:54:30|43524.8|43504.8|43512.3|43492.3|43524.8|43504.8|43512.3|43492.3|15
1625842480000|2021-07-09 14:54:40|43507.3|43487.3|43504.8|43484.8|43507.3|43487.3|43504.8|43484.8|4
1625842490000|2021-07-09 14:54:50|43506.9|43486.9|43509.4|43489.4|43509.4|43489.4|43506.9|43486.9|4
1625842500000|2021-07-09 14:55:00|43507.3|43487.3|43509.8|43489.8|43509.8|43489.8|43504.8|43484.8|10
1625842510000|2021-07-09 14:55:10|43512.3|43492.3|43522.3|43502.3|43522.3|43502.3|43512.3|43492.3|18
1625842520000|2021-07-09 14:55:20|43519.8|43499.8|43512.3|43492.3|43519.8|43499.8|43512.3|43492.3|29
1625842530000|2021-07-09 14:55:30|43509.8|43489.8|43494.8|43474.8|43509.8|43489.8|43494.8|43474.8|21
1625842540000|2021-07-09 14:55:40|43492.3|43472.3|43487.3|43467.3|43494.8|43474.8|43487.3|43467.3|9
1625842550000|2021-07-09 14:55:50|43486.9|43466.9|43484.8|43464.8|43487.3|43467.3|43482.3|43462.3|3
1625842560000|2021-07-09 14:56:00|43482.8|43462.8|43484.4|43464.4|43487.3|43467.3|43482.8|43462.8|4
1625842570000|2021-07-09 14:56:10|43484.8|43464.8|43474.8|43454.8|43484.8|43464.8|43467.3|43447.3|22
1625842580000|2021-07-09 14:56:20|43472.3|43452.3|43467.3|43447.3|43472.3|43452.3|43462.3|43442.3|61
1625842590000|2021-07-09 14:56:30|43465.3|43445.3|43464.8|43444.8|43465.3|43445.3|43454.8|43434.8|53
1625842600000|2021-07-09 14:56:40|43464.4|43444.4|43464.4|43444.4|43464.8|43444.8|43459.8|43439.8|16
1625842610000|2021-07-09 14:56:50|43464.8|43444.8|43467.3|43447.3|43474.8|43454.8|43464.8|43444.8|21
1625842620000|2021-07-09 14:57:00|43465.3|43445.3|43457.3|43437.3|43465.3|43445.3|43452.3|43432.3|20
1625842630000|2021-07-09 14:57:10|43456.9|43436.9|43454.8|43434.8|43457.3|43437.3|43452.8|43432.8|24
1625842640000|2021-07-09 14:57:20|43455.3|43435.3|43462.3|43442.3|43462.3|43442.3|43455.3|43435.3|12
1625842650000|2021-07-09 14:57:30|43462.8|43442.8|43459.8|43439.8|43462.8|43442.8|43459.8|43439.8|29
1625842660000|2021-07-09 14:57:40|43457.8|43437.8|43441.2|43421.2|43457.8|43437.8|43441.2|43421.2|20
1625842670000|2021-07-09 14:57:50|43439.2|43419.2|43437.3|43417.3|43440.3|43420.3|43436.2|43416.2|17
1625842680000|2021-07-09 14:58:00|43437.8|43417.8|43437.3|43417.3|43442.3|43422.3|43437.3|43417.3|9
1625842690000|2021-07-09 14:58:10|43439.8|43419.8|43444.8|43424.8|43444.8|43424.8|43437.8|43417.8|26
1625842700000|2021-07-09 14:58:20|43447.3|43427.3|43452.3|43432.3|43457.3|43437.3|43447.3|43427.3|30
1625842710000|2021-07-09 14:58:30|43459.4|43439.4|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|11
1625842720000|2021-07-09 14:58:40|43464.8|43444.8|43471.9|43451.9|43471.9|43451.9|43464.8|43444.8|15
1625842730000|2021-07-09 14:58:50|43474.4|43454.4|43474.8|43454.8|43474.8|43454.8|43474.4|43454.4|2
1625842740000|2021-07-09 14:59:00|43472.3|43452.3|43479.8|43459.8|43482.3|43462.3|43472.3|43452.3|17
1625842750000|2021-07-09 14:59:10|43482.3|43462.3|43487.3|43467.3|43489.8|43469.8|43482.3|43462.3|23
1625842760000|2021-07-09 14:59:20|43484.8|43464.8|43494.8|43474.8|43494.8|43474.8|43484.8|43464.8|18
1625842770000|2021-07-09 14:59:30|43496.9|43476.9|43499.8|43479.8|43502.3|43482.3|43496.9|43476.9|23
1625842780000|2021-07-09 14:59:40|43500.3|43480.3|43499.8|43479.8|43502.3|43482.3|43499.8|43479.8|26
1625842790000|2021-07-09 14:59:50|43497.8|43477.8|43495.3|43475.3|43497.8|43477.8|43492.8|43472.8|213
1625842800000|2021-07-09 15:00:00|43493.3|43473.3|43485.8|43465.8|43493.3|43473.3|43483.3|43463.3|17
1625842810000|2021-07-09 15:00:10|43488.3|43468.3|43493.3|43473.3|43493.3|43473.3|43488.3|43468.3|8
1625842820000|2021-07-09 15:00:20|43490.8|43470.8|43488.3|43468.3|43490.8|43470.8|43486.2|43466.2|9
1625842830000|2021-07-09 15:00:30|43486.2|43466.2|43483.3|43463.3|43486.2|43466.2|43483.3|43463.3|23
1625842840000|2021-07-09 15:00:40|43483.7|43463.7|43483.7|43463.7|43483.7|43463.7|43483.3|43463.3|0
1625842850000|2021-07-09 15:00:50|43483.3|43463.3|43487.8|43467.8|43487.8|43467.8|43483.3|43463.3|22
1625842860000|2021-07-09 15:01:00|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43487.8|43467.8|7
1625842870000|2021-07-09 15:01:10|43488.3|43468.3|43503.3|43483.3|43503.3|43483.3|43488.3|43468.3|36
1625842880000|2021-07-09 15:01:20|43507.8|43487.8|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|10
1625842890000|2021-07-09 15:01:30|43506.2|43486.2|43508.3|43488.3|43508.3|43488.3|43506.2|43486.2|2
1625842900000|2021-07-09 15:01:40|43510.3|43490.3|43510.3|43490.3|43513.3|43493.3|43510.3|43490.3|10
1625842910000|2021-07-09 15:01:50|43508.3|43488.3|43505.8|43485.8|43508.3|43488.3|43503.3|43483.3|15
1625842920000|2021-07-09 15:02:00|43508.3|43488.3|43510.8|43490.8|43516.2|43496.2|43506.2|43486.2|20
1625842930000|2021-07-09 15:02:10|43508.7|43488.7|43505.3|43485.3|43508.7|43488.7|43505.3|43485.3|4
1625842940000|2021-07-09 15:02:20|43504.4|43484.4|43498.3|43478.3|43504.4|43484.4|43498.3|43478.3|4
1625842950000|2021-07-09 15:02:30|43496.2|43476.2|43483.3|43463.3|43496.2|43476.2|43483.3|43463.3|11
1625842960000|2021-07-09 15:02:40|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43478.3|43458.3|4
1625842970000|2021-07-09 15:02:50|43483.3|43463.3|43497.8|43477.8|43497.8|43477.8|43483.3|43463.3|7
1625842980000|2021-07-09 15:03:00|43499.8|43479.8|43502.8|43482.8|43502.8|43482.8|43499.8|43479.8|7
1625842990000|2021-07-09 15:03:10|43508.3|43488.3|43510.8|43490.8|43515.3|43495.3|43508.3|43488.3|28
1625843000000|2021-07-09 15:03:20|43510.3|43490.3|43498.3|43478.3|43510.3|43490.3|43498.3|43478.3|16
1625843010000|2021-07-09 15:03:30|43496.2|43476.2|43481.2|43461.2|43496.2|43476.2|43478.3|43458.3|17
1625843020000|2021-07-09 15:03:40|43480.8|43460.8|43475.3|43455.3|43480.8|43460.8|43475.3|43455.3|8
1625843030000|2021-07-09 15:03:50|43475.8|43455.8|43471.2|43451.2|43475.8|43455.8|43469.2|43449.2|10
1625843040000|2021-07-09 15:04:00|43470.8|43450.8|43490.8|43470.8|43493.3|43473.3|43470.8|43450.8|40
1625843050000|2021-07-09 15:04:10|43487.8|43467.8|43483.3|43463.3|43487.8|43467.8|43483.3|43463.3|9
1625843060000|2021-07-09 15:04:20|43485.8|43465.8|43486.2|43466.2|43488.3|43468.3|43485.8|43465.8|21
1625843070000|2021-07-09 15:04:30|43483.7|43463.7|43478.7|43458.7|43485.8|43465.8|43476.7|43456.7|15
1625843080000|2021-07-09 15:04:40|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43471.7|43451.7|18
1625843090000|2021-07-09 15:04:50|43478.3|43458.3|43485.8|43465.8|43485.8|43465.8|43478.3|43458.3|10
1625843100000|2021-07-09 15:05:00|43486.2|43466.2|43478.3|43458.3|43488.3|43468.3|43478.3|43458.3|15
1625843110000|2021-07-09 15:05:10|43480.3|43460.3|43485.8|43465.8|43485.8|43465.8|43480.3|43460.3|12
1625843120000|2021-07-09 15:05:20|43488.7|43468.7|43492.8|43472.8|43492.8|43472.8|43488.7|43468.7|3
1625843130000|2021-07-09 15:05:30|43494.8|43474.8|43500.3|43480.3|43501.2|43481.2|43494.8|43474.8|6
1625843140000|2021-07-09 15:05:40|43495.8|43475.8|43485.3|43465.3|43495.8|43475.8|43483.3|43463.3|25
1625843150000|2021-07-09 15:05:50|43483.3|43463.3|43485.8|43465.8|43488.3|43468.3|43483.3|43463.3|12
1625843160000|2021-07-09 15:06:00|43486.2|43466.2|43505.3|43485.3|43505.3|43485.3|43486.2|43466.2|6
1625843170000|2021-07-09 15:06:10|||||||||9
1625843180000|2021-07-09 15:06:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|5
1625843190000|2021-07-09 15:06:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|3
1625843200000|2021-07-09 15:06:40|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|7
1625843210000|2021-07-09 15:06:50|||||||||1
1625843220000|2021-07-09 15:07:00|43503.3|43483.3|43498.3|43478.3|43503.3|43483.3|43493.3|43473.3|14
1625843230000|2021-07-09 15:07:10|43495.8|43475.8|43495.8|43475.8|43500.3|43480.3|43495.3|43475.3|9
1625843240000|2021-07-09 15:07:20|43498.3|43478.3|43503.3|43483.3|43505.8|43485.8|43498.3|43478.3|3
1625843250000|2021-07-09 15:07:30|43505.8|43485.8|43493.3|43473.3|43505.8|43485.8|43491.2|43471.2|11
1625843260000|2021-07-09 15:07:40|43490.8|43470.8|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|4
1625843270000|2021-07-09 15:07:50|43493.3|43473.3|43496.2|43476.2|43496.2|43476.2|43493.3|43473.3|4
1625843280000|2021-07-09 15:08:00|43496.7|43476.7|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|2
1625843300000|2021-07-09 15:08:20|43498.3|43478.3|43500.8|43480.8|43500.8|43480.8|43495.8|43475.8|14
1625843310000|2021-07-09 15:08:30|43502.8|43482.8|43498.3|43478.3|43502.8|43482.8|43498.3|43478.3|5
1625843320000|2021-07-09 15:08:40|43498.7|43478.7|43500.3|43480.3|43503.3|43483.3|43498.3|43478.3|10
1625843330000|2021-07-09 15:08:50|43500.8|43480.8|43502.8|43482.8|43502.8|43482.8|43498.3|43478.3|3
1625843340000|2021-07-09 15:09:00|43498.3|43478.3|43500.8|43480.8|43502.3|43482.3|43498.3|43478.3|5
1625843350000|2021-07-09 15:09:10|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|0
1625843360000|2021-07-09 15:09:20|43502.3|43482.3|43500.3|43480.3|43502.3|43482.3|43498.3|43478.3|33
1625843370000|2021-07-09 15:09:30|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|9
1625843380000|2021-07-09 15:09:40|43508.3|43488.3|43505.8|43485.8|43508.3|43488.3|43505.8|43485.8|3
1625843390000|2021-07-09 15:09:50|||||||||2
1625843400000|2021-07-09 15:10:00|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|6
1625843410000|2021-07-09 15:10:10|||||||||2
1625843420000|2021-07-09 15:10:20|43505.3|43485.3|43502.8|43482.8|43505.3|43485.3|43502.8|43482.8|4
1625843430000|2021-07-09 15:10:30|43500.3|43480.3|43498.3|43478.3|43500.3|43480.3|43498.3|43478.3|5
1625843440000|2021-07-09 15:10:40|43500.3|43480.3|43500.8|43480.8|43500.8|43480.8|43500.3|43480.3|6
1625843450000|2021-07-09 15:10:50|43500.3|43480.3|43498.3|43478.3|43500.3|43480.3|43498.3|43478.3|3
1625843460000|2021-07-09 15:11:00|43491.7|43471.7|43480.8|43460.8|43491.7|43471.7|43480.8|43460.8|8
1625843470000|2021-07-09 15:11:10|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|5
1625843480000|2021-07-09 15:11:20|43482.8|43462.8|43480.8|43460.8|43482.8|43462.8|43480.8|43460.8|5
1625843490000|2021-07-09 15:11:30|43482.8|43462.8|43483.3|43463.3|43483.3|43463.3|43482.8|43462.8|1
1625843500000|2021-07-09 15:11:40|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|3
1625843510000|2021-07-09 15:11:50|43480.3|43460.3|43480.8|43460.8|43483.3|43463.3|43480.3|43460.3|13
1625843520000|2021-07-09 15:12:00|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|2
1625843530000|2021-07-09 15:12:10|43480.8|43460.8|43480.8|43460.8|43483.3|43463.3|43479.2|43459.2|11
1625843540000|2021-07-09 15:12:20|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|8
1625843550000|2021-07-09 15:12:30|43483.7|43463.7|43485.8|43465.8|43485.8|43465.8|43483.3|43463.3|5
1625843560000|2021-07-09 15:12:40|43485.3|43465.3|43483.3|43463.3|43485.8|43465.8|43483.3|43463.3|5
1625843570000|2021-07-09 15:12:50|43483.7|43463.7|43481.2|43461.2|43485.8|43465.8|43481.2|43461.2|3
1625843580000|2021-07-09 15:13:00|||||||||3
1625843590000|2021-07-09 15:13:10|||||||||1
1625843600000|2021-07-09 15:13:20|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|3
1625843610000|2021-07-09 15:13:30|43483.7|43463.7|43490.8|43470.8|43492.8|43472.8|43483.7|43463.7|15
1625843620000|2021-07-09 15:13:40|||||||||1
1625843630000|2021-07-09 15:13:50|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|1
1625843640000|2021-07-09 15:14:00|||||||||6
1625843650000|2021-07-09 15:14:10|43498.3|43478.3|43511.2|43491.2|43511.2|43491.2|43498.3|43478.3|19
1625843660000|2021-07-09 15:14:20|43508.7|43488.7|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|7
1625843670000|2021-07-09 15:14:30|43515.3|43495.3|43518.3|43498.3|43520.8|43500.8|43513.3|43493.3|14
1625843680000|2021-07-09 15:14:40|43519.2|43499.2|43528.3|43508.3|43531.2|43511.2|43518.7|43498.7|11
1625843690000|2021-07-09 15:14:50|43531.2|43511.2|43535.3|43515.3|43535.3|43515.3|43525.8|43505.8|18
1625843700000|2021-07-09 15:15:00|43533.3|43513.3|43522.3|43502.3|43533.3|43513.3|43520.3|43500.3|18
1625843710000|2021-07-09 15:15:10|43523.3|43503.3|43527.8|43507.8|43527.8|43507.8|43523.3|43503.3|5
1625843720000|2021-07-09 15:15:20|43530.3|43510.3|43535.3|43515.3|43535.3|43515.3|43528.3|43508.3|7
1625843730000|2021-07-09 15:15:30|43537.8|43517.8|43539.8|43519.8|43542.3|43522.3|43537.8|43517.8|6
1625843740000|2021-07-09 15:15:40|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|2
1625843750000|2021-07-09 15:15:50|43539.8|43519.8|43538.3|43518.3|43541.9|43521.9|43537.8|43517.8|5
1625843760000|2021-07-09 15:16:00|43535.8|43515.8|43533.3|43513.3|43535.8|43515.8|43533.3|43513.3|5
1625843770000|2021-07-09 15:16:10|43535.8|43515.8|43533.3|43513.3|43535.8|43515.8|43533.3|43513.3|3
1625843780000|2021-07-09 15:16:20|43528.3|43508.3|43520.8|43500.8|43528.3|43508.3|43520.8|43500.8|8
1625843790000|2021-07-09 15:16:30|43521.2|43501.2|43520.8|43500.8|43521.2|43501.2|43518.3|43498.3|7
1625843800000|2021-07-09 15:16:40|43522.8|43502.8|43523.3|43503.3|43523.3|43503.3|43522.8|43502.8|3
1625843810000|2021-07-09 15:16:50|43524.2|43504.2|43528.3|43508.3|43528.7|43508.7|43524.2|43504.2|12
1625843820000|2021-07-09 15:17:00|43530.3|43510.3|43523.3|43503.3|43530.8|43510.8|43523.3|43503.3|7
1625843830000|2021-07-09 15:17:10|43521.2|43501.2|43515.8|43495.8|43521.2|43501.2|43515.8|43495.8|2
1625843840000|2021-07-09 15:17:20|43513.3|43493.3|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|4
1625843850000|2021-07-09 15:17:30|43512.8|43492.8|43506.7|43486.7|43512.8|43492.8|43504.7|43484.7|6
1625843860000|2021-07-09 15:17:40|43508.7|43488.7|43515.8|43495.8|43515.8|43495.8|43508.7|43488.7|13
1625843870000|2021-07-09 15:17:50|43518.3|43498.3|43535.8|43515.8|43535.8|43515.8|43518.3|43498.3|19
1625843880000|2021-07-09 15:18:00|43533.3|43513.3|43530.8|43510.8|43533.3|43513.3|43530.8|43510.8|15
1625843890000|2021-07-09 15:18:10|43533.3|43513.3|43528.3|43508.3|43533.3|43513.3|43528.3|43508.3|2
1625843900000|2021-07-09 15:18:20|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|9
1625843910000|2021-07-09 15:18:30|43538.3|43518.3|43540.3|43520.3|43540.3|43520.3|43538.3|43518.3|7
1625843920000|2021-07-09 15:18:40|43540.8|43520.8|43550.3|43530.3|43550.3|43530.3|43540.8|43520.8|13
1625843930000|2021-07-09 15:18:50|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|8
1625843940000|2021-07-09 15:19:00|43550.3|43530.3|43543.3|43523.3|43550.8|43530.8|43543.3|43523.3|12
1625843950000|2021-07-09 15:19:10|43545.3|43525.3|43553.3|43533.3|43553.3|43533.3|43538.7|43518.7|46
1625843960000|2021-07-09 15:19:20|43555.8|43535.8|43555.8|43535.8|43558.3|43538.3|43553.3|43533.3|6
1625843970000|2021-07-09 15:19:30|43557.8|43537.8|43558.3|43538.3|43558.3|43538.3|43557.8|43537.8|6
1625843980000|2021-07-09 15:19:40|43560.3|43540.3|43560.3|43540.3|43563.3|43543.3|43560.3|43540.3|17
1625843990000|2021-07-09 15:19:50|43562.3|43542.3|43575.3|43555.3|43575.3|43555.3|43562.3|43542.3|24
1625844000000|2021-07-09 15:20:00|43575.8|43555.8|43590.8|43570.8|43590.8|43570.8|43575.8|43555.8|35
1625844010000|2021-07-09 15:20:10|43588.3|43568.3|43583.3|43563.3|43590.8|43570.8|43583.3|43563.3|16
1625844020000|2021-07-09 15:20:20|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|43583.3|43563.3|10
1625844030000|2021-07-09 15:20:30|43583.3|43563.3|43576.2|43556.2|43583.3|43563.3|43565.8|43545.8|28
1625844040000|2021-07-09 15:20:40|43573.3|43553.3|43573.3|43553.3|43575.8|43555.8|43573.3|43553.3|10
1625844050000|2021-07-09 15:20:50|43570.8|43550.8|43570.8|43550.8|43570.8|43550.8|43568.3|43548.3|12
1625844060000|2021-07-09 15:21:00|43568.3|43548.3|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|6
1625844070000|2021-07-09 15:21:10|43563.3|43543.3|43553.3|43533.3|43563.3|43543.3|43553.3|43533.3|5
1625844080000|2021-07-09 15:21:20|43555.3|43535.3|43555.8|43535.8|43555.8|43535.8|43555.3|43535.3|7
1625844090000|2021-07-09 15:21:30|||||||||2
1625844100000|2021-07-09 15:21:40|43553.7|43533.7|43558.3|43538.3|43558.3|43538.3|43553.7|43533.7|4
1625844110000|2021-07-09 15:21:50|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|5
1625844120000|2021-07-09 15:22:00|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|2
1625844130000|2021-07-09 15:22:10|43563.7|43543.7|43563.3|43543.3|43563.7|43543.7|43563.3|43543.3|5
1625844140000|2021-07-09 15:22:20|||||||||3
1625844150000|2021-07-09 15:22:30|43561.2|43541.2|43558.3|43538.3|43561.2|43541.2|43558.3|43538.3|1
1625844160000|2021-07-09 15:22:40|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|43553.3|43533.3|11
1625844170000|2021-07-09 15:22:50|43557.8|43537.8|43560.8|43540.8|43560.8|43540.8|43557.8|43537.8|2
1625844180000|2021-07-09 15:23:00|43555.8|43535.8|43555.8|43535.8|43558.3|43538.3|43555.8|43535.8|6
1625844190000|2021-07-09 15:23:10|||||||||1
1625844200000|2021-07-09 15:23:20|43553.7|43533.7|43550.8|43530.8|43553.7|43533.7|43548.3|43528.3|14
1625844210000|2021-07-09 15:23:30|43548.7|43528.7|43548.3|43528.3|43548.7|43528.7|43545.8|43525.8|9
1625844220000|2021-07-09 15:23:40|43545.8|43525.8|43538.3|43518.3|43545.8|43525.8|43538.3|43518.3|6
1625844230000|2021-07-09 15:23:50|43537.8|43517.8|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|6
1625844240000|2021-07-09 15:24:00|43537.8|43517.8|43533.3|43513.3|43538.3|43518.3|43533.3|43513.3|2
1625844250000|2021-07-09 15:24:10|43535.8|43515.8|43535.8|43515.8|43537.8|43517.8|43533.3|43513.3|62
1625844260000|2021-07-09 15:24:20|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|2
1625844270000|2021-07-09 15:24:30|43530.8|43510.8|43524.2|43504.2|43530.8|43510.8|43521.7|43501.7|24
1625844280000|2021-07-09 15:24:40|43523.7|43503.7|43518.7|43498.7|43523.7|43503.7|43518.7|43498.7|16
1625844290000|2021-07-09 15:24:50|43516.7|43496.7|43518.7|43498.7|43518.7|43498.7|43516.7|43496.7|8
1625844300000|2021-07-09 15:25:00|43523.3|43503.3|43528.3|43508.3|43528.3|43508.3|43523.3|43503.3|40
1625844310000|2021-07-09 15:25:10|43532.8|43512.8|43535.3|43515.3|43535.3|43515.3|43532.8|43512.8|3
1625844330000|2021-07-09 15:25:30|43535.8|43515.8|43538.3|43518.3|43538.3|43518.3|43535.8|43515.8|3
1625844340000|2021-07-09 15:25:40|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|7
1625844350000|2021-07-09 15:25:50|||||||||1
1625844360000|2021-07-09 15:26:00|43538.7|43518.7|43536.2|43516.2|43540.8|43520.8|43536.2|43516.2|18
1625844370000|2021-07-09 15:26:10|43531.2|43511.2|43528.3|43508.3|43531.2|43511.2|43528.3|43508.3|12
1625844380000|2021-07-09 15:26:20|43525.8|43505.8|43513.3|43493.3|43525.8|43505.8|43513.3|43493.3|8
1625844390000|2021-07-09 15:26:30|43511.2|43491.2|43508.3|43488.3|43511.2|43491.2|43503.3|43483.3|13
1625844400000|2021-07-09 15:26:40|43510.8|43490.8|43513.3|43493.3|43513.3|43493.3|43510.8|43490.8|2
1625844410000|2021-07-09 15:26:50|||||||||1
1625844420000|2021-07-09 15:27:00|43515.3|43495.3|43510.8|43490.8|43515.3|43495.3|43510.8|43490.8|8
1625844430000|2021-07-09 15:27:10|43508.7|43488.7|43508.3|43488.3|43508.7|43488.7|43508.3|43488.3|4
1625844440000|2021-07-09 15:27:20|43506.2|43486.2|43505.8|43485.8|43508.3|43488.3|43505.8|43485.8|3
1625844450000|2021-07-09 15:27:30|43508.3|43488.3|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|7
1625844460000|2021-07-09 15:27:40|43505.3|43485.3|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|13
1625844470000|2021-07-09 15:27:50|43510.8|43490.8|43515.8|43495.8|43515.8|43495.8|43510.8|43490.8|5
1625844480000|2021-07-09 15:28:00|43517.8|43497.8|43518.3|43498.3|43522.3|43502.3|43517.8|43497.8|14
1625844490000|2021-07-09 15:28:10|43520.3|43500.3|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|12
1625844500000|2021-07-09 15:28:20|43518.3|43498.3|43515.8|43495.8|43518.3|43498.3|43515.8|43495.8|7
1625844510000|2021-07-09 15:28:30|43513.7|43493.7|43510.8|43490.8|43515.8|43495.8|43510.8|43490.8|8
1625844520000|2021-07-09 15:28:40|43510.3|43490.3|43512.8|43492.8|43512.8|43492.8|43510.3|43490.3|6
1625844530000|2021-07-09 15:28:50|43513.3|43493.3|43508.3|43488.3|43513.3|43493.3|43508.3|43488.3|5
1625844540000|2021-07-09 15:29:00|43505.8|43485.8|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|4
1625844550000|2021-07-09 15:29:10|43505.8|43485.8|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|1
1625844560000|2021-07-09 15:29:20|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1625844570000|2021-07-09 15:29:30|43498.3|43478.3|43503.3|43483.3|43503.3|43483.3|43498.3|43478.3|3
1625844580000|2021-07-09 15:29:40|43505.3|43485.3|43503.3|43483.3|43505.3|43485.3|43503.3|43483.3|5
1625844590000|2021-07-09 15:29:50|43505.3|43485.3|43503.3|43483.3|43505.3|43485.3|43503.3|43483.3|3
1625844600000|2021-07-09 15:30:00|43505.3|43485.3|43495.3|43475.3|43505.3|43485.3|43495.3|43475.3|12
1625844610000|2021-07-09 15:30:10|43495.8|43475.8|43497.3|43477.3|43497.3|43477.3|43493.3|43473.3|6
1625844620000|2021-07-09 15:30:20|43498.3|43478.3|43504.3|43484.3|43504.3|43484.3|43498.3|43478.3|11
1625844630000|2021-07-09 15:30:30|43502.3|43482.3|43504.3|43484.3|43504.3|43484.3|43502.3|43482.3|2
1625844640000|2021-07-09 15:30:40|43502.3|43482.3|43507.3|43487.3|43507.3|43487.3|43502.3|43482.3|8
1625844650000|2021-07-09 15:30:50|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|3
1625844660000|2021-07-09 15:31:00|43509.3|43489.3|43502.3|43482.3|43509.3|43489.3|43502.3|43482.3|6
1625844670000|2021-07-09 15:31:10|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43502.3|43482.3|4
1625844690000|2021-07-09 15:31:30|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|2
1625844700000|2021-07-09 15:31:40|43509.8|43489.8|43506.8|43486.8|43509.8|43489.8|43506.8|43486.8|7
1625844710000|2021-07-09 15:31:50|43504.3|43484.3|43490.8|43470.8|43504.3|43484.3|43490.8|43470.8|145
1625844720000|2021-07-09 15:32:00|43488.3|43468.3|43483.3|43463.3|43488.3|43468.3|43476.2|43456.2|33
1625844730000|2021-07-09 15:32:10|43483.7|43463.7|43488.3|43468.3|43488.3|43468.3|43483.7|43463.7|9
1625844740000|2021-07-09 15:32:20|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|3
1625844750000|2021-07-09 15:32:30|43487.8|43467.8|43487.8|43467.8|43488.3|43468.3|43487.8|43467.8|108
1625844760000|2021-07-09 15:32:40|43489.8|43469.8|43497.8|43477.8|43500.3|43480.3|43489.8|43469.8|9
1625844770000|2021-07-09 15:32:50|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|22
1625844780000|2021-07-09 15:33:00|43500.8|43480.8|43493.3|43473.3|43500.8|43480.8|43493.3|43473.3|9
1625844790000|2021-07-09 15:33:10|43492.8|43472.8|43489.8|43469.8|43492.8|43472.8|43489.8|43469.8|3
1625844800000|2021-07-09 15:33:20|||||||||3
1625844810000|2021-07-09 15:33:30|43491.8|43471.8|43500.3|43480.3|43500.3|43480.3|43491.8|43471.8|3
1625844820000|2021-07-09 15:33:40|43505.3|43485.3|43507.3|43487.3|43507.3|43487.3|43505.3|43485.3|15
1625844830000|2021-07-09 15:33:50|43510.3|43490.3|43513.3|43493.3|43513.3|43493.3|43510.3|43490.3|3
1625844840000|2021-07-09 15:34:00|43518.3|43498.3|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|3
1625844850000|2021-07-09 15:34:10|43515.8|43495.8|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|9
1625844860000|2021-07-09 15:34:20|43513.7|43493.7|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|8
1625844870000|2021-07-09 15:34:30|43510.8|43490.8|43510.8|43490.8|43513.3|43493.3|43510.8|43490.8|5
1625844880000|2021-07-09 15:34:40|43508.3|43488.3|43505.3|43485.3|43508.3|43488.3|43505.3|43485.3|2
1625844890000|2021-07-09 15:34:50|43500.8|43480.8|43503.3|43483.3|43505.8|43485.8|43500.8|43480.8|8
1625844900000|2021-07-09 15:35:00|43500.8|43480.8|43497.8|43477.8|43500.8|43480.8|43496.2|43476.2|11
1625844910000|2021-07-09 15:35:10|43498.3|43478.3|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|3
1625844920000|2021-07-09 15:35:20|43495.8|43475.8|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|5
1625844930000|2021-07-09 15:35:30|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|1
1625844940000|2021-07-09 15:35:40|43498.7|43478.7|43503.3|43483.3|43503.3|43483.3|43498.7|43478.7|11
1625844950000|2021-07-09 15:35:50|43501.2|43481.2|43493.3|43473.3|43503.3|43483.3|43493.3|43473.3|12
1625844960000|2021-07-09 15:36:00|43490.8|43470.8|43488.3|43468.3|43493.3|43473.3|43488.3|43468.3|10
1625844970000|2021-07-09 15:36:10|43490.3|43470.3|43493.3|43473.3|43493.3|43473.3|43490.3|43470.3|5
1625844980000|2021-07-09 15:36:20|43493.7|43473.7|43493.3|43473.3|43493.7|43473.7|43493.3|43473.3|3
1625844990000|2021-07-09 15:36:30|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43495.3|43475.3|3
1625845000000|2021-07-09 15:36:40|43496.2|43476.2|43493.3|43473.3|43496.2|43476.2|43493.3|43473.3|1
1625845010000|2021-07-09 15:36:50|||||||||2
1625845020000|2021-07-09 15:37:00|43492.8|43472.8|43490.3|43470.3|43493.3|43473.3|43490.3|43470.3|4
1625845030000|2021-07-09 15:37:10|43493.3|43473.3|43495.8|43475.8|43495.8|43475.8|43493.3|43473.3|8
1625845040000|2021-07-09 15:37:20|43493.3|43473.3|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|6
1625845050000|2021-07-09 15:37:30|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|2
1625845060000|2021-07-09 15:37:40|43496.2|43476.2|43492.8|43472.8|43498.3|43478.3|43492.8|43472.8|5
1625845070000|2021-07-09 15:37:50|43493.3|43473.3|43495.3|43475.3|43495.3|43475.3|43490.8|43470.8|1
1625845080000|2021-07-09 15:38:00|43493.3|43473.3|43491.2|43471.2|43493.3|43473.3|43491.2|43471.2|14
1625845090000|2021-07-09 15:38:10|43490.8|43470.8|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|3
1625845100000|2021-07-09 15:38:20|43490.8|43470.8|43490.3|43470.3|43490.8|43470.8|43490.3|43470.3|6
1625845110000|2021-07-09 15:38:30|||||||||1
1625845120000|2021-07-09 15:38:40|43490.8|43470.8|43492.8|43472.8|43492.8|43472.8|43490.8|43470.8|7
1625845130000|2021-07-09 15:38:50|43490.8|43470.8|43487.8|43467.8|43490.8|43470.8|43487.8|43467.8|5
1625845140000|2021-07-09 15:39:00|43482.8|43462.8|43478.7|43458.7|43482.8|43462.8|43478.7|43458.7|4
1625845150000|2021-07-09 15:39:10|43480.8|43460.8|43483.3|43463.3|43483.3|43463.3|43478.7|43458.7|4
1625845160000|2021-07-09 15:39:20|43485.3|43465.3|43483.3|43463.3|43485.8|43465.8|43483.3|43463.3|2
1625845170000|2021-07-09 15:39:30|43478.7|43458.7|43478.3|43458.3|43478.7|43458.7|43476.7|43456.7|3
1625845180000|2021-07-09 15:39:40|43480.3|43460.3|43480.8|43460.8|43482.8|43462.8|43480.3|43460.3|6
1625845200000|2021-07-09 15:40:00|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43482.8|43462.8|6
1625845220000|2021-07-09 15:40:20|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1625845230000|2021-07-09 15:40:30|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43483.3|43463.3|9
1625845240000|2021-07-09 15:40:40|43483.7|43463.7|43485.8|43465.8|43485.8|43465.8|43483.7|43463.7|7
1625845250000|2021-07-09 15:40:50|43487.8|43467.8|43488.3|43468.3|43488.3|43468.3|43487.8|43467.8|0
1625845260000|2021-07-09 15:41:00|||||||||6
1625845270000|2021-07-09 15:41:10|||||||||4
1625845280000|2021-07-09 15:41:20|43487.8|43467.8|43485.8|43465.8|43487.8|43467.8|43485.8|43465.8|2
1625845290000|2021-07-09 15:41:30|43487.8|43467.8|43488.3|43468.3|43488.3|43468.3|43487.8|43467.8|0
1625845300000|2021-07-09 15:41:40|43490.8|43470.8|43492.8|43472.8|43492.8|43472.8|43490.8|43470.8|7
1625845310000|2021-07-09 15:41:50|||||||||1
1625845320000|2021-07-09 15:42:00|||||||||3
1625845330000|2021-07-09 15:42:10|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|4
1625845340000|2021-07-09 15:42:20|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|1
1625845350000|2021-07-09 15:42:30|||||||||13
1625845360000|2021-07-09 15:42:40|43492.3|43472.3|43512.3|43492.3|43514.3|43494.3|43492.3|43472.3|28
1625845370000|2021-07-09 15:42:50|43512.8|43492.8|43512.8|43492.8|43514.8|43494.8|43512.8|43492.8|13
1625845380000|2021-07-09 15:43:00|43514.8|43494.8|43502.8|43482.8|43514.8|43494.8|43502.8|43482.8|9
1625845390000|2021-07-09 15:43:10|43502.3|43482.3|43504.8|43484.8|43504.8|43484.8|43502.3|43482.3|3
1625845400000|2021-07-09 15:43:20|||||||||1
1625845410000|2021-07-09 15:43:30|43506.8|43486.8|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|3
1625845420000|2021-07-09 15:43:40|43510.8|43490.8|43515.3|43495.3|43515.3|43495.3|43510.8|43490.8|2
1625845430000|2021-07-09 15:43:50|43513.3|43493.3|43513.3|43493.3|43515.3|43495.3|43511.2|43491.2|3
1625845440000|2021-07-09 15:44:00|43511.2|43491.2|43508.3|43488.3|43512.8|43492.8|43508.3|43488.3|7
1625845450000|2021-07-09 15:44:10|43506.2|43486.2|43505.8|43485.8|43506.2|43486.2|43505.8|43485.8|4
1625845470000|2021-07-09 15:44:30|43503.7|43483.7|43501.2|43481.2|43503.7|43483.7|43501.2|43481.2|1
1625845480000|2021-07-09 15:44:40|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43501.7|43481.7|3
1625845490000|2021-07-09 15:44:50|43499.2|43479.2|43495.8|43475.8|43499.2|43479.2|43495.8|43475.8|7
1625845500000|2021-07-09 15:45:00|43495.3|43475.3|43492.8|43472.8|43498.3|43478.3|43492.8|43472.8|17
1625845510000|2021-07-09 15:45:10|43494.8|43474.8|43495.3|43475.3|43495.3|43475.3|43494.8|43474.8|2
1625845520000|2021-07-09 15:45:20|43497.8|43477.8|43498.3|43478.3|43498.3|43478.3|43497.8|43477.8|7
1625845530000|2021-07-09 15:45:30|43500.8|43480.8|43503.7|43483.7|43503.7|43483.7|43500.8|43480.8|1
1625845540000|2021-07-09 15:45:40|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|3
1625845550000|2021-07-09 15:45:50|43506.2|43486.2|43508.3|43488.3|43508.3|43488.3|43506.2|43486.2|6
1625845560000|2021-07-09 15:46:00|43505.8|43485.8|43498.3|43478.3|43505.8|43485.8|43498.3|43478.3|3
1625845570000|2021-07-09 15:46:10|43500.8|43480.8|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|4
1625845580000|2021-07-09 15:46:20|43498.3|43478.3|43498.3|43478.3|43498.7|43478.7|43498.3|43478.3|9
1625845590000|2021-07-09 15:46:30|43500.8|43480.8|43500.3|43480.3|43500.8|43480.8|43500.3|43480.3|1
1625845600000|2021-07-09 15:46:40|43500.8|43480.8|43503.3|43483.3|43503.3|43483.3|43498.3|43478.3|24
1625845610000|2021-07-09 15:46:50|43505.3|43485.3|43505.8|43485.8|43505.8|43485.8|43505.3|43485.3|4
1625845620000|2021-07-09 15:47:00|43505.3|43485.3|43501.2|43481.2|43505.3|43485.3|43501.2|43481.2|11
1625845630000|2021-07-09 15:47:10|43505.3|43485.3|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|7
1625845640000|2021-07-09 15:47:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|1
1625845650000|2021-07-09 15:47:30|43507.8|43487.8|43497.8|43477.8|43507.8|43487.8|43497.8|43477.8|7
1625845660000|2021-07-09 15:47:40|43493.7|43473.7|43483.3|43463.3|43493.7|43473.7|43483.3|43463.3|13
1625845670000|2021-07-09 15:47:50|43480.8|43460.8|43468.3|43448.3|43480.8|43460.8|43468.3|43448.3|17
1625845680000|2021-07-09 15:48:00|43465.8|43445.8|43463.3|43443.3|43465.8|43445.8|43460.8|43440.8|16
1625845690000|2021-07-09 15:48:10|43460.8|43440.8|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|1
1625845700000|2021-07-09 15:48:20|43467.8|43447.8|43470.3|43450.3|43472.3|43452.3|43467.8|43447.8|7
1625845710000|2021-07-09 15:48:30|43472.3|43452.3|43475.3|43455.3|43475.3|43455.3|43470.3|43450.3|1
1625845720000|2021-07-09 15:48:40|43478.3|43458.3|43478.7|43458.7|43483.3|43463.3|43478.3|43458.3|13
1625845730000|2021-07-09 15:48:50|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|2
1625845740000|2021-07-09 15:49:00|||||||||2
1625845750000|2021-07-09 15:49:10|43473.3|43453.3|43468.3|43448.3|43473.3|43453.3|43468.3|43448.3|5
1625845760000|2021-07-09 15:49:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|6
1625845770000|2021-07-09 15:49:30|43462.8|43442.8|43460.8|43440.8|43462.8|43442.8|43460.8|43440.8|5
1625845780000|2021-07-09 15:49:40|43461.2|43441.2|43453.3|43433.3|43461.2|43441.2|43453.3|43433.3|34
1625845790000|2021-07-09 15:49:50|43450.8|43430.8|43450.3|43430.3|43450.8|43430.8|43445.8|43425.8|11
1625845800000|2021-07-09 15:50:00|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|1
1625845810000|2021-07-09 15:50:10|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|7
1625845820000|2021-07-09 15:50:20|43445.3|43425.3|43450.8|43430.8|43450.8|43430.8|43443.3|43423.3|18
1625845830000|2021-07-09 15:50:30|43453.3|43433.3|43458.7|43438.7|43463.3|43443.3|43453.3|43433.3|9
1625845840000|2021-07-09 15:50:40|43460.8|43440.8|43458.3|43438.3|43462.8|43442.8|43458.3|43438.3|3
1625845850000|2021-07-09 15:50:50|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|2
1625845860000|2021-07-09 15:51:00|43458.3|43438.3|43460.8|43440.8|43460.8|43440.8|43458.3|43438.3|6
1625845870000|2021-07-09 15:51:10|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|4
1625845880000|2021-07-09 15:51:20|||||||||5
1625845890000|2021-07-09 15:51:30|||||||||3
1625845900000|2021-07-09 15:51:40|||||||||1
1625845910000|2021-07-09 15:51:50|43462.8|43442.8|43458.3|43438.3|43462.8|43442.8|43458.3|43438.3|4
1625845920000|2021-07-09 15:52:00|43456.2|43436.2|43448.3|43428.3|43458.3|43438.3|43448.3|43428.3|12
1625845930000|2021-07-09 15:52:10|43453.3|43433.3|43446.2|43426.2|43453.3|43433.3|43446.2|43426.2|7
1625845940000|2021-07-09 15:52:20|43448.3|43428.3|43448.3|43428.3|43450.8|43430.8|43448.3|43428.3|1
1625845950000|2021-07-09 15:52:30|43450.3|43430.3|43450.8|43430.8|43450.8|43430.8|43450.3|43430.3|3
1625845960000|2021-07-09 15:52:40|||||||||1
1625845970000|2021-07-09 15:52:50|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|6
1625845980000|2021-07-09 15:53:00|43452.3|43432.3|43445.8|43425.8|43452.3|43432.3|43445.8|43425.8|7
1625845990000|2021-07-09 15:53:10|43447.8|43427.8|43448.3|43428.3|43448.3|43428.3|43447.8|43427.8|4
1625846000000|2021-07-09 15:53:20|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|2
1625846010000|2021-07-09 15:53:30|43453.7|43433.7|43453.3|43433.3|43453.7|43433.7|43453.3|43433.3|5
1625846020000|2021-07-09 15:53:40|43455.3|43435.3|43455.8|43435.8|43455.8|43435.8|43455.3|43435.3|2
1625846030000|2021-07-09 15:53:50|43453.7|43433.7|43455.3|43435.3|43455.3|43435.3|43453.3|43433.3|0
1625846040000|2021-07-09 15:54:00|43453.3|43433.3|43458.3|43438.3|43458.3|43438.3|43453.3|43433.3|3
1625846060000|2021-07-09 15:54:20|43460.8|43440.8|43458.3|43438.3|43460.8|43440.8|43458.3|43438.3|4
1625846070000|2021-07-09 15:54:30|43460.3|43440.3|43458.3|43438.3|43460.8|43440.8|43458.3|43438.3|4
1625846080000|2021-07-09 15:54:40|43456.2|43436.2|43453.7|43433.7|43456.2|43436.2|43453.7|43433.7|6
1625846090000|2021-07-09 15:54:50|||||||||1
1625846100000|2021-07-09 15:55:00|43451.7|43431.7|43450.8|43430.8|43451.7|43431.7|43450.8|43430.8|4
1625846110000|2021-07-09 15:55:10|43440.8|43420.8|43443.3|43423.3|43443.3|43423.3|43440.8|43420.8|22
1625846120000|2021-07-09 15:55:20|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|1
1625846130000|2021-07-09 15:55:30|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|3
1625846140000|2021-07-09 15:55:40|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1625846150000|2021-07-09 15:55:50|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|9
1625846160000|2021-07-09 15:56:00|43445.8|43425.8|43443.3|43423.3|43445.8|43425.8|43440.8|43420.8|1
1625846170000|2021-07-09 15:56:10|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|2
1625846180000|2021-07-09 15:56:20|43443.3|43423.3|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|11
1625846190000|2021-07-09 15:56:30|||||||||1
1625846200000|2021-07-09 15:56:40|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|5
1625846210000|2021-07-09 15:56:50|||||||||1
1625846220000|2021-07-09 15:57:00|43433.7|43413.7|43417.8|43397.8|43433.7|43413.7|43415.8|43395.8|22
1625846230000|2021-07-09 15:57:10|43413.7|43393.7|43415.8|43395.8|43415.8|43395.8|43410.8|43390.8|12
1625846240000|2021-07-09 15:57:20|43417.8|43397.8|43425.8|43405.8|43425.8|43405.8|43417.8|43397.8|15
1625846250000|2021-07-09 15:57:30|43427.8|43407.8|43425.8|43405.8|43428.3|43408.3|43425.8|43405.8|3
1625846260000|2021-07-09 15:57:40|||||||||1
1625846270000|2021-07-09 15:57:50|43423.7|43403.7|43418.3|43398.3|43423.7|43403.7|43418.3|43398.3|5
1625846280000|2021-07-09 15:58:00|43416.2|43396.2|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|12
1625846290000|2021-07-09 15:58:10|43420.8|43400.8|43425.8|43405.8|43425.8|43405.8|43420.8|43400.8|4
1625846300000|2021-07-09 15:58:20|43426.2|43406.2|43428.3|43408.3|43428.3|43408.3|43426.2|43406.2|3
1625846310000|2021-07-09 15:58:30|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43428.3|43408.3|21
1625846320000|2021-07-09 15:58:40|43428.3|43408.3|43418.3|43398.3|43428.3|43408.3|43418.3|43398.3|4
1625846330000|2021-07-09 15:58:50|43423.3|43403.3|43423.3|43403.3|43425.3|43405.3|43420.8|43400.8|5
1625846340000|2021-07-09 15:59:00|43420.8|43400.8|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|6
1625846350000|2021-07-09 15:59:10|43423.3|43403.3|43418.3|43398.3|43423.3|43403.3|43418.3|43398.3|4
1625846360000|2021-07-09 15:59:20|43420.8|43400.8|43423.3|43403.3|43423.3|43403.3|43420.8|43400.8|9
1625846370000|2021-07-09 15:59:30|43421.2|43401.2|43420.8|43400.8|43421.2|43401.2|43420.8|43400.8|1
1625846380000|2021-07-09 15:59:40|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43420.8|43400.8|6
1625846390000|2021-07-09 15:59:50|43420.8|43400.8|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|3
1625846400000|2021-07-09 16:00:00|43418.3|43398.3|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|7
1625846410000|2021-07-09 16:00:10|43425.8|43405.8|43428.3|43408.3|43428.3|43408.3|43425.8|43405.8|5
1625846420000|2021-07-09 16:00:20|||||||||2
1625846430000|2021-07-09 16:00:30|43428.7|43408.7|43440.8|43420.8|43440.8|43420.8|43428.7|43408.7|12
1625846440000|2021-07-09 16:00:40|43443.3|43423.3|43457.8|43437.8|43457.8|43437.8|43443.3|43423.3|13
1625846450000|2021-07-09 16:00:50|43460.3|43440.3|43458.3|43438.3|43460.3|43440.3|43457.8|43437.8|6
1625846460000|2021-07-09 16:01:00|43456.2|43436.2|43458.3|43438.3|43458.3|43438.3|43456.2|43436.2|24
1625846470000|2021-07-09 16:01:10|43460.8|43440.8|43465.8|43445.8|43465.8|43445.8|43460.8|43440.8|14
1625846480000|2021-07-09 16:01:20|43463.3|43443.3|43463.3|43443.3|43466.2|43446.2|43463.3|43443.3|4
1625846490000|2021-07-09 16:01:30|43465.3|43445.3|43465.8|43445.8|43468.3|43448.3|43463.7|43443.7|12
1625846500000|2021-07-09 16:01:40|43468.3|43448.3|43470.3|43450.3|43470.3|43450.3|43468.3|43448.3|2
1625846510000|2021-07-09 16:01:50|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43466.2|43446.2|4
1625846520000|2021-07-09 16:02:00|43467.8|43447.8|43463.3|43443.3|43467.8|43447.8|43463.3|43443.3|4
1625846530000|2021-07-09 16:02:10|43460.8|43440.8|43458.3|43438.3|43460.8|43440.8|43458.3|43438.3|11
1625846540000|2021-07-09 16:02:20|||||||||3
1625846550000|2021-07-09 16:02:30|||||||||3
1625846560000|2021-07-09 16:02:40|43460.8|43440.8|43463.3|43443.3|43463.3|43443.3|43460.8|43440.8|10
1625846570000|2021-07-09 16:02:50|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|4
1625846580000|2021-07-09 16:03:00|43463.3|43443.3|43467.8|43447.8|43467.8|43447.8|43463.3|43443.3|2
1625846590000|2021-07-09 16:03:10|43465.8|43445.8|43467.8|43447.8|43467.8|43447.8|43465.8|43445.8|5
1625846600000|2021-07-09 16:03:20|||||||||4
1625846610000|2021-07-09 16:03:30|43468.3|43448.3|43470.3|43450.3|43472.3|43452.3|43468.3|43448.3|3
1625846620000|2021-07-09 16:03:40|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|4
1625846630000|2021-07-09 16:03:50|43468.7|43448.7|43473.3|43453.3|43475.8|43455.8|43468.7|43448.7|16
1625846640000|2021-07-09 16:04:00|||||||||6
1625846650000|2021-07-09 16:04:10|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|4
1625846660000|2021-07-09 16:04:20|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|4
1625846670000|2021-07-09 16:04:30|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|2
1625846680000|2021-07-09 16:04:40|||||||||1
1625846690000|2021-07-09 16:04:50|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|7
1625846700000|2021-07-09 16:05:00|43475.3|43455.3|43473.3|43453.3|43475.3|43455.3|43473.3|43453.3|3
1625846710000|2021-07-09 16:05:10|||||||||1
1625846720000|2021-07-09 16:05:20|||||||||4
1625846740000|2021-07-09 16:05:40|43471.2|43451.2|43473.3|43453.3|43473.3|43453.3|43471.2|43451.2|2
1625846750000|2021-07-09 16:05:50|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|3
1625846760000|2021-07-09 16:06:00|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|4
1625846770000|2021-07-09 16:06:10|43473.3|43453.3|43473.3|43453.3|43475.3|43455.3|43473.3|43453.3|0
1625846780000|2021-07-09 16:06:20|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|4
1625846790000|2021-07-09 16:06:30|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|1
1625846800000|2021-07-09 16:06:40|43466.2|43446.2|43458.3|43438.3|43466.2|43446.2|43458.3|43438.3|17
1625846810000|2021-07-09 16:06:50|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|0
1625846820000|2021-07-09 16:07:00|43458.3|43438.3|43455.3|43435.3|43458.3|43438.3|43455.3|43435.3|5
1625846830000|2021-07-09 16:07:10|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|3
1625846840000|2021-07-09 16:07:20|||||||||5
1625846850000|2021-07-09 16:07:30|43451.2|43431.2|43455.8|43435.8|43455.8|43435.8|43450.8|43430.8|4
1625846870000|2021-07-09 16:07:50|||||||||2
1625846880000|2021-07-09 16:08:00|43453.3|43433.3|43451.2|43431.2|43453.3|43433.3|43451.2|43431.2|3
1625846890000|2021-07-09 16:08:10|||||||||4
1625846900000|2021-07-09 16:08:20|43453.3|43433.3|43455.8|43435.8|43455.8|43435.8|43450.8|43430.8|0
1625846910000|2021-07-09 16:08:30|||||||||5
1625846920000|2021-07-09 16:08:40|||||||||2
1625846930000|2021-07-09 16:08:50|||||||||5
1625846940000|2021-07-09 16:09:00|43457.8|43437.8|43455.8|43435.8|43457.8|43437.8|43455.8|43435.8|4
1625846950000|2021-07-09 16:09:10|||||||||1
1625846960000|2021-07-09 16:09:20|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|3
1625846970000|2021-07-09 16:09:30|43456.2|43436.2|43455.8|43435.8|43456.2|43436.2|43455.8|43435.8|1
1625846980000|2021-07-09 16:09:40|||||||||2
1625846990000|2021-07-09 16:09:50|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|5
1625847000000|2021-07-09 16:10:00|43450.8|43430.8|43445.8|43425.8|43450.8|43430.8|43445.8|43425.8|3
1625847010000|2021-07-09 16:10:10|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|2
1625847030000|2021-07-09 16:10:30|||||||||4
1625847040000|2021-07-09 16:10:40|||||||||4
1625847060000|2021-07-09 16:11:00|43445.8|43425.8|43443.3|43423.3|43445.8|43425.8|43443.3|43423.3|4
1625847080000|2021-07-09 16:11:20|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|4
1625847100000|2021-07-09 16:11:40|43447.8|43427.8|43448.3|43428.3|43448.3|43428.3|43447.8|43427.8|1
1625847120000|2021-07-09 16:12:00|||||||||2
1625847130000|2021-07-09 16:12:10|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|2
1625847140000|2021-07-09 16:12:20|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1625847150000|2021-07-09 16:12:30|43445.8|43425.8|43447.8|43427.8|43447.8|43427.8|43445.8|43425.8|9
1625847160000|2021-07-09 16:12:40|43450.3|43430.3|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|63
1625847170000|2021-07-09 16:12:50|43452.8|43432.8|43448.3|43428.3|43453.3|43433.3|43448.3|43428.3|18
1625847180000|2021-07-09 16:13:00|43446.2|43426.2|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|1
1625847190000|2021-07-09 16:13:10|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|6
1625847200000|2021-07-09 16:13:20|43458.3|43438.3|43448.3|43428.3|43458.3|43438.3|43448.3|43428.3|11
1625847210000|2021-07-09 16:13:30|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|6
1625847220000|2021-07-09 16:13:40|||||||||1
1625847230000|2021-07-09 16:13:50|43451.2|43431.2|43453.3|43433.3|43453.3|43433.3|43451.2|43431.2|8
1625847240000|2021-07-09 16:14:00|||||||||3
1625847250000|2021-07-09 16:14:10|43455.3|43435.3|43455.8|43435.8|43455.8|43435.8|43455.3|43435.3|7
1625847260000|2021-07-09 16:14:20|43455.3|43435.3|43457.3|43437.3|43457.3|43437.3|43455.3|43435.3|4
1625847270000|2021-07-09 16:14:30|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|5
1625847280000|2021-07-09 16:14:40|43457.3|43437.3|43457.8|43437.8|43458.3|43438.3|43453.3|43433.3|12
1625847290000|2021-07-09 16:14:50|43458.3|43438.3|43455.3|43435.3|43458.3|43438.3|43455.3|43435.3|2
1625847300000|2021-07-09 16:15:00|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|1
1625847310000|2021-07-09 16:15:10|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43453.3|43433.3|12
1625847320000|2021-07-09 16:15:20|43453.3|43433.3|43448.3|43428.3|43453.3|43433.3|43448.3|43428.3|3
1625847330000|2021-07-09 16:15:30|||||||||1
1625847340000|2021-07-09 16:15:40|43448.7|43428.7|43453.3|43433.3|43453.3|43433.3|43448.7|43428.7|5
1625847350000|2021-07-09 16:15:50|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|8
1625847360000|2021-07-09 16:16:00|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|4
1625847370000|2021-07-09 16:16:10|43459.3|43439.3|43457.3|43437.3|43461.8|43441.8|43457.3|43437.3|5
1625847380000|2021-07-09 16:16:20|43459.3|43439.3|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|0
1625847390000|2021-07-09 16:16:30|43459.8|43439.8|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|2
1625847400000|2021-07-09 16:16:40|||||||||6
1625847410000|2021-07-09 16:16:50|43455.3|43435.3|43455.3|43435.3|43457.3|43437.3|43455.3|43435.3|1
1625847420000|2021-07-09 16:17:00|||||||||1
1625847430000|2021-07-09 16:17:10|43453.3|43433.3|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|2
1625847440000|2021-07-09 16:17:20|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|8
1625847450000|2021-07-09 16:17:30|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|2
1625847460000|2021-07-09 16:17:40|43464.3|43444.3|43465.3|43445.3|43467.3|43447.3|43464.3|43444.3|13
1625847470000|2021-07-09 16:17:50|43464.8|43444.8|43465.3|43445.3|43467.3|43447.3|43464.8|43444.8|0
1625847480000|2021-07-09 16:18:00|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|1
1625847490000|2021-07-09 16:18:10|43465.3|43445.3|43467.3|43447.3|43467.8|43447.8|43465.3|43445.3|114
1625847500000|2021-07-09 16:18:20|43465.3|43445.3|43460.8|43440.8|43465.3|43445.3|43460.8|43440.8|3
1625847520000|2021-07-09 16:18:40|43463.3|43443.3|43465.3|43445.3|43465.3|43445.3|43463.3|43443.3|10
1625847530000|2021-07-09 16:18:50|||||||||1
1625847540000|2021-07-09 16:19:00|43465.8|43445.8|43465.3|43445.3|43465.8|43445.8|43465.3|43445.3|54
1625847560000|2021-07-09 16:19:20|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|7
1625847570000|2021-07-09 16:19:30|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|0
1625847580000|2021-07-09 16:19:40|||||||||1
1625847600000|2021-07-09 16:20:00|43462.3|43442.3|43457.8|43437.8|43462.3|43442.3|43457.8|43437.8|7
1625847610000|2021-07-09 16:20:10|||||||||2
1625847630000|2021-07-09 16:20:30|||||||||1
1625847650000|2021-07-09 16:20:50|||||||||1
1625847660000|2021-07-09 16:21:00|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|0
1625847670000|2021-07-09 16:21:10|||||||||2
1625847680000|2021-07-09 16:21:20|43456.2|43436.2|43453.3|43433.3|43456.2|43436.2|43453.3|43433.3|5
1625847690000|2021-07-09 16:21:30|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|4
1625847700000|2021-07-09 16:21:40|||||||||1
1625847710000|2021-07-09 16:21:50|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|2
1625847730000|2021-07-09 16:22:10|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|5
1625847750000|2021-07-09 16:22:30|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|4
1625847770000|2021-07-09 16:22:50|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|5
1625847780000|2021-07-09 16:23:00|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|2
1625847790000|2021-07-09 16:23:10|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|8
1625847800000|2021-07-09 16:23:20|43455.8|43435.8|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|2
1625847810000|2021-07-09 16:23:30|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43457.8|43437.8|2
1625847820000|2021-07-09 16:23:40|43458.3|43438.3|43460.3|43440.3|43460.8|43440.8|43458.3|43438.3|2
1625847830000|2021-07-09 16:23:50|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|0
1625847840000|2021-07-09 16:24:00|43457.8|43437.8|43455.7|43435.7|43457.8|43437.8|43455.7|43435.7|6
1625847850000|2021-07-09 16:24:10|43455.3|43435.3|43453.2|43433.2|43455.3|43435.3|43453.2|43433.2|3
1625847860000|2021-07-09 16:24:20|||||||||1
1625847870000|2021-07-09 16:24:30|43455.3|43435.3|43457.3|43437.3|43457.3|43437.3|43455.3|43435.3|8
1625847880000|2021-07-09 16:24:40|43455.3|43435.3|43457.3|43437.3|43457.3|43437.3|43455.3|43435.3|2
1625847890000|2021-07-09 16:24:50|43455.3|43435.3|43455.3|43435.3|43457.3|43437.3|43455.3|43435.3|0
1625847900000|2021-07-09 16:25:00|43452.8|43432.8|43457.3|43437.3|43457.3|43437.3|43452.8|43432.8|6
1625847910000|2021-07-09 16:25:10|||||||||3
1625847920000|2021-07-09 16:25:20|43457.8|43437.8|43458.2|43438.2|43458.2|43438.2|43457.3|43437.3|7
1625847940000|2021-07-09 16:25:40|43458.7|43438.7|43458.2|43438.2|43458.7|43438.7|43458.2|43438.2|7
1625847950000|2021-07-09 16:25:50|43460.3|43440.3|43464.8|43444.8|43464.8|43444.8|43460.3|43440.3|2
1625847960000|2021-07-09 16:26:00|||||||||3
1625847980000|2021-07-09 16:26:20|43464.3|43444.3|43464.8|43444.8|43464.8|43444.8|43464.3|43444.3|7
1625847990000|2021-07-09 16:26:30|43466.8|43446.8|43467.3|43447.3|43467.3|43447.3|43466.8|43446.8|2
1625848000000|2021-07-09 16:26:40|43465.3|43445.3|43463.2|43443.2|43465.3|43445.3|43463.2|43443.2|5
1625848010000|2021-07-09 16:26:50|43465.3|43445.3|43467.3|43447.3|43467.3|43447.3|43465.3|43445.3|2
1625848030000|2021-07-09 16:27:10|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|9
1625848040000|2021-07-09 16:27:20|||||||||1
1625848050000|2021-07-09 16:27:30|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|7
1625848070000|2021-07-09 16:27:50|43467.8|43447.8|43467.3|43447.3|43467.8|43447.8|43467.3|43447.3|1
1625848080000|2021-07-09 16:28:00|43467.8|43447.8|43465.7|43445.7|43467.8|43447.8|43465.7|43445.7|2
1625848090000|2021-07-09 16:28:10|43465.3|43445.3|43465.7|43445.7|43465.7|43445.7|43465.3|43445.3|1
1625848100000|2021-07-09 16:28:20|43465.3|43445.3|43465.7|43445.7|43465.7|43445.7|43465.3|43445.3|0
1625848110000|2021-07-09 16:28:30|43465.3|43445.3|43465.3|43445.3|43465.7|43445.7|43465.3|43445.3|1
1625848120000|2021-07-09 16:28:40|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|5
1625848130000|2021-07-09 16:28:50|43467.8|43447.8|43468.2|43448.2|43468.2|43448.2|43467.8|43447.8|8
1625848140000|2021-07-09 16:29:00|43470.7|43450.7|43480.3|43460.3|43480.3|43460.3|43470.7|43450.7|21
1625848160000|2021-07-09 16:29:20|43477.8|43457.8|43478.2|43458.2|43478.2|43458.2|43477.8|43457.8|4
1625848170000|2021-07-09 16:29:30|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|1
1625848180000|2021-07-09 16:29:40|43478.2|43458.2|43477.8|43457.8|43478.2|43458.2|43477.8|43457.8|3
1625848200000|2021-07-09 16:30:00|43480.3|43460.3|43477.3|43457.3|43480.3|43460.3|43477.3|43457.3|5
1625848210000|2021-07-09 16:30:10|||||||||2
1625848220000|2021-07-09 16:30:20|||||||||1
1625848240000|2021-07-09 16:30:40|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|4
1625848260000|2021-07-09 16:31:00|||||||||2
1625848270000|2021-07-09 16:31:10|43467.3|43447.3|43462.3|43442.3|43467.3|43447.3|43462.3|43442.3|5
1625848280000|2021-07-09 16:31:20|||||||||1
1625848290000|2021-07-09 16:31:30|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|5
1625848300000|2021-07-09 16:31:40|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43456.2|43436.2|8
1625848320000|2021-07-09 16:32:00|43457.8|43437.8|43457.8|43437.8|43458.2|43438.2|43457.8|43437.8|1
1625848340000|2021-07-09 16:32:20|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|2
1625848350000|2021-07-09 16:32:30|||||||||4
1625848360000|2021-07-09 16:32:40|||||||||1
1625848370000|2021-07-09 16:32:50|43457.8|43437.8|43448.2|43428.2|43457.8|43437.8|43448.2|43428.2|15
1625848390000|2021-07-09 16:33:10|43447.8|43427.8|43453.2|43433.2|43453.2|43433.2|43447.8|43427.8|22
1625848410000|2021-07-09 16:33:30|43458.2|43438.2|43465.3|43445.3|43465.3|43445.3|43458.2|43438.2|15
1625848420000|2021-07-09 16:33:40|43463.2|43443.2|43470.7|43450.7|43470.7|43450.7|43463.2|43443.2|11
1625848430000|2021-07-09 16:33:50|43473.2|43453.2|43473.2|43453.2|43475.3|43455.3|43473.2|43453.2|3
1625848440000|2021-07-09 16:34:00|43475.3|43455.3|43475.7|43455.7|43478.2|43458.2|43473.2|43453.2|9
1625848450000|2021-07-09 16:34:10|43478.2|43458.2|43487.8|43467.8|43487.8|43467.8|43478.2|43458.2|40
1625848460000|2021-07-09 16:34:20|43488.2|43468.2|43494.8|43474.8|43494.8|43474.8|43488.2|43468.2|16
1625848470000|2021-07-09 16:34:30|43492.3|43472.3|43502.3|43482.3|43502.3|43482.3|43492.3|43472.3|12
1625848480000|2021-07-09 16:34:40|||||||||8
1625848490000|2021-07-09 16:34:50|43504.3|43484.3|43495.7|43475.7|43504.3|43484.3|43495.7|43475.7|19
1625848500000|2021-07-09 16:35:00|43495.3|43475.3|43487.8|43467.8|43495.3|43475.3|43487.3|43467.3|14
1625848510000|2021-07-09 16:35:10|43490.3|43470.3|43492.3|43472.3|43492.3|43472.3|43490.3|43470.3|1
1625848520000|2021-07-09 16:35:20|43490.3|43470.3|43492.3|43472.3|43492.3|43472.3|43490.3|43470.3|6
1625848530000|2021-07-09 16:35:30|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|4
1625848540000|2021-07-09 16:35:40|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|1
1625848550000|2021-07-09 16:35:50|43492.8|43472.8|43484.8|43464.8|43492.8|43472.8|43484.8|43464.8|14
1625848560000|2021-07-09 16:36:00|43482.3|43462.3|43485.3|43465.3|43485.3|43465.3|43482.3|43462.3|5
1625848580000|2021-07-09 16:36:20|43487.3|43467.3|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|14
1625848590000|2021-07-09 16:36:30|||||||||2
1625848600000|2021-07-09 16:36:40|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1625848610000|2021-07-09 16:36:50|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|11
1625848620000|2021-07-09 16:37:00|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1625848630000|2021-07-09 16:37:10|||||||||1
1625848640000|2021-07-09 16:37:20|43479.3|43459.3|43475.3|43455.3|43479.3|43459.3|43475.3|43455.3|2
1625848650000|2021-07-09 16:37:30|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|9
1625848660000|2021-07-09 16:37:40|||||||||3
1625848680000|2021-07-09 16:38:00|||||||||1
1625848700000|2021-07-09 16:38:20|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|3
1625848710000|2021-07-09 16:38:30|||||||||2
1625848720000|2021-07-09 16:38:40|43472.3|43452.3|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|4
1625848740000|2021-07-09 16:39:00|43473.2|43453.2|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|9
1625848750000|2021-07-09 16:39:10|||||||||2
1625848760000|2021-07-09 16:39:20|43469.8|43449.8|43467.3|43447.3|43469.8|43449.8|43467.3|43447.3|14
1625848770000|2021-07-09 16:39:30|||||||||5
1625848780000|2021-07-09 16:39:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|13
1625848790000|2021-07-09 16:39:50|43460.3|43440.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|5
1625848800000|2021-07-09 16:40:00|43460.3|43440.3|43458.2|43438.2|43460.3|43440.3|43457.8|43437.8|73
1625848810000|2021-07-09 16:40:10|43453.7|43433.7|43453.7|43433.7|43455.7|43435.7|43453.7|43433.7|4
1625848820000|2021-07-09 16:40:20|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|3
1625848830000|2021-07-09 16:40:30|||||||||4
1625848840000|2021-07-09 16:40:40|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|1
1625848850000|2021-07-09 16:40:50|||||||||9
1625848870000|2021-07-09 16:41:10|43451.2|43431.2|43450.3|43430.3|43451.2|43431.2|43445.7|43425.7|4
1625848890000|2021-07-09 16:41:30|43452.3|43432.3|43450.3|43430.3|43452.3|43432.3|43450.3|43430.3|10
1625848900000|2021-07-09 16:41:40|||||||||1
1625848910000|2021-07-09 16:41:50|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|6
1625848920000|2021-07-09 16:42:00|43455.3|43435.3|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|19
1625848930000|2021-07-09 16:42:10|43458.2|43438.2|43460.7|43440.7|43460.7|43440.7|43458.2|43438.2|3
1625848940000|2021-07-09 16:42:20|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|4
1625848950000|2021-07-09 16:42:30|43460.7|43440.7|43462.8|43442.8|43462.8|43442.8|43460.7|43440.7|2
1625848960000|2021-07-09 16:42:40|43460.7|43440.7|43460.7|43440.7|43460.7|43440.7|43460.7|43440.7|1
1625848980000|2021-07-09 16:43:00|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|5
1625848990000|2021-07-09 16:43:10|||||||||2
1625849000000|2021-07-09 16:43:20|43456.2|43436.2|43455.7|43435.7|43456.2|43436.2|43455.7|43435.7|2
1625849020000|2021-07-09 16:43:40|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|1
1625849030000|2021-07-09 16:43:50|||||||||2
1625849040000|2021-07-09 16:44:00|43453.2|43433.2|43451.2|43431.2|43453.2|43433.2|43450.7|43430.7|7
1625849050000|2021-07-09 16:44:10|43450.7|43430.7|43450.7|43430.7|43453.2|43433.2|43450.7|43430.7|0
1625849060000|2021-07-09 16:44:20|43452.8|43432.8|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|6
1625849070000|2021-07-09 16:44:30|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.3|43435.3|2
1625849080000|2021-07-09 16:44:40|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|1
1625849090000|2021-07-09 16:44:50|43455.7|43435.7|43455.7|43435.7|43458.2|43438.2|43455.7|43435.7|0
1625849100000|2021-07-09 16:45:00|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|4
1625849110000|2021-07-09 16:45:10|43451.2|43431.2|43448.7|43428.7|43451.2|43431.2|43448.7|43428.7|9
1625849120000|2021-07-09 16:45:20|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|3
1625849130000|2021-07-09 16:45:30|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|6
1625849140000|2021-07-09 16:45:40|43455.3|43435.3|43462.3|43442.3|43462.3|43442.3|43455.3|43435.3|15
1625849150000|2021-07-09 16:45:50|||||||||8
1625849160000|2021-07-09 16:46:00|||||||||3
1625849170000|2021-07-09 16:46:10|43458.2|43438.2|43448.2|43428.2|43458.2|43438.2|43448.2|43428.2|25
1625849180000|2021-07-09 16:46:20|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|3
1625849190000|2021-07-09 16:46:30|43448.7|43428.7|43448.2|43428.2|43448.7|43428.7|43448.2|43428.2|1
1625849200000|2021-07-09 16:46:40|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|1
1625849210000|2021-07-09 16:46:50|||||||||1
1625849220000|2021-07-09 16:47:00|43452.8|43432.8|43453.2|43433.2|43453.2|43433.2|43450.7|43430.7|8
1625849230000|2021-07-09 16:47:10|43455.3|43435.3|43455.7|43435.7|43455.7|43435.7|43455.3|43435.3|3
1625849250000|2021-07-09 16:47:30|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|3
1625849260000|2021-07-09 16:47:40|43460.7|43440.7|43460.7|43440.7|43460.7|43440.7|43458.2|43438.2|6
1625849270000|2021-07-09 16:47:50|43458.7|43438.7|43458.2|43438.2|43458.7|43438.7|43458.2|43438.2|1
1625849290000|2021-07-09 16:48:10|||||||||3
1625849300000|2021-07-09 16:48:20|43455.7|43435.7|43455.3|43435.3|43455.7|43435.7|43455.3|43435.3|5
1625849310000|2021-07-09 16:48:30|43455.7|43435.7|43458.2|43438.2|43458.2|43438.2|43455.7|43435.7|1
1625849320000|2021-07-09 16:48:40|43456.2|43436.2|43455.7|43435.7|43456.2|43436.2|43455.7|43435.7|1
1625849340000|2021-07-09 16:49:00|43455.3|43435.3|43458.2|43438.2|43458.2|43438.2|43455.3|43435.3|20
1625849350000|2021-07-09 16:49:10|43457.8|43437.8|43455.7|43435.7|43457.8|43437.8|43455.3|43435.3|2
1625849360000|2021-07-09 16:49:20|||||||||1
1625849370000|2021-07-09 16:49:30|43453.7|43433.7|43455.7|43435.7|43455.7|43435.7|43453.2|43433.2|0
1625849380000|2021-07-09 16:49:40|43457.8|43437.8|43455.7|43435.7|43457.8|43437.8|43455.7|43435.7|3
1625849390000|2021-07-09 16:49:50|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|0
1625849400000|2021-07-09 16:50:00|43455.7|43435.7|43455.7|43435.7|43457.8|43437.8|43455.7|43435.7|2
1625849410000|2021-07-09 16:50:10|43453.2|43433.2|43455.7|43435.7|43455.7|43435.7|43453.2|43433.2|11
1625849420000|2021-07-09 16:50:20|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|5
1625849430000|2021-07-09 16:50:30|43455.7|43435.7|43443.2|43423.2|43455.7|43435.7|43442.8|43422.8|12
1625849440000|2021-07-09 16:50:40|43443.7|43423.7|43445.7|43425.7|43445.7|43425.7|43443.7|43423.7|5
1625849450000|2021-07-09 16:50:50|43443.7|43423.7|43448.2|43428.2|43448.2|43428.2|43443.2|43423.2|2
1625849460000|2021-07-09 16:51:00|||||||||5
1625849470000|2021-07-09 16:51:10|||||||||3
1625849480000|2021-07-09 16:51:20|||||||||5
1625849490000|2021-07-09 16:51:30|||||||||1
1625849500000|2021-07-09 16:51:40|||||||||1
1625849510000|2021-07-09 16:51:50|||||||||2
1625849520000|2021-07-09 16:52:00|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|5
1625849530000|2021-07-09 16:52:10|||||||||2
1625849540000|2021-07-09 16:52:20|43448.2|43428.2|43456.2|43436.2|43456.2|43436.2|43448.2|43428.2|13
1625849550000|2021-07-09 16:52:30|||||||||3
1625849570000|2021-07-09 16:52:50|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|2
1625849590000|2021-07-09 16:53:10|||||||||1
1625849600000|2021-07-09 16:53:20|43458.7|43438.7|43458.2|43438.2|43458.7|43438.7|43458.2|43438.2|1
1625849610000|2021-07-09 16:53:30|||||||||1
1625849620000|2021-07-09 16:53:40|43455.7|43435.7|43458.2|43438.2|43458.2|43438.2|43455.7|43435.7|5
1625849630000|2021-07-09 16:53:50|43456.2|43436.2|43455.7|43435.7|43456.2|43436.2|43455.7|43435.7|3
1625849640000|2021-07-09 16:54:00|43455.3|43435.3|43453.2|43433.2|43455.3|43435.3|43451.2|43431.2|7
1625849650000|2021-07-09 16:54:10|43451.2|43431.2|43445.7|43425.7|43451.2|43431.2|43445.7|43425.7|2
1625849660000|2021-07-09 16:54:20|43448.2|43428.2|43445.7|43425.7|43448.2|43428.2|43445.7|43425.7|2
1625849670000|2021-07-09 16:54:30|43448.2|43428.2|43447.8|43427.8|43448.2|43428.2|43445.7|43425.7|4
1625849680000|2021-07-09 16:54:40|43445.7|43425.7|43448.2|43428.2|43448.2|43428.2|43443.2|43423.2|4
1625849690000|2021-07-09 16:54:50|||||||||1
1625849700000|2021-07-09 16:55:00|||||||||6
1625849710000|2021-07-09 16:55:10|43450.7|43430.7|43448.2|43428.2|43450.7|43430.7|43448.2|43428.2|3
1625849720000|2021-07-09 16:55:20|||||||||6
1625849730000|2021-07-09 16:55:30|43446.2|43426.2|43443.2|43423.2|43446.2|43426.2|43443.2|43423.2|10
1625849740000|2021-07-09 16:55:40|||||||||9
1625849760000|2021-07-09 16:56:00|||||||||1
1625849770000|2021-07-09 16:56:10|||||||||9
1625849780000|2021-07-09 16:56:20|43445.7|43425.7|43454.8|43434.8|43454.8|43434.8|43445.7|43425.7|10
1625849790000|2021-07-09 16:56:30|43456.8|43436.8|43455.3|43435.3|43457.3|43437.3|43452.8|43432.8|4
1625849800000|2021-07-09 16:56:40|43453.2|43433.2|43458.2|43438.2|43458.2|43438.2|43453.2|43433.2|2
1625849810000|2021-07-09 16:56:50|43456.2|43436.2|43453.2|43433.2|43456.2|43436.2|43453.2|43433.2|13
1625849820000|2021-07-09 16:57:00|43455.3|43435.3|43453.2|43433.2|43455.3|43435.3|43453.2|43433.2|4
1625849830000|2021-07-09 16:57:10|43452.8|43432.8|43450.7|43430.7|43452.8|43432.8|43450.7|43430.7|6
1625849840000|2021-07-09 16:57:20|43452.8|43432.8|43450.7|43430.7|43453.2|43433.2|43450.7|43430.7|4
1625849850000|2021-07-09 16:57:30|43453.2|43433.2|43455.3|43435.3|43455.7|43435.7|43453.2|43433.2|14
1625849860000|2021-07-09 16:57:40|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43452.8|43432.8|3
1625849870000|2021-07-09 16:57:50|43451.2|43431.2|43448.2|43428.2|43453.2|43433.2|43448.2|43428.2|4
1625849880000|2021-07-09 16:58:00|43450.3|43430.3|43450.7|43430.7|43452.8|43432.8|43448.2|43428.2|4
1625849890000|2021-07-09 16:58:10|43452.8|43432.8|43450.7|43430.7|43453.2|43433.2|43448.2|43428.2|11
1625849900000|2021-07-09 16:58:20|43452.8|43432.8|43451.2|43431.2|43452.8|43432.8|43450.7|43430.7|3
1625849910000|2021-07-09 16:58:30|43450.7|43430.7|43448.2|43428.2|43451.2|43431.2|43448.2|43428.2|3
1625849920000|2021-07-09 16:58:40|43450.3|43430.3|43453.2|43433.2|43453.2|43433.2|43448.2|43428.2|16
1625849930000|2021-07-09 16:58:50|43452.8|43432.8|43453.2|43433.2|43453.2|43433.2|43450.3|43430.3|22
1625849940000|2021-07-09 16:59:00|43452.8|43432.8|43458.7|43438.7|43468.2|43448.2|43450.3|43430.3|85
1625849950000|2021-07-09 16:59:10|43458.2|43438.2|43457.8|43437.8|43458.2|43438.2|43453.2|43433.2|57
1625849960000|2021-07-09 16:59:20|43453.2|43433.2|43452.8|43432.8|43455.3|43435.3|43448.7|43428.7|101
1625849970000|2021-07-09 16:59:30|43453.2|43433.2|43465.3|43445.3|43465.3|43445.3|43453.2|43433.2|105
1625849980000|2021-07-09 16:59:40|43467.8|43447.8|43469.8|43449.8|43470.7|43450.7|43467.8|43447.8|99
1625849990000|2021-07-09 16:59:50|43467.8|43447.8|43457.3|43437.3|43472.3|43452.3|43452.3|43432.3|106
1625850000000|2021-07-09 17:00:00|43454.8|43434.8|43457.3|43437.3|43459.3|43439.3|43451.8|43431.8|54
1625850010000|2021-07-09 17:00:10|43459.8|43439.8|43459.3|43439.3|43459.8|43439.8|43457.3|43437.3|4
1625850020000|2021-07-09 17:00:20|43457.3|43437.3|43457.3|43437.3|43460.3|43440.3|43457.3|43437.3|18
1625850030000|2021-07-09 17:00:30|||||||||19
1625850040000|2021-07-09 17:00:40|||||||||4
1625850050000|2021-07-09 17:00:50|43462.3|43442.3|43465.3|43445.3|43465.3|43445.3|43462.3|43442.3|10
1625850060000|2021-07-09 17:01:00|43468.2|43448.2|43467.3|43447.3|43468.2|43448.2|43465.7|43445.7|5
1625850070000|2021-07-09 17:01:10|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|0
1625850080000|2021-07-09 17:01:20|43469.8|43449.8|43472.3|43452.3|43472.3|43452.3|43469.8|43449.8|30
1625850090000|2021-07-09 17:01:30|43474.8|43454.8|43475.3|43455.3|43475.3|43455.3|43474.8|43454.8|10
1625850100000|2021-07-09 17:01:40|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|2
1625850110000|2021-07-09 17:01:50|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|9
1625850120000|2021-07-09 17:02:00|43482.8|43462.8|43492.3|43472.3|43492.3|43472.3|43482.8|43462.8|18
1625850150000|2021-07-09 17:02:30|43495.3|43475.3|43502.3|43482.3|43502.3|43482.3|43495.3|43475.3|10
1625850160000|2021-07-09 17:02:40|43504.3|43484.3|43506.8|43486.8|43506.8|43486.8|43502.3|43482.3|7
1625850170000|2021-07-09 17:02:50|||||||||1
1625850180000|2021-07-09 17:03:00|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|13
1625850190000|2021-07-09 17:03:10|||||||||6
1625850200000|2021-07-09 17:03:20|43512.8|43492.8|43514.8|43494.8|43514.8|43494.8|43512.8|43492.8|5
1625850220000|2021-07-09 17:03:40|||||||||1
1625850230000|2021-07-09 17:03:50|||||||||1
1625850240000|2021-07-09 17:04:00|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|5
1625850250000|2021-07-09 17:04:10|43515.3|43495.3|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|3
1625850260000|2021-07-09 17:04:20|43515.3|43495.3|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|4
1625850270000|2021-07-09 17:04:30|43514.8|43494.8|43519.8|43499.8|43519.8|43499.8|43514.8|43494.8|3
1625850280000|2021-07-09 17:04:40|43521.8|43501.8|43523.8|43503.8|43524.3|43504.3|43521.8|43501.8|6
1625850290000|2021-07-09 17:04:50|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43523.8|43503.8|0
1625850300000|2021-07-09 17:05:00|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|0
1625850310000|2021-07-09 17:05:10|||||||||2
1625850320000|2021-07-09 17:05:20|43523.8|43503.8|43523.8|43503.8|43524.3|43504.3|43521.8|43501.8|5
1625850330000|2021-07-09 17:05:30|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43521.8|43501.8|1
1625850350000|2021-07-09 17:05:50|43524.3|43504.3|43523.8|43503.8|43524.3|43504.3|43523.8|43503.8|2
1625850360000|2021-07-09 17:06:00|43524.3|43504.3|43524.3|43504.3|43525.9|43505.9|43523.8|43503.8|1
1625850370000|2021-07-09 17:06:10|43523.8|43503.8|43523.8|43503.8|43524.3|43504.3|43523.8|43503.8|2
1625850380000|2021-07-09 17:06:20|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43521.8|43501.8|1
1625850390000|2021-07-09 17:06:30|43523.8|43503.8|43524.3|43504.3|43524.3|43504.3|43523.8|43503.8|2
1625850400000|2021-07-09 17:06:40|43522.3|43502.3|43526.8|43506.8|43526.8|43506.8|43521.8|43501.8|3
1625850410000|2021-07-09 17:06:50|||||||||2
1625850420000|2021-07-09 17:07:00|43524.8|43504.8|43519.8|43499.8|43524.8|43504.8|43519.8|43499.8|6
1625850440000|2021-07-09 17:07:20|||||||||4
1625850450000|2021-07-09 17:07:30|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|6
1625850460000|2021-07-09 17:07:40|43519.8|43499.8|43520.3|43500.3|43520.3|43500.3|43519.8|43499.8|2
1625850470000|2021-07-09 17:07:50|43518.2|43498.2|43517.3|43497.3|43518.2|43498.2|43517.3|43497.3|8
1625850480000|2021-07-09 17:08:00|43515.3|43495.3|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|1
1625850500000|2021-07-09 17:08:20|43512.3|43492.3|43515.3|43495.3|43515.3|43495.3|43512.3|43492.3|4
1625850510000|2021-07-09 17:08:30|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|0
1625850520000|2021-07-09 17:08:40|43512.8|43492.8|43514.8|43494.8|43514.8|43494.8|43512.3|43492.3|2
1625850530000|2021-07-09 17:08:50|43512.8|43492.8|43512.3|43492.3|43512.8|43492.8|43512.3|43492.3|0
1625850550000|2021-07-09 17:09:10|||||||||1
1625850560000|2021-07-09 17:09:20|||||||||1
1625850580000|2021-07-09 17:09:40|||||||||2
1625850590000|2021-07-09 17:09:50|||||||||1
1625850600000|2021-07-09 17:10:00|||||||||3
1625850620000|2021-07-09 17:10:20|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|2
1625850630000|2021-07-09 17:10:30|||||||||1
1625850640000|2021-07-09 17:10:40|43507.8|43487.8|43509.8|43489.8|43509.8|43489.8|43507.8|43487.8|1
1625850660000|2021-07-09 17:11:00|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|0
1625850670000|2021-07-09 17:11:10|43509.8|43489.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|5
1625850680000|2021-07-09 17:11:20|||||||||2
1625850710000|2021-07-09 17:11:50|||||||||1
1625850760000|2021-07-09 17:12:40|||||||||1
1625850770000|2021-07-09 17:12:50|||||||||1
1625850780000|2021-07-09 17:13:00|43504.8|43484.8|43506.8|43486.8|43506.8|43486.8|43504.8|43484.8|5
1625850790000|2021-07-09 17:13:10|43507.3|43487.3|43504.8|43484.8|43507.3|43487.3|43504.8|43484.8|1
1625850800000|2021-07-09 17:13:20|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|0
1625850810000|2021-07-09 17:13:30|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|2
1625850820000|2021-07-09 17:13:40|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|2
1625850830000|2021-07-09 17:13:50|||||||||1
1625850840000|2021-07-09 17:14:00|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|11
1625850850000|2021-07-09 17:14:10|43509.8|43489.8|43513.2|43493.2|43513.2|43493.2|43509.8|43489.8|9
1625850860000|2021-07-09 17:14:20|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|6
1625850870000|2021-07-09 17:14:30|43517.3|43497.3|43521.8|43501.8|43521.8|43501.8|43517.3|43497.3|12
1625850880000|2021-07-09 17:14:40|43523.8|43503.8|43521.8|43501.8|43526.3|43506.3|43521.8|43501.8|12
1625850890000|2021-07-09 17:14:50|43526.3|43506.3|43527.3|43507.3|43527.3|43507.3|43524.3|43504.3|9
1625850900000|2021-07-09 17:15:00|||||||||5
1625850910000|2021-07-09 17:15:10|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|2
1625850920000|2021-07-09 17:15:20|43531.8|43511.8|43529.8|43509.8|43531.8|43511.8|43529.8|43509.8|5
1625850930000|2021-07-09 17:15:30|43527.8|43507.8|43527.3|43507.3|43527.8|43507.8|43527.3|43507.3|2
1625850940000|2021-07-09 17:15:40|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|4
1625850960000|2021-07-09 17:16:00|43520.3|43500.3|43517.3|43497.3|43520.3|43500.3|43517.3|43497.3|5
1625850970000|2021-07-09 17:16:10|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|1
1625850980000|2021-07-09 17:16:20|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|2
1625850990000|2021-07-09 17:16:30|43516.8|43496.8|43516.3|43496.3|43516.8|43496.8|43516.3|43496.3|1
1625851000000|2021-07-09 17:16:40|||||||||6
1625851020000|2021-07-09 17:17:00|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|1
1625851040000|2021-07-09 17:17:20|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|1
1625851060000|2021-07-09 17:17:40|||||||||1
1625851070000|2021-07-09 17:17:50|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|1
1625851080000|2021-07-09 17:18:00|43507.3|43487.3|43504.8|43484.8|43509.8|43489.8|43504.8|43484.8|7
1625851110000|2021-07-09 17:18:30|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|3
1625851140000|2021-07-09 17:19:00|||||||||1
1625851150000|2021-07-09 17:19:10|||||||||3
1625851160000|2021-07-09 17:19:20|||||||||10
1625851170000|2021-07-09 17:19:30|43504.3|43484.3|43502.3|43482.3|43504.8|43484.8|43502.3|43482.3|8
1625851190000|2021-07-09 17:19:50|||||||||2
1625851200000|2021-07-09 17:20:00|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|2
1625851210000|2021-07-09 17:20:10|43499.8|43479.8|43497.3|43477.3|43499.8|43479.8|43497.3|43477.3|13
1625851220000|2021-07-09 17:20:20|43499.8|43479.8|43499.8|43479.8|43499.8|43479.8|43499.3|43479.3|0
1625851230000|2021-07-09 17:20:30|43490.3|43470.3|43489.8|43469.8|43490.3|43470.3|43489.8|43469.8|11
1625851240000|2021-07-09 17:20:40|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43491.3|43471.3|5
1625851250000|2021-07-09 17:20:50|||||||||7
1625851260000|2021-07-09 17:21:00|43494.8|43474.8|43494.3|43474.3|43494.8|43474.8|43492.3|43472.3|4
1625851290000|2021-07-09 17:21:30|||||||||2
1625851300000|2021-07-09 17:21:40|43492.3|43472.3|43492.3|43472.3|43494.8|43474.8|43492.3|43472.3|2
1625851310000|2021-07-09 17:21:50|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|0
1625851330000|2021-07-09 17:22:10|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|3
1625851340000|2021-07-09 17:22:20|||||||||3
1625851360000|2021-07-09 17:22:40|43478.7|43458.7|43479.8|43459.8|43480.3|43460.3|43478.2|43458.2|89
1625851370000|2021-07-09 17:22:50|43477.3|43457.3|43461.8|43441.8|43477.3|43457.3|43461.8|43441.8|21
1625851380000|2021-07-09 17:23:00|43450.7|43430.7|43456.8|43436.8|43456.8|43436.8|43450.3|43430.3|16
1625851390000|2021-07-09 17:23:10|43449.3|43429.3|43429.8|43409.8|43449.3|43429.3|43429.8|43409.8|23
1625851400000|2021-07-09 17:23:20|43432.3|43412.3|43420.3|43400.3|43434.3|43414.3|43420.3|43400.3|21
1625851410000|2021-07-09 17:23:30|43417.3|43397.3|43392.3|43372.3|43417.3|43397.3|43392.3|43372.3|50
1625851420000|2021-07-09 17:23:40|43397.3|43377.3|43384.3|43364.3|43399.8|43379.8|43384.3|43364.3|24
1625851430000|2021-07-09 17:23:50|43383.4|43363.4|43369.8|43349.8|43383.4|43363.4|43369.8|43349.8|15
1625851440000|2021-07-09 17:24:00|43367.8|43347.8|43372.3|43352.3|43372.3|43352.3|43367.8|43347.8|3
1625851450000|2021-07-09 17:24:10|43371.8|43351.8|43367.3|43347.3|43371.8|43351.8|43367.3|43347.3|17
1625851460000|2021-07-09 17:24:20|43365.3|43345.3|43374.3|43354.3|43375.3|43355.3|43365.3|43345.3|41
1625851470000|2021-07-09 17:24:30|43374.8|43354.8|43384.8|43364.8|43384.8|43364.8|43374.8|43354.8|11
1625851480000|2021-07-09 17:24:40|43386.8|43366.8|43389.8|43369.8|43389.8|43369.8|43386.8|43366.8|5
1625851490000|2021-07-09 17:24:50|43390.3|43370.3|43394.8|43374.8|43394.8|43374.8|43390.3|43370.3|5
1625851500000|2021-07-09 17:25:00|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|5
1625851510000|2021-07-09 17:25:10|43397.8|43377.8|43399.8|43379.8|43399.8|43379.8|43397.8|43377.8|4
1625851520000|2021-07-09 17:25:20|43397.8|43377.8|43397.3|43377.3|43402.3|43382.3|43397.3|43377.3|4
1625851530000|2021-07-09 17:25:30|43397.8|43377.8|43397.3|43377.3|43399.8|43379.8|43397.3|43377.3|2
1625851540000|2021-07-09 17:25:40|43394.8|43374.8|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|3
1625851550000|2021-07-09 17:25:50|||||||||1
1625851560000|2021-07-09 17:26:00|43397.3|43377.3|43394.8|43374.8|43399.8|43379.8|43394.8|43374.8|8
1625851570000|2021-07-09 17:26:10|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|9
1625851580000|2021-07-09 17:26:20|43387.3|43367.3|43384.8|43364.8|43387.3|43367.3|43384.8|43364.8|5
1625851590000|2021-07-09 17:26:30|43382.8|43362.8|43382.3|43362.3|43384.3|43364.3|43382.3|43362.3|0
1625851600000|2021-07-09 17:26:40|||||||||2
1625851610000|2021-07-09 17:26:50|43379.8|43359.8|43377.3|43357.3|43379.8|43359.8|43375.7|43355.7|11
1625851620000|2021-07-09 17:27:00|43376.8|43356.8|43374.8|43354.8|43376.8|43356.8|43372.3|43352.3|13
1625851630000|2021-07-09 17:27:10|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|1
1625851640000|2021-07-09 17:27:20|43374.8|43354.8|43372.3|43352.3|43374.8|43354.8|43372.3|43352.3|3
1625851650000|2021-07-09 17:27:30|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|1
1625851680000|2021-07-09 17:28:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|6
1625851700000|2021-07-09 17:28:20|43379.3|43359.3|43369.8|43349.8|43379.3|43359.3|43369.8|43349.8|18
1625851710000|2021-07-09 17:28:30|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|1
1625851730000|2021-07-09 17:28:50|||||||||3
1625851740000|2021-07-09 17:29:00|43374.3|43354.3|43377.3|43357.3|43377.3|43357.3|43374.3|43354.3|3
1625851750000|2021-07-09 17:29:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43375.3|43355.3|6
1625851760000|2021-07-09 17:29:20|43377.8|43357.8|43377.3|43357.3|43377.8|43357.8|43377.3|43357.3|0
1625851790000|2021-07-09 17:29:50|43376.8|43356.8|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|2
1625851800000|2021-07-09 17:30:00|43377.3|43357.3|43365.3|43345.3|43377.3|43357.3|43365.3|43345.3|7
1625851810000|2021-07-09 17:30:10|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43359.8|43339.8|8
1625851820000|2021-07-09 17:30:20|||||||||1
1625851830000|2021-07-09 17:30:30|43362.3|43342.3|43360.3|43340.3|43362.3|43342.3|43360.3|43340.3|3
1625851850000|2021-07-09 17:30:50|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|43362.3|43342.3|0
1625851860000|2021-07-09 17:31:00|||||||||3
1625851870000|2021-07-09 17:31:10|43364.8|43344.8|43367.3|43347.3|43367.3|43347.3|43364.8|43344.8|2
1625851880000|2021-07-09 17:31:20|43371.8|43351.8|43372.3|43352.3|43372.3|43352.3|43369.8|43349.8|3
1625851890000|2021-07-09 17:31:30|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|3
1625851900000|2021-07-09 17:31:40|||||||||1
1625851910000|2021-07-09 17:31:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|5
1625851920000|2021-07-09 17:32:00|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43367.8|43347.8|8
1625851930000|2021-07-09 17:32:10|43370.9|43350.9|43366.8|43346.8|43370.9|43350.9|43366.8|43346.8|7
1625851940000|2021-07-09 17:32:20|43358.2|43338.2|43357.3|43337.3|43358.2|43338.2|43357.3|43337.3|9
1625851950000|2021-07-09 17:32:30|43355.3|43335.3|43354.8|43334.8|43355.3|43335.3|43354.8|43334.8|4
1625851960000|2021-07-09 17:32:40|43354.3|43334.3|43349.8|43329.8|43354.8|43334.8|43349.8|43329.8|4
1625851970000|2021-07-09 17:32:50|43350.3|43330.3|43352.3|43332.3|43352.3|43332.3|43350.3|43330.3|7
1625851980000|2021-07-09 17:33:00|||||||||1
1625851990000|2021-07-09 17:33:10|||||||||5
1625852000000|2021-07-09 17:33:20|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|43354.8|43334.8|0
1625852040000|2021-07-09 17:34:00|43352.8|43332.8|43352.3|43332.3|43352.8|43332.8|43352.3|43332.3|4
1625852050000|2021-07-09 17:34:10|43354.3|43334.3|43354.8|43334.8|43354.8|43334.8|43354.3|43334.3|3
1625852060000|2021-07-09 17:34:20|43354.3|43334.3|43351.8|43331.8|43354.8|43334.8|43351.8|43331.8|9
1625852070000|2021-07-09 17:34:30|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|1
1625852090000|2021-07-09 17:34:50|43349.3|43329.3|43347.3|43327.3|43349.3|43329.3|43347.3|43327.3|1
1625852100000|2021-07-09 17:35:00|43347.8|43327.8|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|5
1625852110000|2021-07-09 17:35:10|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.3|43327.3|2
1625852140000|2021-07-09 17:35:40|43349.8|43329.8|43351.8|43331.8|43351.8|43331.8|43349.8|43329.8|5
1625852150000|2021-07-09 17:35:50|||||||||1
1625852160000|2021-07-09 17:36:00|43353.8|43333.8|43354.3|43334.3|43354.3|43334.3|43353.8|43333.8|3
1625852170000|2021-07-09 17:36:10|43353.8|43333.8|43354.3|43334.3|43354.3|43334.3|43353.8|43333.8|2
1625852180000|2021-07-09 17:36:20|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|5
1625852190000|2021-07-09 17:36:30|||||||||1
1625852200000|2021-07-09 17:36:40|43351.3|43331.3|43351.8|43331.8|43351.8|43331.8|43351.3|43331.3|2
1625852220000|2021-07-09 17:37:00|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|3
1625852230000|2021-07-09 17:37:10|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|5
1625852250000|2021-07-09 17:37:30|||||||||2
1625852260000|2021-07-09 17:37:40|||||||||2
1625852270000|2021-07-09 17:37:50|||||||||2
1625852280000|2021-07-09 17:38:00|43356.8|43336.8|43352.3|43332.3|43356.8|43336.8|43352.3|43332.3|7
1625852290000|2021-07-09 17:38:10|43350.3|43330.3|43349.8|43329.8|43350.3|43330.3|43349.8|43329.8|17
1625852300000|2021-07-09 17:38:20|||||||||3
1625852310000|2021-07-09 17:38:30|||||||||1
1625852320000|2021-07-09 17:38:40|||||||||1
1625852330000|2021-07-09 17:38:50|43352.3|43332.3|43352.3|43332.3|43354.3|43334.3|43352.3|43332.3|7
1625852340000|2021-07-09 17:39:00|43352.8|43332.8|43357.3|43337.3|43357.3|43337.3|43352.3|43332.3|6
1625852350000|2021-07-09 17:39:10|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|4
1625852360000|2021-07-09 17:39:20|43360.7|43340.7|43360.7|43340.7|43360.7|43340.7|43360.7|43340.7|1
1625852370000|2021-07-09 17:39:30|43360.3|43340.3|43362.8|43342.8|43362.8|43342.8|43360.3|43340.3|2
1625852380000|2021-07-09 17:39:40|43363.2|43343.2|43367.3|43347.3|43367.3|43347.3|43363.2|43343.2|8
1625852390000|2021-07-09 17:39:50|||||||||1
1625852400000|2021-07-09 17:40:00|||||||||1
1625852410000|2021-07-09 17:40:10|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|43369.8|43349.8|3
1625852420000|2021-07-09 17:40:20|||||||||2
1625852440000|2021-07-09 17:40:40|43372.3|43352.3|43374.8|43354.8|43374.8|43354.8|43372.3|43352.3|14
1625852450000|2021-07-09 17:40:50|||||||||9
1625852460000|2021-07-09 17:41:00|43375.3|43355.3|43381.3|43361.3|43381.3|43361.3|43375.3|43355.3|4
1625852470000|2021-07-09 17:41:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|4
1625852480000|2021-07-09 17:41:20|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|0
1625852490000|2021-07-09 17:41:30|43387.3|43367.3|43389.8|43369.8|43389.8|43369.8|43387.3|43367.3|4
1625852500000|2021-07-09 17:41:40|||||||||1
1625852510000|2021-07-09 17:41:50|||||||||1
1625852520000|2021-07-09 17:42:00|43380.7|43360.7|43377.3|43357.3|43380.7|43360.7|43377.3|43357.3|5
1625852530000|2021-07-09 17:42:10|43374.3|43354.3|43374.8|43354.8|43374.8|43354.8|43374.3|43354.3|2
1625852540000|2021-07-09 17:42:20|||||||||3
1625852580000|2021-07-09 17:43:00|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|1
1625852600000|2021-07-09 17:43:20|43377.8|43357.8|43382.3|43362.3|43382.3|43362.3|43377.8|43357.8|8
1625852610000|2021-07-09 17:43:30|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|1
1625852620000|2021-07-09 17:43:40|43385.7|43365.7|43385.3|43365.3|43385.7|43365.7|43385.3|43365.3|2
1625852630000|2021-07-09 17:43:50|43387.3|43367.3|43385.3|43365.3|43387.3|43367.3|43385.3|43365.3|1
1625852690000|2021-07-09 17:44:50|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|5
1625852700000|2021-07-09 17:45:00|||||||||6
1625852710000|2021-07-09 17:45:10|43380.7|43360.7|43377.3|43357.3|43380.7|43360.7|43377.3|43357.3|10
1625852730000|2021-07-09 17:45:30|43374.8|43354.8|43372.3|43352.3|43374.8|43354.8|43372.3|43352.3|6
1625852740000|2021-07-09 17:45:40|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|0
1625852750000|2021-07-09 17:45:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43370.3|43350.3|10
1625852760000|2021-07-09 17:46:00|||||||||1
1625852780000|2021-07-09 17:46:20|||||||||4
1625852790000|2021-07-09 17:46:30|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|2
1625852810000|2021-07-09 17:46:50|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|8
1625852820000|2021-07-09 17:47:00|43377.8|43357.8|43378.2|43358.2|43379.8|43359.8|43377.8|43357.8|4
1625852830000|2021-07-09 17:47:10|||||||||6
1625852850000|2021-07-09 17:47:30|43380.3|43360.3|43378.2|43358.2|43380.3|43360.3|43378.2|43358.2|4
1625852860000|2021-07-09 17:47:40|||||||||2
1625852870000|2021-07-09 17:47:50|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|2
1625852880000|2021-07-09 17:48:00|43374.8|43354.8|43377.3|43357.3|43377.3|43357.3|43372.8|43352.8|8
1625852890000|2021-07-09 17:48:10|||||||||2
1625852910000|2021-07-09 17:48:30|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|1
1625852940000|2021-07-09 17:49:00|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|4
1625852950000|2021-07-09 17:49:10|43375.3|43355.3|43377.3|43357.3|43377.3|43357.3|43375.3|43355.3|9
1625852960000|2021-07-09 17:49:20|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|2
1625852980000|2021-07-09 17:49:40|43378.8|43358.8|43377.3|43357.3|43379.8|43359.8|43377.3|43357.3|2
1625853000000|2021-07-09 17:50:00|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|0
1625853010000|2021-07-09 17:50:10|43380.3|43360.3|43384.8|43364.8|43384.8|43364.8|43380.3|43360.3|2
1625853020000|2021-07-09 17:50:20|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1625853030000|2021-07-09 17:50:30|||||||||2
1625853040000|2021-07-09 17:50:40|43389.8|43369.8|43392.3|43372.3|43392.3|43372.3|43389.8|43369.8|7
1625853050000|2021-07-09 17:50:50|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|2
1625853060000|2021-07-09 17:51:00|43397.3|43377.3|43404.3|43384.3|43404.3|43384.3|43397.3|43377.3|9
1625853070000|2021-07-09 17:51:10|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|0
1625853080000|2021-07-09 17:51:20|43404.8|43384.8|43402.3|43382.3|43407.3|43387.3|43402.3|43382.3|15
1625853090000|2021-07-09 17:51:30|||||||||1
1625853100000|2021-07-09 17:51:40|43401.8|43381.8|43400.3|43380.3|43402.3|43382.3|43400.3|43380.3|2
1625853110000|2021-07-09 17:51:50|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|3
1625853120000|2021-07-09 17:52:00|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|5
1625853130000|2021-07-09 17:52:10|||||||||1
1625853140000|2021-07-09 17:52:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|14
1625853150000|2021-07-09 17:52:30|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|1
1625853170000|2021-07-09 17:52:50|||||||||1
1625853190000|2021-07-09 17:53:10|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|6
1625853200000|2021-07-09 17:53:20|43409.3|43389.3|43407.3|43387.3|43409.8|43389.8|43404.8|43384.8|3
1625853210000|2021-07-09 17:53:30|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|0
1625853220000|2021-07-09 17:53:40|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|3
1625853230000|2021-07-09 17:53:50|||||||||2
1625853240000|2021-07-09 17:54:00|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|1
1625853250000|2021-07-09 17:54:10|43409.3|43389.3|43409.8|43389.8|43409.8|43389.8|43409.3|43389.3|2
1625853260000|2021-07-09 17:54:20|43407.3|43387.3|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|6
1625853270000|2021-07-09 17:54:30|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.3|43389.3|5
1625853300000|2021-07-09 17:55:00|43411.8|43391.8|43414.3|43394.3|43414.3|43394.3|43411.8|43391.8|3
1625853320000|2021-07-09 17:55:20|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|0
1625853330000|2021-07-09 17:55:30|||||||||1
1625853340000|2021-07-09 17:55:40|43414.8|43394.8|43412.3|43392.3|43417.3|43397.3|43410.3|43390.3|23
1625853350000|2021-07-09 17:55:50|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|43409.8|43389.8|1
1625853360000|2021-07-09 17:56:00|43411.8|43391.8|43409.3|43389.3|43412.3|43392.3|43409.3|43389.3|1
1625853390000|2021-07-09 17:56:30|||||||||1
1625853410000|2021-07-09 17:56:50|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|4
1625853420000|2021-07-09 17:57:00|||||||||1
1625853430000|2021-07-09 17:57:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|3
1625853440000|2021-07-09 17:57:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1625853450000|2021-07-09 17:57:30|||||||||1
1625853460000|2021-07-09 17:57:40|||||||||1
1625853470000|2021-07-09 17:57:50|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1625853500000|2021-07-09 17:58:20|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43404.3|43384.3|13
1625853510000|2021-07-09 17:58:30|43409.3|43389.3|43413.3|43393.3|43413.3|43393.3|43409.3|43389.3|7
1625853530000|2021-07-09 17:58:50|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|5
1625853540000|2021-07-09 17:59:00|43408.8|43388.8|43404.3|43384.3|43408.8|43388.8|43402.3|43382.3|13
1625853550000|2021-07-09 17:59:10|43406.3|43386.3|43406.8|43386.8|43406.8|43386.8|43406.3|43386.3|2
1625853560000|2021-07-09 17:59:20|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|0
1625853570000|2021-07-09 17:59:30|43410.8|43390.8|43411.3|43391.3|43411.3|43391.3|43410.8|43390.8|1
1625853590000|2021-07-09 17:59:50|||||||||3
1625853600000|2021-07-09 18:00:00|43413.3|43393.3|43416.3|43396.3|43416.3|43396.3|43413.3|43393.3|3
1625853610000|2021-07-09 18:00:10|43418.8|43398.8|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|2
1625853620000|2021-07-09 18:00:20|||||||||3
1625853640000|2021-07-09 18:00:40|||||||||1
1625853650000|2021-07-09 18:00:50|||||||||3
1625853660000|2021-07-09 18:01:00|43418.8|43398.8|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|3
1625853680000|2021-07-09 18:01:20|43416.8|43396.8|43418.8|43398.8|43418.8|43398.8|43416.8|43396.8|2
1625853700000|2021-07-09 18:01:40|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|0
1625853710000|2021-07-09 18:01:50|43419.3|43399.3|43421.3|43401.3|43421.3|43401.3|43418.8|43398.8|2
1625853730000|2021-07-09 18:02:10|43419.3|43399.3|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|7
1625853740000|2021-07-09 18:02:20|||||||||1
1625853750000|2021-07-09 18:02:30|43420.8|43400.8|43421.3|43401.3|43421.3|43401.3|43418.8|43398.8|6
1625853760000|2021-07-09 18:02:40|||||||||2
1625853830000|2021-07-09 18:03:50|||||||||4
1625853900000|2021-07-09 18:05:00|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|1
1625853910000|2021-07-09 18:05:10|43421.8|43401.8|43421.3|43401.3|43421.8|43401.8|43421.3|43401.3|0
1625853930000|2021-07-09 18:05:30|43423.8|43403.8|43421.3|43401.3|43423.8|43403.8|43421.3|43401.3|2
1625853940000|2021-07-09 18:05:40|||||||||1
1625854020000|2021-07-09 18:07:00|||||||||1
1625854030000|2021-07-09 18:07:10|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|2
1625854040000|2021-07-09 18:07:20|43425.4|43405.4|43423.3|43403.3|43425.4|43405.4|43423.3|43403.3|0
1625854050000|2021-07-09 18:07:30|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|0
1625854070000|2021-07-09 18:07:50|||||||||1
1625854080000|2021-07-09 18:08:00|43425.8|43405.8|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|3
1625854090000|2021-07-09 18:08:10|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|11
1625854120000|2021-07-09 18:08:40|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|2
1625854130000|2021-07-09 18:08:50|||||||||1
1625854140000|2021-07-09 18:09:00|||||||||1
1625854150000|2021-07-09 18:09:10|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|4
1625854160000|2021-07-09 18:09:20|43435.8|43415.8|43436.3|43416.3|43436.3|43416.3|43435.8|43415.8|1
1625854170000|2021-07-09 18:09:30|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|2
1625854190000|2021-07-09 18:09:50|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|0
1625854200000|2021-07-09 18:10:00|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|0
1625854210000|2021-07-09 18:10:10|43436.3|43416.3|43438.3|43418.3|43438.3|43418.3|43436.3|43416.3|6
1625854240000|2021-07-09 18:10:40|43440.4|43420.4|43435.8|43415.8|43440.4|43420.4|43435.8|43415.8|2
1625854250000|2021-07-09 18:10:50|43435.4|43415.4|43435.8|43415.8|43435.8|43415.8|43435.4|43415.4|2
1625854290000|2021-07-09 18:11:30|||||||||7
1625854340000|2021-07-09 18:12:20|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|1
1625854350000|2021-07-09 18:12:30|||||||||1
1625854360000|2021-07-09 18:12:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1625854370000|2021-07-09 18:12:50|43436.8|43416.8|43441.3|43421.3|43441.3|43421.3|43436.8|43416.8|5
1625854380000|2021-07-09 18:13:00|||||||||5
1625854400000|2021-07-09 18:13:20|||||||||1
1625854410000|2021-07-09 18:13:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|2
1625854420000|2021-07-09 18:13:40|||||||||1
1625854440000|2021-07-09 18:14:00|43441.3|43421.3|43438.8|43418.8|43441.3|43421.3|43438.3|43418.3|2
1625854450000|2021-07-09 18:14:10|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|2
1625854460000|2021-07-09 18:14:20|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625854490000|2021-07-09 18:14:50|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|0
1625854500000|2021-07-09 18:15:00|43440.8|43420.8|43438.8|43418.8|43440.8|43420.8|43438.8|43418.8|10
1625854570000|2021-07-09 18:16:10|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|6
1625854590000|2021-07-09 18:16:30|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|6
1625854620000|2021-07-09 18:17:00|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|0
1625854630000|2021-07-09 18:17:10|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|7
1625854670000|2021-07-09 18:17:50|||||||||3
1625854680000|2021-07-09 18:18:00|43434.3|43414.3|43427.3|43407.3|43434.3|43414.3|43427.3|43407.3|7
1625854690000|2021-07-09 18:18:10|43426.3|43406.3|43424.3|43404.3|43426.3|43406.3|43424.3|43404.3|5
1625854700000|2021-07-09 18:18:20|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|0
1625854710000|2021-07-09 18:18:30|43425.4|43405.4|43423.3|43403.3|43425.4|43405.4|43423.3|43403.3|4
1625854730000|2021-07-09 18:18:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|2
1625854740000|2021-07-09 18:19:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625854750000|2021-07-09 18:19:10|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|0
1625854760000|2021-07-09 18:19:20|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625854770000|2021-07-09 18:19:30|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|0
1625854780000|2021-07-09 18:19:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625854790000|2021-07-09 18:19:50|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|1
1625854800000|2021-07-09 18:20:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625854810000|2021-07-09 18:20:10|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1625854830000|2021-07-09 18:20:30|43425.8|43405.8|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|0
1625854860000|2021-07-09 18:21:00|||||||||1
1625854870000|2021-07-09 18:21:10|43425.8|43405.8|43426.3|43406.3|43426.3|43406.3|43425.8|43405.8|0
1625854890000|2021-07-09 18:21:30|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|1
1625854920000|2021-07-09 18:22:00|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|0
1625854930000|2021-07-09 18:22:10|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625854940000|2021-07-09 18:22:20|||||||||6
1625854960000|2021-07-09 18:22:40|||||||||2
1625854980000|2021-07-09 18:23:00|||||||||1
1625854990000|2021-07-09 18:23:10|||||||||2
1625855010000|2021-07-09 18:23:30|||||||||1
1625855020000|2021-07-09 18:23:40|||||||||1
1625855040000|2021-07-09 18:24:00|43424.3|43404.3|43426.3|43406.3|43426.3|43406.3|43424.3|43404.3|0
1625855050000|2021-07-09 18:24:10|43424.3|43404.3|43423.8|43403.8|43424.3|43404.3|43423.8|43403.8|0
1625855060000|2021-07-09 18:24:20|43421.8|43401.8|43426.3|43406.3|43426.3|43406.3|43421.3|43401.3|5
1625855080000|2021-07-09 18:24:40|||||||||1
1625855130000|2021-07-09 18:25:30|||||||||1
1625855160000|2021-07-09 18:26:00|||||||||2
1625855190000|2021-07-09 18:26:30|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|0
1625855200000|2021-07-09 18:26:40|||||||||2
1625855210000|2021-07-09 18:26:50|43426.3|43406.3|43426.3|43406.3|43426.8|43406.8|43426.3|43406.3|7
1625855270000|2021-07-09 18:27:50|||||||||2
1625855320000|2021-07-09 18:28:40|43428.3|43408.3|43428.8|43408.8|43428.8|43408.8|43428.3|43408.3|0
1625855340000|2021-07-09 18:29:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|9
1625855410000|2021-07-09 18:30:10|43435.4|43415.4|43436.3|43416.3|43436.3|43416.3|43435.4|43415.4|11
1625855430000|2021-07-09 18:30:30|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|7
1625855450000|2021-07-09 18:30:50|43433.3|43413.3|43431.3|43411.3|43433.3|43413.3|43431.3|43411.3|3
1625855470000|2021-07-09 18:31:10|43428.3|43408.3|43423.8|43403.8|43428.3|43408.3|43423.8|43403.8|18
1625855480000|2021-07-09 18:31:20|43418.8|43398.8|43405.8|43385.8|43418.8|43398.8|43405.8|43385.8|11
1625855490000|2021-07-09 18:31:30|43401.3|43381.3|43391.8|43371.8|43401.3|43381.3|43391.8|43371.8|9
1625855500000|2021-07-09 18:31:40|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|7
1625855520000|2021-07-09 18:32:00|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|3
1625855560000|2021-07-09 18:32:40|43388.3|43368.3|43388.8|43368.8|43388.8|43368.8|43388.3|43368.3|5
1625855580000|2021-07-09 18:33:00|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|4
1625855600000|2021-07-09 18:33:20|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|5
1625855620000|2021-07-09 18:33:40|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|2
1625855630000|2021-07-09 18:33:50|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|4
1625855640000|2021-07-09 18:34:00|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|1
1625855650000|2021-07-09 18:34:10|||||||||5
1625855680000|2021-07-09 18:34:40|||||||||2
1625855700000|2021-07-09 18:35:00|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|5
1625855710000|2021-07-09 18:35:10|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|4
1625855720000|2021-07-09 18:35:20|43393.3|43373.3|43393.8|43373.8|43393.8|43373.8|43393.3|43373.3|4
1625855730000|2021-07-09 18:35:30|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|5
1625855740000|2021-07-09 18:35:40|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|0
1625855750000|2021-07-09 18:35:50|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|6
1625855760000|2021-07-09 18:36:00|43406.3|43386.3|43410.8|43390.8|43410.8|43390.8|43406.3|43386.3|1
1625855780000|2021-07-09 18:36:20|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|2
1625855790000|2021-07-09 18:36:30|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|1
1625855800000|2021-07-09 18:36:40|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|0
1625855810000|2021-07-09 18:36:50|43420.8|43400.8|43423.8|43403.8|43423.8|43403.8|43420.8|43400.8|1
1625855820000|2021-07-09 18:37:00|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|4
1625855850000|2021-07-09 18:37:30|||||||||1
1625855860000|2021-07-09 18:37:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|2
1625855880000|2021-07-09 18:38:00|||||||||3
1625855940000|2021-07-09 18:39:00|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|2
1625855950000|2021-07-09 18:39:10|||||||||1
1625855960000|2021-07-09 18:39:20|43430.8|43410.8|43431.3|43411.3|43431.3|43411.3|43430.8|43410.8|1
1625855980000|2021-07-09 18:39:40|43433.3|43413.3|43433.8|43413.8|43433.8|43413.8|43433.3|43413.3|1
1625855990000|2021-07-09 18:39:50|||||||||1
1625856010000|2021-07-09 18:40:10|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|43435.8|43415.8|0
1625856040000|2021-07-09 18:40:40|||||||||1
1625856050000|2021-07-09 18:40:50|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|10
1625856070000|2021-07-09 18:41:10|||||||||1
1625856110000|2021-07-09 18:41:50|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|4
1625856120000|2021-07-09 18:42:00|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|0
1625856140000|2021-07-09 18:42:20|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|6
1625856170000|2021-07-09 18:42:50|||||||||3
1625856180000|2021-07-09 18:43:00|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|0
1625856190000|2021-07-09 18:43:10|||||||||2
1625856200000|2021-07-09 18:43:20|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|0
1625856210000|2021-07-09 18:43:30|43441.3|43421.3|43443.3|43423.3|43443.3|43423.3|43441.3|43421.3|4
1625856240000|2021-07-09 18:44:00|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|1
1625856290000|2021-07-09 18:44:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1625856300000|2021-07-09 18:45:00|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1625856330000|2021-07-09 18:45:30|||||||||3
1625856340000|2021-07-09 18:45:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|1
1625856370000|2021-07-09 18:46:10|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|4
1625856380000|2021-07-09 18:46:20|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|2
1625856400000|2021-07-09 18:46:40|||||||||1
1625856410000|2021-07-09 18:46:50|43434.3|43414.3|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|1
1625856420000|2021-07-09 18:47:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|1
1625856430000|2021-07-09 18:47:10|||||||||97
1625856440000|2021-07-09 18:47:20|43430.8|43410.8|43428.8|43408.8|43430.8|43410.8|43428.8|43408.8|1
1625856460000|2021-07-09 18:47:40|43428.3|43408.3|43428.8|43408.8|43428.8|43408.8|43428.3|43408.3|0
1625856470000|2021-07-09 18:47:50|43428.3|43408.3|43428.8|43408.8|43428.8|43408.8|43428.3|43408.3|0
1625856480000|2021-07-09 18:48:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|1
1625856560000|2021-07-09 18:49:20|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1625856590000|2021-07-09 18:49:50|43434.3|43414.3|43438.8|43418.8|43438.8|43418.8|43433.8|43413.8|2
1625856600000|2021-07-09 18:50:00|43440.8|43420.8|43441.3|43421.3|43441.3|43421.3|43440.8|43420.8|0
1625856630000|2021-07-09 18:50:30|||||||||2
1625856660000|2021-07-09 18:51:00|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|0
1625856680000|2021-07-09 18:51:20|||||||||4
1625856840000|2021-07-09 18:54:00|43442.9|43422.9|43440.8|43420.8|43442.9|43422.9|43440.4|43420.4|2
1625856880000|2021-07-09 18:54:40|43440.3|43420.3|43440.8|43420.8|43440.8|43420.8|43440.3|43420.3|0
1625856890000|2021-07-09 18:54:50|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|1
1625856900000|2021-07-09 18:55:00|43440.8|43420.8|43440.3|43420.3|43440.8|43420.8|43440.3|43420.3|1
1625856960000|2021-07-09 18:56:00|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|0
1625856970000|2021-07-09 18:56:10|43440.3|43420.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|3
1625856980000|2021-07-09 18:56:20|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|3
1625857000000|2021-07-09 18:56:40|43434.3|43414.3|43431.3|43411.3|43434.3|43414.3|43430.8|43410.8|2
1625857040000|2021-07-09 18:57:20|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|0
1625857050000|2021-07-09 18:57:30|||||||||1
1625857070000|2021-07-09 18:57:50|43428.8|43408.8|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|3
1625857100000|2021-07-09 18:58:20|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|0
1625857110000|2021-07-09 18:58:30|||||||||1
1625857120000|2021-07-09 18:58:40|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|1
1625857140000|2021-07-09 18:59:00|43430.8|43410.8|43431.3|43411.3|43431.3|43411.3|43430.8|43410.8|0
1625857160000|2021-07-09 18:59:20|||||||||3
1625857170000|2021-07-09 18:59:30|||||||||1
1625857180000|2021-07-09 18:59:40|43433.3|43413.3|43431.3|43411.3|43433.3|43413.3|43431.3|43411.3|0
1625857190000|2021-07-09 18:59:50|43429.3|43409.3|43428.8|43408.8|43429.3|43409.3|43428.8|43408.8|2
1625857230000|2021-07-09 19:00:30|||||||||1
1625857240000|2021-07-09 19:00:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|9
1625857250000|2021-07-09 19:00:50|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|3
1625857260000|2021-07-09 19:01:00|43430.8|43410.8|43431.3|43411.3|43431.3|43411.3|43430.8|43410.8|4
1625857270000|2021-07-09 19:01:10|||||||||2
1625857320000|2021-07-09 19:02:00|43433.8|43413.8|43433.3|43413.3|43433.8|43413.8|43433.3|43413.3|1
1625857370000|2021-07-09 19:02:50|43435.3|43415.3|43431.3|43411.3|43435.3|43415.3|43431.3|43411.3|1
1625857380000|2021-07-09 19:03:00|43430.8|43410.8|43430.8|43410.8|43431.3|43411.3|43430.8|43410.8|3
1625857400000|2021-07-09 19:03:20|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1625857410000|2021-07-09 19:03:30|43430.8|43410.8|43430.8|43410.8|43431.3|43411.3|43430.8|43410.8|0
1625857420000|2021-07-09 19:03:40|43431.3|43411.3|43430.8|43410.8|43431.3|43411.3|43428.8|43408.8|1
1625857430000|2021-07-09 19:03:50|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1625857450000|2021-07-09 19:04:10|43429.3|43409.3|43431.3|43411.3|43431.3|43411.3|43429.3|43409.3|1
1625857460000|2021-07-09 19:04:20|43430.8|43410.8|43430.8|43410.8|43431.3|43411.3|43430.8|43410.8|0
1625857470000|2021-07-09 19:04:30|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1625857490000|2021-07-09 19:04:50|||||||||3
1625857510000|2021-07-09 19:05:10|43433.3|43413.3|43431.3|43411.3|43433.3|43413.3|43431.3|43411.3|0
1625857530000|2021-07-09 19:05:30|43433.3|43413.3|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|0
1625857540000|2021-07-09 19:05:40|43431.8|43411.8|43433.8|43413.8|43433.8|43413.8|43431.8|43411.8|0
1625857560000|2021-07-09 19:06:00|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|6
1625857570000|2021-07-09 19:06:10|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.3|43416.3|0
1625857580000|2021-07-09 19:06:20|43436.3|43416.3|43436.8|43416.8|43436.8|43416.8|43436.3|43416.3|0
1625857590000|2021-07-09 19:06:30|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1625857630000|2021-07-09 19:07:10|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.3|43416.3|1
1625857660000|2021-07-09 19:07:40|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1625857680000|2021-07-09 19:08:00|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|7
1625857690000|2021-07-09 19:08:10|43441.3|43421.3|43438.3|43418.3|43441.3|43421.3|43438.3|43418.3|2
1625857750000|2021-07-09 19:09:10|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1625857770000|2021-07-09 19:09:30|43438.3|43418.3|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|2
1625857780000|2021-07-09 19:09:40|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|2
1625857800000|2021-07-09 19:10:00|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1625857810000|2021-07-09 19:10:10|43436.8|43416.8|43441.3|43421.3|43441.3|43421.3|43436.8|43416.8|2
1625857820000|2021-07-09 19:10:20|43440.8|43420.8|43441.3|43421.3|43441.3|43421.3|43440.8|43420.8|2
1625857830000|2021-07-09 19:10:30|43440.8|43420.8|43441.3|43421.3|43441.3|43421.3|43440.8|43420.8|1
1625857840000|2021-07-09 19:10:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|0
1625857860000|2021-07-09 19:11:00|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|4
1625857870000|2021-07-09 19:11:10|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|1
1625857900000|2021-07-09 19:11:40|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|5
1625857910000|2021-07-09 19:11:50|43436.3|43416.3|43438.3|43418.3|43438.3|43418.3|43436.3|43416.3|1
1625857920000|2021-07-09 19:12:00|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1625857930000|2021-07-09 19:12:10|43434.3|43414.3|43433.8|43413.8|43434.3|43414.3|43433.8|43413.8|4
1625857980000|2021-07-09 19:13:00|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|3
1625858040000|2021-07-09 19:14:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|1
1625858050000|2021-07-09 19:14:10|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|0
1625858090000|2021-07-09 19:14:50|||||||||1
1625858100000|2021-07-09 19:15:00|||||||||1
1625858110000|2021-07-09 19:15:10|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|0
1625858150000|2021-07-09 19:15:50|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|3
1625858160000|2021-07-09 19:16:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|0
1625858190000|2021-07-09 19:16:30|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|3
1625858200000|2021-07-09 19:16:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|3
1625858220000|2021-07-09 19:17:00|43425.8|43405.8|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|3
1625858230000|2021-07-09 19:17:10|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|2
1625858240000|2021-07-09 19:17:20|||||||||1
1625858260000|2021-07-09 19:17:40|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|1
1625858270000|2021-07-09 19:17:50|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|0
1625858280000|2021-07-09 19:18:00|43423.3|43403.3|43423.8|43403.8|43423.8|43403.8|43423.3|43403.3|1
1625858290000|2021-07-09 19:18:10|43421.8|43401.8|43423.3|43403.3|43423.8|43403.8|43421.3|43401.3|2
1625858300000|2021-07-09 19:18:20|43423.8|43403.8|43423.3|43403.3|43423.8|43403.8|43423.3|43403.3|0
1625858310000|2021-07-09 19:18:30|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1625858330000|2021-07-09 19:18:50|||||||||1
1625858430000|2021-07-09 19:20:30|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|0
1625858450000|2021-07-09 19:20:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.3|43403.3|1
1625858470000|2021-07-09 19:21:10|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|0
1625858490000|2021-07-09 19:21:30|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1625858500000|2021-07-09 19:21:40|43423.3|43403.3|43423.3|43403.3|43423.8|43403.8|43423.3|43403.3|0
1625858510000|2021-07-09 19:21:50|||||||||6
1625858530000|2021-07-09 19:22:10|43421.3|43401.3|43420.8|43400.8|43421.3|43401.3|43420.8|43400.8|1
1625858540000|2021-07-09 19:22:20|43420.3|43400.3|43420.8|43400.8|43420.8|43400.8|43420.3|43400.3|0
1625858580000|2021-07-09 19:23:00|||||||||3
1625858600000|2021-07-09 19:23:20|||||||||4
1625858610000|2021-07-09 19:23:30|43421.3|43401.3|43428.3|43408.3|43428.3|43408.3|43421.3|43401.3|2
1625858620000|2021-07-09 19:23:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625858640000|2021-07-09 19:24:00|43428.3|43408.3|43428.8|43408.8|43428.8|43408.8|43428.3|43408.3|2
1625858650000|2021-07-09 19:24:10|||||||||1
1625858700000|2021-07-09 19:25:00|43426.8|43406.8|43428.8|43408.8|43428.8|43408.8|43426.8|43406.8|1
1625858720000|2021-07-09 19:25:20|||||||||1
1625858760000|2021-07-09 19:26:00|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|2
1625858770000|2021-07-09 19:26:10|||||||||1
1625858790000|2021-07-09 19:26:30|43433.3|43413.3|43436.8|43416.8|43436.8|43416.8|43433.3|43413.3|11
1625858800000|2021-07-09 19:26:40|43436.3|43416.3|43436.8|43416.8|43436.8|43416.8|43436.3|43416.3|0
1625858810000|2021-07-09 19:26:50|43436.3|43416.3|43436.8|43416.8|43436.8|43416.8|43436.3|43416.3|0
1625858820000|2021-07-09 19:27:00|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|1
1625858830000|2021-07-09 19:27:10|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|0
1625858870000|2021-07-09 19:27:50|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625858890000|2021-07-09 19:28:10|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|0
1625858910000|2021-07-09 19:28:30|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625858920000|2021-07-09 19:28:40|43438.3|43418.3|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625858930000|2021-07-09 19:28:50|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|2
1625858940000|2021-07-09 19:29:00|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|8
1625858990000|2021-07-09 19:29:50|43443.3|43423.3|43445.3|43425.3|43445.3|43425.3|43443.3|43423.3|1
1625859000000|2021-07-09 19:30:00|43443.3|43423.3|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|9
1625859010000|2021-07-09 19:30:10|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|2
1625859020000|2021-07-09 19:30:20|43440.3|43420.3|43438.3|43418.3|43440.3|43420.3|43438.3|43418.3|1
1625859030000|2021-07-09 19:30:30|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625859040000|2021-07-09 19:30:40|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625859050000|2021-07-09 19:30:50|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|3
1625859060000|2021-07-09 19:31:00|43438.3|43418.3|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|3
1625859070000|2021-07-09 19:31:10|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625859080000|2021-07-09 19:31:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625859090000|2021-07-09 19:31:30|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625859100000|2021-07-09 19:31:40|43438.3|43418.3|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625859110000|2021-07-09 19:31:50|43436.3|43416.3|43438.3|43418.3|43438.8|43418.8|43436.3|43416.3|2
1625859120000|2021-07-09 19:32:00|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|1
1625859140000|2021-07-09 19:32:20|43435.8|43415.8|43433.8|43413.8|43435.8|43415.8|43433.8|43413.8|1
1625859160000|2021-07-09 19:32:40|||||||||17
1625859170000|2021-07-09 19:32:50|||||||||1
1625859180000|2021-07-09 19:33:00|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|1
1625859190000|2021-07-09 19:33:10|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|1
1625859240000|2021-07-09 19:34:00|43435.8|43415.8|43436.3|43416.3|43436.3|43416.3|43435.8|43415.8|0
1625859290000|2021-07-09 19:34:50|||||||||1
1625859300000|2021-07-09 19:35:00|||||||||2
1625859320000|2021-07-09 19:35:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|3
1625859340000|2021-07-09 19:35:40|43441.3|43421.3|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|7
1625859360000|2021-07-09 19:36:00|||||||||1
1625859380000|2021-07-09 19:36:20|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|0
1625859390000|2021-07-09 19:36:30|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|2
1625859400000|2021-07-09 19:36:40|||||||||2
1625859450000|2021-07-09 19:37:30|43441.8|43421.8|43443.3|43423.3|43443.3|43423.3|43441.3|43421.3|2
1625859480000|2021-07-09 19:38:00|43442.4|43422.4|43440.8|43420.8|43442.4|43422.4|43440.3|43420.3|1
1625859490000|2021-07-09 19:38:10|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|0
1625859500000|2021-07-09 19:38:20|43442.4|43422.4|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|3
1625859520000|2021-07-09 19:38:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1625859530000|2021-07-09 19:38:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1625859540000|2021-07-09 19:39:00|43443.8|43423.8|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|1
1625859550000|2021-07-09 19:39:10|43445.8|43425.8|43446.3|43426.3|43446.3|43426.3|43445.8|43425.8|0
1625859630000|2021-07-09 19:40:30|||||||||1
1625859640000|2021-07-09 19:40:40|43448.3|43428.3|43448.8|43428.8|43448.8|43428.8|43448.3|43428.3|1
1625859660000|2021-07-09 19:41:00|43447.8|43427.8|43443.8|43423.8|43447.8|43427.8|43443.8|43423.8|7
1625859670000|2021-07-09 19:41:10|||||||||1
1625859690000|2021-07-09 19:41:30|43443.3|43423.3|43441.3|43421.3|43443.3|43423.3|43441.3|43421.3|1
1625859700000|2021-07-09 19:41:40|||||||||1
1625859720000|2021-07-09 19:42:00|43439.3|43419.3|43441.3|43421.3|43441.3|43421.3|43439.3|43419.3|0
1625859730000|2021-07-09 19:42:10|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|0
1625859760000|2021-07-09 19:42:40|||||||||1
1625859770000|2021-07-09 19:42:50|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1625859790000|2021-07-09 19:43:10|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|1
1625859830000|2021-07-09 19:43:50|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|2
1625859840000|2021-07-09 19:44:00|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1625859860000|2021-07-09 19:44:20|43436.3|43416.3|43434.3|43414.3|43436.3|43416.3|43434.3|43414.3|1
1625859880000|2021-07-09 19:44:40|43436.8|43416.8|43434.3|43414.3|43436.8|43416.8|43434.3|43414.3|0
1625859900000|2021-07-09 19:45:00|43436.8|43416.8|43434.3|43414.3|43436.8|43416.8|43434.3|43414.3|1
1625859940000|2021-07-09 19:45:40|43436.8|43416.8|43434.3|43414.3|43436.8|43416.8|43434.3|43414.3|1
1625859950000|2021-07-09 19:45:50|43436.3|43416.3|43434.3|43414.3|43436.3|43416.3|43434.3|43414.3|0
1625859960000|2021-07-09 19:46:00|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|0
1625859970000|2021-07-09 19:46:10|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|0
1625859990000|2021-07-09 19:46:30|||||||||1
1625860010000|2021-07-09 19:46:50|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|4
1625860020000|2021-07-09 19:47:00|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625860030000|2021-07-09 19:47:10|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625860040000|2021-07-09 19:47:20|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625860090000|2021-07-09 19:48:10|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625860100000|2021-07-09 19:48:20|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|4
1625860150000|2021-07-09 19:49:10|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|2
1625860160000|2021-07-09 19:49:20|||||||||3
1625860170000|2021-07-09 19:49:30|||||||||1
1625860180000|2021-07-09 19:49:40|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|1
1625860190000|2021-07-09 19:49:50|||||||||1
1625860200000|2021-07-09 19:50:00|43436.8|43416.8|43440.8|43420.8|43440.8|43420.8|43436.8|43416.8|4
1625860210000|2021-07-09 19:50:10|43440.3|43420.3|43436.3|43416.3|43440.3|43420.3|43436.3|43416.3|1
1625860230000|2021-07-09 19:50:30|43438.3|43418.3|43436.3|43416.3|43438.3|43418.3|43436.3|43416.3|0
1625860240000|2021-07-09 19:50:40|||||||||1
1625860260000|2021-07-09 19:51:00|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1625860270000|2021-07-09 19:51:10|43435.8|43415.8|43436.3|43416.3|43436.3|43416.3|43435.8|43415.8|0
1625860300000|2021-07-09 19:51:40|||||||||1
1625860310000|2021-07-09 19:51:50|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1625860340000|2021-07-09 19:52:20|43431.3|43411.3|43428.8|43408.8|43431.3|43411.3|43428.8|43408.8|1
1625860350000|2021-07-09 19:52:30|43426.8|43406.8|43423.8|43403.8|43426.8|43406.8|43423.8|43403.8|2
1625860360000|2021-07-09 19:52:40|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1625860370000|2021-07-09 19:52:50|||||||||3
1625860400000|2021-07-09 19:53:20|||||||||1
1625860420000|2021-07-09 19:53:40|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|1
1625860440000|2021-07-09 19:54:00|43430.3|43410.3|43431.3|43411.3|43431.3|43411.3|43430.3|43410.3|1
1625860460000|2021-07-09 19:54:20|||||||||4
1625860470000|2021-07-09 19:54:30|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|1
1625860480000|2021-07-09 19:54:40|||||||||3
1625860490000|2021-07-09 19:54:50|43431.3|43411.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|4
1625860500000|2021-07-09 19:55:00|43434.3|43414.3|43436.3|43416.3|43436.8|43416.8|43434.3|43414.3|6
1625860510000|2021-07-09 19:55:10|43435.8|43415.8|43433.8|43413.8|43438.3|43418.3|43433.8|43413.8|0
1625860520000|2021-07-09 19:55:20|43437.8|43417.8|43433.8|43413.8|43437.8|43417.8|43433.8|43413.8|1
1625860530000|2021-07-09 19:55:30|43435.8|43415.8|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|1
1625860560000|2021-07-09 19:56:00|43434.3|43414.3|43441.3|43421.3|43441.3|43421.3|43434.3|43414.3|16
1625860570000|2021-07-09 19:56:10|||||||||1
1625860580000|2021-07-09 19:56:20|||||||||6
1625860600000|2021-07-09 19:56:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|4
1625860610000|2021-07-09 19:56:50|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|3
1625860620000|2021-07-09 19:57:00|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|1
1625860630000|2021-07-09 19:57:10|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625860640000|2021-07-09 19:57:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|3
1625860650000|2021-07-09 19:57:30|43440.8|43420.8|43443.3|43423.3|43443.3|43423.3|43440.8|43420.8|5
1625860660000|2021-07-09 19:57:40|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1625860680000|2021-07-09 19:58:00|43445.8|43425.8|43443.8|43423.8|43445.8|43425.8|43443.8|43423.8|2
1625860720000|2021-07-09 19:58:40|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43442.8|43422.8|0
1625860730000|2021-07-09 19:58:50|43442.8|43422.8|43440.8|43420.8|43442.8|43422.8|43440.8|43420.8|0
1625860740000|2021-07-09 19:59:00|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|4
1625860750000|2021-07-09 19:59:10|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|1
1625860760000|2021-07-09 19:59:20|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1625860770000|2021-07-09 19:59:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|6
1625860780000|2021-07-09 19:59:40|||||||||1
1625860790000|2021-07-09 19:59:50|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43443.3|43423.3|5
1625860800000|2021-07-09 20:00:00|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|17
1625860810000|2021-07-09 20:00:10|43437.8|43417.8|43438.3|43418.3|43438.3|43418.3|43437.8|43417.8|4
1625860820000|2021-07-09 20:00:20|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|1
1625860840000|2021-07-09 20:00:40|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|4
1625860850000|2021-07-09 20:00:50|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|1
1625860860000|2021-07-09 20:01:00|43438.8|43418.8|43435.8|43415.8|43438.8|43418.8|43435.8|43415.8|2
1625860910000|2021-07-09 20:01:50|||||||||1
1625860920000|2021-07-09 20:02:00|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|2
1625860950000|2021-07-09 20:02:30|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|1
1625860960000|2021-07-09 20:02:40|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|0
1625860970000|2021-07-09 20:02:50|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|0
1625860980000|2021-07-09 20:03:00|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|0
1625860990000|2021-07-09 20:03:10|43438.8|43418.8|43438.3|43418.3|43438.8|43418.8|43438.3|43418.3|1
1625861000000|2021-07-09 20:03:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625861010000|2021-07-09 20:03:30|||||||||2
1625861020000|2021-07-09 20:03:40|43438.3|43418.3|43438.8|43418.8|43438.8|43418.8|43438.3|43418.3|0
1625861030000|2021-07-09 20:03:50|||||||||1
1625861040000|2021-07-09 20:04:00|43440.8|43420.8|43441.3|43421.3|43441.3|43421.3|43440.8|43420.8|5
1625861050000|2021-07-09 20:04:10|43443.8|43423.8|43441.3|43421.3|43443.8|43423.8|43441.3|43421.3|3
1625861100000|2021-07-09 20:05:00|43443.8|43423.8|43452.8|43432.8|43452.8|43432.8|43443.8|43423.8|20
1625861150000|2021-07-09 20:05:50|||||||||1
1625861160000|2021-07-09 20:06:00|43454.8|43434.8|43452.8|43432.8|43454.8|43434.8|43452.8|43432.8|1
1625861170000|2021-07-09 20:06:10|43453.3|43433.3|43457.3|43437.3|43457.3|43437.3|43453.3|43433.3|1
1625861240000|2021-07-09 20:07:20|43457.8|43437.8|43455.8|43435.8|43457.8|43437.8|43455.8|43435.8|1
1625861250000|2021-07-09 20:07:30|||||||||2
1625861270000|2021-07-09 20:07:50|||||||||5
1625861280000|2021-07-09 20:08:00|43453.3|43433.3|43453.8|43433.8|43453.8|43433.8|43453.3|43433.3|2
1625861290000|2021-07-09 20:08:10|||||||||3
1625861330000|2021-07-09 20:08:50|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|4
1625861360000|2021-07-09 20:09:20|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|0
1625861370000|2021-07-09 20:09:30|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|0
1625861400000|2021-07-09 20:10:00|43455.3|43435.3|43456.3|43436.3|43456.3|43436.3|43455.3|43435.3|8
1625861410000|2021-07-09 20:10:10|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|6
1625861520000|2021-07-09 20:12:00|43460.3|43440.3|43458.3|43438.3|43460.8|43440.8|43458.3|43438.3|1
1625861570000|2021-07-09 20:12:50|||||||||1
1625861690000|2021-07-09 20:14:50|43461.3|43441.3|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|3
1625861830000|2021-07-09 20:17:10|||||||||3
1625861900000|2021-07-09 20:18:20|||||||||1
1625861920000|2021-07-09 20:18:40|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|5
1625861940000|2021-07-09 20:19:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|1
1625861950000|2021-07-09 20:19:10|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|0
1625861960000|2021-07-09 20:19:20|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|0
1625862130000|2021-07-09 20:22:10|||||||||2
1625862150000|2021-07-09 20:22:30|||||||||2
1625862190000|2021-07-09 20:23:10|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|3
1625862240000|2021-07-09 20:24:00|||||||||1
1625862250000|2021-07-09 20:24:10|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|2
1625862260000|2021-07-09 20:24:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|0
1625862270000|2021-07-09 20:24:30|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|2
1625862300000|2021-07-09 20:25:00|43461.3|43441.3|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|1
1625862320000|2021-07-09 20:25:20|43461.8|43441.8|43461.3|43441.3|43461.8|43441.8|43461.3|43441.3|0
1625862330000|2021-07-09 20:25:30|43461.8|43441.8|43463.8|43443.8|43463.8|43443.8|43461.8|43441.8|1
1625862350000|2021-07-09 20:25:50|||||||||2
1625862360000|2021-07-09 20:26:00|||||||||1
1625862420000|2021-07-09 20:27:00|||||||||5
1625862430000|2021-07-09 20:27:10|||||||||3
1625862440000|2021-07-09 20:27:20|43466.3|43446.3|43468.3|43448.3|43468.3|43448.3|43466.3|43446.3|0
1625862540000|2021-07-09 20:29:00|43466.3|43446.3|43460.8|43440.8|43466.3|43446.3|43460.8|43440.8|3
1625862550000|2021-07-09 20:29:10|43458.3|43438.3|43450.8|43430.8|43458.3|43438.3|43450.8|43430.8|11
1625862570000|2021-07-09 20:29:30|43446.7|43426.7|43443.3|43423.3|43446.7|43426.7|43443.3|43423.3|3
1625862580000|2021-07-09 20:29:40|||||||||1
1625862590000|2021-07-09 20:29:50|||||||||7
1625862600000|2021-07-09 20:30:00|43443.8|43423.8|43451.3|43431.3|43451.3|43431.3|43443.8|43423.8|7
1625862630000|2021-07-09 20:30:30|||||||||3
1625862670000|2021-07-09 20:31:10|43453.3|43433.3|43453.8|43433.8|43453.8|43433.8|43453.3|43433.3|2
1625862700000|2021-07-09 20:31:40|||||||||1
1625862710000|2021-07-09 20:31:50|||||||||1
1625862770000|2021-07-09 20:32:50|43449.2|43429.2|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|3
1625862800000|2021-07-09 20:33:20|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|0
1625862840000|2021-07-09 20:34:00|||||||||1
1625862850000|2021-07-09 20:34:10|||||||||2
1625862890000|2021-07-09 20:34:50|||||||||1
1625862900000|2021-07-09 20:35:00|43449.2|43429.2|43451.3|43431.3|43451.3|43431.3|43449.2|43429.2|2
1625862960000|2021-07-09 20:36:00|||||||||3
1625862970000|2021-07-09 20:36:10|||||||||4
1625862990000|2021-07-09 20:36:30|43450.8|43430.8|43443.8|43423.8|43450.8|43430.8|43443.8|43423.8|2
1625863010000|2021-07-09 20:36:50|||||||||1
1625863080000|2021-07-09 20:38:00|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1625863100000|2021-07-09 20:38:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|1
1625863110000|2021-07-09 20:38:30|43436.3|43416.3|43434.2|43414.2|43436.3|43416.3|43434.2|43414.2|1
1625863120000|2021-07-09 20:38:40|43433.8|43413.8|43431.7|43411.7|43433.8|43413.8|43431.7|43411.7|2
1625863130000|2021-07-09 20:38:50|||||||||1
1625863190000|2021-07-09 20:39:50|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|2
1625863200000|2021-07-09 20:40:00|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|1
1625863220000|2021-07-09 20:40:20|43425.8|43405.8|43423.8|43403.8|43425.8|43405.8|43423.8|43403.8|3
1625863230000|2021-07-09 20:40:30|43421.3|43401.3|43419.2|43399.2|43421.3|43401.3|43419.2|43399.2|8
1625863240000|2021-07-09 20:40:40|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|0
1625863260000|2021-07-09 20:41:00|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|12
1625863270000|2021-07-09 20:41:10|43421.7|43401.7|43423.8|43403.8|43423.8|43403.8|43421.7|43401.7|5
1625863290000|2021-07-09 20:41:30|||||||||2
1625863300000|2021-07-09 20:41:40|||||||||1
1625863310000|2021-07-09 20:41:50|||||||||1
1625863320000|2021-07-09 20:42:00|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|7
1625863330000|2021-07-09 20:42:10|||||||||1
1625863350000|2021-07-09 20:42:30|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|0
1625863370000|2021-07-09 20:42:50|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|4
1625863430000|2021-07-09 20:43:50|43421.7|43401.7|43423.8|43403.8|43423.8|43403.8|43421.7|43401.7|2
1625863440000|2021-07-09 20:44:00|||||||||4
1625863490000|2021-07-09 20:44:50|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|10
1625863500000|2021-07-09 20:45:00|43418.8|43398.8|43428.3|43408.3|43428.3|43408.3|43418.8|43398.8|17
1625863550000|2021-07-09 20:45:50|||||||||1
1625863630000|2021-07-09 20:47:10|43425.8|43405.8|43423.8|43403.8|43425.8|43405.8|43423.8|43403.8|3
1625863670000|2021-07-09 20:47:50|||||||||1
1625863720000|2021-07-09 20:48:40|43421.3|43401.3|43416.7|43396.7|43421.3|43401.3|43416.7|43396.7|17
1625863740000|2021-07-09 20:49:00|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|5
1625863750000|2021-07-09 20:49:10|||||||||2
1625863760000|2021-07-09 20:49:20|||||||||15
1625863770000|2021-07-09 20:49:30|43411.3|43391.3|43396.3|43376.3|43411.3|43391.3|43396.3|43376.3|10
1625863780000|2021-07-09 20:49:40|43393.8|43373.8|43374.2|43354.2|43393.8|43373.8|43374.2|43354.2|5
1625863790000|2021-07-09 20:49:50|43373.8|43353.8|43376.3|43356.3|43376.3|43356.3|43373.8|43353.8|11
1625863800000|2021-07-09 20:50:00|43381.3|43361.3|43401.3|43381.3|43401.3|43381.3|43381.3|43361.3|12
1625863830000|2021-07-09 20:50:30|43401.7|43381.7|43403.8|43383.8|43403.8|43383.8|43401.7|43381.7|3
1625863840000|2021-07-09 20:50:40|||||||||1
1625863860000|2021-07-09 20:51:00|||||||||1
1625863870000|2021-07-09 20:51:10|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|6
1625863880000|2021-07-09 20:51:20|||||||||1
1625863890000|2021-07-09 20:51:30|43397.2|43377.2|43396.3|43376.3|43397.2|43377.2|43396.3|43376.3|1
1625863900000|2021-07-09 20:51:40|43394.2|43374.2|43393.8|43373.8|43394.2|43374.2|43393.8|43373.8|8
1625863910000|2021-07-09 20:51:50|||||||||5
1625863920000|2021-07-09 20:52:00|||||||||2
1625863930000|2021-07-09 20:52:10|||||||||1
1625863970000|2021-07-09 20:52:50|43393.3|43373.3|43391.3|43371.3|43393.3|43373.3|43391.3|43371.3|3
1625863980000|2021-07-09 20:53:00|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|0
1625863990000|2021-07-09 20:53:10|||||||||1
1625864070000|2021-07-09 20:54:30|43396.3|43376.3|43403.8|43383.8|43403.8|43383.8|43396.3|43376.3|6
1625864090000|2021-07-09 20:54:50|||||||||2
1625864100000|2021-07-09 20:55:00|||||||||7
1625864110000|2021-07-09 20:55:10|43405.8|43385.8|43411.3|43391.3|43411.3|43391.3|43405.8|43385.8|9
1625864120000|2021-07-09 20:55:20|43413.3|43393.3|43413.8|43393.8|43413.8|43393.8|43413.3|43393.3|0
1625864130000|2021-07-09 20:55:30|||||||||1
1625864140000|2021-07-09 20:55:40|43414.7|43394.7|43420.8|43400.8|43420.8|43400.8|43414.7|43394.7|2
1625864150000|2021-07-09 20:55:50|43422.7|43402.7|43430.8|43410.8|43430.8|43410.8|43422.7|43402.7|3
1625864160000|2021-07-09 20:56:00|43431.3|43411.3|43433.3|43413.3|43433.3|43413.3|43431.3|43411.3|3
1625864230000|2021-07-09 20:57:10|||||||||4
1625864240000|2021-07-09 20:57:20|||||||||3
1625864250000|2021-07-09 20:57:30|||||||||1
1625864290000|2021-07-09 20:58:10|||||||||3
1625864310000|2021-07-09 20:58:30|||||||||1
1625864320000|2021-07-09 20:58:40|43431.3|43411.3|43422.2|43402.2|43431.3|43411.3|43422.2|43402.2|2
1625864330000|2021-07-09 20:58:50|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|2
1625864340000|2021-07-09 20:59:00|43418.8|43398.8|43416.3|43396.3|43418.8|43398.8|43416.3|43396.3|5
1625864350000|2021-07-09 20:59:10|||||||||3
1625864390000|2021-07-09 20:59:50|||||||||58
1626040800000|2021-07-11 22:00:00|43573.8|43553.8|43601.6|43581.6|43601.6|43581.6|43573.8|43553.8|2
1626040810000|2021-07-11 22:00:10|43603.5|43583.5|43507.7|43487.7|43603.5|43583.5|43507.7|43487.7|8
1626040820000|2021-07-11 22:00:20|43505.8|43485.8|43476.6|43456.6|43505.8|43485.8|43476.6|43456.6|6
1626040830000|2021-07-11 22:00:30|43461.6|43441.6|43471.6|43451.6|43471.6|43451.6|43459.1|43439.1|10
1626040840000|2021-07-11 22:00:40|43477.4|43457.4|43481|43461|43481.6|43461.6|43477.4|43457.4|7
1626040850000|2021-07-11 22:00:50|43479.1|43459.1|43478.5|43458.5|43479.1|43459.1|43478.5|43458.5|0
1626040860000|2021-07-11 22:01:00|43472.7|43452.7|43476.6|43456.6|43476.6|43456.6|43469.1|43449.1|16
1626040870000|2021-07-11 22:01:10|43479.6|43459.6|43499.1|43479.1|43499.1|43479.1|43479.6|43459.6|9
1626040880000|2021-07-11 22:01:20|43501|43481|43517.7|43497.7|43518.5|43498.5|43501|43481|6
1626040890000|2021-07-11 22:01:30|43517.1|43497.1|43524.1|43504.1|43524.1|43504.1|43517.1|43497.1|6
1626040900000|2021-07-11 22:01:40|43523.5|43503.5|43539.1|43519.1|43539.1|43519.1|43523.5|43503.5|3
1626040920000|2021-07-11 22:02:00|43535.2|43515.2|43514.1|43494.1|43535.2|43515.2|43514.1|43494.1|7
1626040930000|2021-07-11 22:02:10|43506.6|43486.6|43491.6|43471.6|43506.6|43486.6|43491.6|43471.6|12
1626040940000|2021-07-11 22:02:20|||||||||2
1626040960000|2021-07-11 22:02:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|1
1626040970000|2021-07-11 22:02:50|||||||||2
1626040980000|2021-07-11 22:03:00|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|0
1626040990000|2021-07-11 22:03:10|||||||||1
1626041030000|2021-07-11 22:03:50|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|3
1626041040000|2021-07-11 22:04:00|43499.1|43479.1|43497.1|43477.1|43499.1|43479.1|43497.1|43477.1|6
1626041050000|2021-07-11 22:04:10|43496.6|43476.6|43474.1|43454.1|43496.6|43476.6|43474.1|43454.1|6
1626041060000|2021-07-11 22:04:20|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|1
1626041080000|2021-07-11 22:04:40|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|0
1626041140000|2021-07-11 22:05:40|43473.5|43453.5|43471.6|43451.6|43473.5|43453.5|43471.6|43451.6|0
1626041150000|2021-07-11 22:05:50|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|0
1626041160000|2021-07-11 22:06:00|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43471.6|43451.6|4
1626041170000|2021-07-11 22:06:10|43476|43456|43479.1|43459.1|43479.1|43459.1|43476|43456|3
1626041190000|2021-07-11 22:06:30|43481.6|43461.6|43486.6|43466.6|43486.6|43466.6|43481.6|43461.6|3
1626041230000|2021-07-11 22:07:10|43488.5|43468.5|43491.6|43471.6|43491.6|43471.6|43488.5|43468.5|2
1626041240000|2021-07-11 22:07:20|43495.4|43475.4|43501.6|43481.6|43504.1|43484.1|43495.4|43475.4|10
1626041250000|2021-07-11 22:07:30|||||||||1
1626041260000|2021-07-11 22:07:40|43499.6|43479.6|43492.1|43472.1|43499.6|43479.6|43492.1|43472.1|3
1626041270000|2021-07-11 22:07:50|43485.2|43465.2|43482.7|43462.7|43485.2|43465.2|43482.7|43462.7|7
1626041300000|2021-07-11 22:08:20|43479.1|43459.1|43477.1|43457.1|43479.1|43459.1|43477.1|43457.1|3
1626041310000|2021-07-11 22:08:30|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|0
1626041330000|2021-07-11 22:08:50|||||||||1
1626041340000|2021-07-11 22:09:00|43476|43456|43474.1|43454.1|43476|43456|43474.1|43454.1|2
1626041350000|2021-07-11 22:09:10|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|0
1626041370000|2021-07-11 22:09:30|||||||||1
1626041410000|2021-07-11 22:10:10|43473.5|43453.5|43474.1|43454.1|43474.1|43454.1|43471.6|43451.6|1
1626041420000|2021-07-11 22:10:20|||||||||3
1626041430000|2021-07-11 22:10:30|43476|43456|43481.6|43461.6|43481.6|43461.6|43476|43456|7
1626041460000|2021-07-11 22:11:00|||||||||1
1626041470000|2021-07-11 22:11:10|||||||||2
1626041480000|2021-07-11 22:11:20|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|3
1626041500000|2021-07-11 22:11:40|43481|43461|43476.6|43456.6|43481|43461|43476.6|43456.6|0
1626041510000|2021-07-11 22:11:50|||||||||2
1626041520000|2021-07-11 22:12:00|||||||||1
1626041530000|2021-07-11 22:12:10|||||||||3
1626041540000|2021-07-11 22:12:20|||||||||1
1626041640000|2021-07-11 22:14:00|||||||||1
1626041680000|2021-07-11 22:14:40|||||||||1
1626041710000|2021-07-11 22:15:10|43481|43461|43481|43461|43481|43461|43481|43461|0
1626041720000|2021-07-11 22:15:20|43482.9|43462.9|43483.5|43463.5|43483.5|43463.5|43482.9|43462.9|0
1626041790000|2021-07-11 22:16:30|43481|43461|43481|43461|43481|43461|43481|43461|2
1626041820000|2021-07-11 22:17:00|||||||||2
1626041870000|2021-07-11 22:17:50|||||||||3
1626041900000|2021-07-11 22:18:20|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|43478.5|43458.5|0
1626041910000|2021-07-11 22:18:30|43476|43456|43476|43456|43476|43456|43476|43456|0
1626041920000|2021-07-11 22:18:40|43474.1|43454.1|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|0
1626041930000|2021-07-11 22:18:50|||||||||1
1626041940000|2021-07-11 22:19:00|||||||||1
1626041960000|2021-07-11 22:19:20|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|2
1626041970000|2021-07-11 22:19:30|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|0
1626041990000|2021-07-11 22:19:50|43474.1|43454.1|43474.1|43454.1|43476|43456|43474.1|43454.1|2
1626042000000|2021-07-11 22:20:00|||||||||1
1626042010000|2021-07-11 22:20:10|||||||||2
1626042070000|2021-07-11 22:21:10|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|0
1626042080000|2021-07-11 22:21:20|||||||||5
1626042090000|2021-07-11 22:21:30|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|2
1626042110000|2021-07-11 22:21:50|43477.1|43457.1|43476.6|43456.6|43477.1|43457.1|43476.6|43456.6|1
1626042180000|2021-07-11 22:23:00|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|1
1626042190000|2021-07-11 22:23:10|43481|43461|43486.6|43466.6|43486.6|43466.6|43481|43461|0
1626042200000|2021-07-11 22:23:20|||||||||1
1626042220000|2021-07-11 22:23:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|0
1626042230000|2021-07-11 22:23:50|43487.1|43467.1|43486.6|43466.6|43487.1|43467.1|43486.6|43466.6|1
1626042240000|2021-07-11 22:24:00|43484.6|43464.6|43484.6|43464.6|43486.6|43466.6|43484.6|43464.6|2
1626042250000|2021-07-11 22:24:10|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|0
1626042260000|2021-07-11 22:24:20|43486|43466|43486.6|43466.6|43486.6|43466.6|43486|43466|0
1626042270000|2021-07-11 22:24:30|43484.1|43464.1|43486.6|43466.6|43486.6|43466.6|43484.1|43464.1|0
1626042310000|2021-07-11 22:25:10|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|0
1626042380000|2021-07-11 22:26:20|||||||||1
1626042390000|2021-07-11 22:26:30|||||||||1
1626042400000|2021-07-11 22:26:40|43487.1|43467.1|43486.6|43466.6|43487.1|43467.1|43486.6|43466.6|0
1626042420000|2021-07-11 22:27:00|43488.5|43468.5|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|0
1626042450000|2021-07-11 22:27:30|43488.5|43468.5|43489.1|43469.1|43489.1|43469.1|43488.5|43468.5|0
1626042480000|2021-07-11 22:28:00|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|0
1626042510000|2021-07-11 22:28:30|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|1
1626042520000|2021-07-11 22:28:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|0
1626042540000|2021-07-11 22:29:00|||||||||1
1626042570000|2021-07-11 22:29:30|||||||||1
1626042580000|2021-07-11 22:29:40|43489|43469|43489|43469|43489|43469|43489|43469|0
1626042590000|2021-07-11 22:29:50|43488.5|43468.5|43486.5|43466.5|43488.5|43468.5|43486.5|43466.5|2
1626042600000|2021-07-11 22:30:00|43483.5|43463.5|43479.6|43459.6|43483.5|43463.5|43479.6|43459.6|1
1626042610000|2021-07-11 22:30:10|43479|43459|43472.1|43452.1|43479|43459|43472.1|43452.1|2
1626042640000|2021-07-11 22:30:40|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|7
1626042660000|2021-07-11 22:31:00|43469|43449|43469|43449|43469|43449|43469|43449|2
1626042680000|2021-07-11 22:31:20|43467.1|43447.1|43454|43434|43467.1|43447.1|43454|43434|14
1626042690000|2021-07-11 22:31:30|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|3
1626042720000|2021-07-11 22:32:00|43454.6|43434.6|43454|43434|43454.6|43434.6|43454|43434|1
1626042730000|2021-07-11 22:32:10|43451.5|43431.5|43449|43429|43451.5|43431.5|43449|43429|6
1626042740000|2021-07-11 22:32:20|||||||||1
1626042750000|2021-07-11 22:32:30|43447.1|43427.1|43449|43429|43451|43431|43447.1|43427.1|2
1626042760000|2021-07-11 22:32:40|43451|43431|43451.5|43431.5|43451.5|43431.5|43451|43431|2
1626042780000|2021-07-11 22:33:00|43454|43434|43451.5|43431.5|43454|43434|43451.5|43431.5|1
1626042800000|2021-07-11 22:33:20|43449|43429|43449|43429|43449|43429|43449|43429|3
1626042820000|2021-07-11 22:33:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|1
1626042830000|2021-07-11 22:33:50|43449.6|43429.6|43451.5|43431.5|43451.5|43431.5|43449.6|43429.6|1
1626042840000|2021-07-11 22:34:00|43450.4|43430.4|43449|43429|43450.4|43430.4|43449|43429|1
1626042850000|2021-07-11 22:34:10|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|4
1626042860000|2021-07-11 22:34:20|||||||||3
1626042870000|2021-07-11 22:34:30|43454|43434|43454|43434|43454|43434|43454|43434|1
1626042890000|2021-07-11 22:34:50|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1626042930000|2021-07-11 22:35:30|||||||||1
1626042950000|2021-07-11 22:35:50|||||||||1
1626042960000|2021-07-11 22:36:00|43454|43434|43454|43434|43454|43434|43454|43434|2
1626042980000|2021-07-11 22:36:20|43456|43436|43456.5|43436.5|43456.5|43436.5|43456|43436|4
1626043070000|2021-07-11 22:37:50|||||||||5
1626043090000|2021-07-11 22:38:10|43456|43436|43456|43436|43456|43436|43456|43436|2
1626043100000|2021-07-11 22:38:20|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|1
1626043130000|2021-07-11 22:38:50|||||||||1
1626043140000|2021-07-11 22:39:00|43451.5|43431.5|43447.1|43427.1|43451.5|43431.5|43447.1|43427.1|0
1626043150000|2021-07-11 22:39:10|||||||||2
1626043180000|2021-07-11 22:39:40|||||||||1
1626043200000|2021-07-11 22:40:00|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|2
1626043250000|2021-07-11 22:40:50|||||||||1
1626043270000|2021-07-11 22:41:10|||||||||1
1626043280000|2021-07-11 22:41:20|43444.6|43424.6|43442.7|43422.7|43444.6|43424.6|43442.7|43422.7|1
1626043300000|2021-07-11 22:41:40|||||||||2
1626043310000|2021-07-11 22:41:50|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|1
1626043320000|2021-07-11 22:42:00|43434|43414|43431|43411|43434|43414|43431|43411|0
1626043340000|2021-07-11 22:42:20|||||||||3
1626043370000|2021-07-11 22:42:50|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1626043430000|2021-07-11 22:43:50|||||||||4
1626043440000|2021-07-11 22:44:00|||||||||2
1626043450000|2021-07-11 22:44:10|43424|43404|43424|43404|43424|43404|43424|43404|0
1626043460000|2021-07-11 22:44:20|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|1
1626043480000|2021-07-11 22:44:40|43419|43399|43419|43399|43419|43399|43419|43399|1
1626043490000|2021-07-11 22:44:50|||||||||1
1626043500000|2021-07-11 22:45:00|43421|43401|43421.5|43401.5|43421.5|43401.5|43419|43399|2
1626043530000|2021-07-11 22:45:30|||||||||2
1626043540000|2021-07-11 22:45:40|43425.4|43405.4|43431.5|43411.5|43431.5|43411.5|43425.4|43405.4|5
1626043610000|2021-07-11 22:46:50|||||||||1
1626043640000|2021-07-11 22:47:20|43433.5|43413.5|43439|43419|43439|43419|43433.5|43413.5|0
1626043740000|2021-07-11 22:49:00|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|1
1626043750000|2021-07-11 22:49:10|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1626043810000|2021-07-11 22:50:10|||||||||2
1626043850000|2021-07-11 22:50:50|43437.1|43417.1|43441.5|43421.5|43441.5|43421.5|43437.1|43417.1|1
1626043860000|2021-07-11 22:51:00|||||||||2
1626043880000|2021-07-11 22:51:20|||||||||1
1626043890000|2021-07-11 22:51:30|43444|43424|43444|43424|43444|43424|43444|43424|1
1626043900000|2021-07-11 22:51:40|||||||||5
1626043920000|2021-07-11 22:52:00|||||||||1
1626043950000|2021-07-11 22:52:30|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|1
1626043970000|2021-07-11 22:52:50|43441|43421|43439|43419|43441|43421|43439|43419|1
1626044000000|2021-07-11 22:53:20|43438.5|43418.5|43433.5|43413.5|43438.5|43418.5|43433.5|43413.5|5
1626044010000|2021-07-11 22:53:30|43436|43416|43436|43416|43436|43416|43436|43416|0
1626044020000|2021-07-11 22:53:40|||||||||1
1626044030000|2021-07-11 22:53:50|43434|43414|43433.5|43413.5|43434|43414|43433.5|43413.5|1
1626044040000|2021-07-11 22:54:00|43436|43416|43436|43416|43436|43416|43433.5|43413.5|2
1626044060000|2021-07-11 22:54:20|||||||||1
1626044090000|2021-07-11 22:54:50|43435.4|43415.4|43433.5|43413.5|43435.4|43415.4|43433.5|43413.5|1
1626044100000|2021-07-11 22:55:00|43436|43416|43436|43416|43436|43416|43436|43416|0
1626044120000|2021-07-11 22:55:20|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|4
1626044150000|2021-07-11 22:55:50|43439|43419|43439|43419|43439|43419|43439|43419|1
1626044160000|2021-07-11 22:56:00|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|2
1626044190000|2021-07-11 22:56:30|43439|43419|43439|43419|43439|43419|43439|43419|0
1626044210000|2021-07-11 22:56:50|43439.6|43419.6|43439|43419|43439.6|43419.6|43439|43419|1
1626044250000|2021-07-11 22:57:30|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|1
1626044260000|2021-07-11 22:57:40|43439|43419|43439|43419|43439|43419|43439|43419|0
1626044280000|2021-07-11 22:58:00|||||||||2
1626044290000|2021-07-11 22:58:10|43437.1|43417.1|43438.5|43418.5|43438.5|43418.5|43436.5|43416.5|2
1626044300000|2021-07-11 22:58:20|43439|43419|43436.5|43416.5|43439|43419|43436.5|43416.5|2
1626044340000|2021-07-11 22:59:00|||||||||4
1626044350000|2021-07-11 22:59:10|||||||||1
1626044400000|2021-07-11 23:00:00|||||||||1
1626044440000|2021-07-11 23:00:40|43437.1|43417.1|43441|43421|43441|43421|43437.1|43417.1|4
1626044450000|2021-07-11 23:00:50|43439|43419|43436.5|43416.5|43439|43419|43436.5|43416.5|8
1626044470000|2021-07-11 23:01:10|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|0
1626044490000|2021-07-11 23:01:30|43434|43414|43434|43414|43434|43414|43434|43414|0
1626044530000|2021-07-11 23:02:10|||||||||1
1626044550000|2021-07-11 23:02:30|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1626044570000|2021-07-11 23:02:50|43434|43414|43431.5|43411.5|43434|43414|43431.5|43411.5|1
1626044630000|2021-07-11 23:03:50|||||||||1
1626044640000|2021-07-11 23:04:00|43431|43411|43426.5|43406.5|43431|43411|43426.5|43406.5|8
1626044660000|2021-07-11 23:04:20|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|2
1626044670000|2021-07-11 23:04:30|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|7
1626044680000|2021-07-11 23:04:40|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1626044690000|2021-07-11 23:04:50|43408.5|43388.5|43406.5|43386.5|43408.5|43388.5|43406.5|43386.5|0
1626044700000|2021-07-11 23:05:00|||||||||2
1626044710000|2021-07-11 23:05:10|||||||||2
1626044730000|2021-07-11 23:05:30|||||||||4
1626044760000|2021-07-11 23:06:00|||||||||1
1626044800000|2021-07-11 23:06:40|||||||||4
1626044840000|2021-07-11 23:07:20|43408.5|43388.5|43411.5|43391.5|43411.5|43391.5|43406.5|43386.5|6
1626044850000|2021-07-11 23:07:30|43413.5|43393.5|43421.5|43401.5|43421.5|43401.5|43413.5|43393.5|4
1626044860000|2021-07-11 23:07:40|43422.7|43402.7|43426.5|43406.5|43426.5|43406.5|43422.7|43402.7|4
1626044890000|2021-07-11 23:08:10|||||||||1
1626044900000|2021-07-11 23:08:20|43429|43409|43429|43409|43429|43409|43429|43409|2
1626044910000|2021-07-11 23:08:30|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|1
1626044940000|2021-07-11 23:09:00|43429|43409|43429|43409|43429|43409|43429|43409|1
1626044970000|2021-07-11 23:09:30|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|3
1626044980000|2021-07-11 23:09:40|43429.6|43409.6|43427.1|43407.1|43429.6|43409.6|43427.1|43407.1|0
1626045000000|2021-07-11 23:10:00|43429|43409|43427.1|43407.1|43429|43409|43427.1|43407.1|2
1626045050000|2021-07-11 23:10:50|||||||||5
1626045070000|2021-07-11 23:11:10|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|0
1626045080000|2021-07-11 23:11:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1626045090000|2021-07-11 23:11:30|||||||||1
1626045100000|2021-07-11 23:11:40|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|1
1626045110000|2021-07-11 23:11:50|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|2
1626045130000|2021-07-11 23:12:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|3
1626045140000|2021-07-11 23:12:20|43419|43399|43419|43399|43419|43399|43419|43399|0
1626045150000|2021-07-11 23:12:30|43424|43404|43426.5|43406.5|43426.5|43406.5|43424|43404|5
1626045180000|2021-07-11 23:13:00|||||||||2
1626045210000|2021-07-11 23:13:30|43426|43406|43426.5|43406.5|43426.5|43406.5|43426|43406|0
1626045280000|2021-07-11 23:14:40|43426|43406|43424|43404|43426|43406|43424|43404|2
1626045290000|2021-07-11 23:14:50|43426|43406|43426.5|43406.5|43426.5|43406.5|43426|43406|0
1626045300000|2021-07-11 23:15:00|43424|43404|43426|43406|43426|43406|43424|43404|1
1626045310000|2021-07-11 23:15:10|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|4
1626045350000|2021-07-11 23:15:50|||||||||3
1626045370000|2021-07-11 23:16:10|||||||||1
1626045380000|2021-07-11 23:16:20|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|0
1626045390000|2021-07-11 23:16:30|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|0
1626045430000|2021-07-11 23:17:10|43426|43406|43426|43406|43426|43406|43426|43406|0
1626045440000|2021-07-11 23:17:20|43426.5|43406.5|43426|43406|43426.5|43406.5|43426|43406|0
1626045450000|2021-07-11 23:17:30|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|0
1626045460000|2021-07-11 23:17:40|||||||||1
1626045470000|2021-07-11 23:17:50|||||||||1
1626045490000|2021-07-11 23:18:10|43424|43404|43426.5|43406.5|43426.5|43406.5|43424|43404|1
1626045510000|2021-07-11 23:18:30|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|0
1626045520000|2021-07-11 23:18:40|43424|43404|43423.5|43403.5|43424|43404|43423.5|43403.5|0
1626045530000|2021-07-11 23:18:50|||||||||1
1626045540000|2021-07-11 23:19:00|43421.5|43401.5|43419|43399|43421.5|43401.5|43419|43399|3
1626045550000|2021-07-11 23:19:10|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|1
1626045580000|2021-07-11 23:19:40|43419|43399|43419|43399|43419|43399|43419|43399|1
1626045590000|2021-07-11 23:19:50|43421|43401|43419|43399|43421.5|43401.5|43419|43399|0
1626045600000|2021-07-11 23:20:00|43421.5|43401.5|43419.6|43399.6|43421.5|43401.5|43419.6|43399.6|0
1626045610000|2021-07-11 23:20:10|43421|43401|43421.5|43401.5|43421.5|43401.5|43419.6|43399.6|0
1626045620000|2021-07-11 23:20:20|43421|43401|43419|43399|43421|43401|43419|43399|0
1626045650000|2021-07-11 23:20:50|43422.9|43402.9|43424|43404|43424|43404|43421.5|43401.5|3
1626045710000|2021-07-11 23:21:50|43422.1|43402.1|43424.6|43404.6|43424.6|43404.6|43422.1|43402.1|0
1626045740000|2021-07-11 23:22:20|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|0
1626045750000|2021-07-11 23:22:30|43422.1|43402.1|43421.5|43401.5|43422.1|43402.1|43421.5|43401.5|0
1626045780000|2021-07-11 23:23:00|43424|43404|43424|43404|43424|43404|43424|43404|2
1626045790000|2021-07-11 23:23:10|43426|43406|43426.5|43406.5|43426.5|43406.5|43426|43406|0
1626045810000|2021-07-11 23:23:30|43426|43406|43424|43404|43426|43406|43424|43404|0
1626045820000|2021-07-11 23:23:40|43426.5|43406.5|43426|43406|43426.5|43406.5|43426|43406|1
1626045830000|2021-07-11 23:23:50|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|0
1626045840000|2021-07-11 23:24:00|43423.5|43403.5|43426.5|43406.5|43426.5|43406.5|43423.5|43403.5|2
1626045890000|2021-07-11 23:24:50|||||||||1
1626045930000|2021-07-11 23:25:30|43424|43404|43426.5|43406.5|43426.5|43406.5|43424|43404|2
1626045960000|2021-07-11 23:26:00|43424.6|43404.6|43424|43404|43424.6|43404.6|43424|43404|1
1626045970000|2021-07-11 23:26:10|43422.1|43402.1|43421.5|43401.5|43422.1|43402.1|43421.5|43401.5|0
1626046000000|2021-07-11 23:26:40|||||||||1
1626046020000|2021-07-11 23:27:00|||||||||1
1626046070000|2021-07-11 23:27:50|43424|43404|43424|43404|43424|43404|43424|43404|1
1626046080000|2021-07-11 23:28:00|43423.5|43403.5|43421.5|43401.5|43423.5|43403.5|43421.5|43401.5|1
1626046130000|2021-07-11 23:28:50|||||||||2
1626046140000|2021-07-11 23:29:00|||||||||1
1626046190000|2021-07-11 23:29:50|||||||||1
1626046200000|2021-07-11 23:30:00|43419.6|43399.6|43409|43389|43419.6|43399.6|43409|43389|3
1626046210000|2021-07-11 23:30:10|43411|43391|43417.9|43397.9|43417.9|43397.9|43411|43391|2
1626046220000|2021-07-11 23:30:20|43419.8|43399.8|43421|43401|43421|43401|43419.8|43399.8|4
1626046230000|2021-07-11 23:30:30|43422.9|43402.9|43430.4|43410.4|43430.4|43410.4|43422.9|43402.9|8
1626046240000|2021-07-11 23:30:40|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|0
1626046250000|2021-07-11 23:30:50|43431.5|43411.5|43431.5|43411.5|43433.5|43413.5|43431.5|43411.5|1
1626046260000|2021-07-11 23:31:00|43434|43414|43434|43414|43434|43414|43434|43414|2
1626046280000|2021-07-11 23:31:20|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1626046370000|2021-07-11 23:32:50|||||||||1
1626046380000|2021-07-11 23:33:00|43432.1|43412.1|43436|43416|43436|43416|43431.5|43411.5|3
1626046390000|2021-07-11 23:33:10|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436|43416|0
1626046400000|2021-07-11 23:33:20|||||||||4
1626046420000|2021-07-11 23:33:40|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|4
1626046430000|2021-07-11 23:33:50|43443.5|43423.5|43446.5|43426.5|43446.5|43426.5|43443.5|43423.5|1
1626046450000|2021-07-11 23:34:10|43447.1|43427.1|43446.5|43426.5|43447.1|43427.1|43446.5|43426.5|2
1626046490000|2021-07-11 23:34:50|||||||||2
1626046500000|2021-07-11 23:35:00|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|7
1626046510000|2021-07-11 23:35:10|43444|43424|43444|43424|43444|43424|43444|43424|1
1626046540000|2021-07-11 23:35:40|43441.5|43421.5|43434|43414|43441.5|43421.5|43434|43414|3
1626046560000|2021-07-11 23:36:00|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|3
1626046580000|2021-07-11 23:36:20|||||||||1
1626046600000|2021-07-11 23:36:40|||||||||1
1626046610000|2021-07-11 23:36:50|||||||||1
1626046620000|2021-07-11 23:37:00|||||||||1
1626046630000|2021-07-11 23:37:10|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1626046680000|2021-07-11 23:38:00|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|2
1626046690000|2021-07-11 23:38:10|43429|43409|43429|43409|43429|43409|43429|43409|0
1626046700000|2021-07-11 23:38:20|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1626046710000|2021-07-11 23:38:30|||||||||1
1626046720000|2021-07-11 23:38:40|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1626046730000|2021-07-11 23:38:50|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|1
1626046750000|2021-07-11 23:39:10|43434|43414|43434|43414|43434|43414|43434|43414|0
1626046770000|2021-07-11 23:39:30|||||||||1
1626046780000|2021-07-11 23:39:40|43436|43416|43436.5|43416.5|43436.5|43416.5|43436|43416|3
1626046790000|2021-07-11 23:39:50|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|2
1626046800000|2021-07-11 23:40:00|43439.6|43419.6|43444|43424|43444|43424|43439.6|43419.6|2
1626046830000|2021-07-11 23:40:30|43442.1|43422.1|43441.5|43421.5|43442.1|43422.1|43441.5|43421.5|0
1626046860000|2021-07-11 23:41:00|43439|43419|43439|43419|43439|43419|43439|43419|1
1626046870000|2021-07-11 23:41:10|43441|43421|43441|43421|43441|43421|43441|43421|1
1626046890000|2021-07-11 23:41:30|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1626046900000|2021-07-11 23:41:40|43440.4|43420.4|43436.5|43416.5|43440.4|43420.4|43436.5|43416.5|1
1626046910000|2021-07-11 23:41:50|43434|43414|43434|43414|43434|43414|43434|43414|7
1626046950000|2021-07-11 23:42:30|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|3
1626046960000|2021-07-11 23:42:40|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|0
1626046970000|2021-07-11 23:42:50|43429|43409|43429|43409|43429|43409|43429|43409|1
1626046980000|2021-07-11 23:43:00|43431|43411|43429|43409|43431|43411|43429|43409|0
1626047020000|2021-07-11 23:43:40|43427.1|43407.1|43426.5|43406.5|43427.1|43407.1|43426.5|43406.5|1
1626047030000|2021-07-11 23:43:50|||||||||1
1626047040000|2021-07-11 23:44:00|||||||||1
1626047070000|2021-07-11 23:44:30|||||||||2
1626047100000|2021-07-11 23:45:00|||||||||1
1626047140000|2021-07-11 23:45:40|43422.6|43402.6|43422.1|43402.1|43422.6|43402.6|43421.5|43401.5|2
1626047150000|2021-07-11 23:45:50|43421.5|43401.5|43419|43399|43421.5|43401.5|43419|43399|1
1626047160000|2021-07-11 23:46:00|||||||||1
1626047170000|2021-07-11 23:46:10|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|0
1626047180000|2021-07-11 23:46:20|||||||||1
1626047270000|2021-07-11 23:47:50|43423.5|43403.5|43424|43404|43424|43404|43423.5|43403.5|1
1626047330000|2021-07-11 23:48:50|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|3
1626047390000|2021-07-11 23:49:50|43424|43404|43424|43404|43424|43404|43424|43404|2
1626047400000|2021-07-11 23:50:00|||||||||1
1626047410000|2021-07-11 23:50:10|43423.5|43403.5|43421.5|43401.5|43423.5|43403.5|43421.5|43401.5|1
1626047420000|2021-07-11 23:50:20|43419|43399|43419|43399|43419|43399|43419|43399|1
1626047430000|2021-07-11 23:50:30|||||||||1
1626047450000|2021-07-11 23:50:50|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|0
1626047480000|2021-07-11 23:51:20|||||||||5
1626047510000|2021-07-11 23:51:50|||||||||5
1626047520000|2021-07-11 23:52:00|||||||||1
1626047540000|2021-07-11 23:52:20|43424|43404|43424|43404|43424|43404|43424|43404|0
1626047570000|2021-07-11 23:52:50|43423.4|43403.4|43421.5|43401.5|43423.4|43403.4|43421.5|43401.5|1
1626047590000|2021-07-11 23:53:10|||||||||1
1626047620000|2021-07-11 23:53:40|43422.1|43402.1|43424|43404|43424|43404|43422.1|43402.1|1
1626047630000|2021-07-11 23:53:50|43421.5|43401.5|43424|43404|43424|43404|43421.5|43401.5|2
1626047640000|2021-07-11 23:54:00|43425.9|43405.9|43426.5|43406.5|43426.5|43406.5|43425.9|43405.9|1
1626047660000|2021-07-11 23:54:20|43424|43404|43424|43404|43424|43404|43424|43404|2
1626047700000|2021-07-11 23:55:00|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|1
1626047720000|2021-07-11 23:55:20|43429|43409|43429|43409|43429|43409|43429|43409|0
1626047770000|2021-07-11 23:56:10|||||||||4
1626047790000|2021-07-11 23:56:30|43431.5|43411.5|43433.4|43413.4|43433.4|43413.4|43431.5|43411.5|1
1626047800000|2021-07-11 23:56:40|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1626047810000|2021-07-11 23:56:50|43434|43414|43440.9|43420.9|43440.9|43420.9|43434|43414|1
1626047820000|2021-07-11 23:57:00|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|1
1626047860000|2021-07-11 23:57:40|43436.5|43416.5|43434.6|43414.6|43436.5|43416.5|43434.6|43414.6|4
1626047880000|2021-07-11 23:58:00|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|2
1626047890000|2021-07-11 23:58:10|||||||||1
1626047930000|2021-07-11 23:58:50|||||||||1
1626047950000|2021-07-11 23:59:10|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|7
1626047960000|2021-07-11 23:59:20|43419|43399|43416.5|43396.5|43419|43399|43416.5|43396.5|7
1626047990000|2021-07-11 23:59:50|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|3
1626048000000|2021-07-12 00:00:00|43410.9|43390.9|43406.5|43386.5|43410.9|43390.9|43406.5|43386.5|3
1626048010000|2021-07-12 00:00:10|43407.1|43387.1|43411.5|43391.5|43411.5|43391.5|43407.1|43387.1|4
1626048030000|2021-07-12 00:00:30|||||||||2
1626048040000|2021-07-12 00:00:40|43413.4|43393.4|43414|43394|43414|43394|43413.4|43393.4|3
1626048050000|2021-07-12 00:00:50|||||||||2
1626048060000|2021-07-12 00:01:00|43416.5|43396.5|43416.5|43396.5|43419|43399|43416.5|43396.5|4
1626048070000|2021-07-12 00:01:10|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|2
1626048080000|2021-07-12 00:01:20|43422.1|43402.1|43421.5|43401.5|43422.1|43402.1|43421.5|43401.5|1
1626048100000|2021-07-12 00:01:40|||||||||1
1626048120000|2021-07-12 00:02:00|43424|43404|43421.5|43401.5|43424|43404|43421.5|43401.5|3
1626048130000|2021-07-12 00:02:10|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1626048140000|2021-07-12 00:02:20|43419|43399|43416.5|43396.5|43419|43399|43416.5|43396.5|0
1626048170000|2021-07-12 00:02:50|||||||||2
1626048180000|2021-07-12 00:03:00|43415.9|43395.9|43411.5|43391.5|43415.9|43395.9|43411.5|43391.5|7
1626048190000|2021-07-12 00:03:10|43402.1|43382.1|43390.7|43370.7|43402.1|43382.1|43390.7|43370.7|9
1626048210000|2021-07-12 00:03:30|43389|43369|43389|43369|43389|43369|43389|43369|0
1626048220000|2021-07-12 00:03:40|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|5
1626048270000|2021-07-12 00:04:30|43393.4|43373.4|43394|43374|43396.5|43376.5|43391.5|43371.5|4
1626048280000|2021-07-12 00:04:40|43391.5|43371.5|43392.1|43372.1|43392.1|43372.1|43391.5|43371.5|4
1626048290000|2021-07-12 00:04:50|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|4
1626048310000|2021-07-12 00:05:10|43395.9|43375.9|43396.5|43376.5|43396.5|43376.5|43395.9|43375.9|1
1626048330000|2021-07-12 00:05:30|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|4
1626048360000|2021-07-12 00:06:00|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|0
1626048370000|2021-07-12 00:06:10|43392.1|43372.1|43391.5|43371.5|43392.1|43372.1|43391.5|43371.5|0
1626048380000|2021-07-12 00:06:20|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|1
1626048400000|2021-07-12 00:06:40|43388.4|43368.4|43386.5|43366.5|43388.4|43368.4|43386.5|43366.5|1
1626048410000|2021-07-12 00:06:50|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|3
1626048420000|2021-07-12 00:07:00|43379|43359|43379|43359|43379|43359|43379|43359|2
1626048450000|2021-07-12 00:07:30|||||||||2
1626048460000|2021-07-12 00:07:40|||||||||1
1626048470000|2021-07-12 00:07:50|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|3
1626048480000|2021-07-12 00:08:00|43374|43354|43374|43354|43374|43354|43374|43354|1
1626048510000|2021-07-12 00:08:30|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|0
1626048520000|2021-07-12 00:08:40|43370.9|43350.9|43369|43349|43370.9|43350.9|43369|43349|3
1626048530000|2021-07-12 00:08:50|43368.4|43348.4|43361.5|43341.5|43368.4|43348.4|43361.5|43341.5|5
1626048540000|2021-07-12 00:09:00|||||||||3
1626048550000|2021-07-12 00:09:10|||||||||1
1626048560000|2021-07-12 00:09:20|43360.9|43340.9|43344|43324|43360.9|43340.9|43344|43324|7
1626048570000|2021-07-12 00:09:30|43341.5|43321.5|43321.5|43301.5|43341.5|43321.5|43319|43299|28
1626048580000|2021-07-12 00:09:40|43319|43299|43325.4|43305.4|43325.4|43305.4|43319|43299|4
1626048590000|2021-07-12 00:09:50|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|0
1626048600000|2021-07-12 00:10:00|||||||||2
1626048610000|2021-07-12 00:10:10|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|1
1626048620000|2021-07-12 00:10:20|43327.1|43307.1|43322.6|43302.6|43327.1|43307.1|43322.6|43302.6|3
1626048630000|2021-07-12 00:10:30|43322.1|43302.1|43321.5|43301.5|43324|43304|43321.5|43301.5|6
1626048640000|2021-07-12 00:10:40|||||||||4
1626048660000|2021-07-12 00:11:00|43324|43304|43336.5|43316.5|43336.5|43316.5|43324|43304|3
1626048670000|2021-07-12 00:11:10|43339|43319|43341.5|43321.5|43341.5|43321.5|43339|43319|3
1626048680000|2021-07-12 00:11:20|43344|43324|43344|43324|43344|43324|43344|43324|0
1626048690000|2021-07-12 00:11:30|43342.1|43322.1|43341.5|43321.5|43342.1|43322.1|43341.5|43321.5|0
1626048700000|2021-07-12 00:11:40|43342.1|43322.1|43346.5|43326.5|43346.5|43326.5|43342.1|43322.1|7
1626048710000|2021-07-12 00:11:50|43348.4|43328.4|43349|43329|43349|43329|43348.4|43328.4|1
1626048720000|2021-07-12 00:12:00|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|0
1626048750000|2021-07-12 00:12:30|43359|43339|43361.5|43341.5|43361.5|43341.5|43359|43339|6
1626048760000|2021-07-12 00:12:40|43358.4|43338.4|43359|43339|43359|43339|43356.5|43336.5|3
1626048770000|2021-07-12 00:12:50|||||||||1
1626048780000|2021-07-12 00:13:00|43359.6|43339.6|43364|43344|43364|43344|43359.6|43339.6|0
1626048830000|2021-07-12 00:13:50|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|4
1626048840000|2021-07-12 00:14:00|||||||||2
1626048860000|2021-07-12 00:14:20|43368.4|43348.4|43374|43354|43379|43359|43368.4|43348.4|6
1626048870000|2021-07-12 00:14:30|43375.9|43355.9|43374|43354|43376.5|43356.5|43374|43354|0
1626048880000|2021-07-12 00:14:40|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43374|43354|1
1626048900000|2021-07-12 00:15:00|43379|43359|43379|43359|43379|43359|43379|43359|4
1626048940000|2021-07-12 00:15:40|||||||||3
1626048950000|2021-07-12 00:15:50|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|1
1626048960000|2021-07-12 00:16:00|43379|43359|43376.5|43356.5|43379|43359|43376.5|43356.5|1
1626048980000|2021-07-12 00:16:20|||||||||3
1626049000000|2021-07-12 00:16:40|43374|43354|43374|43354|43374|43354|43374|43354|1
1626049020000|2021-07-12 00:17:00|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|4
1626049030000|2021-07-12 00:17:10|43381.5|43361.5|43381.5|43361.5|43383.4|43363.4|43381.5|43361.5|1
1626049050000|2021-07-12 00:17:30|||||||||2
1626049060000|2021-07-12 00:17:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1626049070000|2021-07-12 00:17:50|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|0
1626049080000|2021-07-12 00:18:00|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|4
1626049090000|2021-07-12 00:18:10|43386.5|43366.5|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|2
1626049110000|2021-07-12 00:18:30|||||||||2
1626049120000|2021-07-12 00:18:40|||||||||1
1626049130000|2021-07-12 00:18:50|43395.4|43375.4|43414|43394|43414|43394|43395.4|43375.4|25
1626049140000|2021-07-12 00:19:00|43415.9|43395.9|43416.5|43396.5|43416.5|43396.5|43415.9|43395.9|1
1626049150000|2021-07-12 00:19:10|43421.5|43401.5|43414|43394|43424|43404|43414|43394|10
1626049160000|2021-07-12 00:19:20|43415.9|43395.9|43416.5|43396.5|43416.5|43396.5|43415.9|43395.9|0
1626049170000|2021-07-12 00:19:30|||||||||1
1626049180000|2021-07-12 00:19:40|||||||||1
1626049200000|2021-07-12 00:20:00|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|3
1626049210000|2021-07-12 00:20:10|43419.6|43399.6|43427.9|43407.9|43427.9|43407.9|43419|43399|4
1626049220000|2021-07-12 00:20:20|43429.8|43409.8|43430.9|43410.9|43430.9|43410.9|43429.8|43409.8|1
1626049230000|2021-07-12 00:20:30|||||||||1
1626049240000|2021-07-12 00:20:40|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|1
1626049250000|2021-07-12 00:20:50|43434|43414|43426.5|43406.5|43434|43414|43426.5|43406.5|5
1626049260000|2021-07-12 00:21:00|43425.9|43405.9|43424|43404|43425.9|43405.9|43424|43404|0
1626049270000|2021-07-12 00:21:10|||||||||1
1626049280000|2021-07-12 00:21:20|43424.6|43404.6|43421.5|43401.5|43424.6|43404.6|43421.5|43401.5|2
1626049290000|2021-07-12 00:21:30|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|3
1626049300000|2021-07-12 00:21:40|43424|43404|43424|43404|43424|43404|43424|43404|0
1626049310000|2021-07-12 00:21:50|||||||||2
1626049320000|2021-07-12 00:22:00|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|5
1626049330000|2021-07-12 00:22:10|43419.6|43399.6|43419|43399|43419.6|43399.6|43419|43399|1
1626049340000|2021-07-12 00:22:20|43411.5|43391.5|43409|43389|43411.5|43391.5|43409|43389|1
1626049350000|2021-07-12 00:22:30|43406.5|43386.5|43409|43389|43409|43389|43406.5|43386.5|2
1626049380000|2021-07-12 00:23:00|43406.5|43386.5|43396.5|43376.5|43406.5|43386.5|43396.5|43376.5|7
1626049430000|2021-07-12 00:23:50|43398.4|43378.4|43400.9|43380.9|43400.9|43380.9|43398.4|43378.4|1
1626049440000|2021-07-12 00:24:00|43398.4|43378.4|43396.5|43376.5|43398.4|43378.4|43396.5|43376.5|1
1626049450000|2021-07-12 00:24:10|43394|43374|43389|43369|43394|43374|43389|43369|5
1626049470000|2021-07-12 00:24:30|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|3
1626049480000|2021-07-12 00:24:40|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|2
1626049490000|2021-07-12 00:24:50|43398.4|43378.4|43396.5|43376.5|43398.4|43378.4|43396.5|43376.5|5
1626049510000|2021-07-12 00:25:10|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43399|43379|2
1626049530000|2021-07-12 00:25:30|||||||||1
1626049550000|2021-07-12 00:25:50|43404|43384|43404|43384|43404|43384|43404|43384|1
1626049560000|2021-07-12 00:26:00|||||||||1
1626049580000|2021-07-12 00:26:20|43405.9|43385.9|43406.5|43386.5|43406.5|43386.5|43405.9|43385.9|1
1626049600000|2021-07-12 00:26:40|43399|43379|43399|43379|43399|43379|43396.5|43376.5|1
1626049610000|2021-07-12 00:26:50|||||||||5
1626049620000|2021-07-12 00:27:00|||||||||1
1626049630000|2021-07-12 00:27:10|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|2
1626049640000|2021-07-12 00:27:20|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|43406.5|43386.5|0
1626049650000|2021-07-12 00:27:30|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|43413.4|43393.4|1
1626049660000|2021-07-12 00:27:40|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1626049690000|2021-07-12 00:28:10|43409|43389|43404|43384|43409|43389|43404|43384|10
1626049710000|2021-07-12 00:28:30|43401.5|43381.5|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|2
1626049740000|2021-07-12 00:29:00|||||||||1
1626049750000|2021-07-12 00:29:10|||||||||1
1626049760000|2021-07-12 00:29:20|43409|43389|43409|43389|43409|43389|43409|43389|3
1626049770000|2021-07-12 00:29:30|||||||||1
1626049780000|2021-07-12 00:29:40|43410.9|43390.9|43409|43389|43410.9|43390.9|43409|43389|2
1626049800000|2021-07-12 00:30:00|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|1
1626049830000|2021-07-12 00:30:30|43411.5|43391.5|43409|43389|43411.5|43391.5|43409|43389|1
1626049840000|2021-07-12 00:30:40|43409.6|43389.6|43414|43394|43414|43394|43409.6|43389.6|3
1626049850000|2021-07-12 00:30:50|||||||||1
1626049860000|2021-07-12 00:31:00|43413.4|43393.4|43411.5|43391.5|43413.4|43393.4|43411.5|43391.5|2
1626049890000|2021-07-12 00:31:30|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|1
1626049900000|2021-07-12 00:31:40|43399|43379|43399|43379|43399|43379|43399|43379|14
1626049910000|2021-07-12 00:31:50|43397.1|43377.1|43396.5|43376.5|43397.1|43377.1|43396.5|43376.5|2
1626049920000|2021-07-12 00:32:00|43391.5|43371.5|43394|43374|43394|43374|43391.5|43371.5|1
1626049930000|2021-07-12 00:32:10|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1626049950000|2021-07-12 00:32:30|43389|43369|43389|43369|43389|43369|43389|43369|3
1626049970000|2021-07-12 00:32:50|43387.9|43367.9|43381.5|43361.5|43387.9|43367.9|43381.5|43361.5|10
1626049980000|2021-07-12 00:33:00|43379|43359|43379|43359|43379|43359|43379|43359|16
1626049990000|2021-07-12 00:33:10|43378.4|43358.4|43376.5|43356.5|43378.4|43358.4|43376.5|43356.5|5
1626050000000|2021-07-12 00:33:20|43379|43359|43379|43359|43379|43359|43379|43359|1
1626050020000|2021-07-12 00:33:40|43379.6|43359.6|43381.5|43361.5|43381.5|43361.5|43379.6|43359.6|0
1626050040000|2021-07-12 00:34:00|43379|43359|43379|43359|43379|43359|43379|43359|1
1626050050000|2021-07-12 00:34:10|43377.1|43357.1|43381.5|43361.5|43381.5|43361.5|43376.5|43356.5|13
1626050060000|2021-07-12 00:34:20|43383.4|43363.4|43386.5|43366.5|43388.4|43368.4|43383.4|43363.4|8
1626050070000|2021-07-12 00:34:30|43387.1|43367.1|43389|43369|43389|43369|43387.1|43367.1|3
1626050080000|2021-07-12 00:34:40|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|3
1626050100000|2021-07-12 00:35:00|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|3
1626050110000|2021-07-12 00:35:10|||||||||1
1626050120000|2021-07-12 00:35:20|43383.4|43363.4|43385.9|43365.9|43385.9|43365.9|43381.5|43361.5|4
1626050130000|2021-07-12 00:35:30|43386.5|43366.5|43381.5|43361.5|43386.5|43366.5|43381.5|43361.5|1
1626050150000|2021-07-12 00:35:50|43383.4|43363.4|43384|43364|43384|43364|43383.4|43363.4|0
1626050160000|2021-07-12 00:36:00|43386.5|43366.5|43388.4|43368.4|43388.4|43368.4|43386.5|43366.5|2
1626050180000|2021-07-12 00:36:20|43390.4|43370.4|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|0
1626050200000|2021-07-12 00:36:40|43394|43374|43399|43379|43399|43379|43394|43374|5
1626050210000|2021-07-12 00:36:50|||||||||8
1626050220000|2021-07-12 00:37:00|||||||||1
1626050230000|2021-07-12 00:37:10|43399.6|43379.6|43401.5|43381.5|43401.5|43381.5|43399.6|43379.6|3
1626050240000|2021-07-12 00:37:20|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|2
1626050250000|2021-07-12 00:37:30|43398.4|43378.4|43401.5|43381.5|43401.5|43381.5|43398.4|43378.4|1
1626050260000|2021-07-12 00:37:40|||||||||2
1626050270000|2021-07-12 00:37:50|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|2
1626050290000|2021-07-12 00:38:10|43407.1|43387.1|43416.5|43396.5|43416.5|43396.5|43407.1|43387.1|8
1626050300000|2021-07-12 00:38:20|43414.6|43394.6|43416.5|43396.5|43416.5|43396.5|43414.6|43394.6|2
1626050310000|2021-07-12 00:38:30|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|0
1626050330000|2021-07-12 00:38:50|43424|43404|43424|43404|43424|43404|43424|43404|2
1626050340000|2021-07-12 00:39:00|43423.4|43403.4|43421.5|43401.5|43423.4|43403.4|43421.5|43401.5|3
1626050350000|2021-07-12 00:39:10|43420.9|43400.9|43419|43399|43420.9|43400.9|43419|43399|0
1626050360000|2021-07-12 00:39:20|43416.5|43396.5|43419|43399|43420.9|43400.9|43416.5|43396.5|3
1626050370000|2021-07-12 00:39:30|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43414.6|43394.6|7
1626050380000|2021-07-12 00:39:40|43417.1|43397.1|43414|43394|43417.1|43397.1|43414|43394|33
1626050390000|2021-07-12 00:39:50|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|12
1626050400000|2021-07-12 00:40:00|43409.6|43389.6|43407.6|43387.6|43409.6|43389.6|43407.6|43387.6|76
1626050410000|2021-07-12 00:40:10|43407.1|43387.1|43401.5|43381.5|43407.1|43387.1|43401.5|43381.5|3
1626050420000|2021-07-12 00:40:20|43404|43384|43404|43384|43406.5|43386.5|43404|43384|7
1626050430000|2021-07-12 00:40:30|43402.1|43382.1|43401.5|43381.5|43402.1|43382.1|43401.5|43381.5|18
1626050440000|2021-07-12 00:40:40|43403.4|43383.4|43401.5|43381.5|43403.4|43383.4|43401.5|43381.5|40
1626050450000|2021-07-12 00:40:50|43404|43384|43404|43384|43404|43384|43401.5|43381.5|4
1626050460000|2021-07-12 00:41:00|43402.1|43382.1|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|7
1626050470000|2021-07-12 00:41:10|43408.4|43388.4|43404|43384|43409|43389|43404|43384|30
1626050480000|2021-07-12 00:41:20|43410.9|43390.9|43411.5|43391.5|43411.5|43391.5|43410.9|43390.9|6
1626050490000|2021-07-12 00:41:30|43409|43389|43409|43389|43409|43389|43409|43389|3
1626050500000|2021-07-12 00:41:40|43404|43384|43409|43389|43409|43389|43404|43384|19
1626050510000|2021-07-12 00:41:50|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|3
1626050520000|2021-07-12 00:42:00|43404|43384|43404|43384|43404|43384|43404|43384|0
1626050540000|2021-07-12 00:42:20|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|1
1626050550000|2021-07-12 00:42:30|||||||||2
1626050560000|2021-07-12 00:42:40|43400.9|43380.9|43401.5|43381.5|43401.5|43381.5|43399|43379|0
1626050570000|2021-07-12 00:42:50|43399|43379|43399|43379|43399|43379|43399|43379|1
1626050600000|2021-07-12 00:43:20|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|0
1626050610000|2021-07-12 00:43:30|43397.1|43377.1|43401.5|43381.5|43401.5|43381.5|43397.1|43377.1|1
1626050630000|2021-07-12 00:43:50|43404|43384|43399|43379|43404|43384|43399|43379|0
1626050640000|2021-07-12 00:44:00|43397.1|43377.1|43399|43379|43399|43379|43396.5|43376.5|0
1626050650000|2021-07-12 00:44:10|43395.9|43375.9|43399|43379|43400.9|43380.9|43395.9|43375.9|21
1626050660000|2021-07-12 00:44:20|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|21
1626050670000|2021-07-12 00:44:30|43401.5|43381.5|43401.5|43381.5|43404|43384|43401.5|43381.5|1
1626050680000|2021-07-12 00:44:40|43403.4|43383.4|43404.6|43384.6|43406.5|43386.5|43403.4|43383.4|7
1626050690000|2021-07-12 00:44:50|43405.9|43385.9|43406.5|43386.5|43406.5|43386.5|43405.9|43385.9|2
1626050700000|2021-07-12 00:45:00|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|2
1626050710000|2021-07-12 00:45:10|43404.6|43384.6|43406.5|43386.5|43406.5|43386.5|43404.6|43384.6|1
1626050720000|2021-07-12 00:45:20|43409|43389|43409|43389|43409|43389|43409|43389|1
1626050730000|2021-07-12 00:45:30|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1626050740000|2021-07-12 00:45:40|43414|43394|43413.4|43393.4|43414|43394|43413.4|43393.4|0
1626050750000|2021-07-12 00:45:50|43416.5|43396.5|43419|43399|43419|43399|43416.5|43396.5|2
1626050760000|2021-07-12 00:46:00|43417.1|43397.1|43414|43394|43417.1|43397.1|43414|43394|10
1626050770000|2021-07-12 00:46:10|43409.6|43389.6|43410.9|43390.9|43411.5|43391.5|43409|43389|18
1626050780000|2021-07-12 00:46:20|43411.5|43391.5|43414|43394|43414|43394|43411.5|43391.5|84
1626050790000|2021-07-12 00:46:30|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43409|43389|2
1626050800000|2021-07-12 00:46:40|43410.9|43390.9|43414|43394|43414|43394|43410.9|43390.9|0
1626050810000|2021-07-12 00:46:50|43411.5|43391.5|43414|43394|43414|43394|43411.5|43391.5|4
1626050820000|2021-07-12 00:47:00|||||||||1
1626050830000|2021-07-12 00:47:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1626050840000|2021-07-12 00:47:20|43414|43394|43414.6|43394.6|43416.5|43396.5|43414|43394|6
1626050850000|2021-07-12 00:47:30|43414|43394|43416.5|43396.5|43416.5|43396.5|43414|43394|8
1626050860000|2021-07-12 00:47:40|43418.4|43398.4|43416.5|43396.5|43419|43399|43416.5|43396.5|1
1626050870000|2021-07-12 00:47:50|43418.4|43398.4|43415.9|43395.9|43419|43399|43415.9|43395.9|6
1626050880000|2021-07-12 00:48:00|43418.4|43398.4|43419|43399|43419|43399|43416.5|43396.5|6
1626050890000|2021-07-12 00:48:10|43421.5|43401.5|43423.4|43403.4|43423.4|43403.4|43421.5|43401.5|3
1626050900000|2021-07-12 00:48:20|43425.9|43405.9|43429|43409|43429|43409|43425.9|43405.9|1
1626050910000|2021-07-12 00:48:30|43434|43414|43434|43414|43434|43414|43429|43409|5
1626050920000|2021-07-12 00:48:40|43434.6|43414.6|43434|43414|43436.5|43416.5|43434|43414|5
1626050930000|2021-07-12 00:48:50|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1626050940000|2021-07-12 00:49:00|43434|43414|43434|43414|43436.5|43416.5|43434|43414|38
1626050950000|2021-07-12 00:49:10|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|2
1626050960000|2021-07-12 00:49:20|43432.1|43412.1|43429|43409|43432.1|43412.1|43429|43409|1
1626050970000|2021-07-12 00:49:30|||||||||13
1626050980000|2021-07-12 00:49:40|43428.4|43408.4|43426.5|43406.5|43428.4|43408.4|43426.5|43406.5|4
1626050990000|2021-07-12 00:49:50|43429|43409|43426.5|43406.5|43429|43409|43426.5|43406.5|2
1626051000000|2021-07-12 00:50:00|43427.1|43407.1|43429.6|43409.6|43431.5|43411.5|43426.5|43406.5|4
1626051010000|2021-07-12 00:50:10|43429|43409|43429|43409|43431.5|43411.5|43429|43409|0
1626051020000|2021-07-12 00:50:20|43429.6|43409.6|43429|43409|43431.5|43411.5|43429|43409|3
1626051030000|2021-07-12 00:50:30|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43424.6|43404.6|4
1626051040000|2021-07-12 00:50:40|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43424|43404|13
1626051050000|2021-07-12 00:50:50|43428.4|43408.4|43426.5|43406.5|43429|43409|43426.5|43406.5|2
1626051070000|2021-07-12 00:51:10|43424|43404|43424|43404|43426.5|43406.5|43424|43404|6
1626051080000|2021-07-12 00:51:20|43423.4|43403.4|43421.5|43401.5|43423.4|43403.4|43421.5|43401.5|15
1626051110000|2021-07-12 00:51:50|||||||||2
1626051120000|2021-07-12 00:52:00|43420.9|43400.9|43419|43399|43420.9|43400.9|43419|43399|3
1626051130000|2021-07-12 00:52:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1626051140000|2021-07-12 00:52:20|43418.4|43398.4|43416.5|43396.5|43419|43399|43416.5|43396.5|0
1626051150000|2021-07-12 00:52:30|43419|43399|43419|43399|43419|43399|43419|43399|0
1626051160000|2021-07-12 00:52:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1626051170000|2021-07-12 00:52:50|43419|43399|43419|43399|43419|43399|43419|43399|0
1626051180000|2021-07-12 00:53:00|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1626051190000|2021-07-12 00:53:10|43414.6|43394.6|43411.5|43391.5|43414.6|43394.6|43411.5|43391.5|5
1626051200000|2021-07-12 00:53:20|43414|43394|43414|43394|43414|43394|43414|43394|6
1626051210000|2021-07-12 00:53:30|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|9
1626051220000|2021-07-12 00:53:40|43418.4|43398.4|43421.5|43401.5|43421.5|43401.5|43418.4|43398.4|1
1626051230000|2021-07-12 00:53:50|43419|43399|43419|43399|43421.5|43401.5|43419|43399|0
1626051240000|2021-07-12 00:54:00|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|20
1626051250000|2021-07-12 00:54:10|||||||||4
1626051260000|2021-07-12 00:54:20|43418.4|43398.4|43415.9|43395.9|43418.4|43398.4|43414|43394|48
1626051270000|2021-07-12 00:54:30|43416.5|43396.5|43419|43399|43419|43399|43416.5|43396.5|32
1626051280000|2021-07-12 00:54:40|43420.9|43400.9|43419|43399|43424|43404|43419|43399|3
1626051290000|2021-07-12 00:54:50|43417.1|43397.1|43410.1|43390.1|43417.1|43397.1|43410.1|43390.1|0
1626051300000|2021-07-12 00:55:00|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|3
1626051320000|2021-07-12 00:55:20|43411.5|43391.5|43409|43389|43411.5|43391.5|43409|43389|2
1626051330000|2021-07-12 00:55:30|43410.9|43390.9|43411.5|43391.5|43414|43394|43410.9|43390.9|3
1626051350000|2021-07-12 00:55:50|43409.6|43389.6|43409|43389|43409.6|43389.6|43409|43389|0
1626051360000|2021-07-12 00:56:00|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|6
1626051370000|2021-07-12 00:56:10|43409|43389|43409|43389|43409|43389|43409|43389|0
1626051380000|2021-07-12 00:56:20|||||||||1
1626051390000|2021-07-12 00:56:30|43411.5|43391.5|43414|43394|43414|43394|43409|43389|21
1626051400000|2021-07-12 00:56:40|||||||||9
1626051410000|2021-07-12 00:56:50|43413.4|43393.4|43414|43394|43414|43394|43411.5|43391.5|7
1626051440000|2021-07-12 00:57:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1626051450000|2021-07-12 00:57:30|43414|43394|43414|43394|43419|43399|43414|43394|3
1626051460000|2021-07-12 00:57:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|2
1626051470000|2021-07-12 00:57:50|43414.6|43394.6|43414|43394|43414.6|43394.6|43414|43394|1
1626051480000|2021-07-12 00:58:00|43412.1|43392.1|43411.5|43391.5|43414|43394|43411.5|43391.5|2
1626051490000|2021-07-12 00:58:10|43413.4|43393.4|43414|43394|43414|43394|43413.4|43393.4|4
1626051520000|2021-07-12 00:58:40|43415.9|43395.9|43416.5|43396.5|43416.5|43396.5|43415.9|43395.9|0
1626051530000|2021-07-12 00:58:50|||||||||14
1626051540000|2021-07-12 00:59:00|||||||||2
1626051550000|2021-07-12 00:59:10|43414|43394|43416.5|43396.5|43419|43399|43414|43394|4
1626051560000|2021-07-12 00:59:20|43418.4|43398.4|43416.5|43396.5|43419|43399|43416.5|43396.5|2
1626051570000|2021-07-12 00:59:30|43417.1|43397.1|43419|43399|43419|43399|43417.1|43397.1|2
1626051580000|2021-07-12 00:59:40|||||||||2
1626051590000|2021-07-12 00:59:50|||||||||1
1626051600000|2021-07-12 01:00:00|43435.4|43415.4|43484.6|43464.6|43494|43474|43435.4|43415.4|98
1626051610000|2021-07-12 01:00:10|43484|43464|43484|43464|43510.9|43490.9|43474|43454|75
1626051620000|2021-07-12 01:00:20|43488.4|43468.4|43506.5|43486.5|43514|43494|43486.5|43466.5|48
1626051630000|2021-07-12 01:00:30|43501.5|43481.5|43514.6|43494.6|43515.1|43495.1|43501.5|43481.5|22
1626051640000|2021-07-12 01:00:40|43514|43494|43496.5|43476.5|43514|43494|43496.5|43476.5|40
1626051650000|2021-07-12 01:00:50|43499.6|43479.6|43501.5|43481.5|43504|43484|43498.4|43478.4|9
1626051660000|2021-07-12 01:01:00|43496.5|43476.5|43476.5|43456.5|43498.4|43478.4|43476.5|43456.5|32
1626051670000|2021-07-12 01:01:10|43474.6|43454.6|43472.1|43452.1|43479|43459|43469|43449|26
1626051680000|2021-07-12 01:01:20|43471.5|43451.5|43454|43434|43471.5|43451.5|43454|43434|25
1626051690000|2021-07-12 01:01:30|43458.4|43438.4|43471.5|43451.5|43481.5|43461.5|43458.4|43438.4|32
1626051700000|2021-07-12 01:01:40|43469|43449|43504|43484|43504|43484|43464|43444|38
1626051710000|2021-07-12 01:01:50|43499|43479|43509|43489|43514|43494|43494.6|43474.6|34
1626051720000|2021-07-12 01:02:00|43511.5|43491.5|43531.5|43511.5|43531.5|43511.5|43504|43484|30
1626051730000|2021-07-12 01:02:10|43529|43509|43526.5|43506.5|43531.5|43511.5|43521.5|43501.5|29
1626051740000|2021-07-12 01:02:20|43524.6|43504.6|43534|43514|43534|43514|43524|43504|13
1626051750000|2021-07-12 01:02:30|43535.9|43515.9|43541.5|43521.5|43544|43524|43529|43509|35
1626051760000|2021-07-12 01:02:40|43540.9|43520.9|43566.5|43546.5|43566.5|43546.5|43540.9|43520.9|39
1626051770000|2021-07-12 01:02:50|43564.6|43544.6|43556.5|43536.5|43566.5|43546.5|43556.5|43536.5|31
1626051780000|2021-07-12 01:03:00|43559|43539|43556.5|43536.5|43561.5|43541.5|43556.5|43536.5|24
1626051790000|2021-07-12 01:03:10|43554|43534|43526.5|43506.5|43554|43534|43526.5|43506.5|25
1626051800000|2021-07-12 01:03:20|43529|43509|43531.5|43511.5|43536.5|43516.5|43526.5|43506.5|8
1626051810000|2021-07-12 01:03:30|43526.5|43506.5|43529|43509|43529|43509|43524|43504|7
1626051820000|2021-07-12 01:03:40|43527.1|43507.1|43521.5|43501.5|43527.1|43507.1|43521.5|43501.5|6
1626051830000|2021-07-12 01:03:50|43524|43504|43524|43504|43528.4|43508.4|43517.1|43497.1|42
1626051840000|2021-07-12 01:04:00|43529|43509|43549|43529|43549|43529|43529|43509|23
1626051850000|2021-07-12 01:04:10|43552.8|43532.8|43576.5|43556.5|43576.5|43556.5|43552.8|43532.8|13
1626051860000|2021-07-12 01:04:20|43574|43554|43581.5|43561.5|43581.5|43561.5|43574|43554|11
1626051870000|2021-07-12 01:04:30|43584|43564|43585.9|43565.9|43588.4|43568.4|43583.4|43563.4|14
1626051880000|2021-07-12 01:04:40|43584|43564|43579|43559|43585.9|43565.9|43579|43559|13
1626051890000|2021-07-12 01:04:50|43577.1|43557.1|43579|43559|43579|43559|43574|43554|15
1626051900000|2021-07-12 01:05:00|43581.5|43561.5|43584|43564|43584|43564|43579|43559|13
1626051910000|2021-07-12 01:05:10|43585.9|43565.9|43579|43559|43587.8|43567.8|43579|43559|29
1626051920000|2021-07-12 01:05:20|43574|43554|43544|43524|43574|43554|43544|43524|23
1626051930000|2021-07-12 01:05:30|43541.5|43521.5|43524|43504|43541.5|43521.5|43516.5|43496.5|34
1626051940000|2021-07-12 01:05:40|43526.5|43506.5|43561.5|43541.5|43561.5|43541.5|43526.5|43506.5|34
1626051950000|2021-07-12 01:05:50|43562.1|43542.1|43539.6|43519.6|43564|43544|43536.5|43516.5|24
1626051960000|2021-07-12 01:06:00|43536.5|43516.5|43534.6|43514.6|43561.5|43541.5|43531.5|43511.5|23
1626051970000|2021-07-12 01:06:10|43534|43514|43536.5|43516.5|43536.5|43516.5|43529|43509|14
1626051980000|2021-07-12 01:06:20|43534.6|43514.6|43523.4|43503.4|43534.6|43514.6|43521.5|43501.5|18
1626051990000|2021-07-12 01:06:30|43525.3|43505.3|43526.5|43506.5|43535.9|43515.9|43523.4|43503.4|17
1626052000000|2021-07-12 01:06:40|43521.5|43501.5|43530.9|43510.9|43531.5|43511.5|43519|43499|39
1626052010000|2021-07-12 01:06:50|43529|43509|43556.5|43536.5|43559|43539|43529|43509|18
1626052020000|2021-07-12 01:07:00|43554|43534|43551.5|43531.5|43556.5|43536.5|43544|43524|11
1626052030000|2021-07-12 01:07:10|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43544|43524|9
1626052040000|2021-07-12 01:07:20|43541.5|43521.5|43561.5|43541.5|43561.5|43541.5|43541.5|43521.5|18
1626052050000|2021-07-12 01:07:30|43562.1|43542.1|43557.6|43537.6|43566.5|43546.5|43557.6|43537.6|16
1626052060000|2021-07-12 01:07:40|43557.1|43537.1|43557.1|43537.1|43561.5|43541.5|43556.5|43536.5|12
1626052070000|2021-07-12 01:07:50|43558.4|43538.4|43566.5|43546.5|43569|43549|43558.4|43538.4|10
1626052080000|2021-07-12 01:08:00|43569|43549|43576.5|43556.5|43576.5|43556.5|43569|43549|10
1626052090000|2021-07-12 01:08:10|43574|43554|43569|43549|43579|43559|43569|43549|14
1626052100000|2021-07-12 01:08:20|43565.1|43545.1|43559.6|43539.6|43566.5|43546.5|43556.5|43536.5|22
1626052110000|2021-07-12 01:08:30|43559|43539|43561.5|43541.5|43561.5|43541.5|43551.5|43531.5|22
1626052120000|2021-07-12 01:08:40|43563.4|43543.4|43571.5|43551.5|43571.5|43551.5|43563.4|43543.4|6
1626052130000|2021-07-12 01:08:50|43574|43554|43569.6|43549.6|43576.5|43556.5|43569.6|43549.6|8
1626052140000|2021-07-12 01:09:00|43567.6|43547.6|43541.5|43521.5|43567.6|43547.6|43541.5|43521.5|8
1626052150000|2021-07-12 01:09:10|43545.9|43525.9|43541.5|43521.5|43546.5|43526.5|43539.6|43519.6|7
1626052160000|2021-07-12 01:09:20|43539|43519|43543.4|43523.4|43543.4|43523.4|43539|43519|3
1626052170000|2021-07-12 01:09:30|43541.5|43521.5|43541.5|43521.5|43543.4|43523.4|43536.5|43516.5|12
1626052180000|2021-07-12 01:09:40|43539.6|43519.6|43526.5|43506.5|43541.5|43521.5|43524|43504|25
1626052190000|2021-07-12 01:09:50|43525.9|43505.9|43521.5|43501.5|43525.9|43505.9|43519|43499|14
1626052200000|2021-07-12 01:10:00|43519.6|43499.6|43519|43499|43521.5|43501.5|43516.5|43496.5|13
1626052210000|2021-07-12 01:10:10|43519.6|43499.6|43514.6|43494.6|43519.6|43499.6|43506.5|43486.5|23
1626052220000|2021-07-12 01:10:20|43519|43499|43529|43509|43529.6|43509.6|43519|43499|10
1626052230000|2021-07-12 01:10:30|43531.5|43511.5|43524|43504|43536.5|43516.5|43524|43504|20
1626052240000|2021-07-12 01:10:40|43521.5|43501.5|43521.5|43501.5|43523.4|43503.4|43519.6|43499.6|6
1626052250000|2021-07-12 01:10:50|43519|43499|43526.5|43506.5|43526.5|43506.5|43519|43499|5
1626052260000|2021-07-12 01:11:00|43527.1|43507.1|43526.5|43506.5|43529|43509|43526.5|43506.5|9
1626052270000|2021-07-12 01:11:10|43522.1|43502.1|43536.5|43516.5|43536.5|43516.5|43522.1|43502.1|3
1626052280000|2021-07-12 01:11:20|43539|43519|43532.6|43512.6|43541.5|43521.5|43532.6|43512.6|2
1626052290000|2021-07-12 01:11:30|43531.5|43511.5|43519|43499|43531.5|43511.5|43519|43499|8
1626052300000|2021-07-12 01:11:40|43516.5|43496.5|43514.6|43494.6|43521.5|43501.5|43514.6|43494.6|10
1626052310000|2021-07-12 01:11:50|43516.5|43496.5|43506.5|43486.5|43516.5|43496.5|43506.5|43486.5|11
1626052320000|2021-07-12 01:12:00|43504|43484|43489|43469|43504|43484|43489|43469|16
1626052330000|2021-07-12 01:12:10|43486.5|43466.5|43474.5|43454.5|43489|43469|43472|43452|23
1626052340000|2021-07-12 01:12:20|43472|43452|43464|43444|43472|43452|43456.5|43436.5|17
1626052350000|2021-07-12 01:12:30|43461.5|43441.5|43463.4|43443.4|43463.4|43443.4|43459.5|43439.5|20
1626052360000|2021-07-12 01:12:40|43464|43444|43471.5|43451.5|43479|43459|43464|43444|19
1626052370000|2021-07-12 01:12:50|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43464|43444|10
1626052380000|2021-07-12 01:13:00|43464|43444|43451.5|43431.5|43468.4|43448.4|43451.5|43431.5|50
1626052390000|2021-07-12 01:13:10|43449|43429|43439|43419|43449|43429|43434|43414|21
1626052400000|2021-07-12 01:13:20|43434|43414|43441.5|43421.5|43441.5|43421.5|43434|43414|11
1626052410000|2021-07-12 01:13:30|43444|43424|43406.5|43386.5|43444|43424|43404|43384|41
1626052420000|2021-07-12 01:13:40|43409.5|43389.5|43406.5|43386.5|43409.5|43389.5|43399.5|43379.5|15
1626052430000|2021-07-12 01:13:50|43408.4|43388.4|43414|43394|43428.4|43408.4|43401.5|43381.5|26
1626052440000|2021-07-12 01:14:00|43415.9|43395.9|43409|43389|43415.9|43395.9|43409|43389|8
1626052450000|2021-07-12 01:14:10|43404.5|43384.5|43394|43374|43409|43389|43394|43374|14
1626052460000|2021-07-12 01:14:20|43391.5|43371.5|43399|43379|43401.5|43381.5|43391.5|43371.5|13
1626052470000|2021-07-12 01:14:30|43400.9|43380.9|43411.5|43391.5|43414.5|43394.5|43399|43379|14
1626052480000|2021-07-12 01:14:40|43409.5|43389.5|43405.9|43385.9|43409.5|43389.5|43404|43384|8
1626052490000|2021-07-12 01:14:50|43402|43382|43394|43374|43404|43384|43394|43374|13
1626052500000|2021-07-12 01:15:00|43391.5|43371.5|43384|43364|43392|43372|43384|43364|14
1626052510000|2021-07-12 01:15:10|43385.9|43365.9|43413.4|43393.4|43413.4|43393.4|43385.9|43365.9|21
1626052520000|2021-07-12 01:15:20|43414|43394|43437|43417|43437|43417|43414|43394|41
1626052530000|2021-07-12 01:15:30|43445.9|43425.9|43420.9|43400.9|43445.9|43425.9|43420.9|43400.9|15
1626052540000|2021-07-12 01:15:40|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43419|43399|5
1626052550000|2021-07-12 01:15:50|43424.5|43404.5|43421.5|43401.5|43424.5|43404.5|43421.5|43401.5|9
1626052560000|2021-07-12 01:16:00|43419|43399|43406.5|43386.5|43419|43399|43406.5|43386.5|18
1626052570000|2021-07-12 01:16:10|43410.9|43390.9|43411.5|43391.5|43416.5|43396.5|43409|43389|12
1626052580000|2021-07-12 01:16:20|43414|43394|43419|43399|43424|43404|43414|43394|7
1626052590000|2021-07-12 01:16:30|43418.4|43398.4|43409|43389|43418.4|43398.4|43409|43389|10
1626052600000|2021-07-12 01:16:40|43406.5|43386.5|43411.5|43391.5|43411.5|43391.5|43401.5|43381.5|3
1626052610000|2021-07-12 01:16:50|43409|43389|43409|43389|43411.5|43391.5|43409|43389|4
1626052620000|2021-07-12 01:17:00|43407|43387|43394|43374|43407|43387|43389|43369|22
1626052630000|2021-07-12 01:17:10|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|4
1626052640000|2021-07-12 01:17:20|43396.5|43376.5|43396.5|43376.5|43399|43379|43394.5|43374.5|10
1626052650000|2021-07-12 01:17:30|43398.4|43378.4|43399|43379|43399|43379|43396.5|43376.5|2
1626052660000|2021-07-12 01:17:40|43401.5|43381.5|43419|43399|43425.9|43405.9|43401.5|43381.5|22
1626052670000|2021-07-12 01:17:50|43421.5|43401.5|43416.5|43396.5|43421.5|43401.5|43416.5|43396.5|7
1626052680000|2021-07-12 01:18:00|43414|43394|43411.5|43391.5|43415.9|43395.9|43411.5|43391.5|6
1626052690000|2021-07-12 01:18:10|43412|43392|43419|43399|43419|43399|43411.5|43391.5|9
1626052700000|2021-07-12 01:18:20|43420.9|43400.9|43416.5|43396.5|43420.9|43400.9|43414|43394|2
1626052710000|2021-07-12 01:18:30|43420.3|43400.3|43421.5|43401.5|43426.5|43406.5|43420.3|43400.3|1
1626052720000|2021-07-12 01:18:40|43426.5|43406.5|43435.9|43415.9|43435.9|43415.9|43426.5|43406.5|7
1626052730000|2021-07-12 01:18:50|43434|43414|43439|43419|43441.5|43421.5|43434|43414|2
1626052740000|2021-07-12 01:19:00|43440.9|43420.9|43431.5|43411.5|43440.9|43420.9|43431.5|43411.5|7
1626052750000|2021-07-12 01:19:10|43429|43409|43431.5|43411.5|43431.5|43411.5|43429|43409|3
1626052760000|2021-07-12 01:19:20|43433.4|43413.4|43441.5|43421.5|43441.5|43421.5|43433.4|43413.4|5
1626052770000|2021-07-12 01:19:30|43439|43419|43434|43414|43439|43419|43434|43414|3
1626052780000|2021-07-12 01:19:40|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|2
1626052790000|2021-07-12 01:19:50|43443.4|43423.4|43450.9|43430.9|43450.9|43430.9|43443.4|43423.4|8
1626052800000|2021-07-12 01:20:00|43450.3|43430.3|43446.5|43426.5|43450.9|43430.9|43446.5|43426.5|6
1626052810000|2021-07-12 01:20:10|43449|43429|43451.5|43431.5|43451.5|43431.5|43446.5|43426.5|4
1626052820000|2021-07-12 01:20:20|43454|43434|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|7
1626052830000|2021-07-12 01:20:30|43452|43432|43451.5|43431.5|43456.5|43436.5|43449.5|43429.5|7
1626052840000|2021-07-12 01:20:40|43448.4|43428.4|43451.5|43431.5|43451.5|43431.5|43446.5|43426.5|4
1626052850000|2021-07-12 01:20:50|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|2
1626052860000|2021-07-12 01:21:00|43460.3|43440.3|43454.5|43434.5|43465.3|43445.3|43454.5|43434.5|23
1626052870000|2021-07-12 01:21:10|43452|43432|43442|43422|43452|43432|43442|43422|6
1626052880000|2021-07-12 01:21:20|43441.5|43421.5|43439.5|43419.5|43444|43424|43439.5|43419.5|3
1626052890000|2021-07-12 01:21:30|43439|43419|43426.5|43406.5|43439|43419|43426.5|43406.5|11
1626052900000|2021-07-12 01:21:40|43424|43404|43416.5|43396.5|43424|43404|43414|43394|8
1626052910000|2021-07-12 01:21:50|43419|43399|43416.5|43396.5|43419|43399|43416.5|43396.5|7
1626052920000|2021-07-12 01:22:00|43419|43399|43416.5|43396.5|43421.5|43401.5|43416.5|43396.5|4
1626052930000|2021-07-12 01:22:10|43414.5|43394.5|43411.5|43391.5|43414.5|43394.5|43411.5|43391.5|2
1626052940000|2021-07-12 01:22:20|43409|43389|43409|43389|43409|43389|43409|43389|3
1626052950000|2021-07-12 01:22:30|43405.1|43385.1|43397|43377|43405.1|43385.1|43397|43377|13
1626052960000|2021-07-12 01:22:40|43395.1|43375.1|43397|43377|43397|43377|43392.6|43372.6|2
1626052970000|2021-07-12 01:22:50|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43394|43374|3
1626052980000|2021-07-12 01:23:00|43397|43377|43401.5|43381.5|43404|43384|43397|43377|8
1626052990000|2021-07-12 01:23:10|43396.5|43376.5|43394|43374|43396.5|43376.5|43394|43374|3
1626053000000|2021-07-12 01:23:20|43391.5|43371.5|43392|43372|43394|43374|43391.5|43371.5|2
1626053010000|2021-07-12 01:23:30|43395.9|43375.9|43399|43379|43401.5|43381.5|43394|43374|4
1626053020000|2021-07-12 01:23:40|43396.5|43376.5|43406.5|43386.5|43406.5|43386.5|43396.5|43376.5|9
1626053030000|2021-07-12 01:23:50|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|2
1626053040000|2021-07-12 01:24:00|43399|43379|43391.5|43371.5|43399|43379|43391.5|43371.5|8
1626053050000|2021-07-12 01:24:10|43390.9|43370.9|43388.4|43368.4|43391.5|43371.5|43386.5|43366.5|3
1626053060000|2021-07-12 01:24:20|43391.5|43371.5|43396.5|43376.5|43396.5|43376.5|43391.5|43371.5|15
1626053070000|2021-07-12 01:24:30|43401.5|43381.5|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|4
1626053080000|2021-07-12 01:24:40|43404.5|43384.5|43408.4|43388.4|43408.4|43388.4|43399.5|43379.5|11
1626053090000|2021-07-12 01:24:50|43409|43389|43409|43389|43411.5|43391.5|43409|43389|4
1626053100000|2021-07-12 01:25:00|43410.9|43390.9|43404|43384|43411.5|43391.5|43402|43382|4
1626053110000|2021-07-12 01:25:10|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|3
1626053120000|2021-07-12 01:25:20|43403.4|43383.4|43396.5|43376.5|43403.4|43383.4|43396.5|43376.5|5
1626053130000|2021-07-12 01:25:30|43397|43377|43406.5|43386.5|43406.5|43386.5|43397|43377|3
1626053140000|2021-07-12 01:25:40|43409|43389|43409|43389|43409|43389|43409|43389|0
1626053150000|2021-07-12 01:25:50|43407|43387|43391.5|43371.5|43407|43387|43391.5|43371.5|16
1626053160000|2021-07-12 01:26:00|43392|43372|43396.5|43376.5|43396.5|43376.5|43392|43372|2
1626053170000|2021-07-12 01:26:10|43395.9|43375.9|43391.5|43371.5|43395.9|43375.9|43389|43369|2
1626053180000|2021-07-12 01:26:20|43389.5|43369.5|43369|43349|43389.5|43369.5|43369|43349|30
1626053190000|2021-07-12 01:26:30|43370.9|43350.9|43379.5|43359.5|43379.5|43359.5|43370.9|43350.9|22
1626053200000|2021-07-12 01:26:40|43379|43359|43376.5|43356.5|43379|43359|43376.5|43356.5|5
1626053210000|2021-07-12 01:26:50|43374|43354|43376.5|43356.5|43376.5|43356.5|43374|43354|0
1626053220000|2021-07-12 01:27:00|43379|43359|43381.5|43361.5|43381.5|43361.5|43379|43359|14
1626053230000|2021-07-12 01:27:10|43384|43364|43384|43364|43384|43364|43384|43364|3
1626053240000|2021-07-12 01:27:20|43383.4|43363.4|43379|43359|43383.4|43363.4|43379|43359|4
1626053250000|2021-07-12 01:27:30|43380.9|43360.9|43376.5|43356.5|43381.5|43361.5|43376.5|43356.5|1
1626053260000|2021-07-12 01:27:40|43378.4|43358.4|43384|43364|43384|43364|43378.4|43358.4|3
1626053270000|2021-07-12 01:27:50|43382|43362|43381.5|43361.5|43382|43362|43381.5|43361.5|1
1626053280000|2021-07-12 01:28:00|43379.5|43359.5|43381.5|43361.5|43381.5|43361.5|43379|43359|3
1626053290000|2021-07-12 01:28:10|43384|43364|43392.8|43372.8|43392.8|43372.8|43384|43364|7
1626053300000|2021-07-12 01:28:20|43389|43369|43404|43384|43404|43384|43389|43369|8
1626053310000|2021-07-12 01:28:30|43406.5|43386.5|43404|43384|43406.5|43386.5|43404|43384|3
1626053320000|2021-07-12 01:28:40|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43399|43379|3
1626053330000|2021-07-12 01:28:50|43399.5|43379.5|43396.5|43376.5|43399.5|43379.5|43396.5|43376.5|7
1626053340000|2021-07-12 01:29:00|43399|43379|43396.5|43376.5|43399|43379|43396.5|43376.5|13
1626053350000|2021-07-12 01:29:10|43398.4|43378.4|43404|43384|43404|43384|43398.4|43378.4|5
1626053360000|2021-07-12 01:29:20|43404.5|43384.5|43406.5|43386.5|43406.5|43386.5|43404.5|43384.5|2
1626053370000|2021-07-12 01:29:30|43404|43384|43401.5|43381.5|43406.5|43386.5|43401.5|43381.5|3
1626053380000|2021-07-12 01:29:40|43399|43379|43396.5|43376.5|43399|43379|43396.5|43376.5|1
1626053390000|2021-07-12 01:29:50|43394.5|43374.5|43396.5|43376.5|43396.5|43376.5|43394|43374|0
1626053400000|2021-07-12 01:30:00|43394.5|43374.5|43411.5|43391.5|43411.5|43391.5|43394|43374|6
1626053410000|2021-07-12 01:30:10|43414|43394|43419|43399|43419|43399|43414|43394|3
1626053420000|2021-07-12 01:30:20|43421.5|43401.5|43434|43414|43434|43414|43421.5|43401.5|12
1626053430000|2021-07-12 01:30:30|43433.4|43413.4|43431.5|43411.5|43433.4|43413.4|43429|43409|9
1626053440000|2021-07-12 01:30:40|43429|43409|43431.5|43411.5|43434|43414|43429|43409|10
1626053450000|2021-07-12 01:30:50|43426.5|43406.5|43416.5|43396.5|43426.5|43406.5|43416.5|43396.5|2
1626053460000|2021-07-12 01:31:00|43414|43394|43411.5|43391.5|43414|43394|43411.5|43391.5|7
1626053470000|2021-07-12 01:31:10|43409|43389|43396.5|43376.5|43409|43389|43391.5|43371.5|8
1626053480000|2021-07-12 01:31:20|43398.4|43378.4|43391.5|43371.5|43398.4|43378.4|43391.5|43371.5|3
1626053490000|2021-07-12 01:31:30|43389|43369|43381.5|43361.5|43389|43369|43381.5|43361.5|8
1626053500000|2021-07-12 01:31:40|43384|43364|43385.9|43365.9|43385.9|43365.9|43384|43364|11
1626053510000|2021-07-12 01:31:50|43387.8|43367.8|43394|43374|43396.5|43376.5|43387.8|43367.8|8
1626053520000|2021-07-12 01:32:00|43391.5|43371.5|43384|43364|43391.5|43371.5|43381.5|43361.5|2
1626053530000|2021-07-12 01:32:10|43384.5|43364.5|43387|43367|43387|43367|43384.5|43364.5|2
1626053540000|2021-07-12 01:32:20|43384|43364|43381.5|43361.5|43384|43364|43379|43359|11
1626053550000|2021-07-12 01:32:30|43379|43359|43379|43359|43379|43359|43379|43359|2
1626053560000|2021-07-12 01:32:40|43378.4|43358.4|43361.5|43341.5|43378.4|43358.4|43361.5|43341.5|14
1626053570000|2021-07-12 01:32:50|43360.9|43340.9|43344|43324|43360.9|43340.9|43339.5|43319.5|27
1626053580000|2021-07-12 01:33:00|43341.5|43321.5|43339|43319|43344|43324|43331.5|43311.5|26
1626053590000|2021-07-12 01:33:10|43334.5|43314.5|43346.5|43326.5|43346.5|43326.5|43334|43314|7
1626053600000|2021-07-12 01:33:20|43344|43324|43356.5|43336.5|43356.5|43336.5|43344|43324|7
1626053610000|2021-07-12 01:33:30|43354.5|43334.5|43351.5|43331.5|43354.5|43334.5|43351.5|43331.5|14
1626053620000|2021-07-12 01:33:40|43354|43334|43356.5|43336.5|43356.5|43336.5|43354|43334|5
1626053630000|2021-07-12 01:33:50|43357.8|43337.8|43351.5|43331.5|43357.8|43337.8|43351.5|43331.5|2
1626053640000|2021-07-12 01:34:00|43354|43334|43359|43339|43361.5|43341.5|43351.5|43331.5|12
1626053650000|2021-07-12 01:34:10|43361.5|43341.5|43364|43344|43364|43344|43359|43339|13
1626053660000|2021-07-12 01:34:20|43371.5|43351.5|43371.5|43351.5|43374|43354|43371.5|43351.5|5
1626053670000|2021-07-12 01:34:30|43369|43349|43369|43349|43369|43349|43369|43349|2
1626053680000|2021-07-12 01:34:40|43366.5|43346.5|43369|43349|43369|43349|43366.5|43346.5|3
1626053690000|2021-07-12 01:34:50|43368.4|43348.4|43366.5|43346.5|43371.5|43351.5|43364|43344|3
1626053700000|2021-07-12 01:35:00|43361.5|43341.5|43361.5|43341.5|43361.5|43341.5|43355.1|43335.1|13
1626053710000|2021-07-12 01:35:10|43362|43342|43371.5|43351.5|43371.5|43351.5|43362|43342|6
1626053720000|2021-07-12 01:35:20|43374|43354|43376.5|43356.5|43376.5|43356.5|43374|43354|6
1626053730000|2021-07-12 01:35:30|43374.5|43354.5|43375.9|43355.9|43375.9|43355.9|43374|43354|7
1626053740000|2021-07-12 01:35:40|43376.5|43356.5|43384|43364|43384|43364|43376.5|43356.5|0
1626053750000|2021-07-12 01:35:50|43386.5|43366.5|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|4
1626053760000|2021-07-12 01:36:00|43394|43374|43376.5|43356.5|43396.5|43376.5|43376.5|43356.5|8
1626053770000|2021-07-12 01:36:10|43379|43359|43376.5|43356.5|43379|43359|43372|43352|6
1626053780000|2021-07-12 01:36:20|||||||||1
1626053790000|2021-07-12 01:36:30|43379|43359|43376.5|43356.5|43381.5|43361.5|43376.5|43356.5|5
1626053800000|2021-07-12 01:36:40|43374.5|43354.5|43366.5|43346.5|43374.5|43354.5|43364|43344|7
1626053810000|2021-07-12 01:36:50|43364|43344|43366.5|43346.5|43366.5|43346.5|43364|43344|3
1626053820000|2021-07-12 01:37:00|43369|43349|43358.4|43338.4|43371.5|43351.5|43358.4|43338.4|14
1626053830000|2021-07-12 01:37:10|43359|43339|43361.5|43341.5|43361.5|43341.5|43359|43339|3
1626053840000|2021-07-12 01:37:20|43364|43344|43367|43347|43371.5|43351.5|43364|43344|7
1626053850000|2021-07-12 01:37:30|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|1
1626053860000|2021-07-12 01:37:40|43374|43354|43371.5|43351.5|43374|43354|43371.5|43351.5|2
1626053870000|2021-07-12 01:37:50|43369.5|43349.5|43371.5|43351.5|43371.5|43351.5|43369.5|43349.5|3
1626053880000|2021-07-12 01:38:00|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|2
1626053910000|2021-07-12 01:38:30|||||||||2
1626053920000|2021-07-12 01:38:40|43364|43344|43369|43349|43369|43349|43364|43344|12
1626053930000|2021-07-12 01:38:50|43366.5|43346.5|43364|43344|43366.5|43346.5|43364|43344|5
1626053940000|2021-07-12 01:39:00|43361.5|43341.5|43354.5|43334.5|43361.5|43341.5|43354|43334|21
1626053950000|2021-07-12 01:39:10|43356.5|43336.5|43368.4|43348.4|43368.4|43348.4|43356.5|43336.5|6
1626053960000|2021-07-12 01:39:20|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|2
1626053970000|2021-07-12 01:39:30|43369|43349|43379|43359|43379|43359|43369|43349|15
1626053980000|2021-07-12 01:39:40|43378.4|43358.4|43374|43354|43378.4|43358.4|43374|43354|3
1626053990000|2021-07-12 01:39:50|43374.5|43354.5|43379|43359|43379|43359|43372|43352|7
1626054000000|2021-07-12 01:40:00|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|2
1626054010000|2021-07-12 01:40:10|43378.4|43358.4|43374|43354|43378.4|43358.4|43371.5|43351.5|5
1626054020000|2021-07-12 01:40:20|43371.5|43351.5|43369|43349|43374|43354|43369|43349|4
1626054030000|2021-07-12 01:40:30|43366.5|43346.5|43374|43354|43374|43354|43366.5|43346.5|4
1626054040000|2021-07-12 01:40:40|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|0
1626054050000|2021-07-12 01:40:50|43374|43354|43376.5|43356.5|43376.5|43356.5|43374|43354|5
1626054060000|2021-07-12 01:41:00|43374.5|43354.5|43371.5|43351.5|43374.5|43354.5|43371.5|43351.5|5
1626054070000|2021-07-12 01:41:10|43372|43352|43366.5|43346.5|43376.5|43356.5|43366.5|43346.5|3
1626054080000|2021-07-12 01:41:20|43364|43344|43364|43344|43364|43344|43364|43344|5
1626054090000|2021-07-12 01:41:30|43364.5|43344.5|43366.5|43346.5|43366.5|43346.5|43364.5|43344.5|2
1626054100000|2021-07-12 01:41:40|43367|43347|43366.5|43346.5|43367|43347|43364|43344|8
1626054110000|2021-07-12 01:41:50|43367|43347|43369|43349|43369|43349|43367|43347|2
1626054120000|2021-07-12 01:42:00|43371.5|43351.5|43364|43344|43371.5|43351.5|43364|43344|11
1626054130000|2021-07-12 01:42:10|43363.4|43343.4|43364|43344|43364|43344|43359|43339|4
1626054140000|2021-07-12 01:42:20|43363.4|43343.4|43364|43344|43364|43344|43361.5|43341.5|1
1626054150000|2021-07-12 01:42:30|43364.5|43344.5|43359|43339|43366.5|43346.5|43359|43339|5
1626054160000|2021-07-12 01:42:40|43354|43334|43351.5|43331.5|43358.4|43338.4|43351.5|43331.5|8
1626054170000|2021-07-12 01:42:50|43349.5|43329.5|43351.5|43331.5|43351.5|43331.5|43349|43329|2
1626054180000|2021-07-12 01:43:00|43354|43334|43359|43339|43359|43339|43354|43334|6
1626054190000|2021-07-12 01:43:10|43356.5|43336.5|43354|43334|43356.5|43336.5|43354|43334|2
1626054200000|2021-07-12 01:43:20|43355.9|43335.9|43351.5|43331.5|43356.5|43336.5|43351.5|43331.5|0
1626054210000|2021-07-12 01:43:30|43349|43329|43344|43324|43349|43329|43344|43324|7
1626054220000|2021-07-12 01:43:40|43339.5|43319.5|43346.5|43326.5|43346.5|43326.5|43337|43317|8
1626054230000|2021-07-12 01:43:50|43344|43324|43346.5|43326.5|43346.5|43326.5|43344|43324|2
1626054240000|2021-07-12 01:44:00|43344.5|43324.5|43341.5|43321.5|43344.5|43324.5|43341.5|43321.5|1
1626054250000|2021-07-12 01:44:10|43343.4|43323.4|43349|43329|43349|43329|43343.4|43323.4|6
1626054260000|2021-07-12 01:44:20|43346.5|43326.5|43350.9|43330.9|43351.5|43331.5|43346.5|43326.5|14
1626054270000|2021-07-12 01:44:30|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|43351.5|43331.5|7
1626054280000|2021-07-12 01:44:40|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|3
1626054290000|2021-07-12 01:44:50|43344|43324|43341.5|43321.5|43344|43324|43341.5|43321.5|2
1626054300000|2021-07-12 01:45:00|43340.9|43320.9|43331.5|43311.5|43340.9|43320.9|43329|43309|14
1626054310000|2021-07-12 01:45:10|43334|43314|43334|43314|43336.5|43316.5|43334|43314|0
1626054320000|2021-07-12 01:45:20|43334.5|43314.5|43336.5|43316.5|43337|43317|43334|43314|8
1626054330000|2021-07-12 01:45:30|43334|43314|43321.5|43301.5|43334|43314|43321.5|43301.5|15
1626054340000|2021-07-12 01:45:40|43319|43299|43319|43299|43321.5|43301.5|43319|43299|2
1626054350000|2021-07-12 01:45:50|43316.5|43296.5|43307.6|43287.6|43316.5|43296.5|43307.6|43287.6|16
1626054360000|2021-07-12 01:46:00|43305.7|43285.7|43303.4|43283.4|43305.7|43285.7|43297|43277|34
1626054370000|2021-07-12 01:46:10|43304|43284|43299|43279|43304|43284|43299|43279|10
1626054380000|2021-07-12 01:46:20|43292.6|43272.6|43294|43274|43294|43274|43292|43272|3
1626054390000|2021-07-12 01:46:30|43292|43272|43292|43272|43296.5|43276.5|43290.1|43270.1|5
1626054400000|2021-07-12 01:46:40|43295.9|43275.9|43301.5|43281.5|43304|43284|43295.9|43275.9|14
1626054410000|2021-07-12 01:46:50|43299.5|43279.5|43304|43284|43306.5|43286.5|43299|43279|4
1626054420000|2021-07-12 01:47:00|43301.5|43281.5|43294|43274|43301.5|43281.5|43294|43274|11
1626054430000|2021-07-12 01:47:10|43292|43272|43294|43274|43294|43274|43286.5|43266.5|14
1626054440000|2021-07-12 01:47:20|43295.9|43275.9|43303.4|43283.4|43303.4|43283.4|43295.9|43275.9|8
1626054450000|2021-07-12 01:47:30|43301.5|43281.5|43299|43279|43304|43284|43299|43279|15
1626054460000|2021-07-12 01:47:40|43300.9|43280.9|43304|43284|43306.5|43286.5|43297|43277|10
1626054470000|2021-07-12 01:47:50|43305.9|43285.9|43306.5|43286.5|43306.5|43286.5|43304|43284|2
1626054480000|2021-07-12 01:48:00|43308.4|43288.4|43309|43289|43311.5|43291.5|43306.5|43286.5|10
1626054490000|2021-07-12 01:48:10|43310.9|43290.9|43306.5|43286.5|43311.5|43291.5|43306.5|43286.5|0
1626054500000|2021-07-12 01:48:20|43305.9|43285.9|43304|43284|43306.5|43286.5|43304|43284|2
1626054510000|2021-07-12 01:48:30|43304.5|43284.5|43309|43289|43309|43289|43304.5|43284.5|10
1626054520000|2021-07-12 01:48:40|43309.5|43289.5|43306.5|43286.5|43314|43294|43306.5|43286.5|12
1626054530000|2021-07-12 01:48:50|43304.5|43284.5|43301.5|43281.5|43306.5|43286.5|43301.5|43281.5|1
1626054540000|2021-07-12 01:49:00|43299|43279|43280.9|43260.9|43299|43279|43276.5|43256.5|25
1626054550000|2021-07-12 01:49:10|43281.5|43261.5|43291.5|43271.5|43296.5|43276.5|43281.5|43261.5|8
1626054560000|2021-07-12 01:49:20|43287|43267|43279.5|43259.5|43287|43267|43277|43257|4
1626054570000|2021-07-12 01:49:30|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43279|43259|9
1626054580000|2021-07-12 01:49:40|43279|43259|43269|43249|43281.5|43261.5|43269|43249|2
1626054590000|2021-07-12 01:49:50|43271.5|43251.5|43271.5|43251.5|43272|43252|43269|43249|8
1626054600000|2021-07-12 01:50:00|43273.4|43253.4|43274|43254|43274|43254|43264|43244|12
1626054610000|2021-07-12 01:50:10|43276.5|43256.5|43276.5|43256.5|43280.9|43260.9|43274|43254|13
1626054620000|2021-07-12 01:50:20|43279.5|43259.5|43280.9|43260.9|43284|43264|43279|43259|10
1626054630000|2021-07-12 01:50:30|43281.5|43261.5|43276.5|43256.5|43284|43264|43274.5|43254.5|3
1626054640000|2021-07-12 01:50:40|43274|43254|43264|43244|43274|43254|43264|43244|7
1626054650000|2021-07-12 01:50:50|43267|43247|43266.5|43246.5|43269|43249|43264|43244|7
1626054660000|2021-07-12 01:51:00|43264|43244|43266.5|43246.5|43266.5|43246.5|43264|43244|2
1626054670000|2021-07-12 01:51:10|43267|43247|43271.5|43251.5|43274|43254|43267|43247|5
1626054680000|2021-07-12 01:51:20|43273.4|43253.4|43276.5|43256.5|43276.5|43256.5|43271.5|43251.5|0
1626054690000|2021-07-12 01:51:30|43274.5|43254.5|43279|43259|43279|43259|43274.5|43254.5|3
1626054700000|2021-07-12 01:51:40|43281.5|43261.5|43284|43264|43284|43264|43281.5|43261.5|17
1626054710000|2021-07-12 01:51:50|43281.5|43261.5|43279.5|43259.5|43284|43264|43279.5|43259.5|30
1626054720000|2021-07-12 01:52:00|43281.5|43261.5|43266.5|43246.5|43281.5|43261.5|43266.5|43246.5|18
1626054730000|2021-07-12 01:52:10|43267|43247|43267|43247|43271.5|43251.5|43266.5|43246.5|6
1626054740000|2021-07-12 01:52:20|43271.5|43251.5|43318.4|43298.4|43320.3|43300.3|43271.5|43251.5|52
1626054750000|2021-07-12 01:52:30|43320.3|43300.3|43314.5|43294.5|43320.9|43300.9|43314.5|43294.5|3
1626054760000|2021-07-12 01:52:40|43311.5|43291.5|43318.4|43298.4|43318.4|43298.4|43309|43289|17
1626054770000|2021-07-12 01:52:50|43320.3|43300.3|43315.9|43295.9|43320.9|43300.9|43314|43294|7
1626054780000|2021-07-12 01:53:00|43316.5|43296.5|43324|43304|43324|43304|43316.5|43296.5|3
1626054790000|2021-07-12 01:53:10|43322|43302|43309|43289|43324|43304|43309|43289|4
1626054800000|2021-07-12 01:53:20|43306.5|43286.5|43301.5|43281.5|43306.5|43286.5|43301.5|43281.5|8
1626054810000|2021-07-12 01:53:30|43299|43279|43299.5|43279.5|43299.5|43279.5|43297|43277|1
1626054820000|2021-07-12 01:53:40|43297.6|43277.6|43301.5|43281.5|43301.5|43281.5|43296.5|43276.5|1
1626054830000|2021-07-12 01:53:50|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|0
1626054840000|2021-07-12 01:54:00|43297|43277|43290.9|43270.9|43297|43277|43289|43269|25
1626054850000|2021-07-12 01:54:10|43290.3|43270.3|43281.5|43261.5|43290.3|43270.3|43272|43252|25
1626054860000|2021-07-12 01:54:20|43284|43264|43286.5|43266.5|43286.5|43266.5|43284|43264|6
1626054870000|2021-07-12 01:54:30|43284|43264|43284|43264|43284|43264|43284|43264|0
1626054880000|2021-07-12 01:54:40|43282|43262|43284|43264|43284|43264|43279|43259|7
1626054890000|2021-07-12 01:54:50|43284.5|43264.5|43286.5|43266.5|43286.5|43266.5|43284|43264|14
1626054900000|2021-07-12 01:55:00|43288.4|43268.4|43289|43269|43291.5|43271.5|43288.4|43268.4|7
1626054910000|2021-07-12 01:55:10|43286.5|43266.5|43274|43254|43286.5|43266.5|43274|43254|6
1626054920000|2021-07-12 01:55:20|43276.5|43256.5|43274|43254|43276.5|43256.5|43274|43254|7
1626054930000|2021-07-12 01:55:30|43272|43252|43271.5|43251.5|43272|43252|43271.5|43251.5|5
1626054940000|2021-07-12 01:55:40|43269|43249|43271.5|43251.5|43271.5|43251.5|43266.5|43246.5|6
1626054950000|2021-07-12 01:55:50|43269|43249|43266.5|43246.5|43271.5|43251.5|43266.5|43246.5|15
1626054960000|2021-07-12 01:56:00|43264|43244|43259|43239|43266.5|43246.5|43259|43239|12
1626054970000|2021-07-12 01:56:10|43254|43234|43256.5|43236.5|43258.4|43238.4|43249|43229|18
1626054980000|2021-07-12 01:56:20|43261.5|43241.5|43257|43237|43261.5|43241.5|43257|43237|12
1626054990000|2021-07-12 01:56:30|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|35
1626055000000|2021-07-12 01:56:40|43254|43234|43259|43239|43259|43239|43254|43234|3
1626055010000|2021-07-12 01:56:50|43261.5|43241.5|43269|43249|43269|43249|43261.5|43241.5|10
1626055020000|2021-07-12 01:57:00|43269.5|43249.5|43256.5|43236.5|43271.5|43251.5|43256.5|43236.5|6
1626055030000|2021-07-12 01:57:10|43255.9|43235.9|43254|43234|43256.5|43236.5|43254|43234|5
1626055050000|2021-07-12 01:57:30|43252|43232|43251.5|43231.5|43252|43232|43251.5|43231.5|9
1626055060000|2021-07-12 01:57:40|43256.5|43236.5|43261.5|43241.5|43261.5|43241.5|43254|43234|5
1626055070000|2021-07-12 01:57:50|43259.5|43239.5|43256.5|43236.5|43261.5|43241.5|43254|43234|3
1626055080000|2021-07-12 01:58:00|43254.5|43234.5|43249|43229|43256.5|43236.5|43249|43229|7
1626055090000|2021-07-12 01:58:10|43251.5|43231.5|43247|43227|43251.5|43231.5|43247|43227|7
1626055100000|2021-07-12 01:58:20|43246.5|43226.5|43239|43219|43246.5|43226.5|43239|43219|6
1626055110000|2021-07-12 01:58:30|43239.5|43219.5|43241.5|43221.5|43241.5|43221.5|43236.5|43216.5|20
1626055120000|2021-07-12 01:58:40|43240.9|43220.9|43236.5|43216.5|43240.9|43220.9|43236.5|43216.5|3
1626055130000|2021-07-12 01:58:50|43234|43214|43244|43224|43244|43224|43234|43214|5
1626055140000|2021-07-12 01:59:00|43245.9|43225.9|43246.5|43226.5|43251.5|43231.5|43245.9|43225.9|6
1626055150000|2021-07-12 01:59:10|43244.5|43224.5|43241.5|43221.5|43244.5|43224.5|43236.5|43216.5|3
1626055160000|2021-07-12 01:59:20|43237|43217|43227|43207|43237|43217|43227|43207|7
1626055170000|2021-07-12 01:59:30|43231.5|43211.5|43224|43204|43231.5|43211.5|43219|43199|12
1626055180000|2021-07-12 01:59:40|43224.5|43204.5|43214.5|43194.5|43226.5|43206.5|43212.6|43192.6|7
1626055190000|2021-07-12 01:59:50|43214|43194|43224|43204|43224|43204|43214|43194|18
1626055200000|2021-07-12 02:00:00|43226.5|43206.5|43241.5|43221.5|43241.5|43221.5|43226.5|43206.5|20
1626055210000|2021-07-12 02:00:10|43239.5|43219.5|43261.5|43241.5|43261.5|43241.5|43239|43219|14
1626055220000|2021-07-12 02:00:20|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|3
1626055230000|2021-07-12 02:00:30|43271.5|43251.5|43266.5|43246.5|43271.5|43251.5|43266.5|43246.5|8
1626055240000|2021-07-12 02:00:40|43264|43244|43261.5|43241.5|43264|43244|43259|43239|4
1626055250000|2021-07-12 02:00:50|43263.4|43243.4|43261.5|43241.5|43266.5|43246.5|43261.5|43241.5|10
1626055260000|2021-07-12 02:01:00|43259|43239|43261.5|43241.5|43261.5|43241.5|43256.5|43236.5|1
1626055270000|2021-07-12 02:01:10|43259.5|43239.5|43259|43239|43264|43244|43259|43239|6
1626055280000|2021-07-12 02:01:20|43258.4|43238.4|43249|43229|43258.4|43238.4|43249|43229|2
1626055290000|2021-07-12 02:01:30|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43241.5|43221.5|5
1626055300000|2021-07-12 02:01:40|43247.6|43227.6|43259|43239|43259|43239|43247.6|43227.6|23
1626055310000|2021-07-12 02:01:50|43257|43237|43270.9|43250.9|43270.9|43250.9|43254.5|43234.5|7
1626055320000|2021-07-12 02:02:00|43269|43249|43261.5|43241.5|43271.5|43251.5|43261.5|43241.5|5
1626055330000|2021-07-12 02:02:10|43257|43237|43261.5|43241.5|43261.5|43241.5|43257|43237|4
1626055340000|2021-07-12 02:02:20|43259|43239|43256.5|43236.5|43259|43239|43256.5|43236.5|4
1626055350000|2021-07-12 02:02:30|43252|43232|43246.5|43226.5|43252|43232|43246.5|43226.5|5
1626055360000|2021-07-12 02:02:40|43244.5|43224.5|43247|43227|43247|43227|43244|43224|5
1626055370000|2021-07-12 02:02:50|43251.5|43231.5|43247|43227|43253.4|43233.4|43247|43227|1
1626055380000|2021-07-12 02:03:00|43251.5|43231.5|43247|43227|43251.5|43231.5|43247|43227|0
1626055390000|2021-07-12 02:03:10|43251.5|43231.5|43249|43229|43251.5|43231.5|43249|43229|1
1626055400000|2021-07-12 02:03:20|43247|43227|43251.5|43231.5|43251.5|43231.5|43247|43227|0
1626055410000|2021-07-12 02:03:30|43252|43232|43251.5|43231.5|43254.5|43234.5|43251.5|43231.5|4
1626055420000|2021-07-12 02:03:40|43250.9|43230.9|43246.5|43226.5|43251.5|43231.5|43246.5|43226.5|3
1626055430000|2021-07-12 02:03:50|43244.5|43224.5|43242|43222|43244.5|43224.5|43239.5|43219.5|8
1626055440000|2021-07-12 02:04:00|43240.1|43220.1|43244|43224|43244|43224|43239.5|43219.5|2
1626055450000|2021-07-12 02:04:10|43242|43222|43251.5|43231.5|43251.5|43231.5|43242|43222|10
1626055460000|2021-07-12 02:04:20|43254|43234|43256.5|43236.5|43261.5|43241.5|43254|43234|1
1626055470000|2021-07-12 02:04:30|43251.5|43231.5|43256.5|43236.5|43256.5|43236.5|43251.5|43231.5|3
1626055480000|2021-07-12 02:04:40|43258.4|43238.4|43261.5|43241.5|43261.5|43241.5|43258.4|43238.4|1
1626055490000|2021-07-12 02:04:50|43263.4|43243.4|43266.5|43246.5|43269|43249|43263.4|43243.4|3
1626055500000|2021-07-12 02:05:00|43269|43249|43253.2|43233.2|43269|43249|43252.6|43232.6|10
1626055510000|2021-07-12 02:05:10|43250.7|43230.7|43247.6|43227.6|43250.7|43230.7|43247.6|43227.6|2
1626055520000|2021-07-12 02:05:20|43249.5|43229.5|43247|43227|43249.5|43229.5|43246.5|43226.5|5
1626055530000|2021-07-12 02:05:30|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|1
1626055540000|2021-07-12 02:05:40|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|2
1626055550000|2021-07-12 02:05:50|43252|43232|43257.6|43237.6|43262.6|43242.6|43252|43232|12
1626055560000|2021-07-12 02:06:00|43255.7|43235.7|43255.1|43235.1|43257.6|43237.6|43255.1|43235.1|2
1626055570000|2021-07-12 02:06:10|43257|43237|43248.2|43228.2|43257.6|43237.6|43248.2|43228.2|2
1626055580000|2021-07-12 02:06:20|43250.1|43230.1|43247.6|43227.6|43250.1|43230.1|43245.1|43225.1|2
1626055590000|2021-07-12 02:06:30|43249.5|43229.5|43247.6|43227.6|43250.1|43230.1|43245.1|43225.1|10
1626055600000|2021-07-12 02:06:40|43249.5|43229.5|43253.2|43233.2|43255.1|43235.1|43249.5|43229.5|6
1626055610000|2021-07-12 02:06:50|43253.7|43233.7|43250.1|43230.1|43255.7|43235.7|43250.1|43230.1|3
1626055620000|2021-07-12 02:07:00|43252|43232|43250.1|43230.1|43252.6|43232.6|43250.1|43230.1|7
1626055630000|2021-07-12 02:07:10|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|0
1626055640000|2021-07-12 02:07:20|43245.1|43225.1|43242.6|43222.6|43247.6|43227.6|43242.6|43222.6|4
1626055650000|2021-07-12 02:07:30|43245.1|43225.1|43235.1|43215.1|43245.1|43225.1|43230.1|43210.1|8
1626055660000|2021-07-12 02:07:40|43237.6|43217.6|43242.6|43222.6|43242.6|43222.6|43237.6|43217.6|9
1626055670000|2021-07-12 02:07:50|43243.7|43223.7|43247.6|43227.6|43247.6|43227.6|43243.7|43223.7|0
1626055680000|2021-07-12 02:08:00|43250.1|43230.1|43241.2|43221.2|43250.1|43230.1|43241.2|43221.2|5
1626055690000|2021-07-12 02:08:10|43243.2|43223.2|43234.5|43214.5|43243.2|43223.2|43234.5|43214.5|3
1626055700000|2021-07-12 02:08:20|43237|43217|43249.5|43229.5|43249.5|43229.5|43230.1|43210.1|13
1626055710000|2021-07-12 02:08:30|43250.1|43230.1|43258.2|43238.2|43258.2|43238.2|43250.1|43230.1|4
1626055720000|2021-07-12 02:08:40|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43252.6|43232.6|3
1626055730000|2021-07-12 02:08:50|43258.2|43238.2|43260.7|43240.7|43260.7|43240.7|43258.2|43238.2|6
1626055740000|2021-07-12 02:09:00|43260.1|43240.1|43255.1|43235.1|43260.1|43240.1|43255.1|43235.1|7
1626055750000|2021-07-12 02:09:10|43252.6|43232.6|43250.1|43230.1|43252.6|43232.6|43250.1|43230.1|4
1626055760000|2021-07-12 02:09:20|43252.6|43232.6|43257.6|43237.6|43257.6|43237.6|43252.6|43232.6|1
1626055770000|2021-07-12 02:09:30|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262|43242|3
1626055780000|2021-07-12 02:09:40|43262|43242|43265.1|43245.1|43265.1|43245.1|43260.1|43240.1|25
1626055790000|2021-07-12 02:09:50|43267.6|43247.6|43272.6|43252.6|43272.6|43252.6|43266.2|43246.2|15
1626055800000|2021-07-12 02:10:00|43275.1|43255.1|43277.6|43257.6|43277.6|43257.6|43272.6|43252.6|7
1626055810000|2021-07-12 02:10:10|43275.7|43255.7|43272|43252|43275.7|43255.7|43272|43252|4
1626055820000|2021-07-12 02:10:20|43270.1|43250.1|43267.6|43247.6|43270.1|43250.1|43267.6|43247.6|2
1626055830000|2021-07-12 02:10:30|||||||||1
1626055840000|2021-07-12 02:10:40|43268.2|43248.2|43268.2|43248.2|43269.5|43249.5|43267.6|43247.6|1
1626055850000|2021-07-12 02:10:50|43265.7|43245.7|43268.2|43248.2|43268.2|43248.2|43265.7|43245.7|0
1626055860000|2021-07-12 02:11:00|43265.7|43245.7|43260.1|43240.1|43265.7|43245.7|43257.6|43237.6|8
1626055870000|2021-07-12 02:11:10|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|2
1626055880000|2021-07-12 02:11:20|43257.6|43237.6|43253.2|43233.2|43257.6|43237.6|43253.2|43233.2|4
1626055890000|2021-07-12 02:11:30|43251.2|43231.2|43242.6|43222.6|43251.2|43231.2|43242.6|43222.6|1
1626055900000|2021-07-12 02:11:40|43242|43222|43245.1|43225.1|43245.1|43225.1|43237.6|43217.6|7
1626055910000|2021-07-12 02:11:50|43249|43229|43262.6|43242.6|43262.6|43242.6|43249|43229|8
1626055920000|2021-07-12 02:12:00|43265.1|43245.1|43267.6|43247.6|43267.6|43247.6|43265.1|43245.1|5
1626055930000|2021-07-12 02:12:10|43270.1|43250.1|43272.6|43252.6|43272.6|43252.6|43270.1|43250.1|1
1626055940000|2021-07-12 02:12:20|43270.7|43250.7|43272.6|43252.6|43272.6|43252.6|43270.1|43250.1|2
1626055950000|2021-07-12 02:12:30|43275.1|43255.1|43272.6|43252.6|43275.1|43255.1|43272.6|43252.6|4
1626055970000|2021-07-12 02:12:50|43275.1|43255.1|43272.6|43252.6|43275.1|43255.1|43272.6|43252.6|6
1626055980000|2021-07-12 02:13:00|43270.1|43250.1|43272|43252|43272.6|43252.6|43270.1|43250.1|0
1626055990000|2021-07-12 02:13:10|43274|43254|43270.1|43250.1|43274|43254|43270.1|43250.1|3
1626056000000|2021-07-12 02:13:20|43272.6|43252.6|43287.6|43267.6|43287.6|43267.6|43272.6|43252.6|6
1626056010000|2021-07-12 02:13:30|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|0
1626056020000|2021-07-12 02:13:40|43292.6|43272.6|43295.1|43275.1|43295.1|43275.1|43292.6|43272.6|2
1626056030000|2021-07-12 02:13:50|43297|43277|43299.5|43279.5|43299.5|43279.5|43297|43277|1
1626056040000|2021-07-12 02:14:00|43300.1|43280.1|43298.2|43278.2|43300.1|43280.1|43298.2|43278.2|12
1626056050000|2021-07-12 02:14:10|43295.7|43275.7|43295.7|43275.7|43295.7|43275.7|43295.7|43275.7|0
1626056060000|2021-07-12 02:14:20|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|1
1626056070000|2021-07-12 02:14:30|43297.6|43277.6|43295.1|43275.1|43297.6|43277.6|43292.6|43272.6|12
1626056080000|2021-07-12 02:14:40|43293.2|43273.2|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|0
1626056090000|2021-07-12 02:14:50|43302|43282|43305.1|43285.1|43305.1|43285.1|43302|43282|5
1626056100000|2021-07-12 02:15:00|43302.6|43282.6|43296.2|43276.2|43302.6|43282.6|43296.2|43276.2|6
1626056110000|2021-07-12 02:15:10|43295.7|43275.7|43293.2|43273.2|43295.7|43275.7|43293.2|43273.2|1
1626056120000|2021-07-12 02:15:20|43292.6|43272.6|43290.7|43270.7|43292.6|43272.6|43290.7|43270.7|3
1626056130000|2021-07-12 02:15:30|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|1
1626056140000|2021-07-12 02:15:40|||||||||4
1626056150000|2021-07-12 02:15:50|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|1
1626056160000|2021-07-12 02:16:00|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|1
1626056170000|2021-07-12 02:16:10|43294.5|43274.5|43295.1|43275.1|43295.1|43275.1|43294.5|43274.5|0
1626056180000|2021-07-12 02:16:20|43292.6|43272.6|43290.7|43270.7|43292.6|43272.6|43290.7|43270.7|2
1626056190000|2021-07-12 02:16:30|43292.6|43272.6|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|9
1626056200000|2021-07-12 02:16:40|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|43299.5|43279.5|1
1626056210000|2021-07-12 02:16:50|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|4
1626056220000|2021-07-12 02:17:00|||||||||2
1626056230000|2021-07-12 02:17:10|43297.6|43277.6|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|3
1626056240000|2021-07-12 02:17:20|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|5
1626056250000|2021-07-12 02:17:30|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|1
1626056260000|2021-07-12 02:17:40|43295.7|43275.7|43295.1|43275.1|43297.6|43277.6|43295.1|43275.1|2
1626056270000|2021-07-12 02:17:50|43297|43277|43297|43277|43297|43277|43297|43277|2
1626056280000|2021-07-12 02:18:00|43297.6|43277.6|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|0
1626056290000|2021-07-12 02:18:10|43300.1|43280.1|43297|43277|43300.1|43280.1|43297|43277|3
1626056320000|2021-07-12 02:18:40|43294.5|43274.5|43292|43272|43295.1|43275.1|43292|43272|2
1626056330000|2021-07-12 02:18:50|43292.6|43272.6|43295.1|43275.1|43295.1|43275.1|43292.6|43272.6|2
1626056340000|2021-07-12 02:19:00|43294.5|43274.5|43295.1|43275.1|43295.1|43275.1|43294.5|43274.5|0
1626056350000|2021-07-12 02:19:10|43294.5|43274.5|43292.6|43272.6|43294.5|43274.5|43292.6|43272.6|3
1626056360000|2021-07-12 02:19:20|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|1
1626056380000|2021-07-12 02:19:40|43288.2|43268.2|43287.6|43267.6|43288.2|43268.2|43287.6|43267.6|4
1626056400000|2021-07-12 02:20:00|43292.6|43272.6|43292.6|43272.6|43293.2|43273.2|43292.6|43272.6|4
1626056410000|2021-07-12 02:20:10|43294.5|43274.5|43295.7|43275.7|43297.6|43277.6|43294.5|43274.5|2
1626056420000|2021-07-12 02:20:20|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|3
1626056430000|2021-07-12 02:20:30|43295.1|43275.1|43295.7|43275.7|43295.7|43275.7|43295.1|43275.1|0
1626056440000|2021-07-12 02:20:40|43297.6|43277.6|43297.6|43277.6|43299.5|43279.5|43297.6|43277.6|0
1626056460000|2021-07-12 02:21:00|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|0
1626056470000|2021-07-12 02:21:10|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|4
1626056480000|2021-07-12 02:21:20|43300.1|43280.1|43303.2|43283.2|43303.2|43283.2|43300.1|43280.1|0
1626056490000|2021-07-12 02:21:30|43303.7|43283.7|43303.2|43283.2|43303.7|43283.7|43303.2|43283.2|1
1626056500000|2021-07-12 02:21:40|43305.1|43285.1|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|6
1626056520000|2021-07-12 02:22:00|43300.7|43280.7|43302.6|43282.6|43302.6|43282.6|43300.7|43280.7|1
1626056530000|2021-07-12 02:22:10|43300.7|43280.7|43300.1|43280.1|43300.7|43280.7|43300.1|43280.1|0
1626056540000|2021-07-12 02:22:20|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|1
1626056560000|2021-07-12 02:22:40|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|43298.2|43278.2|2
1626056580000|2021-07-12 02:23:00|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|1
1626056590000|2021-07-12 02:23:10|43297|43277|43297|43277|43297|43277|43297|43277|1
1626056610000|2021-07-12 02:23:30|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|0
1626056630000|2021-07-12 02:23:50|||||||||2
1626056650000|2021-07-12 02:24:10|||||||||1
1626056670000|2021-07-12 02:24:30|43302.6|43282.6|43297.6|43277.6|43302.6|43282.6|43297.6|43277.6|2
1626056680000|2021-07-12 02:24:40|||||||||1
1626056720000|2021-07-12 02:25:20|||||||||1
1626056730000|2021-07-12 02:25:30|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|1
1626056740000|2021-07-12 02:25:40|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|2
1626056750000|2021-07-12 02:25:50|43300.1|43280.1|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|2
1626056760000|2021-07-12 02:26:00|43300.1|43280.1|43302.6|43282.6|43302.6|43282.6|43300.1|43280.1|5
1626056770000|2021-07-12 02:26:10|43303.2|43283.2|43305.7|43285.7|43305.7|43285.7|43303.2|43283.2|0
1626056790000|2021-07-12 02:26:30|43303.2|43283.2|43303.2|43283.2|43303.7|43283.7|43303.2|43283.2|0
1626056800000|2021-07-12 02:26:40|||||||||1
1626056810000|2021-07-12 02:26:50|||||||||1
1626056820000|2021-07-12 02:27:00|43300.7|43280.7|43298.7|43278.7|43300.7|43280.7|43298.7|43278.7|0
1626056830000|2021-07-12 02:27:10|43303.2|43283.2|43305.1|43285.1|43305.1|43285.1|43303.2|43283.2|4
1626056840000|2021-07-12 02:27:20|43305.7|43285.7|43317.6|43297.6|43317.6|43297.6|43305.1|43285.1|6
1626056850000|2021-07-12 02:27:30|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|1
1626056860000|2021-07-12 02:27:40|43312.6|43292.6|43310.7|43290.7|43312.6|43292.6|43310.7|43290.7|6
1626056880000|2021-07-12 02:28:00|43308.7|43288.7|43308.7|43288.7|43310.7|43290.7|43308.7|43288.7|2
1626056910000|2021-07-12 02:28:30|43310.7|43290.7|43313.2|43293.2|43313.7|43293.7|43310.7|43290.7|3
1626056920000|2021-07-12 02:28:40|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|43313.7|43293.7|0
1626056930000|2021-07-12 02:28:50|43313.2|43293.2|43317|43297|43317|43297|43313.2|43293.2|0
1626056940000|2021-07-12 02:29:00|43317.6|43297.6|43308.7|43288.7|43317.6|43297.6|43308.7|43288.7|9
1626056960000|2021-07-12 02:29:20|43308.2|43288.2|43306.2|43286.2|43308.2|43288.2|43306.2|43286.2|2
1626056970000|2021-07-12 02:29:30|||||||||1
1626056980000|2021-07-12 02:29:40|||||||||1
1626056990000|2021-07-12 02:29:50|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|0
1626057000000|2021-07-12 02:30:00|43305.1|43285.1|43309.5|43289.5|43312.6|43292.6|43305.1|43285.1|15
1626057010000|2021-07-12 02:30:10|43310.1|43290.1|43309.5|43289.5|43310.1|43290.1|43309.5|43289.5|0
1626057020000|2021-07-12 02:30:20|43310.1|43290.1|43318.9|43298.9|43318.9|43298.9|43310.1|43290.1|5
1626057030000|2021-07-12 02:30:30|43320.1|43300.1|43325.1|43305.1|43325.1|43305.1|43320.1|43300.1|11
1626057040000|2021-07-12 02:30:40|43322.6|43302.6|43325.1|43305.1|43325.1|43305.1|43322.6|43302.6|0
1626057050000|2021-07-12 02:30:50|43327.6|43307.6|43329.5|43309.5|43329.5|43309.5|43327.6|43307.6|6
1626057060000|2021-07-12 02:31:00|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|4
1626057070000|2021-07-12 02:31:10|43325.7|43305.7|43323.2|43303.2|43325.7|43305.7|43323.2|43303.2|3
1626057080000|2021-07-12 02:31:20|43320.7|43300.7|43315.1|43295.1|43320.7|43300.7|43315.1|43295.1|9
1626057090000|2021-07-12 02:31:30|43317.6|43297.6|43320.1|43300.1|43320.1|43300.1|43317.6|43297.6|3
1626057100000|2021-07-12 02:31:40|43317.6|43297.6|43325.1|43305.1|43325.1|43305.1|43317.6|43297.6|3
1626057110000|2021-07-12 02:31:50|43325.7|43305.7|43330.1|43310.1|43330.1|43310.1|43325.7|43305.7|0
1626057120000|2021-07-12 02:32:00|43334.5|43314.5|43347.6|43327.6|43347.6|43327.6|43334.5|43314.5|19
1626057130000|2021-07-12 02:32:10|43345.7|43325.7|43352.6|43332.6|43352.6|43332.6|43345.7|43325.7|8
1626057140000|2021-07-12 02:32:20|43355.1|43335.1|43355.1|43335.1|43357.6|43337.6|43352.6|43332.6|23
1626057150000|2021-07-12 02:32:30|43357.6|43337.6|43355.1|43335.1|43357.6|43337.6|43355.1|43335.1|5
1626057160000|2021-07-12 02:32:40|43357|43337|43340.7|43320.7|43357.6|43337.6|43340.7|43320.7|10
1626057170000|2021-07-12 02:32:50|43342.6|43322.6|43347.6|43327.6|43347.6|43327.6|43342.6|43322.6|9
1626057180000|2021-07-12 02:33:00|43345.1|43325.1|43342.6|43322.6|43347.6|43327.6|43342.6|43322.6|4
1626057190000|2021-07-12 02:33:10|43345.1|43325.1|43347.6|43327.6|43347.6|43327.6|43345.1|43325.1|2
1626057200000|2021-07-12 02:33:20|43354.5|43334.5|43370.1|43350.1|43370.1|43350.1|43354.5|43334.5|25
1626057210000|2021-07-12 02:33:30|43368.2|43348.2|43362.6|43342.6|43368.2|43348.2|43362.6|43342.6|4
1626057220000|2021-07-12 02:33:40|43360.1|43340.1|43348.7|43328.7|43360.1|43340.1|43348.7|43328.7|11
1626057230000|2021-07-12 02:33:50|43345.7|43325.7|43337.6|43317.6|43345.7|43325.7|43337.6|43317.6|3
1626057240000|2021-07-12 02:34:00|43335.1|43315.1|43332.6|43312.6|43339.5|43319.5|43332.6|43312.6|10
1626057250000|2021-07-12 02:34:10|43331.4|43311.4|43328.2|43308.2|43332|43312|43327|43307|8
1626057260000|2021-07-12 02:34:20|43327.6|43307.6|43317.6|43297.6|43330.1|43310.1|43317.6|43297.6|17
1626057270000|2021-07-12 02:34:30|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|9
1626057280000|2021-07-12 02:34:40|43317.6|43297.6|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|3
1626057300000|2021-07-12 02:35:00|43315.7|43295.7|43303.2|43283.2|43315.7|43295.7|43303.2|43283.2|11
1626057310000|2021-07-12 02:35:10|43301.2|43281.2|43297.6|43277.6|43301.2|43281.2|43297.6|43277.6|3
1626057320000|2021-07-12 02:35:20|43295.1|43275.1|43302.6|43282.6|43302.6|43282.6|43295.1|43275.1|9
1626057330000|2021-07-12 02:35:30|43300.7|43280.7|43305.1|43285.1|43305.1|43285.1|43300.7|43280.7|6
1626057340000|2021-07-12 02:35:40|43305.7|43285.7|43312.6|43292.6|43312.6|43292.6|43305.7|43285.7|4
1626057350000|2021-07-12 02:35:50|43307.6|43287.6|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|4
1626057360000|2021-07-12 02:36:00|43307.6|43287.6|43305.7|43285.7|43307.6|43287.6|43305.7|43285.7|4
1626057370000|2021-07-12 02:36:10|43307.6|43287.6|43302.6|43282.6|43307.6|43287.6|43302.6|43282.6|4
1626057380000|2021-07-12 02:36:20|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|5
1626057390000|2021-07-12 02:36:30|43298.2|43278.2|43295.1|43275.1|43298.2|43278.2|43292.6|43272.6|9
1626057400000|2021-07-12 02:36:40|43290.7|43270.7|43292.6|43272.6|43292.6|43272.6|43287.6|43267.6|16
1626057410000|2021-07-12 02:36:50|43293.2|43273.2|43299.5|43279.5|43299.5|43279.5|43293.2|43273.2|3
1626057420000|2021-07-12 02:37:00|43297.6|43277.6|43295.7|43275.7|43297.6|43277.6|43295.7|43275.7|4
1626057430000|2021-07-12 02:37:10|43295.1|43275.1|43302.6|43282.6|43302.6|43282.6|43292.6|43272.6|14
1626057440000|2021-07-12 02:37:20|43303.2|43283.2|43302.6|43282.6|43307.6|43287.6|43302.6|43282.6|1
1626057450000|2021-07-12 02:37:30|43307.6|43287.6|43330.1|43310.1|43337.6|43317.6|43307.6|43287.6|30
1626057460000|2021-07-12 02:37:40|43325.1|43305.1|43327.6|43307.6|43327.6|43307.6|43322.6|43302.6|10
1626057480000|2021-07-12 02:38:00|43330.1|43310.1|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|0
1626057490000|2021-07-12 02:38:10|43329.5|43309.5|43327.6|43307.6|43329.5|43309.5|43327.6|43307.6|1
1626057510000|2021-07-12 02:38:30|43323.2|43303.2|43321.2|43301.2|43323.2|43303.2|43321.2|43301.2|1
1626057520000|2021-07-12 02:38:40|43318.2|43298.2|43310.7|43290.7|43318.2|43298.2|43310.7|43290.7|7
1626057540000|2021-07-12 02:39:00|43312.6|43292.6|43308.2|43288.2|43312.6|43292.6|43308.2|43288.2|4
1626057550000|2021-07-12 02:39:10|43307.6|43287.6|43310.1|43290.1|43310.1|43290.1|43307.6|43287.6|3
1626057560000|2021-07-12 02:39:20|43312|43292|43307.6|43287.6|43312|43292|43307.6|43287.6|0
1626057570000|2021-07-12 02:39:30|43309.5|43289.5|43307.6|43287.6|43309.5|43289.5|43307.6|43287.6|1
1626057580000|2021-07-12 02:39:40|43305.1|43285.1|43300.1|43280.1|43305.1|43285.1|43300.1|43280.1|2
1626057590000|2021-07-12 02:39:50|43297.6|43277.6|43299.5|43279.5|43300.1|43280.1|43295.7|43275.7|8
1626057600000|2021-07-12 02:40:00|43295.7|43275.7|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|7
1626057610000|2021-07-12 02:40:10|43298.2|43278.2|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|2
1626057620000|2021-07-12 02:40:20|43295.1|43275.1|43297.6|43277.6|43300.1|43280.1|43295.1|43275.1|1
1626057630000|2021-07-12 02:40:30|43299.5|43279.5|43300.1|43280.1|43300.1|43280.1|43299.5|43279.5|2
1626057640000|2021-07-12 02:40:40|43298.2|43278.2|43295.1|43275.1|43298.2|43278.2|43292.6|43272.6|5
1626057650000|2021-07-12 02:40:50|43293.2|43273.2|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|12
1626057660000|2021-07-12 02:41:00|43292.6|43272.6|43290.1|43270.1|43295.1|43275.1|43290.1|43270.1|2
1626057670000|2021-07-12 02:41:10|43292|43272|43294.5|43274.5|43294.5|43274.5|43292|43272|4
1626057680000|2021-07-12 02:41:20|43292.6|43272.6|43292.6|43272.6|43295.1|43275.1|43292|43272|3
1626057690000|2021-07-12 02:41:30|43295.1|43275.1|43303.9|43283.9|43303.9|43283.9|43295.1|43275.1|4
1626057700000|2021-07-12 02:41:40|43305.9|43285.9|43312|43292|43312|43292|43305.9|43285.9|6
1626057710000|2021-07-12 02:41:50|43312.6|43292.6|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|2
1626057720000|2021-07-12 02:42:00|43310.1|43290.1|43293.7|43273.7|43310.1|43290.1|43291.2|43271.2|9
1626057730000|2021-07-12 02:42:10|43291.8|43271.8|43294.5|43274.5|43296.4|43276.4|43290.1|43270.1|12
1626057740000|2021-07-12 02:42:20|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|2
1626057750000|2021-07-12 02:42:30|43300.1|43280.1|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|1
1626057760000|2021-07-12 02:42:40|43298.7|43278.7|43307.6|43287.6|43307.6|43287.6|43298.7|43278.7|2
1626057770000|2021-07-12 02:42:50|||||||||1
1626057780000|2021-07-12 02:43:00|43305.7|43285.7|43307.6|43287.6|43310.1|43290.1|43305.7|43285.7|8
1626057790000|2021-07-12 02:43:10|||||||||1
1626057800000|2021-07-12 02:43:20|43309.5|43289.5|43312|43292|43312|43292|43307.6|43287.6|4
1626057810000|2021-07-12 02:43:30|43310.1|43290.1|43303.7|43283.7|43310.1|43290.1|43303.7|43283.7|5
1626057820000|2021-07-12 02:43:40|43305.7|43285.7|43303.2|43283.2|43307.6|43287.6|43303.2|43283.2|8
1626057830000|2021-07-12 02:43:50|43300.7|43280.7|43295.1|43275.1|43300.7|43280.7|43295.1|43275.1|3
1626057840000|2021-07-12 02:44:00|43292.6|43272.6|43295.1|43275.1|43295.1|43275.1|43290.1|43270.1|9
1626057850000|2021-07-12 02:44:10|||||||||4
1626057860000|2021-07-12 02:44:20|43297.6|43277.6|43302|43282|43302|43282|43295.1|43275.1|11
1626057870000|2021-07-12 02:44:30|43300.1|43280.1|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|6
1626057880000|2021-07-12 02:44:40|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|1
1626057890000|2021-07-12 02:44:50|43293.2|43273.2|43287.6|43267.6|43293.2|43273.2|43287.6|43267.6|6
1626057900000|2021-07-12 02:45:00|43285.7|43265.7|43281.2|43261.2|43289.5|43269.5|43281.2|43261.2|126
1626057910000|2021-07-12 02:45:10|43279.3|43259.3|43275.7|43255.7|43279.3|43259.3|43275.7|43255.7|4
1626057920000|2021-07-12 02:45:20|43276.2|43256.2|43281.2|43261.2|43281.2|43261.2|43276.2|43256.2|8
1626057930000|2021-07-12 02:45:30|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|5
1626057940000|2021-07-12 02:45:40|43281.2|43261.2|43283.7|43263.7|43283.7|43263.7|43279.3|43259.3|9
1626057950000|2021-07-12 02:45:50|43281.2|43261.2|43278.2|43258.2|43281.2|43261.2|43278.2|43258.2|5
1626057960000|2021-07-12 02:46:00|43281.2|43261.2|43278.7|43258.7|43281.2|43261.2|43278.7|43258.7|9
1626057970000|2021-07-12 02:46:10|43276.2|43256.2|43266.2|43246.2|43276.2|43256.2|43264.3|43244.3|10
1626057980000|2021-07-12 02:46:20|43261.2|43241.2|43263.2|43243.2|43263.2|43243.2|43261.2|43241.2|4
1626057990000|2021-07-12 02:46:30|43263.7|43243.7|43266.2|43246.2|43266.2|43246.2|43263.7|43243.7|2
1626058000000|2021-07-12 02:46:40|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|1
1626058010000|2021-07-12 02:46:50|43271.2|43251.2|43288.7|43268.7|43288.7|43268.7|43271.2|43251.2|5
1626058020000|2021-07-12 02:47:00|43286.2|43266.2|43286.8|43266.8|43286.8|43266.8|43285.7|43265.7|9
1626058030000|2021-07-12 02:47:10|43287.4|43267.4|43293.7|43273.7|43293.7|43273.7|43286.8|43266.8|4
1626058040000|2021-07-12 02:47:20|43289.3|43269.3|43281.2|43261.2|43289.3|43269.3|43281.2|43261.2|4
1626058050000|2021-07-12 02:47:30|43283.2|43263.2|43278.7|43258.7|43283.7|43263.7|43278.7|43258.7|5
1626058060000|2021-07-12 02:47:40|43274.3|43254.3|43273.7|43253.7|43274.3|43254.3|43271.2|43251.2|8
1626058070000|2021-07-12 02:47:50|43271.2|43251.2|43273.7|43253.7|43273.7|43253.7|43271.2|43251.2|0
1626058080000|2021-07-12 02:48:00|43271.2|43251.2|43268.7|43248.7|43271.2|43251.2|43268.7|43248.7|0
1626058090000|2021-07-12 02:48:10|43271.2|43251.2|43275.7|43255.7|43275.7|43255.7|43268.7|43248.7|5
1626058100000|2021-07-12 02:48:20|43273.7|43253.7|43269.3|43249.3|43276.2|43256.2|43269.3|43249.3|10
1626058110000|2021-07-12 02:48:30|43266.8|43246.8|43265.7|43245.7|43266.8|43246.8|43262.4|43242.4|1
1626058120000|2021-07-12 02:48:40|43266.2|43246.2|43263.7|43243.7|43268.7|43248.7|43263.7|43243.7|2
1626058130000|2021-07-12 02:48:50|43265.7|43245.7|43273.2|43253.2|43273.2|43253.2|43263.7|43243.7|6
1626058140000|2021-07-12 02:49:00|43273.7|43253.7|43263.7|43243.7|43273.7|43253.7|43261.8|43241.8|10
1626058150000|2021-07-12 02:49:10|43259.3|43239.3|43261.2|43241.2|43263.7|43243.7|43258.7|43238.7|3
1626058160000|2021-07-12 02:49:20|43263.2|43243.2|43263.7|43243.7|43265.7|43245.7|43263.2|43243.2|1
1626058170000|2021-07-12 02:49:30|43261.2|43241.2|43263.7|43243.7|43263.7|43243.7|43261.2|43241.2|1
1626058180000|2021-07-12 02:49:40|43261.2|43241.2|43263.7|43243.7|43265.7|43245.7|43261.2|43241.2|4
1626058190000|2021-07-12 02:49:50|43261.2|43241.2|43259.3|43239.3|43263.7|43243.7|43259.3|43239.3|6
1626058200000|2021-07-12 02:50:00|43258.7|43238.7|43239.3|43219.3|43258.7|43238.7|43239.3|43219.3|15
1626058210000|2021-07-12 02:50:10|43241.2|43221.2|43246.2|43226.2|43248.7|43228.7|43241.2|43221.2|7
1626058220000|2021-07-12 02:50:20|43245.7|43225.7|43249.9|43229.9|43249.9|43229.9|43244.3|43224.3|9
1626058230000|2021-07-12 02:50:30|43254.3|43234.3|43258.7|43238.7|43258.7|43238.7|43253.7|43233.7|5
1626058240000|2021-07-12 02:50:40|43253.7|43233.7|43254.3|43234.3|43254.3|43234.3|43253.7|43233.7|2
1626058250000|2021-07-12 02:50:50|43256.2|43236.2|43251.2|43231.2|43256.2|43236.2|43251.2|43231.2|0
1626058260000|2021-07-12 02:51:00|43251.8|43231.8|43244.3|43224.3|43251.8|43231.8|43244.3|43224.3|8
1626058270000|2021-07-12 02:51:10|43242.4|43222.4|43251.8|43231.8|43251.8|43231.8|43242.4|43222.4|11
1626058280000|2021-07-12 02:51:20|43251.2|43231.2|43249.3|43229.3|43251.8|43231.8|43249.3|43229.3|0
1626058290000|2021-07-12 02:51:30|43251.2|43231.2|43253.7|43233.7|43255.7|43235.7|43251.2|43231.2|4
1626058300000|2021-07-12 02:51:40|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|0
1626058310000|2021-07-12 02:51:50|43251.2|43231.2|43247.4|43227.4|43251.2|43231.2|43247.4|43227.4|2
1626058320000|2021-07-12 02:52:00|43245.4|43225.4|43253.7|43233.7|43253.7|43233.7|43245.4|43225.4|6
1626058330000|2021-07-12 02:52:10|43255.7|43235.7|43256.2|43236.2|43258.2|43238.2|43253.7|43233.7|5
1626058340000|2021-07-12 02:52:20|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|0
1626058360000|2021-07-12 02:52:40|43258.2|43238.2|43251.2|43231.2|43258.2|43238.2|43251.2|43231.2|0
1626058370000|2021-07-12 02:52:50|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|0
1626058380000|2021-07-12 02:53:00|43246.2|43226.2|43243.7|43223.7|43246.2|43226.2|43241.2|43221.2|5
1626058390000|2021-07-12 02:53:10|43244.3|43224.3|43246.2|43226.2|43246.8|43226.8|43244.3|43224.3|6
1626058400000|2021-07-12 02:53:20|43246.8|43226.8|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|1
1626058410000|2021-07-12 02:53:30|43246.2|43226.2|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|2
1626058420000|2021-07-12 02:53:40|43243.7|43223.7|43241.8|43221.8|43243.7|43223.7|43241.8|43221.8|2
1626058430000|2021-07-12 02:53:50|43239.9|43219.9|43240.7|43220.7|43241.8|43221.8|43238.7|43218.7|1
1626058440000|2021-07-12 02:54:00|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43238.7|43218.7|15
1626058450000|2021-07-12 02:54:10|||||||||2
1626058460000|2021-07-12 02:54:20|43243.7|43223.7|43245.7|43225.7|43245.7|43225.7|43243.7|43223.7|4
1626058470000|2021-07-12 02:54:30|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|8
1626058480000|2021-07-12 02:54:40|43248.7|43228.7|43246.2|43226.2|43248.7|43228.7|43246.2|43226.2|7
1626058490000|2021-07-12 02:54:50|43244.3|43224.3|43248.7|43228.7|43248.7|43228.7|43244.3|43224.3|0
1626058500000|2021-07-12 02:55:00|43246.2|43226.2|43244.3|43224.3|43248.7|43228.7|43244.3|43224.3|1
1626058510000|2021-07-12 02:55:10|43243.7|43223.7|43239.9|43219.9|43243.7|43223.7|43237.4|43217.4|6
1626058520000|2021-07-12 02:55:20|43237.4|43217.4|43236.2|43216.2|43239.9|43219.9|43236.2|43216.2|3
1626058530000|2021-07-12 02:55:30|43236.8|43216.8|43240.7|43220.7|43240.7|43220.7|43236.2|43216.2|5
1626058540000|2021-07-12 02:55:40|43241.2|43221.2|43240.7|43220.7|43243.2|43223.2|43240.7|43220.7|3
1626058550000|2021-07-12 02:55:50|43241.2|43221.2|43241.2|43221.2|43243.7|43223.7|43241.2|43221.2|3
1626058560000|2021-07-12 02:56:00|43239.3|43219.3|43234.9|43214.9|43239.3|43219.3|43234.9|43214.9|13
1626058570000|2021-07-12 02:56:10|43234.3|43214.3|43236.2|43216.2|43239.3|43219.3|43234.3|43214.3|4
1626058580000|2021-07-12 02:56:20|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|0
1626058590000|2021-07-12 02:56:30|43235.7|43215.7|43234.3|43214.3|43238.7|43218.7|43234.3|43214.3|4
1626058600000|2021-07-12 02:56:40|43236.2|43216.2|43238.7|43218.7|43238.7|43218.7|43231.2|43211.2|15
1626058610000|2021-07-12 02:56:50|43239.3|43219.3|43236.2|43216.2|43243.7|43223.7|43236.2|43216.2|6
1626058620000|2021-07-12 02:57:00|43235.7|43215.7|43228.7|43208.7|43235.7|43215.7|43228.7|43208.7|15
1626058630000|2021-07-12 02:57:10|43230.7|43210.7|43236.2|43216.2|43236.2|43216.2|43228.7|43208.7|8
1626058640000|2021-07-12 02:57:20|43238.2|43218.2|43238.7|43218.7|43240.7|43220.7|43238.2|43218.2|6
1626058650000|2021-07-12 02:57:30|43239.3|43219.3|43244.3|43224.3|43244.3|43224.3|43239.3|43219.3|8
1626058660000|2021-07-12 02:57:40|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|0
1626058670000|2021-07-12 02:57:50|43241.8|43221.8|43238.7|43218.7|43241.8|43221.8|43238.7|43218.7|5
1626058680000|2021-07-12 02:58:00|43239.3|43219.3|43243.2|43223.2|43243.2|43223.2|43239.3|43219.3|3
1626058690000|2021-07-12 02:58:10|43239.3|43219.3|43238.7|43218.7|43243.7|43223.7|43238.7|43218.7|2
1626058700000|2021-07-12 02:58:20|43239.3|43219.3|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|7
1626058710000|2021-07-12 02:58:30|43239.3|43219.3|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|4
1626058720000|2021-07-12 02:58:40|43234.9|43214.9|43257.4|43237.4|43257.4|43237.4|43234.9|43214.9|15
1626058730000|2021-07-12 02:58:50|43256.8|43236.8|43263.7|43243.7|43263.7|43243.7|43256.8|43236.8|3
1626058740000|2021-07-12 02:59:00|43261.2|43241.2|43256.8|43236.8|43261.2|43241.2|43256.8|43236.8|4
1626058750000|2021-07-12 02:59:10|43258.7|43238.7|43256.2|43236.2|43262.6|43242.6|43256.2|43236.2|8
1626058760000|2021-07-12 02:59:20|43252.4|43232.4|43249.3|43229.3|43252.4|43232.4|43249.3|43229.3|3
1626058770000|2021-07-12 02:59:30|43247.4|43227.4|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|0
1626058780000|2021-07-12 02:59:40|43240.4|43220.4|43241.2|43221.2|43242.4|43222.4|43239.3|43219.3|9
1626058790000|2021-07-12 02:59:50|43246.2|43226.2|43251.2|43231.2|43251.2|43231.2|43246.2|43226.2|2
1626058800000|2021-07-12 03:00:00|43248.7|43228.7|43237.4|43217.4|43249.3|43229.3|43237.4|43217.4|18
1626058810000|2021-07-12 03:00:10|43241.2|43221.2|43234.9|43214.9|43241.2|43221.2|43234.9|43214.9|7
1626058820000|2021-07-12 03:00:20|43236.8|43216.8|43231.2|43211.2|43236.8|43216.8|43231.2|43211.2|3
1626058830000|2021-07-12 03:00:30|43233.1|43213.1|43236.2|43216.2|43236.2|43216.2|43233.1|43213.1|4
1626058840000|2021-07-12 03:00:40|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|2
1626058850000|2021-07-12 03:00:50|43236.8|43216.8|43234.3|43214.3|43236.8|43216.8|43234.3|43214.3|2
1626058860000|2021-07-12 03:01:00|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|1
1626058870000|2021-07-12 03:01:10|43239.3|43219.3|43248.7|43228.7|43248.7|43228.7|43239.3|43219.3|6
1626058880000|2021-07-12 03:01:20|43246.8|43226.8|43250.6|43230.6|43250.6|43230.6|43246.2|43226.2|1
1626058890000|2021-07-12 03:01:30|43248.7|43228.7|43251.2|43231.2|43251.2|43231.2|43246.2|43226.2|6
1626058900000|2021-07-12 03:01:40|43253.1|43233.1|43251.2|43231.2|43253.7|43233.7|43251.2|43231.2|2
1626058910000|2021-07-12 03:01:50|43256.2|43236.2|43253.7|43233.7|43256.2|43236.2|43251.2|43231.2|5
1626058920000|2021-07-12 03:02:00|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|2
1626058930000|2021-07-12 03:02:10|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|2
1626058940000|2021-07-12 03:02:20|43251.2|43231.2|43248.7|43228.7|43251.2|43231.2|43248.7|43228.7|2
1626058950000|2021-07-12 03:02:30|43249.3|43229.3|43253.7|43233.7|43253.7|43233.7|43248.7|43228.7|2
1626058960000|2021-07-12 03:02:40|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|0
1626058970000|2021-07-12 03:02:50|43256.2|43236.2|43258.7|43238.7|43258.7|43238.7|43256.2|43236.2|2
1626058980000|2021-07-12 03:03:00|43260.6|43240.6|43259.3|43239.3|43263.7|43243.7|43259.3|43239.3|4
1626058990000|2021-07-12 03:03:10|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|0
1626059000000|2021-07-12 03:03:20|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43258.7|43238.7|0
1626059010000|2021-07-12 03:03:30|43258.7|43238.7|43261.2|43241.2|43261.2|43241.2|43258.7|43238.7|5
1626059020000|2021-07-12 03:03:40|43259.3|43239.3|43259.3|43239.3|43261.2|43241.2|43258.7|43238.7|1
1626059030000|2021-07-12 03:03:50|43261.2|43241.2|43261.2|43241.2|43263.7|43243.7|43259.3|43239.3|3
1626059040000|2021-07-12 03:04:00|43259.3|43239.3|43246.2|43226.2|43259.3|43239.3|43246.2|43226.2|5
1626059050000|2021-07-12 03:04:10|43244.3|43224.3|43246.2|43226.2|43246.8|43226.8|43244.3|43224.3|1
1626059060000|2021-07-12 03:04:20|43244.3|43224.3|43246.2|43226.2|43246.2|43226.2|43243.7|43223.7|2
1626059070000|2021-07-12 03:04:30|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|1
1626059080000|2021-07-12 03:04:40|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43248.7|43228.7|6
1626059090000|2021-07-12 03:04:50|43251.2|43231.2|43256.2|43236.2|43256.2|43236.2|43251.2|43231.2|5
1626059100000|2021-07-12 03:05:00|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|4
1626059110000|2021-07-12 03:05:10|43261.8|43241.8|43263.7|43243.7|43266.2|43246.2|43259.3|43239.3|8
1626059120000|2021-07-12 03:05:20|43264.3|43244.3|43263.7|43243.7|43266.2|43246.2|43263.7|43243.7|4
1626059130000|2021-07-12 03:05:30|43261.2|43241.2|43266.8|43246.8|43266.8|43246.8|43261.2|43241.2|9
1626059140000|2021-07-12 03:05:40|43268.7|43248.7|43271.2|43251.2|43271.8|43251.8|43268.7|43248.7|9
1626059150000|2021-07-12 03:05:50|43273.7|43253.7|43276.2|43256.2|43276.2|43256.2|43272.4|43252.4|6
1626059160000|2021-07-12 03:06:00|43274.3|43254.3|43268.7|43248.7|43274.3|43254.3|43268.7|43248.7|1
1626059170000|2021-07-12 03:06:10|43266.2|43246.2|43266.8|43246.8|43266.8|43246.8|43266.2|43246.2|1
1626059180000|2021-07-12 03:06:20|43268.7|43248.7|43273.1|43253.1|43273.1|43253.1|43268.7|43248.7|0
1626059190000|2021-07-12 03:06:30|43268.7|43248.7|43266.8|43246.8|43273.7|43253.7|43266.8|43246.8|4
1626059200000|2021-07-12 03:06:40|43268.7|43248.7|43262.4|43242.4|43268.7|43248.7|43260.4|43240.4|19
1626059210000|2021-07-12 03:06:50|43261.8|43241.8|43259.9|43239.9|43261.8|43241.8|43259.9|43239.9|3
1626059220000|2021-07-12 03:07:00|43259.3|43239.3|43253.7|43233.7|43259.3|43239.3|43253.1|43233.1|2
1626059230000|2021-07-12 03:07:10|43253.1|43233.1|43248.7|43228.7|43253.7|43233.7|43248.7|43228.7|3
1626059240000|2021-07-12 03:07:20|43249.3|43229.3|43249.3|43229.3|43251.2|43231.2|43246.2|43226.2|2
1626059250000|2021-07-12 03:07:30|43251.2|43231.2|43268.7|43248.7|43268.7|43248.7|43251.2|43231.2|26
1626059260000|2021-07-12 03:07:40|43266.8|43246.8|43264.3|43244.3|43266.8|43246.8|43264.3|43244.3|0
1626059270000|2021-07-12 03:07:50|43268.1|43248.1|43268.7|43248.7|43270.6|43250.6|43266.2|43246.2|10
1626059280000|2021-07-12 03:08:00|43268.1|43248.1|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|0
1626059290000|2021-07-12 03:08:10|||||||||1
1626059300000|2021-07-12 03:08:20|43259.9|43239.9|43258.7|43238.7|43259.9|43239.9|43258.7|43238.7|1
1626059310000|2021-07-12 03:08:30|43259.3|43239.3|43254.3|43234.3|43259.3|43239.3|43254.3|43234.3|1
1626059320000|2021-07-12 03:08:40|||||||||1
1626059340000|2021-07-12 03:09:00|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|4
1626059350000|2021-07-12 03:09:10|43249.9|43229.9|43249.3|43229.3|43251.8|43231.8|43249.3|43229.3|0
1626059360000|2021-07-12 03:09:20|43249.9|43229.9|43251.8|43231.8|43251.8|43231.8|43249.9|43229.9|2
1626059380000|2021-07-12 03:09:40|43251.2|43231.2|43251.8|43231.8|43251.8|43231.8|43249.3|43229.3|1
1626059410000|2021-07-12 03:10:10|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|3
1626059420000|2021-07-12 03:10:20|43242.9|43222.9|43244.9|43224.9|43244.9|43224.9|43242.9|43222.9|4
1626059430000|2021-07-12 03:10:30|43242.9|43222.9|43246.8|43226.8|43246.8|43226.8|43242.4|43222.4|3
1626059440000|2021-07-12 03:10:40|||||||||4
1626059450000|2021-07-12 03:10:50|||||||||1
1626059460000|2021-07-12 03:11:00|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|1
1626059470000|2021-07-12 03:11:10|43249.3|43229.3|43246.2|43226.2|43249.3|43229.3|43246.2|43226.2|2
1626059480000|2021-07-12 03:11:20|43244.3|43224.3|43249.3|43229.3|43249.3|43229.3|43244.3|43224.3|1
1626059490000|2021-07-12 03:11:30|43248.1|43228.1|43244.3|43224.3|43248.7|43228.7|43244.3|43224.3|2
1626059500000|2021-07-12 03:11:40|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|1
1626059510000|2021-07-12 03:11:50|43248.7|43228.7|43256.8|43236.8|43256.8|43236.8|43248.7|43228.7|4
1626059520000|2021-07-12 03:12:00|43257.4|43237.4|43258.1|43238.1|43262.6|43242.6|43257.4|43237.4|0
1626059530000|2021-07-12 03:12:10|43255.6|43235.6|43253.1|43233.1|43255.6|43235.6|43253.1|43233.1|2
1626059540000|2021-07-12 03:12:20|||||||||3
1626059580000|2021-07-12 03:13:00|43248.1|43228.1|43250.1|43230.1|43250.1|43230.1|43248.1|43228.1|2
1626059590000|2021-07-12 03:13:10|43248.1|43228.1|43250.1|43230.1|43253.1|43233.1|43248.1|43228.1|2
1626059600000|2021-07-12 03:13:20|43251.2|43231.2|43250.6|43230.6|43253.1|43233.1|43250.1|43230.1|2
1626059610000|2021-07-12 03:13:30|43250.1|43230.1|43252.6|43232.6|43252.6|43232.6|43250.1|43230.1|0
1626059620000|2021-07-12 03:13:40|43253.1|43233.1|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|2
1626059630000|2021-07-12 03:13:50|43250.1|43230.1|43246.2|43226.2|43250.1|43230.1|43246.2|43226.2|6
1626059640000|2021-07-12 03:14:00|43248.1|43228.1|43240.1|43220.1|43248.1|43228.1|43237.6|43217.6|7
1626059650000|2021-07-12 03:14:10|43243.9|43223.9|43242.6|43222.6|43246.4|43226.4|43242.6|43222.6|14
1626059660000|2021-07-12 03:14:20|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|21
1626059670000|2021-07-12 03:14:30|43240.6|43220.6|43237.6|43217.6|43240.6|43220.6|43237.6|43217.6|10
1626059680000|2021-07-12 03:14:40|43235.6|43215.6|43230.1|43210.1|43235.6|43215.6|43227.6|43207.6|14
1626059690000|2021-07-12 03:14:50|43229.5|43209.5|43230.1|43210.1|43230.6|43210.6|43227.6|43207.6|6
1626059700000|2021-07-12 03:15:00|43231.2|43211.2|43227.6|43207.6|43233.1|43213.1|43227.6|43207.6|7
1626059710000|2021-07-12 03:15:10|43230.1|43210.1|43227.6|43207.6|43230.1|43210.1|43227.6|43207.6|5
1626059720000|2021-07-12 03:15:20|43229.5|43209.5|43227.6|43207.6|43230.6|43210.6|43227.6|43207.6|1
1626059730000|2021-07-12 03:15:30|43229.5|43209.5|43225.1|43205.1|43230.1|43210.1|43225.1|43205.1|9
1626059740000|2021-07-12 03:15:40|43227|43207|43225.1|43205.1|43227.6|43207.6|43225.1|43205.1|1
1626059750000|2021-07-12 03:15:50|43225.6|43205.6|43230.1|43210.1|43230.1|43210.1|43225.6|43205.6|1
1626059760000|2021-07-12 03:16:00|43228.1|43208.1|43223.1|43203.1|43230.1|43210.1|43223.1|43203.1|17
1626059770000|2021-07-12 03:16:10|43225.1|43205.1|43222.6|43202.6|43225.1|43205.1|43222.6|43202.6|9
1626059780000|2021-07-12 03:16:20|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|28
1626059790000|2021-07-12 03:16:30|43223.1|43203.1|43222.6|43202.6|43223.1|43203.1|43220.1|43200.1|4
1626059800000|2021-07-12 03:16:40|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|0
1626059810000|2021-07-12 03:16:50|||||||||1
1626059820000|2021-07-12 03:17:00|43218.1|43198.1|43215.6|43195.6|43218.1|43198.1|43215.6|43195.6|7
1626059830000|2021-07-12 03:17:10|43216.2|43196.2|43215.1|43195.1|43220.1|43200.1|43215.1|43195.1|2
1626059840000|2021-07-12 03:17:20|43217|43197|43200.1|43180.1|43217|43197|43197.6|43177.6|41
1626059850000|2021-07-12 03:17:30|43200.6|43180.6|43202.6|43182.6|43202.6|43182.6|43200.6|43180.6|16
1626059860000|2021-07-12 03:17:40|43204.5|43184.5|43205.1|43185.1|43205.1|43185.1|43203.1|43183.1|1
1626059870000|2021-07-12 03:17:50|43207|43187|43207.6|43187.6|43207.6|43187.6|43203.1|43183.1|7
1626059880000|2021-07-12 03:18:00|43205.1|43185.1|43207.6|43187.6|43207.6|43187.6|43202.6|43182.6|6
1626059890000|2021-07-12 03:18:10|43207|43187|43207.6|43187.6|43207.6|43187.6|43202.6|43182.6|0
1626059900000|2021-07-12 03:18:20|43205.1|43185.1|43202.6|43182.6|43205.1|43185.1|43202.6|43182.6|2
1626059910000|2021-07-12 03:18:30|43200.6|43180.6|43200.1|43180.1|43200.6|43180.6|43200.1|43180.1|1
1626059920000|2021-07-12 03:18:40|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|4
1626059930000|2021-07-12 03:18:50|43200.1|43180.1|43200.1|43180.1|43202.6|43182.6|43200.1|43180.1|0
1626059940000|2021-07-12 03:19:00|43202.6|43182.6|43205.1|43185.1|43205.1|43185.1|43202.6|43182.6|11
1626059950000|2021-07-12 03:19:10|43205.6|43185.6|43198.1|43178.1|43207.6|43187.6|43198.1|43178.1|19
1626059960000|2021-07-12 03:19:20|43200.1|43180.1|43192.6|43172.6|43200.1|43180.1|43192.6|43172.6|20
1626059970000|2021-07-12 03:19:30|43190.6|43170.6|43190.1|43170.1|43192.6|43172.6|43190.1|43170.1|5
1626059980000|2021-07-12 03:19:40|43190.6|43170.6|43187.6|43167.6|43192.6|43172.6|43186.2|43166.2|10
1626059990000|2021-07-12 03:19:50|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|17
1626060000000|2021-07-12 03:20:00|43192|43172|43190.1|43170.1|43195.1|43175.1|43190.1|43170.1|5
1626060010000|2021-07-12 03:20:10|43192.6|43172.6|43188.1|43168.1|43192.6|43172.6|43188.1|43168.1|4
1626060020000|2021-07-12 03:20:20|43190.1|43170.1|43187.6|43167.6|43192|43172|43187.6|43167.6|2
1626060030000|2021-07-12 03:20:30|43189.5|43169.5|43182.6|43162.6|43189.5|43169.5|43182.6|43162.6|14
1626060040000|2021-07-12 03:20:40|43185.1|43165.1|43182.6|43162.6|43185.1|43165.1|43182.6|43162.6|3
1626060060000|2021-07-12 03:21:00|43185.1|43165.1|43182.6|43162.6|43185.1|43165.1|43182.6|43162.6|4
1626060070000|2021-07-12 03:21:10|||||||||2
1626060080000|2021-07-12 03:21:20|43180.1|43160.1|43178.1|43158.1|43180.1|43160.1|43175.6|43155.6|15
1626060090000|2021-07-12 03:21:30|43173.7|43153.7|43175.1|43155.1|43179.5|43159.5|43173.7|43153.7|12
1626060100000|2021-07-12 03:21:40|43172.6|43152.6|43170.1|43150.1|43172.6|43152.6|43170.1|43150.1|18
1626060110000|2021-07-12 03:21:50|43169.5|43149.5|43167.6|43147.6|43172|43152|43167.6|43147.6|18
1626060120000|2021-07-12 03:22:00|43165.6|43145.6|43155.1|43135.1|43169.5|43149.5|43155.1|43135.1|40
1626060130000|2021-07-12 03:22:10|43152.6|43132.6|43160.1|43140.1|43160.1|43140.1|43150.1|43130.1|19
1626060140000|2021-07-12 03:22:20|43157.6|43137.6|43160.1|43140.1|43160.1|43140.1|43155.6|43135.6|12
1626060150000|2021-07-12 03:22:30|43162.6|43142.6|43170.1|43150.1|43170.1|43150.1|43159.5|43139.5|21
1626060160000|2021-07-12 03:22:40|43172|43152|43177|43157|43177.6|43157.6|43172|43152|6
1626060170000|2021-07-12 03:22:50|43177.6|43157.6|43175.1|43155.1|43177.6|43157.6|43175.1|43155.1|4
1626060180000|2021-07-12 03:23:00|43172.6|43152.6|43165.6|43145.6|43172.6|43152.6|43165.6|43145.6|2
1626060190000|2021-07-12 03:23:10|43165.1|43145.1|43164.5|43144.5|43166.4|43146.4|43162.6|43142.6|10
1626060200000|2021-07-12 03:23:20|43165.1|43145.1|43175.1|43155.1|43175.1|43155.1|43165.1|43145.1|8
1626060210000|2021-07-12 03:23:30|43177.6|43157.6|43182|43162|43184.5|43164.5|43177.6|43157.6|15
1626060220000|2021-07-12 03:23:40|43180.1|43160.1|43180.6|43160.6|43182.6|43162.6|43180.1|43160.1|7
1626060230000|2021-07-12 03:23:50|43182.6|43162.6|43182.6|43162.6|43187.6|43167.6|43182.6|43162.6|2
1626060240000|2021-07-12 03:24:00|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|4
1626060250000|2021-07-12 03:24:10|43178.1|43158.1|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|4
1626060260000|2021-07-12 03:24:20|43178.1|43158.1|43177.6|43157.6|43180.1|43160.1|43175.6|43155.6|4
1626060270000|2021-07-12 03:24:30|43178.1|43158.1|43178.1|43158.1|43180.1|43160.1|43178.1|43158.1|0
1626060280000|2021-07-12 03:24:40|43180.1|43160.1|43183.1|43163.1|43183.1|43163.1|43180.1|43160.1|11
1626060290000|2021-07-12 03:24:50|||||||||2
1626060300000|2021-07-12 03:25:00|43185.1|43165.1|43178.1|43158.1|43185.1|43165.1|43178.1|43158.1|8
1626060310000|2021-07-12 03:25:10|43180.1|43160.1|43185.1|43165.1|43185.1|43165.1|43180.1|43160.1|11
1626060320000|2021-07-12 03:25:20|43180.6|43160.6|43182.6|43162.6|43183.1|43163.1|43180.1|43160.1|12
1626060330000|2021-07-12 03:25:30|43184.5|43164.5|43182|43162|43185.1|43165.1|43180.1|43160.1|15
1626060340000|2021-07-12 03:25:40|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|3
1626060350000|2021-07-12 03:25:50|43182|43162|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|12
1626060360000|2021-07-12 03:26:00|43180.1|43160.1|43171.2|43151.2|43180.1|43160.1|43171.2|43151.2|12
1626060370000|2021-07-12 03:26:10|43173.1|43153.1|43175.1|43155.1|43175.1|43155.1|43171.2|43151.2|2
1626060380000|2021-07-12 03:26:20|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|0
1626060390000|2021-07-12 03:26:30|43173.1|43153.1|43175.1|43155.1|43175.1|43155.1|43173.1|43153.1|5
1626060400000|2021-07-12 03:26:40|43177.6|43157.6|43173.1|43153.1|43178.1|43158.1|43173.1|43153.1|14
1626060410000|2021-07-12 03:26:50|43175.1|43155.1|43172.6|43152.6|43175.1|43155.1|43172.6|43152.6|0
1626060420000|2021-07-12 03:27:00|43172|43152|43167.6|43147.6|43172|43152|43167.6|43147.6|2
1626060430000|2021-07-12 03:27:10|43170.6|43150.6|43175.1|43155.1|43175.1|43155.1|43168.1|43148.1|7
1626060440000|2021-07-12 03:27:20|43175.6|43155.6|43182.6|43162.6|43182.6|43162.6|43175.6|43155.6|2
1626060450000|2021-07-12 03:27:30|43180.6|43160.6|43185.1|43165.1|43185.1|43165.1|43180.6|43160.6|8
1626060460000|2021-07-12 03:27:40|43187|43167|43189.5|43169.5|43189.5|43169.5|43187|43167|3
1626060470000|2021-07-12 03:27:50|43188.1|43168.1|43190.1|43170.1|43190.1|43170.1|43187.6|43167.6|6
1626060480000|2021-07-12 03:28:00|43189.5|43169.5|43190.1|43170.1|43190.1|43170.1|43188.1|43168.1|5
1626060490000|2021-07-12 03:28:10|43192.6|43172.6|43195.1|43175.1|43195.1|43175.1|43192.6|43172.6|3
1626060500000|2021-07-12 03:28:20|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|13
1626060510000|2021-07-12 03:28:30|||||||||2
1626060520000|2021-07-12 03:28:40|43198.1|43178.1|43202.6|43182.6|43202.6|43182.6|43198.1|43178.1|1
1626060530000|2021-07-12 03:28:50|43203.1|43183.1|43205.1|43185.1|43207.6|43187.6|43203.1|43183.1|4
1626060540000|2021-07-12 03:29:00|43207.6|43187.6|43204.5|43184.5|43207.6|43187.6|43204.5|43184.5|1
1626060550000|2021-07-12 03:29:10|43205.1|43185.1|43202.6|43182.6|43205.1|43185.1|43202.6|43182.6|0
1626060560000|2021-07-12 03:29:20|43205.1|43185.1|43207.6|43187.6|43207.6|43187.6|43205.1|43185.1|5
1626060570000|2021-07-12 03:29:30|43210.1|43190.1|43212.6|43192.6|43212.6|43192.6|43207.6|43187.6|6
1626060580000|2021-07-12 03:29:40|43210.1|43190.1|43210.1|43190.1|43212.6|43192.6|43210.1|43190.1|4
1626060590000|2021-07-12 03:29:50|43212.6|43192.6|43212|43192|43212.6|43192.6|43210.1|43190.1|2
1626060600000|2021-07-12 03:30:00|43212.6|43192.6|43205.1|43185.1|43212.6|43192.6|43205.1|43185.1|6
1626060610000|2021-07-12 03:30:10|||||||||3
1626060620000|2021-07-12 03:30:20|43202.6|43182.6|43205.1|43185.1|43205.1|43185.1|43202.6|43182.6|2
1626060630000|2021-07-12 03:30:30|43207.6|43187.6|43205.1|43185.1|43207.6|43187.6|43205.1|43185.1|2
1626060660000|2021-07-12 03:31:00|||||||||1
1626060670000|2021-07-12 03:31:10|||||||||3
1626060680000|2021-07-12 03:31:20|43207.6|43187.6|43207.6|43187.6|43207.6|43187.6|43207.6|43187.6|3
1626060690000|2021-07-12 03:31:30|43210.1|43190.1|43207.6|43187.6|43210.1|43190.1|43207.6|43187.6|5
1626060700000|2021-07-12 03:31:40|43205.1|43185.1|43207.6|43187.6|43210.1|43190.1|43205.1|43185.1|4
1626060710000|2021-07-12 03:31:50|43205.1|43185.1|43202.6|43182.6|43205.1|43185.1|43202.6|43182.6|5
1626060720000|2021-07-12 03:32:00|43204.5|43184.5|43200.1|43180.1|43204.5|43184.5|43200.1|43180.1|5
1626060740000|2021-07-12 03:32:20|43198.1|43178.1|43200.1|43180.1|43200.1|43180.1|43198.1|43178.1|0
1626060750000|2021-07-12 03:32:30|43195.1|43175.1|43193.1|43173.1|43195.1|43175.1|43193.1|43173.1|6
1626060760000|2021-07-12 03:32:40|||||||||1
1626060770000|2021-07-12 03:32:50|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|1
1626060800000|2021-07-12 03:33:20|43194.5|43174.5|43197.6|43177.6|43197.6|43177.6|43194.5|43174.5|0
1626060820000|2021-07-12 03:33:40|||||||||2
1626060830000|2021-07-12 03:33:50|43195.6|43175.6|43197.6|43177.6|43197.6|43177.6|43195.1|43175.1|1
1626060840000|2021-07-12 03:34:00|43195.6|43175.6|43192.6|43172.6|43195.6|43175.6|43192.6|43172.6|2
1626060870000|2021-07-12 03:34:30|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|3
1626060880000|2021-07-12 03:34:40|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|1
1626060950000|2021-07-12 03:35:50|43195.1|43175.1|43198.1|43178.1|43198.1|43178.1|43195.1|43175.1|5
1626060980000|2021-07-12 03:36:20|43198.7|43178.7|43198.1|43178.1|43200.6|43180.6|43198.1|43178.1|1
1626060990000|2021-07-12 03:36:30|||||||||1
1626061000000|2021-07-12 03:36:40|||||||||6
1626061020000|2021-07-12 03:37:00|43197.6|43177.6|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|0
1626061030000|2021-07-12 03:37:10|43196.2|43176.2|43195.6|43175.6|43196.2|43176.2|43195.6|43175.6|0
1626061080000|2021-07-12 03:38:00|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|1
1626061090000|2021-07-12 03:38:10|43196.2|43176.2|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|0
1626061120000|2021-07-12 03:38:40|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|0
1626061130000|2021-07-12 03:38:50|43193.7|43173.7|43193.1|43173.1|43193.7|43173.7|43193.1|43173.1|9
1626061140000|2021-07-12 03:39:00|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|0
1626061170000|2021-07-12 03:39:30|43190.1|43170.1|43190.6|43170.6|43190.6|43170.6|43190.1|43170.1|1
1626061180000|2021-07-12 03:39:40|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|1
1626061190000|2021-07-12 03:39:50|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|2
1626061200000|2021-07-12 03:40:00|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|0
1626061210000|2021-07-12 03:40:10|43180.6|43160.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|8
1626061220000|2021-07-12 03:40:20|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|0
1626061240000|2021-07-12 03:40:40|43197|43177|43197.6|43177.6|43197.6|43177.6|43197|43177|11
1626061250000|2021-07-12 03:40:50|||||||||1
1626061260000|2021-07-12 03:41:00|43195.6|43175.6|43195.1|43175.1|43197.6|43177.6|43195.1|43175.1|3
1626061270000|2021-07-12 03:41:10|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|0
1626061280000|2021-07-12 03:41:20|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|9
1626061290000|2021-07-12 03:41:30|43187.6|43167.6|43185.1|43165.1|43187.6|43167.6|43185.1|43165.1|2
1626061300000|2021-07-12 03:41:40|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|0
1626061310000|2021-07-12 03:41:50|43180.1|43160.1|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|1
1626061340000|2021-07-12 03:42:20|43183.1|43163.1|43184.5|43164.5|43185.1|43165.1|43182.6|43162.6|0
1626061350000|2021-07-12 03:42:30|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|1
1626061360000|2021-07-12 03:42:40|43187|43167|43190.1|43170.1|43190.1|43170.1|43187|43167|1
1626061370000|2021-07-12 03:42:50|43192|43172|43192.6|43172.6|43192.6|43172.6|43192|43172|0
1626061380000|2021-07-12 03:43:00|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|3
1626061400000|2021-07-12 03:43:20|43193.1|43173.1|43192.6|43172.6|43193.1|43173.1|43192.6|43172.6|1
1626061410000|2021-07-12 03:43:30|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|4
1626061430000|2021-07-12 03:43:50|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|0
1626061440000|2021-07-12 03:44:00|43195.6|43175.6|43197.6|43177.6|43197.6|43177.6|43195.6|43175.6|2
1626061460000|2021-07-12 03:44:20|43195.1|43175.1|43192.6|43172.6|43195.1|43175.1|43192.6|43172.6|5
1626061470000|2021-07-12 03:44:30|43193.7|43173.7|43197.6|43177.6|43197.6|43177.6|43193.7|43173.7|4
1626061490000|2021-07-12 03:44:50|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|1
1626061500000|2021-07-12 03:45:00|||||||||1
1626061510000|2021-07-12 03:45:10|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|1
1626061610000|2021-07-12 03:46:50|43190.6|43170.6|43192.6|43172.6|43192.6|43172.6|43190.6|43170.6|2
1626061620000|2021-07-12 03:47:00|43190.1|43170.1|43192.6|43172.6|43192.6|43172.6|43190.1|43170.1|3
1626061670000|2021-07-12 03:47:50|43193.1|43173.1|43190.1|43170.1|43195.1|43175.1|43190.1|43170.1|2
1626061680000|2021-07-12 03:48:00|||||||||1
1626061690000|2021-07-12 03:48:10|43195.1|43175.1|43192.6|43172.6|43195.1|43175.1|43192.6|43172.6|3
1626061700000|2021-07-12 03:48:20|43195.1|43175.1|43192.6|43172.6|43195.1|43175.1|43192.6|43172.6|2
1626061710000|2021-07-12 03:48:30|||||||||1
1626061740000|2021-07-12 03:49:00|43195.1|43175.1|43192.6|43172.6|43195.1|43175.1|43192.6|43172.6|0
1626061800000|2021-07-12 03:50:00|43190.6|43170.6|43190.1|43170.1|43190.6|43170.6|43190.1|43170.1|0
1626061810000|2021-07-12 03:50:10|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|0
1626061830000|2021-07-12 03:50:30|||||||||2
1626061850000|2021-07-12 03:50:50|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|1
1626061860000|2021-07-12 03:51:00|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|1
1626061890000|2021-07-12 03:51:30|43187.6|43167.6|43187.6|43167.6|43187.6|43167.6|43187.6|43167.6|0
1626061910000|2021-07-12 03:51:50|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|43185.1|43165.1|7
1626061920000|2021-07-12 03:52:00|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|0
1626061930000|2021-07-12 03:52:10|43180.6|43160.6|43180.1|43160.1|43180.6|43160.6|43180.1|43160.1|1
1626061990000|2021-07-12 03:53:10|43192|43172|43192.6|43172.6|43192.6|43172.6|43192|43172|3
1626062000000|2021-07-12 03:53:20|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|0
1626062010000|2021-07-12 03:53:30|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|0
1626062030000|2021-07-12 03:53:50|43194.5|43174.5|43195.1|43175.1|43195.1|43175.1|43194.5|43174.5|0
1626062040000|2021-07-12 03:54:00|43192.6|43172.6|43190.1|43170.1|43192.6|43172.6|43190.1|43170.1|1
1626062050000|2021-07-12 03:54:10|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|2
1626062090000|2021-07-12 03:54:50|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|2
1626062110000|2021-07-12 03:55:10|43189.5|43169.5|43187|43167|43189.5|43169.5|43187|43167|2
1626062120000|2021-07-12 03:55:20|43185.1|43165.1|43187|43167|43187|43167|43185.1|43165.1|0
1626062130000|2021-07-12 03:55:30|43185.1|43165.1|43180.1|43160.1|43187|43167|43180.1|43160.1|2
1626062150000|2021-07-12 03:55:50|43178.1|43158.1|43172.6|43152.6|43178.1|43158.1|43172.6|43152.6|3
1626062160000|2021-07-12 03:56:00|43170.1|43150.1|43167.6|43147.6|43170.1|43150.1|43167.6|43147.6|5
1626062180000|2021-07-12 03:56:20|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|0
1626062230000|2021-07-12 03:57:10|||||||||1
1626062240000|2021-07-12 03:57:20|43172|43152|43172.6|43152.6|43172.6|43152.6|43172|43152|0
1626062260000|2021-07-12 03:57:40|||||||||1
1626062270000|2021-07-12 03:57:50|||||||||1
1626062290000|2021-07-12 03:58:10|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|0
1626062300000|2021-07-12 03:58:20|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43175.1|43155.1|0
1626062330000|2021-07-12 03:58:50|43180.1|43160.1|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|2
1626062360000|2021-07-12 03:59:20|||||||||3
1626062370000|2021-07-12 03:59:30|43184.5|43164.5|43182.6|43162.6|43185.1|43165.1|43182.6|43162.6|2
1626062380000|2021-07-12 03:59:40|43180.6|43160.6|43182.6|43162.6|43182.6|43162.6|43180.6|43160.6|0
1626062390000|2021-07-12 03:59:50|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|0
1626062400000|2021-07-12 04:00:00|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|3
1626062420000|2021-07-12 04:00:20|||||||||1
1626062450000|2021-07-12 04:00:50|||||||||2
1626062460000|2021-07-12 04:01:00|43178.1|43158.1|43173.1|43153.1|43178.1|43158.1|43173.1|43153.1|3
1626062480000|2021-07-12 04:01:20|43170.1|43150.1|43170.1|43150.1|43172.6|43152.6|43170.1|43150.1|1
1626062490000|2021-07-12 04:01:30|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|1
1626062500000|2021-07-12 04:01:40|||||||||2
1626062510000|2021-07-12 04:01:50|43166.2|43146.2|43168.1|43148.1|43168.1|43148.1|43165.6|43145.6|0
1626062530000|2021-07-12 04:02:10|43166.2|43146.2|43165.6|43145.6|43166.2|43146.2|43165.6|43145.6|2
1626062540000|2021-07-12 04:02:20|43168.1|43148.1|43168.1|43148.1|43170.1|43150.1|43168.1|43148.1|4
1626062550000|2021-07-12 04:02:30|43170.1|43150.1|43168.1|43148.1|43170.1|43150.1|43168.1|43148.1|1
1626062560000|2021-07-12 04:02:40|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|1
1626062570000|2021-07-12 04:02:50|43167.6|43147.6|43168.1|43148.1|43168.1|43148.1|43167.6|43147.6|2
1626062580000|2021-07-12 04:03:00|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43163.7|43143.7|3
1626062590000|2021-07-12 04:03:10|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|0
1626062600000|2021-07-12 04:03:20|43165.6|43145.6|43165.1|43145.1|43165.6|43145.6|43165.1|43145.1|1
1626062610000|2021-07-12 04:03:30|43165.6|43145.6|43167.6|43147.6|43167.6|43147.6|43165.6|43145.6|3
1626062630000|2021-07-12 04:03:50|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|1
1626062640000|2021-07-12 04:04:00|||||||||1
1626062650000|2021-07-12 04:04:10|43167.6|43147.6|43170.1|43150.1|43170.1|43150.1|43167.6|43147.6|0
1626062670000|2021-07-12 04:04:30|43167.6|43147.6|43165.1|43145.1|43167.6|43147.6|43165.1|43145.1|2
1626062690000|2021-07-12 04:04:50|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|2
1626062700000|2021-07-12 04:05:00|43167|43147|43167.6|43147.6|43167.6|43147.6|43165.1|43145.1|0
1626062730000|2021-07-12 04:05:30|43167|43147|43162.6|43142.6|43167|43147|43162.6|43142.6|1
1626062740000|2021-07-12 04:05:40|||||||||2
1626062780000|2021-07-12 04:06:20|43163.1|43143.1|43167.6|43147.6|43167.6|43147.6|43163.1|43143.1|1
1626062810000|2021-07-12 04:06:50|43165.6|43145.6|43167.6|43147.6|43167.6|43147.6|43163.1|43143.1|2
1626062830000|2021-07-12 04:07:10|43169.5|43149.5|43167.6|43147.6|43170.1|43150.1|43167.6|43147.6|0
1626062850000|2021-07-12 04:07:30|43170.1|43150.1|43172.6|43152.6|43172.6|43152.6|43170.1|43150.1|2
1626062880000|2021-07-12 04:08:00|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|0
1626062890000|2021-07-12 04:08:10|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|2
1626062900000|2021-07-12 04:08:20|43168.1|43148.1|43167.6|43147.6|43168.1|43148.1|43167.6|43147.6|1
1626062920000|2021-07-12 04:08:40|43170.1|43150.1|43167.6|43147.6|43170.1|43150.1|43167.6|43147.6|0
1626062940000|2021-07-12 04:09:00|43170.1|43150.1|43167.6|43147.6|43170.1|43150.1|43167.6|43147.6|0
1626062950000|2021-07-12 04:09:10|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|0
1626062960000|2021-07-12 04:09:20|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|1
1626062980000|2021-07-12 04:09:40|43169.5|43149.5|43167.6|43147.6|43169.5|43149.5|43167.6|43147.6|1
1626063000000|2021-07-12 04:10:00|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|3
1626063030000|2021-07-12 04:10:30|43172|43152|43172|43152|43172|43152|43172|43152|1
1626063150000|2021-07-12 04:12:30|||||||||1
1626063190000|2021-07-12 04:13:10|43172.6|43152.6|43172|43152|43172.6|43152.6|43172|43152|1
1626063200000|2021-07-12 04:13:20|||||||||1
1626063220000|2021-07-12 04:13:40|43174.5|43154.5|43170.1|43150.1|43174.5|43154.5|43170.1|43150.1|1
1626063230000|2021-07-12 04:13:50|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|0
1626063240000|2021-07-12 04:14:00|||||||||2
1626063290000|2021-07-12 04:14:50|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1626063300000|2021-07-12 04:15:00|43170.1|43150.1|43170.1|43150.1|43170.1|43150.1|43168.1|43148.1|2
1626063310000|2021-07-12 04:15:10|||||||||2
1626063320000|2021-07-12 04:15:20|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|2
1626063330000|2021-07-12 04:15:30|43170.1|43150.1|43170.1|43150.1|43172.6|43152.6|43170.1|43150.1|2
1626063340000|2021-07-12 04:15:40|43171.2|43151.2|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|1
1626063370000|2021-07-12 04:16:10|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|0
1626063410000|2021-07-12 04:16:50|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|0
1626063430000|2021-07-12 04:17:10|||||||||1
1626063510000|2021-07-12 04:18:30|43171.2|43151.2|43173.1|43153.1|43173.1|43153.1|43171.2|43151.2|2
1626063520000|2021-07-12 04:18:40|43169.3|43149.3|43168.7|43148.7|43169.3|43149.3|43168.7|43148.7|1
1626063560000|2021-07-12 04:19:20|||||||||1
1626063590000|2021-07-12 04:19:50|43170.6|43150.6|43168.7|43148.7|43170.6|43150.6|43168.7|43148.7|1
1626063600000|2021-07-12 04:20:00|||||||||1
1626063610000|2021-07-12 04:20:10|||||||||1
1626063660000|2021-07-12 04:21:00|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|3
1626063670000|2021-07-12 04:21:10|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1626063700000|2021-07-12 04:21:40|||||||||1
1626063730000|2021-07-12 04:22:10|43167.3|43147.3|43168.7|43148.7|43171.2|43151.2|43167.3|43147.3|3
1626063770000|2021-07-12 04:22:50|43170.6|43150.6|43168.7|43148.7|43170.6|43150.6|43168.7|43148.7|1
1626063790000|2021-07-12 04:23:10|43170.6|43150.6|43168.7|43148.7|43170.6|43150.6|43168.7|43148.7|1
1626063840000|2021-07-12 04:24:00|43170.6|43150.6|43169.3|43149.3|43170.6|43150.6|43169.3|43149.3|0
1626063850000|2021-07-12 04:24:10|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|1
1626063870000|2021-07-12 04:24:30|||||||||1
1626063880000|2021-07-12 04:24:40|||||||||6
1626063890000|2021-07-12 04:24:50|43172.3|43152.3|43176.2|43156.2|43176.2|43156.2|43172.3|43152.3|5
1626063900000|2021-07-12 04:25:00|||||||||5
1626063910000|2021-07-12 04:25:10|||||||||1
1626063920000|2021-07-12 04:25:20|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|1
1626063930000|2021-07-12 04:25:30|||||||||1
1626063950000|2021-07-12 04:25:50|||||||||5
1626063970000|2021-07-12 04:26:10|||||||||1
1626063990000|2021-07-12 04:26:30|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|1
1626064010000|2021-07-12 04:26:50|||||||||1
1626064030000|2021-07-12 04:27:10|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|2
1626064040000|2021-07-12 04:27:20|43181.2|43161.2|43186.2|43166.2|43186.2|43166.2|43181.2|43161.2|19
1626064050000|2021-07-12 04:27:30|43187.3|43167.3|43191.2|43171.2|43191.2|43171.2|43187.3|43167.3|7
1626064060000|2021-07-12 04:27:40|||||||||1
1626064080000|2021-07-12 04:28:00|||||||||3
1626064090000|2021-07-12 04:28:10|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|4
1626064110000|2021-07-12 04:28:30|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|0
1626064130000|2021-07-12 04:28:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|4
1626064180000|2021-07-12 04:29:40|43191.2|43171.2|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|1
1626064200000|2021-07-12 04:30:00|43186.2|43166.2|43186.8|43166.8|43191.2|43171.2|43186.2|43166.2|8
1626064210000|2021-07-12 04:30:10|43187.3|43167.3|43189.3|43169.3|43191.2|43171.2|43187.3|43167.3|4
1626064230000|2021-07-12 04:30:30|43186.8|43166.8|43189.3|43169.3|43189.3|43169.3|43186.8|43166.8|1
1626064240000|2021-07-12 04:30:40|43191.2|43171.2|43189.3|43169.3|43191.2|43171.2|43189.3|43169.3|1
1626064250000|2021-07-12 04:30:50|43191.2|43171.2|43189.3|43169.3|43191.2|43171.2|43189.3|43169.3|4
1626064260000|2021-07-12 04:31:00|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|0
1626064270000|2021-07-12 04:31:10|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|5
1626064280000|2021-07-12 04:31:20|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|1
1626064290000|2021-07-12 04:31:30|43198.1|43178.1|43195.6|43175.6|43198.1|43178.1|43195.6|43175.6|2
1626064310000|2021-07-12 04:31:50|||||||||1
1626064320000|2021-07-12 04:32:00|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|5
1626064330000|2021-07-12 04:32:10|||||||||1
1626064360000|2021-07-12 04:32:40|43193.1|43173.1|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|4
1626064370000|2021-07-12 04:32:50|||||||||2
1626064380000|2021-07-12 04:33:00|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|1
1626064400000|2021-07-12 04:33:20|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|0
1626064420000|2021-07-12 04:33:40|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|3
1626064430000|2021-07-12 04:33:50|||||||||1
1626064440000|2021-07-12 04:34:00|43193.1|43173.1|43191.2|43171.2|43193.1|43173.1|43191.2|43171.2|0
1626064460000|2021-07-12 04:34:20|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|1
1626064470000|2021-07-12 04:34:30|43191.8|43171.8|43193.7|43173.7|43193.7|43173.7|43191.8|43171.8|0
1626064480000|2021-07-12 04:34:40|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|0
1626064520000|2021-07-12 04:35:20|43191.8|43171.8|43193.1|43173.1|43193.7|43173.7|43191.2|43171.2|2
1626064530000|2021-07-12 04:35:30|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|0
1626064550000|2021-07-12 04:35:50|43191.8|43171.8|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|0
1626064580000|2021-07-12 04:36:20|43191.8|43171.8|43193.7|43173.7|43193.7|43173.7|43191.8|43171.8|2
1626064590000|2021-07-12 04:36:30|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|4
1626064600000|2021-07-12 04:36:40|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|2
1626064620000|2021-07-12 04:37:00|||||||||4
1626064640000|2021-07-12 04:37:20|43198.1|43178.1|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|5
1626064650000|2021-07-12 04:37:30|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|1
1626064660000|2021-07-12 04:37:40|43203.7|43183.7|43201.2|43181.2|43203.7|43183.7|43201.2|43181.2|1
1626064670000|2021-07-12 04:37:50|43201.8|43181.8|43206.2|43186.2|43206.2|43186.2|43201.2|43181.2|6
1626064680000|2021-07-12 04:38:00|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43206.8|43186.8|0
1626064690000|2021-07-12 04:38:10|||||||||2
1626064700000|2021-07-12 04:38:20|43206.8|43186.8|43206.8|43186.8|43208.7|43188.7|43206.8|43186.8|0
1626064710000|2021-07-12 04:38:30|||||||||2
1626064720000|2021-07-12 04:38:40|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|1
1626064730000|2021-07-12 04:38:50|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|0
1626064740000|2021-07-12 04:39:00|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|4
1626064750000|2021-07-12 04:39:10|43206.8|43186.8|43206.2|43186.2|43206.8|43186.8|43206.2|43186.2|2
1626064760000|2021-07-12 04:39:20|43207.3|43187.3|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|2
1626064790000|2021-07-12 04:39:50|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|1
1626064800000|2021-07-12 04:40:00|||||||||2
1626064820000|2021-07-12 04:40:20|43203.7|43183.7|43206.2|43186.2|43206.2|43186.2|43203.7|43183.7|0
1626064830000|2021-07-12 04:40:30|43205.6|43185.6|43203.7|43183.7|43205.6|43185.6|43203.7|43183.7|1
1626064880000|2021-07-12 04:41:20|43203.1|43183.1|43196.8|43176.8|43203.1|43183.1|43196.8|43176.8|8
1626064890000|2021-07-12 04:41:30|43194.8|43174.8|43194.3|43174.3|43194.8|43174.8|43194.3|43174.3|0
1626064910000|2021-07-12 04:41:50|||||||||1
1626064930000|2021-07-12 04:42:10|43192.3|43172.3|43191.8|43171.8|43192.3|43172.3|43191.8|43171.8|7
1626064970000|2021-07-12 04:42:50|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|5
1626064980000|2021-07-12 04:43:00|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|3
1626065010000|2021-07-12 04:43:30|43194.3|43174.3|43193.7|43173.7|43194.3|43174.3|43193.7|43173.7|2
1626065020000|2021-07-12 04:43:40|43195.6|43175.6|43193.7|43173.7|43195.6|43175.6|43193.7|43173.7|1
1626065040000|2021-07-12 04:44:00|||||||||3
1626065060000|2021-07-12 04:44:20|43194.3|43174.3|43196.2|43176.2|43196.2|43176.2|43194.3|43174.3|0
1626065070000|2021-07-12 04:44:30|43194.3|43174.3|43196.2|43176.2|43196.2|43176.2|43194.3|43174.3|2
1626065130000|2021-07-12 04:45:30|43197.3|43177.3|43196.2|43176.2|43201.2|43181.2|43196.2|43176.2|3
1626065140000|2021-07-12 04:45:40|||||||||1
1626065150000|2021-07-12 04:45:50|||||||||1
1626065160000|2021-07-12 04:46:00|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|1
1626065170000|2021-07-12 04:46:10|43196.2|43176.2|43196.8|43176.8|43196.8|43176.8|43196.2|43176.2|0
1626065180000|2021-07-12 04:46:20|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1626065190000|2021-07-12 04:46:30|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|2
1626065310000|2021-07-12 04:48:30|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|2
1626065320000|2021-07-12 04:48:40|||||||||1
1626065340000|2021-07-12 04:49:00|43191.2|43171.2|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|2
1626065350000|2021-07-12 04:49:10|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|20
1626065380000|2021-07-12 04:49:40|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|1
1626065390000|2021-07-12 04:49:50|||||||||1
1626065450000|2021-07-12 04:50:50|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43211.2|43191.2|0
1626065470000|2021-07-12 04:51:10|43215|43195|43213.7|43193.7|43215|43195|43213.7|43193.7|1
1626065490000|2021-07-12 04:51:30|43211.2|43191.2|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|0
1626065500000|2021-07-12 04:51:40|43216.2|43196.2|43213.1|43193.1|43216.2|43196.2|43213.1|43193.1|1
1626065510000|2021-07-12 04:51:50|43214.3|43194.3|43218.1|43198.1|43218.1|43198.1|43214.3|43194.3|4
1626065520000|2021-07-12 04:52:00|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|2
1626065530000|2021-07-12 04:52:10|||||||||1
1626065590000|2021-07-12 04:53:10|43211.2|43191.2|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|0
1626065600000|2021-07-12 04:53:20|43211.8|43191.8|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|0
1626065620000|2021-07-12 04:53:40|43215.6|43195.6|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|2
1626065630000|2021-07-12 04:53:50|43213.1|43193.1|43213.7|43193.7|43213.7|43193.7|43211.2|43191.2|1
1626065640000|2021-07-12 04:54:00|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43213.7|43193.7|2
1626065660000|2021-07-12 04:54:20|43215.6|43195.6|43213.7|43193.7|43215.6|43195.6|43213.7|43193.7|1
1626065710000|2021-07-12 04:55:10|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|5
1626065770000|2021-07-12 04:56:10|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|0
1626065830000|2021-07-12 04:57:10|||||||||3
1626065840000|2021-07-12 04:57:20|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|1
1626065850000|2021-07-12 04:57:30|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|1
1626065880000|2021-07-12 04:58:00|||||||||3
1626065890000|2021-07-12 04:58:10|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|0
1626065900000|2021-07-12 04:58:20|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|1
1626065910000|2021-07-12 04:58:30|||||||||2
1626065940000|2021-07-12 04:59:00|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|1
1626065960000|2021-07-12 04:59:20|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|0
1626065990000|2021-07-12 04:59:50|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|1
1626066000000|2021-07-12 05:00:00|43201.8|43181.8|43201.2|43181.2|43201.8|43181.8|43201.2|43181.2|3
1626066010000|2021-07-12 05:00:10|43203.1|43183.1|43199.3|43179.3|43203.1|43183.1|43199.3|43179.3|3
1626066030000|2021-07-12 05:00:30|||||||||2
1626066040000|2021-07-12 05:00:40|43197.3|43177.3|43196.8|43176.8|43197.3|43177.3|43196.8|43176.8|0
1626066050000|2021-07-12 05:00:50|||||||||5
1626066060000|2021-07-12 05:01:00|43194.8|43174.8|43198.7|43178.7|43198.7|43178.7|43194.8|43174.8|5
1626066070000|2021-07-12 05:01:10|43196.2|43176.2|43198.7|43178.7|43198.7|43178.7|43196.2|43176.2|2
1626066080000|2021-07-12 05:01:20|43199.3|43179.3|43201.2|43181.2|43201.2|43181.2|43198.7|43178.7|1
1626066090000|2021-07-12 05:01:30|||||||||1
1626066110000|2021-07-12 05:01:50|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|3
1626066120000|2021-07-12 05:02:00|43201.2|43181.2|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|0
1626066140000|2021-07-12 05:02:20|||||||||2
1626066150000|2021-07-12 05:02:30|||||||||1
1626066200000|2021-07-12 05:03:20|||||||||1
1626066230000|2021-07-12 05:03:50|||||||||3
1626066240000|2021-07-12 05:04:00|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|4
1626066260000|2021-07-12 05:04:20|||||||||1
1626066270000|2021-07-12 05:04:30|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|0
1626066280000|2021-07-12 05:04:40|43211.2|43191.2|43208.7|43188.7|43211.2|43191.2|43208.7|43188.7|1
1626066290000|2021-07-12 05:04:50|43209.3|43189.3|43208.7|43188.7|43209.3|43189.3|43208.7|43188.7|1
1626066300000|2021-07-12 05:05:00|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|0
1626066310000|2021-07-12 05:05:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|9
1626066320000|2021-07-12 05:05:20|43216.2|43196.2|43220|43200|43220|43200|43216.2|43196.2|9
1626066330000|2021-07-12 05:05:30|43218.1|43198.1|43218.7|43198.7|43221.2|43201.2|43218.1|43198.1|1
1626066340000|2021-07-12 05:05:40|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|1
1626066370000|2021-07-12 05:06:10|43219.3|43199.3|43218.7|43198.7|43219.3|43199.3|43218.7|43198.7|0
1626066380000|2021-07-12 05:06:20|||||||||1
1626066450000|2021-07-12 05:07:30|||||||||1
1626066460000|2021-07-12 05:07:40|||||||||1
1626066470000|2021-07-12 05:07:50|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|31
1626066490000|2021-07-12 05:08:10|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|3
1626066500000|2021-07-12 05:08:20|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1626066530000|2021-07-12 05:08:50|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|2
1626066540000|2021-07-12 05:09:00|43211.8|43191.8|43211.2|43191.2|43211.8|43191.8|43211.2|43191.2|0
1626066560000|2021-07-12 05:09:20|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|3
1626066580000|2021-07-12 05:09:40|43213.7|43193.7|43213.7|43193.7|43215.6|43195.6|43213.7|43193.7|0
1626066600000|2021-07-12 05:10:00|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1626066640000|2021-07-12 05:10:40|43216.8|43196.8|43218.7|43198.7|43218.7|43198.7|43216.8|43196.8|1
1626066660000|2021-07-12 05:11:00|43221.2|43201.2|43218.7|43198.7|43221.2|43201.2|43218.7|43198.7|1
1626066670000|2021-07-12 05:11:10|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1626066690000|2021-07-12 05:11:30|||||||||1
1626066720000|2021-07-12 05:12:00|||||||||1
1626066730000|2021-07-12 05:12:10|43215.6|43195.6|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|2
1626066780000|2021-07-12 05:13:00|43211.2|43191.2|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|3
1626066790000|2021-07-12 05:13:10|43213.1|43193.1|43213.7|43193.7|43213.7|43193.7|43213.1|43193.1|2
1626066810000|2021-07-12 05:13:30|||||||||1
1626066820000|2021-07-12 05:13:40|43214.3|43194.3|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|2
1626066860000|2021-07-12 05:14:20|||||||||1
1626066880000|2021-07-12 05:14:40|43213.1|43193.1|43211.2|43191.2|43213.1|43193.1|43211.2|43191.2|3
1626066930000|2021-07-12 05:15:30|43209.3|43189.3|43206.2|43186.2|43209.3|43189.3|43206.2|43186.2|2
1626066940000|2021-07-12 05:15:40|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|2
1626066950000|2021-07-12 05:15:50|||||||||1
1626066960000|2021-07-12 05:16:00|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|4
1626066970000|2021-07-12 05:16:10|43200.6|43180.6|43198.7|43178.7|43200.6|43180.6|43198.7|43178.7|2
1626066980000|2021-07-12 05:16:20|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|2
1626066990000|2021-07-12 05:16:30|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|1
1626067000000|2021-07-12 05:16:40|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43194.3|43174.3|5
1626067010000|2021-07-12 05:16:50|||||||||1
1626067030000|2021-07-12 05:17:10|43191.2|43171.2|43186.2|43166.2|43191.2|43171.2|43186.2|43166.2|7
1626067040000|2021-07-12 05:17:20|||||||||1
1626067060000|2021-07-12 05:17:40|||||||||2
1626067070000|2021-07-12 05:17:50|||||||||1
1626067080000|2021-07-12 05:18:00|43188.1|43168.1|43186.2|43166.2|43188.1|43168.1|43186.2|43166.2|0
1626067090000|2021-07-12 05:18:10|43183.7|43163.7|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|5
1626067100000|2021-07-12 05:18:20|43180.6|43160.6|43181.2|43161.2|43181.2|43161.2|43176.8|43156.8|5
1626067110000|2021-07-12 05:18:30|43180.6|43160.6|43178.7|43158.7|43180.6|43160.6|43178.7|43158.7|2
1626067120000|2021-07-12 05:18:40|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1626067130000|2021-07-12 05:18:50|||||||||2
1626067140000|2021-07-12 05:19:00|43179.3|43159.3|43181.2|43161.2|43181.2|43161.2|43178.7|43158.7|1
1626067150000|2021-07-12 05:19:10|43178.7|43158.7|43178.7|43158.7|43178.7|43158.7|43178.1|43158.1|1
1626067160000|2021-07-12 05:19:20|43180.6|43160.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|3
1626067180000|2021-07-12 05:19:40|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|2
1626067190000|2021-07-12 05:19:50|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|0
1626067200000|2021-07-12 05:20:00|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|2
1626067210000|2021-07-12 05:20:10|43188.1|43168.1|43190|43170|43190|43170|43188.1|43168.1|2
1626067220000|2021-07-12 05:20:20|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|1
1626067230000|2021-07-12 05:20:30|43190.6|43170.6|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|1
1626067240000|2021-07-12 05:20:40|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|0
1626067250000|2021-07-12 05:20:50|43186.8|43166.8|43186.2|43166.2|43188.7|43168.7|43186.2|43166.2|1
1626067300000|2021-07-12 05:21:40|43186.8|43166.8|43186.2|43166.2|43188.7|43168.7|43186.2|43166.2|13
1626067310000|2021-07-12 05:21:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|1
1626067320000|2021-07-12 05:22:00|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|1
1626067330000|2021-07-12 05:22:10|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|0
1626067350000|2021-07-12 05:22:30|43186.2|43166.2|43189.3|43169.3|43189.3|43169.3|43186.2|43166.2|4
1626067360000|2021-07-12 05:22:40|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|2
1626067370000|2021-07-12 05:22:50|||||||||2
1626067400000|2021-07-12 05:23:20|43193.7|43173.7|43195.6|43175.6|43195.6|43175.6|43193.7|43173.7|8
1626067410000|2021-07-12 05:23:30|43199.5|43179.5|43206.2|43186.2|43206.2|43186.2|43199.5|43179.5|18
1626067420000|2021-07-12 05:23:40|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|2
1626067440000|2021-07-12 05:24:00|||||||||5
1626067450000|2021-07-12 05:24:10|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43204.3|43184.3|4
1626067480000|2021-07-12 05:24:40|43203.7|43183.7|43205.6|43185.6|43208.1|43188.1|43203.7|43183.7|6
1626067490000|2021-07-12 05:24:50|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|0
1626067500000|2021-07-12 05:25:00|43205.6|43185.6|43203.7|43183.7|43205.6|43185.6|43203.7|43183.7|2
1626067510000|2021-07-12 05:25:10|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|0
1626067520000|2021-07-12 05:25:20|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|0
1626067530000|2021-07-12 05:25:30|43203.1|43183.1|43203.7|43183.7|43203.7|43183.7|43198.7|43178.7|3
1626067550000|2021-07-12 05:25:50|||||||||2
1626067560000|2021-07-12 05:26:00|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|0
1626067570000|2021-07-12 05:26:10|43196.8|43176.8|43194.8|43174.8|43196.8|43176.8|43194.8|43174.8|1
1626067580000|2021-07-12 05:26:20|43192.3|43172.3|43191.8|43171.8|43192.3|43172.3|43191.8|43171.8|1
1626067590000|2021-07-12 05:26:30|43191.2|43171.2|43190.6|43170.6|43191.2|43171.2|43190.6|43170.6|0
1626067600000|2021-07-12 05:26:40|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43189.3|43169.3|3
1626067610000|2021-07-12 05:26:50|||||||||2
1626067640000|2021-07-12 05:27:20|43188.7|43168.7|43186.2|43166.2|43188.7|43168.7|43186.2|43166.2|3
1626067680000|2021-07-12 05:28:00|||||||||2
1626067710000|2021-07-12 05:28:30|43183.7|43163.7|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|2
1626067730000|2021-07-12 05:28:50|||||||||2
1626067740000|2021-07-12 05:29:00|||||||||1
1626067760000|2021-07-12 05:29:20|||||||||1
1626067790000|2021-07-12 05:29:50|||||||||2
1626067800000|2021-07-12 05:30:00|43186.8|43166.8|43141.2|43121.2|43188.7|43168.7|43138.7|43118.7|78
1626067810000|2021-07-12 05:30:10|43143.7|43123.7|43146.2|43126.2|43146.2|43126.2|43136.8|43116.8|27
1626067820000|2021-07-12 05:30:20|43148.7|43128.7|43151.2|43131.2|43151.2|43131.2|43143.7|43123.7|8
1626067830000|2021-07-12 05:30:30|43153.7|43133.7|43151.2|43131.2|43153.7|43133.7|43151.2|43131.2|2
1626067840000|2021-07-12 05:30:40|43149.3|43129.3|43146.2|43126.2|43149.3|43129.3|43143.7|43123.7|11
1626067850000|2021-07-12 05:30:50|43146.8|43126.8|43154.3|43134.3|43156.2|43136.2|43146.8|43126.8|7
1626067860000|2021-07-12 05:31:00|43153.7|43133.7|43153.7|43133.7|43158.7|43138.7|43153.7|43133.7|5
1626067870000|2021-07-12 05:31:10|43151.2|43131.2|43144.3|43124.3|43151.2|43131.2|43144.3|43124.3|5
1626067880000|2021-07-12 05:31:20|43141.8|43121.8|43138.7|43118.7|43141.8|43121.8|43134.3|43114.3|15
1626067890000|2021-07-12 05:31:30|43138.1|43118.1|43138.7|43118.7|43139.3|43119.3|43136.2|43116.2|11
1626067900000|2021-07-12 05:31:40|43139.3|43119.3|43143.7|43123.7|43143.7|43123.7|43136.2|43116.2|10
1626067910000|2021-07-12 05:31:50|43141.8|43121.8|43143.7|43123.7|43143.7|43123.7|43141.2|43121.2|1
1626067920000|2021-07-12 05:32:00|43141.2|43121.2|43146.2|43126.2|43146.2|43126.2|43141.2|43121.2|15
1626067930000|2021-07-12 05:32:10|43145.6|43125.6|43148.7|43128.7|43148.7|43128.7|43143.7|43123.7|3
1626067940000|2021-07-12 05:32:20|43150.6|43130.6|43163.7|43143.7|43163.7|43143.7|43150.6|43130.6|8
1626067950000|2021-07-12 05:32:30|43168.7|43148.7|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|5
1626067960000|2021-07-12 05:32:40|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43161.2|43141.2|5
1626067970000|2021-07-12 05:32:50|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|6
1626067980000|2021-07-12 05:33:00|43164.2|43144.2|43161.2|43141.2|43168.7|43148.7|43161.2|43141.2|8
1626067990000|2021-07-12 05:33:10|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|4
1626068000000|2021-07-12 05:33:20|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|2
1626068010000|2021-07-12 05:33:30|43161.2|43141.2|43163.7|43143.7|43163.7|43143.7|43158.7|43138.7|13
1626068030000|2021-07-12 05:33:50|43161.2|43141.2|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|8
1626068040000|2021-07-12 05:34:00|43158.1|43138.1|43193.7|43173.7|43193.7|43173.7|43156.2|43136.2|24
1626068050000|2021-07-12 05:34:10|43195.6|43175.6|43190.6|43170.6|43195.6|43175.6|43190.6|43170.6|2
1626068060000|2021-07-12 05:34:20|43186.2|43166.2|43178.7|43158.7|43186.7|43166.7|43178.7|43158.7|11
1626068070000|2021-07-12 05:34:30|43174.8|43154.8|43169.2|43149.2|43174.8|43154.8|43166.2|43146.2|6
1626068080000|2021-07-12 05:34:40|43168.7|43148.7|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|3
1626068090000|2021-07-12 05:34:50|43166.7|43146.7|43163.7|43143.7|43166.7|43146.7|43163.7|43143.7|0
1626068100000|2021-07-12 05:35:00|43164.2|43144.2|43170.6|43150.6|43170.6|43150.6|43164.2|43144.2|12
1626068110000|2021-07-12 05:35:10|43171.2|43151.2|43176.2|43156.2|43176.2|43156.2|43171.2|43151.2|1
1626068120000|2021-07-12 05:35:20|43173.7|43153.7|43158.7|43138.7|43173.7|43153.7|43158.7|43138.7|6
1626068130000|2021-07-12 05:35:30|43156.2|43136.2|43151.2|43131.2|43156.2|43136.2|43151.2|43131.2|2
1626068140000|2021-07-12 05:35:40|43153.1|43133.1|43148.7|43128.7|43153.7|43133.7|43146.7|43126.7|13
1626068150000|2021-07-12 05:35:50|43146.7|43126.7|43141.2|43121.2|43148.7|43128.7|43141.2|43121.2|7
1626068160000|2021-07-12 05:36:00|43146.2|43126.2|43133.7|43113.7|43146.2|43126.2|43132.3|43112.3|22
1626068170000|2021-07-12 05:36:10|43134.2|43114.2|43138.7|43118.7|43138.7|43118.7|43134.2|43114.2|3
1626068180000|2021-07-12 05:36:20|43138.1|43118.1|43138.7|43118.7|43139.2|43119.2|43134.2|43114.2|1
1626068190000|2021-07-12 05:36:30|43138.1|43118.1|43134.2|43114.2|43138.1|43118.1|43134.2|43114.2|2
1626068200000|2021-07-12 05:36:40|43132.3|43112.3|43125.4|43105.4|43132.3|43112.3|43125.4|43105.4|19
1626068210000|2021-07-12 05:36:50|43127.3|43107.3|43127.3|43107.3|43129.8|43109.8|43125.4|43105.4|3
1626068220000|2021-07-12 05:37:00|43125.4|43105.4|43121.2|43101.2|43125.4|43105.4|43121.2|43101.2|2
1626068230000|2021-07-12 05:37:10|43119.2|43099.2|43123.7|43103.7|43126.2|43106.2|43119.2|43099.2|2
1626068240000|2021-07-12 05:37:20|43123.1|43103.1|43123.7|43103.7|43123.7|43103.7|43121.2|43101.2|0
1626068250000|2021-07-12 05:37:30|43124.2|43104.2|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|4
1626068260000|2021-07-12 05:37:40|43126.7|43106.7|43126.2|43106.2|43129.2|43109.2|43126.2|43106.2|4
1626068270000|2021-07-12 05:37:50|43123.7|43103.7|43126.2|43106.2|43128.7|43108.7|43123.7|43103.7|2
1626068280000|2021-07-12 05:38:00|43123.7|43103.7|43124.2|43104.2|43128.1|43108.1|43123.7|43103.7|2
1626068300000|2021-07-12 05:38:20|43124.8|43104.8|43146.2|43126.2|43146.2|43126.2|43124.8|43104.8|11
1626068310000|2021-07-12 05:38:30|43142.3|43122.3|43146.2|43126.2|43146.2|43126.2|43141.2|43121.2|4
1626068320000|2021-07-12 05:38:40|43148.7|43128.7|43153.7|43133.7|43153.7|43133.7|43148.7|43128.7|1
1626068330000|2021-07-12 05:38:50|43154.2|43134.2|43148.1|43128.1|43156.2|43136.2|43148.1|43128.1|6
1626068340000|2021-07-12 05:39:00|43148.7|43128.7|43124.2|43104.2|43148.7|43128.7|43122.3|43102.3|24
1626068350000|2021-07-12 05:39:10|43123.7|43103.7|43119.2|43099.2|43124.2|43104.2|43119.2|43099.2|2
1626068360000|2021-07-12 05:39:20|43121.7|43101.7|43128.7|43108.7|43128.7|43108.7|43121.2|43101.2|7
1626068370000|2021-07-12 05:39:30|||||||||2
1626068380000|2021-07-12 05:39:40|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1626068390000|2021-07-12 05:39:50|43130.6|43110.6|43123.7|43103.7|43130.6|43110.6|43123.7|43103.7|4
1626068400000|2021-07-12 05:40:00|43123.1|43103.1|43116.2|43096.2|43123.1|43103.1|43116.2|43096.2|7
1626068410000|2021-07-12 05:40:10|43118.7|43098.7|43136.2|43116.2|43136.2|43116.2|43118.7|43098.7|10
1626068420000|2021-07-12 05:40:20|43138.7|43118.7|43133.7|43113.7|43138.7|43118.7|43133.7|43113.7|2
1626068430000|2021-07-12 05:40:30|43134.2|43114.2|43138.7|43118.7|43138.7|43118.7|43134.2|43114.2|1
1626068440000|2021-07-12 05:40:40|43139.2|43119.2|43138.7|43118.7|43141.2|43121.2|43138.7|43118.7|7
1626068450000|2021-07-12 05:40:50|43139.2|43119.2|43149.2|43129.2|43149.2|43129.2|43139.2|43119.2|3
1626068460000|2021-07-12 05:41:00|43148.7|43128.7|43141.2|43121.2|43148.7|43128.7|43138.7|43118.7|7
1626068470000|2021-07-12 05:41:10|43139.2|43119.2|43138.7|43118.7|43139.2|43119.2|43138.7|43118.7|1
1626068480000|2021-07-12 05:41:20|43138.1|43118.1|43129.2|43109.2|43138.1|43118.1|43129.2|43109.2|8
1626068490000|2021-07-12 05:41:30|43128.7|43108.7|43124.8|43104.8|43128.7|43108.7|43124.8|43104.8|7
1626068500000|2021-07-12 05:41:40|43122.3|43102.3|43124.8|43104.8|43126.7|43106.7|43122.3|43102.3|4
1626068510000|2021-07-12 05:41:50|43122.3|43102.3|43121.2|43101.2|43124.8|43104.8|43118.1|43098.1|1
1626068520000|2021-07-12 05:42:00|43123.7|43103.7|43125.6|43105.6|43125.6|43105.6|43123.7|43103.7|3
1626068530000|2021-07-12 05:42:10|43123.7|43103.7|43123.7|43103.7|43126.2|43106.2|43123.7|43103.7|3
1626068540000|2021-07-12 05:42:20|43121.2|43101.2|43126.2|43106.2|43126.2|43106.2|43121.2|43101.2|4
1626068550000|2021-07-12 05:42:30|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43121.7|43101.7|1
1626068560000|2021-07-12 05:42:40|43121.7|43101.7|43116.2|43096.2|43123.7|43103.7|43116.2|43096.2|8
1626068570000|2021-07-12 05:42:50|43113.7|43093.7|43123.7|43103.7|43123.7|43103.7|43113.7|43093.7|17
1626068580000|2021-07-12 05:43:00|43119.2|43099.2|43115.6|43095.6|43119.2|43099.2|43113.7|43093.7|9
1626068590000|2021-07-12 05:43:10|43116.2|43096.2|43123.7|43103.7|43123.7|43103.7|43116.2|43096.2|4
1626068600000|2021-07-12 05:43:20|43121.7|43101.7|43121.2|43101.2|43123.7|43103.7|43119.2|43099.2|2
1626068610000|2021-07-12 05:43:30|43119.2|43099.2|43113.7|43093.7|43119.2|43099.2|43113.7|43093.7|4
1626068620000|2021-07-12 05:43:40|43111.2|43091.2|43121.2|43101.2|43121.2|43101.2|43111.2|43091.2|5
1626068630000|2021-07-12 05:43:50|43123.1|43103.1|43121.2|43101.2|43123.7|43103.7|43118.7|43098.7|5
1626068640000|2021-07-12 05:44:00|43118.1|43098.1|43116.2|43096.2|43118.1|43098.1|43114.2|43094.2|9
1626068650000|2021-07-12 05:44:10|43116.7|43096.7|43118.7|43098.7|43119.2|43099.2|43112.3|43092.3|4
1626068660000|2021-07-12 05:44:20|43116.2|43096.2|43118.7|43098.7|43121.2|43101.2|43116.2|43096.2|1
1626068670000|2021-07-12 05:44:30|43120.6|43100.6|43116.2|43096.2|43121.2|43101.2|43116.2|43096.2|4
1626068680000|2021-07-12 05:44:40|43114.2|43094.2|43108.1|43088.1|43114.2|43094.2|43108.1|43088.1|11
1626068690000|2021-07-12 05:44:50|43108.7|43088.7|43106.2|43086.2|43108.7|43088.7|43106.2|43086.2|29
1626068700000|2021-07-12 05:45:00|43101.2|43081.2|43103.7|43083.7|43103.7|43083.7|43098.7|43078.7|16
1626068710000|2021-07-12 05:45:10|43101.2|43081.2|43096.2|43076.2|43101.2|43081.2|43094.2|43074.2|13
1626068720000|2021-07-12 05:45:20|43098.1|43078.1|43101.2|43081.2|43101.2|43081.2|43096.2|43076.2|10
1626068730000|2021-07-12 05:45:30|43100|43080|43099.2|43079.2|43100|43080|43096.2|43076.2|7
1626068740000|2021-07-12 05:45:40|43101.2|43081.2|43106.2|43086.2|43106.2|43086.2|43096.7|43076.7|11
1626068750000|2021-07-12 05:45:50|43108.1|43088.1|43104.2|43084.2|43108.1|43088.1|43104.2|43084.2|3
1626068760000|2021-07-12 05:46:00|43106.2|43086.2|43099.8|43079.8|43109.2|43089.2|43099.8|43079.8|19
1626068770000|2021-07-12 05:46:10|43101.7|43081.7|43099.8|43079.8|43101.7|43081.7|43099.8|43079.8|0
1626068780000|2021-07-12 05:46:20|43101.7|43081.7|43099.8|43079.8|43101.7|43081.7|43099.8|43079.8|1
1626068790000|2021-07-12 05:46:30|43101.7|43081.7|43113.1|43093.1|43113.1|43093.1|43099.8|43079.8|10
1626068800000|2021-07-12 05:46:40|43115.6|43095.6|43113.7|43093.7|43115.6|43095.6|43113.1|43093.1|0
1626068810000|2021-07-12 05:46:50|43115.6|43095.6|43113.7|43093.7|43116.2|43096.2|43111.2|43091.2|2
1626068820000|2021-07-12 05:47:00|43116.2|43096.2|43111.2|43091.2|43116.2|43096.2|43111.2|43091.2|3
1626068830000|2021-07-12 05:47:10|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|6
1626068840000|2021-07-12 05:47:20|43111.2|43091.2|43110.6|43090.6|43111.2|43091.2|43110.6|43090.6|6
1626068850000|2021-07-12 05:47:30|43108.1|43088.1|43106.2|43086.2|43110.6|43090.6|43106.2|43086.2|6
1626068860000|2021-07-12 05:47:40|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|2
1626068870000|2021-07-12 05:47:50|43108.7|43088.7|43121.2|43101.2|43121.2|43101.2|43108.7|43088.7|8
1626068880000|2021-07-12 05:48:00|43123.7|43103.7|43118.7|43098.7|43123.7|43103.7|43118.7|43098.7|6
1626068890000|2021-07-12 05:48:10|43119.2|43099.2|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|4
1626068900000|2021-07-12 05:48:20|43116.2|43096.2|43111.2|43091.2|43116.2|43096.2|43108.1|43088.1|17
1626068910000|2021-07-12 05:48:30|43108.1|43088.1|43104.2|43084.2|43108.7|43088.7|43104.2|43084.2|12
1626068920000|2021-07-12 05:48:40|43106.2|43086.2|43100.6|43080.6|43106.2|43086.2|43100.6|43080.6|9
1626068930000|2021-07-12 05:48:50|43101.2|43081.2|43076.2|43056.2|43101.2|43081.2|43076.2|43056.2|75
1626068940000|2021-07-12 05:49:00|43078.7|43058.7|43068.7|43048.7|43078.7|43058.7|43068.7|43048.7|19
1626068950000|2021-07-12 05:49:10|43066.2|43046.2|43071.2|43051.2|43071.2|43051.2|43066.2|43046.2|28
1626068960000|2021-07-12 05:49:20|43069.2|43049.2|43073.7|43053.7|43073.7|43053.7|43064.8|43044.8|36
1626068970000|2021-07-12 05:49:30|43071.7|43051.7|43071.2|43051.2|43074.2|43054.2|43071.2|43051.2|19
1626068980000|2021-07-12 05:49:40|43071.7|43051.7|43076.2|43056.2|43078.7|43058.7|43071.7|43051.7|14
1626068990000|2021-07-12 05:49:50|43073.7|43053.7|43069.2|43049.2|43074.2|43054.2|43066.7|43046.7|17
1626069000000|2021-07-12 05:50:00|43066.7|43046.7|43083.7|43063.7|43083.7|43063.7|43066.7|43046.7|9
1626069010000|2021-07-12 05:50:10|43085.6|43065.6|43088.7|43068.7|43088.7|43068.7|43085.6|43065.6|3
1626069020000|2021-07-12 05:50:20|43089.2|43069.2|43091.2|43071.2|43091.2|43071.2|43089.2|43069.2|5
1626069030000|2021-07-12 05:50:30|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|2
1626069040000|2021-07-12 05:50:40|43092.5|43072.5|43083.7|43063.7|43092.5|43072.5|43083.7|43063.7|3
1626069050000|2021-07-12 05:50:50|43086.2|43066.2|43081.2|43061.2|43086.2|43066.2|43081.2|43061.2|4
1626069060000|2021-07-12 05:51:00|||||||||3
1626069080000|2021-07-12 05:51:20|43078.7|43058.7|43069.2|43049.2|43078.7|43058.7|43069.2|43049.2|8
1626069090000|2021-07-12 05:51:30|43068.7|43048.7|43070.6|43050.6|43070.6|43050.6|43066.7|43046.7|1
1626069100000|2021-07-12 05:51:40|43068.7|43048.7|43073.7|43053.7|43073.7|43053.7|43068.7|43048.7|2
1626069110000|2021-07-12 05:51:50|43073.1|43053.1|43068.7|43048.7|43073.1|43053.1|43068.7|43048.7|4
1626069120000|2021-07-12 05:52:00|43066.7|43046.7|43068.7|43048.7|43069.2|43049.2|43064.2|43044.2|17
1626069130000|2021-07-12 05:52:10|43066.7|43046.7|43061.7|43041.7|43066.7|43046.7|43061.7|43041.7|5
1626069140000|2021-07-12 05:52:20|43062.3|43042.3|43071.2|43051.2|43071.2|43051.2|43062.3|43042.3|5
1626069150000|2021-07-12 05:52:30|43076.2|43056.2|43083.7|43063.7|43083.7|43063.7|43076.2|43056.2|6
1626069160000|2021-07-12 05:52:40|43084.2|43064.2|43088.7|43068.7|43091.2|43071.2|43084.2|43064.2|9
1626069170000|2021-07-12 05:52:50|43091.2|43071.2|43086.2|43066.2|43091.2|43071.2|43083.7|43063.7|13
1626069180000|2021-07-12 05:53:00|43084.2|43064.2|43083.7|43063.7|43084.2|43064.2|43081.7|43061.7|2
1626069190000|2021-07-12 05:53:10|43081.7|43061.7|43080.6|43060.6|43081.7|43061.7|43078.7|43058.7|5
1626069200000|2021-07-12 05:53:20|43081.2|43061.2|43079.2|43059.2|43083.1|43063.1|43079.2|43059.2|2
1626069210000|2021-07-12 05:53:30|43081.2|43061.2|43079.2|43059.2|43081.2|43061.2|43079.2|43059.2|4
1626069220000|2021-07-12 05:53:40|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|0
1626069230000|2021-07-12 05:53:50|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|1
1626069240000|2021-07-12 05:54:00|43078.7|43058.7|43076.7|43056.7|43078.7|43058.7|43076.2|43056.2|11
1626069250000|2021-07-12 05:54:10|43074.2|43054.2|43078.7|43058.7|43078.7|43058.7|43074.2|43054.2|1
1626069260000|2021-07-12 05:54:20|43076.2|43056.2|43071.7|43051.7|43076.2|43056.2|43071.7|43051.7|3
1626069270000|2021-07-12 05:54:30|43069.8|43049.8|43071.7|43051.7|43071.7|43051.7|43069.8|43049.8|5
1626069280000|2021-07-12 05:54:40|43069.8|43049.8|43068.7|43048.7|43071.7|43051.7|43066.7|43046.7|5
1626069290000|2021-07-12 05:54:50|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|2
1626069300000|2021-07-12 05:55:00|43068.1|43048.1|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|4
1626069310000|2021-07-12 05:55:10|43070.6|43050.6|43071.2|43051.2|43071.2|43051.2|43070.6|43050.6|2
1626069320000|2021-07-12 05:55:20|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.2|43051.2|2
1626069330000|2021-07-12 05:55:30|43073.7|43053.7|43071.2|43051.2|43074.2|43054.2|43071.2|43051.2|0
1626069340000|2021-07-12 05:55:40|43073.7|43053.7|43076.2|43056.2|43078.7|43058.7|43073.7|43053.7|12
1626069350000|2021-07-12 05:55:50|43078.7|43058.7|43076.2|43056.2|43078.7|43058.7|43076.2|43056.2|2
1626069360000|2021-07-12 05:56:00|43074.2|43054.2|43069.2|43049.2|43074.2|43054.2|43069.2|43049.2|8
1626069370000|2021-07-12 05:56:10|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|43068.7|43048.7|3
1626069380000|2021-07-12 05:56:20|43066.7|43046.7|43064.2|43044.2|43066.7|43046.7|43063.7|43043.7|5
1626069390000|2021-07-12 05:56:30|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|3
1626069400000|2021-07-12 05:56:40|||||||||3
1626069410000|2021-07-12 05:56:50|43066.2|43046.2|43071.2|43051.2|43071.2|43051.2|43066.2|43046.2|6
1626069420000|2021-07-12 05:57:00|43073.1|43053.1|43071.2|43051.2|43073.7|43053.7|43071.2|43051.2|2
1626069430000|2021-07-12 05:57:10|43073.1|43053.1|43076.2|43056.2|43076.2|43056.2|43073.1|43053.1|1
1626069440000|2021-07-12 05:57:20|43073.7|43053.7|43078.1|43058.1|43078.1|43058.1|43071.2|43051.2|11
1626069450000|2021-07-12 05:57:30|43078.7|43058.7|43070.6|43050.6|43078.7|43058.7|43068.7|43048.7|10
1626069460000|2021-07-12 05:57:40|43066.2|43046.2|43066.2|43046.2|43068.7|43048.7|43066.2|43046.2|8
1626069470000|2021-07-12 05:57:50|43064.2|43044.2|43073.7|43053.7|43073.7|43053.7|43064.2|43044.2|5
1626069480000|2021-07-12 05:58:00|43074.2|43054.2|43074.2|43054.2|43078.7|43058.7|43073.7|43053.7|5
1626069490000|2021-07-12 05:58:10|43076.2|43056.2|43078.7|43058.7|43078.7|43058.7|43076.2|43056.2|0
1626069500000|2021-07-12 05:58:20|43078.1|43058.1|43076.2|43056.2|43078.1|43058.1|43073.7|43053.7|1
1626069510000|2021-07-12 05:58:30|43078.7|43058.7|43073.7|43053.7|43078.7|43058.7|43073.7|43053.7|1
1626069520000|2021-07-12 05:58:40|43076.2|43056.2|43078.7|43058.7|43078.7|43058.7|43076.2|43056.2|1
1626069530000|2021-07-12 05:58:50|||||||||1
1626069540000|2021-07-12 05:59:00|43080.6|43060.6|43078.7|43058.7|43081.2|43061.2|43078.7|43058.7|7
1626069550000|2021-07-12 05:59:10|43074.2|43054.2|43069.2|43049.2|43074.2|43054.2|43069.2|43049.2|6
1626069560000|2021-07-12 05:59:20|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43061.7|43041.7|7
1626069570000|2021-07-12 05:59:30|43064.2|43044.2|43064.2|43044.2|43066.2|43046.2|43061.7|43041.7|1
1626069580000|2021-07-12 05:59:40|43066.2|43046.2|43043.7|43023.7|43066.2|43046.2|43041.2|43021.2|32
1626069590000|2021-07-12 05:59:50|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43041.2|43021.2|9
1626069600000|2021-07-12 06:00:00|43044.2|43024.2|43028.7|43008.7|43044.2|43024.2|43026.2|43006.2|35
1626069610000|2021-07-12 06:00:10|43031.2|43011.2|43038.1|43018.1|43038.1|43018.1|43031.2|43011.2|12
1626069620000|2021-07-12 06:00:20|43036.2|43016.2|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|12
1626069630000|2021-07-12 06:00:30|43038.1|43018.1|43043.7|43023.7|43043.7|43023.7|43038.1|43018.1|10
1626069640000|2021-07-12 06:00:40|43041.2|43021.2|43045.6|43025.6|43045.6|43025.6|43041.2|43021.2|2
1626069650000|2021-07-12 06:00:50|43043.7|43023.7|43036.7|43016.7|43043.7|43023.7|43034.8|43014.8|6
1626069660000|2021-07-12 06:01:00|43036.2|43016.2|43041.2|43021.2|43041.2|43021.2|43036.2|43016.2|8
1626069670000|2021-07-12 06:01:10|43043.7|43023.7|43053.7|43033.7|43053.7|43033.7|43043.7|43023.7|9
1626069680000|2021-07-12 06:01:20|43054.2|43034.2|43056.2|43036.2|43056.2|43036.2|43053.7|43033.7|6
1626069690000|2021-07-12 06:01:30|43062.5|43042.5|43063.7|43043.7|43063.7|43043.7|43062.5|43042.5|18
1626069710000|2021-07-12 06:01:50|43066.2|43046.2|43066.2|43046.2|43068.7|43048.7|43063.7|43043.7|2
1626069720000|2021-07-12 06:02:00|43065.6|43045.6|43056.2|43036.2|43065.6|43045.6|43056.2|43036.2|21
1626069730000|2021-07-12 06:02:10|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|2
1626069740000|2021-07-12 06:02:20|43049.2|43029.2|43046.2|43026.2|43049.2|43029.2|43046.2|43026.2|4
1626069750000|2021-07-12 06:02:30|43045.6|43025.6|43041.2|43021.2|43046.2|43026.2|43041.2|43021.2|6
1626069760000|2021-07-12 06:02:40|43039.2|43019.2|43038.7|43018.7|43039.2|43019.2|43038.7|43018.7|1
1626069770000|2021-07-12 06:02:50|43039.2|43019.2|43046.2|43026.2|43046.2|43026.2|43039.2|43019.2|6
1626069780000|2021-07-12 06:03:00|43048.1|43028.1|43048.7|43028.7|43048.7|43028.7|43048.1|43028.1|2
1626069790000|2021-07-12 06:03:10|43053.7|43033.7|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|3
1626069800000|2021-07-12 06:03:20|43061.2|43041.2|43063.7|43043.7|43066.2|43046.2|43061.2|43041.2|4
1626069810000|2021-07-12 06:03:30|43061.7|43041.7|43063.7|43043.7|43066.2|43046.2|43061.2|43041.2|4
1626069820000|2021-07-12 06:03:40|43065.6|43045.6|43068.7|43048.7|43068.7|43048.7|43063.7|43043.7|4
1626069830000|2021-07-12 06:03:50|||||||||3
1626069840000|2021-07-12 06:04:00|43070.6|43050.6|43073.7|43053.7|43076.2|43056.2|43070.6|43050.6|10
1626069850000|2021-07-12 06:04:10|43071.2|43051.2|43073.7|43053.7|43073.7|43053.7|43071.2|43051.2|1
1626069860000|2021-07-12 06:04:20|43076.2|43056.2|43083.7|43063.7|43083.7|43063.7|43076.2|43056.2|7
1626069870000|2021-07-12 06:04:30|43086.2|43066.2|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|0
1626069880000|2021-07-12 06:04:40|43086.2|43066.2|43091.2|43071.2|43091.2|43071.2|43083.7|43063.7|11
1626069890000|2021-07-12 06:04:50|43096.2|43076.2|43093.7|43073.7|43096.2|43076.2|43091.2|43071.2|28
1626069900000|2021-07-12 06:05:00|43095.6|43075.6|43091.2|43071.2|43095.6|43075.6|43091.2|43071.2|8
1626069910000|2021-07-12 06:05:10|43091.7|43071.7|43091.2|43071.2|43095.6|43075.6|43091.2|43071.2|4
1626069920000|2021-07-12 06:05:20|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43091.2|43071.2|4
1626069930000|2021-07-12 06:05:30|43091.7|43071.7|43096.2|43076.2|43096.2|43076.2|43091.2|43071.2|3
1626069940000|2021-07-12 06:05:40|43098.1|43078.1|43098.7|43078.7|43098.7|43078.7|43098.1|43078.1|2
1626069950000|2021-07-12 06:05:50|43096.7|43076.7|43094.2|43074.2|43098.7|43078.7|43094.2|43074.2|8
1626069960000|2021-07-12 06:06:00|43096.2|43076.2|43094.2|43074.2|43096.2|43076.2|43094.2|43074.2|1
1626069970000|2021-07-12 06:06:10|43093.7|43073.7|43081.2|43061.2|43093.7|43073.7|43081.2|43061.2|7
1626069980000|2021-07-12 06:06:20|43083.1|43063.1|43081.2|43061.2|43083.7|43063.7|43081.2|43061.2|3
1626069990000|2021-07-12 06:06:30|43083.7|43063.7|43086.2|43066.2|43086.2|43066.2|43081.2|43061.2|2
1626070000000|2021-07-12 06:06:40|43088.7|43068.7|43091.2|43071.2|43091.2|43071.2|43088.1|43068.1|1
1626070010000|2021-07-12 06:06:50|43093.7|43073.7|43098.7|43078.7|43098.7|43078.7|43093.7|43073.7|8
1626070020000|2021-07-12 06:07:00|43101.2|43081.2|43098.7|43078.7|43101.2|43081.2|43098.7|43078.7|4
1626070030000|2021-07-12 06:07:10|43100.6|43080.6|43108.7|43088.7|43108.7|43088.7|43100.6|43080.6|6
1626070040000|2021-07-12 06:07:20|43106.2|43086.2|43118.1|43098.1|43118.1|43098.1|43106.2|43086.2|19
1626070050000|2021-07-12 06:07:30|43116.2|43096.2|43116.2|43096.2|43121.2|43101.2|43115.6|43095.6|8
1626070060000|2021-07-12 06:07:40|43118.1|43098.1|43123.7|43103.7|43123.7|43103.7|43116.2|43096.2|9
1626070070000|2021-07-12 06:07:50|43121.2|43101.2|43124.2|43104.2|43124.2|43104.2|43121.2|43101.2|4
1626070080000|2021-07-12 06:08:00|43123.7|43103.7|43131.2|43111.2|43131.2|43111.2|43123.7|43103.7|7
1626070090000|2021-07-12 06:08:10|43133.7|43113.7|43143.7|43123.7|43143.7|43123.7|43131.2|43111.2|23
1626070100000|2021-07-12 06:08:20|43141.2|43121.2|43143.1|43123.1|43143.1|43123.1|43139.2|43119.2|4
1626070110000|2021-07-12 06:08:30|43141.2|43121.2|43143.7|43123.7|43143.7|43123.7|43138.7|43118.7|20
1626070120000|2021-07-12 06:08:40|43144.2|43124.2|43144.2|43124.2|43146.2|43126.2|43144.2|43124.2|4
1626070130000|2021-07-12 06:08:50|43146.2|43126.2|43142.3|43122.3|43146.2|43126.2|43140.4|43120.4|1
1626070140000|2021-07-12 06:09:00|43140.4|43120.4|43141.2|43121.2|43141.2|43121.2|43136.7|43116.7|22
1626070150000|2021-07-12 06:09:10|43139.2|43119.2|43141.2|43121.2|43141.2|43121.2|43139.2|43119.2|9
1626070160000|2021-07-12 06:09:20|43143.1|43123.1|43141.2|43121.2|43143.1|43123.1|43138.1|43118.1|5
1626070170000|2021-07-12 06:09:30|43143.7|43123.7|43143.1|43123.1|43143.7|43123.7|43143.1|43123.1|4
1626070180000|2021-07-12 06:09:40|43141.2|43121.2|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|12
1626070190000|2021-07-12 06:09:50|43141.2|43121.2|43143.7|43123.7|43143.7|43123.7|43141.2|43121.2|7
1626070200000|2021-07-12 06:10:00|43141.2|43121.2|43143.7|43123.7|43144.2|43124.2|43141.2|43121.2|9
1626070210000|2021-07-12 06:10:10|43141.7|43121.7|43143.1|43123.1|43146.2|43126.2|43138.1|43118.1|7
1626070220000|2021-07-12 06:10:20|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|2
1626070230000|2021-07-12 06:10:30|43143.7|43123.7|43138.7|43118.7|43145.6|43125.6|43138.7|43118.7|6
1626070240000|2021-07-12 06:10:40|43136.2|43116.2|43133.7|43113.7|43136.2|43116.2|43128.7|43108.7|10
1626070250000|2021-07-12 06:10:50|43131.7|43111.7|43133.7|43113.7|43133.7|43113.7|43128.7|43108.7|2
1626070260000|2021-07-12 06:11:00|43131.7|43111.7|43128.7|43108.7|43131.7|43111.7|43128.7|43108.7|6
1626070270000|2021-07-12 06:11:10|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|5
1626070280000|2021-07-12 06:11:20|43124.2|43104.2|43138.1|43118.1|43140.6|43120.6|43123.7|43103.7|11
1626070290000|2021-07-12 06:11:30|43140|43120|43143.1|43123.1|43143.1|43123.1|43136.2|43116.2|9
1626070300000|2021-07-12 06:11:40|43143.7|43123.7|43151.2|43131.2|43151.2|43131.2|43143.7|43123.7|5
1626070310000|2021-07-12 06:11:50|43153.1|43133.1|43150|43130|43156.2|43136.2|43150|43130|9
1626070320000|2021-07-12 06:12:00|43147.5|43127.5|43135.6|43115.6|43149.4|43129.4|43135.6|43115.6|6
1626070330000|2021-07-12 06:12:10|43135|43115|43132.5|43112.5|43137.5|43117.5|43132.5|43112.5|4
1626070340000|2021-07-12 06:12:20|43135|43115|43133.1|43113.1|43135|43115|43132.5|43112.5|5
1626070350000|2021-07-12 06:12:30|43135|43115|43133.1|43113.1|43137.5|43117.5|43133.1|43113.1|3
1626070360000|2021-07-12 06:12:40|43135|43115|43130|43110|43135|43115|43130|43110|1
1626070370000|2021-07-12 06:12:50|43130.6|43110.6|43135|43115|43135|43115|43130.6|43110.6|2
1626070380000|2021-07-12 06:13:00|43133.1|43113.1|43130|43110|43133.1|43113.1|43127.5|43107.5|9
1626070390000|2021-07-12 06:13:10|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|43131.9|43111.9|2
1626070400000|2021-07-12 06:13:20|43132.5|43112.5|43128.7|43108.7|43132.5|43112.5|43128.7|43108.7|3
1626070410000|2021-07-12 06:13:30|43128.1|43108.1|43132.5|43112.5|43132.5|43112.5|43127.5|43107.5|8
1626070420000|2021-07-12 06:13:40|43134.4|43114.4|43140|43120|43140|43120|43134.4|43114.4|5
1626070430000|2021-07-12 06:13:50|43145|43125|43152.5|43132.5|43152.5|43132.5|43145|43125|8
1626070440000|2021-07-12 06:14:00|43157.5|43137.5|43150|43130|43157.5|43137.5|43150|43130|7
1626070450000|2021-07-12 06:14:10|43152.5|43132.5|43152.5|43132.5|43152.5|43132.5|43152.5|43132.5|3
1626070460000|2021-07-12 06:14:20|43150.6|43130.6|43157.5|43137.5|43160|43140|43150|43130|8
1626070470000|2021-07-12 06:14:30|43155|43135|43152.5|43132.5|43157.5|43137.5|43152.5|43132.5|5
1626070480000|2021-07-12 06:14:40|43155|43135|43160|43140|43160.6|43140.6|43155|43135|19
1626070490000|2021-07-12 06:14:50|43162.5|43142.5|43160|43140|43162.5|43142.5|43160|43140|1
1626070500000|2021-07-12 06:15:00|43156.2|43136.2|43145|43125|43160|43140|43145|43125|12
1626070510000|2021-07-12 06:15:10|43147.5|43127.5|43147.5|43127.5|43150|43130|43147.5|43127.5|6
1626070520000|2021-07-12 06:15:20|43146.9|43126.9|43145|43125|43146.9|43126.9|43142.5|43122.5|1
1626070530000|2021-07-12 06:15:30|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|0
1626070540000|2021-07-12 06:15:40|||||||||1
1626070550000|2021-07-12 06:15:50|43145|43125|43147.5|43127.5|43147.5|43127.5|43145|43125|5
1626070560000|2021-07-12 06:16:00|43145|43125|43147.5|43127.5|43147.5|43127.5|43145|43125|13
1626070570000|2021-07-12 06:16:10|43149.4|43129.4|43147.5|43127.5|43150|43130|43145|43125|1
1626070580000|2021-07-12 06:16:20|43150|43130|43145|43125|43150|43130|43145|43125|0
1626070590000|2021-07-12 06:16:30|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|0
1626070600000|2021-07-12 06:16:40|43143.1|43123.1|43137.5|43117.5|43143.1|43123.1|43137.5|43117.5|4
1626070610000|2021-07-12 06:16:50|43139.4|43119.4|43140|43120|43140|43120|43139.4|43119.4|1
1626070620000|2021-07-12 06:17:00|43138.1|43118.1|43137.5|43117.5|43138.1|43118.1|43132.5|43112.5|12
1626070630000|2021-07-12 06:17:10|||||||||2
1626070640000|2021-07-12 06:17:20|43135|43115|43137.5|43117.5|43137.5|43117.5|43135|43115|3
1626070650000|2021-07-12 06:17:30|43135.6|43115.6|43128.1|43108.1|43135.6|43115.6|43128.1|43108.1|4
1626070660000|2021-07-12 06:17:40|43130|43110|43125.6|43105.6|43130|43110|43125.6|43105.6|11
1626070670000|2021-07-12 06:17:50|43127.5|43107.5|43130|43110|43130|43110|43127.5|43107.5|1
1626070680000|2021-07-12 06:18:00|43127.5|43107.5|43127.5|43107.5|43129.4|43109.4|43127.5|43107.5|4
1626070690000|2021-07-12 06:18:10|43125|43105|43125|43105|43125|43105|43125|43105|1
1626070700000|2021-07-12 06:18:20|43127.5|43107.5|43132.5|43112.5|43132.5|43112.5|43127.5|43107.5|23
1626070710000|2021-07-12 06:18:30|43133.1|43113.1|43134.4|43114.4|43136.9|43116.9|43132.5|43112.5|2
1626070720000|2021-07-12 06:18:40|43132.5|43112.5|43140|43120|43141.9|43121.9|43132.5|43112.5|12
1626070730000|2021-07-12 06:18:50|43142.5|43122.5|43140|43120|43142.5|43122.5|43140|43120|2
1626070740000|2021-07-12 06:19:00|43141.9|43121.9|43142.5|43122.5|43142.5|43122.5|43137.5|43117.5|55
1626070750000|2021-07-12 06:19:10|43145|43125|43145|43125|43145|43125|43145|43125|3
1626070760000|2021-07-12 06:19:20|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|43142.5|43122.5|1
1626070770000|2021-07-12 06:19:30|43145|43125|43145|43125|43145|43125|43142.5|43122.5|30
1626070780000|2021-07-12 06:19:40|43142.5|43122.5|43145|43125|43145|43125|43142.5|43122.5|24
1626070790000|2021-07-12 06:19:50|43142.5|43122.5|43142.5|43122.5|43145|43125|43142.5|43122.5|6
1626070800000|2021-07-12 06:20:00|43140.6|43120.6|43130|43110|43142.5|43122.5|43130|43110|5
1626070810000|2021-07-12 06:20:10|43127.5|43107.5|43122.5|43102.5|43130|43110|43122.5|43102.5|5
1626070820000|2021-07-12 06:20:20|43124.4|43104.4|43127.5|43107.5|43127.5|43107.5|43124.4|43104.4|4
1626070830000|2021-07-12 06:20:30|43130|43110|43127.5|43107.5|43130|43110|43127.5|43107.5|1
1626070850000|2021-07-12 06:20:50|43125|43105|43122.5|43102.5|43125|43105|43122.5|43102.5|4
1626070860000|2021-07-12 06:21:00|43125|43105|43120|43100|43125|43105|43120|43100|3
1626070870000|2021-07-12 06:21:10|43117.5|43097.5|43119.4|43099.4|43119.4|43099.4|43117.5|43097.5|8
1626070880000|2021-07-12 06:21:20|43120|43100|43114.4|43094.4|43120|43100|43114.4|43094.4|8
1626070890000|2021-07-12 06:21:30|43112.5|43092.5|43110|43090|43112.5|43092.5|43107.5|43087.5|30
1626070900000|2021-07-12 06:21:40|43112.5|43092.5|43110|43090|43115|43095|43110|43090|5
1626070910000|2021-07-12 06:21:50|43111.2|43091.2|43110|43090|43115|43095|43108.1|43088.1|31
1626070920000|2021-07-12 06:22:00|43107.5|43087.5|43102.5|43082.5|43107.5|43087.5|43100|43080|21
1626070930000|2021-07-12 06:22:10|43100|43080|43105|43085|43105|43085|43100|43080|37
1626070940000|2021-07-12 06:22:20|43102.5|43082.5|43100|43080|43102.5|43082.5|43098.1|43078.1|14
1626070950000|2021-07-12 06:22:30|43122.5|43102.5|43125|43105|43125|43105|43120|43100|32
1626070960000|2021-07-12 06:22:40|43123.1|43103.1|43122.5|43102.5|43123.1|43103.1|43120|43100|7
1626070970000|2021-07-12 06:22:50|43120.6|43100.6|43127.5|43107.5|43127.5|43107.5|43120|43100|5
1626070980000|2021-07-12 06:23:00|43129.4|43109.4|43130|43110|43132.5|43112.5|43127.5|43107.5|6
1626070990000|2021-07-12 06:23:10|43127.5|43107.5|43122.5|43102.5|43127.5|43107.5|43122.5|43102.5|11
1626071000000|2021-07-12 06:23:20|43120|43100|43115|43095|43120|43100|43115|43095|3
1626071010000|2021-07-12 06:23:30|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|3
1626071020000|2021-07-12 06:23:40|43110|43090|43107.5|43087.5|43110|43090|43107.5|43087.5|1
1626071030000|2021-07-12 06:23:50|43109.4|43089.4|43115|43095|43115|43095|43109.4|43089.4|2
1626071040000|2021-07-12 06:24:00|43116.9|43096.9|43110|43090|43117.5|43097.5|43110|43090|12
1626071050000|2021-07-12 06:24:10|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|3
1626071060000|2021-07-12 06:24:20|43108.9|43088.9|43103.1|43083.1|43108.9|43088.9|43103.1|43083.1|7
1626071070000|2021-07-12 06:24:30|||||||||1
1626071080000|2021-07-12 06:24:40|43101.2|43081.2|43107.5|43087.5|43107.5|43087.5|43100.6|43080.6|0
1626071090000|2021-07-12 06:24:50|||||||||1
1626071100000|2021-07-12 06:25:00|43110|43090|43105|43085|43110|43090|43105|43085|2
1626071110000|2021-07-12 06:25:10|43102.5|43082.5|43100|43080|43105|43085|43097.5|43077.5|7
1626071120000|2021-07-12 06:25:20|43097.5|43077.5|43100|43080|43100|43080|43097.5|43077.5|1
1626071130000|2021-07-12 06:25:30|43098.1|43078.1|43102.5|43082.5|43102.5|43082.5|43097.5|43077.5|1
1626071150000|2021-07-12 06:25:50|43105|43085|43100|43080|43105|43085|43100|43080|18
1626071160000|2021-07-12 06:26:00|43095.6|43075.6|43095|43075|43095.6|43075.6|43095|43075|7
1626071170000|2021-07-12 06:26:10|43097.5|43077.5|43102.5|43082.5|43102.5|43082.5|43095|43075|8
1626071180000|2021-07-12 06:26:20|43107.5|43087.5|43105|43085|43107.5|43087.5|43105|43085|4
1626071190000|2021-07-12 06:26:30|43101.2|43081.2|43085.6|43065.6|43101.2|43081.2|43085.6|43065.6|11
1626071200000|2021-07-12 06:26:40|43083.1|43063.1|43085|43065|43085|43065|43083.1|43063.1|1
1626071210000|2021-07-12 06:26:50|43085.6|43065.6|43087.5|43067.5|43087.5|43067.5|43075|43055|25
1626071220000|2021-07-12 06:27:00|43085.6|43065.6|43082.5|43062.5|43085.6|43065.6|43082.5|43062.5|7
1626071230000|2021-07-12 06:27:10|43080|43060|43070|43050|43080|43060|43070|43050|12
1626071240000|2021-07-12 06:27:20|43072.5|43052.5|43082.5|43062.5|43082.5|43062.5|43072.5|43052.5|5
1626071250000|2021-07-12 06:27:30|43081.9|43061.9|43080|43060|43081.9|43061.9|43080|43060|0
1626071260000|2021-07-12 06:27:40|43077.5|43057.5|43067.5|43047.5|43077.5|43057.5|43067.5|43047.5|4
1626071270000|2021-07-12 06:27:50|43065.6|43045.6|43065|43045|43067.5|43047.5|43064.4|43044.4|6
1626071280000|2021-07-12 06:28:00|43063.1|43043.1|43060|43040|43063.1|43043.1|43060|43040|5
1626071290000|2021-07-12 06:28:10|43051.7|43031.7|43047.5|43027.5|43054.4|43034.4|43046.9|43026.9|39
1626071300000|2021-07-12 06:28:20|43046.9|43026.9|43040.6|43020.6|43046.9|43026.9|43040.6|43020.6|7
1626071310000|2021-07-12 06:28:30|43040|43020|43035|43015|43040|43020|43035|43015|6
1626071320000|2021-07-12 06:28:40|43040|43020|43041.9|43021.9|43044.4|43024.4|43037.5|43017.5|22
1626071330000|2021-07-12 06:28:50|43043.1|43023.1|43045|43025|43047.5|43027.5|43043.1|43023.1|4
1626071340000|2021-07-12 06:29:00|43047.5|43027.5|43050|43030|43050|43030|43045|43025|7
1626071350000|2021-07-12 06:29:10|43049.4|43029.4|43050|43030|43052.5|43032.5|43047.5|43027.5|9
1626071360000|2021-07-12 06:29:20|43053.1|43033.1|43052.5|43032.5|43055|43035|43052.5|43032.5|8
1626071370000|2021-07-12 06:29:30|43055|43035|43050|43030|43055|43035|43050|43030|2
1626071380000|2021-07-12 06:29:40|43048.1|43028.1|43047.5|43027.5|43048.1|43028.1|43045|43025|5
1626071390000|2021-07-12 06:29:50|43046.9|43026.9|43040|43020|43047.5|43027.5|43040|43020|18
1626071400000|2021-07-12 06:30:00|43036.2|43016.2|43032.5|43012.5|43036.2|43016.2|43030|43010|35
1626071410000|2021-07-12 06:30:10|43035|43015|43045|43025|43045|43025|43035|43015|13
1626071420000|2021-07-12 06:30:20|43047.5|43027.5|43052.5|43032.5|43052.5|43032.5|43047.5|43027.5|4
1626071430000|2021-07-12 06:30:30|43054.4|43034.4|43065|43045|43065|43045|43054.4|43034.4|8
1626071440000|2021-07-12 06:30:40|43060|43040|43071.9|43051.9|43071.9|43051.9|43060|43040|7
1626071450000|2021-07-12 06:30:50|43072.5|43052.5|43075|43055|43075|43055|43072.5|43052.5|4
1626071460000|2021-07-12 06:31:00|43073.1|43053.1|43075|43055|43075|43055|43072.5|43052.5|0
1626071470000|2021-07-12 06:31:10|43077.5|43057.5|43082.5|43062.5|43087.5|43067.5|43077.5|43057.5|12
1626071480000|2021-07-12 06:31:20|43080|43060|43075.6|43055.6|43080|43060|43075|43055|1
1626071490000|2021-07-12 06:31:30|43075|43055|43065|43045|43075|43055|43065|43045|5
1626071500000|2021-07-12 06:31:40|43062.5|43042.5|43060|43040|43065|43045|43057.5|43037.5|7
1626071510000|2021-07-12 06:31:50|43058.1|43038.1|43073.1|43053.1|43075|43055|43055|43035|13
1626071520000|2021-07-12 06:32:00|43072.5|43052.5|43070|43050|43075|43055|43070|43050|0
1626071530000|2021-07-12 06:32:10|43071.9|43051.9|43077.5|43057.5|43077.5|43057.5|43071.9|43051.9|11
1626071540000|2021-07-12 06:32:20|43079.4|43059.4|43080|43060|43080|43060|43075|43055|3
1626071550000|2021-07-12 06:32:30|43081.9|43061.9|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|0
1626071560000|2021-07-12 06:32:40|43085|43065|43080|43060|43085|43065|43080|43060|6
1626071570000|2021-07-12 06:32:50|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43077.5|43057.5|0
1626071580000|2021-07-12 06:33:00|43080|43060|43080|43060|43080|43060|43077.5|43057.5|3
1626071590000|2021-07-12 06:33:10|43078.8|43058.8|43075|43055|43078.8|43058.8|43075|43055|2
1626071600000|2021-07-12 06:33:20|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43070|43050|4
1626071610000|2021-07-12 06:33:30|43070|43050|43073.1|43053.1|43073.1|43053.1|43070|43050|4
1626071620000|2021-07-12 06:33:40|43075|43055|43083.1|43063.1|43083.1|43063.1|43075|43055|5
1626071630000|2021-07-12 06:33:50|43085|43065|43088.8|43068.8|43088.8|43068.8|43085|43065|6
1626071640000|2021-07-12 06:34:00|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43088.8|43068.8|2
1626071650000|2021-07-12 06:34:10|43093.3|43073.3|43091.3|43071.3|43093.3|43073.3|43091.3|43071.3|2
1626071660000|2021-07-12 06:34:20|43093.8|43073.8|43091.3|43071.3|43093.8|43073.8|43089.4|43069.4|4
1626071670000|2021-07-12 06:34:30|43089.4|43069.4|43082.5|43062.5|43089.4|43069.4|43082.5|43062.5|3
1626071680000|2021-07-12 06:34:40|43080|43060|43086.9|43066.9|43089.4|43069.4|43080|43060|1
1626071690000|2021-07-12 06:34:50|43085|43065|43085|43065|43085|43065|43082.5|43062.5|3
1626071700000|2021-07-12 06:35:00|43082.5|43062.5|43080|43060|43082.5|43062.5|43077.5|43057.5|5
1626071710000|2021-07-12 06:35:10|43082.5|43062.5|43087.5|43067.5|43087.5|43067.5|43082.5|43062.5|0
1626071720000|2021-07-12 06:35:20|43085|43065|43090|43070|43090|43070|43085|43065|7
1626071730000|2021-07-12 06:35:30|43088.1|43068.1|43085|43065|43088.1|43068.1|43082.5|43062.5|4
1626071740000|2021-07-12 06:35:40|43089.4|43069.4|43091.3|43071.3|43091.3|43071.3|43089.4|43069.4|5
1626071750000|2021-07-12 06:35:50|43089.4|43069.4|43084.4|43064.4|43090|43070|43084.4|43064.4|5
1626071760000|2021-07-12 06:36:00|43081.9|43061.9|43092.5|43072.5|43092.5|43072.5|43081.9|43061.9|5
1626071770000|2021-07-12 06:36:10|43090|43070|43090|43070|43094.4|43074.4|43090|43070|8
1626071780000|2021-07-12 06:36:20|43091.9|43071.9|43095|43075|43095|43075|43090|43070|12
1626071790000|2021-07-12 06:36:30|43096.9|43076.9|43090|43070|43097.5|43077.5|43090|43070|8
1626071800000|2021-07-12 06:36:40|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|7
1626071810000|2021-07-12 06:36:50|43093.1|43073.1|43115|43095|43115|43095|43093.1|43073.1|13
1626071820000|2021-07-12 06:37:00|43113.1|43093.1|43115|43095|43120|43100|43112.5|43092.5|18
1626071830000|2021-07-12 06:37:10|43113.1|43093.1|43115|43095|43115|43095|43112.5|43092.5|10
1626071840000|2021-07-12 06:37:20|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43110|43090|2
1626071850000|2021-07-12 06:37:30|43114.4|43094.4|43110|43090|43115|43095|43110|43090|1
1626071860000|2021-07-12 06:37:40|43107.5|43087.5|43112.5|43092.5|43112.5|43092.5|43107.5|43087.5|3
1626071870000|2021-07-12 06:37:50|43120|43100|43120|43100|43120|43100|43120|43100|5
1626071880000|2021-07-12 06:38:00|43117.5|43097.5|43110|43090|43117.5|43097.5|43110|43090|2
1626071890000|2021-07-12 06:38:10|43107.5|43087.5|43105|43085|43107.5|43087.5|43105|43085|2
1626071900000|2021-07-12 06:38:20|43100|43080|43100|43080|43100|43080|43097.5|43077.5|3
1626071910000|2021-07-12 06:38:30|43097.5|43077.5|43097.5|43077.5|43100|43080|43095|43075|1
1626071920000|2021-07-12 06:38:40|43099.4|43079.4|43096.9|43076.9|43102.5|43082.5|43096.9|43076.9|1
1626071930000|2021-07-12 06:38:50|43097.5|43077.5|43102.5|43082.5|43102.5|43082.5|43095|43075|8
1626071940000|2021-07-12 06:39:00|43105|43085|43115|43095|43115|43095|43105|43085|6
1626071950000|2021-07-12 06:39:10|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|1
1626071960000|2021-07-12 06:39:20|43112.5|43092.5|43112.5|43092.5|43115|43095|43110|43090|0
1626071970000|2021-07-12 06:39:30|43111.9|43091.9|43112.5|43092.5|43115|43095|43110|43090|2
1626071980000|2021-07-12 06:39:40|43115|43095|43115|43095|43115|43095|43112.5|43092.5|1
1626071990000|2021-07-12 06:39:50|43116.9|43096.9|43115|43095|43116.9|43096.9|43115|43095|2
1626072000000|2021-07-12 06:40:00|43117.5|43097.5|43115|43095|43117.5|43097.5|43115|43095|6
1626072010000|2021-07-12 06:40:10|43112.5|43092.5|43110|43090|43112.5|43092.5|43110|43090|1
1626072020000|2021-07-12 06:40:20|43108.1|43088.1|43109.4|43089.4|43109.4|43089.4|43100|43080|6
1626072030000|2021-07-12 06:40:30|43112.5|43092.5|43107.5|43087.5|43112.5|43092.5|43107.5|43087.5|5
1626072050000|2021-07-12 06:40:50|43103.1|43083.1|43105|43085|43105|43085|43103.1|43083.1|3
1626072060000|2021-07-12 06:41:00|43106.9|43086.9|43102.5|43082.5|43107.5|43087.5|43102.5|43082.5|1
1626072070000|2021-07-12 06:41:10|43100|43080|43102.5|43082.5|43102.5|43082.5|43100|43080|4
1626072080000|2021-07-12 06:41:20|43104.4|43084.4|43107.5|43087.5|43110|43090|43104.4|43084.4|7
1626072090000|2021-07-12 06:41:30|43105.6|43085.6|43097.5|43077.5|43105.6|43085.6|43097.5|43077.5|3
1626072100000|2021-07-12 06:41:40|43095|43075|43090|43070|43095|43075|43090|43070|7
1626072110000|2021-07-12 06:41:50|43092.5|43072.5|43090|43070|43092.5|43072.5|43090|43070|2
1626072120000|2021-07-12 06:42:00|43087.5|43067.5|43082.5|43062.5|43087.5|43067.5|43082.5|43062.5|1
1626072130000|2021-07-12 06:42:10|43081.3|43061.3|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|10
1626072140000|2021-07-12 06:42:20|43075.6|43055.6|43076.9|43056.9|43076.9|43056.9|43075|43055|4
1626072150000|2021-07-12 06:42:30|43072.5|43052.5|43070|43050|43072.5|43052.5|43070|43050|1
1626072160000|2021-07-12 06:42:40|43075|43055|43072.5|43052.5|43075|43055|43070|43050|4
1626072170000|2021-07-12 06:42:50|43075|43055|43070|43050|43075|43055|43070|43050|0
1626072180000|2021-07-12 06:43:00|43068.1|43048.1|43065|43045|43068.1|43048.1|43062.5|43042.5|4
1626072190000|2021-07-12 06:43:10|43064.4|43044.4|43062.5|43042.5|43064.4|43044.4|43060|43040|12
1626072200000|2021-07-12 06:43:20|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|1
1626072210000|2021-07-12 06:43:30|43070|43050|43067.5|43047.5|43070|43050|43067.5|43047.5|5
1626072220000|2021-07-12 06:43:40|43065.6|43045.6|43065|43045|43065.6|43045.6|43062.5|43042.5|8
1626072230000|2021-07-12 06:43:50|43060|43040|43057.5|43037.5|43060|43040|43057.5|43037.5|10
1626072240000|2021-07-12 06:44:00|43060|43040|43052.5|43032.5|43060|43040|43050|43030|15
1626072250000|2021-07-12 06:44:10|43053.1|43033.1|43055|43035|43055|43035|43052.5|43032.5|3
1626072260000|2021-07-12 06:44:20|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|4
1626072270000|2021-07-12 06:44:30|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|5
1626072280000|2021-07-12 06:44:40|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|2
1626072290000|2021-07-12 06:44:50|43053.1|43033.1|43053.1|43033.1|43055|43035|43050.6|43030.6|4
1626072300000|2021-07-12 06:45:00|43050.6|43030.6|43060|43040|43060|43040|43050|43030|13
1626072310000|2021-07-12 06:45:10|43058.1|43038.1|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|8
1626072320000|2021-07-12 06:45:20|43064.4|43044.4|43062.5|43042.5|43064.4|43044.4|43062.5|43042.5|3
1626072330000|2021-07-12 06:45:30|43064.4|43044.4|43065|43045|43065|43045|43061.9|43041.9|6
1626072340000|2021-07-12 06:45:40|43067.5|43047.5|43070|43050|43070|43050|43067.5|43047.5|2
1626072350000|2021-07-12 06:45:50|43075|43055|43080|43060|43080|43060|43075|43055|6
1626072360000|2021-07-12 06:46:00|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43080|43060|3
1626072370000|2021-07-12 06:46:10|43080|43060|43078.1|43058.1|43082.5|43062.5|43078.1|43058.1|9
1626072380000|2021-07-12 06:46:20|43077.5|43057.5|43077.5|43057.5|43082.5|43062.5|43075.6|43055.6|2
1626072390000|2021-07-12 06:46:30|43079.4|43059.4|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|1
1626072400000|2021-07-12 06:46:40|43080|43060|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|24
1626072410000|2021-07-12 06:46:50|43080|43060|43075|43055|43080|43060|43075|43055|9
1626072420000|2021-07-12 06:47:00|||||||||1
1626072430000|2021-07-12 06:47:10|43072.5|43052.5|43075|43055|43075|43055|43072.5|43052.5|6
1626072440000|2021-07-12 06:47:20|43076.9|43056.9|43077.5|43057.5|43077.5|43057.5|43076.9|43056.9|2
1626072450000|2021-07-12 06:47:30|43079.4|43059.4|43087.5|43067.5|43090|43070|43079.4|43059.4|8
1626072460000|2021-07-12 06:47:40|43090|43070|43090|43070|43090|43070|43090|43070|1
1626072470000|2021-07-12 06:47:50|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43090|43070|5
1626072480000|2021-07-12 06:48:00|43088.7|43068.7|43087.5|43067.5|43089.4|43069.4|43085.6|43065.6|6
1626072490000|2021-07-12 06:48:10|43088.1|43068.1|43097.5|43077.5|43097.5|43077.5|43088.1|43068.1|15
1626072500000|2021-07-12 06:48:20|43095|43075|43093.1|43073.1|43095|43075|43093.1|43073.1|5
1626072510000|2021-07-12 06:48:30|43090.6|43070.6|43085|43065|43090.6|43070.6|43085|43065|5
1626072520000|2021-07-12 06:48:40|43090|43070|43092.5|43072.5|43092.5|43072.5|43088.1|43068.1|6
1626072530000|2021-07-12 06:48:50|43094.4|43074.4|43102.5|43082.5|43102.5|43082.5|43094.4|43074.4|4
1626072540000|2021-07-12 06:49:00|43100|43080|43100|43080|43105|43085|43100|43080|5
1626072550000|2021-07-12 06:49:10|43098.1|43078.1|43095|43075|43098.1|43078.1|43093.1|43073.1|3
1626072560000|2021-07-12 06:49:20|43093.1|43073.1|43095|43075|43096.9|43076.9|43092.5|43072.5|1
1626072570000|2021-07-12 06:49:30|43096.9|43076.9|43095|43075|43097.5|43077.5|43095|43075|3
1626072580000|2021-07-12 06:49:40|43092.5|43072.5|43090|43070|43092.5|43072.5|43090|43070|1
1626072590000|2021-07-12 06:49:50|||||||||1
1626072600000|2021-07-12 06:50:00|43088.1|43068.1|43090|43070|43092.5|43072.5|43087.5|43067.5|0
1626072610000|2021-07-12 06:50:10|43092.5|43072.5|43087.5|43067.5|43092.5|43072.5|43087.5|43067.5|4
1626072620000|2021-07-12 06:50:20|43086.3|43066.3|43085|43065|43086.3|43066.3|43082.5|43062.5|8
1626072630000|2021-07-12 06:50:30|43087.5|43067.5|43090|43070|43090|43070|43087.5|43067.5|1
1626072650000|2021-07-12 06:50:50|43092.5|43072.5|43087.5|43067.5|43092.5|43072.5|43087.5|43067.5|7
1626072660000|2021-07-12 06:51:00|||||||||7
1626072670000|2021-07-12 06:51:10|43088.7|43068.7|43091.9|43071.9|43092.5|43072.5|43088.7|43068.7|9
1626072680000|2021-07-12 06:51:20|43091.3|43071.3|43085|43065|43091.3|43071.3|43085|43065|8
1626072690000|2021-07-12 06:51:30|43083.1|43063.1|43077.5|43057.5|43083.1|43063.1|43077.5|43057.5|7
1626072700000|2021-07-12 06:51:40|43079.4|43059.4|43082.5|43062.5|43082.5|43062.5|43077.5|43057.5|5
1626072710000|2021-07-12 06:51:50|43081.9|43061.9|43081.9|43061.9|43082.5|43062.5|43080|43060|7
1626072720000|2021-07-12 06:52:00|43080|43060|43079.4|43059.4|43080|43060|43079.4|43059.4|1
1626072730000|2021-07-12 06:52:10|43074.4|43054.4|43066.9|43046.9|43074.4|43054.4|43066.9|43046.9|13
1626072740000|2021-07-12 06:52:20|43068.8|43048.8|43071.9|43051.9|43071.9|43051.9|43068.8|43048.8|6
1626072750000|2021-07-12 06:52:30|43073.8|43053.8|43082.5|43062.5|43082.5|43062.5|43073.8|43053.8|2
1626072760000|2021-07-12 06:52:40|43085|43065|43087.5|43067.5|43087.5|43067.5|43085|43065|1
1626072770000|2021-07-12 06:52:50|43090|43070|43085|43065|43090|43070|43083.8|43063.8|8
1626072780000|2021-07-12 06:53:00|43084.4|43064.4|43081.9|43061.9|43084.4|43064.4|43081.9|43061.9|4
1626072790000|2021-07-12 06:53:10|43080|43060|43080|43060|43080|43060|43080|43060|4
1626072800000|2021-07-12 06:53:20|43078.1|43058.1|43080|43060|43080|43060|43077.5|43057.5|1
1626072810000|2021-07-12 06:53:30|43087.5|43067.5|43089.4|43069.4|43090|43070|43087.5|43067.5|3
1626072820000|2021-07-12 06:53:40|43090|43070|43087.5|43067.5|43090|43070|43085|43065|6
1626072830000|2021-07-12 06:53:50|43088.1|43068.1|43092.5|43072.5|43094.4|43074.4|43088.1|43068.1|2
1626072840000|2021-07-12 06:54:00|43095|43075|43097.5|43077.5|43100|43080|43095|43075|7
1626072850000|2021-07-12 06:54:10|43100|43080|43095|43075|43100|43080|43095|43075|4
1626072860000|2021-07-12 06:54:20|43100|43080|43100|43080|43100|43080|43097.5|43077.5|16
1626072870000|2021-07-12 06:54:30|43097.5|43077.5|43097.5|43077.5|43100|43080|43097.5|43077.5|3
1626072880000|2021-07-12 06:54:40|43095|43075|43100|43080|43100|43080|43095|43075|2
1626072890000|2021-07-12 06:54:50|43097.5|43077.5|43084.4|43064.4|43097.5|43077.5|43084.4|43064.4|3
1626072900000|2021-07-12 06:55:00|43082.5|43062.5|43070|43050|43082.5|43062.5|43070|43050|22
1626072910000|2021-07-12 06:55:10|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|0
1626072920000|2021-07-12 06:55:20|43065.6|43045.6|43065|43045|43065.6|43045.6|43062.5|43042.5|10
1626072930000|2021-07-12 06:55:30|43065.6|43045.6|43070|43050|43070|43050|43065.6|43045.6|0
1626072940000|2021-07-12 06:55:40|43071.9|43051.9|43082.5|43062.5|43082.5|43062.5|43071.9|43051.9|5
1626072950000|2021-07-12 06:55:50|43084.4|43064.4|43082.5|43062.5|43086.9|43066.9|43080.6|43060.6|1
1626072960000|2021-07-12 06:56:00|43085|43065|43085|43065|43085|43065|43085|43065|1
1626072970000|2021-07-12 06:56:10|43084.4|43064.4|43085|43065|43086.9|43066.9|43082.5|43062.5|2
1626072980000|2021-07-12 06:56:20|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|0
1626072990000|2021-07-12 06:56:30|43076.9|43056.9|43070|43050|43076.9|43056.9|43070|43050|4
1626073000000|2021-07-12 06:56:40|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|2
1626073010000|2021-07-12 06:56:50|43060.6|43040.6|43060|43040|43060.6|43040.6|43060|43040|8
1626073020000|2021-07-12 06:57:00|43061.9|43041.9|43060|43040|43061.9|43041.9|43060|43040|3
1626073030000|2021-07-12 06:57:10|43058.1|43038.1|43055|43035|43060|43040|43055|43035|7
1626073040000|2021-07-12 06:57:20|43054.4|43034.4|43055|43035|43055|43035|43052.5|43032.5|1
1626073050000|2021-07-12 06:57:30|43057.5|43037.5|43057.5|43037.5|43060|43040|43055|43035|5
1626073060000|2021-07-12 06:57:40|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|2
1626073070000|2021-07-12 06:57:50|43054.4|43034.4|43052.5|43032.5|43055|43035|43050|43030|5
1626073080000|2021-07-12 06:58:00|43055|43035|43057.5|43037.5|43059.4|43039.4|43055|43035|3
1626073090000|2021-07-12 06:58:10|43058.1|43038.1|43055|43035|43060|43040|43055|43035|1
1626073100000|2021-07-12 06:58:20|43060|43040|43057.5|43037.5|43060|43040|43055|43035|3
1626073110000|2021-07-12 06:58:30|43055.6|43035.6|43055|43035|43055.6|43035.6|43055|43035|0
1626073120000|2021-07-12 06:58:40|43060|43040|43061.9|43041.9|43061.9|43041.9|43057.5|43037.5|4
1626073130000|2021-07-12 06:58:50|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|2
1626073140000|2021-07-12 06:59:00|43065|43045|43072.5|43052.5|43072.5|43052.5|43065|43045|7
1626073150000|2021-07-12 06:59:10|43074.4|43054.4|43071.9|43051.9|43074.4|43054.4|43070|43050|2
1626073160000|2021-07-12 06:59:20|43070|43050|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|1
1626073170000|2021-07-12 06:59:30|43070|43050|43062.5|43042.5|43070|43050|43060.6|43040.6|7
1626073180000|2021-07-12 06:59:40|43065|43045|43057.5|43037.5|43065|43045|43057.5|43037.5|4
1626073190000|2021-07-12 06:59:50|43052.5|43032.5|43067.5|43047.5|43067.5|43047.5|43050|43030|19
1626073200000|2021-07-12 07:00:00|43062.5|43042.5|43047.5|43027.5|43062.5|43042.5|43037.5|43017.5|15
1626073210000|2021-07-12 07:00:10|43045|43025|43045|43025|43045|43025|43043.1|43023.1|1
1626073220000|2021-07-12 07:00:20|43044.4|43024.4|43045|43025|43045|43025|43041.9|43021.9|7
1626073230000|2021-07-12 07:00:30|43045.6|43025.6|43053.1|43033.1|43053.1|43033.1|43045.6|43025.6|5
1626073240000|2021-07-12 07:00:40|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|4
1626073250000|2021-07-12 07:00:50|43057.5|43037.5|43060|43040|43060|43040|43057.5|43037.5|5
1626073260000|2021-07-12 07:01:00|43053.6|43033.6|43050|43030|43053.6|43033.6|43050|43030|9
1626073270000|2021-07-12 07:01:10|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|2
1626073280000|2021-07-12 07:01:20|43050|43030|43042.5|43022.5|43050|43030|43042.5|43022.5|3
1626073290000|2021-07-12 07:01:30|43040|43020|43040|43020|43040|43020|43040|43020|0
1626073300000|2021-07-12 07:01:40|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|2
1626073310000|2021-07-12 07:01:50|43040.6|43020.6|43037.5|43017.5|43040.6|43020.6|43037.5|43017.5|1
1626073320000|2021-07-12 07:02:00|43040|43020|43042.5|43022.5|43042.5|43022.5|43037.5|43017.5|5
1626073330000|2021-07-12 07:02:10|43043.1|43023.1|43050.6|43030.6|43050.6|43030.6|43043.1|43023.1|6
1626073340000|2021-07-12 07:02:20|43052.5|43032.5|43056.9|43036.9|43056.9|43036.9|43050.6|43030.6|5
1626073350000|2021-07-12 07:02:30|43057.5|43037.5|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|1
1626073370000|2021-07-12 07:02:50|43063.1|43043.1|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|4
1626073380000|2021-07-12 07:03:00|43067.5|43047.5|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|5
1626073390000|2021-07-12 07:03:10|43060|43040|43060|43040|43060|43040|43059.4|43039.4|0
1626073400000|2021-07-12 07:03:20|43055.6|43035.6|43045|43025|43055.6|43035.6|43045|43025|2
1626073410000|2021-07-12 07:03:30|||||||||2
1626073420000|2021-07-12 07:03:40|43047.5|43027.5|43045|43025|43047.5|43027.5|43045|43025|4
1626073430000|2021-07-12 07:03:50|43043.1|43023.1|43047.5|43027.5|43047.5|43027.5|43042.5|43022.5|2
1626073440000|2021-07-12 07:04:00|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|0
1626073450000|2021-07-12 07:04:10|43055|43035|43062.5|43042.5|43062.5|43042.5|43055|43035|7
1626073470000|2021-07-12 07:04:30|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|1
1626073480000|2021-07-12 07:04:40|43074.4|43054.4|43072.5|43052.5|43075|43055|43070|43050|4
1626073490000|2021-07-12 07:04:50|43070|43050|43070.6|43050.6|43070.6|43050.6|43070|43050|0
1626073500000|2021-07-12 07:05:00|43070|43050|43057.5|43037.5|43070|43050|43057.5|43037.5|7
1626073510000|2021-07-12 07:05:10|43055|43035|43050|43030|43055|43035|43050|43030|5
1626073520000|2021-07-12 07:05:20|43045|43025|43040|43020|43045|43025|43040|43020|6
1626073530000|2021-07-12 07:05:30|43038.1|43018.1|43033.1|43013.1|43038.1|43018.1|43033.1|43013.1|11
1626073540000|2021-07-12 07:05:40|43032.5|43012.5|43030|43010|43032.5|43012.5|43030|43010|0
1626073550000|2021-07-12 07:05:50|43031.1|43011.1|43035|43015|43035|43015|43031.1|43011.1|9
1626073560000|2021-07-12 07:06:00|43035.6|43015.6|43035|43015|43035.6|43015.6|43035|43015|2
1626073570000|2021-07-12 07:06:10|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|4
1626073580000|2021-07-12 07:06:20|43040|43020|43040|43020|43040|43020|43040|43020|7
1626073590000|2021-07-12 07:06:30|43041.9|43021.9|43040|43020|43042.5|43022.5|43040|43020|1
1626073600000|2021-07-12 07:06:40|43038.1|43018.1|43037.5|43017.5|43038.1|43018.1|43037.5|43017.5|5
1626073620000|2021-07-12 07:07:00|43036.9|43016.9|43033.1|43013.1|43036.9|43016.9|43033.1|43013.1|5
1626073630000|2021-07-12 07:07:10|||||||||4
1626073640000|2021-07-12 07:07:20|43035|43015|43035|43015|43035|43015|43035|43015|1
1626073650000|2021-07-12 07:07:30|43036.9|43016.9|43032.5|43012.5|43037.5|43017.5|43032.5|43012.5|0
1626073660000|2021-07-12 07:07:40|43033.1|43013.1|43040|43020|43040|43020|43033.1|43013.1|0
1626073670000|2021-07-12 07:07:50|||||||||3
1626073680000|2021-07-12 07:08:00|43039.4|43019.4|43038.1|43018.1|43042.5|43022.5|43036.9|43016.9|4
1626073690000|2021-07-12 07:08:10|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43035|43015|1
1626073700000|2021-07-12 07:08:20|43039.4|43019.4|43035|43015|43040|43020|43035|43015|3
1626073710000|2021-07-12 07:08:30|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|0
1626073730000|2021-07-12 07:08:50|43040|43020|43040|43020|43040|43020|43040|43020|2
1626073740000|2021-07-12 07:09:00|43041.9|43021.9|43043.1|43023.1|43045.6|43025.6|43041.9|43021.9|4
1626073750000|2021-07-12 07:09:10|43043.6|43023.6|43053.1|43033.1|43053.1|43033.1|43043.6|43023.6|9
1626073760000|2021-07-12 07:09:20|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|2
1626073770000|2021-07-12 07:09:30|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|0
1626073780000|2021-07-12 07:09:40|43052.5|43032.5|43055|43035|43055|43035|43050|43030|4
1626073790000|2021-07-12 07:09:50|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43050.6|43030.6|1
1626073800000|2021-07-12 07:10:00|43050.6|43030.6|43052.5|43032.5|43052.5|43032.5|43050|43030|0
1626073810000|2021-07-12 07:10:10|43054.4|43034.4|43052.5|43032.5|43055|43035|43052.5|43032.5|1
1626073820000|2021-07-12 07:10:20|43055|43035|43050|43030|43055|43035|43050|43030|0
1626073830000|2021-07-12 07:10:30|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|13
1626073840000|2021-07-12 07:10:40|43049.4|43029.4|43047.5|43027.5|43050|43030|43047.5|43027.5|7
1626073850000|2021-07-12 07:10:50|43050|43030|43059.4|43039.4|43059.4|43039.4|43050|43030|25
1626073860000|2021-07-12 07:11:00|43060|43040|43060|43040|43060|43040|43057.5|43037.5|7
1626073870000|2021-07-12 07:11:10|43065|43045|43065|43045|43065|43045|43065|43045|3
1626073890000|2021-07-12 07:11:30|||||||||7
1626073900000|2021-07-12 07:11:40|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43065|43045|1
1626073910000|2021-07-12 07:11:50|43070|43050|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|4
1626073920000|2021-07-12 07:12:00|43070.6|43050.6|43075|43055|43075|43055|43070.6|43050.6|2
1626073930000|2021-07-12 07:12:10|43071.9|43051.9|43067.5|43047.5|43071.9|43051.9|43065|43045|5
1626073940000|2021-07-12 07:12:20|43065.6|43045.6|43070|43050|43070|43050|43065|43045|2
1626073950000|2021-07-12 07:12:30|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|5
1626073960000|2021-07-12 07:12:40|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|2
1626073970000|2021-07-12 07:12:50|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|2
1626073980000|2021-07-12 07:13:00|43070.6|43050.6|43070|43050|43070.6|43050.6|43070|43050|2
1626073990000|2021-07-12 07:13:10|43067.5|43047.5|43067.5|43047.5|43070|43050|43067.5|43047.5|2
1626074000000|2021-07-12 07:13:20|||||||||1
1626074010000|2021-07-12 07:13:30|||||||||1
1626074020000|2021-07-12 07:13:40|43069.4|43049.4|43070|43050|43070|43050|43069.4|43049.4|0
1626074030000|2021-07-12 07:13:50|43068.1|43048.1|43070|43050|43070|43050|43067.5|43047.5|1
1626074040000|2021-07-12 07:14:00|43068.1|43048.1|43069.4|43049.4|43070|43050|43068.1|43048.1|17
1626074050000|2021-07-12 07:14:10|||||||||2
1626074060000|2021-07-12 07:14:20|43070|43050|43067.5|43047.5|43070|43050|43067.5|43047.5|1
1626074070000|2021-07-12 07:14:30|43065.6|43045.6|43070|43050|43070|43050|43065.6|43045.6|0
1626074080000|2021-07-12 07:14:40|43068.1|43048.1|43067.5|43047.5|43068.1|43048.1|43067.5|43047.5|1
1626074090000|2021-07-12 07:14:50|43069.4|43049.4|43067.5|43047.5|43070|43050|43067.5|43047.5|0
1626074100000|2021-07-12 07:15:00|43065|43045|43065|43045|43067.5|43047.5|43065|43045|2
1626074110000|2021-07-12 07:15:10|43066.9|43046.9|43070|43050|43070|43050|43066.9|43046.9|4
1626074120000|2021-07-12 07:15:20|43065|43045|43048.1|43028.1|43065|43045|43048.1|43028.1|17
1626074130000|2021-07-12 07:15:30|43050.6|43030.6|43055|43035|43055|43035|43050.6|43030.6|8
1626074140000|2021-07-12 07:15:40|43052.5|43032.5|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|3
1626074150000|2021-07-12 07:15:50|43058.1|43038.1|43060|43040|43060|43040|43058.1|43038.1|1
1626074160000|2021-07-12 07:16:00|43057.5|43037.5|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|3
1626074170000|2021-07-12 07:16:10|43060|43040|43065|43045|43065|43045|43060|43040|7
1626074180000|2021-07-12 07:16:20|43068.8|43048.8|43067.5|43047.5|43070|43050|43067.5|43047.5|2
1626074190000|2021-07-12 07:16:30|43065|43045|43067.5|43047.5|43070|43050|43065|43045|0
1626074200000|2021-07-12 07:16:40|43070|43050|43067.5|43047.5|43070|43050|43067.5|43047.5|3
1626074210000|2021-07-12 07:16:50|43065.6|43045.6|43067.5|43047.5|43067.5|43047.5|43065|43045|2
1626074220000|2021-07-12 07:17:00|43070|43050|43085|43065|43085|43065|43068.1|43048.1|8
1626074230000|2021-07-12 07:17:10|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|0
1626074250000|2021-07-12 07:17:30|43080.6|43060.6|43082.5|43062.5|43082.5|43062.5|43080.6|43060.6|10
1626074260000|2021-07-12 07:17:40|43080.6|43060.6|43080|43060|43080.6|43060.6|43080|43060|1
1626074270000|2021-07-12 07:17:50|||||||||2
1626074280000|2021-07-12 07:18:00|43079.4|43059.4|43077.5|43057.5|43079.4|43059.4|43077.5|43057.5|1
1626074290000|2021-07-12 07:18:10|43080|43060|43080|43060|43080|43060|43080|43060|0
1626074300000|2021-07-12 07:18:20|||||||||3
1626074310000|2021-07-12 07:18:30|43081.9|43061.9|43085|43065|43085|43065|43081.9|43061.9|0
1626074320000|2021-07-12 07:18:40|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|1
1626074330000|2021-07-12 07:18:50|43080|43060|43085|43065|43085|43065|43080|43060|2
1626074340000|2021-07-12 07:19:00|43087.5|43067.5|43085|43065|43087.5|43067.5|43085|43065|3
1626074350000|2021-07-12 07:19:10|43086.9|43066.9|43087.5|43067.5|43087.5|43067.5|43086.9|43066.9|1
1626074360000|2021-07-12 07:19:20|43085|43065|43085|43065|43085|43065|43085|43065|0
1626074370000|2021-07-12 07:19:30|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|4
1626074380000|2021-07-12 07:19:40|43080|43060|43080|43060|43080|43060|43080|43060|1
1626074390000|2021-07-12 07:19:50|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|4
1626074400000|2021-07-12 07:20:00|43078.1|43058.1|43075|43055|43078.1|43058.1|43075|43055|0
1626074410000|2021-07-12 07:20:10|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|1
1626074420000|2021-07-12 07:20:20|43070.6|43050.6|43070|43050|43070.6|43050.6|43070|43050|2
1626074430000|2021-07-12 07:20:30|43068.1|43048.1|43062.5|43042.5|43068.1|43048.1|43062.5|43042.5|3
1626074440000|2021-07-12 07:20:40|43063.1|43043.1|43066.9|43046.9|43069.4|43049.4|43063.1|43043.1|2
1626074450000|2021-07-12 07:20:50|43067.5|43047.5|43070|43050|43070|43050|43067.5|43047.5|1
1626074460000|2021-07-12 07:21:00|43068.1|43048.1|43067.5|43047.5|43068.1|43048.1|43067.5|43047.5|2
1626074470000|2021-07-12 07:21:10|43071.9|43051.9|43070|43050|43072.5|43052.5|43070|43050|3
1626074490000|2021-07-12 07:21:30|43067.5|43047.5|43070|43050|43072.5|43052.5|43067.5|43047.5|4
1626074500000|2021-07-12 07:21:40|43070.6|43050.6|43067.5|43047.5|43070.6|43050.6|43067.5|43047.5|2
1626074510000|2021-07-12 07:21:50|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|10
1626074520000|2021-07-12 07:22:00|43092.5|43072.5|43095.6|43075.6|43105|43085|43090|43070|26
1626074530000|2021-07-12 07:22:10|43093.6|43073.6|43112.5|43092.5|43112.5|43092.5|43083.1|43063.1|38
1626074540000|2021-07-12 07:22:20|43110.6|43090.6|43105|43085|43110.6|43090.6|43102.5|43082.5|10
1626074550000|2021-07-12 07:22:30|43107.5|43087.5|43102.5|43082.5|43111.3|43091.3|43100.6|43080.6|16
1626074560000|2021-07-12 07:22:40|43100.6|43080.6|43106.9|43086.9|43108.8|43088.8|43097.5|43077.5|25
1626074570000|2021-07-12 07:22:50|43105|43085|43102.5|43082.5|43105|43085|43102.5|43082.5|3
1626074580000|2021-07-12 07:23:00|43100.6|43080.6|43097.5|43077.5|43100.6|43080.6|43097.5|43077.5|1
1626074590000|2021-07-12 07:23:10|43095|43075|43095|43075|43095|43075|43092.5|43072.5|4
1626074600000|2021-07-12 07:23:20|43092.5|43072.5|43075|43055|43095|43075|43075|43055|16
1626074610000|2021-07-12 07:23:30|43072.5|43052.5|43062.5|43042.5|43072.5|43052.5|43060|43040|14
1626074620000|2021-07-12 07:23:40|43065|43045|43062.5|43042.5|43065|43045|43060.6|43040.6|5
1626074630000|2021-07-12 07:23:50|43065|43045|43062.5|43042.5|43065|43045|43060.6|43040.6|3
1626074640000|2021-07-12 07:24:00|43060|43040|43062.5|43042.5|43065|43045|43060|43040|3
1626074650000|2021-07-12 07:24:10|43061.9|43041.9|43065|43045|43065|43045|43061.9|43041.9|0
1626074690000|2021-07-12 07:24:50|43061.1|43041.1|43062.5|43042.5|43062.5|43042.5|43061.1|43041.1|3
1626074700000|2021-07-12 07:25:00|43064.4|43044.4|43068.1|43048.1|43068.1|43048.1|43064.4|43044.4|6
1626074710000|2021-07-12 07:25:10|43067.5|43047.5|43065.6|43045.6|43070|43050|43065.6|43045.6|1
1626074730000|2021-07-12 07:25:30|43065|43045|43062.5|43042.5|43065|43045|43062.5|43042.5|3
1626074740000|2021-07-12 07:25:40|43060|43040|43052.5|43032.5|43060|43040|43052.5|43032.5|6
1626074750000|2021-07-12 07:25:50|43051.3|43031.3|43039.4|43019.4|43051.3|43031.3|43039.4|43019.4|12
1626074760000|2021-07-12 07:26:00|43036.9|43016.9|43035|43015|43039.4|43019.4|43035|43015|8
1626074770000|2021-07-12 07:26:10|||||||||13
1626074780000|2021-07-12 07:26:20|43034.4|43014.4|43032.5|43012.5|43034.4|43014.4|43032.5|43012.5|4
1626074790000|2021-07-12 07:26:30|43035|43015|43040|43020|43040|43020|43035|43015|9
1626074800000|2021-07-12 07:26:40|43038.1|43018.1|43037.5|43017.5|43038.1|43018.1|43037.5|43017.5|7
1626074810000|2021-07-12 07:26:50|43035|43015|43035.6|43015.6|43035.6|43015.6|43033.1|43013.1|4
1626074820000|2021-07-12 07:27:00|43040|43020|43045|43025|43045|43025|43040|43020|23
1626074830000|2021-07-12 07:27:10|43047.5|43027.5|43050|43030|43050|43030|43045|43025|7
1626074840000|2021-07-12 07:27:20|43052.5|43032.5|43077.5|43057.5|43078.1|43058.1|43050|43030|9
1626074850000|2021-07-12 07:27:30|43082.5|43062.5|43083.1|43063.1|43083.1|43063.1|43082.5|43062.5|3
1626074860000|2021-07-12 07:27:40|43082.5|43062.5|43090|43070|43090.6|43070.6|43082.5|43062.5|7
1626074870000|2021-07-12 07:27:50|43090.6|43070.6|43091.9|43071.9|43094.4|43074.4|43090.6|43070.6|4
1626074880000|2021-07-12 07:28:00|43094.4|43074.4|43090|43070|43094.4|43074.4|43090|43070|0
1626074890000|2021-07-12 07:28:10|43087.5|43067.5|43082.5|43062.5|43087.5|43067.5|43081.1|43061.1|7
1626074900000|2021-07-12 07:28:20|43080|43060|43080|43060|43080|43060|43080|43060|0
1626074910000|2021-07-12 07:28:30|||||||||4
1626074920000|2021-07-12 07:28:40|43081.9|43061.9|43082.5|43062.5|43082.5|43062.5|43081.9|43061.9|0
1626074930000|2021-07-12 07:28:50|43085|43065|43092.5|43072.5|43092.5|43072.5|43085|43065|3
1626074940000|2021-07-12 07:29:00|43095|43075|43092.5|43072.5|43095|43075|43092.5|43072.5|4
1626074950000|2021-07-12 07:29:10|43097.5|43077.5|43092.5|43072.5|43097.5|43077.5|43092.5|43072.5|3
1626074960000|2021-07-12 07:29:20|43095|43075|43092.5|43072.5|43095|43075|43092.5|43072.5|1
1626074970000|2021-07-12 07:29:30|43090.6|43070.6|43092.5|43072.5|43092.5|43072.5|43090.6|43070.6|1
1626074980000|2021-07-12 07:29:40|43090|43070|43095|43075|43095|43075|43090|43070|3
1626074990000|2021-07-12 07:29:50|43094.4|43074.4|43092.5|43072.5|43094.4|43074.4|43091.9|43071.9|2
1626075000000|2021-07-12 07:30:00|43090.6|43070.6|43080|43060|43090.6|43070.6|43080|43060|9
1626075010000|2021-07-12 07:30:10|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|5
1626075020000|2021-07-12 07:30:20|43080|43060|43080|43060|43080|43060|43080|43060|1
1626075030000|2021-07-12 07:30:30|43080.6|43060.6|43082.5|43062.5|43082.5|43062.5|43080.6|43060.6|1
1626075040000|2021-07-12 07:30:40|43085|43065|43085|43065|43085|43065|43085|43065|2
1626075050000|2021-07-12 07:30:50|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|2
1626075060000|2021-07-12 07:31:00|43080.6|43060.6|43080|43060|43080.6|43060.6|43077.5|43057.5|3
1626075070000|2021-07-12 07:31:10|43077.5|43057.5|43077.5|43057.5|43080|43060|43077.5|43057.5|2
1626075080000|2021-07-12 07:31:20|43079.4|43059.4|43077.5|43057.5|43079.4|43059.4|43077.5|43057.5|1
1626075090000|2021-07-12 07:31:30|43075.6|43055.6|43077.5|43057.5|43077.5|43057.5|43075|43055|0
1626075110000|2021-07-12 07:31:50|43075|43055|43072.5|43052.5|43075.6|43055.6|43072.5|43052.5|3
1626075120000|2021-07-12 07:32:00|43075|43055|43075|43055|43077.5|43057.5|43075|43055|1
1626075130000|2021-07-12 07:32:10|43076.9|43056.9|43072.5|43052.5|43077.5|43057.5|43072.5|43052.5|1
1626075140000|2021-07-12 07:32:20|43070|43050|43080|43060|43080|43060|43070|43050|2
1626075150000|2021-07-12 07:32:30|43075|43055|43072.5|43052.5|43075|43055|43072.5|43052.5|0
1626075160000|2021-07-12 07:32:40|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|3
1626075170000|2021-07-12 07:32:50|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|0
1626075180000|2021-07-12 07:33:00|43070.6|43050.6|43075|43055|43075|43055|43070|43050|1
1626075190000|2021-07-12 07:33:10|43077.5|43057.5|43083.1|43063.1|43083.1|43063.1|43077.5|43057.5|3
1626075200000|2021-07-12 07:33:20|43085|43065|43088.1|43068.1|43088.1|43068.1|43085|43065|0
1626075210000|2021-07-12 07:33:30|||||||||1
1626075220000|2021-07-12 07:33:40|43090|43070|43093.1|43073.1|43093.1|43073.1|43090|43070|1
1626075240000|2021-07-12 07:34:00|43095|43075|43095|43075|43095|43075|43095|43075|2
1626075250000|2021-07-12 07:34:10|||||||||1
1626075260000|2021-07-12 07:34:20|||||||||1
1626075270000|2021-07-12 07:34:30|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|4
1626075280000|2021-07-12 07:34:40|43095.6|43075.6|43100|43080|43100|43080|43095|43075|0
1626075290000|2021-07-12 07:34:50|43101.9|43081.9|43102.5|43082.5|43102.5|43082.5|43101.9|43081.9|6
1626075300000|2021-07-12 07:35:00|43105|43085|43105|43085|43105|43085|43105|43085|1
1626075310000|2021-07-12 07:35:10|43103.1|43083.1|43102.5|43082.5|43103.1|43083.1|43102.5|43082.5|1
1626075320000|2021-07-12 07:35:20|43100|43080|43100|43080|43100|43080|43100|43080|1
1626075330000|2021-07-12 07:35:30|43098.1|43078.1|43097.5|43077.5|43098.1|43078.1|43095|43075|8
1626075340000|2021-07-12 07:35:40|||||||||1
1626075350000|2021-07-12 07:35:50|43095|43075|43097.5|43077.5|43097.5|43077.5|43095|43075|7
1626075360000|2021-07-12 07:36:00|43095|43075|43091.3|43071.3|43095|43075|43085.6|43065.6|15
1626075370000|2021-07-12 07:36:10|43089.4|43069.4|43087.5|43067.5|43089.4|43069.4|43087.5|43067.5|1
1626075380000|2021-07-12 07:36:20|43086.9|43066.9|43087.5|43067.5|43087.5|43067.5|43086.9|43066.9|0
1626075390000|2021-07-12 07:36:30|43085.6|43065.6|43085|43065|43085.6|43065.6|43085|43065|0
1626075400000|2021-07-12 07:36:40|43080.6|43060.6|43073.1|43053.1|43080.6|43060.6|43069.4|43049.4|15
1626075410000|2021-07-12 07:36:50|43066.1|43046.1|43062.5|43042.5|43066.1|43046.1|43062.5|43042.5|6
1626075420000|2021-07-12 07:37:00|43060|43040|43047.5|43027.5|43060|43040|43047.5|43027.5|8
1626075430000|2021-07-12 07:37:10|43048.1|43028.1|43047.5|43027.5|43048.1|43028.1|43047.5|43027.5|1
1626075440000|2021-07-12 07:37:20|43048.1|43028.1|43050|43030|43050|43030|43047.5|43027.5|2
1626075450000|2021-07-12 07:37:30|43052.5|43032.5|43042.5|43022.5|43052.5|43032.5|43042.5|43022.5|9
1626075460000|2021-07-12 07:37:40|43045|43025|43045|43025|43045|43025|43045|43025|2
1626075470000|2021-07-12 07:37:50|||||||||5
1626075480000|2021-07-12 07:38:00|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|1
1626075490000|2021-07-12 07:38:10|43045|43025|43042.5|43022.5|43045|43025|43042.5|43022.5|0
1626075520000|2021-07-12 07:38:40|43040.6|43020.6|43035|43015|43040.6|43020.6|43033.1|43013.1|36
1626075530000|2021-07-12 07:38:50|43034.4|43014.4|43032.5|43012.5|43034.4|43014.4|43032.5|43012.5|10
1626075540000|2021-07-12 07:39:00|43030|43010|43032.5|43012.5|43032.5|43012.5|43030|43010|9
1626075560000|2021-07-12 07:39:20|43030.6|43010.6|43035|43015|43035|43015|43030|43010|5
1626075570000|2021-07-12 07:39:30|43034.4|43014.4|43032.5|43012.5|43034.4|43014.4|43032.5|43012.5|2
1626075580000|2021-07-12 07:39:40|43030.6|43010.6|43030.6|43010.6|43030.6|43010.6|43030.6|43010.6|2
1626075590000|2021-07-12 07:39:50|43033.8|43013.8|43031.9|43011.9|43033.8|43013.8|43031.9|43011.9|31
1626075600000|2021-07-12 07:40:00|43030|43010|43035|43015|43035|43015|43030|43010|19
1626075620000|2021-07-12 07:40:20|||||||||1
1626075630000|2021-07-12 07:40:30|43037.5|43017.5|43032.5|43012.5|43037.5|43017.5|43032.5|43012.5|3
1626075640000|2021-07-12 07:40:40|43030.6|43010.6|43032.5|43012.5|43032.5|43012.5|43030|43010|0
1626075660000|2021-07-12 07:41:00|43048.4|43028.4|43070|43050|43070|43050|43048.4|43028.4|17
1626075670000|2021-07-12 07:41:10|43072.5|43052.5|43067.5|43047.5|43075|43055|43067.5|43047.5|6
1626075680000|2021-07-12 07:41:20|43072.5|43052.5|43078.1|43058.1|43078.1|43058.1|43067.5|43047.5|5
1626075690000|2021-07-12 07:41:30|43080.6|43060.6|43083.1|43063.1|43083.1|43063.1|43080.6|43060.6|2
1626075700000|2021-07-12 07:41:40|43087.5|43067.5|43085|43065|43090|43070|43085|43065|8
1626075710000|2021-07-12 07:41:50|43077.5|43057.5|43076.9|43056.9|43077.5|43057.5|43076.9|43056.9|3
1626075720000|2021-07-12 07:42:00|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43075|43055|0
1626075730000|2021-07-12 07:42:10|43075|43055|43072.5|43052.5|43075|43055|43072.5|43052.5|6
1626075740000|2021-07-12 07:42:20|43070|43050|43065|43045|43070|43050|43065|43045|3
1626075750000|2021-07-12 07:42:30|43064.4|43044.4|43062.5|43042.5|43064.4|43044.4|43057.5|43037.5|1
1626075760000|2021-07-12 07:42:40|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|0
1626075770000|2021-07-12 07:42:50|43070|43050|43075|43055|43075|43055|43070|43050|2
1626075780000|2021-07-12 07:43:00|43076.9|43056.9|43072.5|43052.5|43077.5|43057.5|43070.6|43050.6|2
1626075790000|2021-07-12 07:43:10|43070.6|43050.6|43067.5|43047.5|43072.5|43052.5|43067.5|43047.5|0
1626075800000|2021-07-12 07:43:20|43069.4|43049.4|43072.5|43052.5|43072.5|43052.5|43069.4|43049.4|1
1626075810000|2021-07-12 07:43:30|43067.5|43047.5|43067.5|43047.5|43072.5|43052.5|43067.5|43047.5|0
1626075820000|2021-07-12 07:43:40|43069.4|43049.4|43070|43050|43070|43050|43069.4|43049.4|0
1626075830000|2021-07-12 07:43:50|43072.5|43052.5|43070|43050|43072.5|43052.5|43070|43050|0
1626075840000|2021-07-12 07:44:00|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|2
1626075850000|2021-07-12 07:44:10|||||||||2
1626075860000|2021-07-12 07:44:20|43065|43045|43060.6|43040.6|43065|43045|43060.6|43040.6|0
1626075880000|2021-07-12 07:44:40|43057.5|43037.5|43052.5|43032.5|43057.5|43037.5|43052.5|43032.5|1
1626075890000|2021-07-12 07:44:50|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|7
1626075900000|2021-07-12 07:45:00|43045.6|43025.6|43045|43025|43047.5|43027.5|43045|43025|7
1626075910000|2021-07-12 07:45:10|43042.5|43022.5|43042.5|43022.5|43043.1|43023.1|43042.5|43022.5|2
1626075920000|2021-07-12 07:45:20|43040|43020|43035|43015|43040|43020|43035|43015|4
1626075930000|2021-07-12 07:45:30|43033.1|43013.1|43030|43010|43033.1|43013.1|43030|43010|2
1626075940000|2021-07-12 07:45:40|43030.6|43010.6|43037.5|43017.5|43037.5|43017.5|43030.6|43010.6|4
1626075950000|2021-07-12 07:45:50|43035|43015|43035|43015|43035|43015|43035|43015|1
1626075960000|2021-07-12 07:46:00|43032.5|43012.5|43030|43010|43032.5|43012.5|43030|43010|7
1626075970000|2021-07-12 07:46:10|43030.6|43010.6|43040|43020|43040|43020|43030.6|43010.6|12
1626075980000|2021-07-12 07:46:20|43038.1|43018.1|43037.5|43017.5|43038.1|43018.1|43037.5|43017.5|6
1626075990000|2021-07-12 07:46:30|43039.4|43019.4|43033.1|43013.1|43040|43020|43033.1|43013.1|5
1626076000000|2021-07-12 07:46:40|43030.6|43010.6|43033.1|43013.1|43035|43015|43030.6|43010.6|6
1626076010000|2021-07-12 07:46:50|43035|43015|43032.5|43012.5|43035|43015|43032.5|43012.5|2
1626076020000|2021-07-12 07:47:00|43030|43010|43035|43015|43035|43015|43030|43010|22
1626076030000|2021-07-12 07:47:10|43033.1|43013.1|43036.9|43016.9|43036.9|43016.9|43032.5|43012.5|4
1626076040000|2021-07-12 07:47:20|43035|43015|43042.5|43022.5|43042.5|43022.5|43035|43015|5
1626076050000|2021-07-12 07:47:30|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|1
1626076060000|2021-07-12 07:47:40|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|43042.5|43022.5|1
1626076070000|2021-07-12 07:47:50|43045|43025|43044.4|43024.4|43045|43025|43044.4|43024.4|7
1626076080000|2021-07-12 07:48:00|43045|43025|43050|43030|43050|43030|43045|43025|10
1626076090000|2021-07-12 07:48:10|43050.6|43030.6|43055.6|43035.6|43055.6|43035.6|43050.6|43030.6|6
1626076100000|2021-07-12 07:48:20|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|1
1626076110000|2021-07-12 07:48:30|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|2
1626076120000|2021-07-12 07:48:40|43062.5|43042.5|43075|43055|43075|43055|43062.5|43042.5|5
1626076130000|2021-07-12 07:48:50|43072.5|43052.5|43076.9|43056.9|43077.5|43057.5|43072.5|43052.5|2
1626076140000|2021-07-12 07:49:00|43075|43055|43072.5|43052.5|43075|43055|43070|43050|2
1626076150000|2021-07-12 07:49:10|43070.6|43050.6|43070|43050|43072.5|43052.5|43070|43050|2
1626076160000|2021-07-12 07:49:20|43072.5|43052.5|43080|43060|43080|43060|43072.5|43052.5|27
1626076170000|2021-07-12 07:49:30|43082.5|43062.5|43080|43060|43082.5|43062.5|43080|43060|10
1626076180000|2021-07-12 07:49:40|43082.5|43062.5|43077.5|43057.5|43082.5|43062.5|43077.5|43057.5|0
1626076190000|2021-07-12 07:49:50|43080|43060|43082.5|43062.5|43082.5|43062.5|43080|43060|1
1626076200000|2021-07-12 07:50:00|43077.5|43057.5|43075|43055|43081.9|43061.9|43075|43055|7
1626076210000|2021-07-12 07:50:10|43073.1|43053.1|43072.5|43052.5|43073.1|43053.1|43072.5|43052.5|1
1626076220000|2021-07-12 07:50:20|43070.6|43050.6|43070|43050|43072.5|43052.5|43070|43050|0
1626076230000|2021-07-12 07:50:30|43072.5|43052.5|43070|43050|43072.5|43052.5|43070|43050|0
1626076240000|2021-07-12 07:50:40|43070.6|43050.6|43070|43050|43072.5|43052.5|43070|43050|1
1626076250000|2021-07-12 07:50:50|43066.9|43046.9|43057.5|43037.5|43066.9|43046.9|43057.5|43037.5|11
1626076260000|2021-07-12 07:51:00|43055.6|43035.6|43047.5|43027.5|43055.6|43035.6|43047.5|43027.5|4
1626076270000|2021-07-12 07:51:10|43045|43025|43045|43025|43045|43025|43045|43025|1
1626076280000|2021-07-12 07:51:20|43043.1|43023.1|43040.6|43020.6|43043.1|43023.1|43040.6|43020.6|3
1626076290000|2021-07-12 07:51:30|43038.1|43018.1|43035|43015|43040.6|43020.6|43035|43015|8
1626076300000|2021-07-12 07:51:40|||||||||3
1626076310000|2021-07-12 07:51:50|43032.5|43012.5|43035.6|43015.6|43035.6|43015.6|43032.5|43012.5|13
1626076320000|2021-07-12 07:52:00|43037.5|43017.5|43035|43015|43039.4|43019.4|43035|43015|24
1626076330000|2021-07-12 07:52:10|43033.1|43013.1|43037.5|43017.5|43037.5|43017.5|43032.5|43012.5|4
1626076340000|2021-07-12 07:52:20|43042.5|43022.5|43040|43020|43042.5|43022.5|43040|43020|5
1626076350000|2021-07-12 07:52:30|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|43037.5|43017.5|2
1626076360000|2021-07-12 07:52:40|43035|43015|43038.1|43018.1|43038.1|43018.1|43035|43015|2
1626076370000|2021-07-12 07:52:50|43035|43015|43035|43015|43037.5|43017.5|43035|43015|2
1626076380000|2021-07-12 07:53:00|43037.5|43017.5|43040|43020|43040|43020|43037.5|43017.5|3
1626076390000|2021-07-12 07:53:10|43042.5|43022.5|43039.4|43019.4|43042.5|43022.5|43039.4|43019.4|2
1626076400000|2021-07-12 07:53:20|43038.8|43018.8|43035|43015|43038.8|43018.8|43035|43015|6
1626076410000|2021-07-12 07:53:30|43034.4|43014.4|43035|43015|43035|43015|43030|43010|3
1626076420000|2021-07-12 07:53:40|43030|43010|43030|43010|43030|43010|43030|43010|14
1626076430000|2021-07-12 07:53:50|||||||||2
1626076440000|2021-07-12 07:54:00|43032.5|43012.5|43041.9|43021.9|43041.9|43021.9|43032.5|43012.5|8
1626076450000|2021-07-12 07:54:10|43044.4|43024.4|43047.5|43027.5|43049.4|43029.4|43044.4|43024.4|0
1626076460000|2021-07-12 07:54:20|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|2
1626076470000|2021-07-12 07:54:30|43046.9|43026.9|43047.5|43027.5|43047.5|43027.5|43045|43025|0
1626076500000|2021-07-12 07:55:00|43045|43025|43060|43040|43062.5|43042.5|43045|43025|11
1626076510000|2021-07-12 07:55:10|||||||||3
1626076520000|2021-07-12 07:55:20|43058.1|43038.1|43070|43050|43070|43050|43057.5|43037.5|6
1626076530000|2021-07-12 07:55:30|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|1
1626076540000|2021-07-12 07:55:40|43065|43045|43065|43045|43065|43045|43065|43045|1
1626076550000|2021-07-12 07:55:50|43062.5|43042.5|43065|43045|43065|43045|43062.5|43042.5|1
1626076560000|2021-07-12 07:56:00|||||||||1
1626076570000|2021-07-12 07:56:10|43062.5|43042.5|43060|43040|43062.5|43042.5|43060|43040|2
1626076580000|2021-07-12 07:56:20|||||||||12
1626076600000|2021-07-12 07:56:40|||||||||3
1626076610000|2021-07-12 07:56:50|43059.4|43039.4|43062.5|43042.5|43062.5|43042.5|43057.5|43037.5|1
1626076630000|2021-07-12 07:57:10|||||||||2
1626076640000|2021-07-12 07:57:20|||||||||2
1626076650000|2021-07-12 07:57:30|43064.4|43044.4|43067.5|43047.5|43067.5|43047.5|43064.4|43044.4|1
1626076660000|2021-07-12 07:57:40|43066.9|43046.9|43067.5|43047.5|43067.5|43047.5|43065|43045|0
1626076670000|2021-07-12 07:57:50|43066.9|43046.9|43067.5|43047.5|43067.5|43047.5|43062.5|43042.5|5
1626076680000|2021-07-12 07:58:00|43071.3|43051.3|43072.5|43052.5|43075|43055|43071.3|43051.3|0
1626076690000|2021-07-12 07:58:10|43073|43053|43075|43055|43075|43055|43073|43053|1
1626076700000|2021-07-12 07:58:20|43073|43053|43077.5|43057.5|43077.5|43057.5|43072.5|43052.5|2
1626076710000|2021-07-12 07:58:30|43075|43055|43075|43055|43075|43055|43075|43055|2
1626076730000|2021-07-12 07:58:50|43078.8|43058.8|43080|43060|43080|43060|43078.8|43058.8|3
1626076740000|2021-07-12 07:59:00|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43080|43060|1
1626076750000|2021-07-12 07:59:10|43080|43060|43081.9|43061.9|43081.9|43061.9|43080|43060|0
1626076760000|2021-07-12 07:59:20|43080|43060|43082.5|43062.5|43082.5|43062.5|43080|43060|1
1626076770000|2021-07-12 07:59:30|||||||||1
1626076780000|2021-07-12 07:59:40|43081.9|43061.9|43077.5|43057.5|43081.9|43061.9|43073.6|43053.6|7
1626076790000|2021-07-12 07:59:50|43075|43055|43075.5|43055.5|43077.5|43057.5|43075|43055|1
1626076800000|2021-07-12 08:00:00|43075|43055|43062.5|43042.5|43075|43055|43062.5|43042.5|7
1626076810000|2021-07-12 08:00:10|43060.5|43040.5|43060|43040|43060.5|43040.5|43060|43040|0
1626076820000|2021-07-12 08:00:20|||||||||6
1626076830000|2021-07-12 08:00:30|43063.8|43043.8|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|5
1626076840000|2021-07-12 08:00:40|43065|43045|43062.5|43042.5|43065|43045|43062.5|43042.5|0
1626076850000|2021-07-12 08:00:50|43063|43043|43065|43045|43065|43045|43062.5|43042.5|3
1626076860000|2021-07-12 08:01:00|43067.5|43047.5|43065|43045|43067.5|43047.5|43062.5|43042.5|5
1626076870000|2021-07-12 08:01:10|||||||||3
1626076890000|2021-07-12 08:01:30|||||||||1
1626076900000|2021-07-12 08:01:40|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|1
1626076910000|2021-07-12 08:01:50|43071.9|43051.9|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|7
1626076920000|2021-07-12 08:02:00|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|0
1626076930000|2021-07-12 08:02:10|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|43081.3|43061.3|1
1626076940000|2021-07-12 08:02:20|||||||||5
1626076950000|2021-07-12 08:02:30|43081.9|43061.9|43085|43065|43085|43065|43081.9|43061.9|5
1626076960000|2021-07-12 08:02:40|43085.5|43065.5|43092.5|43072.5|43092.5|43072.5|43085.5|43065.5|10
1626076970000|2021-07-12 08:02:50|43095|43075|43095|43075|43095|43075|43095|43075|3
1626076980000|2021-07-12 08:03:00|43092.5|43072.5|43095|43075|43097.5|43077.5|43092.5|43072.5|9
1626076990000|2021-07-12 08:03:10|43097.5|43077.5|43092.5|43072.5|43097.5|43077.5|43092.5|43072.5|3
1626077000000|2021-07-12 08:03:20|43095|43075|43095|43075|43096.9|43076.9|43092.5|43072.5|2
1626077010000|2021-07-12 08:03:30|43096.9|43076.9|43097.5|43077.5|43097.5|43077.5|43095|43075|6
1626077020000|2021-07-12 08:03:40|43095|43075|43092.5|43072.5|43095.5|43075.5|43092.5|43072.5|2
1626077030000|2021-07-12 08:03:50|43095|43075|43097.5|43077.5|43097.5|43077.5|43092.5|43072.5|0
1626077040000|2021-07-12 08:04:00|43093|43073|43088|43068|43093|43073|43088|43068|9
1626077050000|2021-07-12 08:04:10|43090|43070|43090|43070|43090|43070|43090|43070|11
1626077060000|2021-07-12 08:04:20|43092.5|43072.5|43102.5|43082.5|43102.5|43082.5|43092.5|43072.5|10
1626077070000|2021-07-12 08:04:30|43105|43085|43105|43085|43105|43085|43105|43085|4
1626077080000|2021-07-12 08:04:40|43103|43083|43102.5|43082.5|43105|43085|43102.5|43082.5|3
1626077090000|2021-07-12 08:04:50|43105|43085|43102.5|43082.5|43105|43085|43102.5|43082.5|1
1626077100000|2021-07-12 08:05:00|43100.5|43080.5|43097.5|43077.5|43100.5|43080.5|43097.5|43077.5|6
1626077110000|2021-07-12 08:05:10|43095|43075|43095|43075|43095|43075|43095|43075|3
1626077120000|2021-07-12 08:05:20|43097.5|43077.5|43100|43080|43100|43080|43097.5|43077.5|9
1626077130000|2021-07-12 08:05:30|43102.5|43082.5|43107.5|43087.5|43107.5|43087.5|43102.5|43082.5|3
1626077140000|2021-07-12 08:05:40|43106.3|43086.3|43102.5|43082.5|43106.3|43086.3|43102.5|43082.5|5
1626077150000|2021-07-12 08:05:50|43100|43080|43097.5|43077.5|43100|43080|43097.5|43077.5|5
1626077160000|2021-07-12 08:06:00|43094.4|43074.4|43092.5|43072.5|43094.4|43074.4|43090|43070|2
1626077170000|2021-07-12 08:06:10|||||||||2
1626077180000|2021-07-12 08:06:20|43090|43070|43090|43070|43090|43070|43090|43070|2
1626077190000|2021-07-12 08:06:30|43087.5|43067.5|43092.5|43072.5|43092.5|43072.5|43087.5|43067.5|0
1626077200000|2021-07-12 08:06:40|||||||||1
1626077210000|2021-07-12 08:06:50|43095|43075|43092.5|43072.5|43095|43075|43092.5|43072.5|3
1626077220000|2021-07-12 08:07:00|43095|43075|43095|43075|43097.5|43077.5|43095|43075|14
1626077230000|2021-07-12 08:07:10|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|5
1626077240000|2021-07-12 08:07:20|43090.5|43070.5|43090.5|43070.5|43095|43075|43090|43070|6
1626077250000|2021-07-12 08:07:30|||||||||1
1626077260000|2021-07-12 08:07:40|43090|43070|43090|43070|43090|43070|43090|43070|13
1626077270000|2021-07-12 08:07:50|43101.1|43081.1|43107.5|43087.5|43107.5|43087.5|43101.1|43081.1|35
1626077280000|2021-07-12 08:08:00|43105|43085|43100|43080|43105|43085|43100|43080|9
1626077290000|2021-07-12 08:08:10|43097.5|43077.5|43095|43075|43097.5|43077.5|43095|43075|2
1626077300000|2021-07-12 08:08:20|43093|43073|43092.5|43072.5|43093|43073|43092.5|43072.5|3
1626077310000|2021-07-12 08:08:30|43094.4|43074.4|43086.1|43066.1|43094.4|43074.4|43086.1|43066.1|2
1626077320000|2021-07-12 08:08:40|43088|43068|43085|43065|43090|43070|43085|43065|1
1626077330000|2021-07-12 08:08:50|||||||||8
1626077340000|2021-07-12 08:09:00|43087.5|43067.5|43097.5|43077.5|43097.5|43077.5|43087.5|43067.5|3
1626077350000|2021-07-12 08:09:10|43100|43080|43102.5|43082.5|43102.5|43082.5|43100|43080|9
1626077360000|2021-07-12 08:09:20|43103.6|43083.6|43110|43090|43110|43090|43103.6|43083.6|3
1626077370000|2021-07-12 08:09:30|43108|43088|43109.4|43089.4|43109.4|43089.4|43107.5|43087.5|0
1626077380000|2021-07-12 08:09:40|43110|43090|43112.5|43092.5|43112.5|43092.5|43110|43090|4
1626077390000|2021-07-12 08:09:50|43113|43093|43117.5|43097.5|43122.5|43102.5|43113|43093|5
1626077400000|2021-07-12 08:10:00|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|2
1626077420000|2021-07-12 08:10:20|43110|43090|43110|43090|43110|43090|43110|43090|1
1626077430000|2021-07-12 08:10:30|43112.5|43092.5|43110|43090|43112.5|43092.5|43110|43090|1
1626077440000|2021-07-12 08:10:40|43109.4|43089.4|43107.5|43087.5|43109.4|43089.4|43107.5|43087.5|2
1626077450000|2021-07-12 08:10:50|43108|43088|43114.4|43094.4|43114.4|43094.4|43108|43088|4
1626077460000|2021-07-12 08:11:00|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|2
1626077470000|2021-07-12 08:11:10|43110.5|43090.5|43115|43095|43115|43095|43110.5|43090.5|1
1626077480000|2021-07-12 08:11:20|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|2
1626077490000|2021-07-12 08:11:30|43115.5|43095.5|43117.5|43097.5|43117.5|43097.5|43115|43095|1
1626077500000|2021-07-12 08:11:40|43118|43098|43120|43100|43120|43100|43118|43098|2
1626077510000|2021-07-12 08:11:50|43122.5|43102.5|43127.5|43107.5|43127.5|43107.5|43122.5|43102.5|5
1626077520000|2021-07-12 08:12:00|43125|43105|43123|43103|43125|43105|43123|43103|5
1626077530000|2021-07-12 08:12:10|43120.5|43100.5|43116.9|43096.9|43120.5|43100.5|43113|43093|3
1626077540000|2021-07-12 08:12:20|43117.5|43097.5|43121.9|43101.9|43121.9|43101.9|43117.5|43097.5|7
1626077550000|2021-07-12 08:12:30|43122.5|43102.5|43120|43100|43122.5|43102.5|43120|43100|3
1626077570000|2021-07-12 08:12:50|43117.5|43097.5|43102.5|43082.5|43117.5|43097.5|43102.5|43082.5|10
1626077580000|2021-07-12 08:13:00|43100|43080|43090|43070|43100|43080|43090|43070|3
1626077590000|2021-07-12 08:13:10|43088|43068|43088|43068|43088|43068|43088|43068|1
1626077600000|2021-07-12 08:13:20|43087.5|43067.5|43082.5|43062.5|43087.5|43067.5|43082.5|43062.5|0
1626077610000|2021-07-12 08:13:30|43080|43060|43077.5|43057.5|43080|43060|43077.5|43057.5|2
1626077620000|2021-07-12 08:13:40|43080|43060|43080|43060|43080|43060|43080|43060|6
1626077630000|2021-07-12 08:13:50|||||||||1
1626077640000|2021-07-12 08:14:00|43080.5|43060.5|43088|43068|43088|43068|43080.5|43060.5|3
1626077650000|2021-07-12 08:14:10|43093|43073|43095|43075|43095|43075|43093|43073|0
1626077660000|2021-07-12 08:14:20|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|0
1626077670000|2021-07-12 08:14:30|43095|43075|43095|43075|43095|43075|43095|43075|0
1626077700000|2021-07-12 08:15:00|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43090|43070|2
1626077710000|2021-07-12 08:15:10|||||||||2
1626077720000|2021-07-12 08:15:20|43090.5|43070.5|43092.5|43072.5|43092.5|43072.5|43090.5|43070.5|0
1626077730000|2021-07-12 08:15:30|||||||||2
1626077740000|2021-07-12 08:15:40|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|0
1626077750000|2021-07-12 08:15:50|||||||||1
1626077760000|2021-07-12 08:16:00|43095|43075|43095|43075|43095|43075|43095|43075|2
1626077810000|2021-07-12 08:16:50|43095.5|43075.5|43090.5|43070.5|43097.5|43077.5|43090.5|43070.5|3
1626077820000|2021-07-12 08:17:00|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|2
1626077830000|2021-07-12 08:17:10|||||||||2
1626077840000|2021-07-12 08:17:20|43090.5|43070.5|43080.5|43060.5|43090.5|43070.5|43080.5|43060.5|7
1626077850000|2021-07-12 08:17:30|43083|43063|43080.5|43060.5|43083|43063|43080.5|43060.5|8
1626077860000|2021-07-12 08:17:40|43078.6|43058.6|43080|43060|43080|43060|43077.5|43057.5|0
1626077870000|2021-07-12 08:17:50|43077.5|43057.5|43082.5|43062.5|43082.5|43062.5|43077.5|43057.5|1
1626077880000|2021-07-12 08:18:00|43081.9|43061.9|43078|43058|43081.9|43061.9|43078|43058|2
1626077900000|2021-07-12 08:18:20|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|43082.5|43062.5|1
1626077910000|2021-07-12 08:18:30|43085|43065|43085|43065|43085|43065|43085|43065|1
1626077920000|2021-07-12 08:18:40|43082.5|43062.5|43082.5|43062.5|43085|43065|43082.5|43062.5|0
1626077930000|2021-07-12 08:18:50|43083|43063|43077.5|43057.5|43085|43065|43077.5|43057.5|15
1626077940000|2021-07-12 08:19:00|43075|43055|43075|43055|43075|43055|43075|43055|1
1626077950000|2021-07-12 08:19:10|43073|43053|43075|43055|43075|43055|43072.5|43052.5|0
1626077960000|2021-07-12 08:19:20|43072.5|43052.5|43072.5|43052.5|43075|43055|43072.5|43052.5|1
1626077970000|2021-07-12 08:19:30|43070|43050|43070|43050|43072.5|43052.5|43070|43050|0
1626077980000|2021-07-12 08:19:40|43075|43055|43075|43055|43075|43055|43075|43055|2
1626077990000|2021-07-12 08:19:50|43077.5|43057.5|43082.5|43062.5|43082.5|43062.5|43077.5|43057.5|2
1626078000000|2021-07-12 08:20:00|43085|43065|43090|43070|43090|43070|43085|43065|4
1626078010000|2021-07-12 08:20:10|43092.5|43072.5|43087.5|43067.5|43092.5|43072.5|43087.5|43067.5|7
1626078020000|2021-07-12 08:20:20|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|4
1626078030000|2021-07-12 08:20:30|43095|43075|43102.5|43082.5|43102.5|43082.5|43095|43075|12
1626078040000|2021-07-12 08:20:40|43105|43085|43109.4|43089.4|43109.4|43089.4|43105|43085|10
1626078050000|2021-07-12 08:20:50|43111.3|43091.3|43109.4|43089.4|43111.3|43091.3|43109.4|43089.4|8
1626078060000|2021-07-12 08:21:00|||||||||10
1626078070000|2021-07-12 08:21:10|43112.5|43092.5|43117.5|43097.5|43117.5|43097.5|43112.5|43092.5|14
1626078080000|2021-07-12 08:21:20|43112.5|43092.5|43107.5|43087.5|43112.5|43092.5|43107.5|43087.5|4
1626078090000|2021-07-12 08:21:30|||||||||6
1626078100000|2021-07-12 08:21:40|||||||||3
1626078110000|2021-07-12 08:21:50|43109.4|43089.4|43114.4|43094.4|43114.4|43094.4|43109.4|43089.4|4
1626078120000|2021-07-12 08:22:00|43116.9|43096.9|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|3
1626078130000|2021-07-12 08:22:10|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43115|43095|3
1626078140000|2021-07-12 08:22:20|43115|43095|43110|43090|43115|43095|43110|43090|14
1626078160000|2021-07-12 08:22:40|43114.4|43094.4|43116.9|43096.9|43116.9|43096.9|43114.4|43094.4|2
1626078180000|2021-07-12 08:23:00|43117.5|43097.5|43122.5|43102.5|43122.5|43102.5|43117.5|43097.5|3
1626078190000|2021-07-12 08:23:10|||||||||1
1626078200000|2021-07-12 08:23:20|43117.5|43097.5|43117.5|43097.5|43117.5|43097.5|43115|43095|8
1626078210000|2021-07-12 08:23:30|43120|43100|43117.5|43097.5|43120|43100|43115|43095|4
1626078220000|2021-07-12 08:23:40|43120|43100|43115|43095|43120|43100|43115|43095|2
1626078230000|2021-07-12 08:23:50|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|2
1626078240000|2021-07-12 08:24:00|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|2
1626078260000|2021-07-12 08:24:20|43113|43093|43117.5|43097.5|43117.5|43097.5|43113|43093|2
1626078270000|2021-07-12 08:24:30|43115.5|43095.5|43117.5|43097.5|43117.5|43097.5|43115.5|43095.5|4
1626078280000|2021-07-12 08:24:40|||||||||2
1626078290000|2021-07-12 08:24:50|43119.4|43099.4|43115|43095|43119.4|43099.4|43115|43095|2
1626078300000|2021-07-12 08:25:00|43112.5|43092.5|43110|43090|43112.5|43092.5|43110|43090|0
1626078310000|2021-07-12 08:25:10|||||||||2
1626078320000|2021-07-12 08:25:20|43107.5|43087.5|43105|43085|43107.5|43087.5|43105|43085|8
1626078340000|2021-07-12 08:25:40|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|4
1626078350000|2021-07-12 08:25:50|43108|43088|43110|43090|43110|43090|43108|43088|3
1626078360000|2021-07-12 08:26:00|43111.9|43091.9|43115|43095|43115|43095|43110.5|43090.5|4
1626078370000|2021-07-12 08:26:10|43114.4|43094.4|43117.5|43097.5|43117.5|43097.5|43112.5|43092.5|3
1626078380000|2021-07-12 08:26:20|43120|43100|43121.9|43101.9|43121.9|43101.9|43120|43100|4
1626078390000|2021-07-12 08:26:30|43124.4|43104.4|43125|43105|43125|43105|43122.5|43102.5|4
1626078400000|2021-07-12 08:26:40|43123.8|43103.8|43120|43100|43123.8|43103.8|43120|43100|2
1626078410000|2021-07-12 08:26:50|43122.5|43102.5|43117.5|43097.5|43122.5|43102.5|43117.5|43097.5|4
1626078420000|2021-07-12 08:27:00|43118|43098|43122.5|43102.5|43122.5|43102.5|43117.5|43097.5|8
1626078430000|2021-07-12 08:27:10|43120|43100|43117.5|43097.5|43122.5|43102.5|43117.5|43097.5|3
1626078440000|2021-07-12 08:27:20|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|12
1626078450000|2021-07-12 08:27:30|43112.5|43092.5|43119.4|43099.4|43119.4|43099.4|43112.5|43092.5|1
1626078460000|2021-07-12 08:27:40|43120|43100|43122.5|43102.5|43122.5|43102.5|43120|43100|1
1626078470000|2021-07-12 08:27:50|43120|43100|43120|43100|43120|43100|43120|43100|0
1626078480000|2021-07-12 08:28:00|43119.4|43099.4|43117.5|43097.5|43119.4|43099.4|43117.5|43097.5|4
1626078490000|2021-07-12 08:28:10|43119.4|43099.4|43120|43100|43120|43100|43119.4|43099.4|4
1626078500000|2021-07-12 08:28:20|43121.9|43101.9|43122.5|43102.5|43122.5|43102.5|43120|43100|1
1626078520000|2021-07-12 08:28:40|43117.5|43097.5|43122.5|43102.5|43122.5|43102.5|43117.5|43097.5|5
1626078530000|2021-07-12 08:28:50|||||||||2
1626078540000|2021-07-12 08:29:00|43120.5|43100.5|43115|43095|43120.5|43100.5|43115|43095|12
1626078550000|2021-07-12 08:29:10|43112.5|43092.5|43115|43095|43115|43095|43112.5|43092.5|3
1626078560000|2021-07-12 08:29:20|43116.9|43096.9|43117.5|43097.5|43117.5|43097.5|43116.9|43096.9|1
1626078570000|2021-07-12 08:29:30|43120|43100|43121.9|43101.9|43121.9|43101.9|43120|43100|1
1626078580000|2021-07-12 08:29:40|43120|43100|43115|43095|43120|43100|43115|43095|8
1626078590000|2021-07-12 08:29:50|43113.8|43093.8|43100|43080|43113.8|43093.8|43100|43080|10
1626078600000|2021-07-12 08:30:00|43098.8|43078.8|43087.5|43067.5|43098.8|43078.8|43087.5|43067.5|6
1626078610000|2021-07-12 08:30:10|43090|43070|43092.5|43072.5|43094.4|43074.4|43090|43070|10
1626078620000|2021-07-12 08:30:20|43091.9|43071.9|43090|43070|43091.9|43071.9|43090|43070|3
1626078630000|2021-07-12 08:30:30|43090.5|43070.5|43093|43073|43093|43073|43090.5|43070.5|2
1626078640000|2021-07-12 08:30:40|43095|43075|43097.5|43077.5|43097.5|43077.5|43095|43075|6
1626078650000|2021-07-12 08:30:50|43099.4|43079.4|43087.5|43067.5|43100|43080|43087.5|43067.5|6
1626078660000|2021-07-12 08:31:00|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|1
1626078670000|2021-07-12 08:31:10|43090|43070|43090|43070|43090|43070|43090|43070|3
1626078680000|2021-07-12 08:31:20|43088|43068|43087.5|43067.5|43088|43068|43087.5|43067.5|0
1626078690000|2021-07-12 08:31:30|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|6
1626078700000|2021-07-12 08:31:40|43086.9|43066.9|43085|43065|43087.5|43067.5|43085|43065|1
1626078710000|2021-07-12 08:31:50|43084.4|43064.4|43082.5|43062.5|43084.4|43064.4|43082.5|43062.5|13
1626078720000|2021-07-12 08:32:00|43080|43060|43080|43060|43080|43060|43080|43060|2
1626078740000|2021-07-12 08:32:20|43082.5|43062.5|43095|43075|43095|43075|43082.5|43062.5|9
1626078750000|2021-07-12 08:32:30|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|3
1626078760000|2021-07-12 08:32:40|43096.9|43076.9|43095|43075|43096.9|43076.9|43095|43075|1
1626078770000|2021-07-12 08:32:50|43083|43063|43082.5|43062.5|43083|43063|43082.5|43062.5|4
1626078780000|2021-07-12 08:33:00|43079.4|43059.4|43070|43050|43079.4|43059.4|43070|43050|8
1626078790000|2021-07-12 08:33:10|43068|43048|43065|43045|43068|43048|43065|43045|1
1626078800000|2021-07-12 08:33:20|43060|43040|43058|43038|43060|43040|43057.5|43037.5|16
1626078810000|2021-07-12 08:33:30|43060|43040|43060|43040|43062.5|43042.5|43060|43040|8
1626078820000|2021-07-12 08:33:40|43059.4|43039.4|43057.5|43037.5|43059.4|43039.4|43057.5|43037.5|0
1626078830000|2021-07-12 08:33:50|43055|43035|43047.5|43027.5|43055|43035|43047.5|43027.5|4
1626078840000|2021-07-12 08:34:00|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|3
1626078850000|2021-07-12 08:34:10|43053|43033|43056.9|43036.9|43056.9|43036.9|43053|43033|5
1626078860000|2021-07-12 08:34:20|43053|43033|43052.5|43032.5|43053|43033|43052.5|43032.5|4
1626078870000|2021-07-12 08:34:30|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|5
1626078880000|2021-07-12 08:34:40|||||||||2
1626078890000|2021-07-12 08:34:50|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|5
1626078900000|2021-07-12 08:35:00|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|3
1626078920000|2021-07-12 08:35:20|43060|43040|43060|43040|43060|43040|43060|43040|6
1626078930000|2021-07-12 08:35:30|43057.5|43037.5|43053|43033|43057.5|43037.5|43053|43033|2
1626078940000|2021-07-12 08:35:40|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|1
1626078950000|2021-07-12 08:35:50|43050|43030|43052.5|43032.5|43052.5|43032.5|43050|43030|2
1626078970000|2021-07-12 08:36:10|43054.4|43034.4|43055|43035|43055|43035|43054.4|43034.4|3
1626078980000|2021-07-12 08:36:20|||||||||1
1626078990000|2021-07-12 08:36:30|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|2
1626079000000|2021-07-12 08:36:40|43059.4|43039.4|43057.5|43037.5|43060|43040|43057.5|43037.5|3
1626079020000|2021-07-12 08:37:00|||||||||3
1626079030000|2021-07-12 08:37:10|||||||||2
1626079040000|2021-07-12 08:37:20|43060|43040|43062.5|43042.5|43064.4|43044.4|43057.5|43037.5|3
1626079050000|2021-07-12 08:37:30|43060.5|43040.5|43075|43055|43075|43055|43060.5|43040.5|9
1626079060000|2021-07-12 08:37:40|43077.5|43057.5|43080|43060|43080|43060|43075|43055|6
1626079070000|2021-07-12 08:37:50|43082.5|43062.5|43080|43060|43082.5|43062.5|43080|43060|3
1626079080000|2021-07-12 08:38:00|43078|43058|43077.5|43057.5|43080|43060|43075|43055|10
1626079090000|2021-07-12 08:38:10|43075|43055|43072.5|43052.5|43077.5|43057.5|43072.5|43052.5|2
1626079100000|2021-07-12 08:38:20|43069.4|43049.4|43072.5|43052.5|43072.5|43052.5|43068|43048|3
1626079110000|2021-07-12 08:38:30|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|0
1626079120000|2021-07-12 08:38:40|43074.4|43054.4|43072.5|43052.5|43074.4|43054.4|43072.5|43052.5|0
1626079130000|2021-07-12 08:38:50|43070.5|43050.5|43072.5|43052.5|43072.5|43052.5|43070|43050|3
1626079140000|2021-07-12 08:39:00|||||||||2
1626079150000|2021-07-12 08:39:10|43073|43053|43080|43060|43080|43060|43073|43053|0
1626079170000|2021-07-12 08:39:30|43078|43058|43077.5|43057.5|43078|43058|43077.5|43057.5|0
1626079180000|2021-07-12 08:39:40|||||||||3
1626079190000|2021-07-12 08:39:50|43080|43060|43080|43060|43080|43060|43075.5|43055.5|1
1626079210000|2021-07-12 08:40:10|43075|43055|43075|43055|43075|43055|43075|43055|3
1626079230000|2021-07-12 08:40:30|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|1
1626079240000|2021-07-12 08:40:40|||||||||1
1626079270000|2021-07-12 08:41:10|43075|43055|43077.5|43057.5|43077.5|43057.5|43075|43055|4
1626079290000|2021-07-12 08:41:30|||||||||2
1626079300000|2021-07-12 08:41:40|43075|43055|43068.6|43048.6|43075|43055|43068.6|43048.6|5
1626079310000|2021-07-12 08:41:50|43070.5|43050.5|43065|43045|43070.5|43050.5|43065|43045|1
1626079330000|2021-07-12 08:42:10|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|1
1626079340000|2021-07-12 08:42:20|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|2
1626079360000|2021-07-12 08:42:40|||||||||1
1626079370000|2021-07-12 08:42:50|||||||||1
1626079380000|2021-07-12 08:43:00|43060|43040|43065|43045|43065|43045|43060|43040|2
1626079410000|2021-07-12 08:43:30|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|43066.9|43046.9|0
1626079420000|2021-07-12 08:43:40|43065.5|43045.5|43062.5|43042.5|43065.5|43045.5|43062.5|43042.5|1
1626079430000|2021-07-12 08:43:50|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|0
1626079440000|2021-07-12 08:44:00|43064.4|43044.4|43062.5|43042.5|43065|43045|43062.5|43042.5|1
1626079450000|2021-07-12 08:44:10|43060|43040|43060|43040|43060|43040|43060|43040|0
1626079460000|2021-07-12 08:44:20|43060.5|43040.5|43060|43040|43062.5|43042.5|43060|43040|3
1626079470000|2021-07-12 08:44:30|43057.5|43037.5|43052.5|43032.5|43057.5|43037.5|43052.5|43032.5|3
1626079480000|2021-07-12 08:44:40|43055|43035|43052.5|43032.5|43055|43035|43052.5|43032.5|2
1626079490000|2021-07-12 08:44:50|43054.4|43034.4|43050.5|43030.5|43054.4|43034.4|43050.5|43030.5|2
1626079500000|2021-07-12 08:45:00|43049.4|43029.4|43045|43025|43049.4|43029.4|43045|43025|3
1626079510000|2021-07-12 08:45:10|43047.5|43027.5|43051.9|43031.9|43051.9|43031.9|43047.5|43027.5|4
1626079520000|2021-07-12 08:45:20|43050|43030|43052.5|43032.5|43055|43035|43050|43030|6
1626079550000|2021-07-12 08:45:50|43053|43033|43055|43035|43055|43035|43052.5|43032.5|5
1626079560000|2021-07-12 08:46:00|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|0
1626079570000|2021-07-12 08:46:10|43060|43040|43062.5|43042.5|43062.5|43042.5|43060|43040|2
1626079580000|2021-07-12 08:46:20|43063|43043|43065.5|43045.5|43065.5|43045.5|43063|43043|3
1626079590000|2021-07-12 08:46:30|43065|43045|43063|43043|43065|43045|43063|43043|4
1626079600000|2021-07-12 08:46:40|43061.1|43041.1|43061.1|43041.1|43063|43043|43061.1|43041.1|6
1626079630000|2021-07-12 08:47:10|43060.5|43040.5|43057.5|43037.5|43060.5|43040.5|43057.5|43037.5|1
1626079640000|2021-07-12 08:47:20|43055|43035|43048|43028|43055|43035|43048|43028|3
1626079650000|2021-07-12 08:47:30|43050|43030|43050|43030|43050|43030|43050|43030|7
1626079660000|2021-07-12 08:47:40|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|1
1626079670000|2021-07-12 08:47:50|43050|43030|43057.5|43037.5|43057.5|43037.5|43050|43030|3
1626079690000|2021-07-12 08:48:10|43055|43035|43057.5|43037.5|43057.5|43037.5|43055|43035|1
1626079700000|2021-07-12 08:48:20|43058|43038|43057.5|43037.5|43058|43038|43057.5|43037.5|0
1626079710000|2021-07-12 08:48:30|43055.5|43035.5|43055|43035|43055.5|43035.5|43055|43035|0
1626079720000|2021-07-12 08:48:40|43060|43040|43061.9|43041.9|43061.9|43041.9|43060|43040|2
1626079740000|2021-07-12 08:49:00|43063.8|43043.8|43066.9|43046.9|43066.9|43046.9|43063.8|43043.8|0
1626079750000|2021-07-12 08:49:10|43065|43045|43067.5|43047.5|43067.5|43047.5|43065|43045|0
1626079780000|2021-07-12 08:49:40|||||||||6
1626079790000|2021-07-12 08:49:50|43070|43050|43072.5|43052.5|43072.5|43052.5|43070|43050|2
1626079840000|2021-07-12 08:50:40|43070|43050|43070|43050|43073|43053|43070|43050|9
1626079860000|2021-07-12 08:51:00|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|0
1626079880000|2021-07-12 08:51:20|43065|43045|43055|43035|43065|43045|43055|43035|7
1626079890000|2021-07-12 08:51:30|43053|43033|43047.5|43027.5|43053|43033|43047.5|43027.5|5
1626079910000|2021-07-12 08:51:50|43045.5|43025.5|43047.5|43027.5|43047.5|43027.5|43045|43025|3
1626079920000|2021-07-12 08:52:00|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|1
1626079930000|2021-07-12 08:52:10|43050|43030|43047.5|43027.5|43050|43030|43047.5|43027.5|4
1626079940000|2021-07-12 08:52:20|||||||||1
1626079950000|2021-07-12 08:52:30|43045.5|43025.5|43045|43025|43045.5|43025.5|43045|43025|1
1626079960000|2021-07-12 08:52:40|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|2
1626079970000|2021-07-12 08:52:50|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|2
1626079980000|2021-07-12 08:53:00|43050|43030|43050|43030|43050|43030|43050|43030|1
1626079990000|2021-07-12 08:53:10|43048|43028|43047.5|43027.5|43048|43028|43047.5|43027.5|0
1626080020000|2021-07-12 08:53:40|43050|43030|43050|43030|43050|43030|43050|43030|2
1626080030000|2021-07-12 08:53:50|43054.4|43034.4|43055|43035|43055|43035|43054.4|43034.4|1
1626080040000|2021-07-12 08:54:00|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|3
1626080050000|2021-07-12 08:54:10|43057.4|43037.4|43061.9|43041.9|43061.9|43041.9|43057.4|43037.4|1
1626080060000|2021-07-12 08:54:20|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|0
1626080080000|2021-07-12 08:54:40|||||||||2
1626080090000|2021-07-12 08:54:50|43060.5|43040.5|43062.4|43042.4|43062.4|43042.4|43060.5|43040.5|0
1626080110000|2021-07-12 08:55:10|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|1
1626080120000|2021-07-12 08:55:20|43063|43043|43063|43043|43064.4|43044.4|43062.4|43042.4|1
1626080130000|2021-07-12 08:55:30|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43059.9|43039.9|0
1626080140000|2021-07-12 08:55:40|43059.9|43039.9|43062.4|43042.4|43062.4|43042.4|43057.4|43037.4|0
1626080150000|2021-07-12 08:55:50|43058|43038|43058|43038|43058|43038|43058|43038|1
1626080170000|2021-07-12 08:56:10|43059.9|43039.9|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|1
1626080180000|2021-07-12 08:56:20|43058.6|43038.6|43062.4|43042.4|43064.9|43044.9|43058.6|43038.6|9
1626080190000|2021-07-12 08:56:30|43064.4|43044.4|43062.4|43042.4|43064.4|43044.4|43062.4|43042.4|0
1626080200000|2021-07-12 08:56:40|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|2
1626080210000|2021-07-12 08:56:50|43063|43043|43069.9|43049.9|43069.9|43049.9|43063|43043|2
1626080220000|2021-07-12 08:57:00|43071.9|43051.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|1
1626080230000|2021-07-12 08:57:10|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|0
1626080240000|2021-07-12 08:57:20|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|1
1626080260000|2021-07-12 08:57:40|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|2
1626080270000|2021-07-12 08:57:50|43078.6|43058.6|43082.4|43062.4|43082.4|43062.4|43078.6|43058.6|6
1626080300000|2021-07-12 08:58:20|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43077.4|43057.4|3
1626080310000|2021-07-12 08:58:30|||||||||1
1626080320000|2021-07-12 08:58:40|43084.4|43064.4|43084.9|43064.9|43084.9|43064.9|43084.4|43064.4|1
1626080330000|2021-07-12 08:58:50|43087.4|43067.4|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|3
1626080340000|2021-07-12 08:59:00|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43089.9|43069.9|1
1626080350000|2021-07-12 08:59:10|43090.5|43070.5|43089.4|43069.4|43090.5|43070.5|43089.4|43069.4|1
1626080360000|2021-07-12 08:59:20|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|4
1626080370000|2021-07-12 08:59:30|43084.9|43064.9|43077.4|43057.4|43084.9|43064.9|43077.4|43057.4|8
1626080390000|2021-07-12 08:59:50|43079.9|43059.9|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|4
1626080400000|2021-07-12 09:00:00|43075.5|43055.5|43074.9|43054.9|43075.5|43055.5|43074.9|43054.9|5
1626080410000|2021-07-12 09:00:10|43077.4|43057.4|43079.9|43059.9|43082.4|43062.4|43077.4|43057.4|6
1626080420000|2021-07-12 09:00:20|43082.4|43062.4|43084.9|43064.9|43084.9|43064.9|43082.4|43062.4|1
1626080430000|2021-07-12 09:00:30|43082.4|43062.4|43072.4|43052.4|43082.4|43062.4|43072.4|43052.4|1
1626080440000|2021-07-12 09:00:40|43074.4|43054.4|43067.4|43047.4|43074.4|43054.4|43067.4|43047.4|2
1626080450000|2021-07-12 09:00:50|43063.6|43043.6|43062.4|43042.4|43063.6|43043.6|43060.5|43040.5|3
1626080460000|2021-07-12 09:01:00|43063|43043|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|2
1626080470000|2021-07-12 09:01:10|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|43059.9|43039.9|1
1626080480000|2021-07-12 09:01:20|||||||||3
1626080490000|2021-07-12 09:01:30|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|1
1626080500000|2021-07-12 09:01:40|43059.4|43039.4|43057.4|43037.4|43059.4|43039.4|43054.9|43034.9|4
1626080510000|2021-07-12 09:01:50|43059.9|43039.9|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|1
1626080520000|2021-07-12 09:02:00|43059.4|43039.4|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|1
1626080530000|2021-07-12 09:02:10|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|0
1626080540000|2021-07-12 09:02:20|||||||||1
1626080550000|2021-07-12 09:02:30|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|43052.4|43032.4|2
1626080560000|2021-07-12 09:02:40|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|1
1626080570000|2021-07-12 09:02:50|43052.4|43032.4|43054.9|43034.9|43054.9|43034.9|43052.4|43032.4|3
1626080580000|2021-07-12 09:03:00|||||||||1
1626080590000|2021-07-12 09:03:10|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|0
1626080600000|2021-07-12 09:03:20|43058.8|43038.8|43057.4|43037.4|43059.4|43039.4|43057.4|43037.4|4
1626080610000|2021-07-12 09:03:30|43054.9|43034.9|43057.4|43037.4|43057.4|43037.4|43054.9|43034.9|0
1626080620000|2021-07-12 09:03:40|43055.5|43035.5|43057.4|43037.4|43057.4|43037.4|43054.9|43034.9|2
1626080630000|2021-07-12 09:03:50|43059.4|43039.4|43057.4|43037.4|43059.4|43039.4|43057.4|43037.4|1
1626080640000|2021-07-12 09:04:00|43059.4|43039.4|43057.4|43037.4|43059.4|43039.4|43057.4|43037.4|1
1626080650000|2021-07-12 09:04:10|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|2
1626080660000|2021-07-12 09:04:20|43055.5|43035.5|43059.9|43039.9|43059.9|43039.9|43055.5|43035.5|2
1626080670000|2021-07-12 09:04:30|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|3
1626080680000|2021-07-12 09:04:40|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|1
1626080690000|2021-07-12 09:04:50|||||||||1
1626080700000|2021-07-12 09:05:00|43065.5|43045.5|43067.4|43047.4|43067.4|43047.4|43064.9|43044.9|2
1626080720000|2021-07-12 09:05:20|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|4
1626080730000|2021-07-12 09:05:30|43071.9|43051.9|43072.4|43052.4|43072.4|43052.4|43071.9|43051.9|2
1626080740000|2021-07-12 09:05:40|43074.4|43054.4|43072.4|43052.4|43074.9|43054.9|43072.4|43052.4|1
1626080750000|2021-07-12 09:05:50|43074.4|43054.4|43072.4|43052.4|43074.4|43054.4|43072.4|43052.4|1
1626080760000|2021-07-12 09:06:00|43074.4|43054.4|43069.9|43049.9|43074.9|43054.9|43069.9|43049.9|4
1626080780000|2021-07-12 09:06:20|43067.4|43047.4|43069.9|43049.9|43069.9|43049.9|43067.4|43047.4|2
1626080790000|2021-07-12 09:06:30|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|43067.4|43047.4|1
1626080800000|2021-07-12 09:06:40|43069.9|43049.9|43067.4|43047.4|43069.9|43049.9|43067.4|43047.4|1
1626080810000|2021-07-12 09:06:50|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|3
1626080820000|2021-07-12 09:07:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|1
1626080830000|2021-07-12 09:07:10|43076.3|43056.3|43074.4|43054.4|43076.3|43056.3|43074.4|43054.4|2
1626080840000|2021-07-12 09:07:20|43074.9|43054.9|43077.4|43057.4|43077.4|43057.4|43074.9|43054.9|2
1626080850000|2021-07-12 09:07:30|||||||||2
1626080860000|2021-07-12 09:07:40|43079.9|43059.9|43078|43058|43079.9|43059.9|43077.4|43057.4|2
1626080870000|2021-07-12 09:07:50|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|4
1626080880000|2021-07-12 09:08:00|43077.4|43057.4|43074.9|43054.9|43077.4|43057.4|43074.9|43054.9|2
1626080900000|2021-07-12 09:08:20|43073|43053|43077.4|43057.4|43077.4|43057.4|43072.4|43052.4|3
1626080910000|2021-07-12 09:08:30|||||||||1
1626080920000|2021-07-12 09:08:40|43079.9|43059.9|43078|43058|43079.9|43059.9|43078|43058|2
1626080930000|2021-07-12 09:08:50|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|1
1626080940000|2021-07-12 09:09:00|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|2
1626080950000|2021-07-12 09:09:10|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|0
1626080960000|2021-07-12 09:09:20|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|3
1626080970000|2021-07-12 09:09:30|43074.9|43054.9|43079.9|43059.9|43079.9|43059.9|43074.9|43054.9|1
1626080980000|2021-07-12 09:09:40|||||||||1
1626080990000|2021-07-12 09:09:50|43082.4|43062.4|43084.9|43064.9|43084.9|43064.9|43082.4|43062.4|2
1626081000000|2021-07-12 09:10:00|43088|43068|43088|43068|43088|43068|43088|43068|2
1626081010000|2021-07-12 09:10:10|43084.9|43064.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|5
1626081020000|2021-07-12 09:10:20|43084.9|43064.9|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|2
1626081030000|2021-07-12 09:10:30|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|3
1626081040000|2021-07-12 09:10:40|43091.3|43071.3|43085.5|43065.5|43091.9|43071.9|43085.5|43065.5|5
1626081050000|2021-07-12 09:10:50|43083|43063|43080.5|43060.5|43085.5|43065.5|43080.5|43060.5|3
1626081060000|2021-07-12 09:11:00|43078|43058|43078|43058|43078|43058|43078|43058|4
1626081070000|2021-07-12 09:11:10|43080.5|43060.5|43082.4|43062.4|43082.4|43062.4|43080.5|43060.5|1
1626081080000|2021-07-12 09:11:20|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|4
1626081090000|2021-07-12 09:11:30|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|2
1626081100000|2021-07-12 09:11:40|43079.9|43059.9|43077.4|43057.4|43079.9|43059.9|43074.9|43054.9|1
1626081110000|2021-07-12 09:11:50|43079.4|43059.4|43074.9|43054.9|43079.4|43059.4|43074.9|43054.9|3
1626081120000|2021-07-12 09:12:00|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|2
1626081140000|2021-07-12 09:12:20|||||||||2
1626081150000|2021-07-12 09:12:30|43081.9|43061.9|43084.9|43064.9|43084.9|43064.9|43081.9|43061.9|3
1626081160000|2021-07-12 09:12:40|||||||||2
1626081170000|2021-07-12 09:12:50|||||||||1
1626081180000|2021-07-12 09:13:00|43086.9|43066.9|43087.4|43067.4|43087.4|43067.4|43086.9|43066.9|1
1626081190000|2021-07-12 09:13:10|43089.9|43069.9|43099.9|43079.9|43099.9|43079.9|43089.9|43069.9|13
1626081210000|2021-07-12 09:13:30|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|2
1626081220000|2021-07-12 09:13:40|43104.4|43084.4|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|0
1626081230000|2021-07-12 09:13:50|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|0
1626081240000|2021-07-12 09:14:00|||||||||3
1626081250000|2021-07-12 09:14:10|43102.4|43082.4|43099.9|43079.9|43102.4|43082.4|43099.9|43079.9|2
1626081270000|2021-07-12 09:14:30|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43102.4|43082.4|5
1626081280000|2021-07-12 09:14:40|43103|43083|43100.5|43080.5|43104.9|43084.9|43099.9|43079.9|11
1626081290000|2021-07-12 09:14:50|43102.4|43082.4|43099.9|43079.9|43104.9|43084.9|43099.9|43079.9|2
1626081300000|2021-07-12 09:15:00|43098|43078|43094.9|43074.9|43098|43078|43094.9|43074.9|5
1626081320000|2021-07-12 09:15:20|43092.4|43072.4|43097.4|43077.4|43097.4|43077.4|43092.4|43072.4|2
1626081340000|2021-07-12 09:15:40|43099.9|43079.9|43097.4|43077.4|43099.9|43079.9|43097.4|43077.4|2
1626081350000|2021-07-12 09:15:50|43099.4|43079.4|43099.9|43079.9|43099.9|43079.9|43099.4|43079.4|0
1626081360000|2021-07-12 09:16:00|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|2
1626081380000|2021-07-12 09:16:20|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|43104.9|43084.9|1
1626081390000|2021-07-12 09:16:30|43102.4|43082.4|43104.9|43084.9|43107.4|43087.4|43102.4|43082.4|5
1626081400000|2021-07-12 09:16:40|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|0
1626081410000|2021-07-12 09:16:50|43104.9|43084.9|43107.4|43087.4|43107.4|43087.4|43104.9|43084.9|2
1626081430000|2021-07-12 09:17:10|43113|43093|43112.4|43092.4|43113|43093|43112.4|43092.4|8
1626081440000|2021-07-12 09:17:20|||||||||1
1626081450000|2021-07-12 09:17:30|43109.9|43089.9|43112.4|43092.4|43112.4|43092.4|43109.9|43089.9|1
1626081460000|2021-07-12 09:17:40|43111.9|43091.9|43109.9|43089.9|43111.9|43091.9|43109.9|43089.9|2
1626081470000|2021-07-12 09:17:50|43108|43088|43108|43088|43108|43088|43108|43088|1
1626081480000|2021-07-12 09:18:00|||||||||1
1626081490000|2021-07-12 09:18:10|43109.9|43089.9|43110.5|43090.5|43110.5|43090.5|43109.9|43089.9|0
1626081500000|2021-07-12 09:18:20|||||||||2
1626081520000|2021-07-12 09:18:40|43112.4|43092.4|43112.4|43092.4|43113|43093|43112.4|43092.4|4
1626081530000|2021-07-12 09:18:50|||||||||4
1626081550000|2021-07-12 09:19:10|||||||||1
1626081560000|2021-07-12 09:19:20|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|6
1626081570000|2021-07-12 09:19:30|||||||||9
1626081590000|2021-07-12 09:19:50|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|5
1626081600000|2021-07-12 09:20:00|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|5
1626081610000|2021-07-12 09:20:10|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|1
1626081620000|2021-07-12 09:20:20|||||||||1
1626081630000|2021-07-12 09:20:30|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|0
1626081640000|2021-07-12 09:20:40|43108|43088|43107.4|43087.4|43108|43088|43107.4|43087.4|3
1626081650000|2021-07-12 09:20:50|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1626081660000|2021-07-12 09:21:00|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|6
1626081670000|2021-07-12 09:21:10|43113|43093|43122.4|43102.4|43122.4|43102.4|43113|43093|7
1626081690000|2021-07-12 09:21:30|43123|43103|43122.4|43102.4|43123|43103|43122.4|43102.4|5
1626081700000|2021-07-12 09:21:40|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|1
1626081710000|2021-07-12 09:21:50|43117.4|43097.4|43114.9|43094.9|43117.4|43097.4|43114.9|43094.9|4
1626081720000|2021-07-12 09:22:00|43112.4|43092.4|43109.9|43089.9|43114.4|43094.4|43109.9|43089.9|3
1626081730000|2021-07-12 09:22:10|43112.4|43092.4|43109.9|43089.9|43114.9|43094.9|43109.9|43089.9|8
1626081750000|2021-07-12 09:22:30|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43112.4|43092.4|1
1626081760000|2021-07-12 09:22:40|||||||||4
1626081770000|2021-07-12 09:22:50|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|4
1626081780000|2021-07-12 09:23:00|43109.9|43089.9|43102.4|43082.4|43109.9|43089.9|43102.4|43082.4|7
1626081800000|2021-07-12 09:23:20|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|0
1626081810000|2021-07-12 09:23:30|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|2
1626081820000|2021-07-12 09:23:40|43099.4|43079.4|43099.9|43079.9|43099.9|43079.9|43099.4|43079.4|2
1626081830000|2021-07-12 09:23:50|43098|43078|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|8
1626081840000|2021-07-12 09:24:00|43101.9|43081.9|43102.4|43082.4|43102.4|43082.4|43100.5|43080.5|0
1626081850000|2021-07-12 09:24:10|43104.4|43084.4|43112.4|43092.4|43112.4|43092.4|43104.4|43084.4|9
1626081860000|2021-07-12 09:24:20|||||||||2
1626081870000|2021-07-12 09:24:30|43114.9|43094.9|43116.9|43096.9|43116.9|43096.9|43112.4|43092.4|4
1626081880000|2021-07-12 09:24:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1626081890000|2021-07-12 09:24:50|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|0
1626081900000|2021-07-12 09:25:00|43120.5|43100.5|43124.9|43104.9|43127.4|43107.4|43120.5|43100.5|6
1626081910000|2021-07-12 09:25:10|43125.5|43105.5|43127.4|43107.4|43127.4|43107.4|43124.9|43104.9|1
1626081930000|2021-07-12 09:25:30|43124.9|43104.9|43124.9|43104.9|43127.4|43107.4|43124.9|43104.9|2
1626081940000|2021-07-12 09:25:40|43127.4|43107.4|43124.9|43104.9|43129.4|43109.4|43124.9|43104.9|7
1626081950000|2021-07-12 09:25:50|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|43129.9|43109.9|8
1626081960000|2021-07-12 09:26:00|43128|43108|43124.9|43104.9|43129.9|43109.9|43124.9|43104.9|7
1626081970000|2021-07-12 09:26:10|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|6
1626081990000|2021-07-12 09:26:30|43124.4|43104.4|43127.4|43107.4|43127.4|43107.4|43124.4|43104.4|4
1626082000000|2021-07-12 09:26:40|43132.4|43112.4|43137.4|43117.4|43137.4|43117.4|43132.4|43112.4|16
1626082010000|2021-07-12 09:26:50|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|4
1626082020000|2021-07-12 09:27:00|43140.5|43120.5|43142.4|43122.4|43142.4|43122.4|43140.5|43120.5|3
1626082030000|2021-07-12 09:27:10|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|1
1626082040000|2021-07-12 09:27:20|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43130.5|43110.5|8
1626082050000|2021-07-12 09:27:30|||||||||1
1626082060000|2021-07-12 09:27:40|||||||||2
1626082070000|2021-07-12 09:27:50|43139.9|43119.9|43134.9|43114.9|43139.9|43119.9|43134.9|43114.9|3
1626082080000|2021-07-12 09:28:00|43136.9|43116.9|43137.4|43117.4|43137.4|43117.4|43136.9|43116.9|0
1626082120000|2021-07-12 09:28:40|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|2
1626082130000|2021-07-12 09:28:50|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|3
1626082140000|2021-07-12 09:29:00|||||||||1
1626082150000|2021-07-12 09:29:10|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|3
1626082160000|2021-07-12 09:29:20|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|2
1626082170000|2021-07-12 09:29:30|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|1
1626082180000|2021-07-12 09:29:40|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|3
1626082200000|2021-07-12 09:30:00|43137.4|43117.4|43134.9|43114.9|43137.4|43117.4|43134.9|43114.9|2
1626082210000|2021-07-12 09:30:10|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|3
1626082220000|2021-07-12 09:30:20|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|1
1626082230000|2021-07-12 09:30:30|43137.4|43117.4|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|6
1626082240000|2021-07-12 09:30:40|43134.9|43114.9|43139.9|43119.9|43139.9|43119.9|43134.9|43114.9|1
1626082250000|2021-07-12 09:30:50|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|0
1626082260000|2021-07-12 09:31:00|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|2
1626082270000|2021-07-12 09:31:10|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|1
1626082280000|2021-07-12 09:31:20|43144.9|43124.9|43147.4|43127.4|43147.4|43127.4|43144.9|43124.9|4
1626082290000|2021-07-12 09:31:30|43144.9|43124.9|43147.4|43127.4|43147.4|43127.4|43144.9|43124.9|1
1626082300000|2021-07-12 09:31:40|||||||||1
1626082310000|2021-07-12 09:31:50|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|0
1626082320000|2021-07-12 09:32:00|43146.9|43126.9|43144.9|43124.9|43147.4|43127.4|43144.9|43124.9|1
1626082360000|2021-07-12 09:32:40|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|2
1626082370000|2021-07-12 09:32:50|43143.6|43123.6|43142.4|43122.4|43147.4|43127.4|43142.4|43122.4|1
1626082390000|2021-07-12 09:33:10|43144.9|43124.9|43144.9|43124.9|43149.4|43129.4|43144.9|43124.9|8
1626082400000|2021-07-12 09:33:20|43147.4|43127.4|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|3
1626082410000|2021-07-12 09:33:30|||||||||1
1626082420000|2021-07-12 09:33:40|43149.4|43129.4|43147.4|43127.4|43149.9|43129.9|43144.9|43124.9|4
1626082430000|2021-07-12 09:33:50|43149.9|43129.9|43156.9|43136.9|43156.9|43136.9|43149.9|43129.9|9
1626082440000|2021-07-12 09:34:00|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|3
1626082450000|2021-07-12 09:34:10|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|3
1626082460000|2021-07-12 09:34:20|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|7
1626082470000|2021-07-12 09:34:30|43153.8|43133.8|43154.4|43134.4|43154.4|43134.4|43153.8|43133.8|1
1626082480000|2021-07-12 09:34:40|43154.9|43134.9|43157.4|43137.4|43157.4|43137.4|43153|43133|1
1626082490000|2021-07-12 09:34:50|43152.4|43132.4|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|4
1626082500000|2021-07-12 09:35:00|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43149.9|43129.9|1
1626082520000|2021-07-12 09:35:20|43154.4|43134.4|43151.9|43131.9|43154.9|43134.9|43149.9|43129.9|1
1626082530000|2021-07-12 09:35:30|43152.4|43132.4|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|0
1626082540000|2021-07-12 09:35:40|43151.9|43131.9|43149.9|43129.9|43152.4|43132.4|43149.9|43129.9|2
1626082550000|2021-07-12 09:35:50|||||||||1
1626082570000|2021-07-12 09:36:10|43151.9|43131.9|43147.4|43127.4|43152.4|43132.4|43147.4|43127.4|2
1626082590000|2021-07-12 09:36:30|43145.5|43125.5|43147.4|43127.4|43147.4|43127.4|43145.5|43125.5|1
1626082610000|2021-07-12 09:36:50|43145.5|43125.5|43144.9|43124.9|43145.5|43125.5|43144.9|43124.9|4
1626082620000|2021-07-12 09:37:00|43142.4|43122.4|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|4
1626082630000|2021-07-12 09:37:10|43142.4|43122.4|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|8
1626082640000|2021-07-12 09:37:20|43143|43123|43142.4|43122.4|43143|43123|43142.4|43122.4|2
1626082650000|2021-07-12 09:37:30|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|1
1626082660000|2021-07-12 09:37:40|||||||||1
1626082670000|2021-07-12 09:37:50|||||||||7
1626082680000|2021-07-12 09:38:00|||||||||3
1626082690000|2021-07-12 09:38:10|||||||||1
1626082700000|2021-07-12 09:38:20|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|0
1626082710000|2021-07-12 09:38:30|||||||||5
1626082730000|2021-07-12 09:38:50|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|1
1626082740000|2021-07-12 09:39:00|43144.4|43124.4|43144.9|43124.9|43144.9|43124.9|43144.4|43124.4|1
1626082750000|2021-07-12 09:39:10|43144.4|43124.4|43144.9|43124.9|43144.9|43124.9|43144.4|43124.4|1
1626082760000|2021-07-12 09:39:20|43143|43123|43142.4|43122.4|43143|43123|43142.4|43122.4|1
1626082770000|2021-07-12 09:39:30|||||||||1
1626082790000|2021-07-12 09:39:50|||||||||1
1626082800000|2021-07-12 09:40:00|43143|43123|43147.4|43127.4|43147.4|43127.4|43143|43123|4
1626082810000|2021-07-12 09:40:10|43144.9|43124.9|43144.9|43124.9|43147.4|43127.4|43144.9|43124.9|1
1626082830000|2021-07-12 09:40:30|43143|43123|43142.4|43122.4|43143|43123|43142.4|43122.4|0
1626082850000|2021-07-12 09:40:50|43134.9|43114.9|43124.4|43104.4|43134.9|43114.9|43124.4|43104.4|23
1626082860000|2021-07-12 09:41:00|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1626082870000|2021-07-12 09:41:10|43122.4|43102.4|43124.9|43104.9|43124.9|43104.9|43122.4|43102.4|2
1626082880000|2021-07-12 09:41:20|43123|43103|43122.4|43102.4|43123|43103|43122.4|43102.4|0
1626082900000|2021-07-12 09:41:40|||||||||2
1626082910000|2021-07-12 09:41:50|43119.9|43099.9|43114.9|43094.9|43119.9|43099.9|43114.9|43094.9|4
1626082920000|2021-07-12 09:42:00|43114.4|43094.4|43114.9|43094.9|43114.9|43094.9|43114.4|43094.4|1
1626082930000|2021-07-12 09:42:10|43118.8|43098.8|43114.3|43094.3|43118.8|43098.8|43114.3|43094.3|4
1626082950000|2021-07-12 09:42:30|43114.9|43094.9|43114.9|43094.9|43117.4|43097.4|43114.9|43094.9|2
1626082960000|2021-07-12 09:42:40|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|0
1626082990000|2021-07-12 09:43:10|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1626083030000|2021-07-12 09:43:50|||||||||3
1626083040000|2021-07-12 09:44:00|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|6
1626083050000|2021-07-12 09:44:10|43106.8|43086.8|43099.9|43079.9|43106.8|43086.8|43097.4|43077.4|11
1626083070000|2021-07-12 09:44:30|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|3
1626083080000|2021-07-12 09:44:40|||||||||2
1626083090000|2021-07-12 09:44:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|0
1626083100000|2021-07-12 09:45:00|43092.4|43072.4|43087.4|43067.4|43092.4|43072.4|43084.9|43064.9|12
1626083110000|2021-07-12 09:45:10|43086.8|43066.8|43082.4|43062.4|43087.4|43067.4|43082.4|43062.4|3
1626083120000|2021-07-12 09:45:20|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|0
1626083130000|2021-07-12 09:45:30|43084.9|43064.9|43072.4|43052.4|43084.9|43064.9|43072.4|43052.4|5
1626083140000|2021-07-12 09:45:40|43069.9|43049.9|43067.4|43047.4|43069.9|43049.9|43064.9|43044.9|15
1626083150000|2021-07-12 09:45:50|43068|43048|43072.4|43052.4|43072.4|43052.4|43068|43048|3
1626083160000|2021-07-12 09:46:00|43074.3|43054.3|43079.9|43059.9|43079.9|43059.9|43074.3|43054.3|1
1626083170000|2021-07-12 09:46:10|43082.4|43062.4|43082.4|43062.4|43087.4|43067.4|43082.4|43062.4|0
1626083180000|2021-07-12 09:46:20|43084.9|43064.9|43082.4|43062.4|43084.9|43064.9|43082.4|43062.4|2
1626083190000|2021-07-12 09:46:30|43078|43058|43079.9|43059.9|43079.9|43059.9|43078|43058|2
1626083210000|2021-07-12 09:46:50|43078|43058|43077.4|43057.4|43079.9|43059.9|43077.4|43057.4|1
1626083220000|2021-07-12 09:47:00|43076.8|43056.8|43079.9|43059.9|43079.9|43059.9|43076.8|43056.8|0
1626083260000|2021-07-12 09:47:40|||||||||7
1626083270000|2021-07-12 09:47:50|43081.8|43061.8|43082.4|43062.4|43082.4|43062.4|43081.8|43061.8|0
1626083280000|2021-07-12 09:48:00|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|4
1626083290000|2021-07-12 09:48:10|43078|43058|43073|43053|43078|43058|43072.4|43052.4|0
1626083300000|2021-07-12 09:48:20|43071.8|43051.8|43069.9|43049.9|43071.8|43051.8|43069.9|43049.9|1
1626083310000|2021-07-12 09:48:30|43067.4|43047.4|43064.9|43044.9|43067.4|43047.4|43064.9|43044.9|2
1626083320000|2021-07-12 09:48:40|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|1
1626083330000|2021-07-12 09:48:50|43058|43038|43057.4|43037.4|43058|43038|43057.4|43037.4|3
1626083340000|2021-07-12 09:49:00|43054.9|43034.9|43056.8|43036.8|43056.8|43036.8|43054.9|43034.9|7
1626083350000|2021-07-12 09:49:10|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|43054.9|43034.9|3
1626083360000|2021-07-12 09:49:20|||||||||1
1626083370000|2021-07-12 09:49:30|43056.8|43036.8|43057.4|43037.4|43059.9|43039.9|43056.8|43036.8|8
1626083380000|2021-07-12 09:49:40|||||||||1
1626083390000|2021-07-12 09:49:50|43059.3|43039.3|43064.3|43044.3|43064.3|43044.3|43059.3|43039.3|8
1626083400000|2021-07-12 09:50:00|43062.4|43042.4|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|9
1626083410000|2021-07-12 09:50:10|43055.5|43035.5|43054.9|43034.9|43055.5|43035.5|43054.9|43034.9|4
1626083420000|2021-07-12 09:50:20|43056.8|43036.8|43057.4|43037.4|43057.4|43037.4|43056.8|43036.8|8
1626083430000|2021-07-12 09:50:30|43059.3|43039.3|43059.9|43039.9|43059.9|43039.9|43059.3|43039.3|0
1626083440000|2021-07-12 09:50:40|43057.4|43037.4|43054.9|43034.9|43057.4|43037.4|43054.9|43034.9|2
1626083450000|2021-07-12 09:50:50|||||||||3
1626083460000|2021-07-12 09:51:00|43052.4|43032.4|43050.5|43030.5|43052.4|43032.4|43049.9|43029.9|2
1626083470000|2021-07-12 09:51:10|43049.9|43029.9|43049.9|43029.9|43052.4|43032.4|43049.9|43029.9|1
1626083480000|2021-07-12 09:51:20|43048|43028|43044.9|43024.9|43048|43028|43044.9|43024.9|1
1626083490000|2021-07-12 09:51:30|43043|43023|43043|43023|43043|43023|43040.5|43020.5|7
1626083500000|2021-07-12 09:51:40|||||||||1
1626083510000|2021-07-12 09:51:50|43040.5|43020.5|43043|43023|43043|43023|43040.5|43020.5|0
1626083520000|2021-07-12 09:52:00|43042.4|43022.4|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|3
1626083530000|2021-07-12 09:52:10|||||||||7
1626083540000|2021-07-12 09:52:20|43040.5|43020.5|43042.4|43022.4|43042.4|43022.4|43039.9|43019.9|3
1626083550000|2021-07-12 09:52:30|43040.5|43020.5|43039.9|43019.9|43040.5|43020.5|43039.9|43019.9|3
1626083560000|2021-07-12 09:52:40|43038|43018|43038|43018|43039.9|43019.9|43038|43018|3
1626083570000|2021-07-12 09:52:50|43035.5|43015.5|43038|43018|43039.9|43019.9|43035.5|43015.5|5
1626083580000|2021-07-12 09:53:00|43036.1|43016.1|43035.5|43015.5|43036.1|43016.1|43035.5|43015.5|0
1626083590000|2021-07-12 09:53:10|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|13
1626083600000|2021-07-12 09:53:20|43034.9|43014.9|43032.4|43012.4|43037.4|43017.4|43032.4|43012.4|17
1626083610000|2021-07-12 09:53:30|43034.3|43014.3|43034.9|43014.9|43034.9|43014.9|43034.3|43014.3|4
1626083620000|2021-07-12 09:53:40|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|3
1626083630000|2021-07-12 09:53:50|43039.3|43019.3|43044.9|43024.9|43044.9|43024.9|43039.3|43019.3|6
1626083640000|2021-07-12 09:54:00|43043|43023|43043|43023|43043|43023|43043|43023|8
1626083650000|2021-07-12 09:54:10|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|0
1626083660000|2021-07-12 09:54:20|||||||||1
1626083670000|2021-07-12 09:54:30|43045.5|43025.5|43044.9|43024.9|43045.5|43025.5|43044.9|43024.9|0
1626083690000|2021-07-12 09:54:50|||||||||2
1626083700000|2021-07-12 09:55:00|43048|43028|43048|43028|43048|43028|43048|43028|4
1626083730000|2021-07-12 09:55:30|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|5
1626083740000|2021-07-12 09:55:40|||||||||5
1626083750000|2021-07-12 09:55:50|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|2
1626083760000|2021-07-12 09:56:00|43035.5|43015.5|43037.4|43017.4|43037.4|43017.4|43035.5|43015.5|3
1626083780000|2021-07-12 09:56:20|43036.8|43016.8|43034.9|43014.9|43037.4|43017.4|43033|43013|1
1626083790000|2021-07-12 09:56:30|43037.4|43017.4|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|2
1626083800000|2021-07-12 09:56:40|||||||||1
1626083810000|2021-07-12 09:56:50|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|4
1626083820000|2021-07-12 09:57:00|43033|43013|43037.4|43017.4|43037.4|43017.4|43033|43013|2
1626083830000|2021-07-12 09:57:10|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|0
1626083840000|2021-07-12 09:57:20|43042.4|43022.4|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|1
1626083850000|2021-07-12 09:57:30|43040.5|43020.5|43039.9|43019.9|43040.5|43020.5|43039.9|43019.9|1
1626083860000|2021-07-12 09:57:40|43042.4|43022.4|43043|43023|43043|43023|43042.4|43022.4|4
1626083870000|2021-07-12 09:57:50|43042.4|43022.4|43044.9|43024.9|43044.9|43024.9|43042.4|43022.4|2
1626083880000|2021-07-12 09:58:00|43042.4|43022.4|43044.9|43024.9|43044.9|43024.9|43042.4|43022.4|2
1626083900000|2021-07-12 09:58:20|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|4
1626083910000|2021-07-12 09:58:30|||||||||1
1626083920000|2021-07-12 09:58:40|43049.3|43029.3|43052.4|43032.4|43052.4|43032.4|43049.3|43029.3|1
1626083930000|2021-07-12 09:58:50|43054.3|43034.3|43057.4|43037.4|43057.4|43037.4|43054.3|43034.3|3
1626083940000|2021-07-12 09:59:00|43054.9|43034.9|43056.8|43036.8|43057.4|43037.4|43054.9|43034.9|2
1626083950000|2021-07-12 09:59:10|43059.3|43039.3|43057.4|43037.4|43059.9|43039.9|43057.4|43037.4|1
1626083960000|2021-07-12 09:59:20|43059.3|43039.3|43059.9|43039.9|43059.9|43039.9|43059.3|43039.3|1
1626083970000|2021-07-12 09:59:30|||||||||5
1626083980000|2021-07-12 09:59:40|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43059.9|43039.9|2
1626083990000|2021-07-12 09:59:50|43060.5|43040.5|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|6
1626084000000|2021-07-12 10:00:00|43054.9|43034.9|43052.4|43032.4|43054.9|43034.9|43052.4|43032.4|1
1626084010000|2021-07-12 10:00:10|43050.5|43030.5|43049.9|43029.9|43052.4|43032.4|43049.9|43029.9|2
1626084020000|2021-07-12 10:00:20|43047.4|43027.4|43048|43028|43048|43028|43047.4|43027.4|0
1626084030000|2021-07-12 10:00:30|43046.8|43026.8|43047.4|43027.4|43047.4|43027.4|43044.9|43024.9|4
1626084040000|2021-07-12 10:00:40|43044.9|43024.9|43042.4|43022.4|43044.9|43024.9|43042.4|43022.4|3
1626084050000|2021-07-12 10:00:50|||||||||2
1626084060000|2021-07-12 10:01:00|43044.3|43024.3|43049.3|43029.3|43049.3|43029.3|43044.3|43024.3|4
1626084070000|2021-07-12 10:01:10|43051.8|43031.8|43051.8|43031.8|43051.8|43031.8|43051.8|43031.8|0
1626084080000|2021-07-12 10:01:20|43052.4|43032.4|43059.9|43039.9|43059.9|43039.9|43052.4|43032.4|6
1626084090000|2021-07-12 10:01:30|||||||||1
1626084100000|2021-07-12 10:01:40|43061.8|43041.8|43062.4|43042.4|43062.4|43042.4|43059.9|43039.9|0
1626084110000|2021-07-12 10:01:50|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|0
1626084120000|2021-07-12 10:02:00|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|1
1626084130000|2021-07-12 10:02:10|43066.8|43046.8|43068|43048|43068|43048|43066.8|43046.8|3
1626084140000|2021-07-12 10:02:20|43069.9|43049.9|43073|43053|43073|43053|43069.9|43049.9|2
1626084170000|2021-07-12 10:02:50|43074.9|43054.9|43072.4|43052.4|43074.9|43054.9|43072.4|43052.4|2
1626084180000|2021-07-12 10:03:00|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|0
1626084190000|2021-07-12 10:03:10|43069.9|43049.9|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|1
1626084200000|2021-07-12 10:03:20|43073|43053|43073|43053|43074.9|43054.9|43072.4|43052.4|1
1626084210000|2021-07-12 10:03:30|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|2
1626084220000|2021-07-12 10:03:40|||||||||2
1626084240000|2021-07-12 10:04:00|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|4
1626084250000|2021-07-12 10:04:10|43079.3|43059.3|43079.9|43059.9|43079.9|43059.9|43079.3|43059.3|4
1626084260000|2021-07-12 10:04:20|43082.4|43062.4|43084.3|43064.3|43084.3|43064.3|43082.4|43062.4|3
1626084270000|2021-07-12 10:04:30|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|43084.9|43064.9|3
1626084280000|2021-07-12 10:04:40|43085.5|43065.5|43089.9|43069.9|43089.9|43069.9|43085.5|43065.5|1
1626084290000|2021-07-12 10:04:50|43092.4|43072.4|43094.9|43074.9|43094.9|43074.9|43092.4|43072.4|4
1626084300000|2021-07-12 10:05:00|43097.4|43077.4|43082.4|43062.4|43099.3|43079.3|43082.4|43062.4|7
1626084310000|2021-07-12 10:05:10|43079.9|43059.9|43074.9|43054.9|43081.8|43061.8|43074.9|43054.9|1
1626084320000|2021-07-12 10:05:20|||||||||2
1626084330000|2021-07-12 10:05:30|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|0
1626084350000|2021-07-12 10:05:50|43070.5|43050.5|43072.4|43052.4|43072.4|43052.4|43070.5|43050.5|0
1626084360000|2021-07-12 10:06:00|43074.3|43054.3|43074.9|43054.9|43074.9|43054.9|43074.3|43054.3|6
1626084370000|2021-07-12 10:06:10|43077.4|43057.4|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|1
1626084400000|2021-07-12 10:06:40|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|2
1626084410000|2021-07-12 10:06:50|43079.3|43059.3|43077.4|43057.4|43079.3|43059.3|43077.4|43057.4|1
1626084420000|2021-07-12 10:07:00|43075.5|43055.5|43069.9|43049.9|43075.5|43055.5|43069.9|43049.9|3
1626084430000|2021-07-12 10:07:10|43068|43048|43067.4|43047.4|43068|43048|43067.4|43047.4|1
1626084440000|2021-07-12 10:07:20|43064.9|43044.9|43072.4|43052.4|43072.4|43052.4|43064.9|43044.9|4
1626084450000|2021-07-12 10:07:30|43070.5|43050.5|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|0
1626084460000|2021-07-12 10:07:40|43074.3|43054.3|43074.9|43054.9|43074.9|43054.9|43074.3|43054.3|0
1626084470000|2021-07-12 10:07:50|43072.4|43052.4|43072.4|43052.4|43073|43053|43069.9|43049.9|3
1626084510000|2021-07-12 10:08:30|43073|43053|43069.9|43049.9|43073|43053|43068|43048|6
1626084520000|2021-07-12 10:08:40|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|1
1626084540000|2021-07-12 10:09:00|43064.9|43044.9|43069.9|43049.9|43069.9|43049.9|43064.9|43044.9|2
1626084550000|2021-07-12 10:09:10|43066.8|43046.8|43067.4|43047.4|43067.4|43047.4|43064.9|43044.9|2
1626084570000|2021-07-12 10:09:30|43068|43048|43069.9|43049.9|43069.9|43049.9|43067.4|43047.4|5
1626084580000|2021-07-12 10:09:40|43065.5|43045.5|43064.9|43044.9|43065.5|43045.5|43064.9|43044.9|1
1626084590000|2021-07-12 10:09:50|||||||||3
1626084600000|2021-07-12 10:10:00|43064.3|43044.3|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|4
1626084610000|2021-07-12 10:10:10|43063|43043|43049.9|43029.9|43063|43043|43049.9|43029.9|10
1626084620000|2021-07-12 10:10:20|43048|43028|43034.9|43014.9|43048|43028|43034.9|43014.9|8
1626084630000|2021-07-12 10:10:30|43033|43013|43032.4|43012.4|43034.9|43014.9|43030.5|43010.5|9
1626084640000|2021-07-12 10:10:40|43034.3|43014.3|43034.9|43014.9|43034.9|43014.9|43029.9|43009.9|8
1626084650000|2021-07-12 10:10:50|||||||||2
1626084660000|2021-07-12 10:11:00|43039.9|43019.9|43042.4|43022.4|43042.4|43022.4|43037.4|43017.4|3
1626084670000|2021-07-12 10:11:10|43044.3|43024.3|43049.9|43029.9|43049.9|43029.9|43044.3|43024.3|10
1626084680000|2021-07-12 10:11:20|43052.4|43032.4|43059.9|43039.9|43062.4|43042.4|43052.4|43032.4|2
1626084690000|2021-07-12 10:11:30|43058|43038|43058|43038|43058|43038|43055.5|43035.5|3
1626084700000|2021-07-12 10:11:40|43056.1|43036.1|43052.4|43032.4|43059.9|43039.9|43052.4|43032.4|12
1626084710000|2021-07-12 10:11:50|43050.5|43030.5|43049.9|43029.9|43050.5|43030.5|43049.9|43029.9|1
1626084720000|2021-07-12 10:12:00|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43044.9|43024.9|1
1626084730000|2021-07-12 10:12:10|43045.5|43025.5|43047.4|43027.4|43047.4|43027.4|43044.9|43024.9|1
1626084740000|2021-07-12 10:12:20|43046.8|43026.8|43047.4|43027.4|43047.4|43027.4|43046.8|43026.8|0
1626084750000|2021-07-12 10:12:30|43044.9|43024.9|43045.5|43025.5|43047.4|43027.4|43044.9|43024.9|0
1626084760000|2021-07-12 10:12:40|43046.8|43026.8|43042.4|43022.4|43046.8|43026.8|43040.5|43020.5|0
1626084770000|2021-07-12 10:12:50|43043|43023|43042.4|43022.4|43046.8|43026.8|43042.4|43022.4|2
1626084780000|2021-07-12 10:13:00|43039.9|43019.9|43034.9|43014.9|43039.9|43019.9|43034.3|43014.3|9
1626084790000|2021-07-12 10:13:10|43033|43013|43032.4|43012.4|43033|43013|43029.9|43009.9|9
1626084800000|2021-07-12 10:13:20|43034.9|43014.9|43035.5|43015.5|43036.8|43016.8|43029.9|43009.9|22
1626084810000|2021-07-12 10:13:30|43034.9|43014.9|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|5
1626084830000|2021-07-12 10:13:50|43034.3|43014.3|43029.9|43009.9|43034.9|43014.9|43029.9|43009.9|29
1626084840000|2021-07-12 10:14:00|43031.8|43011.8|43034.9|43014.9|43034.9|43014.9|43030.5|43010.5|4
1626084850000|2021-07-12 10:14:10|43037.4|43017.4|43044.3|43024.3|43044.3|43024.3|43037.4|43017.4|13
1626084860000|2021-07-12 10:14:20|43044.9|43024.9|43052.4|43032.4|43055.7|43035.7|43044.9|43024.9|14
1626084870000|2021-07-12 10:14:30|43054.3|43034.3|43052.4|43032.4|43054.3|43034.3|43052.4|43032.4|0
1626084880000|2021-07-12 10:14:40|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|9
1626084890000|2021-07-12 10:14:50|43054.9|43034.9|43059.9|43039.9|43059.9|43039.9|43054.9|43034.9|6
1626084900000|2021-07-12 10:15:00|43062.4|43042.4|43059.9|43039.9|43064.9|43044.9|43059.3|43039.3|4
1626084910000|2021-07-12 10:15:10|43058|43038|43062.4|43042.4|43062.4|43042.4|43057.4|43037.4|0
1626084920000|2021-07-12 10:15:20|43064.3|43044.3|43067.4|43047.4|43067.4|43047.4|43064.3|43044.3|0
1626084930000|2021-07-12 10:15:30|43064.9|43044.9|43064.9|43044.9|43067.4|43047.4|43064.9|43044.9|4
1626084940000|2021-07-12 10:15:40|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|5
1626084950000|2021-07-12 10:15:50|43058|43038|43062.4|43042.4|43062.4|43042.4|43058|43038|1
1626084960000|2021-07-12 10:16:00|43060.5|43040.5|43064.9|43044.9|43064.9|43044.9|43060.5|43040.5|2
1626084970000|2021-07-12 10:16:10|43065.5|43045.5|43064.9|43044.9|43067.4|43047.4|43064.9|43044.9|1
1626085010000|2021-07-12 10:16:50|43063|43043|43062.4|43042.4|43063|43043|43062.4|43042.4|2
1626085020000|2021-07-12 10:17:00|43060.5|43040.5|43058|43038|43060.5|43040.5|43056.1|43036.1|2
1626085030000|2021-07-12 10:17:10|43055.5|43035.5|43053|43033|43055.5|43035.5|43050.5|43030.5|5
1626085040000|2021-07-12 10:17:20|43054.9|43034.9|43053|43033|43054.9|43034.9|43053|43033|0
1626085050000|2021-07-12 10:17:30|43054.9|43034.9|43059.3|43039.3|43059.3|43039.3|43054.9|43034.9|0
1626085060000|2021-07-12 10:17:40|43057.4|43037.4|43061.8|43041.8|43061.8|43041.8|43057.4|43037.4|7
1626085070000|2021-07-12 10:17:50|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|6
1626085080000|2021-07-12 10:18:00|43059.9|43039.9|43061.8|43041.8|43061.8|43041.8|43059.9|43039.9|1
1626085090000|2021-07-12 10:18:10|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|0
1626085100000|2021-07-12 10:18:20|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|43062.4|43042.4|0
1626085110000|2021-07-12 10:18:30|||||||||1
1626085120000|2021-07-12 10:18:40|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|3
1626085130000|2021-07-12 10:18:50|43059.3|43039.3|43059.9|43039.9|43059.9|43039.9|43059.3|43039.3|0
1626085140000|2021-07-12 10:19:00|43062.4|43042.4|43058|43038|43062.4|43042.4|43058|43038|4
1626085160000|2021-07-12 10:19:20|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|43057.4|43037.4|6
1626085180000|2021-07-12 10:19:40|43055.5|43035.5|43057.4|43037.4|43057.4|43037.4|43055.5|43035.5|4
1626085190000|2021-07-12 10:19:50|43055.5|43035.5|43059.9|43039.9|43059.9|43039.9|43055.5|43035.5|0
1626085200000|2021-07-12 10:20:00|43062.4|43042.4|43059.3|43039.3|43064.3|43044.3|43059.3|43039.3|6
1626085210000|2021-07-12 10:20:10|43054.9|43034.9|43047.4|43027.4|43054.9|43034.9|43047.4|43027.4|3
1626085220000|2021-07-12 10:20:20|43044.9|43024.9|43038|43018|43044.9|43024.9|43038|43018|3
1626085230000|2021-07-12 10:20:30|43037.4|43017.4|43035.5|43015.5|43037.4|43017.4|43035.5|43015.5|2
1626085240000|2021-07-12 10:20:40|43033|43013|43033|43013|43033|43013|43033|43013|1
1626085250000|2021-07-12 10:20:50|43035.5|43015.5|43033|43013|43035.5|43015.5|43033|43013|1
1626085260000|2021-07-12 10:21:00|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|0
1626085270000|2021-07-12 10:21:10|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|3
1626085280000|2021-07-12 10:21:20|||||||||2
1626085290000|2021-07-12 10:21:30|43036.8|43016.8|43032.4|43012.4|43036.8|43016.8|43032.4|43012.4|1
1626085300000|2021-07-12 10:21:40|43037.4|43017.4|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|0
1626085310000|2021-07-12 10:21:50|43033|43013|43034.9|43014.9|43034.9|43014.9|43033|43013|1
1626085320000|2021-07-12 10:22:00|43032.4|43012.4|43029.9|43009.9|43032.4|43012.4|43029.9|43009.9|1
1626085330000|2021-07-12 10:22:10|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|10
1626085340000|2021-07-12 10:22:20|43029.9|43009.9|42999.9|42979.9|43029.9|43009.9|42998|42978|28
1626085350000|2021-07-12 10:22:30|43003.8|42983.8|43002.4|42982.4|43003.8|42983.8|42999.9|42979.9|10
1626085360000|2021-07-12 10:22:40|43000.5|42980.5|43007.4|42987.4|43009.9|42989.9|42999.9|42979.9|7
1626085370000|2021-07-12 10:22:50|||||||||1
1626085380000|2021-07-12 10:23:00|43009.9|42989.9|43017.4|42997.4|43017.4|42997.4|43009.9|42989.9|8
1626085390000|2021-07-12 10:23:10|43019.9|42999.9|43017.4|42997.4|43019.9|42999.9|43014.9|42994.9|2
1626085400000|2021-07-12 10:23:20|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|0
1626085410000|2021-07-12 10:23:30|43018.8|42998.8|43014.9|42994.9|43018.8|42998.8|43014.9|42994.9|2
1626085420000|2021-07-12 10:23:40|43013|42993|43013|42993|43013|42993|43013|42993|0
1626085430000|2021-07-12 10:23:50|43010.5|42990.5|43007.4|42987.4|43012.4|42992.4|43007.4|42987.4|36
1626085440000|2021-07-12 10:24:00|43005.5|42985.5|43007.4|42987.4|43007.4|42987.4|43005.5|42985.5|12
1626085450000|2021-07-12 10:24:10|43008.6|42988.6|43014.3|42994.3|43014.3|42994.3|43008.6|42988.6|7
1626085460000|2021-07-12 10:24:20|43014.9|42994.9|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|0
1626085470000|2021-07-12 10:24:30|||||||||1
1626085480000|2021-07-12 10:24:40|43014.9|42994.9|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|1
1626085500000|2021-07-12 10:25:00|43015.5|42995.5|43014.9|42994.9|43015.5|42995.5|43014.9|42994.9|3
1626085510000|2021-07-12 10:25:10|43013|42993|43013|42993|43013|42993|43013|42993|4
1626085520000|2021-07-12 10:25:20|43012.4|42992.4|43014.9|42994.9|43014.9|42994.9|43010.5|42990.5|4
1626085530000|2021-07-12 10:25:30|43012.4|42992.4|43014.9|42994.9|43014.9|42994.9|43012.4|42992.4|1
1626085540000|2021-07-12 10:25:40|||||||||1
1626085550000|2021-07-12 10:25:50|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43014.9|42994.9|3
1626085560000|2021-07-12 10:26:00|43017.4|42997.4|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|14
1626085570000|2021-07-12 10:26:10|43022.3|43002.3|43034.9|43014.9|43034.9|43014.9|43022.3|43002.3|4
1626085580000|2021-07-12 10:26:20|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|6
1626085590000|2021-07-12 10:26:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1626085600000|2021-07-12 10:26:40|||||||||2
1626085610000|2021-07-12 10:26:50|43039.9|43019.9|43037.4|43017.4|43039.9|43019.9|43037.4|43017.4|3
1626085630000|2021-07-12 10:27:10|43034.9|43014.9|43030.5|43010.5|43034.9|43014.9|43030.5|43010.5|4
1626085640000|2021-07-12 10:27:20|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43027.4|43007.4|2
1626085670000|2021-07-12 10:27:50|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1626085690000|2021-07-12 10:28:10|43026.8|43006.8|43024.9|43004.9|43026.8|43006.8|43024.9|43004.9|3
1626085700000|2021-07-12 10:28:20|||||||||4
1626085730000|2021-07-12 10:28:50|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|1
1626085750000|2021-07-12 10:29:10|||||||||1
1626085760000|2021-07-12 10:29:20|||||||||1
1626085770000|2021-07-12 10:29:30|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|1
1626085780000|2021-07-12 10:29:40|43029.9|43009.9|43027.4|43007.4|43029.9|43009.9|43027.4|43007.4|1
1626085790000|2021-07-12 10:29:50|43025.5|43005.5|43024.9|43004.9|43025.5|43005.5|43024.9|43004.9|1
1626085800000|2021-07-12 10:30:00|43022.4|43002.4|43017.4|42997.4|43022.4|43002.4|43017.4|42997.4|13
1626085810000|2021-07-12 10:30:10|43014.9|42994.9|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|5
1626085820000|2021-07-12 10:30:20|43014.9|42994.9|42994.9|42974.9|43014.9|42994.9|42993|42973|39
1626085830000|2021-07-12 10:30:30|||||||||1
1626085840000|2021-07-12 10:30:40|42990.5|42970.5|42988.6|42968.6|42990.5|42970.5|42988.6|42968.6|5
1626085850000|2021-07-12 10:30:50|42993|42973|42988.6|42968.6|42993|42973|42988.6|42968.6|5
1626085860000|2021-07-12 10:31:00|42990.5|42970.5|42993|42973|42993|42973|42990.5|42970.5|2
1626085870000|2021-07-12 10:31:10|42992.4|42972.4|42993|42973|42993|42973|42992.4|42972.4|5
1626085880000|2021-07-12 10:31:20|||||||||1
1626085890000|2021-07-12 10:31:30|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|1
1626085900000|2021-07-12 10:31:40|42996.1|42976.1|43003|42983|43003|42983|42996.1|42976.1|4
1626085910000|2021-07-12 10:31:50|43006.1|42986.1|43009.9|42989.9|43009.9|42989.9|43006.1|42986.1|2
1626085920000|2021-07-12 10:32:00|43011.1|42991.1|42999.9|42979.9|43011.1|42991.1|42999.9|42979.9|22
1626085930000|2021-07-12 10:32:10|43000.5|42980.5|43007.4|42987.4|43007.4|42987.4|43000.5|42980.5|0
1626085940000|2021-07-12 10:32:20|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|0
1626085950000|2021-07-12 10:32:30|43008|42988|43007.4|42987.4|43008|42988|43007.4|42987.4|0
1626085960000|2021-07-12 10:32:40|43008|42988|43012.4|42992.4|43012.4|42992.4|43008|42988|4
1626085970000|2021-07-12 10:32:50|43014.3|42994.3|43014.9|42994.9|43014.9|42994.9|43014.3|42994.3|5
1626085980000|2021-07-12 10:33:00|||||||||1
1626085990000|2021-07-12 10:33:10|43012.4|42992.4|43014.9|42994.9|43014.9|42994.9|43012.4|42992.4|3
1626086010000|2021-07-12 10:33:30|43016.8|42996.8|43019.9|42999.9|43019.9|42999.9|43016.8|42996.8|1
1626086030000|2021-07-12 10:33:50|43018|42998|43014.9|42994.9|43018|42998|43014.9|42994.9|0
1626086070000|2021-07-12 10:34:30|||||||||2
1626086080000|2021-07-12 10:34:40|43017.4|42997.4|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|1
1626086090000|2021-07-12 10:34:50|43022.4|43002.4|43019.9|42999.9|43022.4|43002.4|43019.9|42999.9|1
1626086100000|2021-07-12 10:35:00|43021.8|43001.8|43034.9|43014.9|43034.9|43014.9|43021.8|43001.8|9
1626086120000|2021-07-12 10:35:20|43037.4|43017.4|43039.9|43019.9|43039.9|43019.9|43037.4|43017.4|7
1626086130000|2021-07-12 10:35:30|43039.3|43019.3|43034.9|43014.9|43039.3|43019.3|43034.9|43014.9|6
1626086140000|2021-07-12 10:35:40|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|2
1626086160000|2021-07-12 10:36:00|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|3
1626086170000|2021-07-12 10:36:10|43034.3|43014.3|43032.4|43012.4|43034.3|43014.3|43032.4|43012.4|0
1626086180000|2021-07-12 10:36:20|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|0
1626086200000|2021-07-12 10:36:40|||||||||2
1626086210000|2021-07-12 10:36:50|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|1
1626086220000|2021-07-12 10:37:00|43028|43008|43024.9|43004.9|43028|43008|43024.9|43004.9|4
1626086240000|2021-07-12 10:37:20|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|0
1626086250000|2021-07-12 10:37:30|43023.6|43003.6|43032.4|43012.4|43032.4|43012.4|43023.6|43003.6|3
1626086260000|2021-07-12 10:37:40|43033|43013|43034.9|43014.9|43034.9|43014.9|43033|43013|2
1626086270000|2021-07-12 10:37:50|43033|43013|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|3
1626086290000|2021-07-12 10:38:10|43037.4|43017.4|43039.9|43019.9|43039.9|43019.9|43037.4|43017.4|1
1626086300000|2021-07-12 10:38:20|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|1
1626086310000|2021-07-12 10:38:30|43035.5|43015.5|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|2
1626086320000|2021-07-12 10:38:40|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|0
1626086330000|2021-07-12 10:38:50|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|0
1626086340000|2021-07-12 10:39:00|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|2
1626086350000|2021-07-12 10:39:10|43037.4|43017.4|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|3
1626086370000|2021-07-12 10:39:30|43033|43013|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|0
1626086380000|2021-07-12 10:39:40|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|1
1626086390000|2021-07-12 10:39:50|43034.3|43014.3|43022.4|43002.4|43034.3|43014.3|43022.4|43002.4|17
1626086400000|2021-07-12 10:40:00|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|0
1626086410000|2021-07-12 10:40:10|43024.3|43004.3|43025.5|43005.5|43032.4|43012.4|43024.3|43004.3|18
1626086420000|2021-07-12 10:40:20|43023.6|43003.6|43025.5|43005.5|43025.5|43005.5|43023.6|43003.6|0
1626086440000|2021-07-12 10:40:40|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43018.6|42998.6|7
1626086460000|2021-07-12 10:41:00|43022.4|43002.4|43023|43003|43023|43003|43022.4|43002.4|2
1626086470000|2021-07-12 10:41:10|43020.5|43000.5|43023|43003|43023|43003|43020.5|43000.5|1
1626086480000|2021-07-12 10:41:20|43027.4|43007.4|43027.4|43007.4|43029.9|43009.9|43027.4|43007.4|1
1626086500000|2021-07-12 10:41:40|43028|43008|43032.4|43012.4|43032.4|43012.4|43028|43008|2
1626086510000|2021-07-12 10:41:50|43034.9|43014.9|43039.9|43019.9|43039.9|43019.9|43034.9|43014.9|4
1626086520000|2021-07-12 10:42:00|43037.4|43017.4|43037.4|43017.4|43038|43018|43037.4|43017.4|6
1626086530000|2021-07-12 10:42:10|43039.9|43019.9|43042.4|43022.4|43042.4|43022.4|43037.4|43017.4|3
1626086540000|2021-07-12 10:42:20|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|4
1626086550000|2021-07-12 10:42:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|1
1626086560000|2021-07-12 10:42:40|43038|43018|43039.9|43019.9|43039.9|43019.9|43038|43018|6
1626086570000|2021-07-12 10:42:50|43040.5|43020.5|43037.4|43017.4|43040.5|43020.5|43037.4|43017.4|5
1626086580000|2021-07-12 10:43:00|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|3
1626086590000|2021-07-12 10:43:10|43037.4|43017.4|43042.4|43022.4|43042.4|43022.4|43037.4|43017.4|1
1626086600000|2021-07-12 10:43:20|43041.8|43021.8|43034.9|43014.9|43041.8|43021.8|43034.9|43014.9|22
1626086610000|2021-07-12 10:43:30|43037.4|43017.4|43042.4|43022.4|43042.4|43022.4|43037.4|43017.4|4
1626086620000|2021-07-12 10:43:40|43044.3|43024.3|43047.4|43027.4|43047.4|43027.4|43042.4|43022.4|12
1626086630000|2021-07-12 10:43:50|43044.9|43024.9|43044.9|43024.9|43049.9|43029.9|43044.9|43024.9|5
1626086640000|2021-07-12 10:44:00|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|3
1626086650000|2021-07-12 10:44:10|43039.9|43019.9|43037.4|43017.4|43042.4|43022.4|43037.4|43017.4|1
1626086660000|2021-07-12 10:44:20|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1626086670000|2021-07-12 10:44:30|||||||||1
1626086680000|2021-07-12 10:44:40|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|4
1626086700000|2021-07-12 10:45:00|43040.5|43020.5|43039.9|43019.9|43040.5|43020.5|43039.9|43019.9|3
1626086710000|2021-07-12 10:45:10|43037.4|43017.4|43033|43013|43037.4|43017.4|43033|43013|2
1626086720000|2021-07-12 10:45:20|||||||||4
1626086740000|2021-07-12 10:45:40|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43033|43013|1
1626086750000|2021-07-12 10:45:50|43033|43013|43037.4|43017.4|43037.4|43017.4|43033|43013|0
1626086760000|2021-07-12 10:46:00|||||||||1
1626086770000|2021-07-12 10:46:10|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|2
1626086780000|2021-07-12 10:46:20|43033|43013|43032.4|43012.4|43033|43013|43032.4|43012.4|1
1626086790000|2021-07-12 10:46:30|43029.9|43009.9|43027.4|43007.4|43032.4|43012.4|43025.5|43005.5|4
1626086800000|2021-07-12 10:46:40|43028|43008|43025.5|43005.5|43028|43008|43025.5|43005.5|1
1626086810000|2021-07-12 10:46:50|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|1
1626086820000|2021-07-12 10:47:00|43027.4|43007.4|43027.4|43007.4|43029.9|43009.9|43027.4|43007.4|3
1626086840000|2021-07-12 10:47:20|43029.3|43009.3|43029.9|43009.9|43029.9|43009.9|43029.3|43009.3|0
1626086850000|2021-07-12 10:47:30|43031.8|43011.8|43039.3|43019.3|43039.3|43019.3|43031.8|43011.8|2
1626086860000|2021-07-12 10:47:40|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|2
1626086870000|2021-07-12 10:47:50|43041.8|43021.8|43042.4|43022.4|43042.4|43022.4|43039.9|43019.9|1
1626086880000|2021-07-12 10:48:00|43039.9|43019.9|43042.4|43022.4|43044.9|43024.9|43039.9|43019.9|3
1626086890000|2021-07-12 10:48:10|43039.9|43019.9|43042.4|43022.4|43042.4|43022.4|43039.9|43019.9|1
1626086900000|2021-07-12 10:48:20|43044.3|43024.3|43041.8|43021.8|43044.9|43024.9|43039.9|43019.9|1
1626086910000|2021-07-12 10:48:30|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43039.9|43019.9|0
1626086920000|2021-07-12 10:48:40|43039.9|43019.9|43037.4|43017.4|43039.9|43019.9|43037.4|43017.4|1
1626086930000|2021-07-12 10:48:50|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|5
1626086940000|2021-07-12 10:49:00|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|1
1626086950000|2021-07-12 10:49:10|43032.4|43012.4|43028|43008|43032.4|43012.4|43028|43008|3
1626086960000|2021-07-12 10:49:20|||||||||1
1626086970000|2021-07-12 10:49:30|||||||||1
1626086980000|2021-07-12 10:49:40|43029.9|43009.9|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|1
1626086990000|2021-07-12 10:49:50|43034.9|43014.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|1
1626087000000|2021-07-12 10:50:00|43035.5|43015.5|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|5
1626087020000|2021-07-12 10:50:20|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1626087030000|2021-07-12 10:50:30|43034.9|43014.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|3
1626087040000|2021-07-12 10:50:40|43039.3|43019.3|43042.4|43022.4|43042.4|43022.4|43039.3|43019.3|1
1626087050000|2021-07-12 10:50:50|43040.5|43020.5|43042.4|43022.4|43042.4|43022.4|43039.9|43019.9|1
1626087060000|2021-07-12 10:51:00|43040.5|43020.5|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|0
1626087080000|2021-07-12 10:51:20|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|5
1626087090000|2021-07-12 10:51:30|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|2
1626087100000|2021-07-12 10:51:40|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|1
1626087130000|2021-07-12 10:52:10|43031.8|43011.8|43030.5|43010.5|43031.8|43011.8|43028|43008|3
1626087140000|2021-07-12 10:52:20|||||||||1
1626087150000|2021-07-12 10:52:30|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|5
1626087160000|2021-07-12 10:52:40|43037.4|43017.4|43032.4|43012.4|43037.4|43017.4|43032.4|43012.4|2
1626087170000|2021-07-12 10:52:50|43030.5|43010.5|43039.9|43019.9|43042.4|43022.4|43029.9|43009.9|2
1626087180000|2021-07-12 10:53:00|43040.5|43020.5|43042.4|43022.4|43042.4|43022.4|43040.5|43020.5|2
1626087190000|2021-07-12 10:53:10|43044.3|43024.3|43044.9|43024.9|43044.9|43024.9|43044.3|43024.3|9
1626087200000|2021-07-12 10:53:20|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|0
1626087210000|2021-07-12 10:53:30|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|1
1626087220000|2021-07-12 10:53:40|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|3
1626087230000|2021-07-12 10:53:50|43044.3|43024.3|43047.4|43027.4|43047.4|43027.4|43044.3|43024.3|2
1626087240000|2021-07-12 10:54:00|43049.3|43029.3|43049.3|43029.3|43049.3|43029.3|43049.3|43029.3|4
1626087250000|2021-07-12 10:54:10|43049.9|43029.9|43049.9|43029.9|43052.4|43032.4|43049.9|43029.9|5
1626087270000|2021-07-12 10:54:30|43049.3|43029.3|43048|43028|43049.9|43029.9|43048|43028|6
1626087280000|2021-07-12 10:54:40|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|0
1626087290000|2021-07-12 10:54:50|43049.3|43029.3|43049.9|43029.9|43049.9|43029.9|43049.3|43029.3|0
1626087300000|2021-07-12 10:55:00|43047.4|43027.4|43049.9|43029.9|43049.9|43029.9|43047.4|43027.4|3
1626087310000|2021-07-12 10:55:10|43049.3|43029.3|43049.9|43029.9|43049.9|43029.9|43045.5|43025.5|8
1626087320000|2021-07-12 10:55:20|||||||||1
1626087330000|2021-07-12 10:55:30|43048|43028|43047.4|43027.4|43048|43028|43047.4|43027.4|2
1626087340000|2021-07-12 10:55:40|43045.5|43025.5|43044.9|43024.9|43045.5|43025.5|43044.9|43024.9|0
1626087350000|2021-07-12 10:55:50|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|3
1626087360000|2021-07-12 10:56:00|43044.9|43024.9|43049.9|43029.9|43049.9|43029.9|43042.4|43022.4|5
1626087370000|2021-07-12 10:56:10|||||||||1
1626087380000|2021-07-12 10:56:20|||||||||1
1626087390000|2021-07-12 10:56:30|43052.4|43032.4|43052.4|43032.4|43054.9|43034.9|43049.9|43029.9|8
1626087400000|2021-07-12 10:56:40|43049.9|43029.9|43049.9|43029.9|43052.4|43032.4|43049.9|43029.9|2
1626087410000|2021-07-12 10:56:50|43045.5|43025.5|43040.5|43020.5|43045.5|43025.5|43040.5|43020.5|4
1626087420000|2021-07-12 10:57:00|43037.4|43017.4|43033.6|43013.6|43037.4|43017.4|43033.6|43013.6|5
1626087430000|2021-07-12 10:57:10|43030.5|43010.5|43025.5|43005.5|43030.5|43010.5|43025.5|43005.5|4
1626087440000|2021-07-12 10:57:20|43023|43003|43023|43003|43025.5|43005.5|43023|43003|2
1626087450000|2021-07-12 10:57:30|43020.5|43000.5|43022.4|43002.4|43022.4|43002.4|43020.5|43000.5|3
1626087460000|2021-07-12 10:57:40|43024.3|43004.3|43024.9|43004.9|43024.9|43004.9|43024.3|43004.3|1
1626087470000|2021-07-12 10:57:50|||||||||3
1626087480000|2021-07-12 10:58:00|43026.8|43006.8|43024.9|43004.9|43026.8|43006.8|43024.9|43004.9|1
1626087510000|2021-07-12 10:58:30|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|0
1626087520000|2021-07-12 10:58:40|||||||||2
1626087530000|2021-07-12 10:58:50|||||||||1
1626087540000|2021-07-12 10:59:00|43027.4|43007.4|43036.2|43016.2|43036.2|43016.2|43027.4|43007.4|4
1626087550000|2021-07-12 10:59:10|43037.4|43017.4|43039.9|43019.9|43039.9|43019.9|43037.4|43017.4|3
1626087560000|2021-07-12 10:59:20|43044.9|43024.9|43052.4|43032.4|43054.3|43034.3|43044.9|43024.9|8
1626087570000|2021-07-12 10:59:30|43049.9|43029.9|43049.9|43029.9|43052.4|43032.4|43049.9|43029.9|0
1626087580000|2021-07-12 10:59:40|||||||||7
1626087590000|2021-07-12 10:59:50|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|43047.4|43027.4|2
1626087600000|2021-07-12 11:00:00|43048.6|43028.6|43066.8|43046.8|43066.8|43046.8|43048.6|43028.6|14
1626087610000|2021-07-12 11:00:10|43071.2|43051.2|43064.9|43044.9|43071.2|43051.2|43064.9|43044.9|5
1626087620000|2021-07-12 11:00:20|43063|43043|43069.3|43049.3|43069.3|43049.3|43062.4|43042.4|2
1626087630000|2021-07-12 11:00:30|43069.9|43049.9|43068|43048|43069.9|43049.9|43064.9|43044.9|4
1626087640000|2021-07-12 11:00:40|43069.9|43049.9|43062.4|43042.4|43069.9|43049.9|43062.4|43042.4|3
1626087650000|2021-07-12 11:00:50|43059.9|43039.9|43064.9|43044.9|43064.9|43044.9|43059.9|43039.9|0
1626087660000|2021-07-12 11:01:00|43066.8|43046.8|43077.4|43057.4|43079.9|43059.9|43066.8|43046.8|11
1626087670000|2021-07-12 11:01:10|43075.5|43055.5|43079.9|43059.9|43079.9|43059.9|43074.9|43054.9|6
1626087680000|2021-07-12 11:01:20|43081.8|43061.8|43079.9|43059.9|43082.4|43062.4|43079.9|43059.9|2
1626087690000|2021-07-12 11:01:30|43082.4|43062.4|43089.9|43069.9|43089.9|43069.9|43082.4|43062.4|4
1626087700000|2021-07-12 11:01:40|43088|43068|43089.9|43069.9|43089.9|43069.9|43088|43068|3
1626087710000|2021-07-12 11:01:50|43091.8|43071.8|43094.9|43074.9|43094.9|43074.9|43089.9|43069.9|6
1626087720000|2021-07-12 11:02:00|43097.4|43077.4|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|3
1626087730000|2021-07-12 11:02:10|||||||||1
1626087740000|2021-07-12 11:02:20|43097.4|43077.4|43099.9|43079.9|43099.9|43079.9|43097.4|43077.4|4
1626087750000|2021-07-12 11:02:30|43095.5|43075.5|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|2
1626087760000|2021-07-12 11:02:40|43096.8|43076.8|43097.4|43077.4|43099.9|43079.9|43094.9|43074.9|5
1626087770000|2021-07-12 11:02:50|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|8
1626087780000|2021-07-12 11:03:00|43094.3|43074.3|43098|43078|43100.5|43080.5|43094.3|43074.3|16
1626087790000|2021-07-12 11:03:10|43097.4|43077.4|43094.9|43074.9|43097.4|43077.4|43094.9|43074.9|2
1626087800000|2021-07-12 11:03:20|43112.4|43092.4|43109.9|43089.9|43112.4|43092.4|43109.9|43089.9|15
1626087810000|2021-07-12 11:03:30|43112.4|43092.4|43104.9|43084.9|43112.4|43092.4|43104.9|43084.9|19
1626087820000|2021-07-12 11:03:40|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|2
1626087830000|2021-07-12 11:03:50|||||||||4
1626087840000|2021-07-12 11:04:00|43105.5|43085.5|43106.8|43086.8|43109.3|43089.3|43105.5|43085.5|6
1626087850000|2021-07-12 11:04:10|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1626087860000|2021-07-12 11:04:20|43111.8|43091.8|43109.9|43089.9|43111.8|43091.8|43109.9|43089.9|0
1626087870000|2021-07-12 11:04:30|43108.7|43088.7|43103|43083|43108.7|43088.7|43103|43083|7
1626087880000|2021-07-12 11:04:40|43099.9|43079.9|43093|43073|43099.9|43079.9|43093|43073|3
1626087890000|2021-07-12 11:04:50|43089.9|43069.9|43092.4|43072.4|43092.4|43072.4|43087.4|43067.4|11
1626087900000|2021-07-12 11:05:00|43097.4|43077.4|43103.7|43083.7|43103.7|43083.7|43097.4|43077.4|22
1626087910000|2021-07-12 11:05:10|43105.6|43085.6|43107.4|43087.4|43107.4|43087.4|43103.7|43083.7|1
1626087920000|2021-07-12 11:05:20|43109.9|43089.9|43107.4|43087.4|43109.9|43089.9|43104.9|43084.9|5
1626087930000|2021-07-12 11:05:30|43104.9|43084.9|43094.9|43074.9|43104.9|43084.9|43089.9|43069.9|8
1626087940000|2021-07-12 11:05:40|||||||||1
1626087950000|2021-07-12 11:05:50|43093|43073|43089.9|43069.9|43093|43073|43089.9|43069.9|1
1626087960000|2021-07-12 11:06:00|43091.8|43071.8|43094.9|43074.9|43094.9|43074.9|43091.8|43071.8|1
1626087970000|2021-07-12 11:06:10|43096.8|43076.8|43097.4|43077.4|43097.4|43077.4|43096.8|43076.8|3
1626087980000|2021-07-12 11:06:20|43099.9|43079.9|43099.9|43079.9|43102.4|43082.4|43099.9|43079.9|1
1626087990000|2021-07-12 11:06:30|43102.4|43082.4|43104.9|43084.9|43104.9|43084.9|43102.4|43082.4|1
1626088000000|2021-07-12 11:06:40|43104.3|43084.3|43102.4|43082.4|43104.3|43084.3|43102.4|43082.4|1
1626088010000|2021-07-12 11:06:50|43104.3|43084.3|43102.4|43082.4|43104.9|43084.9|43102.4|43082.4|2
1626088020000|2021-07-12 11:07:00|43104.3|43084.3|43102.4|43082.4|43104.9|43084.9|43099.9|43079.9|2
1626088030000|2021-07-12 11:07:10|43100.5|43080.5|43099.9|43079.9|43102.4|43082.4|43097.4|43077.4|2
1626088040000|2021-07-12 11:07:20|43098|43078|43094.9|43074.9|43098|43078|43094.9|43074.9|2
1626088050000|2021-07-12 11:07:30|43093.7|43073.7|43079.9|43059.9|43093.7|43073.7|43079.9|43059.9|18
1626088060000|2021-07-12 11:07:40|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|1
1626088070000|2021-07-12 11:07:50|43084.9|43064.9|43087.4|43067.4|43087.4|43067.4|43084.9|43064.9|0
1626088080000|2021-07-12 11:08:00|43091.2|43071.2|43089.3|43069.3|43093.7|43073.7|43089.3|43069.3|3
1626088090000|2021-07-12 11:08:10|43091.8|43071.8|43089.9|43069.9|43091.8|43071.8|43089.9|43069.9|1
1626088100000|2021-07-12 11:08:20|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|1
1626088110000|2021-07-12 11:08:30|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|0
1626088130000|2021-07-12 11:08:50|43091.8|43071.8|43087.4|43067.4|43091.8|43071.8|43087.4|43067.4|1
1626088140000|2021-07-12 11:09:00|43083|43063|43083|43063|43083|43063|43083|43063|4
1626088160000|2021-07-12 11:09:20|43080.5|43060.5|43082.4|43062.4|43083|43063|43080.5|43060.5|2
1626088170000|2021-07-12 11:09:30|43083|43063|43082.4|43062.4|43083|43063|43082.4|43062.4|5
1626088180000|2021-07-12 11:09:40|43078|43058|43078|43058|43078|43058|43075.5|43055.5|0
1626088190000|2021-07-12 11:09:50|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|10
1626088200000|2021-07-12 11:10:00|43072.4|43052.4|43065.5|43045.5|43072.4|43052.4|43065.5|43045.5|2
1626088210000|2021-07-12 11:10:10|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43063|43043|3
1626088220000|2021-07-12 11:10:20|43062.4|43042.4|43064.9|43044.9|43064.9|43044.9|43062.4|43042.4|2
1626088230000|2021-07-12 11:10:30|43066.8|43046.8|43064.9|43044.9|43067.4|43047.4|43064.9|43044.9|0
1626088240000|2021-07-12 11:10:40|43060.5|43040.5|43062.4|43042.4|43062.4|43042.4|43060.5|43040.5|3
1626088250000|2021-07-12 11:10:50|43064.3|43044.3|43059.9|43039.9|43064.9|43044.9|43059.9|43039.9|1
1626088260000|2021-07-12 11:11:00|43062.4|43042.4|43062.4|43042.4|43064.9|43044.9|43062.4|43042.4|4
1626088270000|2021-07-12 11:11:10|43061.8|43041.8|43064.9|43044.9|43064.9|43044.9|43059.9|43039.9|1
1626088280000|2021-07-12 11:11:20|||||||||1
1626088300000|2021-07-12 11:11:40|43068.7|43048.7|43074.9|43054.9|43074.9|43054.9|43068.7|43048.7|5
1626088310000|2021-07-12 11:11:50|||||||||2
1626088320000|2021-07-12 11:12:00|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|2
1626088340000|2021-07-12 11:12:20|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|43069.9|43049.9|1
1626088350000|2021-07-12 11:12:30|43068|43048|43067.4|43047.4|43068|43048|43067.4|43047.4|1
1626088360000|2021-07-12 11:12:40|43069.3|43049.3|43077.4|43057.4|43077.4|43057.4|43069.3|43049.3|11
1626088370000|2021-07-12 11:12:50|43078|43058|43077.4|43057.4|43078|43058|43077.4|43057.4|0
1626088390000|2021-07-12 11:13:10|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|1
1626088400000|2021-07-12 11:13:20|43073|43053|43073|43053|43073|43053|43073|43053|2
1626088410000|2021-07-12 11:13:30|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|0
1626088430000|2021-07-12 11:13:50|43073.7|43053.7|43074.9|43054.9|43074.9|43054.9|43069.9|43049.9|2
1626088440000|2021-07-12 11:14:00|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43069.9|43049.9|3
1626088450000|2021-07-12 11:14:10|43074.9|43054.9|43069.9|43049.9|43074.9|43054.9|43069.9|43049.9|4
1626088460000|2021-07-12 11:14:20|43070.5|43050.5|43072.4|43052.4|43072.4|43052.4|43070.5|43050.5|0
1626088470000|2021-07-12 11:14:30|43074.9|43054.9|43069.3|43049.3|43074.9|43054.9|43069.3|43049.3|28
1626088480000|2021-07-12 11:14:40|43067.4|43047.4|43072.4|43052.4|43072.4|43052.4|43066.8|43046.8|4
1626088490000|2021-07-12 11:14:50|||||||||1
1626088500000|2021-07-12 11:15:00|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|1
1626088520000|2021-07-12 11:15:20|43076.8|43056.8|43079.9|43059.9|43079.9|43059.9|43076.8|43056.8|3
1626088530000|2021-07-12 11:15:30|43081.8|43061.8|43084.9|43064.9|43084.9|43064.9|43081.8|43061.8|5
1626088540000|2021-07-12 11:15:40|43084.3|43064.3|43079.9|43059.9|43084.3|43064.3|43079.9|43059.9|7
1626088560000|2021-07-12 11:16:00|||||||||1
1626088570000|2021-07-12 11:16:10|43078|43058|43079.9|43059.9|43079.9|43059.9|43077.4|43057.4|2
1626088580000|2021-07-12 11:16:20|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|5
1626088590000|2021-07-12 11:16:30|43072.4|43052.4|43069.9|43049.9|43072.4|43052.4|43069.9|43049.9|0
1626088610000|2021-07-12 11:16:50|43067.4|43047.4|43062.4|43042.4|43067.4|43047.4|43059.9|43039.9|1
1626088620000|2021-07-12 11:17:00|43063|43043|43059.9|43039.9|43063|43043|43059.9|43039.9|2
1626088630000|2021-07-12 11:17:10|43061.8|43041.8|43063|43043|43063|43043|43059.9|43039.9|1
1626088640000|2021-07-12 11:17:20|43062.4|43042.4|43058|43038|43067.4|43047.4|43056.1|43036.1|8
1626088650000|2021-07-12 11:17:30|43056.1|43036.1|43055.5|43035.5|43058|43038|43055.5|43035.5|2
1626088660000|2021-07-12 11:17:40|43052.4|43032.4|43047.4|43027.4|43052.4|43032.4|43047.4|43027.4|8
1626088670000|2021-07-12 11:17:50|43049.9|43029.9|43044.9|43024.9|43049.9|43029.9|43044.9|43024.9|15
1626088680000|2021-07-12 11:18:00|43048.7|43028.7|43049.9|43029.9|43049.9|43029.9|43048|43028|1
1626088700000|2021-07-12 11:18:20|||||||||2
1626088710000|2021-07-12 11:18:30|43050.5|43030.5|43052.4|43032.4|43052.4|43032.4|43050.5|43030.5|3
1626088730000|2021-07-12 11:18:50|43051.8|43031.8|43052.4|43032.4|43052.4|43032.4|43049.9|43029.9|1
1626088740000|2021-07-12 11:19:00|43054.9|43034.9|43052.4|43032.4|43054.9|43034.9|43052.4|43032.4|5
1626088760000|2021-07-12 11:19:20|43049.9|43029.9|43039.9|43019.9|43049.9|43029.9|43039.9|43019.9|9
1626088770000|2021-07-12 11:19:30|43037.4|43017.4|43030.5|43010.5|43037.4|43017.4|43028.6|43008.6|24
1626088780000|2021-07-12 11:19:40|43032.4|43012.4|43029.3|43009.3|43032.4|43012.4|43029.3|43009.3|1
1626088790000|2021-07-12 11:19:50|43029.9|43009.9|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|6
1626088800000|2021-07-12 11:20:00|||||||||1
1626088810000|2021-07-12 11:20:10|||||||||1
1626088820000|2021-07-12 11:20:20|43031.8|43011.8|43027.4|43007.4|43031.8|43011.8|43027.4|43007.4|8
1626088830000|2021-07-12 11:20:30|43028|43008|43032.4|43012.4|43032.4|43012.4|43028|43008|0
1626088840000|2021-07-12 11:20:40|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|43034.9|43014.9|3
1626088850000|2021-07-12 11:20:50|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43032.4|43012.4|6
1626088860000|2021-07-12 11:21:00|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|1
1626088870000|2021-07-12 11:21:10|||||||||1
1626088880000|2021-07-12 11:21:20|||||||||5
1626088890000|2021-07-12 11:21:30|43039.3|43019.3|43037.4|43017.4|43039.3|43019.3|43037.4|43017.4|2
1626088900000|2021-07-12 11:21:40|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|3
1626088910000|2021-07-12 11:21:50|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|2
1626088920000|2021-07-12 11:22:00|43039.9|43019.9|43037.4|43017.4|43039.9|43019.9|43034.9|43014.9|14
1626088930000|2021-07-12 11:22:10|43035.5|43015.5|43037.4|43017.4|43037.4|43017.4|43035.5|43015.5|0
1626088940000|2021-07-12 11:22:20|43034.9|43014.9|43015.5|42995.5|43034.9|43014.9|43015.5|42995.5|12
1626088950000|2021-07-12 11:22:30|43017.4|42997.4|43019.3|42999.3|43019.3|42999.3|43017.4|42997.4|2
1626088970000|2021-07-12 11:22:50|43021.8|43001.8|43022.4|43002.4|43022.4|43002.4|43021.8|43001.8|0
1626088980000|2021-07-12 11:23:00|43024.9|43004.9|43029.9|43009.9|43029.9|43009.9|43024.9|43004.9|5
1626088990000|2021-07-12 11:23:10|43030.5|43010.5|43033|43013|43033|43013|43029.9|43009.9|3
1626089000000|2021-07-12 11:23:20|43032.4|43012.4|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|0
1626089010000|2021-07-12 11:23:30|43034.3|43014.3|43034.9|43014.9|43034.9|43014.9|43034.3|43014.3|4
1626089020000|2021-07-12 11:23:40|||||||||2
1626089050000|2021-07-12 11:24:10|43033|43013|43033|43013|43033|43013|43033|43013|1
1626089060000|2021-07-12 11:24:20|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43032.4|43012.4|0
1626089070000|2021-07-12 11:24:30|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|43037.4|43017.4|3
1626089080000|2021-07-12 11:24:40|||||||||1
1626089090000|2021-07-12 11:24:50|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43032.4|43012.4|9
1626089100000|2021-07-12 11:25:00|43036.1|43016.1|43034.9|43014.9|43036.1|43016.1|43034.9|43014.9|1
1626089110000|2021-07-12 11:25:10|||||||||2
1626089120000|2021-07-12 11:25:20|43033|43013|43033|43013|43033|43013|43033|43013|1
1626089130000|2021-07-12 11:25:30|||||||||3
1626089140000|2021-07-12 11:25:40|43033.6|43013.6|43035.5|43015.5|43037.4|43017.4|43033.6|43013.6|3
1626089150000|2021-07-12 11:25:50|43037.4|43017.4|43039.9|43019.9|43041.8|43021.8|43037.4|43017.4|8
1626089160000|2021-07-12 11:26:00|||||||||4
1626089170000|2021-07-12 11:26:10|43035.5|43015.5|43027.4|43007.4|43035.5|43015.5|43027.4|43007.4|4
1626089180000|2021-07-12 11:26:20|43024.9|43004.9|43022.4|43002.4|43024.9|43004.9|43022.4|43002.4|12
1626089190000|2021-07-12 11:26:30|43018.6|42998.6|43014.9|42994.9|43018.6|42998.6|43014.9|42994.9|11
1626089200000|2021-07-12 11:26:40|||||||||5
1626089210000|2021-07-12 11:26:50|43017.4|42997.4|43026.8|43006.8|43026.8|43006.8|43017.4|42997.4|13
1626089220000|2021-07-12 11:27:00|43029.3|43009.3|43034.9|43014.9|43034.9|43014.9|43027.4|43007.4|14
1626089230000|2021-07-12 11:27:10|43037.4|43017.4|43034.3|43014.3|43037.4|43017.4|43034.3|43014.3|7
1626089240000|2021-07-12 11:27:20|43034.9|43014.9|43032.4|43012.4|43034.9|43014.9|43032.4|43012.4|1
1626089250000|2021-07-12 11:27:30|43034.9|43014.9|43039.9|43019.9|43039.9|43019.9|43034.9|43014.9|3
1626089260000|2021-07-12 11:27:40|43037.4|43017.4|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|6
1626089270000|2021-07-12 11:27:50|43036.8|43016.8|43032.4|43012.4|43037.4|43017.4|43032.4|43012.4|2
1626089280000|2021-07-12 11:28:00|43037.4|43017.4|43032.4|43012.4|43037.4|43017.4|43032.4|43012.4|7
1626089300000|2021-07-12 11:28:20|43031.8|43011.8|43024.9|43004.9|43031.8|43011.8|43022.4|43002.4|7
1626089310000|2021-07-12 11:28:30|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|43022.4|43002.4|1
1626089320000|2021-07-12 11:28:40|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|2
1626089330000|2021-07-12 11:28:50|||||||||2
1626089340000|2021-07-12 11:29:00|43025.5|43005.5|43024.9|43004.9|43028|43008|43024.9|43004.9|5
1626089350000|2021-07-12 11:29:10|43025.5|43005.5|43029.9|43009.9|43029.9|43009.9|43025.5|43005.5|1
1626089360000|2021-07-12 11:29:20|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|2
1626089370000|2021-07-12 11:29:30|43026.8|43006.8|43019.9|42999.9|43026.8|43006.8|43019.9|42999.9|13
1626089380000|2021-07-12 11:29:40|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|2
1626089390000|2021-07-12 11:29:50|43022.4|43002.4|43017.4|42997.4|43024.9|43004.9|43017.4|42997.4|35
1626089400000|2021-07-12 11:30:00|43018|42998|43019.9|42999.9|43022.4|43002.4|43018|42998|17
1626089410000|2021-07-12 11:30:10|43015.5|42995.5|43004.9|42984.9|43019.9|42999.9|43004.9|42984.9|45
1626089420000|2021-07-12 11:30:20|43007.4|42987.4|43009.9|42989.9|43009.9|42989.9|43005.5|42985.5|31
1626089430000|2021-07-12 11:30:30|43005.5|42985.5|43009.9|42989.9|43009.9|42989.9|43005.5|42985.5|27
1626089440000|2021-07-12 11:30:40|42964.9|42944.9|42888.6|42868.6|42964.9|42944.9|42850.3|42830.3|77
1626089450000|2021-07-12 11:30:50|42896.6|42876.6|42903|42883|42916.6|42896.6|42893.6|42873.6|24
1626089460000|2021-07-12 11:31:00|42898.6|42878.6|42909.1|42889.1|42918|42898|42898.6|42878.6|45
1626089470000|2021-07-12 11:31:10|42911.1|42891.1|42918.6|42898.6|42933|42913|42911.1|42891.1|42
1626089480000|2021-07-12 11:31:20|42920.5|42900.5|42908.6|42888.6|42926.1|42906.1|42907.2|42887.2|21
1626089490000|2021-07-12 11:31:30|42911.1|42891.1|42898.6|42878.6|42916.1|42896.1|42898.6|42878.6|42
1626089500000|2021-07-12 11:31:40|42898|42878|42896.1|42876.1|42898.6|42878.6|42893.6|42873.6|13
1626089510000|2021-07-12 11:31:50|42893.6|42873.6|42888.6|42868.6|42896.1|42876.1|42888.6|42868.6|14
1626089520000|2021-07-12 11:32:00|42886.6|42866.6|42851.6|42831.6|42886.6|42866.6|42848.6|42828.6|65
1626089530000|2021-07-12 11:32:10|42851.1|42831.1|42834.1|42814.1|42864.1|42844.1|42833.6|42813.6|60
1626089540000|2021-07-12 11:32:20|42836.1|42816.1|42844.1|42824.1|42844.1|42824.1|42831.6|42811.6|34
1626089550000|2021-07-12 11:32:30|42846.6|42826.6|42848.6|42828.6|42848.6|42828.6|42846.6|42826.6|10
1626089560000|2021-07-12 11:32:40|42851.6|42831.6|42841.1|42821.1|42851.6|42831.6|42836.1|42816.1|38
1626089570000|2021-07-12 11:32:50|42839.1|42819.1|42853|42833|42853.6|42833.6|42838.6|42818.6|29
1626089580000|2021-07-12 11:33:00|42853.6|42833.6|42868.6|42848.6|42876.1|42856.1|42853.6|42833.6|45
1626089590000|2021-07-12 11:33:10|42866.1|42846.1|42831.6|42811.6|42866.1|42846.1|42831.6|42811.6|30
1626089600000|2021-07-12 11:33:20|42829.7|42809.7|42838.6|42818.6|42838.6|42818.6|42829.1|42809.1|26
1626089610000|2021-07-12 11:33:30|42840.5|42820.5|42843.6|42823.6|42848.6|42828.6|42838.6|42818.6|19
1626089620000|2021-07-12 11:33:40|42846.1|42826.1|42850.5|42830.5|42850.5|42830.5|42845.5|42825.5|13
1626089630000|2021-07-12 11:33:50|42851.1|42831.1|42861.1|42841.1|42861.1|42841.1|42843.6|42823.6|27
1626089640000|2021-07-12 11:34:00|42859.1|42839.1|42841.6|42821.6|42859.1|42839.1|42841.6|42821.6|33
1626089650000|2021-07-12 11:34:10|42839.1|42819.1|42838.6|42818.6|42841.1|42821.1|42838.6|42818.6|15
1626089660000|2021-07-12 11:34:20|42836.1|42816.1|42843|42823|42843|42823|42833.6|42813.6|20
1626089670000|2021-07-12 11:34:30|42840.5|42820.5|42824.1|42804.1|42843|42823|42822.2|42802.2|31
1626089680000|2021-07-12 11:34:40|42823.6|42803.6|42818.6|42798.6|42823.6|42803.6|42818.6|42798.6|22
1626089690000|2021-07-12 11:34:50|42816.1|42796.1|42816.1|42796.1|42823.6|42803.6|42816.1|42796.1|27
1626089700000|2021-07-12 11:35:00|42818|42798|42831.1|42811.1|42834.1|42814.1|42818|42798|35
1626089710000|2021-07-12 11:35:10|42829.1|42809.1|42821.1|42801.1|42829.1|42809.1|42821.1|42801.1|13
1626089720000|2021-07-12 11:35:20|42823|42803|42818.6|42798.6|42823|42803|42818.6|42798.6|7
1626089730000|2021-07-12 11:35:30|42820.5|42800.5|42825.5|42805.5|42825.5|42805.5|42820.5|42800.5|15
1626089740000|2021-07-12 11:35:40|42827.4|42807.4|42843.6|42823.6|42845.5|42825.5|42827.4|42807.4|12
1626089750000|2021-07-12 11:35:50|42846.1|42826.1|42846.1|42826.1|42848.6|42828.6|42846.1|42826.1|7
1626089760000|2021-07-12 11:36:00|42850.5|42830.5|42856.1|42836.1|42863|42843|42850.5|42830.5|16
1626089770000|2021-07-12 11:36:10|42856.6|42836.6|42853.6|42833.6|42858.6|42838.6|42849.1|42829.1|19
1626089780000|2021-07-12 11:36:20|42851.1|42831.1|42855.5|42835.5|42855.5|42835.5|42851.1|42831.1|6
1626089790000|2021-07-12 11:36:30|42853.6|42833.6|42868.6|42848.6|42870.5|42850.5|42853.6|42833.6|17
1626089800000|2021-07-12 11:36:40|42871.1|42851.1|42878.6|42858.6|42878.6|42858.6|42868.6|42848.6|8
1626089810000|2021-07-12 11:36:50|42879.1|42859.1|42876.1|42856.1|42886.1|42866.1|42873.6|42853.6|22
1626089820000|2021-07-12 11:37:00|42873.6|42853.6|42869.1|42849.1|42873.6|42853.6|42866.6|42846.6|16
1626089830000|2021-07-12 11:37:10|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|7
1626089840000|2021-07-12 11:37:20|42871.1|42851.1|42866.6|42846.6|42876.1|42856.1|42866.6|42846.6|11
1626089850000|2021-07-12 11:37:30|42861.6|42841.6|42853.6|42833.6|42861.6|42841.6|42853.6|42833.6|11
1626089860000|2021-07-12 11:37:40|42853|42833|42853.6|42833.6|42853.6|42833.6|42848.6|42828.6|10
1626089870000|2021-07-12 11:37:50|42855.5|42835.5|42861.1|42841.1|42861.1|42841.1|42855.5|42835.5|4
1626089880000|2021-07-12 11:38:00|42868.6|42848.6|42871.1|42851.1|42873.6|42853.6|42868.6|42848.6|5
1626089890000|2021-07-12 11:38:10|42873.6|42853.6|42881.1|42861.1|42886.1|42866.1|42873.6|42853.6|17
1626089900000|2021-07-12 11:38:20|42878.6|42858.6|42883.6|42863.6|42883.6|42863.6|42878.6|42858.6|7
1626089910000|2021-07-12 11:38:30|42881.6|42861.6|42886.1|42866.1|42886.1|42866.1|42881.6|42861.6|3
1626089920000|2021-07-12 11:38:40|42891.1|42871.1|42891.1|42871.1|42893.6|42873.6|42891.1|42871.1|8
1626089930000|2021-07-12 11:38:50|42893|42873|42878.6|42858.6|42893|42873|42878.6|42858.6|18
1626089940000|2021-07-12 11:39:00|42888.6|42868.6|42888.6|42868.6|42893.6|42873.6|42888.6|42868.6|27
1626089950000|2021-07-12 11:39:10|42891.1|42871.1|42896.1|42876.1|42896.1|42876.1|42891.1|42871.1|1
1626089960000|2021-07-12 11:39:20|42895.5|42875.5|42883.6|42863.6|42895.5|42875.5|42878.6|42858.6|34
1626089970000|2021-07-12 11:39:30|42886.1|42866.1|42879.7|42859.7|42886.1|42866.1|42879.7|42859.7|14
1626089980000|2021-07-12 11:39:40|42879.1|42859.1|42881.6|42861.6|42883.6|42863.6|42879.1|42859.1|13
1626089990000|2021-07-12 11:39:50|42881.1|42861.1|42879.1|42859.1|42881.1|42861.1|42879.1|42859.1|1
1626090000000|2021-07-12 11:40:00|42876.6|42856.6|42868.6|42848.6|42876.6|42856.6|42868.6|42848.6|3
1626090010000|2021-07-12 11:40:10|42868|42848|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|7
1626090020000|2021-07-12 11:40:20|42863.6|42843.6|42868.6|42848.6|42868.6|42848.6|42863.6|42843.6|7
1626090030000|2021-07-12 11:40:30|42870.5|42850.5|42873|42853|42873|42853|42870.5|42850.5|1
1626090040000|2021-07-12 11:40:40|42871.1|42851.1|42873.6|42853.6|42876.1|42856.1|42871.1|42851.1|5
1626090050000|2021-07-12 11:40:50|42875.5|42855.5|42871.6|42851.6|42876.1|42856.1|42871.6|42851.6|6
1626090060000|2021-07-12 11:41:00|42868.6|42848.6|42871.1|42851.1|42871.1|42851.1|42868.6|42848.6|8
1626090080000|2021-07-12 11:41:20|42871.6|42851.6|42896.1|42876.1|42896.1|42876.1|42871.6|42851.6|18
1626090090000|2021-07-12 11:41:30|42898|42878|42903|42883|42903|42883|42898|42878|11
1626090100000|2021-07-12 11:41:40|42901.1|42881.1|42903.6|42883.6|42903.6|42883.6|42901.1|42881.1|4
1626090110000|2021-07-12 11:41:50|42905.5|42885.5|42908|42888|42909.9|42889.9|42903.6|42883.6|8
1626090120000|2021-07-12 11:42:00|42906.1|42886.1|42899.1|42879.1|42906.1|42886.1|42899.1|42879.1|5
1626090130000|2021-07-12 11:42:10|42901.1|42881.1|42901.6|42881.6|42901.6|42881.6|42901.1|42881.1|0
1626090140000|2021-07-12 11:42:20|42902.2|42882.2|42901.1|42881.1|42902.2|42882.2|42901.1|42881.1|3
1626090150000|2021-07-12 11:42:30|42903.6|42883.6|42916.1|42896.1|42916.1|42896.1|42903.6|42883.6|11
1626090160000|2021-07-12 11:42:40|42915.5|42895.5|42911.6|42891.6|42915.5|42895.5|42911.6|42891.6|5
1626090170000|2021-07-12 11:42:50|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|4
1626090180000|2021-07-12 11:43:00|42911.6|42891.6|42913.6|42893.6|42913.6|42893.6|42911.6|42891.6|3
1626090190000|2021-07-12 11:43:10|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|6
1626090200000|2021-07-12 11:43:20|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|5
1626090210000|2021-07-12 11:43:30|42906.6|42886.6|42899.1|42879.1|42906.6|42886.6|42899.1|42879.1|7
1626090230000|2021-07-12 11:43:50|||||||||1
1626090240000|2021-07-12 11:44:00|42901.1|42881.1|42915.5|42895.5|42915.5|42895.5|42901.1|42881.1|11
1626090250000|2021-07-12 11:44:10|42916.1|42896.1|42915.5|42895.5|42916.1|42896.1|42915.5|42895.5|11
1626090260000|2021-07-12 11:44:20|42916.1|42896.1|42918.6|42898.6|42918.6|42898.6|42916.1|42896.1|6
1626090270000|2021-07-12 11:44:30|42916.1|42896.1|42913.6|42893.6|42916.1|42896.1|42913.6|42893.6|5
1626090280000|2021-07-12 11:44:40|42915.5|42895.5|42913.6|42893.6|42916.1|42896.1|42913.6|42893.6|1
1626090290000|2021-07-12 11:44:50|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42913.6|42893.6|4
1626090300000|2021-07-12 11:45:00|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|5
1626090310000|2021-07-12 11:45:10|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|0
1626090320000|2021-07-12 11:45:20|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|11
1626090330000|2021-07-12 11:45:30|42906.1|42886.1|42903.6|42883.6|42906.1|42886.1|42903.6|42883.6|7
1626090340000|2021-07-12 11:45:40|42904.1|42884.1|42913|42893|42913|42893|42904.1|42884.1|4
1626090350000|2021-07-12 11:45:50|42911.1|42891.1|42911.1|42891.1|42913.6|42893.6|42911.1|42891.1|7
1626090360000|2021-07-12 11:46:00|42908.6|42888.6|42913.6|42893.6|42913.6|42893.6|42908.6|42888.6|10
1626090370000|2021-07-12 11:46:10|||||||||8
1626090380000|2021-07-12 11:46:20|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|3
1626090390000|2021-07-12 11:46:30|42913.6|42893.6|42906.1|42886.1|42913.6|42893.6|42906.1|42886.1|14
1626090400000|2021-07-12 11:46:40|42903.6|42883.6|42894.7|42874.7|42903.6|42883.6|42894.7|42874.7|9
1626090410000|2021-07-12 11:46:50|42894.1|42874.1|42894.1|42874.1|42894.7|42874.7|42894.1|42874.1|4
1626090420000|2021-07-12 11:47:00|42894.7|42874.7|42898.6|42878.6|42898.6|42878.6|42893.6|42873.6|9
1626090430000|2021-07-12 11:47:10|42901.1|42881.1|42898.6|42878.6|42901.1|42881.1|42896.6|42876.6|4
1626090450000|2021-07-12 11:47:30|42901.1|42881.1|42903.6|42883.6|42903.6|42883.6|42901.1|42881.1|10
1626090460000|2021-07-12 11:47:40|42906.1|42886.1|42911.1|42891.1|42911.1|42891.1|42906.1|42886.1|6
1626090470000|2021-07-12 11:47:50|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|2
1626090480000|2021-07-12 11:48:00|42903.6|42883.6|42901.6|42881.6|42903.6|42883.6|42898.6|42878.6|5
1626090490000|2021-07-12 11:48:10|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|2
1626090500000|2021-07-12 11:48:20|42901.1|42881.1|42898.6|42878.6|42901.1|42881.1|42898.6|42878.6|1
1626090510000|2021-07-12 11:48:30|42899.1|42879.1|42900.5|42880.5|42901.1|42881.1|42899.1|42879.1|4
1626090520000|2021-07-12 11:48:40|42898.6|42878.6|42901.1|42881.1|42901.1|42881.1|42898|42878|17
1626090530000|2021-07-12 11:48:50|||||||||2
1626090540000|2021-07-12 11:49:00|42903|42883|42905.5|42885.5|42905.5|42885.5|42901.1|42881.1|7
1626090550000|2021-07-12 11:49:10|42903|42883|42904.9|42884.9|42905.5|42885.5|42903|42883|4
1626090560000|2021-07-12 11:49:20|42903|42883|42898|42878|42903|42883|42898|42878|0
1626090570000|2021-07-12 11:49:30|42898.6|42878.6|42898.6|42878.6|42898.6|42878.6|42898.6|42878.6|2
1626090580000|2021-07-12 11:49:40|||||||||1
1626090600000|2021-07-12 11:50:00|42901.1|42881.1|42888.6|42868.6|42903|42883|42888.6|42868.6|2
1626090610000|2021-07-12 11:50:10|42886.1|42866.1|42868.6|42848.6|42886.1|42866.1|42868.6|42848.6|4
1626090620000|2021-07-12 11:50:20|42868|42848|42863.6|42843.6|42868|42848|42863.6|42843.6|21
1626090630000|2021-07-12 11:50:30|42861.1|42841.1|42868.6|42848.6|42868.6|42848.6|42861.1|42841.1|9
1626090640000|2021-07-12 11:50:40|42871.1|42851.1|42873.6|42853.6|42876.1|42856.1|42870.5|42850.5|10
1626090650000|2021-07-12 11:50:50|42876.1|42856.1|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|3
1626090660000|2021-07-12 11:51:00|42881.1|42861.1|42871.1|42851.1|42881.1|42861.1|42871.1|42851.1|20
1626090670000|2021-07-12 11:51:10|42873.6|42853.6|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|2
1626090680000|2021-07-12 11:51:20|42868.6|42848.6|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|3
1626090700000|2021-07-12 11:51:40|42868.6|42848.6|42868.6|42848.6|42871.1|42851.1|42868.6|42848.6|3
1626090710000|2021-07-12 11:51:50|42871.1|42851.1|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|4
1626090720000|2021-07-12 11:52:00|42871.6|42851.6|42876.1|42856.1|42876.1|42856.1|42871.6|42851.6|3
1626090740000|2021-07-12 11:52:20|42880.5|42860.5|42883|42863|42883|42863|42880.5|42860.5|7
1626090750000|2021-07-12 11:52:30|42880.5|42860.5|42880.5|42860.5|42883|42863|42880.5|42860.5|4
1626090760000|2021-07-12 11:52:40|42876.1|42856.1|42869.1|42849.1|42876.1|42856.1|42868.6|42848.6|8
1626090770000|2021-07-12 11:52:50|42871.6|42851.6|42868.6|42848.6|42871.6|42851.6|42868.6|42848.6|3
1626090780000|2021-07-12 11:53:00|42873|42853|42873|42853|42873|42853|42873|42853|1
1626090790000|2021-07-12 11:53:10|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|0
1626090800000|2021-07-12 11:53:20|42871.1|42851.1|42873.6|42853.6|42873.6|42853.6|42871.1|42851.1|2
1626090810000|2021-07-12 11:53:30|42878.6|42858.6|42890.5|42870.5|42890.5|42870.5|42878.6|42858.6|10
1626090820000|2021-07-12 11:53:40|42886.6|42866.6|42886.1|42866.1|42886.6|42866.6|42886.1|42866.1|7
1626090830000|2021-07-12 11:53:50|42888|42868|42883.6|42863.6|42888|42868|42883.6|42863.6|7
1626090840000|2021-07-12 11:54:00|42884.1|42864.1|42888.6|42868.6|42888.6|42868.6|42884.1|42864.1|3
1626090860000|2021-07-12 11:54:20|42890.5|42870.5|42893.6|42873.6|42893.6|42873.6|42890.5|42870.5|3
1626090870000|2021-07-12 11:54:30|42891.1|42871.1|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|7
1626090880000|2021-07-12 11:54:40|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42881.1|42861.1|2
1626090900000|2021-07-12 11:55:00|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|7
1626090910000|2021-07-12 11:55:10|42878.6|42858.6|42873.6|42853.6|42878.6|42858.6|42873.6|42853.6|2
1626090930000|2021-07-12 11:55:30|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|3
1626090940000|2021-07-12 11:55:40|42874.1|42854.1|42873.6|42853.6|42874.1|42854.1|42871.1|42851.1|6
1626090950000|2021-07-12 11:55:50|||||||||1
1626090960000|2021-07-12 11:56:00|42873|42853|42871.1|42851.1|42876.1|42856.1|42871.1|42851.1|8
1626090970000|2021-07-12 11:56:10|42871.6|42851.6|42873.6|42853.6|42873.6|42853.6|42871.6|42851.6|2
1626090980000|2021-07-12 11:56:20|42871.6|42851.6|42873.6|42853.6|42873.6|42853.6|42871.1|42851.1|3
1626090990000|2021-07-12 11:56:30|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|7
1626091000000|2021-07-12 11:56:40|42873.6|42853.6|42866.1|42846.1|42873.6|42853.6|42866.1|42846.1|8
1626091010000|2021-07-12 11:56:50|42868|42848|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1626091020000|2021-07-12 11:57:00|42868.6|42848.6|42871.1|42851.1|42871.1|42851.1|42868.6|42848.6|8
1626091040000|2021-07-12 11:57:20|||||||||8
1626091050000|2021-07-12 11:57:30|||||||||7
1626091060000|2021-07-12 11:57:40|42892.5|42872.5|42893.7|42873.7|42893.7|42873.7|42892.5|42872.5|5
1626091070000|2021-07-12 11:57:50|42898|42878|42881.1|42861.1|42898|42878|42881.1|42861.1|32
1626091080000|2021-07-12 11:58:00|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|2
1626091090000|2021-07-12 11:58:10|||||||||3
1626091100000|2021-07-12 11:58:20|42876.1|42856.1|42873.6|42853.6|42876.1|42856.1|42873.6|42853.6|0
1626091110000|2021-07-12 11:58:30|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|1
1626091120000|2021-07-12 11:58:40|42875.5|42855.5|42876.1|42856.1|42876.1|42856.1|42875.5|42855.5|1
1626091160000|2021-07-12 11:59:20|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|1
1626091170000|2021-07-12 11:59:30|42876.1|42856.1|42875.5|42855.5|42876.1|42856.1|42875.5|42855.5|2
1626091180000|2021-07-12 11:59:40|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|3
1626091190000|2021-07-12 11:59:50|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|0
1626091200000|2021-07-12 12:00:00|42876.1|42856.1|42846.1|42826.1|42876.1|42856.1|42843.6|42823.6|44
1626091210000|2021-07-12 12:00:10|42845.5|42825.5|42860.5|42840.5|42860.5|42840.5|42843.6|42823.6|19
1626091220000|2021-07-12 12:00:20|42861.1|42841.1|42888.6|42868.6|42888.6|42868.6|42861.1|42841.1|12
1626091230000|2021-07-12 12:00:30|42890.5|42870.5|42891.1|42871.1|42891.1|42871.1|42886.1|42866.1|5
1626091240000|2021-07-12 12:00:40|42892.2|42872.2|42893.6|42873.6|42898|42878|42892.2|42872.2|10
1626091250000|2021-07-12 12:00:50|42891.6|42871.6|42883.6|42863.6|42893.6|42873.6|42883.6|42863.6|4
1626091260000|2021-07-12 12:01:00|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42878.6|42858.6|10
1626091270000|2021-07-12 12:01:10|42883.6|42863.6|42886.1|42866.1|42886.1|42866.1|42883.6|42863.6|14
1626091280000|2021-07-12 12:01:20|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|6
1626091290000|2021-07-12 12:01:30|42879.1|42859.1|42878.6|42858.6|42879.1|42859.1|42878.6|42858.6|1
1626091300000|2021-07-12 12:01:40|42879.1|42859.1|42893.6|42873.6|42893.6|42873.6|42879.1|42859.1|15
1626091310000|2021-07-12 12:01:50|42898|42878|42902.4|42882.4|42902.4|42882.4|42898|42878|11
1626091320000|2021-07-12 12:02:00|42900.5|42880.5|42896.1|42876.1|42901.1|42881.1|42896.1|42876.1|19
1626091330000|2021-07-12 12:02:10|42894.1|42874.1|42891.1|42871.1|42894.1|42874.1|42891.1|42871.1|2
1626091340000|2021-07-12 12:02:20|42889.1|42869.1|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|2
1626091350000|2021-07-12 12:02:30|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|0
1626091360000|2021-07-12 12:02:40|||||||||1
1626091370000|2021-07-12 12:02:50|42886.1|42866.1|42881.1|42861.1|42886.1|42866.1|42881.1|42861.1|13
1626091380000|2021-07-12 12:03:00|42883.6|42863.6|42873.6|42853.6|42883.6|42863.6|42873|42853|10
1626091390000|2021-07-12 12:03:10|42873|42853|42873.6|42853.6|42873.6|42853.6|42870.5|42850.5|5
1626091400000|2021-07-12 12:03:20|42876.1|42856.1|42885.5|42865.5|42885.5|42865.5|42876.1|42856.1|3
1626091410000|2021-07-12 12:03:30|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|0
1626091420000|2021-07-12 12:03:40|42886.6|42866.6|42898|42878|42898|42878|42886.6|42866.6|5
1626091440000|2021-07-12 12:04:00|42898.6|42878.6|42896.1|42876.1|42898.6|42878.6|42896.1|42876.1|8
1626091450000|2021-07-12 12:04:10|42898|42878|42900.5|42880.5|42900.5|42880.5|42898|42878|19
1626091470000|2021-07-12 12:04:30|42903|42883|42900.5|42880.5|42903|42883|42900.5|42880.5|13
1626091480000|2021-07-12 12:04:40|42899.9|42879.9|42900.5|42880.5|42900.5|42880.5|42899.9|42879.9|9
1626091490000|2021-07-12 12:04:50|42898|42878|42898|42878|42898|42878|42898|42878|0
1626091500000|2021-07-12 12:05:00|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|5
1626091510000|2021-07-12 12:05:10|42891.1|42871.1|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|4
1626091520000|2021-07-12 12:05:20|42884.1|42864.1|42886.1|42866.1|42886.1|42866.1|42881.6|42861.6|4
1626091530000|2021-07-12 12:05:30|42883.6|42863.6|42881.1|42861.1|42883.6|42863.6|42881.1|42861.1|2
1626091550000|2021-07-12 12:05:50|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|3
1626091560000|2021-07-12 12:06:00|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42879.1|42859.1|2
1626091570000|2021-07-12 12:06:10|42880.5|42860.5|42878.6|42858.6|42881.1|42861.1|42878.6|42858.6|15
1626091580000|2021-07-12 12:06:20|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|3
1626091590000|2021-07-12 12:06:30|42883|42863|42883|42863|42883|42863|42883|42863|8
1626091600000|2021-07-12 12:06:40|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|0
1626091610000|2021-07-12 12:06:50|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|3
1626091620000|2021-07-12 12:07:00|42881.6|42861.6|42863|42843|42881.6|42861.6|42863|42843|22
1626091630000|2021-07-12 12:07:10|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|13
1626091640000|2021-07-12 12:07:20|||||||||2
1626091650000|2021-07-12 12:07:30|42859.1|42839.1|42853|42833|42859.1|42839.1|42853|42833|10
1626091660000|2021-07-12 12:07:40|42851.1|42831.1|42860.5|42840.5|42860.5|42840.5|42851.1|42831.1|12
1626091670000|2021-07-12 12:07:50|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|4
1626091680000|2021-07-12 12:08:00|42859.1|42839.1|42861.1|42841.1|42861.1|42841.1|42858.6|42838.6|1
1626091710000|2021-07-12 12:08:30|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|6
1626091730000|2021-07-12 12:08:50|42861.1|42841.1|42859.1|42839.1|42861.1|42841.1|42859.1|42839.1|2
1626091740000|2021-07-12 12:09:00|42861.1|42841.1|42866.1|42846.1|42866.1|42846.1|42861.1|42841.1|6
1626091750000|2021-07-12 12:09:10|||||||||1
1626091760000|2021-07-12 12:09:20|42868.6|42848.6|42889.7|42869.7|42889.7|42869.7|42868.6|42848.6|14
1626091770000|2021-07-12 12:09:30|42894.1|42874.1|42896.1|42876.1|42898.6|42878.6|42893.6|42873.6|9
1626091780000|2021-07-12 12:09:40|42893.6|42873.6|42891.6|42871.6|42893.6|42873.6|42891.6|42871.6|1
1626091790000|2021-07-12 12:09:50|42889.7|42869.7|42891.6|42871.6|42891.6|42871.6|42889.7|42869.7|3
1626091800000|2021-07-12 12:10:00|42888.6|42868.6|42875.5|42855.5|42888.6|42868.6|42873.6|42853.6|33
1626091810000|2021-07-12 12:10:10|42878.6|42858.6|42883|42863|42883|42863|42878.6|42858.6|2
1626091820000|2021-07-12 12:10:20|42883.6|42863.6|42898|42878|42898|42878|42883.6|42863.6|18
1626091830000|2021-07-12 12:10:30|42896.1|42876.1|42903|42883|42903|42883|42896.1|42876.1|21
1626091840000|2021-07-12 12:10:40|42901.1|42881.1|42897.4|42877.4|42903|42883|42897.4|42877.4|14
1626091850000|2021-07-12 12:10:50|42899.9|42879.9|42904.9|42884.9|42904.9|42884.9|42899.9|42879.9|28
1626091860000|2021-07-12 12:11:00|42899.9|42879.9|42877.4|42857.4|42901.8|42881.8|42877.4|42857.4|17
1626091870000|2021-07-12 12:11:10|42879.9|42859.9|42867.4|42847.4|42879.9|42859.9|42865.5|42845.5|19
1626091880000|2021-07-12 12:11:20|42865.5|42845.5|42861.8|42841.8|42867.4|42847.4|42861.8|42841.8|12
1626091890000|2021-07-12 12:11:30|42843.7|42823.7|42847.4|42827.4|42848|42828|42843|42823|29
1626091900000|2021-07-12 12:11:40|42848|42828|42844.9|42824.9|42848|42828|42841.8|42821.8|19
1626091910000|2021-07-12 12:11:50|42848|42828|42852.4|42832.4|42852.4|42832.4|42848|42828|5
1626091920000|2021-07-12 12:12:00|42851.8|42831.8|42848|42828|42851.8|42831.8|42844.9|42824.9|12
1626091930000|2021-07-12 12:12:10|42849.9|42829.9|42857.4|42837.4|42857.4|42837.4|42849.9|42829.9|6
1626091940000|2021-07-12 12:12:20|42859.9|42839.9|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|4
1626091950000|2021-07-12 12:12:30|||||||||4
1626091960000|2021-07-12 12:12:40|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1626091970000|2021-07-12 12:12:50|42869.3|42849.3|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|0
1626091980000|2021-07-12 12:13:00|42869.9|42849.9|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|2
1626091990000|2021-07-12 12:13:10|42869.9|42849.9|42873|42853|42873|42853|42869.9|42849.9|7
1626092000000|2021-07-12 12:13:20|||||||||2
1626092010000|2021-07-12 12:13:30|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|3
1626092030000|2021-07-12 12:13:50|42881.8|42861.8|42886.2|42866.2|42886.2|42866.2|42881.8|42861.8|4
1626092040000|2021-07-12 12:14:00|42886.8|42866.8|42888.7|42868.7|42888.7|42868.7|42882.4|42862.4|12
1626092050000|2021-07-12 12:14:10|||||||||1
1626092060000|2021-07-12 12:14:20|42891.2|42871.2|42889.3|42869.3|42891.2|42871.2|42889.3|42869.3|2
1626092070000|2021-07-12 12:14:30|42891.8|42871.8|42892.4|42872.4|42892.4|42872.4|42889.3|42869.3|8
1626092080000|2021-07-12 12:14:40|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|8
1626092090000|2021-07-12 12:14:50|42892.4|42872.4|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|2
1626092100000|2021-07-12 12:15:00|42892.4|42872.4|42888|42868|42900.6|42880.6|42888|42868|32
1626092110000|2021-07-12 12:15:10|42886.1|42866.1|42878|42858|42886.1|42866.1|42878|42858|4
1626092120000|2021-07-12 12:15:20|42876.1|42856.1|42869.1|42849.1|42876.1|42856.1|42869.1|42849.1|7
1626092130000|2021-07-12 12:15:30|42868.6|42848.6|42871.1|42851.1|42873|42853|42868.6|42848.6|4
1626092140000|2021-07-12 12:15:40|42873|42853|42873.6|42853.6|42876.1|42856.1|42873|42853|4
1626092150000|2021-07-12 12:15:50|42876.1|42856.1|42881.1|42861.1|42881.1|42861.1|42876.1|42856.1|9
1626092160000|2021-07-12 12:16:00|42881.6|42861.6|42891.1|42871.1|42891.1|42871.1|42881.6|42861.6|6
1626092170000|2021-07-12 12:16:10|42891.6|42871.6|42893.6|42873.6|42893.6|42873.6|42891.6|42871.6|6
1626092180000|2021-07-12 12:16:20|42888|42868|42888|42868|42888|42868|42888|42868|4
1626092190000|2021-07-12 12:16:30|42886|42866|42886|42866|42886|42866|42883.5|42863.5|6
1626092200000|2021-07-12 12:16:40|42889.9|42869.9|42891|42871|42891|42871|42889.9|42869.9|8
1626092210000|2021-07-12 12:16:50|42890.5|42870.5|42886|42866|42890.5|42870.5|42886|42866|5
1626092220000|2021-07-12 12:17:00|42888.5|42868.5|42891|42871|42891|42871|42888.5|42868.5|7
1626092230000|2021-07-12 12:17:10|||||||||1
1626092240000|2021-07-12 12:17:20|||||||||2
1626092250000|2021-07-12 12:17:30|||||||||1
1626092260000|2021-07-12 12:17:40|||||||||1
1626092270000|2021-07-12 12:17:50|42888.5|42868.5|42886|42866|42888.5|42868.5|42886|42866|5
1626092280000|2021-07-12 12:18:00|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|6
1626092290000|2021-07-12 12:18:10|42886|42866|42883.5|42863.5|42886|42866|42883.5|42863.5|6
1626092300000|2021-07-12 12:18:20|42884.1|42864.1|42886|42866|42886|42866|42884.1|42864.1|5
1626092310000|2021-07-12 12:18:30|42888.5|42868.5|42890.5|42870.5|42890.5|42870.5|42888.5|42868.5|5
1626092320000|2021-07-12 12:18:40|42888.5|42868.5|42886|42866|42888.5|42868.5|42886|42866|10
1626092330000|2021-07-12 12:18:50|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|4
1626092340000|2021-07-12 12:19:00|||||||||8
1626092350000|2021-07-12 12:19:10|42884.1|42864.1|42883|42863|42886|42866|42883|42863|14
1626092360000|2021-07-12 12:19:20|42884.9|42864.9|42888|42868|42888|42868|42884.9|42864.9|3
1626092370000|2021-07-12 12:19:30|42886|42866|42886|42866|42886|42866|42886|42866|5
1626092380000|2021-07-12 12:19:40|||||||||2
1626092390000|2021-07-12 12:19:50|42884.1|42864.1|42881|42861|42884.1|42864.1|42881|42861|2
1626092400000|2021-07-12 12:20:00|42883|42863|42893|42873|42894.9|42874.9|42883|42863|9
1626092410000|2021-07-12 12:20:10|42894.9|42874.9|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|6
1626092420000|2021-07-12 12:20:20|42899.9|42879.9|42897.4|42877.4|42899.9|42879.9|42895.5|42875.5|7
1626092430000|2021-07-12 12:20:30|42899.3|42879.3|42895.5|42875.5|42899.9|42879.9|42895.5|42875.5|8
1626092440000|2021-07-12 12:20:40|42896|42876|42903|42883|42903|42883|42896|42876|28
1626092450000|2021-07-12 12:20:50|42901|42881|42899.1|42879.1|42903|42883|42899.1|42879.1|10
1626092460000|2021-07-12 12:21:00|42901|42881|42901|42881|42903|42883|42898.5|42878.5|6
1626092470000|2021-07-12 12:21:10|42898.5|42878.5|42893.5|42873.5|42898.5|42878.5|42893.5|42873.5|7
1626092480000|2021-07-12 12:21:20|42895.5|42875.5|42896|42876|42896|42876|42895.5|42875.5|4
1626092490000|2021-07-12 12:21:30|||||||||1
1626092500000|2021-07-12 12:21:40|42896.6|42876.6|42896.6|42876.6|42896.6|42876.6|42896.6|42876.6|0
1626092510000|2021-07-12 12:21:50|42896|42876|42896|42876|42896|42876|42896|42876|1
1626092520000|2021-07-12 12:22:00|42893.5|42873.5|42894.1|42874.1|42894.1|42874.1|42893.5|42873.5|4
1626092530000|2021-07-12 12:22:10|42893.5|42873.5|42881|42861|42893.5|42873.5|42881|42861|7
1626092540000|2021-07-12 12:22:20|||||||||7
1626092550000|2021-07-12 12:22:30|42878.5|42858.5|42881|42861|42881|42861|42878.5|42858.5|2
1626092560000|2021-07-12 12:22:40|||||||||4
1626092570000|2021-07-12 12:22:50|||||||||3
1626092580000|2021-07-12 12:23:00|42879.1|42859.1|42878.5|42858.5|42879.1|42859.1|42878.5|42858.5|6
1626092590000|2021-07-12 12:23:10|42876|42856|42878.5|42858.5|42878.5|42858.5|42876|42856|11
1626092600000|2021-07-12 12:23:20|||||||||1
1626092610000|2021-07-12 12:23:30|42876.6|42856.6|42881|42861|42881|42861|42876.6|42856.6|3
1626092620000|2021-07-12 12:23:40|42879.1|42859.1|42878.5|42858.5|42879.1|42859.1|42876|42856|13
1626092630000|2021-07-12 12:23:50|42880.5|42860.5|42882.4|42862.4|42882.4|42862.4|42880.5|42860.5|0
1626092640000|2021-07-12 12:24:00|42884.9|42864.9|42884.9|42864.9|42886.8|42866.8|42884.9|42864.9|6
1626092650000|2021-07-12 12:24:10|42886.8|42866.8|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|0
1626092660000|2021-07-12 12:24:20|42893|42873|42893|42873|42893|42873|42893|42873|6
1626092670000|2021-07-12 12:24:30|42888.5|42868.5|42891|42871|42891|42871|42886|42866|6
1626092680000|2021-07-12 12:24:40|42893.5|42873.5|42893|42873|42893.5|42873.5|42891|42871|8
1626092690000|2021-07-12 12:24:50|42895.5|42875.5|42896|42876|42896|42876|42895.5|42875.5|2
1626092700000|2021-07-12 12:25:00|42898|42878|42898|42878|42900.5|42880.5|42898|42878|7
1626092710000|2021-07-12 12:25:10|42896|42876|42896|42876|42896|42876|42896|42876|4
1626092720000|2021-07-12 12:25:20|42893.5|42873.5|42891|42871|42896|42876|42891|42871|8
1626092730000|2021-07-12 12:25:30|42890.5|42870.5|42886|42866|42891|42871|42886|42866|12
1626092740000|2021-07-12 12:25:40|42884.1|42864.1|42886|42866|42886|42866|42884.1|42864.1|2
1626092750000|2021-07-12 12:25:50|42888.5|42868.5|42883.5|42863.5|42888.5|42868.5|42881.6|42861.6|16
1626092760000|2021-07-12 12:26:00|42886|42866|42883.5|42863.5|42886|42866|42883.5|42863.5|6
1626092770000|2021-07-12 12:26:10|42881|42861|42878.5|42858.5|42881|42861|42878.5|42858.5|4
1626092780000|2021-07-12 12:26:20|42874.1|42854.1|42874.1|42854.1|42876.6|42856.6|42874.1|42854.1|5
1626092790000|2021-07-12 12:26:30|42876.6|42856.6|42883.5|42863.5|42886|42866|42876.6|42856.6|10
1626092800000|2021-07-12 12:26:40|||||||||3
1626092810000|2021-07-12 12:26:50|42885.5|42865.5|42886|42866|42886|42866|42885.5|42865.5|2
1626092820000|2021-07-12 12:27:00|42888|42868|42898|42878|42900.5|42880.5|42888|42868|12
1626092830000|2021-07-12 12:27:10|42895.5|42875.5|42898|42878|42898|42878|42894.9|42874.9|8
1626092850000|2021-07-12 12:27:30|42894.9|42874.9|42896.6|42876.6|42896.6|42876.6|42893|42873|29
1626092860000|2021-07-12 12:27:40|42896|42876|42892.2|42872.2|42898|42878|42892.2|42872.2|5
1626092870000|2021-07-12 12:27:50|42894.1|42874.1|42893.5|42873.5|42894.1|42874.1|42893.5|42873.5|4
1626092880000|2021-07-12 12:28:00|42896|42876|42893|42873|42896|42876|42893|42873|5
1626092890000|2021-07-12 12:28:10|42896|42876|42896|42876|42896|42876|42896|42876|1
1626092900000|2021-07-12 12:28:20|42899.9|42879.9|42898|42878|42900.5|42880.5|42898|42878|13
1626092910000|2021-07-12 12:28:30|42896|42876|42894.1|42874.1|42896|42876|42891.6|42871.6|15
1626092920000|2021-07-12 12:28:40|||||||||1
1626092930000|2021-07-12 12:28:50|42890.3|42870.3|42889.1|42869.1|42890.3|42870.3|42889.1|42869.1|5
1626092940000|2021-07-12 12:29:00|42891|42871|42893.5|42873.5|42893.5|42873.5|42891|42871|7
1626092950000|2021-07-12 12:29:10|42898.5|42878.5|42896|42876|42901|42881|42896|42876|14
1626092960000|2021-07-12 12:29:20|42892.2|42872.2|42898.5|42878.5|42898.5|42878.5|42889.9|42869.9|17
1626092970000|2021-07-12 12:29:30|42900.5|42880.5|42898.5|42878.5|42901|42881|42896|42876|5
1626092980000|2021-07-12 12:29:40|42898|42878|42898|42878|42898|42878|42896|42876|1
1626092990000|2021-07-12 12:29:50|42896|42876|42899.9|42879.9|42899.9|42879.9|42896|42876|1
1626093000000|2021-07-12 12:30:00|42900.5|42880.5|42879.1|42859.1|42900.5|42880.5|42879.1|42859.1|34
1626093010000|2021-07-12 12:30:10|42881|42861|42898|42878|42898|42878|42881|42861|12
1626093020000|2021-07-12 12:30:20|42896|42876|42894.9|42874.9|42898|42878|42894.9|42874.9|3
1626093030000|2021-07-12 12:30:30|42893|42873|42893|42873|42893|42873|42891|42871|8
1626093040000|2021-07-12 12:30:40|42895.5|42875.5|42906.6|42886.6|42908.5|42888.5|42895.5|42875.5|24
1626093050000|2021-07-12 12:30:50|42906|42886|42929.9|42909.9|42929.9|42909.9|42906|42886|36
1626093060000|2021-07-12 12:31:00|42933|42913|42933|42913|42933|42913|42929.9|42909.9|17
1626093070000|2021-07-12 12:31:10|42930.5|42910.5|42934.3|42914.3|42934.3|42914.3|42929.9|42909.9|7
1626093080000|2021-07-12 12:31:20|42934.9|42914.9|42932.4|42912.4|42934.9|42914.9|42930.5|42910.5|5
1626093090000|2021-07-12 12:31:30|42934.9|42914.9|42929.9|42909.9|42934.9|42914.9|42927.4|42907.4|11
1626093100000|2021-07-12 12:31:40|42928|42908|42930.5|42910.5|42930.5|42910.5|42927.4|42907.4|15
1626093110000|2021-07-12 12:31:50|42932.4|42912.4|42930.5|42910.5|42933|42913|42930.5|42910.5|20
1626093120000|2021-07-12 12:32:00|42929.9|42909.9|42938|42918|42944.9|42924.9|42929.9|42909.9|22
1626093130000|2021-07-12 12:32:10|42936.8|42916.8|42923|42903|42940.6|42920.6|42923|42903|24
1626093140000|2021-07-12 12:32:20|42919.9|42899.9|42922.4|42902.4|42924.9|42904.9|42919.9|42899.9|26
1626093150000|2021-07-12 12:32:30|42924.3|42904.3|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|3
1626093160000|2021-07-12 12:32:40|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|2
1626093170000|2021-07-12 12:32:50|42918.7|42898.7|42919.9|42899.9|42921.8|42901.8|42918.7|42898.7|17
1626093180000|2021-07-12 12:33:00|42921.8|42901.8|42924.9|42904.9|42924.9|42904.9|42921.8|42901.8|8
1626093190000|2021-07-12 12:33:10|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|2
1626093200000|2021-07-12 12:33:20|42928.7|42908.7|42927.4|42907.4|42929.9|42909.9|42926.8|42906.8|0
1626093210000|2021-07-12 12:33:30|42929.9|42909.9|42906.8|42886.8|42929.9|42909.9|42900.5|42880.5|15
1626093220000|2021-07-12 12:33:40|42913|42893|42916.8|42896.8|42918|42898|42913|42893|10
1626093230000|2021-07-12 12:33:50|42917.4|42897.4|42922.4|42902.4|42922.4|42902.4|42910.5|42890.5|12
1626093240000|2021-07-12 12:34:00|42925.5|42905.5|42928|42908|42928.7|42908.7|42924.9|42904.9|1
1626093250000|2021-07-12 12:34:10|42927.4|42907.4|42924.3|42904.3|42927.4|42907.4|42921.8|42901.8|5
1626093260000|2021-07-12 12:34:20|42924.9|42904.9|42919.9|42899.9|42924.9|42904.9|42918|42898|8
1626093270000|2021-07-12 12:34:30|42918|42898|42919.9|42899.9|42919.9|42899.9|42917.4|42897.4|6
1626093280000|2021-07-12 12:34:40|42916.8|42896.8|42914.9|42894.9|42916.8|42896.8|42904.9|42884.9|24
1626093290000|2021-07-12 12:34:50|42917.4|42897.4|42916.8|42896.8|42919.9|42899.9|42916.8|42896.8|5
1626093300000|2021-07-12 12:35:00|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|3
1626093310000|2021-07-12 12:35:10|||||||||2
1626093320000|2021-07-12 12:35:20|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|42917.4|42897.4|5
1626093330000|2021-07-12 12:35:30|42916.8|42896.8|42917.4|42897.4|42919.3|42899.3|42916.8|42896.8|2
1626093340000|2021-07-12 12:35:40|42919.3|42899.3|42919.9|42899.9|42919.9|42899.9|42919.3|42899.3|0
1626093350000|2021-07-12 12:35:50|42918.7|42898.7|42911.8|42891.8|42918.7|42898.7|42908|42888|36
1626093360000|2021-07-12 12:36:00|42912.4|42892.4|42918.7|42898.7|42918.7|42898.7|42912.4|42892.4|13
1626093370000|2021-07-12 12:36:10|42916.8|42896.8|42915.6|42895.6|42916.8|42896.8|42915.6|42895.6|10
1626093380000|2021-07-12 12:36:20|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|2
1626093390000|2021-07-12 12:36:30|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42906.8|42886.8|1
1626093400000|2021-07-12 12:36:40|42906.8|42886.8|42908.7|42888.7|42908.7|42888.7|42906.2|42886.2|1
1626093410000|2021-07-12 12:36:50|42908.1|42888.1|42911.2|42891.2|42911.2|42891.2|42908.1|42888.1|16
1626093420000|2021-07-12 12:37:00|42913.1|42893.1|42913.7|42893.7|42913.7|42893.7|42913.1|42893.1|6
1626093430000|2021-07-12 12:37:10|42911.8|42891.8|42911.2|42891.2|42911.8|42891.8|42911.2|42891.2|4
1626093450000|2021-07-12 12:37:30|||||||||2
1626093460000|2021-07-12 12:37:40|42913.7|42893.7|42918.7|42898.7|42918.7|42898.7|42913.7|42893.7|12
1626093470000|2021-07-12 12:37:50|42923.1|42903.1|42928.1|42908.1|42928.1|42908.1|42923.1|42903.1|7
1626093480000|2021-07-12 12:38:00|42931.2|42911.2|42936.2|42916.2|42936.2|42916.2|42931.2|42911.2|9
1626093490000|2021-07-12 12:38:10|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|42938.7|42918.7|7
1626093500000|2021-07-12 12:38:20|42940.6|42920.6|42941.2|42921.2|42941.2|42921.2|42938.7|42918.7|16
1626093510000|2021-07-12 12:38:30|||||||||8
1626093520000|2021-07-12 12:38:40|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|13
1626093530000|2021-07-12 12:38:50|42948.7|42928.7|42951.2|42931.2|42951.2|42931.2|42948.7|42928.7|24
1626093540000|2021-07-12 12:39:00|42953.7|42933.7|42948.7|42928.7|42956.2|42936.2|42948.7|42928.7|33
1626093550000|2021-07-12 12:39:10|42951.2|42931.2|42948.7|42928.7|42951.2|42931.2|42948.7|42928.7|5
1626093570000|2021-07-12 12:39:30|42948.1|42928.1|42936.2|42916.2|42948.1|42928.1|42936.2|42916.2|8
1626093580000|2021-07-12 12:39:40|42934.3|42914.3|42930.6|42910.6|42934.3|42914.3|42930.6|42910.6|2
1626093590000|2021-07-12 12:39:50|42928.7|42908.7|42923.7|42903.7|42928.7|42908.7|42921.2|42901.2|8
1626093600000|2021-07-12 12:40:00|42921.8|42901.8|42921.2|42901.2|42923.7|42903.7|42921.2|42901.2|5
1626093610000|2021-07-12 12:40:10|42923.7|42903.7|42921.2|42901.2|42923.7|42903.7|42921.2|42901.2|4
1626093620000|2021-07-12 12:40:20|42923.1|42903.1|42921.2|42901.2|42923.1|42903.1|42921.2|42901.2|1
1626093630000|2021-07-12 12:40:30|42921.8|42901.8|42903.7|42883.7|42921.8|42901.8|42901.2|42881.2|20
1626093650000|2021-07-12 12:40:50|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|8
1626093660000|2021-07-12 12:41:00|42899.3|42879.3|42868.7|42848.7|42899.3|42879.3|42868.7|42848.7|31
1626093670000|2021-07-12 12:41:10|42871.2|42851.2|42858.7|42838.7|42871.2|42851.2|42858.7|42838.7|33
1626093680000|2021-07-12 12:41:20|42856.8|42836.8|42861.2|42841.2|42861.2|42841.2|42846.2|42826.2|46
1626093690000|2021-07-12 12:41:30|42865.6|42845.6|42861.2|42841.2|42865.6|42845.6|42858.7|42838.7|30
1626093700000|2021-07-12 12:41:40|42863.7|42843.7|42869.3|42849.3|42869.3|42849.3|42863.7|42843.7|5
1626093710000|2021-07-12 12:41:50|42871.2|42851.2|42878.7|42858.7|42878.7|42858.7|42868.7|42848.7|9
1626093720000|2021-07-12 12:42:00|42881.2|42861.2|42893.7|42873.7|42893.7|42873.7|42881.2|42861.2|18
1626093730000|2021-07-12 12:42:10|42894.3|42874.3|42896.2|42876.2|42896.2|42876.2|42891.2|42871.2|7
1626093740000|2021-07-12 12:42:20|42894.3|42874.3|42898.7|42878.7|42898.7|42878.7|42894.3|42874.3|8
1626093750000|2021-07-12 12:42:30|42901.2|42881.2|42898.7|42878.7|42903.1|42883.1|42898.7|42878.7|5
1626093760000|2021-07-12 12:42:40|||||||||2
1626093770000|2021-07-12 12:42:50|42900.6|42880.6|42896.2|42876.2|42901.2|42881.2|42896.2|42876.2|6
1626093780000|2021-07-12 12:43:00|42898.7|42878.7|42898.7|42878.7|42901.2|42881.2|42898.7|42878.7|5
1626093800000|2021-07-12 12:43:20|42896.2|42876.2|42893.7|42873.7|42896.2|42876.2|42893.7|42873.7|7
1626093810000|2021-07-12 12:43:30|42891.8|42871.8|42880.6|42860.6|42891.8|42871.8|42876.2|42856.2|17
1626093820000|2021-07-12 12:43:40|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|5
1626093830000|2021-07-12 12:43:50|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|2
1626093840000|2021-07-12 12:44:00|42881.2|42861.2|42873.1|42853.1|42881.2|42861.2|42873.1|42853.1|11
1626093850000|2021-07-12 12:44:10|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42868.7|42848.7|10
1626093860000|2021-07-12 12:44:20|42875|42855|42883.7|42863.7|42883.7|42863.7|42875|42855|1
1626093870000|2021-07-12 12:44:30|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|1
1626093880000|2021-07-12 12:44:40|42884.3|42864.3|42883.7|42863.7|42884.3|42864.3|42883.7|42863.7|4
1626093890000|2021-07-12 12:44:50|42884.9|42864.9|42886.2|42866.2|42886.8|42866.8|42884.9|42864.9|3
1626093900000|2021-07-12 12:45:00|42884.3|42864.3|42873.7|42853.7|42886.2|42866.2|42873.7|42853.7|8
1626093910000|2021-07-12 12:45:10|42877.5|42857.5|42878.1|42858.1|42878.7|42858.7|42877.5|42857.5|5
1626093920000|2021-07-12 12:45:20|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42871.2|42851.2|8
1626093930000|2021-07-12 12:45:30|42869.3|42849.3|42867.5|42847.5|42869.3|42849.3|42859.9|42839.9|60
1626093940000|2021-07-12 12:45:40|42868.7|42848.7|42881.2|42861.2|42881.2|42861.2|42868.7|42848.7|24
1626093950000|2021-07-12 12:45:50|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|0
1626093960000|2021-07-12 12:46:00|42883.7|42863.7|42884.9|42864.9|42884.9|42864.9|42883.7|42863.7|4
1626093970000|2021-07-12 12:46:10|42888.7|42868.7|42906.2|42886.2|42906.2|42886.2|42888.7|42868.7|18
1626093980000|2021-07-12 12:46:20|42906.8|42886.8|42908.7|42888.7|42911.8|42891.8|42906.8|42886.8|24
1626093990000|2021-07-12 12:46:30|42909.3|42889.3|42910.6|42890.6|42911.8|42891.8|42909.3|42889.3|7
1626094000000|2021-07-12 12:46:40|42911.8|42891.8|42904.3|42884.3|42920|42900|42904.3|42884.3|18
1626094010000|2021-07-12 12:46:50|42908.7|42888.7|42923.7|42903.7|42923.7|42903.7|42908.7|42888.7|34
1626094020000|2021-07-12 12:47:00|42925.6|42905.6|42921.8|42901.8|42928.1|42908.1|42921.8|42901.8|15
1626094030000|2021-07-12 12:47:10|42919.9|42899.9|42916.8|42896.8|42919.9|42899.9|42916.8|42896.8|1
1626094040000|2021-07-12 12:47:20|42914.9|42894.9|42910.6|42890.6|42914.9|42894.9|42907.5|42887.5|21
1626094050000|2021-07-12 12:47:30|42912.5|42892.5|42913.7|42893.7|42913.7|42893.7|42912.5|42892.5|5
1626094060000|2021-07-12 12:47:40|42911.8|42891.8|42922.5|42902.5|42922.5|42902.5|42908.7|42888.7|36
1626094070000|2021-07-12 12:47:50|42920.6|42900.6|42923.7|42903.7|42923.7|42903.7|42920.6|42900.6|3
1626094080000|2021-07-12 12:48:00|42926.2|42906.2|42930.6|42910.6|42931.2|42911.2|42926.2|42906.2|4
1626094090000|2021-07-12 12:48:10|42931.8|42911.8|42933.7|42913.7|42933.7|42913.7|42931.8|42911.8|1
1626094100000|2021-07-12 12:48:20|42931.2|42911.2|42925.5|42905.5|42931.2|42911.2|42925.5|42905.5|29
1626094110000|2021-07-12 12:48:30|42924.9|42904.9|42926.2|42906.2|42926.8|42906.8|42923.7|42903.7|15
1626094120000|2021-07-12 12:48:40|42928.1|42908.1|42929.3|42909.3|42929.3|42909.3|42928.1|42908.1|4
1626094130000|2021-07-12 12:48:50|42928.7|42908.7|42911.8|42891.8|42929.3|42909.3|42911.8|42891.8|5
1626094140000|2021-07-12 12:49:00|42913.7|42893.7|42926.2|42906.2|42928.7|42908.7|42913.7|42893.7|12
1626094150000|2021-07-12 12:49:10|42925.6|42905.6|42926.2|42906.2|42926.2|42906.2|42925.6|42905.6|0
1626094160000|2021-07-12 12:49:20|42925.6|42905.6|42910.6|42890.6|42925.6|42905.6|42910.6|42890.6|17
1626094170000|2021-07-12 12:49:30|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|6
1626094180000|2021-07-12 12:49:40|42916.8|42896.8|42918.7|42898.7|42919.3|42899.3|42916.8|42896.8|3
1626094190000|2021-07-12 12:49:50|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|2
1626094200000|2021-07-12 12:50:00|42913.7|42893.7|42886.2|42866.2|42913.7|42893.7|42886.2|42866.2|6
1626094210000|2021-07-12 12:50:10|42884.3|42864.3|42866.2|42846.2|42884.3|42864.3|42861.8|42841.8|24
1626094220000|2021-07-12 12:50:20|42868.7|42848.7|42867.5|42847.5|42868.7|42848.7|42861.2|42841.2|16
1626094230000|2021-07-12 12:50:30|42863.7|42843.7|42861.2|42841.2|42863.7|42843.7|42861.2|42841.2|9
1626094240000|2021-07-12 12:50:40|42863.7|42843.7|42868.7|42848.7|42868.7|42848.7|42861.8|42841.8|22
1626094250000|2021-07-12 12:50:50|42866.8|42846.8|42868.7|42848.7|42868.7|42848.7|42866.8|42846.8|4
1626094260000|2021-07-12 12:51:00|42870.6|42850.6|42893.7|42873.7|42893.7|42873.7|42870.6|42850.6|17
1626094270000|2021-07-12 12:51:10|||||||||3
1626094280000|2021-07-12 12:51:20|42891.2|42871.2|42886.2|42866.2|42891.2|42871.2|42886.2|42866.2|7
1626094290000|2021-07-12 12:51:30|42884.3|42864.3|42883.7|42863.7|42886.2|42866.2|42881.8|42861.8|5
1626094300000|2021-07-12 12:51:40|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|1
1626094310000|2021-07-12 12:51:50|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42881.8|42861.8|5
1626094320000|2021-07-12 12:52:00|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|11
1626094330000|2021-07-12 12:52:10|42886.2|42866.2|42893.7|42873.7|42893.7|42873.7|42885.6|42865.6|4
1626094340000|2021-07-12 12:52:20|42895.6|42875.6|42895.6|42875.6|42896.2|42876.2|42895.6|42875.6|2
1626094350000|2021-07-12 12:52:30|42896.2|42876.2|42895.6|42875.6|42898.7|42878.7|42895.6|42875.6|2
1626094360000|2021-07-12 12:52:40|42896.2|42876.2|42903.1|42883.1|42903.1|42883.1|42896.2|42876.2|7
1626094370000|2021-07-12 12:52:50|42902.5|42882.5|42905.6|42885.6|42905.6|42885.6|42902.5|42882.5|9
1626094380000|2021-07-12 12:53:00|42906.2|42886.2|42903.7|42883.7|42908.7|42888.7|42903.7|42883.7|3
1626094390000|2021-07-12 12:53:10|42901.2|42881.2|42888.1|42868.1|42901.2|42881.2|42888.1|42868.1|11
1626094400000|2021-07-12 12:53:20|42888.7|42868.7|42896.2|42876.2|42896.2|42876.2|42888.7|42868.7|2
1626094410000|2021-07-12 12:53:30|42898.7|42878.7|42900.6|42880.6|42901.2|42881.2|42898.7|42878.7|2
1626094420000|2021-07-12 12:53:40|42901.2|42881.2|42906.8|42886.8|42906.8|42886.8|42901.2|42881.2|8
1626094430000|2021-07-12 12:53:50|42908.7|42888.7|42916.8|42896.8|42916.8|42896.8|42908.7|42888.7|4
1626094440000|2021-07-12 12:54:00|42913.7|42893.7|42913.7|42893.7|42918.7|42898.7|42913.7|42893.7|3
1626094450000|2021-07-12 12:54:10|42915.6|42895.6|42913.7|42893.7|42918.7|42898.7|42913.7|42893.7|6
1626094460000|2021-07-12 12:54:20|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|1
1626094470000|2021-07-12 12:54:30|42909.3|42889.3|42906.2|42886.2|42909.3|42889.3|42906.2|42886.2|19
1626094480000|2021-07-12 12:54:40|42904.3|42884.3|42911.2|42891.2|42911.2|42891.2|42904.3|42884.3|15
1626094490000|2021-07-12 12:54:50|||||||||15
1626094500000|2021-07-12 12:55:00|42906.8|42886.8|42909.3|42889.3|42909.3|42889.3|42906.8|42886.8|2
1626094510000|2021-07-12 12:55:10|||||||||1
1626094520000|2021-07-12 12:55:20|42904.3|42884.3|42903.7|42883.7|42904.3|42884.3|42903.7|42883.7|15
1626094530000|2021-07-12 12:55:30|42899.9|42879.9|42899.3|42879.3|42899.9|42879.9|42899.3|42879.3|3
1626094540000|2021-07-12 12:55:40|42898.7|42878.7|42891.2|42871.2|42898.7|42878.7|42891.2|42871.2|5
1626094550000|2021-07-12 12:55:50|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|1
1626094570000|2021-07-12 12:56:10|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|8
1626094580000|2021-07-12 12:56:20|42892.5|42872.5|42898.1|42878.1|42898.1|42878.1|42892.5|42872.5|2
1626094590000|2021-07-12 12:56:30|42901.9|42881.9|42905.6|42885.6|42905.6|42885.6|42901.9|42881.9|5
1626094600000|2021-07-12 12:56:40|42910|42890|42915.6|42895.6|42915.6|42895.6|42910|42890|2
1626094610000|2021-07-12 12:56:50|42913.7|42893.7|42915.6|42895.6|42915.6|42895.6|42913.7|42893.7|1
1626094620000|2021-07-12 12:57:00|42914.3|42894.3|42922.5|42902.5|42922.5|42902.5|42914.3|42894.3|14
1626094630000|2021-07-12 12:57:10|42920.6|42900.6|42918.7|42898.7|42922.5|42902.5|42918.7|42898.7|8
1626094640000|2021-07-12 12:57:20|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|1
1626094650000|2021-07-12 12:57:30|42916.2|42896.2|42913.7|42893.7|42918.7|42898.7|42913.7|42893.7|3
1626094660000|2021-07-12 12:57:40|42915.6|42895.6|42918.7|42898.7|42918.7|42898.7|42913.7|42893.7|13
1626094670000|2021-07-12 12:57:50|42916.2|42896.2|42916.2|42896.2|42916.2|42896.2|42916.2|42896.2|5
1626094680000|2021-07-12 12:58:00|42914.3|42894.3|42906.2|42886.2|42914.3|42894.3|42906.2|42886.2|4
1626094690000|2021-07-12 12:58:10|42908.7|42888.7|42915.6|42895.6|42915.6|42895.6|42908.7|42888.7|5
1626094700000|2021-07-12 12:58:20|42916.2|42896.2|42913.7|42893.7|42916.2|42896.2|42913.7|42893.7|2
1626094710000|2021-07-12 12:58:30|42916.2|42896.2|42916.2|42896.2|42916.2|42896.2|42916.2|42896.2|10
1626094720000|2021-07-12 12:58:40|||||||||3
1626094730000|2021-07-12 12:58:50|42918.7|42898.7|42923.1|42903.1|42923.7|42903.7|42916.2|42896.2|5
1626094740000|2021-07-12 12:59:00|42923.7|42903.7|42930.6|42910.6|42930.6|42910.6|42923.7|42903.7|15
1626094750000|2021-07-12 12:59:10|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|1
1626094760000|2021-07-12 12:59:20|42931.8|42911.8|42928.7|42908.7|42931.8|42911.8|42928.7|42908.7|8
1626094770000|2021-07-12 12:59:30|||||||||2
1626094780000|2021-07-12 12:59:40|42931.2|42911.2|42930.6|42910.6|42931.2|42911.2|42930.6|42910.6|12
1626094790000|2021-07-12 12:59:50|42928.7|42908.7|42926.2|42906.2|42928.7|42908.7|42926.2|42906.2|8
1626094800000|2021-07-12 13:00:00|42921.2|42901.2|42961.2|42941.2|42966.2|42946.2|42909.3|42889.3|119
1626094810000|2021-07-12 13:00:10|42961.8|42941.8|42968.1|42948.1|42973.1|42953.1|42961.2|42941.2|42
1626094820000|2021-07-12 13:00:20|42970|42950|42973.7|42953.7|42988.7|42968.7|42966.2|42946.2|100
1626094830000|2021-07-12 13:00:30|42971.2|42951.2|42981.2|42961.2|42984.3|42964.3|42971.2|42951.2|50
1626094840000|2021-07-12 13:00:40|42978.7|42958.7|42963.7|42943.7|42978.7|42958.7|42963.7|42943.7|28
1626094850000|2021-07-12 13:00:50|42961.2|42941.2|42981.2|42961.2|42983.7|42963.7|42958.7|42938.7|22
1626094860000|2021-07-12 13:01:00|42981.8|42961.8|42973.7|42953.7|42985.6|42965.6|42973.7|42953.7|29
1626094870000|2021-07-12 13:01:10|42971.2|42951.2|42951.2|42931.2|42971.2|42951.2|42951.2|42931.2|32
1626094880000|2021-07-12 13:01:20|42946.2|42926.2|42966.2|42946.2|42966.2|42946.2|42946.2|42926.2|8
1626094890000|2021-07-12 13:01:30|42968.1|42948.1|42983.1|42963.1|42983.1|42963.1|42968.1|42948.1|18
1626094900000|2021-07-12 13:01:40|42985|42965|42980.6|42960.6|42987.5|42967.5|42976.2|42956.2|9
1626094910000|2021-07-12 13:01:50|42983.1|42963.1|42980.6|42960.6|42987.5|42967.5|42980.6|42960.6|24
1626094920000|2021-07-12 13:02:00|42978.1|42958.1|42981.2|42961.2|42981.2|42961.2|42973.1|42953.1|23
1626094930000|2021-07-12 13:02:10|42978.7|42958.7|42983.7|42963.7|42983.7|42963.7|42978.7|42958.7|10
1626094940000|2021-07-12 13:02:20|42983.1|42963.1|42984.3|42964.3|42984.3|42964.3|42983.1|42963.1|20
1626094950000|2021-07-12 13:02:30|42983.7|42963.7|42983.7|42963.7|42986.2|42966.2|42983.1|42963.1|11
1626094960000|2021-07-12 13:02:40|42981.2|42961.2|42983.7|42963.7|42983.7|42963.7|42978.7|42958.7|6
1626094970000|2021-07-12 13:02:50|42978.7|42958.7|42978.7|42958.7|42983.7|42963.7|42978.7|42958.7|19
1626094980000|2021-07-12 13:03:00|42980.6|42960.6|42985.6|42965.6|42985.6|42965.6|42978.7|42958.7|12
1626094990000|2021-07-12 13:03:10|42983.7|42963.7|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|24
1626095000000|2021-07-12 13:03:20|||||||||10
1626095010000|2021-07-12 13:03:30|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|11
1626095020000|2021-07-12 13:03:40|42993.1|42973.1|42998.7|42978.7|43003.7|42983.7|42993.1|42973.1|22
1626095030000|2021-07-12 13:03:50|43003.1|42983.1|42991.2|42971.2|43003.1|42983.1|42991.2|42971.2|13
1626095040000|2021-07-12 13:04:00|42989.3|42969.3|42978.7|42958.7|42989.3|42969.3|42978.7|42958.7|18
1626095050000|2021-07-12 13:04:10|42976.2|42956.2|42985.6|42965.6|42985.6|42965.6|42976.2|42956.2|15
1626095060000|2021-07-12 13:04:20|42986.2|42966.2|42994.3|42974.3|42996.8|42976.8|42986.2|42966.2|10
1626095070000|2021-07-12 13:04:30|42993.7|42973.7|42984.3|42964.3|42993.7|42973.7|42984.3|42964.3|14
1626095080000|2021-07-12 13:04:40|42986.2|42966.2|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|3
1626095090000|2021-07-12 13:04:50|42986.8|42966.8|42993.7|42973.7|42993.7|42973.7|42986.2|42966.2|11
1626095100000|2021-07-12 13:05:00|42983.7|42963.7|42995.6|42975.6|42995.6|42975.6|42979.9|42959.9|20
1626095110000|2021-07-12 13:05:10|42995|42975|42993.7|42973.7|42998.1|42978.1|42993.1|42973.1|6
1626095120000|2021-07-12 13:05:20|42991.8|42971.8|42988.7|42968.7|42991.8|42971.8|42988.7|42968.7|7
1626095130000|2021-07-12 13:05:30|42986.8|42966.8|42993.7|42973.7|42993.7|42973.7|42986.2|42966.2|4
1626095140000|2021-07-12 13:05:40|42995.6|42975.6|43000.6|42980.6|43002.5|42982.5|42993.7|42973.7|35
1626095150000|2021-07-12 13:05:50|43002.5|42982.5|42996.2|42976.2|43002.5|42982.5|42996.2|42976.2|1
1626095160000|2021-07-12 13:06:00|42994.3|42974.3|42990.6|42970.6|42994.3|42974.3|42990.6|42970.6|10
1626095170000|2021-07-12 13:06:10|42988.7|42968.7|42990.6|42970.6|42990.6|42970.6|42985.6|42965.6|14
1626095180000|2021-07-12 13:06:20|42988.1|42968.1|42986.2|42966.2|42990|42970|42986.2|42966.2|7
1626095190000|2021-07-12 13:06:30|42985.6|42965.6|42971.2|42951.2|42985.6|42965.6|42971.2|42951.2|8
1626095200000|2021-07-12 13:06:40|42973.1|42953.1|42978.7|42958.7|42978.7|42958.7|42971.2|42951.2|14
1626095210000|2021-07-12 13:06:50|42976.8|42956.8|42973.7|42953.7|42976.8|42956.8|42973.7|42953.7|2
1626095220000|2021-07-12 13:07:00|42970.6|42950.6|42966.8|42946.8|42970.6|42950.6|42966.2|42946.2|14
1626095230000|2021-07-12 13:07:10|42964.9|42944.9|42952.4|42932.4|42966.8|42946.8|42951.8|42931.8|37
1626095240000|2021-07-12 13:07:20|42949.9|42929.9|42953.7|42933.7|42953.7|42933.7|42946.2|42926.2|13
1626095250000|2021-07-12 13:07:30|42951.8|42931.8|42943.7|42923.7|42951.8|42931.8|42943.7|42923.7|7
1626095260000|2021-07-12 13:07:40|42946.2|42926.2|42948.7|42928.7|42950|42930|42946.2|42926.2|8
1626095270000|2021-07-12 13:07:50|42943.7|42923.7|42928.7|42908.7|42946.2|42926.2|42926.2|42906.2|41
1626095280000|2021-07-12 13:08:00|42926.8|42906.8|42923.7|42903.7|42928.7|42908.7|42921.2|42901.2|32
1626095290000|2021-07-12 13:08:10|42925.6|42905.6|42933.7|42913.7|42935.6|42915.6|42923.7|42903.7|17
1626095300000|2021-07-12 13:08:20|42935.6|42915.6|42946.2|42926.2|42946.2|42926.2|42935.6|42915.6|3
1626095310000|2021-07-12 13:08:30|42948.1|42928.1|42941.8|42921.8|42948.7|42928.7|42941.8|42921.8|19
1626095320000|2021-07-12 13:08:40|42943.7|42923.7|42943.7|42923.7|42943.7|42923.7|42939.3|42919.3|7
1626095330000|2021-07-12 13:08:50|42945.6|42925.6|42949.3|42929.3|42949.3|42929.3|42945.6|42925.6|13
1626095340000|2021-07-12 13:09:00|42948.1|42928.1|42941.2|42921.2|42948.1|42928.1|42938.7|42918.7|15
1626095350000|2021-07-12 13:09:10|42941.8|42921.8|42951.2|42931.2|42951.2|42931.2|42941.8|42921.8|6
1626095360000|2021-07-12 13:09:20|42953.1|42933.1|42958.1|42938.1|42958.1|42938.1|42953.1|42933.1|7
1626095370000|2021-07-12 13:09:30|42958.7|42938.7|42961.2|42941.2|42961.2|42941.2|42958.7|42938.7|6
1626095380000|2021-07-12 13:09:40|42964.3|42944.3|42968.7|42948.7|42968.7|42948.7|42964.3|42944.3|10
1626095390000|2021-07-12 13:09:50|42966.8|42946.8|42968.7|42948.7|42968.7|42948.7|42963.7|42943.7|1
1626095400000|2021-07-12 13:10:00|42973.7|42953.7|42971.2|42951.2|42983.7|42963.7|42971.2|42951.2|36
1626095410000|2021-07-12 13:10:10|42968.7|42948.7|42966.2|42946.2|42968.7|42948.7|42963.7|42943.7|5
1626095420000|2021-07-12 13:10:20|42968.7|42948.7|42959.3|42939.3|42968.7|42948.7|42959.3|42939.3|9
1626095430000|2021-07-12 13:10:30|42961.8|42941.8|42958.7|42938.7|42961.8|42941.8|42958.7|42938.7|8
1626095440000|2021-07-12 13:10:40|42959.3|42939.3|42961.2|42941.2|42963.1|42943.1|42959.3|42939.3|2
1626095450000|2021-07-12 13:10:50|42963.1|42943.1|42958.7|42938.7|42963.1|42943.1|42958.7|42938.7|5
1626095460000|2021-07-12 13:11:00|42959.3|42939.3|42959.9|42939.9|42959.9|42939.9|42959.3|42939.3|4
1626095470000|2021-07-12 13:11:10|42959.3|42939.3|42961.2|42941.2|42961.2|42941.2|42958.7|42938.7|4
1626095480000|2021-07-12 13:11:20|42959.3|42939.3|42963.7|42943.7|42963.7|42943.7|42958.7|42938.7|19
1626095490000|2021-07-12 13:11:30|||||||||2
1626095500000|2021-07-12 13:11:40|42970|42950|42972.5|42952.5|42974.4|42954.4|42970|42950|5
1626095510000|2021-07-12 13:11:50|42974.4|42954.4|42972.5|42952.5|42974.4|42954.4|42972.5|42952.5|9
1626095520000|2021-07-12 13:12:00|42974.4|42954.4|42972.5|42952.5|42976.9|42956.9|42972.5|42952.5|4
1626095530000|2021-07-12 13:12:10|42970.6|42950.6|42968.7|42948.7|42971.9|42951.9|42968.7|42948.7|16
1626095540000|2021-07-12 13:12:20|42966.8|42946.8|42970.6|42950.6|42970.6|42950.6|42964.3|42944.3|9
1626095550000|2021-07-12 13:12:30|42968.7|42948.7|42958.7|42938.7|42968.7|42948.7|42958.7|42938.7|10
1626095560000|2021-07-12 13:12:40|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|42961.2|42941.2|5
1626095570000|2021-07-12 13:12:50|42958.7|42938.7|42961.2|42941.2|42961.2|42941.2|42958.7|42938.7|5
1626095580000|2021-07-12 13:13:00|42956.2|42936.2|42953.7|42933.7|42956.2|42936.2|42951.2|42931.2|8
1626095590000|2021-07-12 13:13:10|42951.2|42931.2|42956.2|42936.2|42956.2|42936.2|42951.2|42931.2|6
1626095600000|2021-07-12 13:13:20|42958.7|42938.7|42958.1|42938.1|42958.7|42938.7|42956.2|42936.2|7
1626095610000|2021-07-12 13:13:30|42958.7|42938.7|42946.2|42926.2|42958.7|42938.7|42946.2|42926.2|8
1626095620000|2021-07-12 13:13:40|42948.1|42928.1|42946.2|42926.2|42948.7|42928.7|42946.2|42926.2|20
1626095630000|2021-07-12 13:13:50|||||||||6
1626095640000|2021-07-12 13:14:00|42948.7|42928.7|42955.6|42935.6|42955.6|42935.6|42948.7|42928.7|12
1626095650000|2021-07-12 13:14:10|42958.1|42938.1|42960.6|42940.6|42960.6|42940.6|42958.1|42938.1|3
1626095660000|2021-07-12 13:14:20|42961.2|42941.2|42963.7|42943.7|42963.7|42943.7|42958.7|42938.7|2
1626095670000|2021-07-12 13:14:30|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|3
1626095680000|2021-07-12 13:14:40|42968.7|42948.7|42978.1|42958.1|42980.6|42960.6|42968.7|42948.7|10
1626095690000|2021-07-12 13:14:50|42978.7|42958.7|42978.7|42958.7|42983.1|42963.1|42976.2|42956.2|8
1626095700000|2021-07-12 13:15:00|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|42976.2|42956.2|7
1626095710000|2021-07-12 13:15:10|42973.7|42953.7|42978.7|42958.7|42978.7|42958.7|42973.7|42953.7|11
1626095720000|2021-07-12 13:15:20|42981.2|42961.2|42976.2|42956.2|42981.2|42961.2|42973.7|42953.7|16
1626095730000|2021-07-12 13:15:30|42978.7|42958.7|42966.2|42946.2|42980.6|42960.6|42966.2|42946.2|11
1626095740000|2021-07-12 13:15:40|42964.3|42944.3|42968.7|42948.7|42968.7|42948.7|42963.7|42943.7|3
1626095750000|2021-07-12 13:15:50|42966.2|42946.2|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|4
1626095760000|2021-07-12 13:16:00|42958.7|42938.7|42956.2|42936.2|42958.7|42938.7|42951.8|42931.8|19
1626095770000|2021-07-12 13:16:10|42958.1|42938.1|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|14
1626095780000|2021-07-12 13:16:20|42958.1|42938.1|42956.2|42936.2|42958.7|42938.7|42953.7|42933.7|17
1626095790000|2021-07-12 13:16:30|42955.6|42935.6|42956.2|42936.2|42956.2|42936.2|42953.7|42933.7|14
1626095800000|2021-07-12 13:16:40|42958.7|42938.7|42962.5|42942.5|42962.5|42942.5|42956.2|42936.2|22
1626095810000|2021-07-12 13:16:50|42963.1|42943.1|42968.1|42948.1|42968.7|42948.7|42963.1|42943.1|9
1626095820000|2021-07-12 13:17:00|42968.7|42948.7|42986.2|42966.2|42986.2|42966.2|42966.2|42946.2|13
1626095830000|2021-07-12 13:17:10|42988.1|42968.1|43003.7|42983.7|43003.7|42983.7|42986.2|42966.2|33
1626095840000|2021-07-12 13:17:20|43005.6|42985.6|42995.6|42975.6|43005.6|42985.6|42995.6|42975.6|15
1626095850000|2021-07-12 13:17:30|42998.7|42978.7|43001.8|42981.8|43001.8|42981.8|42996.2|42976.2|7
1626095860000|2021-07-12 13:17:40|43001.2|42981.2|42998.7|42978.7|43001.2|42981.2|42998.7|42978.7|9
1626095870000|2021-07-12 13:17:50|42996.8|42976.8|42995.6|42975.6|42996.8|42976.8|42986.2|42966.2|20
1626095880000|2021-07-12 13:18:00|42997.5|42977.5|42996.2|42976.2|43003.7|42983.7|42996.2|42976.2|14
1626095890000|2021-07-12 13:18:10|42991.2|42971.2|42993.7|42973.7|42993.7|42973.7|42986.8|42966.8|16
1626095900000|2021-07-12 13:18:20|42996.2|42976.2|42993.7|42973.7|42996.2|42976.2|42991.2|42971.2|8
1626095910000|2021-07-12 13:18:30|42991.8|42971.8|42993.7|42973.7|42993.7|42973.7|42991.2|42971.2|9
1626095920000|2021-07-12 13:18:40|42991.2|42971.2|42991.2|42971.2|42991.8|42971.8|42991.2|42971.2|11
1626095930000|2021-07-12 13:18:50|42988.7|42968.7|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|24
1626095940000|2021-07-12 13:19:00|42993.1|42973.1|42998.7|42978.7|43003.1|42983.1|42993.1|42973.1|11
1626095950000|2021-07-12 13:19:10|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|9
1626095960000|2021-07-12 13:19:20|43003.1|42983.1|43005.6|42985.6|43007.5|42987.5|43003.1|42983.1|10
1626095970000|2021-07-12 13:19:30|||||||||2
1626095980000|2021-07-12 13:19:40|43008.1|42988.1|43010|42990|43012.5|42992.5|43005.6|42985.6|20
1626095990000|2021-07-12 13:19:50|43008.1|42988.1|43016.2|42996.2|43016.2|42996.2|43007.5|42987.5|24
1626096000000|2021-07-12 13:20:00|43013.7|42993.7|43001.2|42981.2|43013.7|42993.7|42999.3|42979.3|10
1626096010000|2021-07-12 13:20:10|42999.3|42979.3|42988.7|42968.7|42999.3|42979.3|42986.2|42966.2|13
1626096020000|2021-07-12 13:20:20|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|3
1626096030000|2021-07-12 13:20:30|42986.2|42966.2|42983.7|42963.7|42986.2|42966.2|42981.2|42961.2|16
1626096040000|2021-07-12 13:20:40|42981.8|42961.8|42968.1|42948.1|42983.7|42963.7|42968.1|42948.1|38
1626096050000|2021-07-12 13:20:50|42965.6|42945.6|42973.7|42953.7|42973.7|42953.7|42963.7|42943.7|7
1626096060000|2021-07-12 13:21:00|42971.2|42951.2|42978.1|42958.1|42978.1|42958.1|42971.2|42951.2|36
1626096070000|2021-07-12 13:21:10|42978.7|42958.7|42973.7|42953.7|42978.7|42958.7|42973.7|42953.7|4
1626096080000|2021-07-12 13:21:20|42976.2|42956.2|42971.2|42951.2|42976.2|42956.2|42971.2|42951.2|10
1626096090000|2021-07-12 13:21:30|42973.1|42953.1|42953.7|42933.7|42973.1|42953.1|42953.7|42933.7|23
1626096100000|2021-07-12 13:21:40|42951.2|42931.2|42953.7|42933.7|42953.7|42933.7|42951.2|42931.2|8
1626096110000|2021-07-12 13:21:50|42951.2|42931.2|42971.2|42951.2|42971.2|42951.2|42951.2|42931.2|19
1626096120000|2021-07-12 13:22:00|42973.1|42953.1|42976.2|42956.2|42976.2|42956.2|42973.1|42953.1|1
1626096130000|2021-07-12 13:22:10|42978.7|42958.7|42973.7|42953.7|42978.7|42958.7|42973.7|42953.7|3
1626096140000|2021-07-12 13:22:20|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|4
1626096150000|2021-07-12 13:22:30|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42966.2|42946.2|3
1626096160000|2021-07-12 13:22:40|42971.2|42951.2|42975.6|42955.6|42976.2|42956.2|42971.2|42951.2|7
1626096170000|2021-07-12 13:22:50|42976.2|42956.2|42973.7|42953.7|42976.2|42956.2|42973.7|42953.7|0
1626096180000|2021-07-12 13:23:00|42971.2|42951.2|42963.7|42943.7|42971.2|42951.2|42963.7|42943.7|6
1626096190000|2021-07-12 13:23:10|42968.7|42948.7|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|5
1626096200000|2021-07-12 13:23:20|42968.7|42948.7|42966.2|42946.2|42968.7|42948.7|42963.7|42943.7|6
1626096210000|2021-07-12 13:23:30|42968.1|42948.1|42968.7|42948.7|42968.7|42948.7|42968.1|42948.1|2
1626096220000|2021-07-12 13:23:40|42971.2|42951.2|42968.7|42948.7|42971.2|42951.2|42968.7|42948.7|4
1626096230000|2021-07-12 13:23:50|42970.6|42950.6|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|5
1626096240000|2021-07-12 13:24:00|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42966.2|42946.2|6
1626096250000|2021-07-12 13:24:10|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|1
1626096260000|2021-07-12 13:24:20|42975.6|42955.6|42993.7|42973.7|42996.2|42976.2|42975.6|42955.6|8
1626096270000|2021-07-12 13:24:30|42995.6|42975.6|42996.2|42976.2|42996.2|42976.2|42995.6|42975.6|12
1626096280000|2021-07-12 13:24:40|42994.3|42974.3|42996.2|42976.2|42996.2|42976.2|42993.1|42973.1|9
1626096290000|2021-07-12 13:24:50|42995.6|42975.6|42993.7|42973.7|42995.6|42975.6|42993.7|42973.7|3
1626096300000|2021-07-12 13:25:00|42996.8|42976.8|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|10
1626096310000|2021-07-12 13:25:10|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|42998.7|42978.7|11
1626096320000|2021-07-12 13:25:20|43008.7|42988.7|43003.7|42983.7|43008.7|42988.7|43003.7|42983.7|8
1626096330000|2021-07-12 13:25:30|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|4
1626096340000|2021-07-12 13:25:40|42998.7|42978.7|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|2
1626096350000|2021-07-12 13:25:50|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|42998.7|42978.7|1
1626096360000|2021-07-12 13:26:00|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|35
1626096370000|2021-07-12 13:26:10|42999.3|42979.3|42998.7|42978.7|42999.3|42979.3|42998.7|42978.7|9
1626096380000|2021-07-12 13:26:20|42996.8|42976.8|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|6
1626096390000|2021-07-12 13:26:30|42994.3|42974.3|42993.7|42973.7|42994.3|42974.3|42993.7|42973.7|4
1626096400000|2021-07-12 13:26:40|42991.2|42971.2|42988.7|42968.7|42991.2|42971.2|42988.7|42968.7|6
1626096410000|2021-07-12 13:26:50|42986.8|42966.8|42981.2|42961.2|42986.8|42966.8|42981.2|42961.2|8
1626096420000|2021-07-12 13:27:00|42983.7|42963.7|42990.6|42970.6|42990.6|42970.6|42983.7|42963.7|8
1626096430000|2021-07-12 13:27:10|42991.2|42971.2|42988.7|42968.7|42993.7|42973.7|42988.7|42968.7|6
1626096440000|2021-07-12 13:27:20|42992.5|42972.5|42993.7|42973.7|42993.7|42973.7|42992.5|42972.5|2
1626096450000|2021-07-12 13:27:30|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|9
1626096460000|2021-07-12 13:27:40|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|42993.7|42973.7|1
1626096470000|2021-07-12 13:27:50|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42990.6|42970.6|1
1626096480000|2021-07-12 13:28:00|42993.7|42973.7|42991.2|42971.2|42993.7|42973.7|42988.7|42968.7|1
1626096490000|2021-07-12 13:28:10|42993.7|42973.7|42988.7|42968.7|42993.7|42973.7|42988.7|42968.7|6
1626096500000|2021-07-12 13:28:20|42986.2|42966.2|42988.7|42968.7|42988.7|42968.7|42986.2|42966.2|0
1626096510000|2021-07-12 13:28:30|42986.8|42966.8|42981.2|42961.2|42986.8|42966.8|42981.2|42961.2|4
1626096520000|2021-07-12 13:28:40|42983.1|42963.1|42983.7|42963.7|42983.7|42963.7|42981.2|42961.2|5
1626096530000|2021-07-12 13:28:50|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|42981.2|42961.2|7
1626096540000|2021-07-12 13:29:00|||||||||2
1626096560000|2021-07-12 13:29:20|42978.7|42958.7|42976.2|42956.2|42978.7|42958.7|42976.2|42956.2|8
1626096570000|2021-07-12 13:29:30|42973.7|42953.7|42976.2|42956.2|42976.2|42956.2|42973.7|42953.7|5
1626096580000|2021-07-12 13:29:40|||||||||1
1626096590000|2021-07-12 13:29:50|42974.3|42954.3|42978.7|42958.7|42978.7|42958.7|42973.7|42953.7|4
1626096600000|2021-07-12 13:30:00|42982.5|42962.5|42994.3|42974.3|42998.1|42978.1|42982.5|42962.5|19
1626096610000|2021-07-12 13:30:10|42993.7|42973.7|42976.2|42956.2|42993.7|42973.7|42974.3|42954.3|19
1626096620000|2021-07-12 13:30:20|42973.7|42953.7|42971.2|42951.2|42973.7|42953.7|42971.2|42951.2|8
1626096630000|2021-07-12 13:30:30|42968.7|42948.7|42951.2|42931.2|42968.7|42948.7|42951.2|42931.2|21
1626096640000|2021-07-12 13:30:40|42944.8|42924.8|42938.7|42918.7|42944.8|42924.8|42938.7|42918.7|24
1626096650000|2021-07-12 13:30:50|42936.2|42916.2|42963.1|42943.1|42963.1|42943.1|42933.7|42913.7|37
1626096660000|2021-07-12 13:31:00|42965|42945|42970.6|42950.6|42972.5|42952.5|42961.2|42941.2|9
1626096670000|2021-07-12 13:31:10|42973.7|42953.7|42961.2|42941.2|42976.2|42956.2|42961.2|42941.2|21
1626096680000|2021-07-12 13:31:20|42957.3|42937.3|42943.7|42923.7|42957.3|42937.3|42943.7|42923.7|40
1626096690000|2021-07-12 13:31:30|42941.2|42921.2|42931.2|42911.2|42941.2|42921.2|42931.2|42911.2|20
1626096700000|2021-07-12 13:31:40|42928.7|42908.7|42931.2|42911.2|42931.2|42911.2|42928.7|42908.7|7
1626096710000|2021-07-12 13:31:50|42933.7|42913.7|42948.7|42928.7|42948.7|42928.7|42933.7|42913.7|30
1626096720000|2021-07-12 13:32:00|42953.7|42933.7|42963.7|42943.7|42963.7|42943.7|42953.7|42933.7|14
1626096730000|2021-07-12 13:32:10|42960.6|42940.6|42945.6|42925.6|42960.6|42940.6|42945|42925|17
1626096740000|2021-07-12 13:32:20|42946.8|42926.8|42951.2|42931.2|42953.7|42933.7|42946.8|42926.8|3
1626096750000|2021-07-12 13:32:30|42950.6|42930.6|42956.2|42936.2|42956.8|42936.8|42949.3|42929.3|2
1626096760000|2021-07-12 13:32:40|42953.7|42933.7|42938.7|42918.7|42956.2|42936.2|42936.2|42916.2|25
1626096770000|2021-07-12 13:32:50|42936.2|42916.2|42936.2|42916.2|42938.7|42918.7|42936.2|42916.2|8
1626096780000|2021-07-12 13:33:00|42938.1|42918.1|42941.2|42921.2|42946.2|42926.2|42938.1|42918.1|10
1626096790000|2021-07-12 13:33:10|42943.7|42923.7|42946.2|42926.2|42946.2|42926.2|42941.2|42921.2|2
1626096800000|2021-07-12 13:33:20|42948.7|42928.7|42948.7|42928.7|42951.2|42931.2|42944.8|42924.8|10
1626096810000|2021-07-12 13:33:30|42950.6|42930.6|42951.2|42931.2|42956.2|42936.2|42950.6|42930.6|6
1626096820000|2021-07-12 13:33:40|42951.8|42931.8|42951.2|42931.2|42953.7|42933.7|42951.2|42931.2|0
1626096830000|2021-07-12 13:33:50|42949.3|42929.3|42953.7|42933.7|42953.7|42933.7|42948.7|42928.7|2
1626096840000|2021-07-12 13:34:00|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42954.3|42934.3|9
1626096850000|2021-07-12 13:34:10|42953.7|42933.7|42958.7|42938.7|42958.7|42938.7|42953.7|42933.7|3
1626096860000|2021-07-12 13:34:20|42959.3|42939.3|42953.1|42933.1|42959.3|42939.3|42944.8|42924.8|15
1626096870000|2021-07-12 13:34:30|42951.2|42931.2|42953.7|42933.7|42953.7|42933.7|42951.2|42931.2|12
1626096880000|2021-07-12 13:34:40|42958.7|42938.7|42953.7|42933.7|42961.2|42941.2|42953.7|42933.7|9
1626096890000|2021-07-12 13:34:50|42951.8|42931.8|42956.2|42936.2|42956.2|42936.2|42949.8|42929.8|6
1626096900000|2021-07-12 13:35:00|42958.7|42938.7|42968.7|42948.7|42968.7|42948.7|42958.7|42938.7|17
1626096910000|2021-07-12 13:35:10|42966.2|42946.2|42958.7|42938.7|42966.2|42946.2|42958.7|42938.7|18
1626096920000|2021-07-12 13:35:20|42956.8|42936.8|42944.3|42924.3|42958.7|42938.7|42944.3|42924.3|14
1626096930000|2021-07-12 13:35:30|42943.7|42923.7|42936.2|42916.2|42943.7|42923.7|42933.7|42913.7|9
1626096940000|2021-07-12 13:35:40|42938.1|42918.1|42940.6|42920.6|42946.2|42926.2|42938.1|42918.1|5
1626096950000|2021-07-12 13:35:50|42941.2|42921.2|42923.7|42903.7|42941.2|42921.2|42923.7|42903.7|10
1626096960000|2021-07-12 13:36:00|42921.8|42901.8|42921.2|42901.2|42921.8|42901.8|42913.7|42893.7|21
1626096970000|2021-07-12 13:36:10|42921.8|42901.8|42916.8|42896.8|42921.8|42901.8|42914.3|42894.3|13
1626096980000|2021-07-12 13:36:20|42918.7|42898.7|42923.1|42903.1|42923.1|42903.1|42916.2|42896.2|15
1626096990000|2021-07-12 13:36:30|42922.5|42902.5|42915.6|42895.6|42922.5|42902.5|42915.6|42895.6|10
1626097000000|2021-07-12 13:36:40|42918.1|42898.1|42916.2|42896.2|42918.1|42898.1|42913.7|42893.7|13
1626097010000|2021-07-12 13:36:50|42913.7|42893.7|42918.7|42898.7|42918.7|42898.7|42913.7|42893.7|12
1626097020000|2021-07-12 13:37:00|42920.6|42900.6|42918.7|42898.7|42921.2|42901.2|42918.7|42898.7|13
1626097030000|2021-07-12 13:37:10|42919.8|42899.8|42918.7|42898.7|42921.8|42901.8|42918.7|42898.7|8
1626097040000|2021-07-12 13:37:20|42918.1|42898.1|42918.7|42898.7|42918.7|42898.7|42918.1|42898.1|5
1626097050000|2021-07-12 13:37:30|42919.3|42899.3|42923.7|42903.7|42923.7|42903.7|42919.3|42899.3|9
1626097060000|2021-07-12 13:37:40|42928.7|42908.7|42931.2|42911.2|42935.6|42915.6|42928.7|42908.7|8
1626097070000|2021-07-12 13:37:50|42933.7|42913.7|42938.7|42918.7|42938.7|42918.7|42933.7|42913.7|10
1626097080000|2021-07-12 13:38:00|42940.6|42920.6|42930.6|42910.6|42941.8|42921.8|42930.6|42910.6|10
1626097090000|2021-07-12 13:38:10|42928.7|42908.7|42930.6|42910.6|42930.6|42910.6|42926.2|42906.2|16
1626097100000|2021-07-12 13:38:20|42933.7|42913.7|42941.2|42921.2|42941.2|42921.2|42933.7|42913.7|3
1626097110000|2021-07-12 13:38:30|42943.7|42923.7|42948.7|42928.7|42948.7|42928.7|42943.7|42923.7|7
1626097120000|2021-07-12 13:38:40|42946.8|42926.8|42945.6|42925.6|42948.7|42928.7|42943.7|42923.7|4
1626097130000|2021-07-12 13:38:50|42946.2|42926.2|42953.7|42933.7|42953.7|42933.7|42946.2|42926.2|6
1626097140000|2021-07-12 13:39:00|42955.6|42935.6|42971.2|42951.2|42975.6|42955.6|42955.6|42935.6|26
1626097150000|2021-07-12 13:39:10|42968.7|42948.7|42961.2|42941.2|42968.7|42948.7|42956.8|42936.8|7
1626097160000|2021-07-12 13:39:20|42963.1|42943.1|42961.2|42941.2|42965.6|42945.6|42961.2|42941.2|7
1626097170000|2021-07-12 13:39:30|42958.7|42938.7|42946.2|42926.2|42960.6|42940.6|42946.2|42926.2|16
1626097180000|2021-07-12 13:39:40|42943.7|42923.7|42928.7|42908.7|42943.7|42923.7|42928.7|42908.7|6
1626097190000|2021-07-12 13:39:50|42930.6|42910.6|42936.2|42916.2|42936.2|42916.2|42930.6|42910.6|8
1626097200000|2021-07-12 13:40:00|42938.7|42918.7|42928.1|42908.1|42938.7|42918.7|42928.1|42908.1|8
1626097210000|2021-07-12 13:40:10|42926.2|42906.2|42913.7|42893.7|42926.2|42906.2|42905.6|42885.6|29
1626097220000|2021-07-12 13:40:20|42910.6|42890.6|42903.7|42883.7|42910.6|42890.6|42903.7|42883.7|8
1626097230000|2021-07-12 13:40:30|42898.7|42878.7|42895.6|42875.6|42898.7|42878.7|42886.8|42866.8|40
1626097240000|2021-07-12 13:40:40|42898.1|42878.1|42898.7|42878.7|42901.2|42881.2|42898.1|42878.1|9
1626097250000|2021-07-12 13:40:50|42900.6|42880.6|42896.2|42876.2|42900.6|42880.6|42896.2|42876.2|18
1626097260000|2021-07-12 13:41:00|42898.7|42878.7|42911.2|42891.2|42911.2|42891.2|42898.7|42878.7|9
1626097270000|2021-07-12 13:41:10|42913.1|42893.1|42923.7|42903.7|42923.7|42903.7|42913.1|42893.1|10
1626097280000|2021-07-12 13:41:20|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42923.7|42903.7|4
1626097290000|2021-07-12 13:41:30|42923.7|42903.7|42923.7|42903.7|42926.2|42906.2|42923.7|42903.7|7
1626097300000|2021-07-12 13:41:40|42921.2|42901.2|42938.7|42918.7|42938.7|42918.7|42921.2|42901.2|35
1626097310000|2021-07-12 13:41:50|42936.8|42916.8|42933.7|42913.7|42938.7|42918.7|42933.7|42913.7|28
1626097320000|2021-07-12 13:42:00|42931.8|42911.8|42924.3|42904.3|42931.8|42911.8|42924.3|42904.3|15
1626097330000|2021-07-12 13:42:10|42923.7|42903.7|42923.7|42903.7|42924.3|42904.3|42923.7|42903.7|3
1626097340000|2021-07-12 13:42:20|42925.6|42905.6|42926.2|42906.2|42926.2|42906.2|42925.6|42905.6|6
1626097350000|2021-07-12 13:42:30|42928.7|42908.7|42943.7|42923.7|42943.7|42923.7|42928.7|42908.7|5
1626097360000|2021-07-12 13:42:40|42947.5|42927.5|42946.2|42926.2|42951.2|42931.2|42946.2|42926.2|3
1626097370000|2021-07-12 13:42:50|42944.3|42924.3|42941.2|42921.2|42946.2|42926.2|42941.2|42921.2|7
1626097380000|2021-07-12 13:43:00|42946.2|42926.2|42943.7|42923.7|42946.2|42926.2|42943.7|42923.7|6
1626097390000|2021-07-12 13:43:10|42944.3|42924.3|42956.2|42936.2|42956.2|42936.2|42944.3|42924.3|14
1626097400000|2021-07-12 13:43:20|42958.1|42938.1|42966.2|42946.2|42966.2|42946.2|42958.1|42938.1|8
1626097410000|2021-07-12 13:43:30|42968.1|42948.1|42971.2|42951.2|42971.2|42951.2|42968.1|42948.1|3
1626097420000|2021-07-12 13:43:40|42970.6|42950.6|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|3
1626097430000|2021-07-12 13:43:50|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|0
1626097440000|2021-07-12 13:44:00|42971.2|42951.2|42973.7|42953.7|42973.7|42953.7|42971.2|42951.2|4
1626097450000|2021-07-12 13:44:10|42975.6|42955.6|42976.2|42956.2|42976.2|42956.2|42973.7|42953.7|2
1626097460000|2021-07-12 13:44:20|42978.7|42958.7|42981.2|42961.2|42983.7|42963.7|42978.7|42958.7|14
1626097470000|2021-07-12 13:44:30|42983.7|42963.7|42991.2|42971.2|42991.2|42971.2|42981.2|42961.2|12
1626097480000|2021-07-12 13:44:40|42993.1|42973.1|42998.7|42978.7|42998.7|42978.7|42993.1|42973.1|28
1626097490000|2021-07-12 13:44:50|43000.6|42980.6|42996.2|42976.2|43001.2|42981.2|42996.2|42976.2|8
1626097500000|2021-07-12 13:45:00|42993.7|42973.7|43013.7|42993.7|43014.4|42994.4|42993.7|42973.7|27
1626097510000|2021-07-12 13:45:10|43010.6|42990.6|43008.7|42988.7|43010.6|42990.6|43008.1|42988.1|9
1626097520000|2021-07-12 13:45:20|43008.1|42988.1|43003.7|42983.7|43008.1|42988.1|43003.1|42983.1|12
1626097530000|2021-07-12 13:45:30|42999.8|42979.8|43008.7|42988.7|43008.7|42988.7|42993.7|42973.7|16
1626097540000|2021-07-12 13:45:40|43006.2|42986.2|43014.3|42994.3|43016.8|42996.8|43006.2|42986.2|15
1626097550000|2021-07-12 13:45:50|43016.2|42996.2|43023.7|43003.7|43028.7|43008.7|43016.2|42996.2|24
1626097560000|2021-07-12 13:46:00|43023.1|43003.1|43028.1|43008.1|43030|43010|43023.1|43003.1|27
1626097570000|2021-07-12 13:46:10|43026.8|43006.8|43050.6|43030.6|43050.6|43030.6|43026.2|43006.2|36
1626097580000|2021-07-12 13:46:20|43048.7|43028.7|43053.1|43033.1|43053.7|43033.7|43048.7|43028.7|33
1626097590000|2021-07-12 13:46:30|43049.3|43029.3|43068.7|43048.7|43068.7|43048.7|43048.7|43028.7|28
1626097600000|2021-07-12 13:46:40|43066.2|43046.2|43063.7|43043.7|43067.5|43047.5|43063.1|43043.1|19
1626097610000|2021-07-12 13:46:50|43065.6|43045.6|43065.6|43045.6|43068.7|43048.7|43062.5|43042.5|45
1626097620000|2021-07-12 13:47:00|43067.5|43047.5|43068.7|43048.7|43078.1|43058.1|43065.6|43045.6|24
1626097630000|2021-07-12 13:47:10|43066.2|43046.2|43068.7|43048.7|43068.7|43048.7|43061.2|43041.2|11
1626097640000|2021-07-12 13:47:20|43071.2|43051.2|43071.2|43051.2|43074.3|43054.3|43071.2|43051.2|7
1626097650000|2021-07-12 13:47:30|43068.7|43048.7|43073.7|43053.7|43078.1|43058.1|43068.7|43048.7|29
1626097660000|2021-07-12 13:47:40|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43068.7|43048.7|45
1626097670000|2021-07-12 13:47:50|43071.2|43051.2|43069.8|43049.8|43081.2|43061.2|43069.8|43049.8|62
1626097680000|2021-07-12 13:48:00|43067.3|43047.3|43068.7|43048.7|43069.8|43049.8|43064.3|43044.3|29
1626097690000|2021-07-12 13:48:10|43069.8|43049.8|43068.7|43048.7|43073.7|43053.7|43068.7|43048.7|18
1626097700000|2021-07-12 13:48:20|43071.2|43051.2|43071.2|43051.2|43073.7|43053.7|43068.7|43048.7|16
1626097710000|2021-07-12 13:48:30|43069.3|43049.3|43066.2|43046.2|43069.3|43049.3|43064.3|43044.3|12
1626097720000|2021-07-12 13:48:40|43063.7|43043.7|43065.6|43045.6|43068.1|43048.1|43063.7|43043.7|21
1626097730000|2021-07-12 13:48:50|43067.5|43047.5|43073.7|43053.7|43073.7|43053.7|43063.7|43043.7|18
1626097740000|2021-07-12 13:49:00|43075.6|43055.6|43076.2|43056.2|43078.7|43058.7|43074.3|43054.3|26
1626097750000|2021-07-12 13:49:10|43074.3|43054.3|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|20
1626097760000|2021-07-12 13:49:20|43067.3|43047.3|43066.2|43046.2|43070.6|43050.6|43066.2|43046.2|10
1626097770000|2021-07-12 13:49:30|43068.1|43048.1|43073.7|43053.7|43073.7|43053.7|43068.1|43048.1|3
1626097780000|2021-07-12 13:49:40|43071.2|43051.2|43068.7|43048.7|43071.2|43051.2|43066.2|43046.2|12
1626097790000|2021-07-12 13:49:50|43063.7|43043.7|43066.2|43046.2|43068.7|43048.7|43063.7|43043.7|10
1626097800000|2021-07-12 13:50:00|43068.7|43048.7|43103.7|43083.7|43103.7|43083.7|43068.7|43048.7|33
1626097810000|2021-07-12 13:50:10|43106.2|43086.2|43110.6|43090.6|43110.6|43090.6|43103.7|43083.7|31
1626097820000|2021-07-12 13:50:20|43113.1|43093.1|43106.2|43086.2|43113.7|43093.7|43103.7|43083.7|55
1626097830000|2021-07-12 13:50:30|43104.3|43084.3|43098.7|43078.7|43104.3|43084.3|43096.8|43076.8|31
1626097840000|2021-07-12 13:50:40|43096.2|43076.2|43103.7|43083.7|43103.7|43083.7|43094.3|43074.3|24
1626097850000|2021-07-12 13:50:50|43101.2|43081.2|43101.2|43081.2|43103.7|43083.7|43101.2|43081.2|3
1626097860000|2021-07-12 13:51:00|43104.3|43084.3|43103.7|43083.7|43104.3|43084.3|43101.2|43081.2|31
1626097870000|2021-07-12 13:51:10|43105.6|43085.6|43098.7|43078.7|43108.7|43088.7|43098.7|43078.7|16
1626097880000|2021-07-12 13:51:20|43096.8|43076.8|43096.2|43076.2|43101.2|43081.2|43093.7|43073.7|14
1626097890000|2021-07-12 13:51:30|43098.7|43078.7|43098.7|43078.7|43098.7|43078.7|43096.2|43076.2|7
1626097900000|2021-07-12 13:51:40|43101.2|43081.2|43100.6|43080.6|43101.2|43081.2|43093.7|43073.7|45
1626097910000|2021-07-12 13:51:50|43084.8|43064.8|43093.7|43073.7|43093.7|43073.7|43081.2|43061.2|55
1626097920000|2021-07-12 13:52:00|43095.6|43075.6|43098.7|43078.7|43098.7|43078.7|43095.6|43075.6|32
1626097930000|2021-07-12 13:52:10|43102.5|43082.5|43108.7|43088.7|43111.2|43091.2|43098.1|43078.1|54
1626097940000|2021-07-12 13:52:20|43109.3|43089.3|43098.7|43078.7|43109.3|43089.3|43098.7|43078.7|11
1626097950000|2021-07-12 13:52:30|43100.6|43080.6|43098.1|43078.1|43103.1|43083.1|43098.1|43078.1|6
1626097960000|2021-07-12 13:52:40|43095.6|43075.6|43088.7|43068.7|43095.6|43075.6|43088.1|43068.1|20
1626097970000|2021-07-12 13:52:50|43086.8|43066.8|43078.7|43058.7|43086.8|43066.8|43078.7|43058.7|6
1626097980000|2021-07-12 13:53:00|43080.6|43060.6|43081.2|43061.2|43091.2|43071.2|43078.7|43058.7|33
1626097990000|2021-07-12 13:53:10|43080.6|43060.6|43081.2|43061.2|43081.2|43061.2|43078.1|43058.1|5
1626098000000|2021-07-12 13:53:20|43080.6|43060.6|43061.8|43041.8|43080.6|43060.6|43056.2|43036.2|26
1626098010000|2021-07-12 13:53:30|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|43063.7|43043.7|9
1626098020000|2021-07-12 13:53:40|43063.1|43043.1|43063.7|43043.7|43063.7|43043.7|43059.3|43039.3|5
1626098030000|2021-07-12 13:53:50|43065.6|43045.6|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|7
1626098040000|2021-07-12 13:54:00|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43063.7|43043.7|1
1626098050000|2021-07-12 13:54:10|43063.7|43043.7|43071.2|43051.2|43071.2|43051.2|43063.7|43043.7|12
1626098060000|2021-07-12 13:54:20|43070.6|43050.6|43058.7|43038.7|43073.1|43053.1|43058.7|43038.7|14
1626098070000|2021-07-12 13:54:30|43056.2|43036.2|43046.2|43026.2|43056.2|43036.2|43046.2|43026.2|16
1626098080000|2021-07-12 13:54:40|43046.8|43026.8|43043.7|43023.7|43046.8|43026.8|43043.7|43023.7|6
1626098090000|2021-07-12 13:54:50|43041.2|43021.2|43036.2|43016.2|43041.2|43021.2|43036.2|43016.2|8
1626098100000|2021-07-12 13:55:00|43033.7|43013.7|43043.1|43023.1|43043.1|43023.1|43033.7|43013.7|25
1626098110000|2021-07-12 13:55:10|43040.6|43020.6|43038.7|43018.7|43040.6|43020.6|43038.7|43018.7|13
1626098120000|2021-07-12 13:55:20|43036.8|43016.8|43033.7|43013.7|43036.8|43016.8|43031.2|43011.2|3
1626098130000|2021-07-12 13:55:30|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|7
1626098140000|2021-07-12 13:55:40|43040.6|43020.6|43038.7|43018.7|43041.8|43021.8|43038.7|43018.7|13
1626098150000|2021-07-12 13:55:50|43036.2|43016.2|43041.2|43021.2|43043.7|43023.7|43031.8|43011.8|13
1626098160000|2021-07-12 13:56:00|43039.3|43019.3|43041.2|43021.2|43041.2|43021.2|43039.3|43019.3|2
1626098170000|2021-07-12 13:56:10|43043.7|43023.7|43051.2|43031.2|43053.1|43033.1|43043.7|43023.7|13
1626098180000|2021-07-12 13:56:20|43053.1|43033.1|43053.1|43033.1|43053.7|43033.7|43053.1|43033.1|3
1626098190000|2021-07-12 13:56:30|43051.2|43031.2|43043.7|43023.7|43051.2|43031.2|43043.7|43023.7|7
1626098200000|2021-07-12 13:56:40|43041.8|43021.8|43038.7|43018.7|43041.8|43021.8|43036.2|43016.2|29
1626098210000|2021-07-12 13:56:50|43036.8|43016.8|43033.7|43013.7|43036.8|43016.8|43033.7|43013.7|16
1626098220000|2021-07-12 13:57:00|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|23
1626098230000|2021-07-12 13:57:10|43038.7|43018.7|43043.7|43023.7|43043.7|43023.7|43038.7|43018.7|8
1626098240000|2021-07-12 13:57:20|43044.2|43024.2|43043.7|43023.7|43044.2|43024.2|43043.7|43023.7|3
1626098250000|2021-07-12 13:57:30|43046.2|43026.2|43048.7|43028.7|43048.7|43028.7|43046.2|43026.2|6
1626098260000|2021-07-12 13:57:40|43046.7|43026.7|43038.7|43018.7|43046.7|43026.7|43038.7|43018.7|5
1626098270000|2021-07-12 13:57:50|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|7
1626098280000|2021-07-12 13:58:00|43033.7|43013.7|43046.2|43026.2|43046.2|43026.2|43033.1|43013.1|9
1626098290000|2021-07-12 13:58:10|43048.1|43028.1|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|4
1626098300000|2021-07-12 13:58:20|43044.2|43024.2|43045.6|43025.6|43045.6|43025.6|43041.7|43021.7|1
1626098310000|2021-07-12 13:58:30|43043.7|43023.7|43045.6|43025.6|43045.6|43025.6|43041.2|43021.2|3
1626098320000|2021-07-12 13:58:40|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|7
1626098330000|2021-07-12 13:58:50|43048.7|43028.7|43056.2|43036.2|43056.2|43036.2|43048.7|43028.7|11
1626098340000|2021-07-12 13:59:00|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|7
1626098350000|2021-07-12 13:59:10|43051.2|43031.2|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|4
1626098360000|2021-07-12 13:59:20|43050.6|43030.6|43048.7|43028.7|43050.6|43030.6|43048.7|43028.7|4
1626098370000|2021-07-12 13:59:30|43048.1|43028.1|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|5
1626098380000|2021-07-12 13:59:40|||||||||2
1626098390000|2021-07-12 13:59:50|43041.7|43021.7|43039.2|43019.2|43041.7|43021.7|43039.2|43019.2|5
1626098400000|2021-07-12 14:00:00|43041.2|43021.2|43043.7|43023.7|43048.7|43028.7|43038.7|43018.7|13
1626098410000|2021-07-12 14:00:10|||||||||23
1626098420000|2021-07-12 14:00:20|43041.2|43021.2|43038.7|43018.7|43043.7|43023.7|43038.7|43018.7|32
1626098430000|2021-07-12 14:00:30|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|24
1626098440000|2021-07-12 14:00:40|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|4
1626098450000|2021-07-12 14:00:50|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|7
1626098460000|2021-07-12 14:01:00|43046.2|43026.2|43029.8|43009.8|43046.2|43026.2|43029.8|43009.8|48
1626098470000|2021-07-12 14:01:10|43024.1|43004.1|43013.7|42993.7|43024.1|43004.1|43008.7|42988.7|29
1626098480000|2021-07-12 14:01:20|43016.2|42996.2|43013.7|42993.7|43018.7|42998.7|43013.7|42993.7|14
1626098490000|2021-07-12 14:01:30|43015.6|42995.6|43016.2|42996.2|43018.7|42998.7|43013.7|42993.7|5
1626098500000|2021-07-12 14:01:40|43018.7|42998.7|43023.7|43003.7|43023.7|43003.7|43018.7|42998.7|9
1626098510000|2021-07-12 14:01:50|43025.6|43005.6|43023.7|43003.7|43028.7|43008.7|43023.7|43003.7|6
1626098520000|2021-07-12 14:02:00|43021.2|43001.2|43014.2|42994.2|43021.2|43001.2|43014.2|42994.2|17
1626098530000|2021-07-12 14:02:10|43012.3|42992.3|43018.7|42998.7|43018.7|42998.7|43012.3|42992.3|8
1626098540000|2021-07-12 14:02:20|43021.2|43001.2|43028.7|43008.7|43028.7|43008.7|43018.7|42998.7|10
1626098550000|2021-07-12 14:02:30|43030.6|43010.6|43036.2|43016.2|43043.7|43023.7|43030.6|43010.6|13
1626098560000|2021-07-12 14:02:40|43034.2|43014.2|43033.7|43013.7|43034.2|43014.2|43033.7|43013.7|6
1626098570000|2021-07-12 14:02:50|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|5
1626098580000|2021-07-12 14:03:00|43030.6|43010.6|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|7
1626098590000|2021-07-12 14:03:10|43026.7|43006.7|43023.7|43003.7|43026.7|43006.7|43023.7|43003.7|5
1626098600000|2021-07-12 14:03:20|43025.6|43005.6|43026.2|43006.2|43028.7|43008.7|43024.2|43004.2|12
1626098610000|2021-07-12 14:03:30|43028.7|43008.7|43016.7|42996.7|43028.7|43008.7|43016.7|42996.7|20
1626098620000|2021-07-12 14:03:40|43019.2|42999.2|43021.7|43001.7|43021.7|43001.7|43018.7|42998.7|6
1626098630000|2021-07-12 14:03:50|43024.2|43004.2|43021.7|43001.7|43024.2|43004.2|43021.7|43001.7|21
1626098640000|2021-07-12 14:04:00|43021.2|43001.2|43013.7|42993.7|43021.2|43001.2|43013.7|42993.7|12
1626098650000|2021-07-12 14:04:10|43016.2|42996.2|43031.2|43011.2|43031.2|43011.2|43016.2|42996.2|8
1626098660000|2021-07-12 14:04:20|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|5
1626098670000|2021-07-12 14:04:30|43026.7|43006.7|43031.2|43011.2|43031.2|43011.2|43026.7|43006.7|6
1626098680000|2021-07-12 14:04:40|43033.7|43013.7|43041.2|43021.2|43041.2|43021.2|43033.7|43013.7|17
1626098690000|2021-07-12 14:04:50|43043.1|43023.1|43043.7|43023.7|43043.7|43023.7|43039.2|43019.2|9
1626098700000|2021-07-12 14:05:00|43041.2|43021.2|43031.2|43011.2|43041.2|43021.2|43031.2|43011.2|9
1626098710000|2021-07-12 14:05:10|43029.2|43009.2|43031.2|43011.2|43031.2|43011.2|43029.2|43009.2|6
1626098720000|2021-07-12 14:05:20|43029.2|43009.2|43040.6|43020.6|43040.6|43020.6|43029.2|43009.2|7
1626098730000|2021-07-12 14:05:30|43043.1|43023.1|43043.7|43023.7|43043.7|43023.7|43038.7|43018.7|24
1626098740000|2021-07-12 14:05:40|43046.2|43026.2|43041.2|43021.2|43046.2|43026.2|43041.2|43021.2|11
1626098750000|2021-07-12 14:05:50|43038.7|43018.7|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|7
1626098760000|2021-07-12 14:06:00|43033.1|43013.1|43028.7|43008.7|43033.1|43013.1|43026.2|43006.2|7
1626098770000|2021-07-12 14:06:10|43031.2|43011.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|12
1626098780000|2021-07-12 14:06:20|43038.1|43018.1|43043.1|43023.1|43043.1|43023.1|43038.1|43018.1|4
1626098790000|2021-07-12 14:06:30|43043.7|43023.7|43045.6|43025.6|43046.2|43026.2|43043.7|43023.7|3
1626098800000|2021-07-12 14:06:40|43043.7|43023.7|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|5
1626098810000|2021-07-12 14:06:50|43048.7|43028.7|43053.7|43033.7|43054.2|43034.2|43048.7|43028.7|6
1626098820000|2021-07-12 14:07:00|43056.2|43036.2|43065.6|43045.6|43065.6|43045.6|43056.2|43036.2|13
1626098830000|2021-07-12 14:07:10|43068.1|43048.1|43068.7|43048.7|43068.7|43048.7|43068.1|43048.1|6
1626098840000|2021-07-12 14:07:20|43070.6|43050.6|43078.7|43058.7|43078.7|43058.7|43070.6|43050.6|5
1626098850000|2021-07-12 14:07:30|43080.6|43060.6|43080.6|43060.6|43081.2|43061.2|43080.6|43060.6|16
1626098860000|2021-07-12 14:07:40|43078.7|43058.7|43072.3|43052.3|43080.6|43060.6|43072.3|43052.3|12
1626098870000|2021-07-12 14:07:50|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43069.8|43049.8|12
1626098880000|2021-07-12 14:08:00|43069.2|43049.2|43066.2|43046.2|43069.2|43049.2|43066.2|43046.2|17
1626098890000|2021-07-12 14:08:10|43068.7|43048.7|43069.2|43049.2|43069.2|43049.2|43066.2|43046.2|3
1626098900000|2021-07-12 14:08:20|43067.3|43047.3|43069.2|43049.2|43069.2|43049.2|43066.2|43046.2|6
1626098910000|2021-07-12 14:08:30|43068.1|43048.1|43079.2|43059.2|43079.2|43059.2|43066.2|43046.2|7
1626098920000|2021-07-12 14:08:40|43078.7|43058.7|43074.2|43054.2|43079.2|43059.2|43074.2|43054.2|6
1626098930000|2021-07-12 14:08:50|43071.7|43051.7|43070.6|43050.6|43074.2|43054.2|43068.7|43048.7|7
1626098940000|2021-07-12 14:09:00|43068.7|43048.7|43068.1|43048.1|43068.7|43048.7|43068.1|43048.1|21
1626098950000|2021-07-12 14:09:10|||||||||18
1626098960000|2021-07-12 14:09:20|43070|43050|43072.5|43052.5|43072.5|43052.5|43068.1|43048.1|16
1626098970000|2021-07-12 14:09:30|43073.1|43053.1|43083.7|43063.7|43083.7|43063.7|43073.1|43053.1|4
1626098980000|2021-07-12 14:09:40|43088.7|43068.7|43095.6|43075.6|43095.6|43075.6|43088.7|43068.7|19
1626098990000|2021-07-12 14:09:50|43093.7|43073.7|43090.6|43070.6|43093.7|43073.7|43090.6|43070.6|7
1626099000000|2021-07-12 14:10:00|43091.2|43071.2|43093.7|43073.7|43095.6|43075.6|43091.2|43071.2|26
1626099010000|2021-07-12 14:10:10|43093.1|43073.1|43077.5|43057.5|43093.7|43073.7|43077.5|43057.5|14
1626099020000|2021-07-12 14:10:20|43078.1|43058.1|43068.7|43048.7|43078.1|43058.1|43068.7|43048.7|24
1626099030000|2021-07-12 14:10:30|43066.7|43046.7|43068.7|43048.7|43068.7|43048.7|43066.7|43046.7|10
1626099040000|2021-07-12 14:10:40|43066.2|43046.2|43063.7|43043.7|43068.1|43048.1|43063.7|43043.7|5
1626099050000|2021-07-12 14:10:50|43063.1|43043.1|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|6
1626099060000|2021-07-12 14:11:00|43063.7|43043.7|43078.1|43058.1|43078.1|43058.1|43063.7|43043.7|5
1626099070000|2021-07-12 14:11:10|43080|43060|43083.7|43063.7|43083.7|43063.7|43080|43060|3
1626099080000|2021-07-12 14:11:20|43081.2|43061.2|43078.7|43058.7|43081.2|43061.2|43078.7|43058.7|5
1626099090000|2021-07-12 14:11:30|43076.7|43056.7|43073.7|43053.7|43076.7|43056.7|43073.1|43053.1|9
1626099100000|2021-07-12 14:11:40|43071.2|43051.2|43063.7|43043.7|43071.2|43051.2|43063.7|43043.7|12
1626099110000|2021-07-12 14:11:50|43065.6|43045.6|43071.2|43051.2|43073.7|43053.7|43065.6|43045.6|6
1626099120000|2021-07-12 14:12:00|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|3
1626099130000|2021-07-12 14:12:10|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43071.2|43051.2|11
1626099140000|2021-07-12 14:12:20|43074.2|43054.2|43073.7|43053.7|43076.7|43056.7|43073.7|43053.7|6
1626099150000|2021-07-12 14:12:30|43068.7|43048.7|43058.7|43038.7|43068.7|43048.7|43058.7|43038.7|16
1626099160000|2021-07-12 14:12:40|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|5
1626099170000|2021-07-12 14:12:50|43060.6|43040.6|43061.2|43041.2|43062.5|43042.5|43058.7|43038.7|7
1626099180000|2021-07-12 14:13:00|43058.7|43038.7|43058.7|43038.7|43060.6|43040.6|43058.7|43038.7|1
1626099190000|2021-07-12 14:13:10|43056.2|43036.2|43055.6|43035.6|43058.7|43038.7|43055.6|43035.6|8
1626099200000|2021-07-12 14:13:20|43053.7|43033.7|43048.7|43028.7|43053.7|43033.7|43046.7|43026.7|11
1626099210000|2021-07-12 14:13:30|43049.2|43029.2|43051.2|43031.2|43051.2|43031.2|43049.2|43029.2|12
1626099220000|2021-07-12 14:13:40|43053.7|43033.7|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|1
1626099230000|2021-07-12 14:13:50|43060.6|43040.6|43056.2|43036.2|43061.7|43041.7|43056.2|43036.2|12
1626099240000|2021-07-12 14:14:00|43058.7|43038.7|43065.6|43045.6|43065.6|43045.6|43053.7|43033.7|5
1626099250000|2021-07-12 14:14:10|43063.1|43043.1|43058.1|43038.1|43063.1|43043.1|43058.1|43038.1|9
1626099260000|2021-07-12 14:14:20|||||||||11
1626099270000|2021-07-12 14:14:30|43054.2|43034.2|43053.7|43033.7|43054.2|43034.2|43053.7|43033.7|4
1626099280000|2021-07-12 14:14:40|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43046.7|43026.7|29
1626099290000|2021-07-12 14:14:50|43043.7|43023.7|43053.7|43033.7|43053.7|43033.7|43043.7|43023.7|16
1626099300000|2021-07-12 14:15:00|43055.6|43035.6|43068.7|43048.7|43068.7|43048.7|43055.6|43035.6|12
1626099310000|2021-07-12 14:15:10|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|43070.6|43050.6|6
1626099320000|2021-07-12 14:15:20|43071.2|43051.2|43068.7|43048.7|43073.7|43053.7|43068.7|43048.7|13
1626099330000|2021-07-12 14:15:30|43069.2|43049.2|43068.7|43048.7|43069.2|43049.2|43068.7|43048.7|11
1626099340000|2021-07-12 14:15:40|43066.2|43046.2|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|2
1626099350000|2021-07-12 14:15:50|43069.2|43049.2|43064.2|43044.2|43069.2|43049.2|43064.2|43044.2|1
1626099370000|2021-07-12 14:16:10|43066.7|43046.7|43066.2|43046.2|43066.7|43046.7|43065.6|43045.6|1
1626099380000|2021-07-12 14:16:20|43065.6|43045.6|43068.7|43048.7|43068.7|43048.7|43065.6|43045.6|4
1626099390000|2021-07-12 14:16:30|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|12
1626099400000|2021-07-12 14:16:40|43064.2|43044.2|43061.7|43041.7|43064.2|43044.2|43061.2|43041.2|6
1626099410000|2021-07-12 14:16:50|43061.2|43041.2|43058.1|43038.1|43061.7|43041.7|43058.1|43038.1|8
1626099420000|2021-07-12 14:17:00|43058.7|43038.7|43068.7|43048.7|43068.7|43048.7|43058.7|43038.7|8
1626099430000|2021-07-12 14:17:10|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43061.2|43041.2|6
1626099440000|2021-07-12 14:17:20|43061.2|43041.2|43048.7|43028.7|43061.2|43041.2|43048.7|43028.7|35
1626099450000|2021-07-12 14:17:30|43044.8|43024.8|43048.7|43028.7|43051.2|43031.2|43044.8|43024.8|10
1626099460000|2021-07-12 14:17:40|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|3
1626099470000|2021-07-12 14:17:50|43051.7|43031.7|43056.2|43036.2|43056.2|43036.2|43051.7|43031.7|12
1626099480000|2021-07-12 14:18:00|43058.1|43038.1|43063.7|43043.7|43065.6|43045.6|43058.1|43038.1|14
1626099490000|2021-07-12 14:18:10|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|5
1626099500000|2021-07-12 14:18:20|43054.2|43034.2|43056.2|43036.2|43056.2|43036.2|43054.2|43034.2|2
1626099510000|2021-07-12 14:18:30|43054.2|43034.2|43056.2|43036.2|43056.2|43036.2|43054.2|43034.2|7
1626099520000|2021-07-12 14:18:40|43054.2|43034.2|43052.5|43032.5|43054.2|43034.2|43052.5|43032.5|8
1626099530000|2021-07-12 14:18:50|43053.1|43033.1|43046.2|43026.2|43053.1|43033.1|43046.2|43026.2|1
1626099540000|2021-07-12 14:19:00|43044.2|43024.2|43045.6|43025.6|43045.6|43025.6|43043.7|43023.7|10
1626099550000|2021-07-12 14:19:10|43043.7|43023.7|43048.7|43028.7|43048.7|43028.7|43043.7|43023.7|7
1626099560000|2021-07-12 14:19:20|43046.7|43026.7|43043.7|43023.7|43046.7|43026.7|43043.7|43023.7|6
1626099570000|2021-07-12 14:19:30|43045.6|43025.6|43046.2|43026.2|43046.2|43026.2|43044.2|43024.2|3
1626099580000|2021-07-12 14:19:40|43048.7|43028.7|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|1
1626099590000|2021-07-12 14:19:50|43047.3|43027.3|43051.2|43031.2|43051.2|43031.2|43047.3|43027.3|20
1626099600000|2021-07-12 14:20:00|43049.2|43029.2|43048.1|43028.1|43051.7|43031.7|43048.1|43028.1|4
1626099610000|2021-07-12 14:20:10|43046.2|43026.2|43041.2|43021.2|43046.2|43026.2|43041.2|43021.2|2
1626099620000|2021-07-12 14:20:20|43040.6|43020.6|43036.2|43016.2|43040.6|43020.6|43031.2|43011.2|9
1626099630000|2021-07-12 14:20:30|43038.7|43018.7|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|3
1626099640000|2021-07-12 14:20:40|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|2
1626099650000|2021-07-12 14:20:50|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|5
1626099660000|2021-07-12 14:21:00|43036.7|43016.7|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|3
1626099670000|2021-07-12 14:21:10|43033.7|43013.7|43030.6|43010.6|43033.7|43013.7|43030.6|43010.6|10
1626099680000|2021-07-12 14:21:20|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|6
1626099690000|2021-07-12 14:21:30|43036.2|43016.2|43043.7|43023.7|43043.7|43023.7|43036.2|43016.2|25
1626099700000|2021-07-12 14:21:40|43045.6|43025.6|43043.7|43023.7|43045.6|43025.6|43043.7|43023.7|1
1626099710000|2021-07-12 14:21:50|43043.1|43023.1|43043.7|43023.7|43046.9|43026.9|43043.1|43023.1|12
1626099720000|2021-07-12 14:22:00|43043.1|43023.1|43045.6|43025.6|43045.6|43025.6|43043.1|43023.1|18
1626099730000|2021-07-12 14:22:10|43043.1|43023.1|43043.6|43023.6|43043.6|43023.6|43043.1|43023.1|5
1626099740000|2021-07-12 14:22:20|||||||||3
1626099750000|2021-07-12 14:22:30|43045.6|43025.6|43043.6|43023.6|43047.5|43027.5|43043.6|43023.6|4
1626099760000|2021-07-12 14:22:40|||||||||6
1626099770000|2021-07-12 14:22:50|||||||||15
1626099780000|2021-07-12 14:23:00|||||||||1
1626099790000|2021-07-12 14:23:10|43041.7|43021.7|43041.1|43021.1|43041.7|43021.7|43041.1|43021.1|5
1626099800000|2021-07-12 14:23:20|43043.6|43023.6|43044.2|43024.2|43044.2|43024.2|43041.1|43021.1|12
1626099810000|2021-07-12 14:23:30|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|9
1626099820000|2021-07-12 14:23:40|43043.1|43023.1|43043.6|43023.6|43043.6|43023.6|43043.1|43023.1|2
1626099830000|2021-07-12 14:23:50|43039.8|43019.8|43013.6|42993.6|43039.8|43019.8|43012.5|42992.5|58
1626099840000|2021-07-12 14:24:00|43011.7|42991.7|43011.7|42991.7|43013.6|42993.6|43011.1|42991.1|14
1626099850000|2021-07-12 14:24:10|43009.8|42989.8|43008.6|42988.6|43011.7|42991.7|43008.1|42988.1|11
1626099860000|2021-07-12 14:24:20|43013.1|42993.1|43008.6|42988.6|43013.1|42993.1|43008.6|42988.6|11
1626099870000|2021-07-12 14:24:30|43008.1|42988.1|42993.6|42973.6|43008.1|42988.1|42993.6|42973.6|16
1626099880000|2021-07-12 14:24:40|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|11
1626099890000|2021-07-12 14:24:50|42985.6|42965.6|42983.6|42963.6|42988.6|42968.6|42983.6|42963.6|13
1626099900000|2021-07-12 14:25:00|42981.7|42961.7|42986.7|42966.7|42986.7|42966.7|42979.2|42959.2|19
1626099910000|2021-07-12 14:25:10|42988.6|42968.6|42994.2|42974.2|42994.2|42974.2|42988.6|42968.6|15
1626099920000|2021-07-12 14:25:20|42993.6|42973.6|42991.7|42971.7|42993.6|42973.6|42990.6|42970.6|14
1626099930000|2021-07-12 14:25:30|42991.1|42971.1|42995.6|42975.6|42996.1|42976.1|42988.6|42968.6|8
1626099940000|2021-07-12 14:25:40|42997.5|42977.5|42993.6|42973.6|42997.5|42977.5|42993.6|42973.6|9
1626099950000|2021-07-12 14:25:50|42991.1|42971.1|42979.2|42959.2|42991.1|42971.1|42978.6|42958.6|17
1626099960000|2021-07-12 14:26:00|42974.8|42954.8|42973.6|42953.6|42974.8|42954.8|42966.1|42946.1|20
1626099970000|2021-07-12 14:26:10|42975.6|42955.6|42981.1|42961.1|42981.1|42961.1|42971.1|42951.1|15
1626099980000|2021-07-12 14:26:20|42983.1|42963.1|42973.6|42953.6|42984.2|42964.2|42973.6|42953.6|13
1626099990000|2021-07-12 14:26:30|42976.1|42956.1|42976.1|42956.1|42978.6|42958.6|42976.1|42956.1|3
1626100000000|2021-07-12 14:26:40|42978.6|42958.6|42981.1|42961.1|42981.1|42961.1|42978.6|42958.6|2
1626100010000|2021-07-12 14:26:50|42983.1|42963.1|42983.6|42963.6|42983.6|42963.6|42983.1|42963.1|7
1626100020000|2021-07-12 14:27:00|42983.1|42963.1|42978.6|42958.6|42983.1|42963.1|42975.6|42955.6|15
1626100030000|2021-07-12 14:27:10|42982.5|42962.5|42983.6|42963.6|42983.6|42963.6|42982.5|42962.5|17
1626100040000|2021-07-12 14:27:20|42985.6|42965.6|42996.1|42976.1|42996.1|42976.1|42985.6|42965.6|14
1626100050000|2021-07-12 14:27:30|42996.7|42976.7|43003.6|42983.6|43003.6|42983.6|42996.7|42976.7|8
1626100060000|2021-07-12 14:27:40|||||||||11
1626100070000|2021-07-12 14:27:50|43006.1|42986.1|43003.6|42983.6|43006.1|42986.1|43003.6|42983.6|4
1626100080000|2021-07-12 14:28:00|43005.6|42985.6|43003.6|42983.6|43008.1|42988.1|43003.6|42983.6|21
1626100090000|2021-07-12 14:28:10|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|4
1626100100000|2021-07-12 14:28:20|42998.6|42978.6|42998.6|42978.6|42998.6|42978.6|42998.6|42978.6|6
1626100110000|2021-07-12 14:28:30|43000.6|42980.6|43001.1|42981.1|43003.6|42983.6|42998.6|42978.6|30
1626100120000|2021-07-12 14:28:40|43003.6|42983.6|42998.6|42978.6|43003.6|42983.6|42998.6|42978.6|6
1626100130000|2021-07-12 14:28:50|43001.1|42981.1|43003.1|42983.1|43003.1|42983.1|43001.1|42981.1|1
1626100140000|2021-07-12 14:29:00|43003.6|42983.6|43003.6|42983.6|43003.6|42983.6|43003.6|42983.6|14
1626100150000|2021-07-12 14:29:10|||||||||5
1626100160000|2021-07-12 14:29:20|43001.7|42981.7|43003.6|42983.6|43003.6|42983.6|43001.7|42981.7|9
1626100170000|2021-07-12 14:29:30|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|5
1626100180000|2021-07-12 14:29:40|43004.2|42984.2|43003.6|42983.6|43004.2|42984.2|43003.6|42983.6|4
1626100190000|2021-07-12 14:29:50|43005.6|42985.6|43003.1|42983.1|43005.6|42985.6|43003.1|42983.1|10
1626100200000|2021-07-12 14:30:00|43006.7|42986.7|43020.6|43000.6|43020.6|43000.6|43003.6|42983.6|20
1626100210000|2021-07-12 14:30:10|43018.6|42998.6|42998.6|42978.6|43021.1|43001.1|42998.6|42978.6|27
1626100220000|2021-07-12 14:30:20|43000.6|42980.6|43001.7|42981.7|43003.6|42983.6|42998.6|42978.6|29
1626100230000|2021-07-12 14:30:30|43001.1|42981.1|42998.6|42978.6|43001.1|42981.1|42998.6|42978.6|0
1626100240000|2021-07-12 14:30:40|43000.6|42980.6|43006.1|42986.1|43006.1|42986.1|43000.6|42980.6|8
1626100250000|2021-07-12 14:30:50|43008.6|42988.6|43004.8|42984.8|43011.1|42991.1|43004.8|42984.8|12
1626100260000|2021-07-12 14:31:00|43006.7|42986.7|43005.6|42985.6|43008.6|42988.6|43005.6|42985.6|1
1626100270000|2021-07-12 14:31:10|43006.1|42986.1|43008.6|42988.6|43008.6|42988.6|43003.6|42983.6|3
1626100280000|2021-07-12 14:31:20|43010.6|42990.6|43013.6|42993.6|43014.2|42994.2|43010.6|42990.6|7
1626100290000|2021-07-12 14:31:30|43015.6|42995.6|43016.1|42996.1|43016.1|42996.1|43013.6|42993.6|4
1626100300000|2021-07-12 14:31:40|43018.1|42998.1|43025|43005|43025|43005|43018.1|42998.1|5
1626100310000|2021-07-12 14:31:50|43023.1|43003.1|43033.6|43013.6|43033.6|43013.6|43023.1|43003.1|10
1626100320000|2021-07-12 14:32:00|43035.6|43015.6|43038.6|43018.6|43038.6|43018.6|43035.6|43015.6|8
1626100330000|2021-07-12 14:32:10|43043.6|43023.6|43051.7|43031.7|43051.7|43031.7|43043.6|43023.6|15
1626100340000|2021-07-12 14:32:20|43049.8|43029.8|43048.6|43028.6|43051.7|43031.7|43048.6|43028.6|15
1626100350000|2021-07-12 14:32:30|43048.1|43028.1|43043.6|43023.6|43052.5|43032.5|43043.6|43023.6|24
1626100360000|2021-07-12 14:32:40|43045.6|43025.6|43045.6|43025.6|43048.1|43028.1|43045.6|43025.6|40
1626100370000|2021-07-12 14:32:50|43043.1|43023.1|43043.1|43023.1|43043.1|43023.1|43043.1|43023.1|16
1626100380000|2021-07-12 14:33:00|43040.6|43020.6|43047.5|43027.5|43047.5|43027.5|43040.6|43020.6|22
1626100390000|2021-07-12 14:33:10|43048.1|43028.1|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|10
1626100400000|2021-07-12 14:33:20|43048.6|43028.6|43045.6|43025.6|43053.1|43033.1|43045.6|43025.6|12
1626100410000|2021-07-12 14:33:30|43043.6|43023.6|43040.6|43020.6|43043.6|43023.6|43038.6|43018.6|9
1626100420000|2021-07-12 14:33:40|43043.6|43023.6|43043.1|43023.1|43048.6|43028.6|43043.1|43023.1|9
1626100430000|2021-07-12 14:33:50|43043.6|43023.6|43050.6|43030.6|43050.6|43030.6|43043.6|43023.6|4
1626100440000|2021-07-12 14:34:00|43048.1|43028.1|43060|43040|43060.6|43040.6|43048.1|43028.1|17
1626100450000|2021-07-12 14:34:10|43058.1|43038.1|43053.6|43033.6|43058.1|43038.1|43053.6|43033.6|12
1626100460000|2021-07-12 14:34:20|43053.1|43033.1|43054.2|43034.2|43054.2|43034.2|43050.6|43030.6|6
1626100470000|2021-07-12 14:34:30|43056.1|43036.1|43071.1|43051.1|43073.1|43053.1|43056.1|43036.1|9
1626100480000|2021-07-12 14:34:40|43073.1|43053.1|43080|43060|43080|43060|43069.2|43049.2|11
1626100490000|2021-07-12 14:34:50|43082.5|43062.5|43088.6|43068.6|43088.6|43068.6|43082.5|43062.5|11
1626100500000|2021-07-12 14:35:00|43088.1|43068.1|43098.6|43078.6|43098.6|43078.6|43088.1|43068.1|23
1626100510000|2021-07-12 14:35:10|43100.6|43080.6|43098.1|43078.1|43100.6|43080.6|43098.1|43078.1|12
1626100520000|2021-07-12 14:35:20|43096.1|43076.1|43088.6|43068.6|43096.1|43076.1|43083.6|43063.6|44
1626100530000|2021-07-12 14:35:30|43090.6|43070.6|43098.6|43078.6|43098.6|43078.6|43088.6|43068.6|30
1626100540000|2021-07-12 14:35:40|43096.1|43076.1|43105|43085|43105|43085|43096.1|43076.1|25
1626100550000|2021-07-12 14:35:50|43107.5|43087.5|43106.1|43086.1|43111.1|43091.1|43106.1|43086.1|17
1626100560000|2021-07-12 14:36:00|43108.6|43088.6|43111.1|43091.1|43113.6|43093.6|43108.6|43088.6|5
1626100570000|2021-07-12 14:36:10|43113.1|43093.1|43109.2|43089.2|43113.6|43093.6|43109.2|43089.2|10
1626100580000|2021-07-12 14:36:20|43108.6|43088.6|43106.1|43086.1|43111.1|43091.1|43106.1|43086.1|4
1626100590000|2021-07-12 14:36:30|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|43103.6|43083.6|8
1626100600000|2021-07-12 14:36:40|43101.1|43081.1|43103.6|43083.6|43103.6|43083.6|43093.1|43073.1|8
1626100610000|2021-07-12 14:36:50|43104.2|43084.2|43109.2|43089.2|43109.2|43089.2|43104.2|43084.2|8
1626100620000|2021-07-12 14:37:00|43108.6|43088.6|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|3
1626100630000|2021-07-12 14:37:10|43101.1|43081.1|43093.6|43073.6|43101.1|43081.1|43093.6|43073.6|27
1626100640000|2021-07-12 14:37:20|43088.6|43068.6|43073.6|43053.6|43088.6|43068.6|43072.9|43052.9|47
1626100650000|2021-07-12 14:37:30|43069.8|43049.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|15
1626100660000|2021-07-12 14:37:40|43076.7|43056.7|43069.8|43049.8|43077.3|43057.3|43069.8|43049.8|3
1626100670000|2021-07-12 14:37:50|43071.7|43051.7|43068.6|43048.6|43071.7|43051.7|43068.6|43048.6|13
1626100680000|2021-07-12 14:38:00|43070.6|43050.6|43083.1|43063.1|43083.1|43063.1|43070.6|43050.6|5
1626100690000|2021-07-12 14:38:10|43086.7|43066.7|43081.1|43061.1|43086.7|43066.7|43081.1|43061.1|10
1626100700000|2021-07-12 14:38:20|43076.1|43056.1|43073.6|43053.6|43076.1|43056.1|43073.1|43053.1|2
1626100710000|2021-07-12 14:38:30|43073.1|43053.1|43073.1|43053.1|43073.6|43053.6|43071.1|43051.1|10
1626100720000|2021-07-12 14:38:40|43073.6|43053.6|43069.2|43049.2|43073.6|43053.6|43069.2|43049.2|4
1626100730000|2021-07-12 14:38:50|43068.6|43048.6|43068.1|43048.1|43068.6|43048.6|43063.6|43043.6|4
1626100740000|2021-07-12 14:39:00|43068.6|43048.6|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|7
1626100750000|2021-07-12 14:39:10|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|8
1626100760000|2021-07-12 14:39:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|6
1626100770000|2021-07-12 14:39:30|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|2
1626100780000|2021-07-12 14:39:40|43078.1|43058.1|43081.1|43061.1|43081.1|43061.1|43078.1|43058.1|9
1626100790000|2021-07-12 14:39:50|43079.2|43059.2|43076.1|43056.1|43079.2|43059.2|43076.1|43056.1|4
1626100800000|2021-07-12 14:40:00|43073.6|43053.6|43078.6|43058.6|43078.6|43058.6|43073.6|43053.6|5
1626100810000|2021-07-12 14:40:10|43079.2|43059.2|43080.6|43060.6|43081.7|43061.7|43078.6|43058.6|7
1626100820000|2021-07-12 14:40:20|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|43076.1|43056.1|21
1626100830000|2021-07-12 14:40:30|43083.1|43063.1|43083.6|43063.6|43083.6|43063.6|43083.1|43063.1|0
1626100840000|2021-07-12 14:40:40|43085.6|43065.6|43089.2|43069.2|43089.2|43069.2|43085.6|43065.6|6
1626100850000|2021-07-12 14:40:50|43087.3|43067.3|43094.2|43074.2|43094.2|43074.2|43086.7|43066.7|4
1626100860000|2021-07-12 14:41:00|43096.1|43076.1|43105.6|43085.6|43106.7|43086.7|43096.1|43076.1|46
1626100870000|2021-07-12 14:41:10|43104.2|43084.2|43103.6|43083.6|43104.2|43084.2|43101.7|43081.7|2
1626100880000|2021-07-12 14:41:20|||||||||5
1626100890000|2021-07-12 14:41:30|43108.1|43088.1|43116.1|43096.1|43116.7|43096.7|43108.1|43088.1|22
1626100900000|2021-07-12 14:41:40|43115.6|43095.6|43113.6|43093.6|43116.1|43096.1|43113.6|43093.6|3
1626100910000|2021-07-12 14:41:50|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|6
1626100920000|2021-07-12 14:42:00|43113.1|43093.1|43118.6|43098.6|43118.6|43098.6|43113.1|43093.1|28
1626100930000|2021-07-12 14:42:10|43121.1|43101.1|43118.6|43098.6|43121.1|43101.1|43116.7|43096.7|7
1626100940000|2021-07-12 14:42:20|43116.1|43096.1|43115.6|43095.6|43118.6|43098.6|43115.6|43095.6|6
1626100950000|2021-07-12 14:42:30|43113.6|43093.6|43118.6|43098.6|43119.2|43099.2|43113.6|43093.6|10
1626100960000|2021-07-12 14:42:40|43119.2|43099.2|43118.6|43098.6|43121.7|43101.7|43118.6|43098.6|6
1626100970000|2021-07-12 14:42:50|43118.1|43098.1|43118.6|43098.6|43119.2|43099.2|43116.7|43096.7|4
1626100980000|2021-07-12 14:43:00|43116.7|43096.7|43123.6|43103.6|43123.6|43103.6|43116.1|43096.1|11
1626100990000|2021-07-12 14:43:10|43125.6|43105.6|43128.6|43108.6|43128.6|43108.6|43123.6|43103.6|7
1626101000000|2021-07-12 14:43:20|43126.7|43106.7|43128.6|43108.6|43131.1|43111.1|43126.1|43106.1|16
1626101010000|2021-07-12 14:43:30|43125.6|43105.6|43128|43108|43128.6|43108.6|43125.5|43105.5|10
1626101020000|2021-07-12 14:43:40|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43125.5|43105.5|2
1626101030000|2021-07-12 14:43:50|43130.5|43110.5|43130.5|43110.5|43131.7|43111.7|43128.6|43108.6|10
1626101040000|2021-07-12 14:44:00|43131.1|43111.1|43133.6|43113.6|43135.5|43115.5|43128.6|43108.6|14
1626101050000|2021-07-12 14:44:10|43131.7|43111.7|43131.1|43111.1|43131.7|43111.7|43128.6|43108.6|10
1626101060000|2021-07-12 14:44:20|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43128.6|43108.6|11
1626101070000|2021-07-12 14:44:30|||||||||8
1626101090000|2021-07-12 14:44:50|43136.1|43116.1|43133.6|43113.6|43136.1|43116.1|43133.6|43113.6|10
1626101100000|2021-07-12 14:45:00|43137.5|43117.5|43133|43113|43137.5|43117.5|43133|43113|32
1626101110000|2021-07-12 14:45:10|43133.6|43113.6|43128.6|43108.6|43133.6|43113.6|43126.1|43106.1|8
1626101120000|2021-07-12 14:45:20|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|18
1626101130000|2021-07-12 14:45:30|43129.2|43109.2|43128.6|43108.6|43133|43113|43126.7|43106.7|6
1626101140000|2021-07-12 14:45:40|43130.5|43110.5|43126.1|43106.1|43133|43113|43125.5|43105.5|18
1626101150000|2021-07-12 14:45:50|43125.5|43105.5|43128.6|43108.6|43128.6|43108.6|43123.6|43103.6|4
1626101160000|2021-07-12 14:46:00|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43123.6|43103.6|7
1626101170000|2021-07-12 14:46:10|43125.5|43105.5|43123.6|43103.6|43128.6|43108.6|43123.6|43103.6|35
1626101180000|2021-07-12 14:46:20|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|10
1626101190000|2021-07-12 14:46:30|43123.6|43103.6|43128.6|43108.6|43128.6|43108.6|43123.6|43103.6|4
1626101200000|2021-07-12 14:46:40|43130.5|43110.5|43138.6|43118.6|43138.6|43118.6|43130.5|43110.5|9
1626101210000|2021-07-12 14:46:50|||||||||5
1626101220000|2021-07-12 14:47:00|43136.7|43116.7|43171.1|43151.1|43171.1|43151.1|43136.7|43116.7|74
1626101230000|2021-07-12 14:47:10|43168.6|43148.6|43176.1|43156.1|43176.1|43156.1|43164.2|43144.2|29
1626101240000|2021-07-12 14:47:20|43178|43158|43176.7|43156.7|43180.5|43160.5|43176.7|43156.7|17
1626101250000|2021-07-12 14:47:30|43175.5|43155.5|43178.6|43158.6|43182.5|43162.5|43175.5|43155.5|26
1626101260000|2021-07-12 14:47:40|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43178|43158|16
1626101270000|2021-07-12 14:47:50|43178.6|43158.6|43173.6|43153.6|43178.6|43158.6|43173.6|43153.6|13
1626101280000|2021-07-12 14:48:00|43175.5|43155.5|43176.7|43156.7|43179.4|43159.4|43173.6|43153.6|15
1626101290000|2021-07-12 14:48:10|43178.6|43158.6|43183.6|43163.6|43186.7|43166.7|43176.7|43156.7|26
1626101300000|2021-07-12 14:48:20|43181.7|43161.7|43186.1|43166.1|43186.1|43166.1|43178.6|43158.6|23
1626101310000|2021-07-12 14:48:30|43188.6|43168.6|43201.1|43181.1|43201.1|43181.1|43188.6|43168.6|40
1626101320000|2021-07-12 14:48:40|43203.6|43183.6|43201.7|43181.7|43203.6|43183.6|43196.7|43176.7|24
1626101330000|2021-07-12 14:48:50|43206.1|43186.1|43196.7|43176.7|43206.1|43186.1|43196.1|43176.1|43
1626101340000|2021-07-12 14:49:00|43196.1|43176.1|43188|43168|43196.1|43176.1|43188|43168|9
1626101350000|2021-07-12 14:49:10|43186.1|43166.1|43183.6|43163.6|43188.6|43168.6|43180.5|43160.5|23
1626101360000|2021-07-12 14:49:20|43188.6|43168.6|43193.6|43173.6|43193.6|43173.6|43188.6|43168.6|11
1626101370000|2021-07-12 14:49:30|43196.1|43176.1|43183.6|43163.6|43196.1|43176.1|43183.6|43163.6|22
1626101380000|2021-07-12 14:49:40|43181.1|43161.1|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|10
1626101390000|2021-07-12 14:49:50|43173.6|43153.6|43178.6|43158.6|43178.6|43158.6|43173|43153|41
1626101400000|2021-07-12 14:50:00|43181.1|43161.1|43173.6|43153.6|43183.6|43163.6|43173.6|43153.6|16
1626101410000|2021-07-12 14:50:10|43176.7|43156.7|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|15
1626101420000|2021-07-12 14:50:20|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|18
1626101430000|2021-07-12 14:50:30|43178.6|43158.6|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|10
1626101440000|2021-07-12 14:50:40|43181.1|43161.1|43178.6|43158.6|43181.1|43161.1|43178.6|43158.6|6
1626101450000|2021-07-12 14:50:50|43176.1|43156.1|43168.6|43148.6|43176.1|43156.1|43168.6|43148.6|7
1626101460000|2021-07-12 14:51:00|43171.1|43151.1|43181.1|43161.1|43181.1|43161.1|43171.1|43151.1|7
1626101470000|2021-07-12 14:51:10|43196.1|43176.1|43196.1|43176.1|43198.6|43178.6|43193.6|43173.6|13
1626101480000|2021-07-12 14:51:20|43198|43178|43193.6|43173.6|43198.6|43178.6|43193.6|43173.6|5
1626101490000|2021-07-12 14:51:30|43191.7|43171.7|43191.1|43171.1|43191.7|43171.7|43191.1|43171.1|6
1626101500000|2021-07-12 14:51:40|43188.6|43168.6|43191.1|43171.1|43193.6|43173.6|43186.1|43166.1|15
1626101510000|2021-07-12 14:51:50|43188.6|43168.6|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|2
1626101520000|2021-07-12 14:52:00|43189.8|43169.8|43222.5|43202.5|43222.5|43202.5|43189.8|43169.8|36
1626101530000|2021-07-12 14:52:10|43225.5|43205.5|43223.6|43203.6|43228.6|43208.6|43221.1|43201.1|50
1626101540000|2021-07-12 14:52:20|43225.5|43205.5|43221.1|43201.1|43225.5|43205.5|43221.1|43201.1|18
1626101550000|2021-07-12 14:52:30|43220.5|43200.5|43228.6|43208.6|43228.6|43208.6|43220.5|43200.5|9
1626101560000|2021-07-12 14:52:40|43225.5|43205.5|43221.1|43201.1|43228.6|43208.6|43221.1|43201.1|8
1626101570000|2021-07-12 14:52:50|43223|43203|43221.1|43201.1|43226.1|43206.1|43221.1|43201.1|7
1626101580000|2021-07-12 14:53:00|43216.7|43196.7|43220.5|43200.5|43220.5|43200.5|43213|43193|18
1626101590000|2021-07-12 14:53:10|43218|43198|43216.1|43196.1|43220.5|43200.5|43216.1|43196.1|7
1626101600000|2021-07-12 14:53:20|43214.2|43194.2|43213.6|43193.6|43215.5|43195.5|43211.1|43191.1|6
1626101610000|2021-07-12 14:53:30|43216.1|43196.1|43220.5|43200.5|43223|43203|43216.1|43196.1|35
1626101620000|2021-07-12 14:53:40|43222.5|43202.5|43228.6|43208.6|43228.6|43208.6|43222.5|43202.5|12
1626101630000|2021-07-12 14:53:50|43226.1|43206.1|43223.6|43203.6|43226.1|43206.1|43221.7|43201.7|7
1626101640000|2021-07-12 14:54:00|43224.8|43204.8|43231.1|43211.1|43231.1|43211.1|43224.8|43204.8|5
1626101650000|2021-07-12 14:54:10|43235|43215|43236.1|43216.1|43238.6|43218.6|43235|43215|20
1626101660000|2021-07-12 14:54:20|43236.7|43216.7|43225.5|43205.5|43236.7|43216.7|43225.5|43205.5|10
1626101670000|2021-07-12 14:54:30|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|4
1626101680000|2021-07-12 14:54:40|||||||||6
1626101690000|2021-07-12 14:54:50|43225.5|43205.5|43226.7|43206.7|43226.7|43206.7|43225.5|43205.5|8
1626101700000|2021-07-12 14:55:00|43229.2|43209.2|43233.6|43213.6|43236.1|43216.1|43229.2|43209.2|12
1626101710000|2021-07-12 14:55:10|43236.1|43216.1|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|8
1626101720000|2021-07-12 14:55:20|43230.5|43210.5|43228.6|43208.6|43230.5|43210.5|43225.5|43205.5|10
1626101730000|2021-07-12 14:55:30|43224.8|43204.8|43224.2|43204.2|43224.8|43204.8|43224.2|43204.2|9
1626101740000|2021-07-12 14:55:40|43226.7|43206.7|43228.6|43208.6|43228.6|43208.6|43223.6|43203.6|19
1626101750000|2021-07-12 14:55:50|43224.2|43204.2|43221.7|43201.7|43224.2|43204.2|43221.7|43201.7|8
1626101760000|2021-07-12 14:56:00|43223.6|43203.6|43226.7|43206.7|43228.6|43208.6|43221.7|43201.7|11
1626101770000|2021-07-12 14:56:10|||||||||2
1626101780000|2021-07-12 14:56:20|43224.8|43204.8|43226.1|43206.1|43226.1|43206.1|43223.6|43203.6|1
1626101790000|2021-07-12 14:56:30|43228|43208|43226.7|43206.7|43228.6|43208.6|43226.7|43206.7|11
1626101800000|2021-07-12 14:56:40|43228.6|43208.6|43226.1|43206.1|43228.6|43208.6|43226.1|43206.1|4
1626101810000|2021-07-12 14:56:50|43226.7|43206.7|43222.3|43202.3|43231.1|43211.1|43220.4|43200.4|12
1626101820000|2021-07-12 14:57:00|43220.4|43200.4|43219.2|43199.2|43224.2|43204.2|43219.2|43199.2|7
1626101830000|2021-07-12 14:57:10|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43216.1|43196.1|14
1626101840000|2021-07-12 14:57:20|43216.7|43196.7|43195.5|43175.5|43216.7|43196.7|43193.6|43173.6|40
1626101850000|2021-07-12 14:57:30|43196.1|43176.1|43201.1|43181.1|43201.1|43181.1|43193.6|43173.6|19
1626101860000|2021-07-12 14:57:40|43199.2|43179.2|43198.6|43178.6|43203|43183|43196.7|43176.7|19
1626101870000|2021-07-12 14:57:50|43199.2|43179.2|43200.5|43180.5|43200.5|43180.5|43198.6|43178.6|4
1626101880000|2021-07-12 14:58:00|43201.1|43181.1|43206.1|43186.1|43208.6|43188.6|43201.1|43181.1|4
1626101890000|2021-07-12 14:58:10|43208|43188|43210.5|43190.5|43210.5|43190.5|43208|43188|3
1626101900000|2021-07-12 14:58:20|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|2
1626101910000|2021-07-12 14:58:30|43208|43188|43208|43188|43208|43188|43208|43188|0
1626101920000|2021-07-12 14:58:40|43204.2|43184.2|43203.6|43183.6|43204.2|43184.2|43203.6|43183.6|6
1626101930000|2021-07-12 14:58:50|43205.5|43185.5|43205.5|43185.5|43205.5|43185.5|43205.5|43185.5|3
1626101940000|2021-07-12 14:59:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|3
1626101950000|2021-07-12 14:59:10|43206.1|43186.1|43206.1|43186.1|43206.7|43186.7|43205.5|43185.5|5
1626101960000|2021-07-12 14:59:20|43204.2|43184.2|43203.6|43183.6|43204.2|43184.2|43203.6|43183.6|4
1626101970000|2021-07-12 14:59:30|43201.7|43181.7|43206.1|43186.1|43206.1|43186.1|43201.7|43181.7|4
1626101980000|2021-07-12 14:59:40|43204.2|43184.2|43191.1|43171.1|43204.2|43184.2|43191.1|43171.1|15
1626101990000|2021-07-12 14:59:50|43188.6|43168.6|43199.2|43179.2|43203.6|43183.6|43188.6|43168.6|11
1626102000000|2021-07-12 15:00:00|43198.6|43178.6|43208.6|43188.6|43210.5|43190.5|43198.6|43178.6|9
1626102010000|2021-07-12 15:00:10|43210.5|43190.5|43211.1|43191.1|43211.1|43191.1|43210.5|43190.5|16
1626102020000|2021-07-12 15:00:20|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|3
1626102030000|2021-07-12 15:00:30|43206.7|43186.7|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|17
1626102040000|2021-07-12 15:00:40|43211.1|43191.1|43208.6|43188.6|43211.7|43191.7|43208.6|43188.6|12
1626102050000|2021-07-12 15:00:50|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|2
1626102060000|2021-07-12 15:01:00|43203.6|43183.6|43193.6|43173.6|43203.6|43183.6|43193.6|43173.6|20
1626102070000|2021-07-12 15:01:10|43191.1|43171.1|43183.6|43163.6|43191.1|43171.1|43183.6|43163.6|4
1626102080000|2021-07-12 15:01:20|43181.1|43161.1|43168.6|43148.6|43181.1|43161.1|43166.1|43146.1|20
1626102090000|2021-07-12 15:01:30|43171.7|43151.7|43168.6|43148.6|43171.7|43151.7|43168.6|43148.6|18
1626102100000|2021-07-12 15:01:40|43170.5|43150.5|43173.6|43153.6|43173.6|43153.6|43168.6|43148.6|10
1626102110000|2021-07-12 15:01:50|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|6
1626102120000|2021-07-12 15:02:00|43173|43153|43168.6|43148.6|43173|43153|43166.1|43146.1|15
1626102130000|2021-07-12 15:02:10|43166.7|43146.7|43168.6|43148.6|43168.6|43148.6|43164.8|43144.8|5
1626102140000|2021-07-12 15:02:20|43171.7|43151.7|43168.6|43148.6|43171.7|43151.7|43168.6|43148.6|7
1626102150000|2021-07-12 15:02:30|43170.5|43150.5|43176.1|43156.1|43176.7|43156.7|43168.6|43148.6|6
1626102160000|2021-07-12 15:02:40|43173.6|43153.6|43171.7|43151.7|43173.6|43153.6|43171.7|43151.7|10
1626102170000|2021-07-12 15:02:50|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|2
1626102180000|2021-07-12 15:03:00|43174.8|43154.8|43171.7|43151.7|43174.8|43154.8|43171.7|43151.7|7
1626102190000|2021-07-12 15:03:10|43173.6|43153.6|43181.1|43161.1|43181.1|43161.1|43173.6|43153.6|3
1626102200000|2021-07-12 15:03:20|43183.6|43163.6|43188.6|43168.6|43188.6|43168.6|43181.1|43161.1|4
1626102210000|2021-07-12 15:03:30|43186.1|43166.1|43186.1|43166.1|43188.6|43168.6|43186.1|43166.1|9
1626102220000|2021-07-12 15:03:40|43181.1|43161.1|43171.7|43151.7|43181.1|43161.1|43171.7|43151.7|12
1626102230000|2021-07-12 15:03:50|43169.8|43149.8|43171.1|43151.1|43173.6|43153.6|43169.2|43149.2|16
1626102240000|2021-07-12 15:04:00|43173.6|43153.6|43183.6|43163.6|43183.6|43163.6|43173.6|43153.6|10
1626102250000|2021-07-12 15:04:10|43184.2|43164.2|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|4
1626102260000|2021-07-12 15:04:20|43185.5|43165.5|43186.7|43166.7|43190.5|43170.5|43185.5|43165.5|10
1626102270000|2021-07-12 15:04:30|||||||||2
1626102280000|2021-07-12 15:04:40|43190.5|43170.5|43196.7|43176.7|43196.7|43176.7|43190.5|43170.5|7
1626102290000|2021-07-12 15:04:50|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43196.7|43176.7|5
1626102300000|2021-07-12 15:05:00|43201.1|43181.1|43208.6|43188.6|43208.6|43188.6|43201.1|43181.1|18
1626102310000|2021-07-12 15:05:10|43206.7|43186.7|43206.1|43186.1|43206.7|43186.7|43204.8|43184.8|9
1626102320000|2021-07-12 15:05:20|43201.7|43181.7|43196.7|43176.7|43201.7|43181.7|43196.7|43176.7|5
1626102330000|2021-07-12 15:05:30|43194.8|43174.8|43191.1|43171.1|43194.8|43174.8|43191.1|43171.1|9
1626102340000|2021-07-12 15:05:40|43188.6|43168.6|43193.6|43173.6|43196.1|43176.1|43188.6|43168.6|9
1626102350000|2021-07-12 15:05:50|43198.6|43178.6|43191.7|43171.7|43198.6|43178.6|43191.7|43171.7|8
1626102360000|2021-07-12 15:06:00|||||||||2
1626102370000|2021-07-12 15:06:10|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43190.5|43170.5|6
1626102380000|2021-07-12 15:06:20|43193|43173|43193.6|43173.6|43193.6|43173.6|43193|43173|1
1626102390000|2021-07-12 15:06:30|43194.2|43174.2|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|5
1626102400000|2021-07-12 15:06:40|||||||||1
1626102410000|2021-07-12 15:06:50|43191.1|43171.1|43189.2|43169.2|43191.1|43171.1|43189.2|43169.2|7
1626102420000|2021-07-12 15:07:00|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|3
1626102430000|2021-07-12 15:07:10|||||||||4
1626102440000|2021-07-12 15:07:20|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|5
1626102450000|2021-07-12 15:07:30|43196.1|43176.1|43201.1|43181.1|43201.1|43181.1|43196.1|43176.1|2
1626102460000|2021-07-12 15:07:40|43198.6|43178.6|43196.1|43176.1|43198.6|43178.6|43196.1|43176.1|0
1626102470000|2021-07-12 15:07:50|43198|43178|43198.6|43178.6|43198.6|43178.6|43198|43178|6
1626102480000|2021-07-12 15:08:00|43201.1|43181.1|43204.2|43184.2|43204.2|43184.2|43201.1|43181.1|3
1626102490000|2021-07-12 15:08:10|43206.1|43186.1|43203.6|43183.6|43206.1|43186.1|43203.6|43183.6|9
1626102500000|2021-07-12 15:08:20|43205.5|43185.5|43206.1|43186.1|43208.6|43188.6|43205.5|43185.5|3
1626102510000|2021-07-12 15:08:30|43203.6|43183.6|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|4
1626102520000|2021-07-12 15:08:40|43199.2|43179.2|43193.6|43173.6|43199.2|43179.2|43193.6|43173.6|7
1626102530000|2021-07-12 15:08:50|43191.7|43171.7|43191.1|43171.1|43191.7|43171.7|43191.1|43171.1|4
1626102540000|2021-07-12 15:09:00|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|5
1626102550000|2021-07-12 15:09:10|43190.5|43170.5|43195.5|43175.5|43195.5|43175.5|43190.5|43170.5|4
1626102560000|2021-07-12 15:09:20|43198|43178|43198|43178|43198|43178|43198|43178|5
1626102570000|2021-07-12 15:09:30|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|6
1626102580000|2021-07-12 15:09:40|43198|43178|43196.1|43176.1|43198.6|43178.6|43196.1|43176.1|6
1626102590000|2021-07-12 15:09:50|43193.6|43173.6|43190.5|43170.5|43193.6|43173.6|43190.5|43170.5|4
1626102600000|2021-07-12 15:10:00|||||||||8
1626102610000|2021-07-12 15:10:10|43191.1|43171.1|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|12
1626102620000|2021-07-12 15:10:20|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43188.6|43168.6|12
1626102630000|2021-07-12 15:10:30|43193|43173|43191.1|43171.1|43193|43173|43188.6|43168.6|4
1626102640000|2021-07-12 15:10:40|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|4
1626102650000|2021-07-12 15:10:50|||||||||2
1626102660000|2021-07-12 15:11:00|||||||||3
1626102670000|2021-07-12 15:11:10|43186.1|43166.1|43188.6|43168.6|43188.6|43168.6|43186.1|43166.1|2
1626102680000|2021-07-12 15:11:20|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|0
1626102690000|2021-07-12 15:11:30|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43186.7|43166.7|7
1626102700000|2021-07-12 15:11:40|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|2
1626102710000|2021-07-12 15:11:50|43191.7|43171.7|43191.1|43171.1|43191.7|43171.7|43191.1|43171.1|3
1626102720000|2021-07-12 15:12:00|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|1
1626102730000|2021-07-12 15:12:10|43186.7|43166.7|43188.6|43168.6|43188.6|43168.6|43186.7|43166.7|32
1626102740000|2021-07-12 15:12:20|43189.2|43169.2|43191.1|43171.1|43191.7|43171.7|43189.2|43169.2|2
1626102750000|2021-07-12 15:12:30|||||||||1
1626102760000|2021-07-12 15:12:40|||||||||2
1626102770000|2021-07-12 15:12:50|43188.6|43168.6|43191.1|43171.1|43191.1|43171.1|43188.6|43168.6|2
1626102780000|2021-07-12 15:13:00|43187.3|43167.3|43188.6|43168.6|43188.6|43168.6|43186.1|43166.1|13
1626102790000|2021-07-12 15:13:10|||||||||1
1626102800000|2021-07-12 15:13:20|||||||||1
1626102810000|2021-07-12 15:13:30|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|6
1626102820000|2021-07-12 15:13:40|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|1
1626102830000|2021-07-12 15:13:50|||||||||2
1626102840000|2021-07-12 15:14:00|||||||||2
1626102850000|2021-07-12 15:14:10|43196.1|43176.1|43201.1|43181.1|43201.1|43181.1|43196.1|43176.1|6
1626102860000|2021-07-12 15:14:20|43203|43183|43203.6|43183.6|43203.6|43183.6|43203|43183|3
1626102870000|2021-07-12 15:14:30|43206.7|43186.7|43208.6|43188.6|43208.6|43188.6|43206.7|43186.7|4
1626102880000|2021-07-12 15:14:40|||||||||5
1626102900000|2021-07-12 15:15:00|43213.6|43193.6|43213.6|43193.6|43218.6|43198.6|43213.6|43193.6|9
1626102910000|2021-07-12 15:15:10|43215.5|43195.5|43213.6|43193.6|43216.1|43196.1|43213.6|43193.6|11
1626102920000|2021-07-12 15:15:20|43211.7|43191.7|43213.6|43193.6|43213.6|43193.6|43211.7|43191.7|17
1626102930000|2021-07-12 15:15:30|||||||||1
1626102940000|2021-07-12 15:15:40|43214.2|43194.2|43211.7|43191.7|43214.2|43194.2|43211.7|43191.7|14
1626102950000|2021-07-12 15:15:50|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|9
1626102960000|2021-07-12 15:16:00|43210.5|43190.5|43211.1|43191.1|43211.1|43191.1|43210.5|43190.5|1
1626102970000|2021-07-12 15:16:10|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|0
1626102980000|2021-07-12 15:16:20|||||||||5
1626102990000|2021-07-12 15:16:30|||||||||4
1626103010000|2021-07-12 15:16:50|43206.7|43186.7|43206.1|43186.1|43206.7|43186.7|43206.1|43186.1|4
1626103020000|2021-07-12 15:17:00|43206.7|43186.7|43206.1|43186.1|43206.7|43186.7|43203.6|43183.6|7
1626103030000|2021-07-12 15:17:10|43208.6|43188.6|43211.7|43191.7|43211.7|43191.7|43208.6|43188.6|4
1626103040000|2021-07-12 15:17:20|43212.3|43192.3|43213.6|43193.6|43214.2|43194.2|43212.3|43192.3|16
1626103050000|2021-07-12 15:17:30|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|2
1626103060000|2021-07-12 15:17:40|43214.2|43194.2|43221.1|43201.1|43221.1|43201.1|43214.2|43194.2|1
1626103070000|2021-07-12 15:17:50|||||||||3
1626103080000|2021-07-12 15:18:00|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|1
1626103090000|2021-07-12 15:18:10|43223|43203|43223.6|43203.6|43223.6|43203.6|43218.6|43198.6|7
1626103100000|2021-07-12 15:18:20|||||||||4
1626103110000|2021-07-12 15:18:30|||||||||3
1626103120000|2021-07-12 15:18:40|43224.2|43204.2|43229.2|43209.2|43231.1|43211.1|43224.2|43204.2|9
1626103130000|2021-07-12 15:18:50|43228.6|43208.6|43231.1|43211.1|43233.6|43213.6|43228.6|43208.6|5
1626103140000|2021-07-12 15:19:00|43229.2|43209.2|43226.1|43206.1|43229.2|43209.2|43226.1|43206.1|12
1626103150000|2021-07-12 15:19:10|43224.2|43204.2|43221.1|43201.1|43224.2|43204.2|43221.1|43201.1|8
1626103160000|2021-07-12 15:19:20|||||||||5
1626103170000|2021-07-12 15:19:30|||||||||6
1626103190000|2021-07-12 15:19:50|43223|43203|43221.1|43201.1|43223|43203|43221.1|43201.1|3
1626103200000|2021-07-12 15:20:00|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|9
1626103210000|2021-07-12 15:20:10|43217.4|43197.4|43213.6|43193.6|43217.4|43197.4|43213.6|43193.6|7
1626103220000|2021-07-12 15:20:20|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|1
1626103230000|2021-07-12 15:20:30|||||||||11
1626103240000|2021-07-12 15:20:40|||||||||9
1626103250000|2021-07-12 15:20:50|43216.7|43196.7|43216.1|43196.1|43216.7|43196.7|43216.1|43196.1|4
1626103260000|2021-07-12 15:21:00|43214.2|43194.2|43213.6|43193.6|43214.2|43194.2|43213.6|43193.6|5
1626103280000|2021-07-12 15:21:20|43211.7|43191.7|43203.6|43183.6|43211.7|43191.7|43203.6|43183.6|12
1626103290000|2021-07-12 15:21:30|43203|43183|43196.1|43176.1|43203.6|43183.6|43196.1|43176.1|12
1626103310000|2021-07-12 15:21:50|||||||||6
1626103320000|2021-07-12 15:22:00|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|5
1626103330000|2021-07-12 15:22:10|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|9
1626103340000|2021-07-12 15:22:20|||||||||3
1626103360000|2021-07-12 15:22:40|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|6
1626103370000|2021-07-12 15:22:50|43186.7|43166.7|43176.1|43156.1|43186.7|43166.7|43176.1|43156.1|7
1626103380000|2021-07-12 15:23:00|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43172.3|43152.3|10
1626103390000|2021-07-12 15:23:10|43173.6|43153.6|43178.6|43158.6|43178.6|43158.6|43173.6|43153.6|9
1626103400000|2021-07-12 15:23:20|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|0
1626103410000|2021-07-12 15:23:30|43183|43163|43183|43163|43183|43163|43183|43163|5
1626103420000|2021-07-12 15:23:40|43184.9|43164.9|43185.5|43165.5|43185.5|43165.5|43184.9|43164.9|0
1626103430000|2021-07-12 15:23:50|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|2
1626103440000|2021-07-12 15:24:00|||||||||2
1626103450000|2021-07-12 15:24:10|||||||||3
1626103460000|2021-07-12 15:24:20|43181.7|43161.7|43183.6|43163.6|43183.6|43163.6|43179.2|43159.2|7
1626103470000|2021-07-12 15:24:30|43184.2|43164.2|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|5
1626103480000|2021-07-12 15:24:40|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|3
1626103490000|2021-07-12 15:24:50|43190.5|43170.5|43188.6|43168.6|43190.5|43170.5|43188.6|43168.6|2
1626103500000|2021-07-12 15:25:00|43190.5|43170.5|43191.1|43171.1|43191.1|43171.1|43190.5|43170.5|3
1626103510000|2021-07-12 15:25:10|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|0
1626103520000|2021-07-12 15:25:20|43191.1|43171.1|43189.2|43169.2|43193|43173|43189.2|43169.2|2
1626103530000|2021-07-12 15:25:30|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|6
1626103540000|2021-07-12 15:25:40|43186.1|43166.1|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|5
1626103550000|2021-07-12 15:25:50|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|9
1626103560000|2021-07-12 15:26:00|||||||||4
1626103570000|2021-07-12 15:26:10|43178|43158|43178|43158|43178|43158|43178|43158|3
1626103580000|2021-07-12 15:26:20|||||||||1
1626103590000|2021-07-12 15:26:30|||||||||1
1626103600000|2021-07-12 15:26:40|43176.1|43156.1|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|7
1626103610000|2021-07-12 15:26:50|||||||||2
1626103620000|2021-07-12 15:27:00|43174.2|43154.2|43181.7|43161.7|43181.7|43161.7|43174.2|43154.2|4
1626103630000|2021-07-12 15:27:10|43178.6|43158.6|43174.8|43154.8|43183.6|43163.6|43174.8|43154.8|20
1626103640000|2021-07-12 15:27:20|||||||||2
1626103650000|2021-07-12 15:27:30|43174.2|43154.2|43178.6|43158.6|43178.6|43158.6|43174.2|43154.2|5
1626103660000|2021-07-12 15:27:40|43177.4|43157.4|43176.7|43156.7|43177.4|43157.4|43173.6|43153.6|3
1626103670000|2021-07-12 15:27:50|43178.6|43158.6|43178.6|43158.6|43179.2|43159.2|43178.6|43158.6|7
1626103680000|2021-07-12 15:28:00|43179.2|43159.2|43178.6|43158.6|43179.2|43159.2|43178.6|43158.6|3
1626103690000|2021-07-12 15:28:10|43179.2|43159.2|43176.1|43156.1|43179.2|43159.2|43176.1|43156.1|4
1626103700000|2021-07-12 15:28:20|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43176.7|43156.7|5
1626103720000|2021-07-12 15:28:40|43179.2|43159.2|43174.2|43154.2|43179.2|43159.2|43174.2|43154.2|3
1626103730000|2021-07-12 15:28:50|43173.6|43153.6|43160.5|43140.5|43173.6|43153.6|43160.5|43140.5|17
1626103740000|2021-07-12 15:29:00|43158.6|43138.6|43157.4|43137.4|43158.6|43138.6|43155.5|43135.5|11
1626103750000|2021-07-12 15:29:10|43158|43138|43158.6|43138.6|43158.6|43138.6|43156.1|43136.1|13
1626103760000|2021-07-12 15:29:20|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|2
1626103770000|2021-07-12 15:29:30|43163|43143|43163.6|43143.6|43163.6|43143.6|43163|43143|6
1626103780000|2021-07-12 15:29:40|43163|43143|43161.1|43141.1|43163.6|43143.6|43158.6|43138.6|12
1626103790000|2021-07-12 15:29:50|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|3
1626103800000|2021-07-12 15:30:00|43163.6|43143.6|43168.6|43148.6|43168.6|43148.6|43163.6|43143.6|22
1626103810000|2021-07-12 15:30:10|43168|43148|43166.1|43146.1|43168|43148|43166.1|43146.1|4
1626103820000|2021-07-12 15:30:20|43161.1|43141.1|43155.5|43135.5|43161.1|43141.1|43155.5|43135.5|6
1626103830000|2021-07-12 15:30:30|43153|43133|43153.6|43133.6|43155.5|43135.5|43152.4|43132.4|10
1626103840000|2021-07-12 15:30:40|43152.4|43132.4|43153.6|43133.6|43158|43138|43152.4|43132.4|20
1626103850000|2021-07-12 15:30:50|43151.7|43131.7|43158.6|43138.6|43158.6|43138.6|43151.1|43131.1|14
1626103860000|2021-07-12 15:31:00|43156.7|43136.7|43158.6|43138.6|43158.6|43138.6|43156.7|43136.7|14
1626103870000|2021-07-12 15:31:10|43161.7|43141.7|43158.6|43138.6|43163.6|43143.6|43158.6|43138.6|4
1626103880000|2021-07-12 15:31:20|||||||||1
1626103890000|2021-07-12 15:31:30|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|8
1626103900000|2021-07-12 15:31:40|43159.2|43139.2|43163.6|43143.6|43163.6|43143.6|43158.6|43138.6|15
1626103910000|2021-07-12 15:31:50|43158.6|43138.6|43153.6|43133.6|43158.6|43138.6|43153.6|43133.6|11
1626103920000|2021-07-12 15:32:00|||||||||4
1626103930000|2021-07-12 15:32:10|||||||||3
1626103940000|2021-07-12 15:32:20|43151.1|43131.1|43148.6|43128.6|43151.1|43131.1|43146.1|43126.1|9
1626103950000|2021-07-12 15:32:30|43149.2|43129.2|43151.1|43131.1|43151.1|43131.1|43149.2|43129.2|12
1626103960000|2021-07-12 15:32:40|||||||||4
1626103970000|2021-07-12 15:32:50|43148.6|43128.6|43148.6|43128.6|43151.1|43131.1|43148.6|43128.6|4
1626103980000|2021-07-12 15:33:00|43151.7|43131.7|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|2
1626103990000|2021-07-12 15:33:10|43151.7|43131.7|43151.1|43131.1|43151.7|43131.7|43151.1|43131.1|5
1626104000000|2021-07-12 15:33:20|43148.6|43128.6|43151.1|43131.1|43153|43133|43148.6|43128.6|2
1626104010000|2021-07-12 15:33:30|43151.7|43131.7|43153.6|43133.6|43153.6|43133.6|43151.7|43131.7|3
1626104020000|2021-07-12 15:33:40|43157.4|43137.4|43158.6|43138.6|43158.6|43138.6|43157.4|43137.4|4
1626104030000|2021-07-12 15:33:50|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1626104040000|2021-07-12 15:34:00|||||||||2
1626104050000|2021-07-12 15:34:10|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|12
1626104060000|2021-07-12 15:34:20|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|13
1626104070000|2021-07-12 15:34:30|||||||||2
1626104080000|2021-07-12 15:34:40|43148.6|43128.6|43146.1|43126.1|43148.6|43128.6|43146.1|43126.1|3
1626104090000|2021-07-12 15:34:50|43143.6|43123.6|43126.1|43106.1|43143.6|43123.6|43126.1|43106.1|14
1626104100000|2021-07-12 15:35:00|43128.6|43108.6|43136.1|43116.1|43136.7|43116.7|43128.6|43108.6|5
1626104110000|2021-07-12 15:35:10|43134.2|43114.2|43130.5|43110.5|43134.2|43114.2|43130.5|43110.5|17
1626104120000|2021-07-12 15:35:20|43131.1|43111.1|43150.5|43130.5|43150.5|43130.5|43131.1|43111.1|14
1626104130000|2021-07-12 15:35:30|43148.6|43128.6|43146.7|43126.7|43151.1|43131.1|43146.7|43126.7|2
1626104140000|2021-07-12 15:35:40|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|43146.1|43126.1|5
1626104160000|2021-07-12 15:36:00|||||||||5
1626104170000|2021-07-12 15:36:10|43150.5|43130.5|43148.6|43128.6|43151.7|43131.7|43148.6|43128.6|3
1626104180000|2021-07-12 15:36:20|43151.1|43131.1|43148.6|43128.6|43151.1|43131.1|43148.6|43128.6|5
1626104190000|2021-07-12 15:36:30|43148|43128|43136.1|43116.1|43148|43128|43136.1|43116.1|10
1626104200000|2021-07-12 15:36:40|43138.6|43118.6|43133.6|43113.6|43138.6|43118.6|43133.6|43113.6|10
1626104210000|2021-07-12 15:36:50|43131.7|43111.7|43121.1|43101.1|43131.7|43111.7|43120.5|43100.5|10
1626104220000|2021-07-12 15:37:00|43123.6|43103.6|43111.1|43091.1|43123.6|43103.6|43111.1|43091.1|6
1626104230000|2021-07-12 15:37:10|43106.7|43086.7|43106.1|43086.1|43113|43093|43106.1|43086.1|23
1626104240000|2021-07-12 15:37:20|43106.7|43086.7|43108.6|43088.6|43111.1|43091.1|43106.7|43086.7|6
1626104250000|2021-07-12 15:37:30|43110.5|43090.5|43113.6|43093.6|43113.6|43093.6|43108.6|43088.6|16
1626104260000|2021-07-12 15:37:40|||||||||3
1626104270000|2021-07-12 15:37:50|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|1
1626104280000|2021-07-12 15:38:00|43111.7|43091.7|43106.1|43086.1|43111.7|43091.7|43106.1|43086.1|6
1626104290000|2021-07-12 15:38:10|43103.6|43083.6|43103.6|43083.6|43104.2|43084.2|43101.7|43081.7|22
1626104300000|2021-07-12 15:38:20|43105.5|43085.5|43108.6|43088.6|43108.6|43088.6|43105.5|43085.5|5
1626104310000|2021-07-12 15:38:30|43110.5|43090.5|43113.6|43093.6|43113.6|43093.6|43110.5|43090.5|5
1626104320000|2021-07-12 15:38:40|43117.4|43097.4|43118.6|43098.6|43118.6|43098.6|43117.4|43097.4|11
1626104330000|2021-07-12 15:38:50|43119.2|43099.2|43121.1|43101.1|43121.1|43101.1|43119.2|43099.2|3
1626104340000|2021-07-12 15:39:00|43108.6|43088.6|43109.2|43089.2|43109.2|43089.2|43103.6|43083.6|12
1626104350000|2021-07-12 15:39:10|||||||||4
1626104360000|2021-07-12 15:39:20|43108.6|43088.6|43103.6|43083.6|43108.6|43088.6|43103.6|43083.6|12
1626104370000|2021-07-12 15:39:30|43104.2|43084.2|43103.6|43083.6|43104.2|43084.2|43103.6|43083.6|1
1626104380000|2021-07-12 15:39:40|43108.6|43088.6|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|10
1626104390000|2021-07-12 15:39:50|43108.6|43088.6|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|3
1626104400000|2021-07-12 15:40:00|43106.7|43086.7|43108.6|43088.6|43108.6|43088.6|43103.6|43083.6|4
1626104410000|2021-07-12 15:40:10|43106.7|43086.7|43093.6|43073.6|43106.7|43086.7|43093.6|43073.6|15
1626104420000|2021-07-12 15:40:20|43091.1|43071.1|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|10
1626104430000|2021-07-12 15:40:30|43091.1|43071.1|43073.6|43053.6|43091.1|43071.1|43073.6|43053.6|52
1626104440000|2021-07-12 15:40:40|43076.1|43056.1|43068.6|43048.6|43076.1|43056.1|43068.6|43048.6|21
1626104450000|2021-07-12 15:40:50|43069.2|43049.2|43077.4|43057.4|43077.4|43057.4|43068.6|43048.6|19
1626104460000|2021-07-12 15:41:00|43078|43058|43081.1|43061.1|43081.1|43061.1|43078|43058|1
1626104470000|2021-07-12 15:41:10|||||||||14
1626104480000|2021-07-12 15:41:20|43081.7|43061.7|43081.1|43061.1|43083|43063|43081.1|43061.1|13
1626104490000|2021-07-12 15:41:30|43079.2|43059.2|43076.1|43056.1|43083.6|43063.6|43074.8|43054.8|35
1626104500000|2021-07-12 15:41:40|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078|43058|9
1626104510000|2021-07-12 15:41:50|43078|43058|43073.6|43053.6|43078|43058|43073.6|43053.6|6
1626104520000|2021-07-12 15:42:00|43072.4|43052.4|43068.6|43048.6|43073.6|43053.6|43068.6|43048.6|9
1626104530000|2021-07-12 15:42:10|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|1
1626104540000|2021-07-12 15:42:20|43071.7|43051.7|43071.1|43051.1|43073.6|43053.6|43068.6|43048.6|6
1626104550000|2021-07-12 15:42:30|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1626104560000|2021-07-12 15:42:40|43073.6|43053.6|43075.5|43055.5|43075.5|43055.5|43073.6|43053.6|9
1626104570000|2021-07-12 15:42:50|43076.1|43056.1|43078.6|43058.6|43078.6|43058.6|43075.5|43055.5|7
1626104580000|2021-07-12 15:43:00|||||||||4
1626104590000|2021-07-12 15:43:10|43079.8|43059.8|43068.6|43048.6|43083.6|43063.6|43068.6|43048.6|12
1626104600000|2021-07-12 15:43:20|43071.7|43051.7|43068.6|43048.6|43071.7|43051.7|43068.6|43048.6|4
1626104620000|2021-07-12 15:43:40|43073.6|43053.6|43068.6|43048.6|43073.6|43053.6|43068.6|43048.6|9
1626104630000|2021-07-12 15:43:50|43073.6|43053.6|43066.1|43046.1|43073.6|43053.6|43066.1|43046.1|11
1626104640000|2021-07-12 15:44:00|||||||||3
1626104650000|2021-07-12 15:44:10|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|7
1626104660000|2021-07-12 15:44:20|43068.6|43048.6|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|12
1626104670000|2021-07-12 15:44:30|43066.7|43046.7|43068.6|43048.6|43068.6|43048.6|43066.7|43046.7|7
1626104680000|2021-07-12 15:44:40|||||||||11
1626104690000|2021-07-12 15:44:50|||||||||3
1626104700000|2021-07-12 15:45:00|43066.7|43046.7|43068.6|43048.6|43068.6|43048.6|43066.1|43046.1|5
1626104710000|2021-07-12 15:45:10|43063.6|43043.6|43053.6|43033.6|43063.6|43043.6|43049.2|43029.2|26
1626104720000|2021-07-12 15:45:20|43051.7|43031.7|43046.7|43026.7|43051.7|43031.7|43043.6|43023.6|39
1626104730000|2021-07-12 15:45:30|43046.1|43026.1|43039.2|43019.2|43046.1|43026.1|43039.2|43019.2|20
1626104740000|2021-07-12 15:45:40|43037.3|43017.3|43033.6|43013.6|43038.6|43018.6|43031.7|43011.7|35
1626104750000|2021-07-12 15:45:50|43036.1|43016.1|43036.1|43016.1|43038.6|43018.6|43033.6|43013.6|16
1626104760000|2021-07-12 15:46:00|43038|43018|43038.6|43018.6|43038.6|43018.6|43038|43018|6
1626104770000|2021-07-12 15:46:10|43036.7|43016.7|43036.1|43016.1|43038.6|43018.6|43033.6|43013.6|16
1626104780000|2021-07-12 15:46:20|43035.5|43015.5|43029.8|43009.8|43038.6|43018.6|43029.8|43009.8|37
1626104790000|2021-07-12 15:46:30|43029.2|43009.2|43023.6|43003.6|43029.2|43009.2|43023.6|43003.6|19
1626104800000|2021-07-12 15:46:40|43025.5|43005.5|43018.6|42998.6|43026.1|43006.1|43018.6|42998.6|32
1626104810000|2021-07-12 15:46:50|43016.7|42996.7|43018.6|42998.6|43018.6|42998.6|43013.6|42993.6|18
1626104820000|2021-07-12 15:47:00|43016.1|42996.1|43018.6|42998.6|43018.6|42998.6|43016.1|42996.1|7
1626104830000|2021-07-12 15:47:10|43013.6|42993.6|43018.6|42998.6|43018.6|42998.6|43013.6|42993.6|19
1626104840000|2021-07-12 15:47:20|43021.7|43001.7|43018.6|42998.6|43023.6|43003.6|43018.6|42998.6|38
1626104850000|2021-07-12 15:47:30|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|9
1626104860000|2021-07-12 15:47:40|43018.6|42998.6|43006.7|42986.7|43018.6|42998.6|43006.7|42986.7|31
1626104870000|2021-07-12 15:47:50|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43006.7|42986.7|7
1626104880000|2021-07-12 15:48:00|43010.5|42990.5|43003.6|42983.6|43011.1|42991.1|42998.6|42978.6|26
1626104890000|2021-07-12 15:48:10|42993.6|42973.6|42993.6|42973.6|42996.1|42976.1|42993.6|42973.6|15
1626104900000|2021-07-12 15:48:20|42992.4|42972.4|42988.6|42968.6|42993.6|42973.6|42984.8|42964.8|41
1626104910000|2021-07-12 15:48:30|42989.2|42969.2|42983.6|42963.6|42989.2|42969.2|42983.6|42963.6|30
1626104920000|2021-07-12 15:48:40|42983|42963|42981.1|42961.1|42983.6|42963.6|42978.6|42958.6|50
1626104930000|2021-07-12 15:48:50|42981.7|42961.7|42999.9|42979.9|42999.9|42979.9|42981.7|42961.7|29
1626104940000|2021-07-12 15:49:00|43000.5|42980.5|42998.6|42978.6|43004.2|42984.2|42998.6|42978.6|23
1626104950000|2021-07-12 15:49:10|43001.1|42981.1|43006.7|42986.7|43006.7|42986.7|42996.7|42976.7|29
1626104960000|2021-07-12 15:49:20|43006.1|42986.1|43021.1|43001.1|43021.1|43001.1|43006.1|42986.1|34
1626104970000|2021-07-12 15:49:30|43023|43003|43021.1|43001.1|43023.6|43003.6|43018.6|42998.6|16
1626104980000|2021-07-12 15:49:40|43021.7|43001.7|43019.2|42999.2|43023.6|43003.6|43018.6|42998.6|9
1626104990000|2021-07-12 15:49:50|43021.1|43001.1|43003|42983|43021.7|43001.7|43001.1|42981.1|35
1626105000000|2021-07-12 15:50:00|43003.6|42983.6|42999.2|42979.2|43003.6|42983.6|42999.2|42979.2|8
1626105010000|2021-07-12 15:50:10|43001.1|42981.1|42998.6|42978.6|43001.1|42981.1|42998.6|42978.6|15
1626105020000|2021-07-12 15:50:20|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|8
1626105030000|2021-07-12 15:50:30|||||||||2
1626105040000|2021-07-12 15:50:40|43004.2|42984.2|43006.1|42986.1|43006.1|42986.1|43003.6|42983.6|4
1626105050000|2021-07-12 15:50:50|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|21
1626105060000|2021-07-12 15:51:00|||||||||2
1626105070000|2021-07-12 15:51:10|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|5
1626105080000|2021-07-12 15:51:20|43011.1|42991.1|43013.6|42993.6|43013.6|42993.6|43011.1|42991.1|10
1626105090000|2021-07-12 15:51:30|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|3
1626105100000|2021-07-12 15:51:40|43018.6|42998.6|43021.1|43001.1|43021.1|43001.1|43018.6|42998.6|14
1626105110000|2021-07-12 15:51:50|43023.6|43003.6|43021.1|43001.1|43023.6|43003.6|43021.1|43001.1|10
1626105120000|2021-07-12 15:52:00|43023.6|43003.6|43038|43018|43038|43018|43023.6|43003.6|17
1626105130000|2021-07-12 15:52:10|43038.6|43018.6|43040.5|43020.5|43040.5|43020.5|43038.6|43018.6|10
1626105140000|2021-07-12 15:52:20|43041.1|43021.1|43043.6|43023.6|43043.6|43023.6|43038.6|43018.6|10
1626105150000|2021-07-12 15:52:30|43041.1|43021.1|43043.6|43023.6|43043.6|43023.6|43038.6|43018.6|19
1626105160000|2021-07-12 15:52:40|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|19
1626105170000|2021-07-12 15:52:50|43044.2|43024.2|43039.2|43019.2|43044.8|43024.8|43037.3|43017.3|6
1626105180000|2021-07-12 15:53:00|43041.1|43021.1|43041.7|43021.7|43043.6|43023.6|43039.2|43019.2|16
1626105190000|2021-07-12 15:53:10|43038.6|43018.6|43036.1|43016.1|43041.1|43021.1|43033.6|43013.6|36
1626105200000|2021-07-12 15:53:20|||||||||3
1626105210000|2021-07-12 15:53:30|43038.6|43018.6|43043.6|43023.6|43043.6|43023.6|43038.6|43018.6|10
1626105220000|2021-07-12 15:53:40|43044.2|43024.2|43043.6|43023.6|43044.2|43024.2|43043.6|43023.6|1
1626105230000|2021-07-12 15:53:50|43041.7|43021.7|43041.7|43021.7|43044.2|43024.2|43041.1|43021.1|8
1626105240000|2021-07-12 15:54:00|43039.8|43019.8|43041.7|43021.7|43043.6|43023.6|43039.2|43019.2|5
1626105250000|2021-07-12 15:54:10|43043.6|43023.6|43038.6|43018.6|43043.6|43023.6|43038.6|43018.6|11
1626105260000|2021-07-12 15:54:20|43038|43018|43038.6|43018.6|43038.6|43018.6|43038|43018|7
1626105270000|2021-07-12 15:54:30|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|0
1626105280000|2021-07-12 15:54:40|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|10
1626105290000|2021-07-12 15:54:50|||||||||3
1626105300000|2021-07-12 15:55:00|43041.1|43021.1|43041.1|43021.1|43041.1|43021.1|43040.5|43020.5|5
1626105310000|2021-07-12 15:55:10|43038.6|43018.6|43042.3|43022.3|43042.3|43022.3|43038.6|43018.6|8
1626105320000|2021-07-12 15:55:20|43044.2|43024.2|43053.6|43033.6|43053.6|43033.6|43044.2|43024.2|6
1626105330000|2021-07-12 15:55:30|43054.2|43034.2|43053.6|43033.6|43054.8|43034.8|43053.6|43033.6|14
1626105340000|2021-07-12 15:55:40|43054.2|43034.2|43053.6|43033.6|43054.2|43034.2|43053.6|43033.6|3
1626105350000|2021-07-12 15:55:50|43054.2|43034.2|43053.6|43033.6|43054.8|43034.8|43051.7|43031.7|9
1626105360000|2021-07-12 15:56:00|43051.7|43031.7|43053.6|43033.6|43054.2|43034.2|43051.1|43031.1|1
1626105370000|2021-07-12 15:56:10|43054.2|43034.2|43061.1|43041.1|43061.1|43041.1|43054.2|43034.2|4
1626105380000|2021-07-12 15:56:20|43063.6|43043.6|43063|43043|43063.6|43043.6|43059.2|43039.2|27
1626105390000|2021-07-12 15:56:30|43061.1|43041.1|43058.6|43038.6|43063.6|43043.6|43058.6|43038.6|50
1626105400000|2021-07-12 15:56:40|43056.7|43036.7|43051.7|43031.7|43056.7|43036.7|43051.7|43031.7|8
1626105410000|2021-07-12 15:56:50|43051.1|43031.1|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|3
1626105420000|2021-07-12 15:57:00|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|4
1626105430000|2021-07-12 15:57:10|43048.6|43028.6|43056.1|43036.1|43056.1|43036.1|43048.6|43028.6|11
1626105440000|2021-07-12 15:57:20|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|0
1626105450000|2021-07-12 15:57:30|43059.2|43039.2|43064.9|43044.9|43065.5|43045.5|43059.2|43039.2|4
1626105460000|2021-07-12 15:57:40|43065.5|43045.5|43063.6|43043.6|43068.6|43048.6|43063|43043|59
1626105480000|2021-07-12 15:58:00|43065.5|43045.5|43068.6|43048.6|43068.6|43048.6|43065.5|43045.5|12
1626105490000|2021-07-12 15:58:10|43070.5|43050.5|43071.7|43051.7|43071.7|43051.7|43070.5|43050.5|3
1626105500000|2021-07-12 15:58:20|43069.8|43049.8|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|2
1626105510000|2021-07-12 15:58:30|43069.2|43049.2|43063.6|43043.6|43069.2|43049.2|43063.6|43043.6|12
1626105520000|2021-07-12 15:58:40|43064.2|43044.2|43061.7|43041.7|43064.2|43044.2|43061.7|43041.7|2
1626105530000|2021-07-12 15:58:50|43066.1|43046.1|43063.6|43043.6|43066.1|43046.1|43063|43043|3
1626105540000|2021-07-12 15:59:00|43065.5|43045.5|43058.6|43038.6|43066.1|43046.1|43058.6|43038.6|5
1626105550000|2021-07-12 15:59:10|43058|43038|43051.1|43031.1|43058.6|43038.6|43051.1|43031.1|2
1626105560000|2021-07-12 15:59:20|||||||||3
1626105570000|2021-07-12 15:59:30|43046.1|43026.1|43048.6|43028.6|43048.6|43028.6|43046.1|43026.1|8
1626105580000|2021-07-12 15:59:40|43053.6|43033.6|43053.6|43033.6|43056.1|43036.1|43053.6|43033.6|3
1626105590000|2021-07-12 15:59:50|43054.2|43034.2|43060.5|43040.5|43060.5|43040.5|43053.6|43033.6|9
1626105600000|2021-07-12 16:00:00|43061.1|43041.1|43061.1|43041.1|43061.7|43041.7|43058.6|43038.6|6
1626105610000|2021-07-12 16:00:10|43060.5|43040.5|43058.6|43038.6|43060.5|43040.5|43058.6|43038.6|0
1626105620000|2021-07-12 16:00:20|43061.1|43041.1|43068.6|43048.6|43068.6|43048.6|43058|43038|20
1626105630000|2021-07-12 16:00:30|43070.5|43050.5|43073.6|43053.6|43073.6|43053.6|43070.5|43050.5|4
1626105640000|2021-07-12 16:00:40|43078.6|43058.6|43083.6|43063.6|43083.6|43063.6|43078.6|43058.6|7
1626105650000|2021-07-12 16:00:50|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|14
1626105660000|2021-07-12 16:01:00|43084.2|43064.2|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|14
1626105670000|2021-07-12 16:01:10|||||||||6
1626105680000|2021-07-12 16:01:20|||||||||8
1626105690000|2021-07-12 16:01:30|43081.1|43061.1|43073.6|43053.6|43081.1|43061.1|43073.6|43053.6|8
1626105700000|2021-07-12 16:01:40|43068.6|43048.6|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|5
1626105710000|2021-07-12 16:01:50|||||||||5
1626105720000|2021-07-12 16:02:00|43066.7|43046.7|43071.1|43051.1|43071.1|43051.1|43066.7|43046.7|7
1626105730000|2021-07-12 16:02:10|43069.2|43049.2|43066.1|43046.1|43069.2|43049.2|43066.1|43046.1|10
1626105750000|2021-07-12 16:02:30|||||||||4
1626105760000|2021-07-12 16:02:40|||||||||3
1626105780000|2021-07-12 16:03:00|||||||||2
1626105790000|2021-07-12 16:03:10|43064.2|43044.2|43063.6|43043.6|43068.6|43048.6|43063.6|43043.6|8
1626105800000|2021-07-12 16:03:20|||||||||2
1626105810000|2021-07-12 16:03:30|43061.1|43041.1|43059.2|43039.2|43061.1|43041.1|43058.6|43038.6|14
1626105820000|2021-07-12 16:03:40|43060.5|43040.5|43063.6|43043.6|43063.6|43043.6|43058.6|43038.6|4
1626105830000|2021-07-12 16:03:50|43061.1|43041.1|43061.1|43041.1|43061.7|43041.7|43058.6|43038.6|4
1626105840000|2021-07-12 16:04:00|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|1
1626105850000|2021-07-12 16:04:10|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|4
1626105860000|2021-07-12 16:04:20|43060.5|43040.5|43065.5|43045.5|43065.5|43045.5|43060.5|43040.5|10
1626105870000|2021-07-12 16:04:30|43063.6|43043.6|43065.5|43045.5|43065.5|43045.5|43063.6|43043.6|1
1626105880000|2021-07-12 16:04:40|43067.4|43047.4|43068.6|43048.6|43068.6|43048.6|43067.4|43047.4|7
1626105890000|2021-07-12 16:04:50|||||||||2
1626105900000|2021-07-12 16:05:00|43066.7|43046.7|43059.2|43039.2|43066.7|43046.7|43059.2|43039.2|9
1626105910000|2021-07-12 16:05:10|43058.6|43038.6|43061.1|43041.1|43061.1|43041.1|43058.6|43038.6|0
1626105920000|2021-07-12 16:05:20|43058.6|43038.6|43061.1|43041.1|43061.1|43041.1|43058.6|43038.6|6
1626105930000|2021-07-12 16:05:30|43061.7|43041.7|43062.3|43042.3|43062.3|43042.3|43061.7|43041.7|5
1626105940000|2021-07-12 16:05:40|43061.7|43041.7|43066.7|43046.7|43066.7|43046.7|43061.7|43041.7|2
1626105950000|2021-07-12 16:05:50|||||||||1
1626105960000|2021-07-12 16:06:00|43068.6|43048.6|43071.7|43051.7|43071.7|43051.7|43068.6|43048.6|5
1626105970000|2021-07-12 16:06:10|||||||||1
1626105980000|2021-07-12 16:06:20|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|9
1626105990000|2021-07-12 16:06:30|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|4
1626106000000|2021-07-12 16:06:40|43081.1|43061.1|43086.1|43066.1|43086.1|43066.1|43081.1|43061.1|4
1626106010000|2021-07-12 16:06:50|43083.6|43063.6|43086.1|43066.1|43086.1|43066.1|43083.6|43063.6|6
1626106020000|2021-07-12 16:07:00|43084.2|43064.2|43086.1|43066.1|43088.6|43068.6|43083.6|43063.6|14
1626106040000|2021-07-12 16:07:20|43085.5|43065.5|43086.1|43066.1|43086.1|43066.1|43083.6|43063.6|9
1626106050000|2021-07-12 16:07:30|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|1
1626106060000|2021-07-12 16:07:40|43085.5|43065.5|43085.5|43065.5|43088|43068|43085.5|43065.5|4
1626106070000|2021-07-12 16:07:50|||||||||1
1626106080000|2021-07-12 16:08:00|43087.4|43067.4|43085.5|43065.5|43087.4|43067.4|43085.5|43065.5|0
1626106090000|2021-07-12 16:08:10|43087.4|43067.4|43085.5|43065.5|43088|43068|43085.5|43065.5|12
1626106100000|2021-07-12 16:08:20|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|0
1626106110000|2021-07-12 16:08:30|43081.1|43061.1|43081.7|43061.7|43083.6|43063.6|43081.1|43061.1|3
1626106120000|2021-07-12 16:08:40|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|0
1626106130000|2021-07-12 16:08:50|43083|43063|43085.5|43065.5|43085.5|43065.5|43083|43063|3
1626106140000|2021-07-12 16:09:00|43083.6|43063.6|43081.1|43061.1|43083.6|43063.6|43081.1|43061.1|1
1626106150000|2021-07-12 16:09:10|43078.6|43058.6|43081.1|43061.1|43081.1|43061.1|43078.6|43058.6|0
1626106160000|2021-07-12 16:09:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|4
1626106170000|2021-07-12 16:09:30|||||||||3
1626106180000|2021-07-12 16:09:40|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|2
1626106190000|2021-07-12 16:09:50|43081.1|43061.1|43088.6|43068.6|43088.6|43068.6|43081.1|43061.1|15
1626106200000|2021-07-12 16:10:00|43086.7|43066.7|43086.1|43066.1|43086.7|43066.7|43083.6|43063.6|10
1626106210000|2021-07-12 16:10:10|43084.2|43064.2|43078.6|43058.6|43084.2|43064.2|43078.6|43058.6|33
1626106220000|2021-07-12 16:10:20|43081.7|43061.7|43081.1|43061.1|43081.7|43061.7|43080.5|43060.5|12
1626106240000|2021-07-12 16:10:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|0
1626106250000|2021-07-12 16:10:50|43081.1|43061.1|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|4
1626106260000|2021-07-12 16:11:00|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|3
1626106280000|2021-07-12 16:11:20|43088.6|43068.6|43093.6|43073.6|43093.6|43073.6|43088.6|43068.6|5
1626106290000|2021-07-12 16:11:30|||||||||1
1626106300000|2021-07-12 16:11:40|43095.5|43075.5|43098.6|43078.6|43098.6|43078.6|43095.5|43075.5|8
1626106310000|2021-07-12 16:11:50|||||||||3
1626106320000|2021-07-12 16:12:00|43103.6|43083.6|43106.1|43086.1|43106.1|43086.1|43103.6|43083.6|4
1626106330000|2021-07-12 16:12:10|43103.6|43083.6|43103.6|43083.6|43104.2|43084.2|43103.6|43083.6|13
1626106340000|2021-07-12 16:12:20|||||||||2
1626106360000|2021-07-12 16:12:40|43101.1|43081.1|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|10
1626106370000|2021-07-12 16:12:50|||||||||1
1626106380000|2021-07-12 16:13:00|43099.8|43079.8|43103.6|43083.6|43103.6|43083.6|43099.8|43079.8|4
1626106390000|2021-07-12 16:13:10|||||||||21
1626106400000|2021-07-12 16:13:20|43105.5|43085.5|43105.5|43085.5|43106.1|43086.1|43105.5|43085.5|3
1626106410000|2021-07-12 16:13:30|43108|43088|43108.6|43088.6|43108.6|43088.6|43105.5|43085.5|13
1626106420000|2021-07-12 16:13:40|43109.2|43089.2|43113.6|43093.6|43113.6|43093.6|43109.2|43089.2|12
1626106430000|2021-07-12 16:13:50|||||||||2
1626106440000|2021-07-12 16:14:00|43115.5|43095.5|43115.5|43095.5|43118.6|43098.6|43115.5|43095.5|15
1626106450000|2021-07-12 16:14:10|||||||||10
1626106460000|2021-07-12 16:14:20|43116.1|43096.1|43118.6|43098.6|43118.6|43098.6|43116.1|43096.1|2
1626106470000|2021-07-12 16:14:30|||||||||2
1626106490000|2021-07-12 16:14:50|43116.7|43096.7|43116.1|43096.1|43116.7|43096.7|43116.1|43096.1|5
1626106500000|2021-07-12 16:15:00|43118|43098|43118.6|43098.6|43118.6|43098.6|43118|43098|2
1626106520000|2021-07-12 16:15:20|43120.5|43100.5|43126.1|43106.1|43126.1|43106.1|43120.5|43100.5|19
1626106530000|2021-07-12 16:15:30|43128.6|43108.6|43114.2|43094.2|43128.6|43108.6|43114.2|43094.2|24
1626106540000|2021-07-12 16:15:40|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|6
1626106550000|2021-07-12 16:15:50|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|4
1626106560000|2021-07-12 16:16:00|43124.2|43104.2|43130.5|43110.5|43132.4|43112.4|43124.2|43104.2|8
1626106570000|2021-07-12 16:16:10|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|1
1626106580000|2021-07-12 16:16:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|5
1626106590000|2021-07-12 16:16:30|43137.4|43117.4|43141.1|43121.1|43142.4|43122.4|43137.4|43117.4|15
1626106600000|2021-07-12 16:16:40|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|1
1626106610000|2021-07-12 16:16:50|43141.1|43121.1|43143.6|43123.6|43143.6|43123.6|43141.1|43121.1|12
1626106620000|2021-07-12 16:17:00|||||||||6
1626106630000|2021-07-12 16:17:10|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|5
1626106640000|2021-07-12 16:17:20|43143.6|43123.6|43145.5|43125.5|43145.5|43125.5|43143.6|43123.6|4
1626106650000|2021-07-12 16:17:30|43143.6|43123.6|43143|43123|43143.6|43123.6|43133.6|43113.6|16
1626106660000|2021-07-12 16:17:40|||||||||2
1626106670000|2021-07-12 16:17:50|43148.6|43128.6|43148|43128|43150.5|43130.5|43148|43128|7
1626106680000|2021-07-12 16:18:00|43148.6|43128.6|43145.5|43125.5|43148.6|43128.6|43145.5|43125.5|3
1626106690000|2021-07-12 16:18:10|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|1
1626106700000|2021-07-12 16:18:20|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|3
1626106710000|2021-07-12 16:18:30|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|1
1626106720000|2021-07-12 16:18:40|43146.1|43126.1|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|2
1626106730000|2021-07-12 16:18:50|43145.5|43125.5|43146.1|43126.1|43146.1|43126.1|43145.5|43125.5|0
1626106740000|2021-07-12 16:19:00|43148|43128|43146.1|43126.1|43148.6|43128.6|43143.6|43123.6|4
1626106760000|2021-07-12 16:19:20|43148.6|43128.6|43155.5|43135.5|43155.5|43135.5|43148.6|43128.6|10
1626106770000|2021-07-12 16:19:30|43156.1|43136.1|43153.6|43133.6|43156.1|43136.1|43153.6|43133.6|1
1626106780000|2021-07-12 16:19:40|||||||||1
1626106790000|2021-07-12 16:19:50|43151.1|43131.1|43146.1|43126.1|43151.1|43131.1|43146.1|43126.1|8
1626106800000|2021-07-12 16:20:00|43148|43128|43146.1|43126.1|43148|43128|43143.6|43123.6|11
1626106810000|2021-07-12 16:20:10|43144.2|43124.2|43143.6|43123.6|43144.2|43124.2|43143.6|43123.6|2
1626106820000|2021-07-12 16:20:20|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|0
1626106840000|2021-07-12 16:20:40|43143.6|43123.6|43146.1|43126.1|43148.6|43128.6|43143.6|43123.6|5
1626106860000|2021-07-12 16:21:00|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|43148.6|43128.6|3
1626106890000|2021-07-12 16:21:30|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43143.6|43123.6|9
1626106900000|2021-07-12 16:21:40|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43144.2|43124.2|2
1626106910000|2021-07-12 16:21:50|||||||||1
1626106920000|2021-07-12 16:22:00|||||||||18
1626106930000|2021-07-12 16:22:10|43143.6|43123.6|43143.6|43123.6|43148.6|43128.6|43143.6|43123.6|15
1626106940000|2021-07-12 16:22:20|43143|43123|43141.1|43121.1|43143|43123|43141.1|43121.1|1
1626106950000|2021-07-12 16:22:30|43143.6|43123.6|43141.1|43121.1|43143.6|43123.6|43139.2|43119.2|5
1626106960000|2021-07-12 16:22:40|43138.6|43118.6|43131.7|43111.7|43138.6|43118.6|43131.7|43111.7|9
1626106970000|2021-07-12 16:22:50|43131.1|43111.1|43128|43108|43131.1|43111.1|43126.1|43106.1|6
1626106980000|2021-07-12 16:23:00|43128.6|43108.6|43126.1|43106.1|43131.7|43111.7|43126.1|43106.1|9
1626106990000|2021-07-12 16:23:10|43128|43108|43131.1|43111.1|43131.1|43111.1|43128|43108|7
1626107000000|2021-07-12 16:23:20|43128.6|43108.6|43130.5|43110.5|43131.1|43111.1|43128.6|43108.6|1
1626107010000|2021-07-12 16:23:30|43131.1|43111.1|43133.6|43113.6|43136.7|43116.7|43131.1|43111.1|10
1626107020000|2021-07-12 16:23:40|||||||||2
1626107030000|2021-07-12 16:23:50|43131.1|43111.1|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|0
1626107040000|2021-07-12 16:24:00|43133.6|43113.6|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|5
1626107050000|2021-07-12 16:24:10|43129.2|43109.2|43126.7|43106.7|43129.2|43109.2|43126.7|43106.7|12
1626107060000|2021-07-12 16:24:20|43126.1|43106.1|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|5
1626107070000|2021-07-12 16:24:30|43124.8|43104.8|43124.2|43104.2|43126.7|43106.7|43124.2|43104.2|1
1626107090000|2021-07-12 16:24:50|43126.7|43106.7|43131.1|43111.1|43131.1|43111.1|43126.7|43106.7|5
1626107100000|2021-07-12 16:25:00|43133.6|43113.6|43146.7|43126.7|43148.6|43128.6|43133.6|43113.6|16
1626107110000|2021-07-12 16:25:10|43145.5|43125.5|43146.1|43126.1|43146.1|43126.1|43143.6|43123.6|2
1626107120000|2021-07-12 16:25:20|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1626107130000|2021-07-12 16:25:30|||||||||1
1626107140000|2021-07-12 16:25:40|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|6
1626107160000|2021-07-12 16:26:00|43144.2|43124.2|43146.1|43126.1|43146.1|43126.1|43143.6|43123.6|2
1626107210000|2021-07-12 16:26:50|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|1
1626107220000|2021-07-12 16:27:00|43143|43123|43145.5|43125.5|43146.7|43126.7|43143|43123|7
1626107230000|2021-07-12 16:27:10|43146.7|43126.7|43150.5|43130.5|43150.5|43130.5|43146.7|43126.7|4
1626107240000|2021-07-12 16:27:20|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|0
1626107250000|2021-07-12 16:27:30|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|9
1626107280000|2021-07-12 16:28:00|||||||||3
1626107290000|2021-07-12 16:28:10|43153|43133|43149.9|43129.9|43153|43133|43149.9|43129.9|2
1626107300000|2021-07-12 16:28:20|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43147.4|43127.4|3
1626107310000|2021-07-12 16:28:30|43149.9|43129.9|43144.9|43124.9|43149.9|43129.9|43144.9|43124.9|5
1626107320000|2021-07-12 16:28:40|43146.8|43126.8|43143|43123|43147.4|43127.4|43143|43123|2
1626107330000|2021-07-12 16:28:50|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|1
1626107340000|2021-07-12 16:29:00|43139.9|43119.9|43142.4|43122.4|43142.4|43122.4|43139.9|43119.9|3
1626107350000|2021-07-12 16:29:10|43139.9|43119.9|43140.5|43120.5|43140.5|43120.5|43139.9|43119.9|4
1626107360000|2021-07-12 16:29:20|43142.4|43122.4|43144.9|43124.9|43146.8|43126.8|43142.4|43122.4|6
1626107370000|2021-07-12 16:29:30|||||||||2
1626107400000|2021-07-12 16:30:00|43146.8|43126.8|43147.4|43127.4|43147.4|43127.4|43144.9|43124.9|12
1626107410000|2021-07-12 16:30:10|43149.9|43129.9|43159.9|43139.9|43162.4|43142.4|43149.9|43129.9|22
1626107420000|2021-07-12 16:30:20|43158|43138|43158|43138|43158|43138|43158|43138|4
1626107430000|2021-07-12 16:30:30|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|43159.9|43139.9|4
1626107440000|2021-07-12 16:30:40|||||||||8
1626107450000|2021-07-12 16:30:50|43161.8|43141.8|43162.4|43142.4|43164.9|43144.9|43159.9|43139.9|0
1626107460000|2021-07-12 16:31:00|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43162.4|43142.4|2
1626107470000|2021-07-12 16:31:10|43163|43143|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|1
1626107480000|2021-07-12 16:31:20|43164.9|43144.9|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|2
1626107490000|2021-07-12 16:31:30|43164.9|43144.9|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|0
1626107500000|2021-07-12 16:31:40|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|2
1626107510000|2021-07-12 16:31:50|43164.3|43144.3|43162.4|43142.4|43164.3|43144.3|43162.4|43142.4|7
1626107520000|2021-07-12 16:32:00|43160.5|43140.5|43161.8|43141.8|43162.4|43142.4|43159.9|43139.9|4
1626107530000|2021-07-12 16:32:10|43159.9|43139.9|43162.4|43142.4|43162.4|43142.4|43159.3|43139.3|3
1626107540000|2021-07-12 16:32:20|43164.9|43144.9|43167.4|43147.4|43167.4|43147.4|43164.9|43144.9|13
1626107550000|2021-07-12 16:32:30|43164.9|43144.9|43166.8|43146.8|43166.8|43146.8|43164.9|43144.9|2
1626107560000|2021-07-12 16:32:40|43167.4|43147.4|43167.4|43147.4|43167.4|43147.4|43164.9|43144.9|2
1626107570000|2021-07-12 16:32:50|43169.3|43149.3|43167.4|43147.4|43169.3|43149.3|43167.4|43147.4|0
1626107580000|2021-07-12 16:33:00|43169.9|43149.9|43167.4|43147.4|43169.9|43149.9|43167.4|43147.4|5
1626107590000|2021-07-12 16:33:10|43169.3|43149.3|43169.9|43149.9|43169.9|43149.9|43169.3|43149.3|6
1626107600000|2021-07-12 16:33:20|43169.3|43149.3|43169.9|43149.9|43169.9|43149.9|43169.3|43149.3|0
1626107610000|2021-07-12 16:33:30|43170.5|43150.5|43167.4|43147.4|43170.5|43150.5|43167.4|43147.4|3
1626107620000|2021-07-12 16:33:40|43169.3|43149.3|43169.3|43149.3|43169.9|43149.9|43169.3|43149.3|1
1626107630000|2021-07-12 16:33:50|43167.4|43147.4|43166.2|43146.2|43169.9|43149.9|43166.2|43146.2|11
1626107640000|2021-07-12 16:34:00|43161.8|43141.8|43162.4|43142.4|43162.4|43142.4|43161.8|43141.8|4
1626107650000|2021-07-12 16:34:10|43160.5|43140.5|43162.4|43142.4|43162.4|43142.4|43160.5|43140.5|11
1626107660000|2021-07-12 16:34:20|43163|43143|43155.5|43135.5|43163|43143|43155.5|43135.5|16
1626107670000|2021-07-12 16:34:30|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|3
1626107680000|2021-07-12 16:34:40|43155.5|43135.5|43154.9|43134.9|43155.5|43135.5|43152.4|43132.4|4
1626107690000|2021-07-12 16:34:50|||||||||2
1626107700000|2021-07-12 16:35:00|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|4
1626107710000|2021-07-12 16:35:10|||||||||3
1626107720000|2021-07-12 16:35:20|43159.9|43139.9|43157.4|43137.4|43159.9|43139.9|43157.4|43137.4|14
1626107730000|2021-07-12 16:35:30|||||||||5
1626107740000|2021-07-12 16:35:40|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|7
1626107750000|2021-07-12 16:35:50|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|1
1626107780000|2021-07-12 16:36:20|43151.8|43131.8|43149.9|43129.9|43151.8|43131.8|43149.9|43129.9|1
1626107790000|2021-07-12 16:36:30|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|5
1626107800000|2021-07-12 16:36:40|43145.5|43125.5|43139.9|43119.9|43145.5|43125.5|43139.9|43119.9|12
1626107810000|2021-07-12 16:36:50|43137.4|43117.4|43142.4|43122.4|43142.4|43122.4|43137.4|43117.4|3
1626107820000|2021-07-12 16:37:00|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|6
1626107830000|2021-07-12 16:37:10|43144.9|43124.9|43148|43128|43148|43128|43144.9|43124.9|4
1626107840000|2021-07-12 16:37:20|43147.4|43127.4|43149.9|43129.9|43149.9|43129.9|43147.4|43127.4|0
1626107850000|2021-07-12 16:37:30|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|3
1626107860000|2021-07-12 16:37:40|43154.3|43134.3|43157.4|43137.4|43157.4|43137.4|43152.4|43132.4|15
1626107870000|2021-07-12 16:37:50|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43157.4|43137.4|6
1626107880000|2021-07-12 16:38:00|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|3
1626107890000|2021-07-12 16:38:10|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|3
1626107900000|2021-07-12 16:38:20|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|1
1626107910000|2021-07-12 16:38:30|43164.3|43144.3|43162.4|43142.4|43164.3|43144.3|43162.4|43142.4|4
1626107920000|2021-07-12 16:38:40|43160.5|43140.5|43154.3|43134.3|43161.8|43141.8|43154.3|43134.3|11
1626107930000|2021-07-12 16:38:50|||||||||1
1626107940000|2021-07-12 16:39:00|||||||||3
1626107960000|2021-07-12 16:39:20|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|9
1626107970000|2021-07-12 16:39:30|43151.8|43131.8|43147.4|43127.4|43151.8|43131.8|43147.4|43127.4|5
1626107980000|2021-07-12 16:39:40|||||||||3
1626108000000|2021-07-12 16:40:00|||||||||2
1626108010000|2021-07-12 16:40:10|||||||||4
1626108020000|2021-07-12 16:40:20|||||||||1
1626108030000|2021-07-12 16:40:30|43156.2|43136.2|43157.4|43137.4|43157.4|43137.4|43156.2|43136.2|9
1626108040000|2021-07-12 16:40:40|43159.3|43139.3|43162.4|43142.4|43162.4|43142.4|43159.3|43139.3|7
1626108050000|2021-07-12 16:40:50|||||||||3
1626108060000|2021-07-12 16:41:00|43157.4|43137.4|43157.4|43137.4|43159.3|43139.3|43157.4|43137.4|9
1626108070000|2021-07-12 16:41:10|43155.5|43135.5|43157.4|43137.4|43157.4|43137.4|43155.5|43135.5|0
1626108080000|2021-07-12 16:41:20|43155.5|43135.5|43154.9|43134.9|43155.5|43135.5|43154.9|43134.9|7
1626108090000|2021-07-12 16:41:30|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|3
1626108100000|2021-07-12 16:41:40|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|43154.3|43134.3|0
1626108110000|2021-07-12 16:41:50|43157.4|43137.4|43158|43138|43159.3|43139.3|43157.4|43137.4|18
1626108120000|2021-07-12 16:42:00|43159.3|43139.3|43162.4|43142.4|43162.4|43142.4|43159.3|43139.3|6
1626108130000|2021-07-12 16:42:10|43164.9|43144.9|43160.5|43140.5|43164.9|43144.9|43160.5|43140.5|1
1626108140000|2021-07-12 16:42:20|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|0
1626108150000|2021-07-12 16:42:30|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|0
1626108160000|2021-07-12 16:42:40|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|0
1626108170000|2021-07-12 16:42:50|43164.9|43144.9|43162.4|43142.4|43164.9|43144.9|43162.4|43142.4|3
1626108180000|2021-07-12 16:43:00|43164.3|43144.3|43164.9|43144.9|43164.9|43144.9|43164.3|43144.3|1
1626108190000|2021-07-12 16:43:10|43164.3|43144.3|43166.8|43146.8|43166.8|43146.8|43164.3|43144.3|1
1626108200000|2021-07-12 16:43:20|||||||||5
1626108210000|2021-07-12 16:43:30|43167.4|43147.4|43167.4|43147.4|43169.9|43149.9|43167.4|43147.4|11
1626108220000|2021-07-12 16:43:40|43169.9|43149.9|43169.9|43149.9|43170.5|43150.5|43169.9|43149.9|12
1626108230000|2021-07-12 16:43:50|43167.4|43147.4|43174.3|43154.3|43174.3|43154.3|43167.4|43147.4|14
1626108250000|2021-07-12 16:44:10|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|3
1626108260000|2021-07-12 16:44:20|||||||||2
1626108270000|2021-07-12 16:44:30|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|3
1626108280000|2021-07-12 16:44:40|||||||||5
1626108290000|2021-07-12 16:44:50|||||||||1
1626108300000|2021-07-12 16:45:00|43180.5|43160.5|43179.3|43159.3|43180.5|43160.5|43179.3|43159.3|1
1626108320000|2021-07-12 16:45:20|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|10
1626108330000|2021-07-12 16:45:30|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|5
1626108340000|2021-07-12 16:45:40|||||||||2
1626108350000|2021-07-12 16:45:50|||||||||4
1626108360000|2021-07-12 16:46:00|43173|43153|43172.4|43152.4|43173|43153|43172.4|43152.4|6
1626108370000|2021-07-12 16:46:10|||||||||3
1626108380000|2021-07-12 16:46:20|43171.2|43151.2|43164.9|43144.9|43171.2|43151.2|43164.9|43144.9|19
1626108390000|2021-07-12 16:46:30|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|4
1626108400000|2021-07-12 16:46:40|||||||||2
1626108410000|2021-07-12 16:46:50|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|43157.4|43137.4|3
1626108420000|2021-07-12 16:47:00|43158|43138|43159.9|43139.9|43159.9|43139.9|43158|43138|1
1626108430000|2021-07-12 16:47:10|||||||||1
1626108440000|2021-07-12 16:47:20|43161.8|43141.8|43162.4|43142.4|43162.4|43142.4|43161.8|43141.8|1
1626108450000|2021-07-12 16:47:30|||||||||2
1626108460000|2021-07-12 16:47:40|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|0
1626108470000|2021-07-12 16:47:50|43167.4|43147.4|43171.8|43151.8|43171.8|43151.8|43167.4|43147.4|2
1626108480000|2021-07-12 16:48:00|43169.9|43149.9|43171.8|43151.8|43171.8|43151.8|43169.9|43149.9|1
1626108490000|2021-07-12 16:48:10|43172.4|43152.4|43169.9|43149.9|43172.4|43152.4|43169.9|43149.9|1
1626108500000|2021-07-12 16:48:20|||||||||11
1626108510000|2021-07-12 16:48:30|43171.8|43151.8|43169.9|43149.9|43171.8|43151.8|43169.9|43149.9|2
1626108540000|2021-07-12 16:49:00|43169.3|43149.3|43167.4|43147.4|43169.3|43149.3|43167.4|43147.4|0
1626108550000|2021-07-12 16:49:10|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|2
1626108560000|2021-07-12 16:49:20|43169.9|43149.9|43167.4|43147.4|43169.9|43149.9|43167.4|43147.4|9
1626108570000|2021-07-12 16:49:30|||||||||3
1626108590000|2021-07-12 16:49:50|43169.9|43149.9|43178.1|43158.1|43178.1|43158.1|43169.9|43149.9|12
1626108600000|2021-07-12 16:50:00|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|4
1626108610000|2021-07-12 16:50:10|||||||||1
1626108620000|2021-07-12 16:50:20|||||||||3
1626108630000|2021-07-12 16:50:30|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|4
1626108640000|2021-07-12 16:50:40|43176.2|43156.2|43171.1|43151.1|43178.1|43158.1|43171.1|43151.1|144
1626108650000|2021-07-12 16:50:50|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|2
1626108660000|2021-07-12 16:51:00|43168|43148|43168|43148|43168|43148|43168|43148|4
1626108670000|2021-07-12 16:51:10|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|4
1626108680000|2021-07-12 16:51:20|43168|43148|43168|43148|43168|43148|43168|43148|105
1626108700000|2021-07-12 16:51:40|43168.6|43148.6|43168|43148|43168.6|43148.6|43168|43148|3
1626108710000|2021-07-12 16:51:50|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|2
1626108720000|2021-07-12 16:52:00|||||||||3
1626108730000|2021-07-12 16:52:10|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|3
1626108740000|2021-07-12 16:52:20|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43158.6|43138.6|3
1626108750000|2021-07-12 16:52:30|43158.6|43138.6|43156.1|43136.1|43158.6|43138.6|43154.8|43134.8|7
1626108760000|2021-07-12 16:52:40|43158.6|43138.6|43160.5|43140.5|43160.5|43140.5|43158|43138|1
1626108780000|2021-07-12 16:53:00|43161.1|43141.1|43168.6|43148.6|43168.6|43148.6|43161.1|43141.1|11
1626108790000|2021-07-12 16:53:10|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163|43143|10
1626108800000|2021-07-12 16:53:20|43165.5|43145.5|43168.6|43148.6|43168.6|43148.6|43165.5|43145.5|15
1626108810000|2021-07-12 16:53:30|43166.7|43146.7|43170.5|43150.5|43170.5|43150.5|43164.9|43144.9|5
1626108820000|2021-07-12 16:53:40|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|32
1626108840000|2021-07-12 16:54:00|43173.6|43153.6|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|10
1626108850000|2021-07-12 16:54:10|43175.5|43155.5|43173.6|43153.6|43175.5|43155.5|43173.6|43153.6|10
1626108860000|2021-07-12 16:54:20|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|3
1626108870000|2021-07-12 16:54:30|43177.4|43157.4|43175.5|43155.5|43177.4|43157.4|43175.5|43155.5|6
1626108880000|2021-07-12 16:54:40|43177.4|43157.4|43173.6|43153.6|43177.4|43157.4|43173.6|43153.6|4
1626108890000|2021-07-12 16:54:50|43173|43153|43170.5|43150.5|43173|43153|43166.7|43146.7|14
1626108900000|2021-07-12 16:55:00|43168.6|43148.6|43171.1|43151.1|43171.1|43151.1|43168.6|43148.6|16
1626108910000|2021-07-12 16:55:10|43168.6|43148.6|43173.6|43153.6|43173.6|43153.6|43168.6|43148.6|4
1626108920000|2021-07-12 16:55:20|43173|43153|43173.6|43153.6|43173.6|43153.6|43168.6|43148.6|17
1626108930000|2021-07-12 16:55:30|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|10
1626108940000|2021-07-12 16:55:40|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|5
1626108950000|2021-07-12 16:55:50|||||||||4
1626108960000|2021-07-12 16:56:00|43163.6|43143.6|43153.6|43133.6|43163.6|43143.6|43151.1|43131.1|28
1626108970000|2021-07-12 16:56:10|||||||||1
1626108980000|2021-07-12 16:56:20|43155.5|43135.5|43148.6|43128.6|43155.5|43135.5|43148.6|43128.6|12
1626108990000|2021-07-12 16:56:30|43150.5|43130.5|43148.6|43128.6|43150.5|43130.5|43148.6|43128.6|6
1626109000000|2021-07-12 16:56:40|||||||||6
1626109010000|2021-07-12 16:56:50|43146.7|43126.7|43146.7|43126.7|43148.6|43128.6|43146.7|43126.7|3
1626109020000|2021-07-12 16:57:00|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43145.5|43125.5|5
1626109030000|2021-07-12 16:57:10|||||||||9
1626109040000|2021-07-12 16:57:20|43150.5|43130.5|43151.1|43131.1|43151.7|43131.7|43150.5|43130.5|12
1626109050000|2021-07-12 16:57:30|43150.5|43130.5|43153.6|43133.6|43153.6|43133.6|43150.5|43130.5|0
1626109060000|2021-07-12 16:57:40|43155.5|43135.5|43155.5|43135.5|43157.4|43137.4|43155.5|43135.5|13
1626109070000|2021-07-12 16:57:50|43157.4|43137.4|43153.6|43133.6|43158|43138|43153.6|43133.6|12
1626109080000|2021-07-12 16:58:00|43153|43133|43153.6|43133.6|43153.6|43133.6|43153|43133|10
1626109090000|2021-07-12 16:58:10|43154.2|43134.2|43156.1|43136.1|43156.1|43136.1|43154.2|43134.2|8
1626109100000|2021-07-12 16:58:20|43158|43138|43158.6|43138.6|43158.6|43138.6|43158|43138|21
1626109110000|2021-07-12 16:58:30|43158|43138|43156.7|43136.7|43158.6|43138.6|43156.1|43136.1|10
1626109120000|2021-07-12 16:58:40|43158.6|43138.6|43155.5|43135.5|43158.6|43138.6|43155.5|43135.5|16
1626109130000|2021-07-12 16:58:50|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43153.6|43133.6|28
1626109140000|2021-07-12 16:59:00|43156.7|43136.7|43163.6|43143.6|43168.6|43148.6|43155.5|43135.5|154
1626109150000|2021-07-12 16:59:10|43163|43143|43162.4|43142.4|43163.6|43143.6|43158.6|43138.6|111
1626109160000|2021-07-12 16:59:20|43158.6|43138.6|43163|43143|43168|43148|43158.6|43138.6|128
1626109170000|2021-07-12 16:59:30|43158.6|43138.6|43163.6|43143.6|43164.2|43144.2|43158.6|43138.6|118
1626109180000|2021-07-12 16:59:40|43159.8|43139.8|43158|43138|43163.6|43143.6|43155.5|43135.5|134
1626109190000|2021-07-12 16:59:50|43159.9|43139.9|43174.9|43154.9|43174.9|43154.9|43159.9|43139.9|131
1626109200000|2021-07-12 17:00:00|43173|43153|43182.4|43162.4|43184.3|43164.3|43170.5|43150.5|42
1626109210000|2021-07-12 17:00:10|43193.6|43173.6|43195.5|43175.5|43198|43178|43193.6|43173.6|33
1626109220000|2021-07-12 17:00:20|43198|43178|43208.6|43188.6|43208.6|43188.6|43198|43178|18
1626109230000|2021-07-12 17:00:30|43210.5|43190.5|43199.2|43179.2|43213.6|43193.6|43199.2|43179.2|24
1626109240000|2021-07-12 17:00:40|43203|43183|43206.1|43186.1|43206.1|43186.1|43201.1|43181.1|6
1626109250000|2021-07-12 17:00:50|43204.2|43184.2|43201.7|43181.7|43204.2|43184.2|43201.7|43181.7|14
1626109260000|2021-07-12 17:01:00|43203.6|43183.6|43213.6|43193.6|43213.6|43193.6|43203.6|43183.6|16
1626109270000|2021-07-12 17:01:10|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|1
1626109280000|2021-07-12 17:01:20|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|0
1626109290000|2021-07-12 17:01:30|43208.6|43188.6|43210.5|43190.5|43210.5|43190.5|43208.6|43188.6|11
1626109300000|2021-07-12 17:01:40|43208.6|43188.6|43210.5|43190.5|43210.5|43190.5|43208.6|43188.6|3
1626109310000|2021-07-12 17:01:50|43213.6|43193.6|43214.2|43194.2|43215.5|43195.5|43213.6|43193.6|6
1626109320000|2021-07-12 17:02:00|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|2
1626109330000|2021-07-12 17:02:10|43213.6|43193.6|43228.6|43208.6|43228.6|43208.6|43213.6|43193.6|13
1626109340000|2021-07-12 17:02:20|43230.5|43210.5|43231.1|43211.1|43233.6|43213.6|43228.6|43208.6|17
1626109350000|2021-07-12 17:02:30|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43230.5|43210.5|3
1626109360000|2021-07-12 17:02:40|||||||||5
1626109370000|2021-07-12 17:02:50|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|4
1626109380000|2021-07-12 17:03:00|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|5
1626109390000|2021-07-12 17:03:10|43231.1|43211.1|43226.1|43206.1|43231.1|43211.1|43226.1|43206.1|31
1626109400000|2021-07-12 17:03:20|43228.6|43208.6|43223.6|43203.6|43228.6|43208.6|43223.6|43203.6|3
1626109410000|2021-07-12 17:03:30|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|5
1626109420000|2021-07-12 17:03:40|43219.2|43199.2|43218.6|43198.6|43219.2|43199.2|43218.6|43198.6|2
1626109430000|2021-07-12 17:03:50|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|3
1626109440000|2021-07-12 17:04:00|43218.6|43198.6|43221.1|43201.1|43223.6|43203.6|43218.6|43198.6|3
1626109450000|2021-07-12 17:04:10|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|4
1626109460000|2021-07-12 17:04:20|43216.7|43196.7|43213.6|43193.6|43216.7|43196.7|43213.6|43193.6|0
1626109470000|2021-07-12 17:04:30|43216.7|43196.7|43216.1|43196.1|43216.7|43196.7|43216.1|43196.1|2
1626109480000|2021-07-12 17:04:40|43214.2|43194.2|43213.6|43193.6|43214.2|43194.2|43213.6|43193.6|4
1626109490000|2021-07-12 17:04:50|||||||||9
1626109500000|2021-07-12 17:05:00|43203.6|43183.6|43203.6|43183.6|43206.1|43186.1|43203.6|43183.6|12
1626109510000|2021-07-12 17:05:10|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|8
1626109520000|2021-07-12 17:05:20|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|3
1626109530000|2021-07-12 17:05:30|43213.6|43193.6|43216.7|43196.7|43219.2|43199.2|43213.6|43193.6|6
1626109560000|2021-07-12 17:06:00|43221.7|43201.7|43223.6|43203.6|43223.6|43203.6|43221.1|43201.1|3
1626109570000|2021-07-12 17:06:10|43221.1|43201.1|43225.5|43205.5|43225.5|43205.5|43221.1|43201.1|3
1626109580000|2021-07-12 17:06:20|43224.2|43204.2|43221.1|43201.1|43224.2|43204.2|43221.1|43201.1|1
1626109590000|2021-07-12 17:06:30|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|1
1626109600000|2021-07-12 17:06:40|43220.5|43200.5|43221.1|43201.1|43221.1|43201.1|43220.5|43200.5|0
1626109610000|2021-07-12 17:06:50|43219.2|43199.2|43218.6|43198.6|43223.6|43203.6|43218.6|43198.6|11
1626109620000|2021-07-12 17:07:00|43220.5|43200.5|43218.6|43198.6|43220.5|43200.5|43218.6|43198.6|4
1626109630000|2021-07-12 17:07:10|43216.7|43196.7|43218.6|43198.6|43218.6|43198.6|43216.7|43196.7|5
1626109660000|2021-07-12 17:07:40|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|7
1626109670000|2021-07-12 17:07:50|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43211.1|43191.1|0
1626109690000|2021-07-12 17:08:10|||||||||1
1626109700000|2021-07-12 17:08:20|||||||||2
1626109710000|2021-07-12 17:08:30|43211.7|43191.7|43213.6|43193.6|43213.6|43193.6|43211.7|43191.7|4
1626109720000|2021-07-12 17:08:40|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43211.1|43191.1|3
1626109740000|2021-07-12 17:09:00|||||||||4
1626109750000|2021-07-12 17:09:10|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|4
1626109760000|2021-07-12 17:09:20|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|43221.1|43201.1|4
1626109770000|2021-07-12 17:09:30|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43218.6|43198.6|1
1626109780000|2021-07-12 17:09:40|43218.6|43198.6|43216.1|43196.1|43218.6|43198.6|43216.1|43196.1|16
1626109790000|2021-07-12 17:09:50|43215.5|43195.5|43211.1|43191.1|43216.1|43196.1|43211.1|43191.1|7
1626109810000|2021-07-12 17:10:10|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|1
1626109830000|2021-07-12 17:10:30|||||||||2
1626109840000|2021-07-12 17:10:40|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|6
1626109850000|2021-07-12 17:10:50|||||||||4
1626109860000|2021-07-12 17:11:00|43215.5|43195.5|43213.6|43193.6|43216.1|43196.1|43213.6|43193.6|3
1626109870000|2021-07-12 17:11:10|43211.7|43191.7|43208.6|43188.6|43211.7|43191.7|43208.6|43188.6|2
1626109880000|2021-07-12 17:11:20|||||||||4
1626109890000|2021-07-12 17:11:30|43204.8|43184.8|43204.2|43184.2|43204.8|43184.8|43204.2|43184.2|8
1626109900000|2021-07-12 17:11:40|43201.7|43181.7|43199.2|43179.2|43201.7|43181.7|43199.2|43179.2|6
1626109910000|2021-07-12 17:11:50|43197.3|43177.3|43196.7|43176.7|43197.3|43177.3|43196.7|43176.7|3
1626109920000|2021-07-12 17:12:00|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|43199.2|43179.2|3
1626109930000|2021-07-12 17:12:10|43196.1|43176.1|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|12
1626109940000|2021-07-12 17:12:20|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|4
1626109950000|2021-07-12 17:12:30|43191.1|43171.1|43191.7|43171.7|43193.6|43173.6|43191.1|43171.1|4
1626109960000|2021-07-12 17:12:40|43191.1|43171.1|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|2
1626109970000|2021-07-12 17:12:50|||||||||1
1626109980000|2021-07-12 17:13:00|43186.7|43166.7|43189.2|43169.2|43189.2|43169.2|43186.1|43166.1|6
1626109990000|2021-07-12 17:13:10|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|12
1626110000000|2021-07-12 17:13:20|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|6
1626110010000|2021-07-12 17:13:30|43191.7|43171.7|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|1
1626110020000|2021-07-12 17:13:40|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|2
1626110050000|2021-07-12 17:14:10|43193.6|43173.6|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|3
1626110070000|2021-07-12 17:14:30|43196.1|43176.1|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|2
1626110090000|2021-07-12 17:14:50|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|2
1626110100000|2021-07-12 17:15:00|43195.5|43175.5|43196.1|43176.1|43196.1|43176.1|43195.5|43175.5|2
1626110110000|2021-07-12 17:15:10|||||||||1
1626110120000|2021-07-12 17:15:20|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|4
1626110130000|2021-07-12 17:15:30|43191.7|43171.7|43191.1|43171.1|43191.7|43171.7|43191.1|43171.1|1
1626110150000|2021-07-12 17:15:50|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|8
1626110160000|2021-07-12 17:16:00|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|4
1626110170000|2021-07-12 17:16:10|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|0
1626110180000|2021-07-12 17:16:20|43191.7|43171.7|43191.7|43171.7|43191.7|43171.7|43189.2|43169.2|3
1626110190000|2021-07-12 17:16:30|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|43189.2|43169.2|0
1626110200000|2021-07-12 17:16:40|43191.7|43171.7|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|1
1626110210000|2021-07-12 17:16:50|43191.7|43171.7|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|0
1626110220000|2021-07-12 17:17:00|43189.8|43169.8|43191.7|43171.7|43191.7|43171.7|43189.8|43169.8|1
1626110240000|2021-07-12 17:17:20|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|2
1626110250000|2021-07-12 17:17:30|43186.1|43166.1|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|5
1626110270000|2021-07-12 17:17:50|||||||||1
1626110280000|2021-07-12 17:18:00|43183|43163|43183.6|43163.6|43183.6|43163.6|43181.1|43161.1|3
1626110290000|2021-07-12 17:18:10|43181.7|43161.7|43183.6|43163.6|43183.6|43163.6|43181.1|43161.1|1
1626110300000|2021-07-12 17:18:20|43181.7|43161.7|43181.1|43161.1|43181.7|43161.7|43181.1|43161.1|0
1626110310000|2021-07-12 17:18:30|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|6
1626110320000|2021-07-12 17:18:40|43174.2|43154.2|43173.6|43153.6|43174.2|43154.2|43173.6|43153.6|9
1626110340000|2021-07-12 17:19:00|43169.8|43149.8|43171.7|43151.7|43171.7|43151.7|43168.6|43148.6|3
1626110350000|2021-07-12 17:19:10|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|2
1626110380000|2021-07-12 17:19:40|||||||||1
1626110390000|2021-07-12 17:19:50|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|3
1626110410000|2021-07-12 17:20:10|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|6
1626110420000|2021-07-12 17:20:20|43174.2|43154.2|43173.6|43153.6|43174.2|43154.2|43173.6|43153.6|3
1626110430000|2021-07-12 17:20:30|||||||||5
1626110440000|2021-07-12 17:20:40|||||||||6
1626110450000|2021-07-12 17:20:50|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|1
1626110460000|2021-07-12 17:21:00|43178|43158|43180.5|43160.5|43180.5|43160.5|43178|43158|5
1626110470000|2021-07-12 17:21:10|43178.6|43158.6|43178.6|43158.6|43179.2|43159.2|43178.6|43158.6|1
1626110500000|2021-07-12 17:21:40|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|0
1626110510000|2021-07-12 17:21:50|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|5
1626110520000|2021-07-12 17:22:00|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|1
1626110530000|2021-07-12 17:22:10|||||||||1
1626110550000|2021-07-12 17:22:30|43179.2|43159.2|43178.6|43158.6|43179.2|43159.2|43178.6|43158.6|5
1626110560000|2021-07-12 17:22:40|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|2
1626110580000|2021-07-12 17:23:00|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|1
1626110590000|2021-07-12 17:23:10|||||||||2
1626110600000|2021-07-12 17:23:20|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|7
1626110610000|2021-07-12 17:23:30|43183|43163|43183.6|43163.6|43183.6|43163.6|43183|43163|9
1626110620000|2021-07-12 17:23:40|||||||||1
1626110630000|2021-07-12 17:23:50|||||||||4
1626110640000|2021-07-12 17:24:00|||||||||1
1626110660000|2021-07-12 17:24:20|||||||||4
1626110670000|2021-07-12 17:24:30|43183|43163|43183.6|43163.6|43183.6|43163.6|43183|43163|2
1626110700000|2021-07-12 17:25:00|43181.7|43161.7|43181.7|43161.7|43183.6|43163.6|43179.8|43159.8|3
1626110710000|2021-07-12 17:25:10|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|1
1626110760000|2021-07-12 17:26:00|43186.1|43166.1|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|10
1626110780000|2021-07-12 17:26:20|||||||||1
1626110800000|2021-07-12 17:26:40|||||||||1
1626110820000|2021-07-12 17:27:00|||||||||1
1626110830000|2021-07-12 17:27:10|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|4
1626110840000|2021-07-12 17:27:20|43177.3|43157.3|43176.7|43156.7|43177.3|43157.3|43176.7|43156.7|0
1626110850000|2021-07-12 17:27:30|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|2
1626110860000|2021-07-12 17:27:40|||||||||1
1626110870000|2021-07-12 17:27:50|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|4
1626110880000|2021-07-12 17:28:00|43178.6|43158.6|43176.7|43156.7|43178.6|43158.6|43176.7|43156.7|4
1626110890000|2021-07-12 17:28:10|43176.1|43156.1|43176.1|43156.1|43176.7|43156.7|43176.1|43156.1|26
1626110900000|2021-07-12 17:28:20|43178|43158|43181.1|43161.1|43181.1|43161.1|43178|43158|0
1626110910000|2021-07-12 17:28:30|43179.2|43159.2|43178.6|43158.6|43179.2|43159.2|43178.6|43158.6|2
1626110930000|2021-07-12 17:28:50|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|4
1626110940000|2021-07-12 17:29:00|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|1
1626110950000|2021-07-12 17:29:10|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|1
1626110970000|2021-07-12 17:29:30|||||||||1
1626110980000|2021-07-12 17:29:40|||||||||2
1626110990000|2021-07-12 17:29:50|43180.5|43160.5|43181.1|43161.1|43181.1|43161.1|43180.5|43160.5|1
1626111000000|2021-07-12 17:30:00|43183|43163|43181.1|43161.1|43183|43163|43178.6|43158.6|3
1626111010000|2021-07-12 17:30:10|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|1
1626111050000|2021-07-12 17:30:50|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|1
1626111060000|2021-07-12 17:31:00|43188.6|43168.6|43206.1|43186.1|43208.6|43188.6|43188.6|43168.6|30
1626111070000|2021-07-12 17:31:10|43204.2|43184.2|43203.6|43183.6|43204.2|43184.2|43203.6|43183.6|1
1626111120000|2021-07-12 17:32:00|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|7
1626111130000|2021-07-12 17:32:10|||||||||5
1626111140000|2021-07-12 17:32:20|||||||||2
1626111190000|2021-07-12 17:33:10|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|2
1626111210000|2021-07-12 17:33:30|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|1
1626111220000|2021-07-12 17:33:40|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|0
1626111230000|2021-07-12 17:33:50|||||||||1
1626111240000|2021-07-12 17:34:00|43203|43183|43203.6|43183.6|43203.6|43183.6|43203|43183|0
1626111250000|2021-07-12 17:34:10|||||||||2
1626111260000|2021-07-12 17:34:20|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43198.6|43178.6|4
1626111280000|2021-07-12 17:34:40|43198.6|43178.6|43198.6|43178.6|43201.1|43181.1|43198.6|43178.6|1
1626111290000|2021-07-12 17:34:50|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|7
1626111310000|2021-07-12 17:35:10|43205.5|43185.5|43206.1|43186.1|43206.1|43186.1|43205.5|43185.5|0
1626111350000|2021-07-12 17:35:50|43203.6|43183.6|43206.1|43186.1|43206.1|43186.1|43203.6|43183.6|5
1626111360000|2021-07-12 17:36:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|5
1626111370000|2021-07-12 17:36:10|||||||||2
1626111390000|2021-07-12 17:36:30|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|0
1626111410000|2021-07-12 17:36:50|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|4
1626111420000|2021-07-12 17:37:00|43194.2|43174.2|43196.1|43176.1|43196.1|43176.1|43191.7|43171.7|9
1626111430000|2021-07-12 17:37:10|43198.6|43178.6|43201.1|43181.1|43201.1|43181.1|43196.1|43176.1|9
1626111440000|2021-07-12 17:37:20|43199.2|43179.2|43196.1|43176.1|43199.2|43179.2|43196.1|43176.1|4
1626111450000|2021-07-12 17:37:30|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|0
1626111460000|2021-07-12 17:37:40|43198|43178|43193.6|43173.6|43198|43178|43193.6|43173.6|4
1626111470000|2021-07-12 17:37:50|43195.5|43175.5|43196.1|43176.1|43196.1|43176.1|43195.5|43175.5|2
1626111490000|2021-07-12 17:38:10|43196.7|43176.7|43198.6|43178.6|43198.6|43178.6|43196.7|43176.7|3
1626111500000|2021-07-12 17:38:20|43198|43178|43196.1|43176.1|43198|43178|43194.2|43174.2|2
1626111510000|2021-07-12 17:38:30|||||||||9
1626111590000|2021-07-12 17:39:50|||||||||3
1626111600000|2021-07-12 17:40:00|||||||||1
1626111620000|2021-07-12 17:40:20|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|43198.6|43178.6|3
1626111630000|2021-07-12 17:40:30|43199.2|43179.2|43201.1|43181.1|43201.1|43181.1|43199.2|43179.2|2
1626111660000|2021-07-12 17:41:00|||||||||4
1626111670000|2021-07-12 17:41:10|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|2
1626111680000|2021-07-12 17:41:20|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|43204.2|43184.2|10
1626111710000|2021-07-12 17:41:50|43202.3|43182.3|43204.2|43184.2|43204.2|43184.2|43202.3|43182.3|7
1626111720000|2021-07-12 17:42:00|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|11
1626111740000|2021-07-12 17:42:20|43203|43183|43203|43183|43203|43183|43203|43183|3
1626111750000|2021-07-12 17:42:30|||||||||13
1626111780000|2021-07-12 17:43:00|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|1
1626111790000|2021-07-12 17:43:10|43203|43183|43203|43183|43203|43183|43203|43183|2
1626111800000|2021-07-12 17:43:20|43201.1|43181.1|43202.4|43182.4|43202.4|43182.4|43200.5|43180.5|1
1626111810000|2021-07-12 17:43:30|43203|43183|43202.4|43182.4|43203|43183|43202.4|43182.4|3
1626111820000|2021-07-12 17:43:40|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|2
1626111840000|2021-07-12 17:44:00|43198|43178|43198|43178|43198|43178|43198|43178|0
1626111850000|2021-07-12 17:44:10|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|0
1626111890000|2021-07-12 17:44:50|||||||||2
1626111900000|2021-07-12 17:45:00|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|3
1626111930000|2021-07-12 17:45:30|43204.3|43184.3|43202.4|43182.4|43204.3|43184.3|43202.4|43182.4|5
1626111940000|2021-07-12 17:45:40|43204.3|43184.3|43205.5|43185.5|43205.5|43185.5|43202.4|43182.4|3
1626111950000|2021-07-12 17:45:50|||||||||4
1626111960000|2021-07-12 17:46:00|||||||||1
1626111990000|2021-07-12 17:46:30|43204.9|43184.9|43202.4|43182.4|43204.9|43184.9|43202.4|43182.4|5
1626112000000|2021-07-12 17:46:40|||||||||1
1626112010000|2021-07-12 17:46:50|43201.8|43181.8|43202.4|43182.4|43202.4|43182.4|43201.8|43181.8|0
1626112020000|2021-07-12 17:47:00|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|1
1626112040000|2021-07-12 17:47:20|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|4
1626112050000|2021-07-12 17:47:30|||||||||3
1626112060000|2021-07-12 17:47:40|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|43200.5|43180.5|2
1626112070000|2021-07-12 17:47:50|43197.4|43177.4|43192.4|43172.4|43197.4|43177.4|43189.9|43169.9|4
1626112080000|2021-07-12 17:48:00|43190.5|43170.5|43192.4|43172.4|43192.4|43172.4|43190.5|43170.5|1
1626112100000|2021-07-12 17:48:20|||||||||3
1626112110000|2021-07-12 17:48:30|||||||||4
1626112130000|2021-07-12 17:48:50|43194.3|43174.3|43194.9|43174.9|43194.9|43174.9|43194.3|43174.3|1
1626112140000|2021-07-12 17:49:00|43197.4|43177.4|43201.8|43181.8|43201.8|43181.8|43197.4|43177.4|3
1626112150000|2021-07-12 17:49:10|43204.3|43184.3|43217.4|43197.4|43217.4|43197.4|43204.3|43184.3|10
1626112160000|2021-07-12 17:49:20|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|4
1626112170000|2021-07-12 17:49:30|43223|43203|43228|43208|43229.9|43209.9|43223|43203|23
1626112180000|2021-07-12 17:49:40|43227.4|43207.4|43234.3|43214.3|43234.3|43214.3|43227.4|43207.4|9
1626112190000|2021-07-12 17:49:50|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|11
1626112200000|2021-07-12 17:50:00|43228.6|43208.6|43227.4|43207.4|43228.6|43208.6|43227.4|43207.4|6
1626112230000|2021-07-12 17:50:30|||||||||3
1626112240000|2021-07-12 17:50:40|||||||||1
1626112260000|2021-07-12 17:51:00|43225.5|43205.5|43219.9|43199.9|43225.5|43205.5|43219.9|43199.9|14
1626112270000|2021-07-12 17:51:10|||||||||3
1626112280000|2021-07-12 17:51:20|43218|43198|43217.4|43197.4|43218|43198|43217.4|43197.4|1
1626112290000|2021-07-12 17:51:30|||||||||1
1626112300000|2021-07-12 17:51:40|43214.9|43194.9|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|3
1626112310000|2021-07-12 17:51:50|43215.5|43195.5|43214.9|43194.9|43215.5|43195.5|43212.4|43192.4|0
1626112320000|2021-07-12 17:52:00|43212.4|43192.4|43209.9|43189.9|43214.9|43194.9|43209.9|43189.9|2
1626112340000|2021-07-12 17:52:20|43210.5|43190.5|43212.4|43192.4|43212.4|43192.4|43210.5|43190.5|14
1626112350000|2021-07-12 17:52:30|43214.3|43194.3|43214.9|43194.9|43214.9|43194.9|43214.3|43194.3|1
1626112380000|2021-07-12 17:53:00|43213|43193|43212.4|43192.4|43213|43193|43212.4|43192.4|0
1626112390000|2021-07-12 17:53:10|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|1
1626112410000|2021-07-12 17:53:30|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|0
1626112420000|2021-07-12 17:53:40|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|5
1626112430000|2021-07-12 17:53:50|43213|43193|43214.9|43194.9|43214.9|43194.9|43212.4|43192.4|5
1626112450000|2021-07-12 17:54:10|||||||||1
1626112460000|2021-07-12 17:54:20|43216.8|43196.8|43219.9|43199.9|43219.9|43199.9|43216.8|43196.8|2
1626112470000|2021-07-12 17:54:30|43219.3|43199.3|43229.9|43209.9|43230.5|43210.5|43219.3|43199.3|19
1626112490000|2021-07-12 17:54:50|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|12
1626112500000|2021-07-12 17:55:00|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|0
1626112510000|2021-07-12 17:55:10|||||||||1
1626112530000|2021-07-12 17:55:30|43234.9|43214.9|43234.3|43214.3|43234.9|43214.9|43234.3|43214.3|2
1626112540000|2021-07-12 17:55:40|43232.4|43212.4|43234.9|43214.9|43237.4|43217.4|43232.4|43212.4|2
1626112560000|2021-07-12 17:56:00|43234.3|43214.3|43232.4|43212.4|43234.3|43214.3|43232.4|43212.4|5
1626112570000|2021-07-12 17:56:10|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|5
1626112590000|2021-07-12 17:56:30|43235.5|43215.5|43237.4|43217.4|43237.4|43217.4|43232.4|43212.4|2
1626112610000|2021-07-12 17:56:50|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|9
1626112620000|2021-07-12 17:57:00|43233|43213|43232.4|43212.4|43233|43213|43232.4|43212.4|1
1626112630000|2021-07-12 17:57:10|43234.9|43214.9|43234.9|43214.9|43236.8|43216.8|43234.9|43214.9|3
1626112640000|2021-07-12 17:57:20|||||||||5
1626112660000|2021-07-12 17:57:40|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|7
1626112670000|2021-07-12 17:57:50|43232.4|43212.4|43229.9|43209.9|43232.4|43212.4|43229.9|43209.9|7
1626112680000|2021-07-12 17:58:00|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|4
1626112710000|2021-07-12 17:58:30|43229.9|43209.9|43227.4|43207.4|43229.9|43209.9|43227.4|43207.4|10
1626112720000|2021-07-12 17:58:40|43219.9|43199.9|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|8
1626112740000|2021-07-12 17:59:00|43219.3|43199.3|43220.5|43200.5|43220.5|43200.5|43217.4|43197.4|13
1626112750000|2021-07-12 17:59:10|43219.9|43199.9|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|4
1626112760000|2021-07-12 17:59:20|43219.9|43199.9|43219.3|43199.3|43220.5|43200.5|43219.3|43199.3|5
1626112770000|2021-07-12 17:59:30|43220.5|43200.5|43217.4|43197.4|43220.5|43200.5|43217.4|43197.4|0
1626112780000|2021-07-12 17:59:40|43218|43198|43217.4|43197.4|43220.5|43200.5|43217.4|43197.4|3
1626112790000|2021-07-12 17:59:50|43219.3|43199.3|43220.5|43200.5|43220.5|43200.5|43217.4|43197.4|7
1626112800000|2021-07-12 18:00:00|43222.4|43202.4|43225.5|43205.5|43225.5|43205.5|43222.4|43202.4|9
1626112810000|2021-07-12 18:00:10|43227.4|43207.4|43230.5|43210.5|43230.5|43210.5|43227.4|43207.4|1
1626112820000|2021-07-12 18:00:20|43232.4|43212.4|43232.4|43212.4|43234.3|43214.3|43232.4|43212.4|1
1626112840000|2021-07-12 18:00:40|||||||||2
1626112860000|2021-07-12 18:01:00|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|5
1626112870000|2021-07-12 18:01:10|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|0
1626112880000|2021-07-12 18:01:20|43233|43213|43236.8|43216.8|43236.8|43216.8|43232.4|43212.4|0
1626112890000|2021-07-12 18:01:30|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43235.5|43215.5|0
1626112900000|2021-07-12 18:01:40|43235.5|43215.5|43232.4|43212.4|43235.5|43215.5|43232.4|43212.4|0
1626112920000|2021-07-12 18:02:00|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|1
1626112930000|2021-07-12 18:02:10|43234.9|43214.9|43235.5|43215.5|43235.5|43215.5|43234.9|43214.9|2
1626112960000|2021-07-12 18:02:40|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|0
1626112980000|2021-07-12 18:03:00|43237.4|43217.4|43234.9|43214.9|43237.4|43217.4|43234.9|43214.9|4
1626112990000|2021-07-12 18:03:10|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|1
1626113000000|2021-07-12 18:03:20|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|0
1626113010000|2021-07-12 18:03:30|||||||||2
1626113020000|2021-07-12 18:03:40|||||||||1
1626113090000|2021-07-12 18:04:50|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|1
1626113150000|2021-07-12 18:05:50|||||||||3
1626113160000|2021-07-12 18:06:00|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|6
1626113170000|2021-07-12 18:06:10|||||||||3
1626113190000|2021-07-12 18:06:30|43243|43223|43243|43223|43243|43223|43243|43223|2
1626113210000|2021-07-12 18:06:50|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|0
1626113220000|2021-07-12 18:07:00|||||||||2
1626113230000|2021-07-12 18:07:10|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|0
1626113240000|2021-07-12 18:07:20|||||||||2
1626113280000|2021-07-12 18:08:00|43241.2|43221.2|43237.4|43217.4|43241.2|43221.2|43237.4|43217.4|5
1626113290000|2021-07-12 18:08:10|||||||||1
1626113320000|2021-07-12 18:08:40|||||||||1
1626113330000|2021-07-12 18:08:50|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|0
1626113400000|2021-07-12 18:10:00|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|4
1626113410000|2021-07-12 18:10:10|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|43239.3|43219.3|1
1626113460000|2021-07-12 18:11:00|||||||||2
1626113470000|2021-07-12 18:11:10|43237.4|43217.4|43239.3|43219.3|43239.3|43219.3|43237.4|43217.4|0
1626113490000|2021-07-12 18:11:30|43237.4|43217.4|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|0
1626113510000|2021-07-12 18:11:50|||||||||1
1626113570000|2021-07-12 18:12:50|43239.3|43219.3|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|0
1626113630000|2021-07-12 18:13:50|43234.9|43214.9|43231.1|43211.1|43234.9|43214.9|43231.1|43211.1|10
1626113640000|2021-07-12 18:14:00|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|1
1626113660000|2021-07-12 18:14:20|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|0
1626113670000|2021-07-12 18:14:30|||||||||1
1626113680000|2021-07-12 18:14:40|43231.8|43211.8|43229.9|43209.9|43231.8|43211.8|43229.9|43209.9|2
1626113690000|2021-07-12 18:14:50|43227.4|43207.4|43232.4|43212.4|43232.4|43212.4|43227.4|43207.4|4
1626113700000|2021-07-12 18:15:00|||||||||1
1626113730000|2021-07-12 18:15:30|43230.5|43210.5|43229.9|43209.9|43230.5|43210.5|43229.9|43209.9|0
1626113740000|2021-07-12 18:15:40|||||||||3
1626113790000|2021-07-12 18:16:30|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|2
1626113810000|2021-07-12 18:16:50|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|0
1626113820000|2021-07-12 18:17:00|||||||||1
1626113850000|2021-07-12 18:17:30|||||||||2
1626113860000|2021-07-12 18:17:40|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|43230.5|43210.5|1
1626113880000|2021-07-12 18:18:00|||||||||2
1626113920000|2021-07-12 18:18:40|43228.6|43208.6|43228|43208|43228.6|43208.6|43228|43208|0
1626113940000|2021-07-12 18:19:00|||||||||5
1626113970000|2021-07-12 18:19:30|||||||||1
1626113980000|2021-07-12 18:19:40|43228.6|43208.6|43230.5|43210.5|43230.5|43210.5|43228.6|43208.6|2
1626114010000|2021-07-12 18:20:10|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|1
1626114070000|2021-07-12 18:21:10|43231.8|43211.8|43232.4|43212.4|43232.4|43212.4|43231.8|43211.8|0
1626114080000|2021-07-12 18:21:20|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|4
1626114100000|2021-07-12 18:21:40|||||||||6
1626114140000|2021-07-12 18:22:20|43237.4|43217.4|43237.4|43217.4|43239.3|43219.3|43237.4|43217.4|0
1626114170000|2021-07-12 18:22:50|43239.9|43219.9|43237.4|43217.4|43239.9|43219.9|43237.4|43217.4|1
1626114190000|2021-07-12 18:23:10|||||||||2
1626114210000|2021-07-12 18:23:30|43238|43218|43239.9|43219.9|43239.9|43219.9|43238|43218|0
1626114230000|2021-07-12 18:23:50|||||||||1
1626114270000|2021-07-12 18:24:30|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|4
1626114290000|2021-07-12 18:24:50|||||||||1
1626114300000|2021-07-12 18:25:00|||||||||2
1626114310000|2021-07-12 18:25:10|||||||||1
1626114330000|2021-07-12 18:25:30|||||||||1
1626114340000|2021-07-12 18:25:40|||||||||1
1626114390000|2021-07-12 18:26:30|||||||||1
1626114400000|2021-07-12 18:26:40|||||||||2
1626114430000|2021-07-12 18:27:10|||||||||4
1626114440000|2021-07-12 18:27:20|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|22
1626114450000|2021-07-12 18:27:30|||||||||4
1626114470000|2021-07-12 18:27:50|43247.4|43227.4|43251.2|43231.2|43251.2|43231.2|43247.4|43227.4|6
1626114480000|2021-07-12 18:28:00|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|4
1626114500000|2021-07-12 18:28:20|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|11
1626114510000|2021-07-12 18:28:30|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|3
1626114530000|2021-07-12 18:28:50|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|0
1626114540000|2021-07-12 18:29:00|||||||||1
1626114550000|2021-07-12 18:29:10|||||||||2
1626114560000|2021-07-12 18:29:20|||||||||1
1626114570000|2021-07-12 18:29:30|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|1
1626114600000|2021-07-12 18:30:00|43249.9|43229.9|43247.4|43227.4|43249.9|43229.9|43247.4|43227.4|3
1626114610000|2021-07-12 18:30:10|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|1
1626114720000|2021-07-12 18:32:00|43250.4|43230.4|43250.4|43230.4|43250.4|43230.4|43250.4|43230.4|0
1626114730000|2021-07-12 18:32:10|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|0
1626114750000|2021-07-12 18:32:30|43254.3|43234.3|43266.8|43246.8|43266.8|43246.8|43254.3|43234.3|19
1626114760000|2021-07-12 18:32:40|43267.4|43247.4|43274.8|43254.8|43274.8|43254.8|43267.4|43247.4|14
1626114780000|2021-07-12 18:33:00|43272.9|43252.9|43272.3|43252.3|43272.9|43252.9|43272.3|43252.3|1
1626114800000|2021-07-12 18:33:20|||||||||1
1626114840000|2021-07-12 18:34:00|43267.3|43247.3|43264.8|43244.8|43267.3|43247.3|43264.8|43244.8|2
1626114900000|2021-07-12 18:35:00|43253.5|43233.5|43249.8|43229.8|43253.5|43233.5|43249.8|43229.8|11
1626114910000|2021-07-12 18:35:10|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|7
1626114920000|2021-07-12 18:35:20|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1626114950000|2021-07-12 18:35:50|||||||||3
1626114960000|2021-07-12 18:36:00|43242.9|43222.9|43247.3|43227.3|43247.3|43227.3|43242.9|43222.9|1
1626115000000|2021-07-12 18:36:40|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|2
1626115010000|2021-07-12 18:36:50|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|0
1626115030000|2021-07-12 18:37:10|||||||||2
1626115050000|2021-07-12 18:37:30|||||||||10
1626115070000|2021-07-12 18:37:50|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|2
1626115090000|2021-07-12 18:38:10|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1626115100000|2021-07-12 18:38:20|||||||||1
1626115160000|2021-07-12 18:39:20|||||||||2
1626115180000|2021-07-12 18:39:40|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|1
1626115190000|2021-07-12 18:39:50|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|4
1626115200000|2021-07-12 18:40:00|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|14
1626115210000|2021-07-12 18:40:10|||||||||2
1626115260000|2021-07-12 18:41:00|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|2
1626115350000|2021-07-12 18:42:30|43237.3|43217.3|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|5
1626115370000|2021-07-12 18:42:50|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|1
1626115380000|2021-07-12 18:43:00|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|1
1626115400000|2021-07-12 18:43:20|||||||||2
1626115420000|2021-07-12 18:43:40|43222.9|43202.9|43219.8|43199.8|43224.8|43204.8|43219.8|43199.8|15
1626115430000|2021-07-12 18:43:50|43220.4|43200.4|43222.3|43202.3|43222.3|43202.3|43220.4|43200.4|4
1626115440000|2021-07-12 18:44:00|43224.2|43204.2|43224.8|43204.8|43224.8|43204.8|43224.2|43204.2|2
1626115470000|2021-07-12 18:44:30|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|2
1626115480000|2021-07-12 18:44:40|||||||||1
1626115500000|2021-07-12 18:45:00|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|5
1626115510000|2021-07-12 18:45:10|43227.9|43207.9|43229.8|43209.8|43229.8|43209.8|43227.9|43207.9|2
1626115530000|2021-07-12 18:45:30|43229.2|43209.2|43229.8|43209.8|43229.8|43209.8|43227.3|43207.3|2
1626115580000|2021-07-12 18:46:20|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|43224.8|43204.8|0
1626115600000|2021-07-12 18:46:40|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|43229.8|43209.8|3
1626115630000|2021-07-12 18:47:10|||||||||6
1626115720000|2021-07-12 18:48:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|3
1626115790000|2021-07-12 18:49:50|||||||||1
1626115800000|2021-07-12 18:50:00|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|3
1626115860000|2021-07-12 18:51:00|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|1
1626115890000|2021-07-12 18:51:30|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|2
1626115900000|2021-07-12 18:51:40|43242.3|43222.3|43247.3|43227.3|43247.3|43227.3|43242.3|43222.3|3
1626115910000|2021-07-12 18:51:50|||||||||1
1626115920000|2021-07-12 18:52:00|43249.8|43229.8|43247.3|43227.3|43249.8|43229.8|43247.3|43227.3|1
1626115930000|2021-07-12 18:52:10|||||||||3
1626115990000|2021-07-12 18:53:10|43247.9|43227.9|43247.3|43227.3|43247.9|43227.9|43247.3|43227.3|1
1626116110000|2021-07-12 18:55:10|||||||||1
1626116150000|2021-07-12 18:55:50|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|1
1626116160000|2021-07-12 18:56:00|43247.3|43227.3|43252.3|43232.3|43252.3|43232.3|43247.3|43227.3|1
1626116180000|2021-07-12 18:56:20|||||||||1
1626116210000|2021-07-12 18:56:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|3
1626116220000|2021-07-12 18:57:00|43261.6|43241.6|43274.8|43254.8|43274.8|43254.8|43261.6|43241.6|6
1626116230000|2021-07-12 18:57:10|43275.4|43255.4|43277.3|43257.3|43277.3|43257.3|43275.4|43255.4|2
1626116240000|2021-07-12 18:57:20|43275.4|43255.4|43274.8|43254.8|43275.4|43255.4|43274.8|43254.8|0
1626116250000|2021-07-12 18:57:30|43276.7|43256.7|43274.8|43254.8|43276.7|43256.7|43274.8|43254.8|7
1626116260000|2021-07-12 18:57:40|43277.3|43257.3|43275.4|43255.4|43277.3|43257.3|43275.4|43255.4|1
1626116290000|2021-07-12 18:58:10|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|3
1626116300000|2021-07-12 18:58:20|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|36
1626116310000|2021-07-12 18:58:30|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|0
1626116330000|2021-07-12 18:58:50|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|4
1626116340000|2021-07-12 18:59:00|43268.5|43248.5|43263.5|43243.5|43268.5|43248.5|43263.5|43243.5|2
1626116360000|2021-07-12 18:59:20|||||||||2
1626116370000|2021-07-12 18:59:30|43261|43241|43258.5|43238.5|43261|43241|43258.5|43238.5|3
1626116390000|2021-07-12 18:59:50|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|1
1626116400000|2021-07-12 19:00:00|43253.5|43233.5|43243.5|43223.5|43255.4|43235.4|43243.5|43223.5|11
1626116410000|2021-07-12 19:00:10|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|6
1626116430000|2021-07-12 19:00:30|||||||||4
1626116460000|2021-07-12 19:01:00|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1626116520000|2021-07-12 19:02:00|43242.9|43222.9|43242.3|43222.3|43242.9|43222.9|43242.3|43222.3|0
1626116550000|2021-07-12 19:02:30|||||||||1
1626116580000|2021-07-12 19:03:00|43241.7|43221.7|43242.3|43222.3|43242.3|43222.3|43241.7|43221.7|4
1626116600000|2021-07-12 19:03:20|43239.8|43219.8|43242.3|43222.3|43242.3|43222.3|43239.8|43219.8|3
1626116610000|2021-07-12 19:03:30|43239.8|43219.8|43241.7|43221.7|43241.7|43221.7|43239.8|43219.8|1
1626116620000|2021-07-12 19:03:40|43242.3|43222.3|43234.8|43214.8|43242.3|43222.3|43234.8|43214.8|5
1626116630000|2021-07-12 19:03:50|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|3
1626116640000|2021-07-12 19:04:00|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|3
1626116650000|2021-07-12 19:04:10|43242.3|43222.3|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|1
1626116700000|2021-07-12 19:05:00|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|1
1626116720000|2021-07-12 19:05:20|||||||||1
1626116760000|2021-07-12 19:06:00|||||||||3
1626116770000|2021-07-12 19:06:10|||||||||1
1626116790000|2021-07-12 19:06:30|43247.9|43227.9|43252.3|43232.3|43252.3|43232.3|43247.9|43227.9|3
1626116800000|2021-07-12 19:06:40|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|1
1626116820000|2021-07-12 19:07:00|43254.8|43234.8|43258.6|43238.6|43258.6|43238.6|43254.8|43234.8|0
1626116830000|2021-07-12 19:07:10|43260.4|43240.4|43262.3|43242.3|43262.3|43242.3|43260.4|43240.4|3
1626116840000|2021-07-12 19:07:20|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|2
1626116850000|2021-07-12 19:07:30|||||||||1
1626116910000|2021-07-12 19:08:30|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|0
1626116930000|2021-07-12 19:08:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1626116940000|2021-07-12 19:09:00|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|3
1626116960000|2021-07-12 19:09:20|43262.9|43242.9|43262.3|43242.3|43262.9|43242.9|43262.3|43242.3|10
1626116970000|2021-07-12 19:09:30|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1626116980000|2021-07-12 19:09:40|43256|43236|43254.8|43234.8|43256|43236|43254.8|43234.8|10
1626117040000|2021-07-12 19:10:40|||||||||2
1626117050000|2021-07-12 19:10:50|43254.2|43234.2|43251.7|43231.7|43254.2|43234.2|43251.7|43231.7|1
1626117080000|2021-07-12 19:11:20|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|1
1626117150000|2021-07-12 19:12:30|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|1
1626117170000|2021-07-12 19:12:50|||||||||1
1626117200000|2021-07-12 19:13:20|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|2
1626117240000|2021-07-12 19:14:00|43252.3|43232.3|43249.8|43229.8|43252.3|43232.3|43249.8|43229.8|1
1626117250000|2021-07-12 19:14:10|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|0
1626117290000|2021-07-12 19:14:50|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|1
1626117300000|2021-07-12 19:15:00|43251|43231|43254.8|43234.8|43254.8|43234.8|43251|43231|2
1626117320000|2021-07-12 19:15:20|||||||||1
1626117340000|2021-07-12 19:15:40|||||||||2
1626117350000|2021-07-12 19:15:50|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|10
1626117410000|2021-07-12 19:16:50|||||||||2
1626117420000|2021-07-12 19:17:00|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|1
1626117470000|2021-07-12 19:17:50|||||||||1
1626117480000|2021-07-12 19:18:00|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|13
1626117490000|2021-07-12 19:18:10|||||||||1
1626117540000|2021-07-12 19:19:00|||||||||7
1626117600000|2021-07-12 19:20:00|||||||||1
1626117630000|2021-07-12 19:20:30|||||||||1
1626117650000|2021-07-12 19:20:50|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|43244.8|43224.8|1
1626117660000|2021-07-12 19:21:00|||||||||4
1626117720000|2021-07-12 19:22:00|||||||||2
1626117730000|2021-07-12 19:22:10|||||||||4
1626117760000|2021-07-12 19:22:40|||||||||1
1626117780000|2021-07-12 19:23:00|43244.2|43224.2|43242.3|43222.3|43244.2|43224.2|43242.3|43222.3|2
1626117810000|2021-07-12 19:23:30|43241.7|43221.7|43239.8|43219.8|43241.7|43221.7|43239.8|43219.8|1
1626117840000|2021-07-12 19:24:00|||||||||5
1626117860000|2021-07-12 19:24:20|43237.9|43217.9|43237.3|43217.3|43237.9|43217.9|43237.3|43217.3|0
1626117870000|2021-07-12 19:24:30|43241.1|43221.1|43242.3|43222.3|43242.3|43222.3|43241.1|43221.1|1
1626117880000|2021-07-12 19:24:40|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|1
1626117950000|2021-07-12 19:25:50|43241.7|43221.7|43242.3|43222.3|43242.3|43222.3|43241.7|43221.7|1
1626117960000|2021-07-12 19:26:00|||||||||1
1626117990000|2021-07-12 19:26:30|||||||||4
1626118010000|2021-07-12 19:26:50|||||||||3
1626118020000|2021-07-12 19:27:00|43240.4|43220.4|43239.8|43219.8|43240.4|43220.4|43239.8|43219.8|2
1626118030000|2021-07-12 19:27:10|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|5
1626118050000|2021-07-12 19:27:30|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|0
1626118060000|2021-07-12 19:27:40|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|0
1626118070000|2021-07-12 19:27:50|43241.7|43221.7|43239.8|43219.8|43241.7|43221.7|43239.8|43219.8|3
1626118090000|2021-07-12 19:28:10|||||||||1
1626118110000|2021-07-12 19:28:30|43237.9|43217.9|43237.3|43217.3|43237.9|43217.9|43237.3|43217.3|0
1626118140000|2021-07-12 19:29:00|43239.2|43219.2|43242.3|43222.3|43242.3|43222.3|43239.2|43219.2|6
1626118180000|2021-07-12 19:29:40|43246.1|43226.1|43246.7|43226.7|43246.7|43226.7|43246.1|43226.1|3
1626118200000|2021-07-12 19:30:00|43248.5|43228.5|43252.3|43232.3|43252.3|43232.3|43248.5|43228.5|1
1626118280000|2021-07-12 19:31:20|||||||||1
1626118320000|2021-07-12 19:32:00|||||||||10
1626118330000|2021-07-12 19:32:10|||||||||1
1626118340000|2021-07-12 19:32:20|||||||||2
1626118350000|2021-07-12 19:32:30|43254.2|43234.2|43252.3|43232.3|43254.2|43234.2|43252.3|43232.3|1
1626118370000|2021-07-12 19:32:50|43252.9|43232.9|43254.8|43234.8|43254.8|43234.8|43252.9|43232.9|1
1626118380000|2021-07-12 19:33:00|43252.9|43232.9|43252.3|43232.3|43252.9|43232.9|43252.3|43232.3|0
1626118430000|2021-07-12 19:33:50|||||||||3
1626118440000|2021-07-12 19:34:00|||||||||2
1626118450000|2021-07-12 19:34:10|43253.5|43233.5|43257.3|43237.3|43257.3|43237.3|43253.5|43233.5|3
1626118460000|2021-07-12 19:34:20|||||||||2
1626118510000|2021-07-12 19:35:10|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|0
1626118520000|2021-07-12 19:35:20|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1626118550000|2021-07-12 19:35:50|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|1
1626118570000|2021-07-12 19:36:10|||||||||2
1626118590000|2021-07-12 19:36:30|43266.7|43246.7|43264.8|43244.8|43266.7|43246.7|43264.8|43244.8|0
1626118630000|2021-07-12 19:37:10|43265.4|43245.4|43267.3|43247.3|43267.3|43247.3|43265.4|43245.4|4
1626118640000|2021-07-12 19:37:20|||||||||1
1626118650000|2021-07-12 19:37:30|||||||||1
1626118660000|2021-07-12 19:37:40|43269.2|43249.2|43269.2|43249.2|43269.8|43249.8|43267.3|43247.3|2
1626118670000|2021-07-12 19:37:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43267.3|43247.3|0
1626118680000|2021-07-12 19:38:00|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|1
1626118690000|2021-07-12 19:38:10|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|1
1626118710000|2021-07-12 19:38:30|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.2|43249.2|0
1626118720000|2021-07-12 19:38:40|43269.2|43249.2|43269.8|43249.8|43272.3|43252.3|43269.2|43249.2|2
1626118730000|2021-07-12 19:38:50|43269.2|43249.2|43269.2|43249.2|43269.8|43249.8|43269.2|43249.2|0
1626118740000|2021-07-12 19:39:00|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|0
1626118800000|2021-07-12 19:40:00|||||||||1
1626118810000|2021-07-12 19:40:10|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|2
1626118860000|2021-07-12 19:41:00|43271.7|43251.7|43272.3|43252.3|43272.3|43252.3|43271.7|43251.7|1
1626118870000|2021-07-12 19:41:10|||||||||1
1626118890000|2021-07-12 19:41:30|43268.5|43248.5|43267.3|43247.3|43268.5|43248.5|43267.3|43247.3|4
1626118900000|2021-07-12 19:41:40|43269.2|43249.2|43269.2|43249.2|43269.2|43249.2|43267.3|43247.3|1
1626118910000|2021-07-12 19:41:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.2|43249.2|0
1626118920000|2021-07-12 19:42:00|43269.2|43249.2|43272.3|43252.3|43272.3|43252.3|43269.2|43249.2|1
1626118930000|2021-07-12 19:42:10|||||||||4
1626118940000|2021-07-12 19:42:20|||||||||1
1626118960000|2021-07-12 19:42:40|||||||||1
1626118970000|2021-07-12 19:42:50|||||||||4
1626118990000|2021-07-12 19:43:10|43272.9|43252.9|43277.3|43257.3|43277.3|43257.3|43272.9|43252.9|7
1626119000000|2021-07-12 19:43:20|||||||||1
1626119010000|2021-07-12 19:43:30|43281.1|43261.1|43284.2|43264.2|43285.5|43265.5|43281.1|43261.1|7
1626119020000|2021-07-12 19:43:40|43282.3|43262.3|43281.7|43261.7|43282.3|43262.3|43281.7|43261.7|0
1626119090000|2021-07-12 19:44:50|||||||||1
1626119110000|2021-07-12 19:45:10|||||||||1
1626119150000|2021-07-12 19:45:50|||||||||2
1626119170000|2021-07-12 19:46:10|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|0
1626119180000|2021-07-12 19:46:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43275.4|43255.4|3
1626119190000|2021-07-12 19:46:30|43276.7|43256.7|43272.3|43252.3|43276.7|43256.7|43272.3|43252.3|6
1626119210000|2021-07-12 19:46:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1626119220000|2021-07-12 19:47:00|43267.9|43247.9|43269.2|43249.2|43269.2|43249.2|43267.3|43247.3|2
1626119230000|2021-07-12 19:47:10|43271.1|43251.1|43272.3|43252.3|43272.3|43252.3|43271.1|43251.1|0
1626119280000|2021-07-12 19:48:00|43272.9|43252.9|43274.8|43254.8|43274.8|43254.8|43272.9|43252.9|2
1626119300000|2021-07-12 19:48:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|4
1626119340000|2021-07-12 19:49:00|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|0
1626119360000|2021-07-12 19:49:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|3
1626119400000|2021-07-12 19:50:00|43279.2|43259.2|43292.3|43272.3|43292.3|43272.3|43279.2|43259.2|15
1626119410000|2021-07-12 19:50:10|43291.7|43271.7|43291.7|43271.7|43292.3|43272.3|43291.7|43271.7|1
1626119420000|2021-07-12 19:50:20|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|43292.3|43272.3|0
1626119440000|2021-07-12 19:50:40|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|1
1626119450000|2021-07-12 19:50:50|43289.2|43269.2|43285.4|43265.4|43289.2|43269.2|43285.4|43265.4|3
1626119460000|2021-07-12 19:51:00|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|2
1626119500000|2021-07-12 19:51:40|||||||||1
1626119510000|2021-07-12 19:51:50|||||||||1
1626119530000|2021-07-12 19:52:10|43285.4|43265.4|43284.8|43264.8|43285.4|43265.4|43284.8|43264.8|2
1626119550000|2021-07-12 19:52:30|||||||||1
1626119560000|2021-07-12 19:52:40|43287.3|43267.3|43284.8|43264.8|43287.3|43267.3|43284.8|43264.8|0
1626119580000|2021-07-12 19:53:00|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|1
1626119600000|2021-07-12 19:53:20|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|5
1626119620000|2021-07-12 19:53:40|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|4
1626119640000|2021-07-12 19:54:00|43282.9|43262.9|43282.3|43262.3|43282.9|43262.9|43282.3|43262.3|0
1626119660000|2021-07-12 19:54:20|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|3
1626119690000|2021-07-12 19:54:50|43279.2|43259.2|43277.3|43257.3|43279.2|43259.2|43277.3|43257.3|0
1626119700000|2021-07-12 19:55:00|43275.4|43255.4|43274.2|43254.2|43275.4|43255.4|43274.2|43254.2|5
1626119710000|2021-07-12 19:55:10|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|0
1626119720000|2021-07-12 19:55:20|43271.7|43251.7|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|3
1626119750000|2021-07-12 19:55:50|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|4
1626119760000|2021-07-12 19:56:00|43267.9|43247.9|43269.8|43249.8|43269.8|43249.8|43267.9|43247.9|5
1626119770000|2021-07-12 19:56:10|||||||||1
1626119800000|2021-07-12 19:56:40|43269.2|43249.2|43264.8|43244.8|43269.2|43249.2|43264.8|43244.8|1
1626119820000|2021-07-12 19:57:00|||||||||2
1626119860000|2021-07-12 19:57:40|||||||||1
1626119880000|2021-07-12 19:58:00|43269.8|43249.8|43264.8|43244.8|43269.8|43249.8|43264.8|43244.8|5
1626119890000|2021-07-12 19:58:10|43266.7|43246.7|43264.8|43244.8|43266.7|43246.7|43264.8|43244.8|3
1626119930000|2021-07-12 19:58:50|||||||||1
1626119940000|2021-07-12 19:59:00|43267.3|43247.3|43272.3|43252.3|43272.3|43252.3|43267.3|43247.3|9
1626119950000|2021-07-12 19:59:10|43277.3|43257.3|43279.2|43259.2|43279.2|43259.2|43277.3|43257.3|6
1626119960000|2021-07-12 19:59:20|43279.8|43259.8|43279.8|43259.8|43282.3|43262.3|43279.2|43259.2|1
1626119970000|2021-07-12 19:59:30|43281.7|43261.7|43282.3|43262.3|43282.3|43262.3|43279.8|43259.8|0
1626119980000|2021-07-12 19:59:40|43280.4|43260.4|43282.3|43262.3|43282.3|43262.3|43279.8|43259.8|1
1626119990000|2021-07-12 19:59:50|43284.2|43264.2|43282.9|43262.9|43286.7|43266.7|43282.9|43262.9|2
1626120000000|2021-07-12 20:00:00|43282.3|43262.3|43270.4|43250.4|43282.3|43262.3|43265.4|43245.4|14
1626120010000|2021-07-12 20:00:10|43272.3|43252.3|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|3
1626120060000|2021-07-12 20:01:00|43275.4|43255.4|43277.3|43257.3|43277.3|43257.3|43275.4|43255.4|3
1626120070000|2021-07-12 20:01:10|43279.2|43259.2|43279.8|43259.8|43279.8|43259.8|43279.2|43259.2|0
1626120090000|2021-07-12 20:01:30|43281.7|43261.7|43279.8|43259.8|43282.3|43262.3|43279.8|43259.8|2
1626120120000|2021-07-12 20:02:00|43277.9|43257.9|43277.3|43257.3|43277.9|43257.9|43277.3|43257.3|0
1626120230000|2021-07-12 20:03:50|43277.9|43257.9|43279.8|43259.8|43279.8|43259.8|43277.9|43257.9|3
1626120250000|2021-07-12 20:04:10|||||||||1
1626120270000|2021-07-12 20:04:30|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1626120280000|2021-07-12 20:04:40|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|1
1626120290000|2021-07-12 20:04:50|43282.3|43262.3|43284.8|43264.8|43284.8|43264.8|43282.3|43262.3|7
1626120300000|2021-07-12 20:05:00|43282.9|43262.9|43280.4|43260.4|43282.9|43262.9|43280.4|43260.4|11
1626120320000|2021-07-12 20:05:20|43279.8|43259.8|43279.2|43259.2|43279.8|43259.8|43279.2|43259.2|0
1626120340000|2021-07-12 20:05:40|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.2|43259.2|0
1626120350000|2021-07-12 20:05:50|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|0
1626120360000|2021-07-12 20:06:00|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|0
1626120370000|2021-07-12 20:06:10|||||||||1
1626120390000|2021-07-12 20:06:30|43279.2|43259.2|43278.6|43258.6|43279.2|43259.2|43278.6|43258.6|0
1626120400000|2021-07-12 20:06:40|43279.2|43259.2|43276.7|43256.7|43279.2|43259.2|43276.7|43256.7|2
1626120410000|2021-07-12 20:06:50|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1626120420000|2021-07-12 20:07:00|43276.7|43256.7|43274.8|43254.8|43277.3|43257.3|43274.8|43254.8|0
1626120430000|2021-07-12 20:07:10|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|2
1626120440000|2021-07-12 20:07:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1626120450000|2021-07-12 20:07:30|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|0
1626120460000|2021-07-12 20:07:40|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1626120470000|2021-07-12 20:07:50|43276.7|43256.7|43277.3|43257.3|43277.3|43257.3|43276.7|43256.7|1
1626120480000|2021-07-12 20:08:00|43276.7|43256.7|43277.3|43257.3|43277.3|43257.3|43276.7|43256.7|0
1626120490000|2021-07-12 20:08:10|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|5
1626120540000|2021-07-12 20:09:00|||||||||3
1626120600000|2021-07-12 20:10:00|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|3
1626120660000|2021-07-12 20:11:00|||||||||2
1626120850000|2021-07-12 20:14:10|43269.2|43249.2|43267.3|43247.3|43269.2|43249.2|43267.3|43247.3|4
1626120900000|2021-07-12 20:15:00|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|1
1626120910000|2021-07-12 20:15:10|||||||||1
1626120930000|2021-07-12 20:15:30|43266.1|43246.1|43262.3|43242.3|43266.1|43246.1|43262.3|43242.3|1
1626120940000|2021-07-12 20:15:40|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|0
1626120950000|2021-07-12 20:15:50|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|0
1626120960000|2021-07-12 20:16:00|43261.7|43241.7|43262.3|43242.3|43262.3|43242.3|43261.7|43241.7|0
1626120970000|2021-07-12 20:16:10|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|2
1626121020000|2021-07-12 20:17:00|||||||||2
1626121040000|2021-07-12 20:17:20|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|2
1626121060000|2021-07-12 20:17:40|43257.3|43237.3|43256.7|43236.7|43257.3|43237.3|43256.7|43236.7|0
1626121080000|2021-07-12 20:18:00|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|0
1626121090000|2021-07-12 20:18:10|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|6
1626121120000|2021-07-12 20:18:40|||||||||1
1626121130000|2021-07-12 20:18:50|||||||||1
1626121140000|2021-07-12 20:19:00|43256.1|43236.1|43254.2|43234.2|43256.1|43236.1|43254.2|43234.2|1
1626121180000|2021-07-12 20:19:40|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|8
1626121190000|2021-07-12 20:19:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1626121200000|2021-07-12 20:20:00|43259.2|43239.2|43259.8|43239.8|43259.8|43239.8|43259.2|43239.2|0
1626121220000|2021-07-12 20:20:20|43259.2|43239.2|43259.2|43239.2|43259.8|43239.8|43259.2|43239.2|0
1626121230000|2021-07-12 20:20:30|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|0
1626121300000|2021-07-12 20:21:40|||||||||1
1626121320000|2021-07-12 20:22:00|43259.2|43239.2|43259.8|43239.8|43259.8|43239.8|43259.2|43239.2|1
1626121460000|2021-07-12 20:24:20|||||||||1
1626121470000|2021-07-12 20:24:30|||||||||1
1626121550000|2021-07-12 20:25:50|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|6
1626121620000|2021-07-12 20:27:00|||||||||1
1626121690000|2021-07-12 20:28:10|43261.7|43241.7|43262.3|43242.3|43262.3|43242.3|43261.7|43241.7|1
1626121730000|2021-07-12 20:28:50|||||||||1
1626121740000|2021-07-12 20:29:00|43261.7|43241.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|8
1626121750000|2021-07-12 20:29:10|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|1
1626121760000|2021-07-12 20:29:20|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|2
1626121770000|2021-07-12 20:29:30|||||||||1
1626121790000|2021-07-12 20:29:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|1
1626121800000|2021-07-12 20:30:00|43261.7|43241.7|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|1
1626121810000|2021-07-12 20:30:10|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|4
1626121830000|2021-07-12 20:30:30|||||||||1
1626121840000|2021-07-12 20:30:40|||||||||1
1626121890000|2021-07-12 20:31:30|||||||||1
1626121900000|2021-07-12 20:31:40|43262.9|43242.9|43264.8|43244.8|43264.8|43244.8|43262.9|43242.9|2
1626122070000|2021-07-12 20:34:30|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|2
1626122090000|2021-07-12 20:34:50|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1626122120000|2021-07-12 20:35:20|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|1
1626122160000|2021-07-12 20:36:00|43272.9|43252.9|43272.3|43252.3|43272.9|43252.9|43272.3|43252.3|3
1626122170000|2021-07-12 20:36:10|43274.8|43254.8|43274.2|43254.2|43274.8|43254.8|43272.3|43252.3|0
1626122180000|2021-07-12 20:36:20|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|0
1626122200000|2021-07-12 20:36:40|43272.9|43252.9|43272.3|43252.3|43272.9|43252.9|43272.3|43252.3|0
1626122220000|2021-07-12 20:37:00|43274.8|43254.8|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|1
1626122250000|2021-07-12 20:37:30|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|2
1626122300000|2021-07-12 20:38:20|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|2
1626122340000|2021-07-12 20:39:00|43264.8|43244.8|43262.9|43242.9|43264.8|43244.8|43261|43241|2
1626122400000|2021-07-12 20:40:00|||||||||3
1626122460000|2021-07-12 20:41:00|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|43264.8|43244.8|2
1626122480000|2021-07-12 20:41:20|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|2
1626122520000|2021-07-12 20:42:00|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|5
1626122540000|2021-07-12 20:42:20|||||||||1
1626122570000|2021-07-12 20:42:50|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|2
1626122590000|2021-07-12 20:43:10|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|0
1626122600000|2021-07-12 20:43:20|43278.5|43258.5|43282.3|43262.3|43282.3|43262.3|43278.5|43258.5|1
1626122610000|2021-07-12 20:43:30|||||||||1
1626122640000|2021-07-12 20:44:00|43282.9|43262.9|43284.8|43264.8|43284.8|43264.8|43282.9|43262.9|1
1626122680000|2021-07-12 20:44:40|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1626122690000|2021-07-12 20:44:50|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|0
1626122700000|2021-07-12 20:45:00|43277.9|43257.9|43277.3|43257.3|43277.9|43257.9|43275.4|43255.4|10
1626122730000|2021-07-12 20:45:30|43275.4|43255.4|43274.8|43254.8|43275.4|43255.4|43274.8|43254.8|0
1626122760000|2021-07-12 20:46:00|43276.7|43256.7|43277.3|43257.3|43277.3|43257.3|43276.7|43256.7|1
1626122770000|2021-07-12 20:46:10|||||||||1
1626122810000|2021-07-12 20:46:50|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|2
1626122820000|2021-07-12 20:47:00|43270.4|43250.4|43269.8|43249.8|43270.4|43250.4|43269.8|43249.8|2
1626122830000|2021-07-12 20:47:10|43269.2|43249.2|43267.3|43247.3|43269.2|43249.2|43267.3|43247.3|1
1626122880000|2021-07-12 20:48:00|43266.7|43246.7|43266.1|43246.1|43266.7|43246.7|43266.1|43246.1|0
1626122890000|2021-07-12 20:48:10|43265.5|43245.5|43257.3|43237.3|43265.5|43245.5|43257.3|43237.3|4
1626122930000|2021-07-12 20:48:50|43256.7|43236.7|43251.7|43231.7|43256.7|43236.7|43251.7|43231.7|5
1626122940000|2021-07-12 20:49:00|43252.3|43232.3|43254.2|43234.2|43254.2|43234.2|43252.3|43232.3|7
1626122960000|2021-07-12 20:49:20|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|4
1626122990000|2021-07-12 20:49:50|||||||||4
1626123000000|2021-07-12 20:50:00|43259.2|43239.2|43259.8|43239.8|43259.8|43239.8|43259.2|43239.2|3
1626123010000|2021-07-12 20:50:10|43260.4|43240.4|43262.3|43242.3|43262.3|43242.3|43260.4|43240.4|4
1626123020000|2021-07-12 20:50:20|||||||||1
1626123030000|2021-07-12 20:50:30|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|3
1626123050000|2021-07-12 20:50:50|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|0
1626123060000|2021-07-12 20:51:00|43259.8|43239.8|43264.8|43244.8|43264.8|43244.8|43259.8|43239.8|9
1626123080000|2021-07-12 20:51:20|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|1
1626123120000|2021-07-12 20:52:00|43268.6|43248.6|43276.7|43256.7|43276.7|43256.7|43268.6|43248.6|9
1626123130000|2021-07-12 20:52:10|||||||||1
1626123150000|2021-07-12 20:52:30|||||||||1
1626123290000|2021-07-12 20:54:50|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|6
1626123300000|2021-07-12 20:55:00|43279.2|43259.2|43277.3|43257.3|43279.2|43259.2|43277.3|43257.3|5
1626123360000|2021-07-12 20:56:00|||||||||2
1626123390000|2021-07-12 20:56:30|||||||||2
1626123410000|2021-07-12 20:56:50|43275.4|43255.4|43277.3|43257.3|43277.3|43257.3|43275.4|43255.4|1
1626123430000|2021-07-12 20:57:10|||||||||2
1626123460000|2021-07-12 20:57:40|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|1
1626123480000|2021-07-12 20:58:00|||||||||2
1626123500000|2021-07-12 20:58:20|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|43279.8|43259.8|2
1626123520000|2021-07-12 20:58:40|||||||||2
1626123560000|2021-07-12 20:59:20|||||||||3
1626123570000|2021-07-12 20:59:30|||||||||1
1626123580000|2021-07-12 20:59:40|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1626123590000|2021-07-12 20:59:50|||||||||7
1626127200000|2021-07-12 22:00:00|43291.7|43271.7|43279.8|43259.8|43291.7|43271.7|43264.8|43244.8|17
1626127210000|2021-07-12 22:00:10|43282.9|43262.9|43287.3|43267.3|43287.3|43267.3|43282.9|43262.9|1
1626127220000|2021-07-12 22:00:20|43287.9|43267.9|43309.8|43289.8|43309.8|43289.8|43287.9|43267.9|11
1626127230000|2021-07-12 22:00:30|43307.3|43287.3|43329.8|43309.8|43343.5|43323.5|43307.3|43287.3|40
1626127240000|2021-07-12 22:00:40|43326|43306|43315.4|43295.4|43326|43306|43315.4|43295.4|5
1626127250000|2021-07-12 22:00:50|43314.8|43294.8|43312.3|43292.3|43314.8|43294.8|43312.3|43292.3|0
1626127260000|2021-07-12 22:01:00|||||||||1
1626127280000|2021-07-12 22:01:20|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|43309.8|43289.8|1
1626127380000|2021-07-12 22:03:00|43309.7|43289.7|43307.2|43287.2|43309.7|43289.7|43307.2|43287.2|2
1626127410000|2021-07-12 22:03:30|43306.6|43286.6|43302.2|43282.2|43306.6|43286.6|43302.2|43282.2|2
1626127420000|2021-07-12 22:03:40|43299.7|43279.7|43297.2|43277.2|43299.7|43279.7|43297.2|43277.2|2
1626127430000|2021-07-12 22:03:50|43297.9|43277.9|43299.7|43279.7|43299.7|43279.7|43297.9|43277.9|2
1626127450000|2021-07-12 22:04:10|43301.6|43281.6|43307.2|43287.2|43307.2|43287.2|43301.6|43281.6|3
1626127460000|2021-07-12 22:04:20|43309.1|43289.1|43309.7|43289.7|43309.7|43289.7|43309.1|43289.1|0
1626127470000|2021-07-12 22:04:30|43307.2|43287.2|43304.7|43284.7|43307.2|43287.2|43304.7|43284.7|2
1626127480000|2021-07-12 22:04:40|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|1
1626127490000|2021-07-12 22:04:50|43300.4|43280.4|43299.7|43279.7|43300.4|43280.4|43299.7|43279.7|3
1626127500000|2021-07-12 22:05:00|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|2
1626127540000|2021-07-12 22:05:40|||||||||1
1626127560000|2021-07-12 22:06:00|43302.9|43282.9|43304.7|43284.7|43304.7|43284.7|43302.9|43282.9|1
1626127570000|2021-07-12 22:06:10|||||||||1
1626127590000|2021-07-12 22:06:30|||||||||1
1626127600000|2021-07-12 22:06:40|43302.9|43282.9|43302.2|43282.2|43302.9|43282.9|43302.2|43282.2|0
1626127610000|2021-07-12 22:06:50|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|1
1626127640000|2021-07-12 22:07:20|||||||||1
1626127650000|2021-07-12 22:07:30|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|0
1626127670000|2021-07-12 22:07:50|43302.9|43282.9|43302.2|43282.2|43302.9|43282.9|43299.7|43279.7|1
1626127710000|2021-07-12 22:08:30|||||||||1
1626127770000|2021-07-12 22:09:30|43300.4|43280.4|43299.7|43279.7|43300.4|43280.4|43299.7|43279.7|0
1626127800000|2021-07-12 22:10:00|||||||||1
1626127820000|2021-07-12 22:10:20|||||||||1
1626127830000|2021-07-12 22:10:30|43297.8|43277.8|43295.3|43275.3|43297.8|43277.8|43295.3|43275.3|1
1626127840000|2021-07-12 22:10:40|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|0
1626127850000|2021-07-12 22:10:50|43295.3|43275.3|43292.8|43272.8|43295.3|43275.3|43292.8|43272.8|0
1626127870000|2021-07-12 22:11:10|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|1
1626127920000|2021-07-12 22:12:00|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|0
1626127930000|2021-07-12 22:12:10|43291|43271|43289.7|43269.7|43291|43271|43289.7|43269.7|3
1626127950000|2021-07-12 22:12:30|43289.1|43269.1|43287.2|43267.2|43289.1|43269.1|43287.2|43267.2|1
1626127960000|2021-07-12 22:12:40|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|0
1626128020000|2021-07-12 22:13:40|||||||||3
1626128100000|2021-07-12 22:15:00|43291.6|43271.6|43302.2|43282.2|43302.2|43282.2|43291.6|43271.6|2
1626128110000|2021-07-12 22:15:10|||||||||2
1626128120000|2021-07-12 22:15:20|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|1
1626128130000|2021-07-12 22:15:30|43302.8|43282.8|43302.8|43282.8|43302.8|43282.8|43302.8|43282.8|1
1626128150000|2021-07-12 22:15:50|43301|43281|43300.3|43280.3|43301|43281|43300.3|43280.3|0
1626128160000|2021-07-12 22:16:00|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|0
1626128180000|2021-07-12 22:16:20|||||||||1
1626128220000|2021-07-12 22:17:00|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|3
1626128230000|2021-07-12 22:17:10|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|0
1626128240000|2021-07-12 22:17:20|||||||||1
1626128260000|2021-07-12 22:17:40|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|6
1626128400000|2021-07-12 22:20:00|||||||||1
1626128420000|2021-07-12 22:20:20|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|1
1626128500000|2021-07-12 22:21:40|||||||||1
1626128560000|2021-07-12 22:22:40|||||||||1
1626128610000|2021-07-12 22:23:30|||||||||1
1626128650000|2021-07-12 22:24:10|||||||||1
1626128670000|2021-07-12 22:24:30|||||||||1
1626128700000|2021-07-12 22:25:00|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|0
1626128750000|2021-07-12 22:25:50|43286.6|43266.6|43287.2|43267.2|43287.2|43267.2|43286.6|43266.6|0
1626128810000|2021-07-12 22:26:50|43286.6|43266.6|43284.7|43264.7|43286.6|43266.6|43284.7|43264.7|1
1626128820000|2021-07-12 22:27:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1626128850000|2021-07-12 22:27:30|43285.3|43265.3|43284.7|43264.7|43287.2|43267.2|43284.7|43264.7|1
1626128870000|2021-07-12 22:27:50|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1626128920000|2021-07-12 22:28:40|43286.6|43266.6|43284.7|43264.7|43286.6|43266.6|43284.7|43264.7|1
1626128930000|2021-07-12 22:28:50|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|1
1626128960000|2021-07-12 22:29:20|||||||||1
1626128970000|2021-07-12 22:29:30|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|0
1626128980000|2021-07-12 22:29:40|43289.1|43269.1|43287.2|43267.2|43289.1|43269.1|43287.2|43267.2|1
1626129000000|2021-07-12 22:30:00|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|0
1626129050000|2021-07-12 22:30:50|43287.2|43267.2|43284.7|43264.7|43287.2|43267.2|43284.7|43264.7|0
1626129070000|2021-07-12 22:31:10|||||||||2
1626129080000|2021-07-12 22:31:20|43284.1|43264.1|43282.2|43262.2|43284.1|43264.1|43282.2|43262.2|1
1626129090000|2021-07-12 22:31:30|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|0
1626129180000|2021-07-12 22:33:00|43282.2|43262.2|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|0
1626129190000|2021-07-12 22:33:10|43286.6|43266.6|43287.2|43267.2|43287.2|43267.2|43286.6|43266.6|0
1626129240000|2021-07-12 22:34:00|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|4
1626129250000|2021-07-12 22:34:10|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1626129290000|2021-07-12 22:34:50|43286.6|43266.6|43284.7|43264.7|43286.6|43266.6|43284.7|43264.7|1
1626129470000|2021-07-12 22:37:50|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|0
1626129510000|2021-07-12 22:38:30|||||||||4
1626129530000|2021-07-12 22:38:50|||||||||1
1626129810000|2021-07-12 22:43:30|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|0
1626129820000|2021-07-12 22:43:40|||||||||1
1626129840000|2021-07-12 22:44:00|43279.1|43259.1|43270.3|43250.3|43279.1|43259.1|43270.3|43250.3|10
1626129860000|2021-07-12 22:44:20|43267.8|43247.8|43267.8|43247.8|43267.8|43247.8|43267.8|43247.8|1
1626129870000|2021-07-12 22:44:30|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|1
1626129880000|2021-07-12 22:44:40|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|1
1626129940000|2021-07-12 22:45:40|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1626129950000|2021-07-12 22:45:50|43267.8|43247.8|43270.3|43250.3|43270.3|43250.3|43267.8|43247.8|1
1626129970000|2021-07-12 22:46:10|||||||||2
1626130000000|2021-07-12 22:46:40|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|2
1626130010000|2021-07-12 22:46:50|43274.7|43254.7|43283.4|43263.4|43283.4|43263.4|43274.7|43254.7|3
1626130020000|2021-07-12 22:47:00|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|2
1626130030000|2021-07-12 22:47:10|||||||||6
1626130060000|2021-07-12 22:47:40|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|2
1626130250000|2021-07-12 22:50:50|||||||||1
1626130330000|2021-07-12 22:52:10|43282.8|43262.8|43282.2|43262.2|43282.8|43262.8|43282.2|43262.2|2
1626130440000|2021-07-12 22:54:00|43280.3|43260.3|43279.7|43259.7|43280.3|43260.3|43279.7|43259.7|1
1626130450000|2021-07-12 22:54:10|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|1
1626130470000|2021-07-12 22:54:30|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|0
1626130490000|2021-07-12 22:54:50|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|0
1626130550000|2021-07-12 22:55:50|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1626130580000|2021-07-12 22:56:20|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|1
1626130600000|2021-07-12 22:56:40|43267.8|43247.8|43269.7|43249.7|43269.7|43249.7|43267.8|43247.8|2
1626130710000|2021-07-12 22:58:30|||||||||2
1626130740000|2021-07-12 22:59:00|43267.8|43247.8|43267.2|43247.2|43267.8|43247.8|43267.2|43247.2|1
1626130770000|2021-07-12 22:59:30|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|0
1626130780000|2021-07-12 22:59:40|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1626130800000|2021-07-12 23:00:00|43271.6|43251.6|43272.2|43252.2|43272.2|43252.2|43271.6|43251.6|1
1626130870000|2021-07-12 23:01:10|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|2
1626130900000|2021-07-12 23:01:40|||||||||2
1626130920000|2021-07-12 23:02:00|43277.2|43257.2|43279.7|43259.7|43279.7|43259.7|43277.2|43257.2|2
1626130950000|2021-07-12 23:02:30|43279.1|43259.1|43274.7|43254.7|43279.1|43259.1|43274.7|43254.7|1
1626130960000|2021-07-12 23:02:40|43272.8|43252.8|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|0
1626131040000|2021-07-12 23:04:00|||||||||1
1626131100000|2021-07-12 23:05:00|||||||||1
1626131110000|2021-07-12 23:05:10|43274.1|43254.1|43274.7|43254.7|43274.7|43254.7|43274.1|43254.1|1
1626131230000|2021-07-12 23:07:10|||||||||2
1626131250000|2021-07-12 23:07:30|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|0
1626131260000|2021-07-12 23:07:40|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|1
1626131340000|2021-07-12 23:09:00|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|1
1626131350000|2021-07-12 23:09:10|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|0
1626131380000|2021-07-12 23:09:40|||||||||1
1626131500000|2021-07-12 23:11:40|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|1
1626131540000|2021-07-12 23:12:20|||||||||2
1626131620000|2021-07-12 23:13:40|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|0
1626131640000|2021-07-12 23:14:00|43281.6|43261.6|43279.7|43259.7|43281.6|43261.6|43279.7|43259.7|2
1626131660000|2021-07-12 23:14:20|43279.1|43259.1|43274.7|43254.7|43279.1|43259.1|43274.7|43254.7|2
1626131670000|2021-07-12 23:14:30|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1626131690000|2021-07-12 23:14:50|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1626131710000|2021-07-12 23:15:10|43271.6|43251.6|43269.7|43249.7|43271.6|43251.6|43269.7|43249.7|1
1626131760000|2021-07-12 23:16:00|43271.6|43251.6|43272.2|43252.2|43272.2|43252.2|43271.6|43251.6|0
1626131800000|2021-07-12 23:16:40|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|3
1626131820000|2021-07-12 23:17:00|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|0
1626131830000|2021-07-12 23:17:10|43275.3|43255.3|43274.7|43254.7|43275.3|43255.3|43274.7|43254.7|5
1626131900000|2021-07-12 23:18:20|43274.1|43254.1|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|1
1626131910000|2021-07-12 23:18:30|43272.8|43252.8|43274.7|43254.7|43274.7|43254.7|43272.8|43252.8|0
1626131920000|2021-07-12 23:18:40|43272.2|43252.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|0
1626131930000|2021-07-12 23:18:50|43272.2|43252.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|0
1626131940000|2021-07-12 23:19:00|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|0
1626131950000|2021-07-12 23:19:10|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|1
1626131990000|2021-07-12 23:19:50|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|3
1626132030000|2021-07-12 23:20:30|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|43266.6|43246.6|0
1626132090000|2021-07-12 23:21:30|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|2
1626132130000|2021-07-12 23:22:10|43266.6|43246.6|43264.7|43244.7|43266.6|43246.6|43264.7|43244.7|3
1626132270000|2021-07-12 23:24:30|43264.1|43244.1|43267.2|43247.2|43267.2|43247.2|43264.1|43244.1|2
1626132290000|2021-07-12 23:24:50|43266.6|43246.6|43264.7|43244.7|43266.6|43246.6|43264.7|43244.7|1
1626132300000|2021-07-12 23:25:00|43266.6|43246.6|43267.2|43247.2|43267.2|43247.2|43266.6|43246.6|0
1626132310000|2021-07-12 23:25:10|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|1
1626132320000|2021-07-12 23:25:20|||||||||1
1626132390000|2021-07-12 23:26:30|||||||||1
1626132400000|2021-07-12 23:26:40|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|43267.2|43247.2|2
1626132530000|2021-07-12 23:28:50|43269.1|43249.1|43271.6|43251.6|43271.6|43251.6|43269.1|43249.1|1
1626132600000|2021-07-12 23:30:00|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|43274.1|43254.1|2
1626132710000|2021-07-12 23:31:50|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|1
1626132750000|2021-07-12 23:32:30|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|0
1626132780000|2021-07-12 23:33:00|||||||||1
1626132810000|2021-07-12 23:33:30|43274.1|43254.1|43270.3|43250.3|43274.1|43254.1|43270.3|43250.3|3
1626132820000|2021-07-12 23:33:40|||||||||1
1626132830000|2021-07-12 23:33:50|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1626132870000|2021-07-12 23:34:30|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1626133000000|2021-07-12 23:36:40|43276.6|43256.6|43277.2|43257.2|43277.2|43257.2|43276.6|43256.6|3
1626133050000|2021-07-12 23:37:30|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|43279.1|43259.1|2
1626133060000|2021-07-12 23:37:40|||||||||1
1626133070000|2021-07-12 23:37:50|43279.7|43259.7|43277.2|43257.2|43279.7|43259.7|43277.2|43257.2|2
1626133180000|2021-07-12 23:39:40|||||||||2
1626133350000|2021-07-12 23:42:30|43276.6|43256.6|43274.7|43254.7|43276.6|43256.6|43274.7|43254.7|0
1626133360000|2021-07-12 23:42:40|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|0
1626133440000|2021-07-12 23:44:00|||||||||1
1626133480000|2021-07-12 23:44:40|43279.1|43259.1|43279.7|43259.7|43279.7|43259.7|43279.1|43259.1|0
1626133500000|2021-07-12 23:45:00|43280.3|43260.3|43284.7|43264.7|43284.7|43264.7|43280.3|43260.3|0
1626133540000|2021-07-12 23:45:40|43287.2|43267.2|43289.7|43269.7|43289.7|43269.7|43287.2|43267.2|4
1626133600000|2021-07-12 23:46:40|||||||||1
1626133630000|2021-07-12 23:47:10|||||||||1
1626133660000|2021-07-12 23:47:40|||||||||1
1626133820000|2021-07-12 23:50:20|43292.2|43272.2|43296.6|43276.6|43296.6|43276.6|43292.2|43272.2|2
1626133830000|2021-07-12 23:50:30|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|43308.5|43288.5|3
1626133870000|2021-07-12 23:51:10|43311.6|43291.6|43314.7|43294.7|43314.7|43294.7|43311.6|43291.6|3
1626133880000|2021-07-12 23:51:20|43312.8|43292.8|43309.7|43289.7|43312.8|43292.8|43309.7|43289.7|1
1626133890000|2021-07-12 23:51:30|||||||||2
1626133900000|2021-07-12 23:51:40|43311.6|43291.6|43316|43296|43316|43296|43311.6|43291.6|2
1626133910000|2021-07-12 23:51:50|43314.1|43294.1|43314.1|43294.1|43316.6|43296.6|43314.1|43294.1|1
1626133920000|2021-07-12 23:52:00|43316.6|43296.6|43314.1|43294.1|43316.6|43296.6|43314.1|43294.1|0
1626133930000|2021-07-12 23:52:10|||||||||1
1626133950000|2021-07-12 23:52:30|43312.2|43292.2|43309.7|43289.7|43312.2|43292.2|43307.8|43287.8|1
1626133960000|2021-07-12 23:52:40|43307.8|43287.8|43304.7|43284.7|43307.8|43287.8|43304.7|43284.7|0
1626133970000|2021-07-12 23:52:50|||||||||1
1626133980000|2021-07-12 23:53:00|43307.2|43287.2|43304.7|43284.7|43307.2|43287.2|43304.7|43284.7|0
1626134030000|2021-07-12 23:53:50|||||||||1
1626134050000|2021-07-12 23:54:10|43304.1|43284.1|43302.2|43282.2|43304.1|43284.1|43302.2|43282.2|1
1626134070000|2021-07-12 23:54:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|2
1626134140000|2021-07-12 23:55:40|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|2
1626134150000|2021-07-12 23:55:50|43287.2|43267.2|43282.2|43262.2|43287.2|43267.2|43282.2|43262.2|3
1626134160000|2021-07-12 23:56:00|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43279.7|43259.7|1
1626134190000|2021-07-12 23:56:30|||||||||1
1626134200000|2021-07-12 23:56:40|43282.2|43262.2|43282.8|43262.8|43282.8|43262.8|43279.7|43259.7|6
1626134240000|2021-07-12 23:57:20|43282.2|43262.2|43279.7|43259.7|43282.2|43262.2|43279.7|43259.7|2
1626134310000|2021-07-12 23:58:30|43280.3|43260.3|43282.2|43262.2|43282.2|43262.2|43280.3|43260.3|0
1626134340000|2021-07-12 23:59:00|43281.6|43261.6|43279.7|43259.7|43281.6|43261.6|43279.7|43259.7|0
1626134350000|2021-07-12 23:59:10|||||||||1
1626134400000|2021-07-13 00:00:00|43281.6|43261.6|43307.2|43287.2|43314.7|43294.7|43281.6|43261.6|20
1626134440000|2021-07-13 00:00:40|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|0
1626134450000|2021-07-13 00:00:50|43307.2|43287.2|43304.7|43284.7|43307.2|43287.2|43304.7|43284.7|0
1626134460000|2021-07-13 00:01:00|43306.6|43286.6|43312.2|43292.2|43312.2|43292.2|43306.6|43286.6|1
1626134470000|2021-07-13 00:01:10|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|4
1626134490000|2021-07-13 00:01:30|43315.3|43295.3|43317.8|43297.8|43317.8|43297.8|43315.3|43295.3|0
1626134500000|2021-07-13 00:01:40|43319.7|43299.7|43319.7|43299.7|43324.1|43304.1|43319.7|43299.7|1
1626134530000|2021-07-13 00:02:10|43319.1|43299.1|43319.7|43299.7|43319.7|43299.7|43317.2|43297.2|1
1626134540000|2021-07-13 00:02:20|43317.2|43297.2|43314.7|43294.7|43317.2|43297.2|43314.7|43294.7|0
1626134550000|2021-07-13 00:02:30|43312.2|43292.2|43310.3|43290.3|43312.2|43292.2|43310.3|43290.3|1
1626134560000|2021-07-13 00:02:40|43309.1|43289.1|43302.8|43282.8|43309.1|43289.1|43302.8|43282.8|2
1626134570000|2021-07-13 00:02:50|43300.9|43280.9|43294.7|43274.7|43300.9|43280.9|43294.7|43274.7|3
1626134590000|2021-07-13 00:03:10|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|0
1626134600000|2021-07-13 00:03:20|43289.1|43269.1|43287.2|43267.2|43289.1|43269.1|43287.2|43267.2|1
1626134610000|2021-07-13 00:03:30|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|3
1626134620000|2021-07-13 00:03:40|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|0
1626134640000|2021-07-13 00:04:00|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|43289.7|43269.7|3
1626134660000|2021-07-13 00:04:20|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|43292.2|43272.2|2
1626134690000|2021-07-13 00:04:50|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|1
1626134710000|2021-07-13 00:05:10|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|0
1626134720000|2021-07-13 00:05:20|43295.3|43275.3|43294.7|43274.7|43295.3|43275.3|43294.7|43274.7|0
1626134740000|2021-07-13 00:05:40|43295.3|43275.3|43297.2|43277.2|43297.2|43277.2|43294.7|43274.7|1
1626134770000|2021-07-13 00:06:10|||||||||1
1626134780000|2021-07-13 00:06:20|43299.1|43279.1|43299.7|43279.7|43299.7|43279.7|43299.1|43279.1|0
1626134820000|2021-07-13 00:07:00|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|0
1626134830000|2021-07-13 00:07:10|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|2
1626134840000|2021-07-13 00:07:20|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|0
1626134850000|2021-07-13 00:07:30|43305.9|43285.9|43307.8|43287.8|43307.8|43287.8|43305.9|43285.9|1
1626134860000|2021-07-13 00:07:40|43310.3|43290.3|43307.2|43287.2|43310.3|43290.3|43307.2|43287.2|3
1626134900000|2021-07-13 00:08:20|||||||||1
1626134910000|2021-07-13 00:08:30|43305.3|43285.3|43304.7|43284.7|43305.3|43285.3|43304.7|43284.7|0
1626134930000|2021-07-13 00:08:50|||||||||1
1626134960000|2021-07-13 00:09:20|43307.2|43287.2|43304.7|43284.7|43307.2|43287.2|43304.7|43284.7|0
1626134980000|2021-07-13 00:09:40|43307.2|43287.2|43309.7|43289.7|43309.7|43289.7|43307.2|43287.2|3
1626134990000|2021-07-13 00:09:50|43311.6|43291.6|43319.7|43299.7|43319.7|43299.7|43311.6|43291.6|5
1626135050000|2021-07-13 00:10:50|43319.1|43299.1|43319.7|43299.7|43319.7|43299.7|43319.1|43299.1|3
1626135080000|2021-07-13 00:11:20|43321.6|43301.6|43322.2|43302.2|43322.2|43302.2|43319.7|43299.7|1
1626135090000|2021-07-13 00:11:30|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|8
1626135100000|2021-07-13 00:11:40|43330.3|43310.3|43332.2|43312.2|43332.2|43312.2|43330.3|43310.3|3
1626135110000|2021-07-13 00:11:50|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|0
1626135120000|2021-07-13 00:12:00|43331.6|43311.6|43332.2|43312.2|43332.2|43312.2|43331.6|43311.6|0
1626135130000|2021-07-13 00:12:10|43331.6|43311.6|43329.7|43309.7|43331.6|43311.6|43329.7|43309.7|2
1626135140000|2021-07-13 00:12:20|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|0
1626135150000|2021-07-13 00:12:30|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|0
1626135180000|2021-07-13 00:13:00|||||||||2
1626135190000|2021-07-13 00:13:10|43327.8|43307.8|43327.2|43307.2|43327.8|43307.8|43327.2|43307.2|1
1626135200000|2021-07-13 00:13:20|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|6
1626135210000|2021-07-13 00:13:30|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|0
1626135240000|2021-07-13 00:14:00|43332.8|43312.8|43338.5|43318.5|43338.5|43318.5|43332.8|43312.8|1
1626135250000|2021-07-13 00:14:10|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|3
1626135260000|2021-07-13 00:14:20|43339.7|43319.7|43341.6|43321.6|43341.6|43321.6|43339.7|43319.7|1
1626135270000|2021-07-13 00:14:30|43343.5|43323.5|43341.6|43321.6|43343.5|43323.5|43341.6|43321.6|1
1626135300000|2021-07-13 00:15:00|43343.5|43323.5|43344.1|43324.1|43344.1|43324.1|43343.5|43323.5|0
1626135320000|2021-07-13 00:15:20|43349.7|43329.7|43353.5|43333.5|43354.1|43334.1|43349.7|43329.7|8
1626135330000|2021-07-13 00:15:30|43357.9|43337.9|43359.1|43339.1|43359.1|43339.1|43357.9|43337.9|1
1626135340000|2021-07-13 00:15:40|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|2
1626135360000|2021-07-13 00:16:00|43357.2|43337.2|43354.7|43334.7|43359.1|43339.1|43354.7|43334.7|9
1626135370000|2021-07-13 00:16:10|43354.1|43334.1|43349.7|43329.7|43354.1|43334.1|43349.7|43329.7|1
1626135380000|2021-07-13 00:16:20|43347.2|43327.2|43349.7|43329.7|43349.7|43329.7|43347.2|43327.2|1
1626135390000|2021-07-13 00:16:30|43347.2|43327.2|43344.7|43324.7|43347.2|43327.2|43344.7|43324.7|2
1626135400000|2021-07-13 00:16:40|43344.1|43324.1|43340.3|43320.3|43344.1|43324.1|43340.3|43320.3|2
1626135420000|2021-07-13 00:17:00|43342.2|43322.2|43339.7|43319.7|43342.2|43322.2|43339.7|43319.7|0
1626135450000|2021-07-13 00:17:30|||||||||2
1626135460000|2021-07-13 00:17:40|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|1
1626135470000|2021-07-13 00:17:50|43336.6|43316.6|43334.7|43314.7|43337.2|43317.2|43334.7|43314.7|0
1626135480000|2021-07-13 00:18:00|||||||||1
1626135490000|2021-07-13 00:18:10|43338.4|43318.4|43342.8|43322.8|43342.8|43322.8|43338.4|43318.4|10
1626135500000|2021-07-13 00:18:20|43340.9|43320.9|43349.1|43329.1|43349.1|43329.1|43340.3|43320.3|4
1626135510000|2021-07-13 00:18:30|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|1
1626135530000|2021-07-13 00:18:50|43349.1|43329.1|43347.2|43327.2|43349.7|43329.7|43347.2|43327.2|0
1626135550000|2021-07-13 00:19:10|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|2
1626135580000|2021-07-13 00:19:40|43351.6|43331.6|43352.2|43332.2|43352.2|43332.2|43351.6|43331.6|0
1626135600000|2021-07-13 00:20:00|43349.7|43329.7|43347.2|43327.2|43349.7|43329.7|43344.7|43324.7|1
1626135610000|2021-07-13 00:20:10|43345.3|43325.3|43342.2|43322.2|43347.2|43327.2|43342.2|43322.2|2
1626135630000|2021-07-13 00:20:30|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|0
1626135640000|2021-07-13 00:20:40|||||||||1
1626135680000|2021-07-13 00:21:20|||||||||1
1626135690000|2021-07-13 00:21:30|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|2
1626135700000|2021-07-13 00:21:40|||||||||1
1626135720000|2021-07-13 00:22:00|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|1
1626135750000|2021-07-13 00:22:30|43344.7|43324.7|43342.2|43322.2|43344.7|43324.7|43342.2|43322.2|4
1626135770000|2021-07-13 00:22:50|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|1
1626135780000|2021-07-13 00:23:00|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|0
1626135790000|2021-07-13 00:23:10|43337.8|43317.8|43337.2|43317.2|43337.8|43317.8|43337.2|43317.2|1
1626135850000|2021-07-13 00:24:10|||||||||1
1626135870000|2021-07-13 00:24:30|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|7
1626135880000|2021-07-13 00:24:40|||||||||2
1626135890000|2021-07-13 00:24:50|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|0
1626135920000|2021-07-13 00:25:20|43337.8|43317.8|43342.2|43322.2|43342.2|43322.2|43337.8|43317.8|6
1626135930000|2021-07-13 00:25:30|43339.7|43319.7|43337.2|43317.2|43339.7|43319.7|43337.2|43317.2|3
1626135960000|2021-07-13 00:26:00|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|3
1626135970000|2021-07-13 00:26:10|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|0
1626135980000|2021-07-13 00:26:20|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|2
1626136000000|2021-07-13 00:26:40|||||||||2
1626136010000|2021-07-13 00:26:50|||||||||4
1626136020000|2021-07-13 00:27:00|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|3
1626136030000|2021-07-13 00:27:10|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|4
1626136040000|2021-07-13 00:27:20|43339.7|43319.7|43342.8|43322.8|43342.8|43322.8|43339.7|43319.7|1
1626136050000|2021-07-13 00:27:30|43342.2|43322.2|43342.2|43322.2|43344.7|43324.7|43342.2|43322.2|0
1626136060000|2021-07-13 00:27:40|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|1
1626136070000|2021-07-13 00:27:50|43342.2|43322.2|43344.1|43324.1|43344.1|43324.1|43342.2|43322.2|1
1626136080000|2021-07-13 00:28:00|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|1
1626136090000|2021-07-13 00:28:10|43344.1|43324.1|43342.2|43322.2|43344.1|43324.1|43342.2|43322.2|2
1626136100000|2021-07-13 00:28:20|43342.8|43322.8|43342.2|43322.2|43342.8|43322.8|43342.2|43322.2|1
1626136110000|2021-07-13 00:28:30|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|1
1626136130000|2021-07-13 00:28:50|||||||||1
1626136160000|2021-07-13 00:29:20|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|1
1626136170000|2021-07-13 00:29:30|43335.9|43315.9|43334.7|43314.7|43335.9|43315.9|43334.7|43314.7|1
1626136180000|2021-07-13 00:29:40|43336.6|43316.6|43337.2|43317.2|43337.2|43317.2|43336.6|43316.6|2
1626136190000|2021-07-13 00:29:50|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|1
1626136200000|2021-07-13 00:30:00|43337.2|43317.2|43339.7|43319.7|43339.7|43319.7|43337.2|43317.2|3
1626136210000|2021-07-13 00:30:10|43339.1|43319.1|43337.2|43317.2|43339.1|43319.1|43337.2|43317.2|1
1626136220000|2021-07-13 00:30:20|43337.8|43317.8|43339.7|43319.7|43339.7|43319.7|43337.8|43317.8|1
1626136230000|2021-07-13 00:30:30|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|0
1626136240000|2021-07-13 00:30:40|||||||||1
1626136250000|2021-07-13 00:30:50|43334.7|43314.7|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|9
1626136260000|2021-07-13 00:31:00|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43332.2|43312.2|5
1626136280000|2021-07-13 00:31:20|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43334.7|43314.7|1
1626136310000|2021-07-13 00:31:50|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|5
1626136320000|2021-07-13 00:32:00|43337.2|43317.2|43337.2|43317.2|43339.1|43319.1|43337.2|43317.2|2
1626136330000|2021-07-13 00:32:10|43337.8|43317.8|43339.7|43319.7|43339.7|43319.7|43337.8|43317.8|2
1626136340000|2021-07-13 00:32:20|43337.8|43317.8|43337.2|43317.2|43337.8|43317.8|43337.2|43317.2|0
1626136360000|2021-07-13 00:32:40|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43337.8|43317.8|2
1626136370000|2021-07-13 00:32:50|43337.8|43317.8|43337.2|43317.2|43337.8|43317.8|43337.2|43317.2|0
1626136380000|2021-07-13 00:33:00|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|2
1626136410000|2021-07-13 00:33:30|||||||||1
1626136440000|2021-07-13 00:34:00|43342.2|43322.2|43344.7|43324.7|43344.7|43324.7|43342.2|43322.2|0
1626136450000|2021-07-13 00:34:10|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|43342.2|43322.2|0
1626136460000|2021-07-13 00:34:20|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|2
1626136480000|2021-07-13 00:34:40|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|2
1626136490000|2021-07-13 00:34:50|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|1
1626136500000|2021-07-13 00:35:00|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|43337.2|43317.2|0
1626136520000|2021-07-13 00:35:20|||||||||1
1626136530000|2021-07-13 00:35:30|43339.7|43319.7|43339.7|43319.7|43342.2|43322.2|43339.7|43319.7|2
1626136540000|2021-07-13 00:35:40|43339.1|43319.1|43337.2|43317.2|43339.1|43319.1|43337.2|43317.2|4
1626136560000|2021-07-13 00:36:00|43335.3|43315.3|43329.7|43309.7|43335.3|43315.3|43329.7|43309.7|12
1626136580000|2021-07-13 00:36:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|0
1626136590000|2021-07-13 00:36:30|43322.2|43302.2|43327.2|43307.2|43327.2|43307.2|43322.2|43302.2|2
1626136600000|2021-07-13 00:36:40|43324.7|43304.7|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|4
1626136610000|2021-07-13 00:36:50|43324.1|43304.1|43319.7|43299.7|43324.7|43304.7|43319.7|43299.7|7
1626136640000|2021-07-13 00:37:20|43320.3|43300.3|43322.2|43302.2|43322.2|43302.2|43320.3|43300.3|1
1626136660000|2021-07-13 00:37:40|43322.8|43302.8|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|2
1626136700000|2021-07-13 00:38:20|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43320.9|43300.9|0
1626136720000|2021-07-13 00:38:40|43322.8|43302.8|43322.2|43302.2|43322.8|43302.8|43319.7|43299.7|0
1626136730000|2021-07-13 00:38:50|43322.8|43302.8|43324.7|43304.7|43324.7|43304.7|43322.8|43302.8|1
1626136750000|2021-07-13 00:39:10|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1626136770000|2021-07-13 00:39:30|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|1
1626136780000|2021-07-13 00:39:40|||||||||1
1626136790000|2021-07-13 00:39:50|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|11
1626136800000|2021-07-13 00:40:00|43324.1|43304.1|43324.7|43304.7|43324.7|43304.7|43324.1|43304.1|2
1626136810000|2021-07-13 00:40:10|43326.6|43306.6|43327.2|43307.2|43327.2|43307.2|43326.6|43306.6|0
1626136820000|2021-07-13 00:40:20|43329.1|43309.1|43329.7|43309.7|43329.7|43309.7|43327.2|43307.2|2
1626136830000|2021-07-13 00:40:30|43327.8|43307.8|43324.7|43304.7|43327.8|43307.8|43324.7|43304.7|3
1626136840000|2021-07-13 00:40:40|||||||||2
1626136860000|2021-07-13 00:41:00|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|3
1626136870000|2021-07-13 00:41:10|||||||||2
1626136900000|2021-07-13 00:41:40|43320.3|43300.3|43317.2|43297.2|43322.2|43302.2|43315.9|43295.9|9
1626136940000|2021-07-13 00:42:20|43316.6|43296.6|43312.2|43292.2|43316.6|43296.6|43312.2|43292.2|4
1626137020000|2021-07-13 00:43:40|||||||||2
1626137030000|2021-07-13 00:43:50|43311.6|43291.6|43312.2|43292.2|43312.2|43292.2|43309.7|43289.7|2
1626137040000|2021-07-13 00:44:00|43310.3|43290.3|43311.6|43291.6|43311.6|43291.6|43309.7|43289.7|0
1626137050000|2021-07-13 00:44:10|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1626137060000|2021-07-13 00:44:20|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|1
1626137070000|2021-07-13 00:44:30|43312.2|43292.2|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|1
1626137080000|2021-07-13 00:44:40|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1626137100000|2021-07-13 00:45:00|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|2
1626137130000|2021-07-13 00:45:30|43303.4|43283.4|43302.2|43282.2|43303.4|43283.4|43302.2|43282.2|10
1626137140000|2021-07-13 00:45:40|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|2
1626137180000|2021-07-13 00:46:20|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|0
1626137200000|2021-07-13 00:46:40|||||||||1
1626137210000|2021-07-13 00:46:50|43307.2|43287.2|43312.2|43292.2|43312.2|43292.2|43307.2|43287.2|1
1626137230000|2021-07-13 00:47:10|43312.8|43292.8|43314.7|43294.7|43314.7|43294.7|43312.8|43292.8|3
1626137240000|2021-07-13 00:47:20|43312.8|43292.8|43312.2|43292.2|43312.8|43292.8|43312.2|43292.2|0
1626137260000|2021-07-13 00:47:40|43311|43291|43309.7|43289.7|43311|43291|43309.7|43289.7|5
1626137290000|2021-07-13 00:48:10|||||||||1
1626137310000|2021-07-13 00:48:30|43307.8|43287.8|43307.2|43287.2|43307.8|43287.8|43307.2|43287.2|0
1626137340000|2021-07-13 00:49:00|||||||||3
1626137350000|2021-07-13 00:49:10|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|4
1626137370000|2021-07-13 00:49:30|||||||||1
1626137430000|2021-07-13 00:50:30|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1626137440000|2021-07-13 00:50:40|43309.7|43289.7|43312.2|43292.2|43312.2|43292.2|43309.7|43289.7|1
1626137450000|2021-07-13 00:50:50|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|1
1626137460000|2021-07-13 00:51:00|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|0
1626137470000|2021-07-13 00:51:10|||||||||1
1626137480000|2021-07-13 00:51:20|43310.3|43290.3|43309.7|43289.7|43310.3|43290.3|43309.7|43289.7|1
1626137490000|2021-07-13 00:51:30|||||||||2
1626137500000|2021-07-13 00:51:40|43307.8|43287.8|43302.2|43282.2|43307.8|43287.8|43302.2|43282.2|5
1626137530000|2021-07-13 00:52:10|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|43299.7|43279.7|2
1626137550000|2021-07-13 00:52:30|43301.6|43281.6|43299.7|43279.7|43301.6|43281.6|43299.7|43279.7|3
1626137560000|2021-07-13 00:52:40|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|6
1626137570000|2021-07-13 00:52:50|||||||||2
1626137590000|2021-07-13 00:53:10|||||||||4
1626137620000|2021-07-13 00:53:40|43296.6|43276.6|43297.2|43277.2|43297.2|43277.2|43294.7|43274.7|3
1626137660000|2021-07-13 00:54:20|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|43296.6|43276.6|4
1626137670000|2021-07-13 00:54:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|0
1626137680000|2021-07-13 00:54:40|43296.6|43276.6|43294.7|43274.7|43296.6|43276.6|43294.7|43274.7|2
1626137690000|2021-07-13 00:54:50|43296.6|43276.6|43297.2|43277.2|43297.2|43277.2|43296.6|43276.6|0
1626137700000|2021-07-13 00:55:00|||||||||1
1626137710000|2021-07-13 00:55:10|43296|43276|43296.6|43276.6|43296.6|43276.6|43296|43276|3
1626137720000|2021-07-13 00:55:20|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|0
1626137740000|2021-07-13 00:55:40|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|4
1626137750000|2021-07-13 00:55:50|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|43294.7|43274.7|0
1626137760000|2021-07-13 00:56:00|43297.2|43277.2|43294.7|43274.7|43297.2|43277.2|43294.7|43274.7|0
1626137780000|2021-07-13 00:56:20|43296.6|43276.6|43294.7|43274.7|43297.2|43277.2|43294.7|43274.7|1
1626137790000|2021-07-13 00:56:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|0
1626137800000|2021-07-13 00:56:40|||||||||1
1626137810000|2021-07-13 00:56:50|43299.7|43279.7|43297.8|43277.8|43299.7|43279.7|43297.8|43277.8|5
1626137830000|2021-07-13 00:57:10|43299.7|43279.7|43302.2|43282.2|43302.2|43282.2|43299.7|43279.7|4
1626137840000|2021-07-13 00:57:20|||||||||1
1626137860000|2021-07-13 00:57:40|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|43304.7|43284.7|7
1626137870000|2021-07-13 00:57:50|||||||||5
1626137890000|2021-07-13 00:58:10|43302.8|43282.8|43304.7|43284.7|43304.7|43284.7|43302.8|43282.8|1
1626137920000|2021-07-13 00:58:40|43307.2|43287.2|43314.7|43294.7|43314.7|43294.7|43307.2|43287.2|8
1626137930000|2021-07-13 00:58:50|43317.2|43297.2|43321.6|43301.6|43321.6|43301.6|43317.2|43297.2|7
1626137940000|2021-07-13 00:59:00|43324.1|43304.1|43325.9|43305.9|43325.9|43305.9|43321.6|43301.6|4
1626137950000|2021-07-13 00:59:10|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|2
1626137960000|2021-07-13 00:59:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|2
1626137970000|2021-07-13 00:59:30|43328.4|43308.4|43327.2|43307.2|43332.2|43312.2|43327.2|43307.2|11
1626137980000|2021-07-13 00:59:40|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|3
1626137990000|2021-07-13 00:59:50|43326.6|43306.6|43327.2|43307.2|43327.2|43307.2|43326.6|43306.6|0
1626138000000|2021-07-13 01:00:00|43334.1|43314.1|43284.7|43264.7|43339.1|43319.1|43269.7|43249.7|70
1626138010000|2021-07-13 01:00:10|43287.2|43267.2|43307.2|43287.2|43309.7|43289.7|43287.2|43267.2|29
1626138020000|2021-07-13 01:00:20|43309.1|43289.1|43307.2|43287.2|43334.1|43314.1|43307.2|43287.2|30
1626138030000|2021-07-13 01:00:30|43306.6|43286.6|43297.2|43277.2|43309.7|43289.7|43285.3|43265.3|32
1626138040000|2021-07-13 01:00:40|43298.4|43278.4|43304.7|43284.7|43304.7|43284.7|43298.4|43278.4|8
1626138050000|2021-07-13 01:00:50|43302.8|43282.8|43299.7|43279.7|43302.8|43282.8|43294.7|43274.7|10
1626138060000|2021-07-13 01:01:00|43301.6|43281.6|43274.7|43254.7|43301.6|43281.6|43274.7|43254.7|12
1626138070000|2021-07-13 01:01:10|43276.6|43256.6|43262.2|43242.2|43279.7|43259.7|43257.8|43237.8|35
1626138080000|2021-07-13 01:01:20|43264.1|43244.1|43277.2|43257.2|43277.2|43257.2|43264.1|43244.1|13
1626138090000|2021-07-13 01:01:30|43277.8|43257.8|43275.3|43255.3|43279.7|43259.7|43275.3|43255.3|5
1626138100000|2021-07-13 01:01:40|43270.3|43250.3|43282.2|43262.2|43282.2|43262.2|43267.2|43247.2|16
1626138110000|2021-07-13 01:01:50|43281.6|43261.6|43264.7|43244.7|43282.8|43262.8|43262.8|43242.8|12
1626138120000|2021-07-13 01:02:00|43267.2|43247.2|43264.7|43244.7|43267.2|43247.2|43264.1|43244.1|17
1626138130000|2021-07-13 01:02:10|43266.6|43246.6|43269.7|43249.7|43269.7|43249.7|43266.6|43246.6|4
1626138140000|2021-07-13 01:02:20|43265.9|43245.9|43257.8|43237.8|43265.9|43245.9|43254.7|43234.7|13
1626138150000|2021-07-13 01:02:30|43255.9|43235.9|43254.7|43234.7|43257.2|43237.2|43254.7|43234.7|9
1626138160000|2021-07-13 01:02:40|43252.2|43232.2|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|12
1626138170000|2021-07-13 01:02:50|43254.7|43234.7|43272.2|43252.2|43272.2|43252.2|43252.8|43232.8|14
1626138180000|2021-07-13 01:03:00|43270.3|43250.3|43260.3|43240.3|43270.3|43250.3|43260.3|43240.3|7
1626138190000|2021-07-13 01:03:10|43259.7|43239.7|43254.7|43234.7|43259.7|43239.7|43254.7|43234.7|8
1626138200000|2021-07-13 01:03:20|43252.2|43232.2|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|17
1626138210000|2021-07-13 01:03:30|43249.7|43229.7|43247.2|43227.2|43252.2|43232.2|43247.2|43227.2|4
1626138220000|2021-07-13 01:03:40|43244.7|43224.7|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|10
1626138230000|2021-07-13 01:03:50|43242.8|43222.8|43252.2|43232.2|43254.7|43234.7|43242.2|43222.2|5
1626138240000|2021-07-13 01:04:00|43251.6|43231.6|43244.7|43224.7|43251.6|43231.6|43244.7|43224.7|5
1626138250000|2021-07-13 01:04:10|43242.2|43222.2|43257.2|43237.2|43257.2|43237.2|43237.2|43217.2|9
1626138260000|2021-07-13 01:04:20|43259.7|43239.7|43262.8|43242.8|43262.8|43242.8|43259.7|43239.7|6
1626138270000|2021-07-13 01:04:30|43264.7|43244.7|43277.2|43257.2|43277.2|43257.2|43261.6|43241.6|11
1626138280000|2021-07-13 01:04:40|43279.7|43259.7|43284.7|43264.7|43284.7|43264.7|43279.7|43259.7|13
1626138290000|2021-07-13 01:04:50|43282.8|43262.8|43279.7|43259.7|43284.7|43264.7|43279.7|43259.7|4
1626138300000|2021-07-13 01:05:00|43277.8|43257.8|43279.7|43259.7|43279.7|43259.7|43274.7|43254.7|3
1626138310000|2021-07-13 01:05:10|43280.3|43260.3|43274.7|43254.7|43282.2|43262.2|43274.7|43254.7|11
1626138320000|2021-07-13 01:05:20|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|1
1626138330000|2021-07-13 01:05:30|43267.8|43247.8|43259.7|43239.7|43267.8|43247.8|43259.7|43239.7|4
1626138340000|2021-07-13 01:05:40|43262.2|43242.2|43264.7|43244.7|43264.7|43244.7|43262.2|43242.2|3
1626138350000|2021-07-13 01:05:50|43262.8|43242.8|43259.7|43239.7|43262.8|43242.8|43259.7|43239.7|2
1626138360000|2021-07-13 01:06:00|||||||||2
1626138370000|2021-07-13 01:06:10|43256.6|43236.6|43249.7|43229.7|43256.6|43236.6|43249.7|43229.7|14
1626138380000|2021-07-13 01:06:20|43254.7|43234.7|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|2
1626138390000|2021-07-13 01:06:30|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43247.8|43227.8|5
1626138400000|2021-07-13 01:06:40|43257.2|43237.2|43259.7|43239.7|43259.7|43239.7|43257.2|43237.2|1
1626138410000|2021-07-13 01:06:50|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|3
1626138420000|2021-07-13 01:07:00|43266.6|43246.6|43279.7|43259.7|43279.7|43259.7|43266.6|43246.6|4
1626138430000|2021-07-13 01:07:10|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43274.7|43254.7|2
1626138440000|2021-07-13 01:07:20|43279.1|43259.1|43282.2|43262.2|43282.2|43262.2|43270.3|43250.3|17
1626138450000|2021-07-13 01:07:30|43279.7|43259.7|43279.7|43259.7|43282.2|43262.2|43279.7|43259.7|1
1626138460000|2021-07-13 01:07:40|43277.8|43257.8|43269.7|43249.7|43277.8|43257.8|43269.7|43249.7|5
1626138470000|2021-07-13 01:07:50|||||||||3
1626138480000|2021-07-13 01:08:00|43267.8|43247.8|43267.2|43247.2|43267.8|43247.8|43267.2|43247.2|0
1626138490000|2021-07-13 01:08:10|43264.7|43244.7|43255.3|43235.3|43264.7|43244.7|43255.3|43235.3|5
1626138500000|2021-07-13 01:08:20|43259.7|43239.7|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|3
1626138510000|2021-07-13 01:08:30|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|0
1626138520000|2021-07-13 01:08:40|43255.3|43235.3|43254.7|43234.7|43255.3|43235.3|43253.4|43233.4|2
1626138530000|2021-07-13 01:08:50|43255.3|43235.3|43253.4|43233.4|43255.3|43235.3|43253.4|43233.4|1
1626138540000|2021-07-13 01:09:00|43252.8|43232.8|43259.7|43239.7|43259.7|43239.7|43252.8|43232.8|18
1626138550000|2021-07-13 01:09:10|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|0
1626138560000|2021-07-13 01:09:20|43256.6|43236.6|43252.2|43232.2|43256.6|43236.6|43252.2|43232.2|3
1626138570000|2021-07-13 01:09:30|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|1
1626138580000|2021-07-13 01:09:40|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|1
1626138590000|2021-07-13 01:09:50|43247.2|43227.2|43254.7|43234.7|43254.7|43234.7|43247.2|43227.2|4
1626138600000|2021-07-13 01:10:00|||||||||1
1626138610000|2021-07-13 01:10:10|43252.2|43232.2|43254.1|43234.1|43254.1|43234.1|43249.7|43229.7|5
1626138620000|2021-07-13 01:10:20|43252.2|43232.2|43250.3|43230.3|43254.7|43234.7|43250.3|43230.3|2
1626138630000|2021-07-13 01:10:30|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|1
1626138640000|2021-07-13 01:10:40|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|4
1626138650000|2021-07-13 01:10:50|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|2
1626138660000|2021-07-13 01:11:00|43242.2|43222.2|43232.8|43212.8|43242.2|43222.2|43232.8|43212.8|6
1626138670000|2021-07-13 01:11:10|43232.2|43212.2|43231.6|43211.6|43234.7|43214.7|43230.3|43210.3|10
1626138680000|2021-07-13 01:11:20|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|4
1626138690000|2021-07-13 01:11:30|||||||||2
1626138700000|2021-07-13 01:11:40|43229.1|43209.1|43227.2|43207.2|43229.1|43209.1|43227.2|43207.2|1
1626138710000|2021-07-13 01:11:50|||||||||9
1626138720000|2021-07-13 01:12:00|||||||||1
1626138730000|2021-07-13 01:12:10|43229.1|43209.1|43229.7|43209.7|43229.7|43209.7|43227.2|43207.2|1
1626138740000|2021-07-13 01:12:20|43230.9|43210.9|43239.7|43219.7|43239.7|43219.7|43230.9|43210.9|9
1626138750000|2021-07-13 01:12:30|43237.2|43217.2|43237.2|43217.2|43239.1|43219.1|43235.3|43215.3|11
1626138760000|2021-07-13 01:12:40|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|3
1626138780000|2021-07-13 01:13:00|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|0
1626138790000|2021-07-13 01:13:10|43239.7|43219.7|43237.8|43217.8|43244.1|43224.1|43237.8|43217.8|11
1626138800000|2021-07-13 01:13:20|43237.2|43217.2|43237.2|43217.2|43237.8|43217.8|43237.2|43217.2|3
1626138810000|2021-07-13 01:13:30|43236.6|43216.6|43232.2|43212.2|43236.6|43216.6|43232.2|43212.2|2
1626138820000|2021-07-13 01:13:40|43229.7|43209.7|43227.2|43207.2|43229.7|43209.7|43224.7|43204.7|0
1626138830000|2021-07-13 01:13:50|43227.8|43207.8|43226.6|43206.6|43229.7|43209.7|43224.7|43204.7|0
1626138840000|2021-07-13 01:14:00|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|1
1626138850000|2021-07-13 01:14:10|43224.7|43204.7|43212.2|43192.2|43224.7|43204.7|43212.2|43192.2|16
1626138860000|2021-07-13 01:14:20|43208.4|43188.4|43199.7|43179.7|43208.4|43188.4|43199.7|43179.7|17
1626138870000|2021-07-13 01:14:30|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|3
1626138880000|2021-07-13 01:14:40|43197.2|43177.2|43194.7|43174.7|43197.2|43177.2|43194.7|43174.7|6
1626138890000|2021-07-13 01:14:50|43195.3|43175.3|43194.7|43174.7|43199|43179|43194.7|43174.7|0
1626138900000|2021-07-13 01:15:00|43197.2|43177.2|43211.5|43191.5|43211.5|43191.5|43197.2|43177.2|25
1626138910000|2021-07-13 01:15:10|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|9
1626138920000|2021-07-13 01:15:20|43212.2|43192.2|43214.7|43194.7|43217.2|43197.2|43212.2|43192.2|8
1626138940000|2021-07-13 01:15:40|43217.2|43197.2|43227.2|43207.2|43227.2|43207.2|43217.2|43197.2|2
1626138950000|2021-07-13 01:15:50|43227.8|43207.8|43222.2|43202.2|43232.2|43212.2|43222.2|43202.2|9
1626138960000|2021-07-13 01:16:00|43219.7|43199.7|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|4
1626138970000|2021-07-13 01:16:10|43222.8|43202.8|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|6
1626138980000|2021-07-13 01:16:20|43222.2|43202.2|43224.7|43204.7|43224.7|43204.7|43222.2|43202.2|1
1626138990000|2021-07-13 01:16:30|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|1
1626139000000|2021-07-13 01:16:40|43219.7|43199.7|43214.7|43194.7|43219.7|43199.7|43214.7|43194.7|3
1626139010000|2021-07-13 01:16:50|43217.2|43197.2|43214.7|43194.7|43217.2|43197.2|43214.7|43194.7|1
1626139020000|2021-07-13 01:17:00|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|5
1626139030000|2021-07-13 01:17:10|43209.7|43189.7|43204.7|43184.7|43209.7|43189.7|43204.7|43184.7|4
1626139040000|2021-07-13 01:17:20|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43204.7|43184.7|8
1626139050000|2021-07-13 01:17:30|43207.8|43187.8|43210.9|43190.9|43211.5|43191.5|43207.2|43187.2|5
1626139060000|2021-07-13 01:17:40|43211.5|43191.5|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|1
1626139070000|2021-07-13 01:17:50|43209.7|43189.7|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|0
1626139080000|2021-07-13 01:18:00|43216.5|43196.5|43219.7|43199.7|43219.7|43199.7|43216.5|43196.5|6
1626139090000|2021-07-13 01:18:10|||||||||1
1626139100000|2021-07-13 01:18:20|43221.5|43201.5|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|5
1626139110000|2021-07-13 01:18:30|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|3
1626139120000|2021-07-13 01:18:40|43220.3|43200.3|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|7
1626139130000|2021-07-13 01:18:50|43217.2|43197.2|43214.7|43194.7|43217.2|43197.2|43212.2|43192.2|6
1626139140000|2021-07-13 01:19:00|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|0
1626139150000|2021-07-13 01:19:10|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|2
1626139160000|2021-07-13 01:19:20|43219.7|43199.7|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|2
1626139170000|2021-07-13 01:19:30|43224|43204|43227.2|43207.2|43227.2|43207.2|43224|43204|8
1626139180000|2021-07-13 01:19:40|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|5
1626139190000|2021-07-13 01:19:50|43232.2|43212.2|43235.3|43215.3|43235.3|43215.3|43232.2|43212.2|3
1626139200000|2021-07-13 01:20:00|43237.2|43217.2|43242.2|43222.2|43242.2|43222.2|43237.2|43217.2|4
1626139210000|2021-07-13 01:20:10|43239.7|43219.7|43234.7|43214.7|43240.3|43220.3|43234.7|43214.7|11
1626139220000|2021-07-13 01:20:20|43237.2|43217.2|43234.7|43214.7|43237.8|43217.8|43234.7|43214.7|3
1626139230000|2021-07-13 01:20:30|43237.2|43217.2|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|4
1626139240000|2021-07-13 01:20:40|43242.2|43222.2|43242.2|43222.2|43244|43224|43242.2|43222.2|5
1626139250000|2021-07-13 01:20:50|43244.7|43224.7|43249.7|43229.7|43249.7|43229.7|43242.2|43222.2|7
1626139260000|2021-07-13 01:21:00|43247.2|43227.2|43244.7|43224.7|43249.7|43229.7|43244.7|43224.7|3
1626139270000|2021-07-13 01:21:10|43247.2|43227.2|43239.7|43219.7|43247.2|43227.2|43239.7|43219.7|7
1626139280000|2021-07-13 01:21:20|43237.2|43217.2|43237.2|43217.2|43239.7|43219.7|43237.2|43217.2|3
1626139290000|2021-07-13 01:21:30|43239.7|43219.7|43237.2|43217.2|43239.7|43219.7|43237.2|43217.2|0
1626139300000|2021-07-13 01:21:40|43234.7|43214.7|43239.7|43219.7|43239.7|43219.7|43234.7|43214.7|1
1626139310000|2021-07-13 01:21:50|43239|43219|43234.7|43214.7|43239|43219|43234.7|43214.7|0
1626139320000|2021-07-13 01:22:00|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|0
1626139330000|2021-07-13 01:22:10|43234.7|43214.7|43234.7|43214.7|43237.2|43217.2|43234.7|43214.7|2
1626139340000|2021-07-13 01:22:20|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43232.2|43212.2|6
1626139350000|2021-07-13 01:22:30|43239.7|43219.7|43234.7|43214.7|43239.7|43219.7|43234.7|43214.7|3
1626139360000|2021-07-13 01:22:40|||||||||1
1626139380000|2021-07-13 01:23:00|43237.2|43217.2|43237.2|43217.2|43239.7|43219.7|43237.2|43217.2|3
1626139400000|2021-07-13 01:23:20|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|1
1626139410000|2021-07-13 01:23:30|43237.8|43217.8|43241.5|43221.5|43241.5|43221.5|43237.8|43217.8|4
1626139420000|2021-07-13 01:23:40|43242.2|43222.2|43249.7|43229.7|43249.7|43229.7|43242.2|43222.2|2
1626139430000|2021-07-13 01:23:50|43254.7|43234.7|43257.2|43237.2|43257.8|43237.8|43254.7|43234.7|8
1626139440000|2021-07-13 01:24:00|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|8
1626139450000|2021-07-13 01:24:10|43259.7|43239.7|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|6
1626139460000|2021-07-13 01:24:20|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|6
1626139470000|2021-07-13 01:24:30|43260.3|43240.3|43257.2|43237.2|43262.2|43242.2|43257.2|43237.2|2
1626139490000|2021-07-13 01:24:50|43255.3|43235.3|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|2
1626139510000|2021-07-13 01:25:10|43254.7|43234.7|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|2
1626139520000|2021-07-13 01:25:20|43259|43239|43257.2|43237.2|43259.7|43239.7|43257.2|43237.2|4
1626139530000|2021-07-13 01:25:30|43255.3|43235.3|43257.2|43237.2|43257.2|43237.2|43255.3|43235.3|0
1626139550000|2021-07-13 01:25:50|43254.7|43234.7|43249.7|43229.7|43254.7|43234.7|43249.7|43229.7|2
1626139560000|2021-07-13 01:26:00|43251.5|43231.5|43254.7|43234.7|43254.7|43234.7|43249.7|43229.7|5
1626139570000|2021-07-13 01:26:10|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43250.3|43230.3|1
1626139580000|2021-07-13 01:26:20|43249.7|43229.7|43252.2|43232.2|43254.7|43234.7|43249.7|43229.7|0
1626139590000|2021-07-13 01:26:30|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|0
1626139600000|2021-07-13 01:26:40|43255.3|43235.3|43259.7|43239.7|43259.7|43239.7|43255.3|43235.3|0
1626139610000|2021-07-13 01:26:50|43264|43244|43264|43244|43264|43244|43264|43244|2
1626139620000|2021-07-13 01:27:00|43262.2|43242.2|43264.7|43244.7|43264.7|43244.7|43262.2|43242.2|2
1626139630000|2021-07-13 01:27:10|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|4
1626139640000|2021-07-13 01:27:20|43257.2|43237.2|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|0
1626139650000|2021-07-13 01:27:30|43249.7|43229.7|43249.7|43229.7|43252.2|43232.2|43249.7|43229.7|7
1626139670000|2021-07-13 01:27:50|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43247.2|43227.2|7
1626139680000|2021-07-13 01:28:00|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|1
1626139690000|2021-07-13 01:28:10|43252.2|43232.2|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|0
1626139710000|2021-07-13 01:28:30|43252.8|43232.8|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|0
1626139720000|2021-07-13 01:28:40|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|3
1626139740000|2021-07-13 01:29:00|||||||||7
1626139750000|2021-07-13 01:29:10|||||||||2
1626139760000|2021-07-13 01:29:20|||||||||4
1626139770000|2021-07-13 01:29:30|43255.3|43235.3|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|1
1626139800000|2021-07-13 01:30:00|43253.4|43233.4|43272.2|43252.2|43272.2|43252.2|43253.4|43233.4|18
1626139810000|2021-07-13 01:30:10|43269.7|43249.7|43267.2|43247.2|43272.2|43252.2|43267.2|43247.2|2
1626139820000|2021-07-13 01:30:20|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43262.2|43242.2|2
1626139830000|2021-07-13 01:30:30|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|1
1626139840000|2021-07-13 01:30:40|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|3
1626139850000|2021-07-13 01:30:50|43257.2|43237.2|43245.3|43225.3|43257.2|43237.2|43245.3|43225.3|8
1626139860000|2021-07-13 01:31:00|43247.2|43227.2|43252.2|43232.2|43252.2|43232.2|43247.2|43227.2|7
1626139870000|2021-07-13 01:31:10|43251.5|43231.5|43252.2|43232.2|43252.2|43232.2|43251.5|43231.5|0
1626139880000|2021-07-13 01:31:20|43249.7|43229.7|43250.3|43230.3|43250.3|43230.3|43249.7|43229.7|2
1626139890000|2021-07-13 01:31:30|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|0
1626139900000|2021-07-13 01:31:40|43247.8|43227.8|43245.3|43225.3|43247.8|43227.8|43245.3|43225.3|3
1626139910000|2021-07-13 01:31:50|43244.7|43224.7|43239.7|43219.7|43247.2|43227.2|43237.2|43217.2|7
1626139920000|2021-07-13 01:32:00|43239|43219|43237.8|43217.8|43239.7|43219.7|43237.2|43217.2|7
1626139930000|2021-07-13 01:32:10|43237.2|43217.2|43237.2|43217.2|43239.7|43219.7|43234.7|43214.7|9
1626139940000|2021-07-13 01:32:20|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|8
1626139950000|2021-07-13 01:32:30|43230.3|43210.3|43234.7|43214.7|43234.7|43214.7|43230.3|43210.3|11
1626139960000|2021-07-13 01:32:40|43232.2|43212.2|43234.7|43214.7|43237.2|43217.2|43232.2|43212.2|9
1626139970000|2021-07-13 01:32:50|43234.6|43214.6|43242.1|43222.1|43243.4|43223.4|43232.1|43212.1|7
1626139980000|2021-07-13 01:33:00|43238.4|43218.4|43237.8|43217.8|43238.4|43218.4|43237.8|43217.8|1
1626139990000|2021-07-13 01:33:10|43239.6|43219.6|43237.1|43217.1|43239.6|43219.6|43237.1|43217.1|5
1626140000000|2021-07-13 01:33:20|43234.6|43214.6|43232.1|43212.1|43234.6|43214.6|43232.1|43212.1|9
1626140010000|2021-07-13 01:33:30|43230.3|43210.3|43229.6|43209.6|43232.1|43212.1|43229.6|43209.6|3
1626140020000|2021-07-13 01:33:40|43227.8|43207.8|43229.6|43209.6|43229.6|43209.6|43227.8|43207.8|1
1626140030000|2021-07-13 01:33:50|43232.1|43212.1|43236.5|43216.5|43236.5|43216.5|43232.1|43212.1|6
1626140040000|2021-07-13 01:34:00|43239.6|43219.6|43239.6|43219.6|43244.6|43224.6|43239.6|43219.6|3
1626140050000|2021-07-13 01:34:10|43242.1|43222.1|43244|43224|43244|43224|43239.6|43219.6|3
1626140060000|2021-07-13 01:34:20|43242.1|43222.1|43244.6|43224.6|43244.6|43224.6|43242.1|43222.1|2
1626140070000|2021-07-13 01:34:30|43242.1|43222.1|43244.6|43224.6|43244.6|43224.6|43242.1|43222.1|0
1626140090000|2021-07-13 01:34:50|43242.1|43222.1|43244.6|43224.6|43244.6|43224.6|43242.1|43222.1|1
1626140100000|2021-07-13 01:35:00|43247.1|43227.1|43244.6|43224.6|43247.1|43227.1|43244.6|43224.6|2
1626140110000|2021-07-13 01:35:10|43246.5|43226.5|43249|43229|43249|43229|43246.5|43226.5|4
1626140120000|2021-07-13 01:35:20|43249.6|43229.6|43254.6|43234.6|43254.6|43234.6|43249.6|43229.6|7
1626140130000|2021-07-13 01:35:30|||||||||5
1626140140000|2021-07-13 01:35:40|43252.8|43232.8|43254.6|43234.6|43254.6|43234.6|43252.8|43232.8|1
1626140150000|2021-07-13 01:35:50|43254|43234|43255.3|43235.3|43255.3|43235.3|43252.1|43232.1|2
1626140160000|2021-07-13 01:36:00|43257.1|43237.1|43277.1|43257.1|43277.1|43257.1|43257.1|43237.1|14
1626140170000|2021-07-13 01:36:10|43275.3|43255.3|43274.6|43254.6|43277.1|43257.1|43274.6|43254.6|2
1626140180000|2021-07-13 01:36:20|43276.5|43256.5|43274.6|43254.6|43277.1|43257.1|43274.6|43254.6|1
1626140190000|2021-07-13 01:36:30|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1626140200000|2021-07-13 01:36:40|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|4
1626140210000|2021-07-13 01:36:50|43281.5|43261.5|43279.6|43259.6|43281.5|43261.5|43279.6|43259.6|1
1626140220000|2021-07-13 01:37:00|||||||||1
1626140230000|2021-07-13 01:37:10|43282.1|43262.1|43289.6|43269.6|43289.6|43269.6|43282.1|43262.1|15
1626140240000|2021-07-13 01:37:20|43287.1|43267.1|43292.1|43272.1|43294|43274|43287.1|43267.1|4
1626140250000|2021-07-13 01:37:30|43289.6|43269.6|43289.6|43269.6|43292.1|43272.1|43289.6|43269.6|3
1626140260000|2021-07-13 01:37:40|||||||||4
1626140270000|2021-07-13 01:37:50|||||||||1
1626140280000|2021-07-13 01:38:00|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|2
1626140290000|2021-07-13 01:38:10|43284.6|43264.6|43287.1|43267.1|43287.1|43267.1|43284.6|43264.6|2
1626140300000|2021-07-13 01:38:20|43286.5|43266.5|43282.1|43262.1|43286.5|43266.5|43282.1|43262.1|1
1626140310000|2021-07-13 01:38:30|43279.6|43259.6|43282.1|43262.1|43282.1|43262.1|43279.6|43259.6|4
1626140320000|2021-07-13 01:38:40|43284|43264|43284|43264|43284|43264|43284|43264|3
1626140330000|2021-07-13 01:38:50|43282.1|43262.1|43279|43259|43282.1|43262.1|43277.1|43257.1|8
1626140340000|2021-07-13 01:39:00|43279.6|43259.6|43284.6|43264.6|43284.6|43264.6|43277.1|43257.1|5
1626140350000|2021-07-13 01:39:10|43287.1|43267.1|43294.6|43274.6|43294.6|43274.6|43287.1|43267.1|8
1626140360000|2021-07-13 01:39:20|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|4
1626140370000|2021-07-13 01:39:30|43294.6|43274.6|43294.6|43274.6|43299.6|43279.6|43294.6|43274.6|4
1626140390000|2021-07-13 01:39:50|43296.5|43276.5|43299.6|43279.6|43299.6|43279.6|43296.5|43276.5|2
1626140400000|2021-07-13 01:40:00|43297.1|43277.1|43294.6|43274.6|43297.1|43277.1|43294.6|43274.6|5
1626140410000|2021-07-13 01:40:10|43292.8|43272.8|43294.6|43274.6|43297.1|43277.1|43292.1|43272.1|3
1626140420000|2021-07-13 01:40:20|43292.8|43272.8|43297.1|43277.1|43297.1|43277.1|43292.1|43272.1|0
1626140430000|2021-07-13 01:40:30|||||||||1
1626140450000|2021-07-13 01:40:50|43297.8|43277.8|43295.3|43275.3|43299|43279|43295.3|43275.3|3
1626140460000|2021-07-13 01:41:00|43292.1|43272.1|43289.6|43269.6|43292.1|43272.1|43289.6|43269.6|7
1626140470000|2021-07-13 01:41:10|43290.3|43270.3|43294.6|43274.6|43294.6|43274.6|43288.4|43268.4|4
1626140490000|2021-07-13 01:41:30|43297.1|43277.1|43302.1|43282.1|43302.1|43282.1|43297.1|43277.1|3
1626140520000|2021-07-13 01:42:00|43299.6|43279.6|43295.3|43275.3|43299.6|43279.6|43295.3|43275.3|3
1626140530000|2021-07-13 01:42:10|43297.1|43277.1|43294.6|43274.6|43297.1|43277.1|43292.1|43272.1|2
1626140540000|2021-07-13 01:42:20|43296.5|43276.5|43297.1|43277.1|43299.6|43279.6|43296.5|43276.5|3
1626140550000|2021-07-13 01:42:30|43295.3|43275.3|43292.1|43272.1|43295.3|43275.3|43292.1|43272.1|0
1626140560000|2021-07-13 01:42:40|43294.6|43274.6|43289.6|43269.6|43294.6|43274.6|43289.6|43269.6|2
1626140570000|2021-07-13 01:42:50|43289|43269|43282.1|43262.1|43289|43269|43282.1|43262.1|5
1626140580000|2021-07-13 01:43:00|43280.3|43260.3|43282.1|43262.1|43282.1|43262.1|43279.6|43259.6|2
1626140590000|2021-07-13 01:43:10|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43277.8|43257.8|12
1626140600000|2021-07-13 01:43:20|43281.5|43261.5|43285.9|43265.9|43285.9|43265.9|43281.5|43261.5|4
1626140610000|2021-07-13 01:43:30|43286.5|43266.5|43284.6|43264.6|43286.5|43266.5|43284.6|43264.6|4
1626140620000|2021-07-13 01:43:40|43286.5|43266.5|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|3
1626140630000|2021-07-13 01:43:50|43282.8|43262.8|43282.1|43262.1|43282.8|43262.8|43282.1|43262.1|1
1626140640000|2021-07-13 01:44:00|43281.5|43261.5|43274.6|43254.6|43282.1|43262.1|43274.6|43254.6|3
1626140650000|2021-07-13 01:44:10|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43274.6|43254.6|0
1626140670000|2021-07-13 01:44:30|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|9
1626140680000|2021-07-13 01:44:40|43272.1|43252.1|43274|43254|43274|43254|43272.1|43252.1|1
1626140690000|2021-07-13 01:44:50|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|43271.5|43251.5|6
1626140700000|2021-07-13 01:45:00|43275.9|43255.9|43279.6|43259.6|43279.6|43259.6|43275.9|43255.9|5
1626140710000|2021-07-13 01:45:10|43277.8|43257.8|43277.1|43257.1|43277.8|43257.8|43277.1|43257.1|1
1626140720000|2021-07-13 01:45:20|43278.4|43258.4|43282.8|43262.8|43282.8|43262.8|43278.4|43258.4|11
1626140730000|2021-07-13 01:45:30|43282.1|43262.1|43287.1|43267.1|43287.1|43267.1|43282.1|43262.1|7
1626140740000|2021-07-13 01:45:40|43285.3|43265.3|43287.1|43267.1|43289.6|43269.6|43284.6|43264.6|6
1626140750000|2021-07-13 01:45:50|43289|43269|43287.1|43267.1|43289.6|43269.6|43284.6|43264.6|4
1626140760000|2021-07-13 01:46:00|43282.1|43262.1|43287.1|43267.1|43287.1|43267.1|43282.1|43262.1|11
1626140770000|2021-07-13 01:46:10|43284.6|43264.6|43282.1|43262.1|43284.6|43264.6|43282.1|43262.1|1
1626140780000|2021-07-13 01:46:20|43279.6|43259.6|43282.1|43262.1|43284.6|43264.6|43279.6|43259.6|40
1626140790000|2021-07-13 01:46:30|43287.1|43267.1|43277.8|43257.8|43287.1|43267.1|43277.8|43257.8|8
1626140800000|2021-07-13 01:46:40|43277.1|43257.1|43272.8|43252.8|43277.1|43257.1|43272.8|43252.8|2
1626140810000|2021-07-13 01:46:50|43270.3|43250.3|43267.8|43247.8|43270.3|43250.3|43267.8|43247.8|4
1626140820000|2021-07-13 01:47:00|43267.1|43247.1|43272.1|43252.1|43272.1|43252.1|43267.1|43247.1|10
1626140830000|2021-07-13 01:47:10|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|0
1626140840000|2021-07-13 01:47:20|43272.1|43252.1|43267.1|43247.1|43272.1|43252.1|43267.1|43247.1|3
1626140850000|2021-07-13 01:47:30|43266.5|43246.5|43264.6|43244.6|43267.1|43247.1|43262.1|43242.1|21
1626140860000|2021-07-13 01:47:40|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43264.6|43244.6|7
1626140870000|2021-07-13 01:47:50|43267.8|43247.8|43272.1|43252.1|43272.1|43252.1|43267.8|43247.8|7
1626140880000|2021-07-13 01:48:00|43271.5|43251.5|43269.6|43249.6|43271.5|43251.5|43269.6|43249.6|22
1626140890000|2021-07-13 01:48:10|43271.5|43251.5|43270.3|43250.3|43272.1|43252.1|43270.3|43250.3|20
1626140900000|2021-07-13 01:48:20|43269.6|43249.6|43272.1|43252.1|43272.1|43252.1|43269.6|43249.6|14
1626140910000|2021-07-13 01:48:30|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|3
1626140920000|2021-07-13 01:48:40|43277.1|43257.1|43272.1|43252.1|43277.1|43257.1|43272.1|43252.1|4
1626140930000|2021-07-13 01:48:50|43274.6|43254.6|43272.1|43252.1|43274.6|43254.6|43269.6|43249.6|15
1626140940000|2021-07-13 01:49:00|43274|43254|43274.6|43254.6|43274.6|43254.6|43274|43254|1
1626140950000|2021-07-13 01:49:10|43276.5|43256.5|43281.5|43261.5|43281.5|43261.5|43276.5|43256.5|4
1626140960000|2021-07-13 01:49:20|43286.5|43266.5|43282.8|43262.8|43287.1|43267.1|43282.1|43262.1|3
1626140970000|2021-07-13 01:49:30|43282.1|43262.1|43282.1|43262.1|43284.6|43264.6|43282.1|43262.1|2
1626140980000|2021-07-13 01:49:40|43284.6|43264.6|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|2
1626140990000|2021-07-13 01:49:50|43282.1|43262.1|43282.1|43262.1|43284.6|43264.6|43282.1|43262.1|1
1626141000000|2021-07-13 01:50:00|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|0
1626141010000|2021-07-13 01:50:10|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|2
1626141020000|2021-07-13 01:50:20|43284|43264|43284|43264|43284|43264|43284|43264|4
1626141030000|2021-07-13 01:50:30|43285.9|43265.9|43286.5|43266.5|43286.5|43266.5|43285.9|43265.9|0
1626141040000|2021-07-13 01:50:40|43284|43264|43289.6|43269.6|43289.6|43269.6|43284|43264|11
1626141050000|2021-07-13 01:50:50|43291.5|43271.5|43299.6|43279.6|43299.6|43279.6|43291.5|43271.5|17
1626141060000|2021-07-13 01:51:00|43299|43279|43299.6|43279.6|43299.6|43279.6|43297.1|43277.1|4
1626141070000|2021-07-13 01:51:10|43297.8|43277.8|43307.1|43287.1|43307.1|43287.1|43297.1|43277.1|3
1626141080000|2021-07-13 01:51:20|43304|43284|43309.6|43289.6|43309.6|43289.6|43302.1|43282.1|9
1626141090000|2021-07-13 01:51:30|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|3
1626141100000|2021-07-13 01:51:40|43316.5|43296.5|43319|43299|43319|43299|43316.5|43296.5|13
1626141110000|2021-07-13 01:51:50|43317.1|43297.1|43317.1|43297.1|43319|43299|43317.1|43297.1|5
1626141120000|2021-07-13 01:52:00|43319|43299|43317.1|43297.1|43320.9|43300.9|43317.1|43297.1|11
1626141130000|2021-07-13 01:52:10|43319|43299|43319|43299|43319|43299|43319|43299|3
1626141140000|2021-07-13 01:52:20|43321.5|43301.5|43317.1|43297.1|43322.1|43302.1|43317.1|43297.1|19
1626141150000|2021-07-13 01:52:30|43319.6|43299.6|43342.1|43322.1|43342.1|43322.1|43317.1|43297.1|30
1626141160000|2021-07-13 01:52:40|43343.4|43323.4|43352.1|43332.1|43355.3|43335.3|43343.4|43323.4|34
1626141170000|2021-07-13 01:52:50|43354.6|43334.6|43359.6|43339.6|43360.9|43340.9|43352.1|43332.1|25
1626141180000|2021-07-13 01:53:00|43357.8|43337.8|43366.5|43346.5|43366.5|43346.5|43357.1|43337.1|34
1626141190000|2021-07-13 01:53:10|43368.4|43348.4|43367.1|43347.1|43369|43349|43364|43344|20
1626141200000|2021-07-13 01:53:20|43364|43344|43364.6|43344.6|43367.1|43347.1|43362.1|43342.1|12
1626141210000|2021-07-13 01:53:30|43367.1|43347.1|43362.1|43342.1|43367.1|43347.1|43362.1|43342.1|23
1626141220000|2021-07-13 01:53:40|43364.6|43344.6|43364.6|43344.6|43366.5|43346.5|43364.6|43344.6|5
1626141230000|2021-07-13 01:53:50|43369|43349|43371.5|43351.5|43371.5|43351.5|43367.1|43347.1|10
1626141240000|2021-07-13 01:54:00|43372.1|43352.1|43393.4|43373.4|43393.4|43373.4|43372.1|43352.1|18
1626141250000|2021-07-13 01:54:10|43394|43374|43397.1|43377.1|43399.6|43379.6|43394|43374|39
1626141260000|2021-07-13 01:54:20|43399|43379|43399|43379|43401.5|43381.5|43399|43379|13
1626141270000|2021-07-13 01:54:30|43399.6|43379.6|43402.1|43382.1|43402.1|43382.1|43399.6|43379.6|12
1626141280000|2021-07-13 01:54:40|43399.6|43379.6|43389.6|43369.6|43399.6|43379.6|43387.1|43367.1|13
1626141290000|2021-07-13 01:54:50|43387.1|43367.1|43394.6|43374.6|43394.6|43374.6|43385.2|43365.2|19
1626141300000|2021-07-13 01:55:00|43392.1|43372.1|43410.2|43390.2|43412.1|43392.1|43392.1|43372.1|32
1626141310000|2021-07-13 01:55:10|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43407.7|43387.7|7
1626141320000|2021-07-13 01:55:20|43412.1|43392.1|43412.1|43392.1|43414|43394|43409.6|43389.6|9
1626141330000|2021-07-13 01:55:30|43409.6|43389.6|43422.1|43402.1|43422.1|43402.1|43409.6|43389.6|27
1626141340000|2021-07-13 01:55:40|43417.1|43397.1|43416.5|43396.5|43422.1|43402.1|43412.1|43392.1|42
1626141350000|2021-07-13 01:55:50|43415.9|43395.9|43421.5|43401.5|43422.1|43402.1|43412.1|43392.1|38
1626141360000|2021-07-13 01:56:00|43417.1|43397.1|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|48
1626141370000|2021-07-13 01:56:10|43415.2|43395.2|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|6
1626141380000|2021-07-13 01:56:20|43417.1|43397.1|43402.7|43382.7|43417.1|43397.1|43402.7|43382.7|17
1626141390000|2021-07-13 01:56:30|43405.2|43385.2|43409.6|43389.6|43409.6|43389.6|43405.2|43385.2|7
1626141400000|2021-07-13 01:56:40|43407.1|43387.1|43407.7|43387.7|43411.5|43391.5|43407.1|43387.1|3
1626141410000|2021-07-13 01:56:50|43408.4|43388.4|43402.1|43382.1|43409.6|43389.6|43402.1|43382.1|15
1626141420000|2021-07-13 01:57:00|43404|43384|43411.5|43391.5|43411.5|43391.5|43404|43384|1
1626141430000|2021-07-13 01:57:10|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|12
1626141440000|2021-07-13 01:57:20|43409|43389|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|7
1626141450000|2021-07-13 01:57:30|43405.2|43385.2|43402.1|43382.1|43405.2|43385.2|43402.1|43382.1|4
1626141460000|2021-07-13 01:57:40|43400.2|43380.2|43402.1|43382.1|43406.5|43386.5|43400.2|43380.2|4
1626141470000|2021-07-13 01:57:50|43404|43384|43407.1|43387.1|43407.1|43387.1|43402.1|43382.1|23
1626141480000|2021-07-13 01:58:00|43409|43389|43417.1|43397.1|43417.1|43397.1|43409|43389|11
1626141490000|2021-07-13 01:58:10|43422.1|43402.1|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|9
1626141500000|2021-07-13 01:58:20|43417.7|43397.7|43412.7|43392.7|43417.7|43397.7|43412.7|43392.7|6
1626141510000|2021-07-13 01:58:30|43414.6|43394.6|43414.6|43394.6|43417.1|43397.1|43413.4|43393.4|3
1626141520000|2021-07-13 01:58:40|43414|43394|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|5
1626141530000|2021-07-13 01:58:50|43416.5|43396.5|43412.1|43392.1|43417.1|43397.1|43412.1|43392.1|2
1626141540000|2021-07-13 01:59:00|43414|43394|43414|43394|43414.6|43394.6|43412.1|43392.1|11
1626141550000|2021-07-13 01:59:10|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|6
1626141560000|2021-07-13 01:59:20|43412.7|43392.7|43410.2|43390.2|43414.6|43394.6|43410.2|43390.2|6
1626141570000|2021-07-13 01:59:30|43408.4|43388.4|43407.1|43387.1|43409|43389|43402.7|43382.7|28
1626141580000|2021-07-13 01:59:40|43409|43389|43407.1|43387.1|43411.5|43391.5|43407.1|43387.1|5
1626141590000|2021-07-13 01:59:50|43407.7|43387.7|43409.6|43389.6|43411.5|43391.5|43407.1|43387.1|6
1626141600000|2021-07-13 02:00:00|43412.1|43392.1|43417.1|43397.1|43422.1|43402.1|43412.1|43392.1|45
1626141610000|2021-07-13 02:00:10|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|4
1626141620000|2021-07-13 02:00:20|43415.2|43395.2|43412.1|43392.1|43415.2|43395.2|43412.1|43392.1|4
1626141630000|2021-07-13 02:00:30|43414|43394|43419|43399|43419|43399|43412.7|43392.7|6
1626141640000|2021-07-13 02:00:40|43420.9|43400.9|43412.1|43392.1|43421.5|43401.5|43412.1|43392.1|3
1626141650000|2021-07-13 02:00:50|43408.4|43388.4|43388.4|43368.4|43408.4|43388.4|43388.4|43368.4|20
1626141660000|2021-07-13 02:01:00|43390.9|43370.9|43389.6|43369.6|43392.1|43372.1|43388.4|43368.4|10
1626141670000|2021-07-13 02:01:10|43390.2|43370.2|43394.6|43374.6|43397.1|43377.1|43389.6|43369.6|8
1626141680000|2021-07-13 02:01:20|43392.1|43372.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|1
1626141690000|2021-07-13 02:01:30|43387.1|43367.1|43366.5|43346.5|43387.1|43367.1|43364.6|43344.6|43
1626141700000|2021-07-13 02:01:40|43367.1|43347.1|43360.2|43340.2|43367.1|43347.1|43360.2|43340.2|6
1626141710000|2021-07-13 02:01:50|43359.6|43339.6|43374.6|43354.6|43374.6|43354.6|43359|43339|11
1626141720000|2021-07-13 02:02:00|43379|43359|43377.1|43357.1|43379|43359|43374.6|43354.6|11
1626141730000|2021-07-13 02:02:10|43376.5|43356.5|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|2
1626141740000|2021-07-13 02:02:20|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|6
1626141750000|2021-07-13 02:02:30|||||||||4
1626141760000|2021-07-13 02:02:40|43370.2|43350.2|43367.1|43347.1|43370.2|43350.2|43367.1|43347.1|6
1626141770000|2021-07-13 02:02:50|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|4
1626141780000|2021-07-13 02:03:00|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|4
1626141790000|2021-07-13 02:03:10|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|6
1626141800000|2021-07-13 02:03:20|43365.2|43345.2|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|1
1626141810000|2021-07-13 02:03:30|43367.1|43347.1|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|2
1626141820000|2021-07-13 02:03:40|43366.5|43346.5|43364.6|43344.6|43366.5|43346.5|43364.6|43344.6|2
1626141830000|2021-07-13 02:03:50|43367.1|43347.1|43357.7|43337.7|43367.1|43347.1|43357.7|43337.7|11
1626141840000|2021-07-13 02:04:00|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43354.6|43334.6|5
1626141850000|2021-07-13 02:04:10|43359.6|43339.6|43362.1|43342.1|43364.6|43344.6|43359.6|43339.6|2
1626141860000|2021-07-13 02:04:20|43364.6|43344.6|43359.6|43339.6|43364.6|43344.6|43359.6|43339.6|4
1626141870000|2021-07-13 02:04:30|43359|43339|43352.1|43332.1|43359|43339|43349.6|43329.6|5
1626141880000|2021-07-13 02:04:40|43351.5|43331.5|43354.6|43334.6|43354.6|43334.6|43349.6|43329.6|26
1626141890000|2021-07-13 02:04:50|43357.1|43337.1|43347.1|43327.1|43357.1|43337.1|43347.1|43327.1|4
1626141900000|2021-07-13 02:05:00|43349.6|43329.6|43357.1|43337.1|43357.1|43337.1|43349.6|43329.6|6
1626141910000|2021-07-13 02:05:10|43356.5|43336.5|43352.1|43332.1|43356.5|43336.5|43352.1|43332.1|4
1626141920000|2021-07-13 02:05:20|43356.5|43336.5|43357.1|43337.1|43357.1|43337.1|43356.5|43336.5|5
1626141930000|2021-07-13 02:05:30|43354.6|43334.6|43352.1|43332.1|43354.6|43334.6|43347.7|43327.7|4
1626141940000|2021-07-13 02:05:40|43347.1|43327.1|43354.6|43334.6|43354.6|43334.6|43347.1|43327.1|6
1626141950000|2021-07-13 02:05:50|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|3
1626141960000|2021-07-13 02:06:00|43350.2|43330.2|43344.6|43324.6|43350.2|43330.2|43344.6|43324.6|7
1626141970000|2021-07-13 02:06:10|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|1
1626141980000|2021-07-13 02:06:20|43349.6|43329.6|43347.1|43327.1|43349.6|43329.6|43347.1|43327.1|10
1626141990000|2021-07-13 02:06:30|43345.2|43325.2|43345.2|43325.2|43347.1|43327.1|43345.2|43325.2|6
1626142000000|2021-07-13 02:06:40|43342.7|43322.7|43337.7|43317.7|43342.7|43322.7|43337.7|43317.7|6
1626142010000|2021-07-13 02:06:50|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43331.5|43311.5|31
1626142020000|2021-07-13 02:07:00|43332.1|43312.1|43327.1|43307.1|43332.1|43312.1|43327.1|43307.1|14
1626142030000|2021-07-13 02:07:10|43330.9|43310.9|43330.2|43310.2|43332.1|43312.1|43327.1|43307.1|19
1626142040000|2021-07-13 02:07:20|43332.1|43312.1|43336.5|43316.5|43336.5|43316.5|43332.1|43312.1|2
1626142050000|2021-07-13 02:07:30|43337.1|43317.1|43334.6|43314.6|43337.1|43317.1|43334.6|43314.6|2
1626142070000|2021-07-13 02:07:50|43336.5|43316.5|43332.1|43312.1|43336.5|43316.5|43332.1|43312.1|0
1626142080000|2021-07-13 02:08:00|43332.7|43312.7|43329|43309|43334.6|43314.6|43327.1|43307.1|6
1626142090000|2021-07-13 02:08:10|43327.1|43307.1|43319.6|43299.6|43327.1|43307.1|43319.6|43299.6|27
1626142100000|2021-07-13 02:08:20|43322.1|43302.1|43322.1|43302.1|43324.6|43304.6|43319.6|43299.6|2
1626142110000|2021-07-13 02:08:30|43324|43304|43314.6|43294.6|43324.6|43304.6|43310.9|43290.9|9
1626142120000|2021-07-13 02:08:40|43315.2|43295.2|43319.6|43299.6|43319.6|43299.6|43315.2|43295.2|1
1626142130000|2021-07-13 02:08:50|43317.1|43297.1|43317.1|43297.1|43319.6|43299.6|43317.1|43297.1|3
1626142140000|2021-07-13 02:09:00|43319.6|43299.6|43322.1|43302.1|43322.1|43302.1|43317.1|43297.1|1
1626142160000|2021-07-13 02:09:20|43324|43304|43324.6|43304.6|43324.6|43304.6|43324|43304|3
1626142170000|2021-07-13 02:09:30|43325.2|43305.2|43329.6|43309.6|43329.6|43309.6|43325.2|43305.2|12
1626142180000|2021-07-13 02:09:40|43332.1|43312.1|43334.6|43314.6|43334.6|43314.6|43332.1|43312.1|6
1626142190000|2021-07-13 02:09:50|43332.1|43312.1|43337.1|43317.1|43337.1|43317.1|43332.1|43312.1|6
1626142200000|2021-07-13 02:10:00|43339|43319|43344.6|43324.6|43344.6|43324.6|43339|43319|8
1626142210000|2021-07-13 02:10:10|43347.1|43327.1|43349|43329|43349|43329|43347.1|43327.1|1
1626142220000|2021-07-13 02:10:20|43347.1|43327.1|43349.6|43329.6|43352.1|43332.1|43347.1|43327.1|5
1626142230000|2021-07-13 02:10:30|43347.7|43327.7|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|16
1626142250000|2021-07-13 02:10:50|43352.7|43332.7|43354.6|43334.6|43355.2|43335.2|43352.7|43332.7|0
1626142260000|2021-07-13 02:11:00|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|20
1626142270000|2021-07-13 02:11:10|43345.2|43325.2|43344.6|43324.6|43345.2|43325.2|43344.6|43324.6|0
1626142280000|2021-07-13 02:11:20|43347.1|43327.1|43344.6|43324.6|43347.1|43327.1|43344.6|43324.6|0
1626142290000|2021-07-13 02:11:30|43346.5|43326.5|43344.6|43324.6|43347.1|43327.1|43344.6|43324.6|0
1626142300000|2021-07-13 02:11:40|43342.1|43322.1|43339.6|43319.6|43342.1|43322.1|43339.6|43319.6|1
1626142310000|2021-07-13 02:11:50|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|11
1626142330000|2021-07-13 02:12:10|43339|43319|43354.6|43334.6|43354.6|43334.6|43339|43319|6
1626142340000|2021-07-13 02:12:20|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43355.2|43335.2|1
1626142350000|2021-07-13 02:12:30|43359.6|43339.6|43362.1|43342.1|43364|43344|43359.6|43339.6|2
1626142360000|2021-07-13 02:12:40|43359.6|43339.6|43357.1|43337.1|43362.1|43342.1|43357.1|43337.1|7
1626142370000|2021-07-13 02:12:50|43356.5|43336.5|43352.1|43332.1|43356.5|43336.5|43349.6|43329.6|2
1626142380000|2021-07-13 02:13:00|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43349.6|43329.6|2
1626142390000|2021-07-13 02:13:10|43350.2|43330.2|43354.6|43334.6|43354.6|43334.6|43350.2|43330.2|3
1626142410000|2021-07-13 02:13:30|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|3
1626142420000|2021-07-13 02:13:40|43359.6|43339.6|43367.1|43347.1|43367.1|43347.1|43359.6|43339.6|4
1626142430000|2021-07-13 02:13:50|43367.7|43347.7|43369.6|43349.6|43369.6|43349.6|43367.7|43347.7|2
1626142440000|2021-07-13 02:14:00|43372.1|43352.1|43364.6|43344.6|43372.1|43352.1|43364.6|43344.6|7
1626142450000|2021-07-13 02:14:10|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|6
1626142460000|2021-07-13 02:14:20|43366.5|43346.5|43367.1|43347.1|43369.6|43349.6|43366.5|43346.5|0
1626142470000|2021-07-13 02:14:30|43365.2|43345.2|43371.5|43351.5|43371.5|43351.5|43365.2|43345.2|2
1626142480000|2021-07-13 02:14:40|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43370.2|43350.2|2
1626142490000|2021-07-13 02:14:50|43369.6|43349.6|43376.5|43356.5|43376.5|43356.5|43369.6|43349.6|3
1626142500000|2021-07-13 02:15:00|43374|43354|43369.6|43349.6|43374|43354|43369.6|43349.6|4
1626142520000|2021-07-13 02:15:20|||||||||1
1626142550000|2021-07-13 02:15:50|43367.7|43347.7|43367.1|43347.1|43367.7|43347.7|43367.1|43347.1|1
1626142560000|2021-07-13 02:16:00|||||||||2
1626142590000|2021-07-13 02:16:30|||||||||1
1626142610000|2021-07-13 02:16:50|||||||||1
1626142620000|2021-07-13 02:17:00|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|1
1626142630000|2021-07-13 02:17:10|43372.1|43352.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|6
1626142640000|2021-07-13 02:17:20|43371.5|43351.5|43374|43354|43374|43354|43369.6|43349.6|0
1626142650000|2021-07-13 02:17:30|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|0
1626142660000|2021-07-13 02:17:40|43374|43354|43374|43354|43374|43354|43374|43354|0
1626142680000|2021-07-13 02:18:00|43372.1|43352.1|43374|43354|43377.1|43357.1|43372.1|43352.1|2
1626142690000|2021-07-13 02:18:10|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|0
1626142700000|2021-07-13 02:18:20|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|1
1626142720000|2021-07-13 02:18:40|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|4
1626142750000|2021-07-13 02:19:10|||||||||2
1626142760000|2021-07-13 02:19:20|43367.7|43347.7|43369.6|43349.6|43369.6|43349.6|43367.7|43347.7|2
1626142800000|2021-07-13 02:20:00|43371.5|43351.5|43372.1|43352.1|43372.1|43352.1|43371.5|43351.5|1
1626142810000|2021-07-13 02:20:10|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|2
1626142830000|2021-07-13 02:20:30|||||||||5
1626142840000|2021-07-13 02:20:40|43374|43354|43372.1|43352.1|43374|43354|43372.1|43352.1|4
1626142850000|2021-07-13 02:20:50|||||||||2
1626142860000|2021-07-13 02:21:00|43370.9|43350.9|43367.7|43347.7|43370.9|43350.9|43364.6|43344.6|6
1626142900000|2021-07-13 02:21:40|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|2
1626142920000|2021-07-13 02:22:00|43366.5|43346.5|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|1
1626142930000|2021-07-13 02:22:10|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|4
1626142940000|2021-07-13 02:22:20|43367.7|43347.7|43367.1|43347.1|43367.7|43347.7|43367.1|43347.1|3
1626142950000|2021-07-13 02:22:30|43366.5|43346.5|43364.6|43344.6|43366.5|43346.5|43364.6|43344.6|1
1626142960000|2021-07-13 02:22:40|||||||||1
1626142970000|2021-07-13 02:22:50|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|1
1626142980000|2021-07-13 02:23:00|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|1
1626143000000|2021-07-13 02:23:20|43366.5|43346.5|43367.1|43347.1|43367.1|43347.1|43366.5|43346.5|0
1626143010000|2021-07-13 02:23:30|43364.6|43344.6|43377.1|43357.1|43377.1|43357.1|43364.6|43344.6|8
1626143020000|2021-07-13 02:23:40|||||||||2
1626143050000|2021-07-13 02:24:10|||||||||1
1626143060000|2021-07-13 02:24:20|||||||||3
1626143070000|2021-07-13 02:24:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|2
1626143090000|2021-07-13 02:24:50|43377.7|43357.7|43379.6|43359.6|43380.2|43360.2|43377.1|43357.1|4
1626143120000|2021-07-13 02:25:20|43380.2|43360.2|43377.1|43357.1|43380.2|43360.2|43377.1|43357.1|0
1626143130000|2021-07-13 02:25:30|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|1
1626143140000|2021-07-13 02:25:40|43376.5|43356.5|43374.6|43354.6|43376.5|43356.5|43374.6|43354.6|1
1626143150000|2021-07-13 02:25:50|43372.1|43352.1|43371.5|43351.5|43372.1|43352.1|43369.6|43349.6|4
1626143160000|2021-07-13 02:26:00|43369|43349|43367.1|43347.1|43369|43349|43367.1|43347.1|2
1626143170000|2021-07-13 02:26:10|43366.5|43346.5|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|2
1626143190000|2021-07-13 02:26:30|43367.7|43347.7|43367.7|43347.7|43367.7|43347.7|43367.7|43347.7|2
1626143200000|2021-07-13 02:26:40|43369.6|43349.6|43370.2|43350.2|43370.2|43350.2|43369.6|43349.6|0
1626143210000|2021-07-13 02:26:50|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|2
1626143220000|2021-07-13 02:27:00|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|2
1626143250000|2021-07-13 02:27:30|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|3
1626143260000|2021-07-13 02:27:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43372.7|43352.7|1
1626143280000|2021-07-13 02:28:00|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|2
1626143290000|2021-07-13 02:28:10|43379|43359|43379|43359|43379|43359|43377.1|43357.1|4
1626143300000|2021-07-13 02:28:20|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|5
1626143310000|2021-07-13 02:28:30|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|0
1626143320000|2021-07-13 02:28:40|||||||||1
1626143340000|2021-07-13 02:29:00|43375.2|43355.2|43375.2|43355.2|43375.2|43355.2|43375.2|43355.2|1
1626143350000|2021-07-13 02:29:10|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1626143400000|2021-07-13 02:30:00|43376.5|43356.5|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|6
1626143410000|2021-07-13 02:30:10|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1626143420000|2021-07-13 02:30:20|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|3
1626143430000|2021-07-13 02:30:30|43377.7|43357.7|43375.8|43355.8|43379.6|43359.6|43375.8|43355.8|2
1626143440000|2021-07-13 02:30:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|2
1626143450000|2021-07-13 02:30:50|43374|43354|43367.1|43347.1|43374|43354|43367.1|43347.1|3
1626143460000|2021-07-13 02:31:00|43364.6|43344.6|43359.6|43339.6|43364.6|43344.6|43359.6|43339.6|11
1626143470000|2021-07-13 02:31:10|43357.1|43337.1|43359.6|43339.6|43359.6|43339.6|43357.1|43337.1|2
1626143490000|2021-07-13 02:31:30|43361.5|43341.5|43364.6|43344.6|43366.5|43346.5|43361.5|43341.5|2
1626143500000|2021-07-13 02:31:40|43367.1|43347.1|43369.6|43349.6|43372.1|43352.1|43367.1|43347.1|2
1626143520000|2021-07-13 02:32:00|43367.7|43347.7|43367.1|43347.1|43367.7|43347.7|43367.1|43347.1|1
1626143530000|2021-07-13 02:32:10|43365.2|43345.2|43362.1|43342.1|43365.2|43345.2|43362.1|43342.1|4
1626143540000|2021-07-13 02:32:20|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|2
1626143550000|2021-07-13 02:32:30|43367.1|43347.1|43372.1|43352.1|43372.1|43352.1|43367.1|43347.1|5
1626143560000|2021-07-13 02:32:40|43374|43354|43372.1|43352.1|43374|43354|43372.1|43352.1|3
1626143570000|2021-07-13 02:32:50|43370.2|43350.2|43369.6|43349.6|43370.2|43350.2|43369.6|43349.6|0
1626143580000|2021-07-13 02:33:00|||||||||1
1626143590000|2021-07-13 02:33:10|43370.2|43350.2|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|2
1626143600000|2021-07-13 02:33:20|||||||||2
1626143610000|2021-07-13 02:33:30|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|0
1626143630000|2021-07-13 02:33:50|43379.6|43359.6|43381.5|43361.5|43381.5|43361.5|43379.6|43359.6|2
1626143640000|2021-07-13 02:34:00|43384|43364|43387.1|43367.1|43387.1|43367.1|43384|43364|7
1626143650000|2021-07-13 02:34:10|43386.5|43366.5|43382.1|43362.1|43386.5|43366.5|43382.1|43362.1|2
1626143660000|2021-07-13 02:34:20|43379.6|43359.6|43374.6|43354.6|43379.6|43359.6|43374.6|43354.6|4
1626143670000|2021-07-13 02:34:30|43372.1|43352.1|43364.6|43344.6|43372.1|43352.1|43364.6|43344.6|6
1626143680000|2021-07-13 02:34:40|43366.5|43346.5|43374.6|43354.6|43374.6|43354.6|43366.5|43346.5|5
1626143690000|2021-07-13 02:34:50|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|0
1626143700000|2021-07-13 02:35:00|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|3
1626143710000|2021-07-13 02:35:10|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43374.6|43354.6|2
1626143720000|2021-07-13 02:35:20|43382.1|43362.1|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|7
1626143730000|2021-07-13 02:35:30|43386.5|43366.5|43384|43364|43386.5|43366.5|43384|43364|2
1626143740000|2021-07-13 02:35:40|43385.9|43365.9|43386.5|43366.5|43388.4|43368.4|43385.9|43365.9|5
1626143750000|2021-07-13 02:35:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|8
1626143760000|2021-07-13 02:36:00|43389|43369|43394|43374|43394|43374|43389|43369|10
1626143770000|2021-07-13 02:36:10|43395.9|43375.9|43396.5|43376.5|43396.5|43376.5|43395.9|43375.9|3
1626143780000|2021-07-13 02:36:20|43392.7|43372.7|43389.6|43369.6|43392.7|43372.7|43389.6|43369.6|4
1626143790000|2021-07-13 02:36:30|43392.1|43372.1|43387.1|43367.1|43392.1|43372.1|43387.1|43367.1|3
1626143800000|2021-07-13 02:36:40|43389|43369|43392.1|43372.1|43392.1|43372.1|43389|43369|0
1626143810000|2021-07-13 02:36:50|43394.6|43374.6|43397.1|43377.1|43399|43379|43394.6|43374.6|6
1626143820000|2021-07-13 02:37:00|43399.6|43379.6|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|0
1626143830000|2021-07-13 02:37:10|43399|43379|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|1
1626143850000|2021-07-13 02:37:30|43399|43379|43397.1|43377.1|43399|43379|43397.1|43377.1|3
1626143870000|2021-07-13 02:37:50|43394|43374|43392.1|43372.1|43394|43374|43392.1|43372.1|6
1626143880000|2021-07-13 02:38:00|43394.6|43374.6|43397.1|43377.1|43397.1|43377.1|43394.6|43374.6|7
1626143890000|2021-07-13 02:38:10|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|1
1626143900000|2021-07-13 02:38:20|43401.5|43381.5|43397.1|43377.1|43402.1|43382.1|43397.1|43377.1|5
1626143910000|2021-07-13 02:38:30|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|0
1626143930000|2021-07-13 02:38:50|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|3
1626143940000|2021-07-13 02:39:00|43401.5|43381.5|43399.6|43379.6|43401.5|43381.5|43399.6|43379.6|2
1626143950000|2021-07-13 02:39:10|43401.5|43381.5|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|4
1626143960000|2021-07-13 02:39:20|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|0
1626143980000|2021-07-13 02:39:40|43397.7|43377.7|43397.1|43377.1|43397.7|43377.7|43397.1|43377.1|0
1626143990000|2021-07-13 02:39:50|43397.7|43377.7|43402.1|43382.1|43402.1|43382.1|43397.7|43377.7|2
1626144000000|2021-07-13 02:40:00|||||||||9
1626144010000|2021-07-13 02:40:10|43402.7|43382.7|43406.5|43386.5|43406.5|43386.5|43402.7|43382.7|2
1626144020000|2021-07-13 02:40:20|43407.1|43387.1|43407.1|43387.1|43409|43389|43407.1|43387.1|6
1626144030000|2021-07-13 02:40:30|43407.7|43387.7|43407.1|43387.1|43410.2|43390.2|43407.1|43387.1|5
1626144040000|2021-07-13 02:40:40|43409|43389|43409.6|43389.6|43412.1|43392.1|43409|43389|2
1626144050000|2021-07-13 02:40:50|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1626144060000|2021-07-13 02:41:00|43409|43389|43414.6|43394.6|43414.6|43394.6|43409|43389|9
1626144070000|2021-07-13 02:41:10|43414|43394|43417.1|43397.1|43417.1|43397.1|43412.1|43392.1|11
1626144080000|2021-07-13 02:41:20|43412.1|43392.1|43417.1|43397.1|43419.6|43399.6|43412.1|43392.1|19
1626144090000|2021-07-13 02:41:30|43419|43399|43422.1|43402.1|43422.1|43402.1|43417.1|43397.1|6
1626144100000|2021-07-13 02:41:40|43419.6|43399.6|43422.1|43402.1|43422.1|43402.1|43417.1|43397.1|1
1626144110000|2021-07-13 02:41:50|43421.5|43401.5|43419.6|43399.6|43421.5|43401.5|43419.6|43399.6|1
1626144120000|2021-07-13 02:42:00|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43417.7|43397.7|3
1626144130000|2021-07-13 02:42:10|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|2
1626144140000|2021-07-13 02:42:20|43416.5|43396.5|43412.7|43392.7|43416.5|43396.5|43412.1|43392.1|2
1626144150000|2021-07-13 02:42:30|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|3
1626144160000|2021-07-13 02:42:40|43418.4|43398.4|43412.7|43392.7|43419|43399|43412.7|43392.7|4
1626144170000|2021-07-13 02:42:50|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43410.2|43390.2|1
1626144180000|2021-07-13 02:43:00|43413.3|43393.3|43417.1|43397.1|43417.1|43397.1|43413.3|43393.3|6
1626144190000|2021-07-13 02:43:10|43419.6|43399.6|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|2
1626144200000|2021-07-13 02:43:20|43418.3|43398.3|43417.1|43397.1|43422.1|43402.1|43417.1|43397.1|4
1626144210000|2021-07-13 02:43:30|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|0
1626144220000|2021-07-13 02:43:40|43411.5|43391.5|43407.1|43387.1|43411.5|43391.5|43402.1|43382.1|8
1626144230000|2021-07-13 02:43:50|43404.6|43384.6|43402.1|43382.1|43404.6|43384.6|43399.6|43379.6|5
1626144240000|2021-07-13 02:44:00|43404.6|43384.6|43406.5|43386.5|43406.5|43386.5|43404.6|43384.6|4
1626144250000|2021-07-13 02:44:10|43404.6|43384.6|43399.6|43379.6|43404.6|43384.6|43399.6|43379.6|4
1626144270000|2021-07-13 02:44:30|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|1
1626144280000|2021-07-13 02:44:40|||||||||1
1626144290000|2021-07-13 02:44:50|43394|43374|43394.6|43374.6|43396.5|43376.5|43394|43374|1
1626144300000|2021-07-13 02:45:00|43396.5|43376.5|43404|43384|43404|43384|43396.5|43376.5|2
1626144310000|2021-07-13 02:45:10|43409|43389|43409.6|43389.6|43409.6|43389.6|43409|43389|2
1626144320000|2021-07-13 02:45:20|43410.2|43390.2|43409.6|43389.6|43410.2|43390.2|43409.6|43389.6|0
1626144330000|2021-07-13 02:45:30|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|1
1626144340000|2021-07-13 02:45:40|43412.7|43392.7|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|2
1626144350000|2021-07-13 02:45:50|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|5
1626144360000|2021-07-13 02:46:00|43407.1|43387.1|43409.6|43389.6|43410.2|43390.2|43404.6|43384.6|3
1626144380000|2021-07-13 02:46:20|43409|43389|43415.9|43395.9|43415.9|43395.9|43404.6|43384.6|14
1626144390000|2021-07-13 02:46:30|43416.5|43396.5|43414.6|43394.6|43416.5|43396.5|43414.6|43394.6|2
1626144400000|2021-07-13 02:46:40|43409.6|43389.6|43402.1|43382.1|43409.6|43389.6|43402.1|43382.1|13
1626144410000|2021-07-13 02:46:50|43404|43384|43407.1|43387.1|43407.1|43387.1|43404|43384|1
1626144420000|2021-07-13 02:47:00|43404.6|43384.6|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|3
1626144430000|2021-07-13 02:47:10|43407.1|43387.1|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|4
1626144440000|2021-07-13 02:47:20|43407.7|43387.7|43407.1|43387.1|43407.7|43387.7|43407.1|43387.1|0
1626144450000|2021-07-13 02:47:30|43410.2|43390.2|43409.6|43389.6|43410.2|43390.2|43409.6|43389.6|9
1626144460000|2021-07-13 02:47:40|43407.1|43387.1|43412.1|43392.1|43412.1|43392.1|43407.1|43387.1|4
1626144470000|2021-07-13 02:47:50|43407.1|43387.1|43406.5|43386.5|43407.1|43387.1|43404.6|43384.6|3
1626144480000|2021-07-13 02:48:00|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43404.6|43384.6|0
1626144490000|2021-07-13 02:48:10|||||||||3
1626144500000|2021-07-13 02:48:20|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|1
1626144510000|2021-07-13 02:48:30|43404|43384|43402.1|43382.1|43404|43384|43402.1|43382.1|0
1626144520000|2021-07-13 02:48:40|43404.6|43384.6|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|5
1626144530000|2021-07-13 02:48:50|43400.2|43380.2|43402.1|43382.1|43402.1|43382.1|43400.2|43380.2|2
1626144540000|2021-07-13 02:49:00|43399.6|43379.6|43399|43379|43399.6|43379.6|43397.1|43377.1|2
1626144550000|2021-07-13 02:49:10|43399.6|43379.6|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|0
1626144560000|2021-07-13 02:49:20|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1626144570000|2021-07-13 02:49:30|43397.7|43377.7|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|0
1626144580000|2021-07-13 02:49:40|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1626144590000|2021-07-13 02:49:50|43397.1|43377.1|43402.1|43382.1|43402.1|43382.1|43397.1|43377.1|2
1626144600000|2021-07-13 02:50:00|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|4
1626144610000|2021-07-13 02:50:10|43405.9|43385.9|43402.1|43382.1|43405.9|43385.9|43402.1|43382.1|2
1626144620000|2021-07-13 02:50:20|||||||||2
1626144630000|2021-07-13 02:50:30|43400.2|43380.2|43397.1|43377.1|43400.2|43380.2|43397.1|43377.1|2
1626144660000|2021-07-13 02:51:00|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|6
1626144670000|2021-07-13 02:51:10|43392.7|43372.7|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|2
1626144680000|2021-07-13 02:51:20|43398.4|43378.4|43397.1|43377.1|43399|43379|43394.6|43374.6|4
1626144690000|2021-07-13 02:51:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1626144700000|2021-07-13 02:51:40|43392.1|43372.1|43394.6|43374.6|43397.1|43377.1|43392.1|43372.1|4
1626144710000|2021-07-13 02:51:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|5
1626144720000|2021-07-13 02:52:00|43394.6|43374.6|43385.2|43365.2|43394.6|43374.6|43385.2|43365.2|12
1626144730000|2021-07-13 02:52:10|43383.3|43363.3|43387.1|43367.1|43387.1|43367.1|43383.3|43363.3|2
1626144740000|2021-07-13 02:52:20|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|7
1626144750000|2021-07-13 02:52:30|43391.5|43371.5|43387.1|43367.1|43391.5|43371.5|43387.1|43367.1|6
1626144760000|2021-07-13 02:52:40|||||||||1
1626144770000|2021-07-13 02:52:50|43384.6|43364.6|43379|43359|43384.6|43364.6|43377.1|43357.1|5
1626144780000|2021-07-13 02:53:00|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|0
1626144790000|2021-07-13 02:53:10|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|43377.7|43357.7|0
1626144800000|2021-07-13 02:53:20|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|2
1626144810000|2021-07-13 02:53:30|||||||||4
1626144820000|2021-07-13 02:53:40|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|3
1626144830000|2021-07-13 02:53:50|43381.5|43361.5|43382.7|43362.7|43382.7|43362.7|43381.5|43361.5|10
1626144840000|2021-07-13 02:54:00|43384.6|43364.6|43399.6|43379.6|43399.6|43379.6|43384.6|43364.6|6
1626144850000|2021-07-13 02:54:10|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|8
1626144860000|2021-07-13 02:54:20|43402.1|43382.1|43406.5|43386.5|43406.5|43386.5|43402.1|43382.1|6
1626144870000|2021-07-13 02:54:30|||||||||4
1626144890000|2021-07-13 02:54:50|43409|43389|43414.6|43394.6|43414.6|43394.6|43409|43389|4
1626144900000|2021-07-13 02:55:00|43412.7|43392.7|43414.6|43394.6|43414.6|43394.6|43412.1|43392.1|0
1626144910000|2021-07-13 02:55:10|43414|43394|43414.6|43394.6|43416.5|43396.5|43412.1|43392.1|3
1626144920000|2021-07-13 02:55:20|43412.7|43392.7|43412.1|43392.1|43412.7|43392.7|43412.1|43392.1|3
1626144930000|2021-07-13 02:55:30|||||||||1
1626144940000|2021-07-13 02:55:40|43407.7|43387.7|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|7
1626144950000|2021-07-13 02:55:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|3
1626144970000|2021-07-13 02:56:10|43406.5|43386.5|43412.1|43392.1|43412.1|43392.1|43406.5|43386.5|9
1626144980000|2021-07-13 02:56:20|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|1
1626144990000|2021-07-13 02:56:30|||||||||1
1626145000000|2021-07-13 02:56:40|43414|43394|43409.6|43389.6|43414|43394|43408.3|43388.3|5
1626145010000|2021-07-13 02:56:50|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|2
1626145020000|2021-07-13 02:57:00|43407.1|43387.1|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|0
1626145030000|2021-07-13 02:57:10|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|5
1626145040000|2021-07-13 02:57:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|0
1626145050000|2021-07-13 02:57:30|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|3
1626145060000|2021-07-13 02:57:40|43406.5|43386.5|43404.6|43384.6|43406.5|43386.5|43402.1|43382.1|2
1626145070000|2021-07-13 02:57:50|43402.7|43382.7|43402.1|43382.1|43402.7|43382.7|43402.1|43382.1|1
1626145080000|2021-07-13 02:58:00|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1626145090000|2021-07-13 02:58:10|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43399.6|43379.6|1
1626145100000|2021-07-13 02:58:20|43401.5|43381.5|43402.1|43382.1|43402.1|43382.1|43397.7|43377.7|2
1626145110000|2021-07-13 02:58:30|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|1
1626145120000|2021-07-13 02:58:40|43400.2|43380.2|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|0
1626145130000|2021-07-13 02:58:50|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|1
1626145140000|2021-07-13 02:59:00|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|11
1626145150000|2021-07-13 02:59:10|||||||||2
1626145180000|2021-07-13 02:59:40|43409|43389|43409.6|43389.6|43409.6|43389.6|43409|43389|3
1626145190000|2021-07-13 02:59:50|||||||||2
1626145200000|2021-07-13 03:00:00|43412.1|43392.1|43412.1|43392.1|43414.6|43394.6|43409.6|43389.6|7
1626145210000|2021-07-13 03:00:10|43414|43394|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|2
1626145220000|2021-07-13 03:00:20|43410.2|43390.2|43400.2|43380.2|43410.2|43390.2|43400.2|43380.2|8
1626145230000|2021-07-13 03:00:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|9
1626145240000|2021-07-13 03:00:40|43392.7|43372.7|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|0
1626145250000|2021-07-13 03:00:50|43393.4|43373.4|43396.5|43376.5|43396.5|43376.5|43389.6|43369.6|1
1626145260000|2021-07-13 03:01:00|43394.6|43374.6|43394.6|43374.6|43397.1|43377.1|43392.1|43372.1|10
1626145270000|2021-07-13 03:01:10|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|0
1626145280000|2021-07-13 03:01:20|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|2
1626145290000|2021-07-13 03:01:30|43397.7|43377.7|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|0
1626145300000|2021-07-13 03:01:40|43397.1|43377.1|43407.1|43387.1|43407.1|43387.1|43397.1|43377.1|5
1626145310000|2021-07-13 03:01:50|43409|43389|43409.6|43389.6|43409.6|43389.6|43409|43389|2
1626145320000|2021-07-13 03:02:00|43411.5|43391.5|43417.1|43397.1|43417.1|43397.1|43411.5|43391.5|15
1626145330000|2021-07-13 03:02:10|43417.7|43397.7|43419.6|43399.6|43419.6|43399.6|43417.7|43397.7|3
1626145340000|2021-07-13 03:02:20|43417.1|43397.1|43416.5|43396.5|43417.1|43397.1|43416.5|43396.5|1
1626145360000|2021-07-13 03:02:40|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|5
1626145380000|2021-07-13 03:03:00|||||||||1
1626145390000|2021-07-13 03:03:10|43407.1|43387.1|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|5
1626145400000|2021-07-13 03:03:20|43411.5|43391.5|43417.1|43397.1|43417.1|43397.1|43411.5|43391.5|10
1626145410000|2021-07-13 03:03:30|43419|43399|43419|43399|43419|43399|43417.1|43397.1|1
1626145420000|2021-07-13 03:03:40|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|1
1626145430000|2021-07-13 03:03:50|||||||||12
1626145440000|2021-07-13 03:04:00|43414.6|43394.6|43412.7|43392.7|43414.6|43394.6|43412.7|43392.7|4
1626145450000|2021-07-13 03:04:10|43412.1|43392.1|43399.6|43379.6|43412.1|43392.1|43399.6|43379.6|7
1626145460000|2021-07-13 03:04:20|43397.1|43377.1|43399.6|43379.6|43402.1|43382.1|43397.1|43377.1|13
1626145470000|2021-07-13 03:04:30|43397.7|43377.7|43402.1|43382.1|43402.1|43382.1|43397.1|43377.1|2
1626145480000|2021-07-13 03:04:40|43399.6|43379.6|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|2
1626145490000|2021-07-13 03:04:50|43397.7|43377.7|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|0
1626145500000|2021-07-13 03:05:00|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|1
1626145510000|2021-07-13 03:05:10|43401.5|43381.5|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|2
1626145520000|2021-07-13 03:05:20|43397.7|43377.7|43397.1|43377.1|43397.7|43377.7|43397.1|43377.1|0
1626145530000|2021-07-13 03:05:30|43392.1|43372.1|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|8
1626145540000|2021-07-13 03:05:40|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|4
1626145550000|2021-07-13 03:05:50|43385.2|43365.2|43387.1|43367.1|43387.1|43367.1|43385.2|43365.2|1
1626145560000|2021-07-13 03:06:00|43384.6|43364.6|43389.6|43369.6|43389.6|43369.6|43384.6|43364.6|1
1626145570000|2021-07-13 03:06:10|43392.1|43372.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|2
1626145580000|2021-07-13 03:06:20|43391.5|43371.5|43382.1|43362.1|43391.5|43371.5|43382.1|43362.1|4
1626145590000|2021-07-13 03:06:30|43384|43364|43387.1|43367.1|43387.1|43367.1|43384|43364|10
1626145600000|2021-07-13 03:06:40|43389.6|43369.6|43387.7|43367.7|43392.1|43372.1|43387.7|43367.7|1
1626145610000|2021-07-13 03:06:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|1
1626145620000|2021-07-13 03:07:00|43389|43369|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|3
1626145630000|2021-07-13 03:07:10|||||||||4
1626145640000|2021-07-13 03:07:20|43392.7|43372.7|43394.6|43374.6|43397.1|43377.1|43392.7|43372.7|2
1626145660000|2021-07-13 03:07:40|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|3
1626145670000|2021-07-13 03:07:50|43389.6|43369.6|43388.4|43368.4|43389.6|43369.6|43388.4|43368.4|6
1626145680000|2021-07-13 03:08:00|43387.8|43367.8|43384|43364|43387.8|43367.8|43384|43364|0
1626145690000|2021-07-13 03:08:10|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|3
1626145700000|2021-07-13 03:08:20|43377.7|43357.7|43367.1|43347.1|43377.7|43357.7|43367.1|43347.1|15
1626145710000|2021-07-13 03:08:30|43367.7|43347.7|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|8
1626145720000|2021-07-13 03:08:40|43372.1|43352.1|43366.5|43346.5|43372.1|43352.1|43366.5|43346.5|7
1626145730000|2021-07-13 03:08:50|43367.1|43347.1|43362.1|43342.1|43367.1|43347.1|43362.1|43342.1|3
1626145740000|2021-07-13 03:09:00|43364|43344|43362.1|43342.1|43367.1|43347.1|43362.1|43342.1|8
1626145750000|2021-07-13 03:09:10|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|19
1626145760000|2021-07-13 03:09:20|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|2
1626145770000|2021-07-13 03:09:30|43369|43349|43367.1|43347.1|43369|43349|43367.1|43347.1|11
1626145780000|2021-07-13 03:09:40|43365.2|43345.2|43364.6|43344.6|43365.2|43345.2|43364.6|43344.6|5
1626145790000|2021-07-13 03:09:50|43367.1|43347.1|43362.1|43342.1|43367.1|43347.1|43359.6|43339.6|6
1626145800000|2021-07-13 03:10:00|43362.7|43342.7|43362.1|43342.1|43362.7|43342.7|43359.6|43339.6|8
1626145810000|2021-07-13 03:10:10|43364.6|43344.6|43372.1|43352.1|43372.1|43352.1|43364.6|43344.6|3
1626145820000|2021-07-13 03:10:20|43371.5|43351.5|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|0
1626145830000|2021-07-13 03:10:30|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|0
1626145840000|2021-07-13 03:10:40|43367.1|43347.1|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|0
1626145850000|2021-07-13 03:10:50|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|8
1626145860000|2021-07-13 03:11:00|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|1
1626145870000|2021-07-13 03:11:10|||||||||2
1626145880000|2021-07-13 03:11:20|43374.6|43354.6|43377.1|43357.1|43379.6|43359.6|43374|43354|8
1626145890000|2021-07-13 03:11:30|43379.6|43359.6|43374.6|43354.6|43379.6|43359.6|43372.1|43352.1|7
1626145900000|2021-07-13 03:11:40|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|0
1626145920000|2021-07-13 03:12:00|43372.1|43352.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|8
1626145930000|2021-07-13 03:12:10|||||||||5
1626145940000|2021-07-13 03:12:20|43371.5|43351.5|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|1
1626145950000|2021-07-13 03:12:30|||||||||2
1626145960000|2021-07-13 03:12:40|43374.6|43354.6|43381.5|43361.5|43381.5|43361.5|43374.6|43354.6|3
1626145970000|2021-07-13 03:12:50|43383.4|43363.4|43382.1|43362.1|43384|43364|43382.1|43362.1|2
1626146000000|2021-07-13 03:13:20|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|5
1626146010000|2021-07-13 03:13:30|43382.7|43362.7|43384|43364|43384.6|43364.6|43382.1|43362.1|0
1626146020000|2021-07-13 03:13:40|43384.6|43364.6|43389|43369|43389|43369|43384.6|43364.6|4
1626146030000|2021-07-13 03:13:50|43387.1|43367.1|43387.1|43367.1|43389|43369|43387.1|43367.1|4
1626146040000|2021-07-13 03:14:00|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|2
1626146050000|2021-07-13 03:14:10|43380.2|43360.2|43384.6|43364.6|43384.6|43364.6|43379.6|43359.6|1
1626146080000|2021-07-13 03:14:40|43389|43369|43389|43369|43389|43369|43389|43369|3
1626146090000|2021-07-13 03:14:50|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|3
1626146100000|2021-07-13 03:15:00|43392.1|43372.1|43397.1|43377.1|43397.1|43377.1|43392.1|43372.1|7
1626146110000|2021-07-13 03:15:10|43396.5|43376.5|43394.6|43374.6|43396.5|43376.5|43392.1|43372.1|3
1626146120000|2021-07-13 03:15:20|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43392.1|43372.1|1
1626146130000|2021-07-13 03:15:30|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1626146140000|2021-07-13 03:15:40|43392.1|43372.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|1
1626146150000|2021-07-13 03:15:50|43395.2|43375.2|43397.1|43377.1|43397.1|43377.1|43395.2|43375.2|3
1626146160000|2021-07-13 03:16:00|43394.6|43374.6|43390.8|43370.8|43394.6|43374.6|43390.8|43370.8|3
1626146170000|2021-07-13 03:16:10|43389.6|43369.6|43384.6|43364.6|43389.6|43369.6|43384.6|43364.6|1
1626146180000|2021-07-13 03:16:20|||||||||1
1626146190000|2021-07-13 03:16:30|43382.7|43362.7|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|1
1626146210000|2021-07-13 03:16:50|||||||||1
1626146240000|2021-07-13 03:17:20|43387.1|43367.1|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|3
1626146250000|2021-07-13 03:17:30|43389.6|43369.6|43392.1|43372.1|43394.6|43374.6|43389.6|43369.6|1
1626146260000|2021-07-13 03:17:40|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1626146270000|2021-07-13 03:17:50|43392.7|43372.7|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|0
1626146280000|2021-07-13 03:18:00|43394|43374|43389.6|43369.6|43394|43374|43389.6|43369.6|2
1626146290000|2021-07-13 03:18:10|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|1
1626146310000|2021-07-13 03:18:30|43384.6|43364.6|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|1
1626146320000|2021-07-13 03:18:40|||||||||3
1626146330000|2021-07-13 03:18:50|43381.5|43361.5|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|2
1626146340000|2021-07-13 03:19:00|43384|43364|43379.6|43359.6|43384.6|43364.6|43379.6|43359.6|3
1626146350000|2021-07-13 03:19:10|43381.5|43361.5|43379.6|43359.6|43381.5|43361.5|43379.6|43359.6|0
1626146370000|2021-07-13 03:19:30|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|0
1626146380000|2021-07-13 03:19:40|43382.1|43362.1|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|1
1626146390000|2021-07-13 03:19:50|43380.8|43360.8|43384.6|43364.6|43384.6|43364.6|43379.6|43359.6|0
1626146410000|2021-07-13 03:20:10|43384|43364|43384.6|43364.6|43384.6|43364.6|43384|43364|2
1626146430000|2021-07-13 03:20:30|||||||||2
1626146440000|2021-07-13 03:20:40|43382.7|43362.7|43387.1|43367.1|43387.1|43367.1|43382.7|43362.7|2
1626146450000|2021-07-13 03:20:50|43386.5|43366.5|43382.1|43362.1|43386.5|43366.5|43382.1|43362.1|3
1626146460000|2021-07-13 03:21:00|43384|43364|43384.6|43364.6|43385.2|43365.2|43384|43364|1
1626146470000|2021-07-13 03:21:10|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1626146480000|2021-07-13 03:21:20|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|3
1626146490000|2021-07-13 03:21:30|43391.5|43371.5|43392.1|43372.1|43392.1|43372.1|43391.5|43371.5|0
1626146500000|2021-07-13 03:21:40|43394.6|43374.6|43397.1|43377.1|43399.6|43379.6|43394.6|43374.6|7
1626146510000|2021-07-13 03:21:50|43396.5|43376.5|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|5
1626146520000|2021-07-13 03:22:00|43402.1|43382.1|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|6
1626146540000|2021-07-13 03:22:20|43404|43384|43399.6|43379.6|43404|43384|43399.6|43379.6|2
1626146570000|2021-07-13 03:22:50|43400.2|43380.2|43397.1|43377.1|43402.1|43382.1|43397.1|43377.1|3
1626146580000|2021-07-13 03:23:00|43399.6|43379.6|43402.1|43382.1|43402.1|43382.1|43399.6|43379.6|0
1626146590000|2021-07-13 03:23:10|||||||||1
1626146610000|2021-07-13 03:23:30|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|7
1626146620000|2021-07-13 03:23:40|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|2
1626146630000|2021-07-13 03:23:50|||||||||4
1626146640000|2021-07-13 03:24:00|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|5
1626146650000|2021-07-13 03:24:10|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|2
1626146660000|2021-07-13 03:24:20|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|2
1626146670000|2021-07-13 03:24:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1626146680000|2021-07-13 03:24:40|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1626146690000|2021-07-13 03:24:50|43392.7|43372.7|43392.1|43372.1|43392.7|43372.7|43392.1|43372.1|0
1626146700000|2021-07-13 03:25:00|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|3
1626146720000|2021-07-13 03:25:20|43392.7|43372.7|43392.1|43372.1|43392.7|43372.7|43392.1|43372.1|0
1626146730000|2021-07-13 03:25:30|||||||||3
1626146740000|2021-07-13 03:25:40|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|4
1626146770000|2021-07-13 03:26:10|43389|43369|43389.6|43369.6|43389.6|43369.6|43385.2|43365.2|9
1626146780000|2021-07-13 03:26:20|43391.5|43371.5|43402.1|43382.1|43404.6|43384.6|43391.5|43371.5|4
1626146790000|2021-07-13 03:26:30|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|2
1626146800000|2021-07-13 03:26:40|43397.7|43377.7|43394.6|43374.6|43397.7|43377.7|43394.6|43374.6|1
1626146820000|2021-07-13 03:27:00|43392.7|43372.7|43392.1|43372.1|43392.7|43372.7|43392.1|43372.1|2
1626146830000|2021-07-13 03:27:10|||||||||2
1626146840000|2021-07-13 03:27:20|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1626146850000|2021-07-13 03:27:30|43387.1|43367.1|43382.1|43362.1|43387.1|43367.1|43382.1|43362.1|5
1626146860000|2021-07-13 03:27:40|43385.9|43365.9|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|3
1626146900000|2021-07-13 03:28:20|43385.2|43365.2|43387.1|43367.1|43387.1|43367.1|43385.2|43365.2|0
1626146910000|2021-07-13 03:28:30|43382.1|43362.1|43387.1|43367.1|43387.1|43367.1|43382.1|43362.1|6
1626146920000|2021-07-13 03:28:40|||||||||2
1626146930000|2021-07-13 03:28:50|||||||||3
1626146940000|2021-07-13 03:29:00|43389.6|43369.6|43389.6|43369.6|43391.5|43371.5|43387.1|43367.1|6
1626146950000|2021-07-13 03:29:10|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1626146960000|2021-07-13 03:29:20|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|1
1626146980000|2021-07-13 03:29:40|||||||||1
1626146990000|2021-07-13 03:29:50|43382.7|43362.7|43382.7|43362.7|43384.6|43364.6|43382.7|43362.7|1
1626147000000|2021-07-13 03:30:00|43384.6|43364.6|43377.7|43357.7|43384.6|43364.6|43377.7|43357.7|6
1626147010000|2021-07-13 03:30:10|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|4
1626147030000|2021-07-13 03:30:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|2
1626147050000|2021-07-13 03:30:50|||||||||1
1626147060000|2021-07-13 03:31:00|43381.5|43361.5|43384.6|43364.6|43384.6|43364.6|43381.5|43361.5|4
1626147080000|2021-07-13 03:31:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|0
1626147090000|2021-07-13 03:31:30|43385.2|43365.2|43382.1|43362.1|43385.2|43365.2|43382.1|43362.1|0
1626147100000|2021-07-13 03:31:40|43387.1|43367.1|43386.5|43366.5|43387.1|43367.1|43384.6|43364.6|3
1626147110000|2021-07-13 03:31:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|0
1626147120000|2021-07-13 03:32:00|||||||||1
1626147150000|2021-07-13 03:32:30|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|4
1626147160000|2021-07-13 03:32:40|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1626147180000|2021-07-13 03:33:00|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|2
1626147200000|2021-07-13 03:33:20|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|1
1626147210000|2021-07-13 03:33:30|43375.2|43355.2|43375.2|43355.2|43375.2|43355.2|43375.2|43355.2|1
1626147220000|2021-07-13 03:33:40|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|1
1626147230000|2021-07-13 03:33:50|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1626147260000|2021-07-13 03:34:20|43372.7|43352.7|43372.1|43352.1|43372.7|43352.7|43372.1|43352.1|2
1626147270000|2021-07-13 03:34:30|43371.5|43351.5|43367.1|43347.1|43371.5|43351.5|43367.1|43347.1|2
1626147280000|2021-07-13 03:34:40|43366.5|43346.5|43362.7|43342.7|43366.5|43346.5|43362.7|43342.7|3
1626147290000|2021-07-13 03:34:50|43360.2|43340.2|43357.1|43337.1|43362.1|43342.1|43357.1|43337.1|8
1626147300000|2021-07-13 03:35:00|43360.2|43340.2|43357.7|43337.7|43360.2|43340.2|43357.7|43337.7|6
1626147310000|2021-07-13 03:35:10|43359|43339|43357.1|43337.1|43359.6|43339.6|43357.1|43337.1|0
1626147320000|2021-07-13 03:35:20|43359.6|43339.6|43362.1|43342.1|43362.1|43342.1|43359.6|43339.6|2
1626147330000|2021-07-13 03:35:30|43360.2|43340.2|43362.1|43342.1|43362.1|43342.1|43360.2|43340.2|1
1626147340000|2021-07-13 03:35:40|||||||||1
1626147350000|2021-07-13 03:35:50|||||||||1
1626147370000|2021-07-13 03:36:10|43357.1|43337.1|43357.7|43337.7|43359.6|43339.6|43357.1|43337.1|3
1626147380000|2021-07-13 03:36:20|43357.1|43337.1|43357.1|43337.1|43359.6|43339.6|43357.1|43337.1|0
1626147420000|2021-07-13 03:37:00|43355.2|43335.2|43354.6|43334.6|43355.2|43335.2|43354.6|43334.6|5
1626147430000|2021-07-13 03:37:10|43354|43334|43347.7|43327.7|43354|43334|43347.7|43327.7|6
1626147450000|2021-07-13 03:37:30|43347.1|43327.1|43349.6|43329.6|43349.6|43329.6|43347.1|43327.1|1
1626147470000|2021-07-13 03:37:50|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|0
1626147490000|2021-07-13 03:38:10|43347.7|43327.7|43349.6|43329.6|43349.6|43329.6|43347.7|43327.7|1
1626147500000|2021-07-13 03:38:20|43347.7|43327.7|43349.6|43329.6|43349.6|43329.6|43347.7|43327.7|1
1626147510000|2021-07-13 03:38:30|43351.5|43331.5|43352.1|43332.1|43352.1|43332.1|43351.5|43331.5|0
1626147530000|2021-07-13 03:38:50|||||||||1
1626147540000|2021-07-13 03:39:00|43350.2|43330.2|43352.1|43332.1|43352.1|43332.1|43349.6|43329.6|3
1626147550000|2021-07-13 03:39:10|43349.6|43329.6|43352.1|43332.1|43352.1|43332.1|43349.6|43329.6|1
1626147560000|2021-07-13 03:39:20|43350.2|43330.2|43349.6|43329.6|43350.2|43330.2|43349.6|43329.6|0
1626147570000|2021-07-13 03:39:30|43351.5|43331.5|43352.1|43332.1|43352.1|43332.1|43351.5|43331.5|0
1626147580000|2021-07-13 03:39:40|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|0
1626147600000|2021-07-13 03:40:00|43347.1|43327.1|43349.6|43329.6|43349.6|43329.6|43347.1|43327.1|1
1626147610000|2021-07-13 03:40:10|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|0
1626147650000|2021-07-13 03:40:50|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|5
1626147660000|2021-07-13 03:41:00|43350.2|43330.2|43352.1|43332.1|43352.1|43332.1|43350.2|43330.2|0
1626147670000|2021-07-13 03:41:10|||||||||1
1626147680000|2021-07-13 03:41:20|43349.6|43329.6|43347.1|43327.1|43349.6|43329.6|43347.1|43327.1|1
1626147690000|2021-07-13 03:41:30|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|34
1626147700000|2021-07-13 03:41:40|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|9
1626147710000|2021-07-13 03:41:50|||||||||4
1626147720000|2021-07-13 03:42:00|||||||||3
1626147730000|2021-07-13 03:42:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|2
1626147740000|2021-07-13 03:42:20|43337.7|43317.7|43339.6|43319.6|43339.6|43319.6|43337.1|43317.1|32
1626147770000|2021-07-13 03:42:50|||||||||1
1626147780000|2021-07-13 03:43:00|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|1
1626147800000|2021-07-13 03:43:20|||||||||1
1626147810000|2021-07-13 03:43:30|43337.7|43317.7|43340.2|43320.2|43340.2|43320.2|43337.7|43317.7|23
1626147830000|2021-07-13 03:43:50|43339|43319|43342.1|43322.1|43342.1|43322.1|43337.1|43317.1|8
1626147840000|2021-07-13 03:44:00|43346.5|43326.5|43342.1|43322.1|43347.1|43327.1|43342.1|43322.1|17
1626147850000|2021-07-13 03:44:10|||||||||2
1626147860000|2021-07-13 03:44:20|43340.2|43320.2|43342.1|43322.1|43342.1|43322.1|43337.7|43317.7|12
1626147880000|2021-07-13 03:44:40|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|0
1626147890000|2021-07-13 03:44:50|43337.1|43317.1|43337.1|43317.1|43339.6|43319.6|43337.1|43317.1|1
1626147900000|2021-07-13 03:45:00|43340.2|43320.2|43337.1|43317.1|43340.2|43320.2|43337.1|43317.1|24
1626147910000|2021-07-13 03:45:10|43334.6|43314.6|43339.6|43319.6|43339.6|43319.6|43334.6|43314.6|4
1626147920000|2021-07-13 03:45:20|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|4
1626147930000|2021-07-13 03:45:30|43337.7|43317.7|43342.1|43322.1|43342.1|43322.1|43337.7|43317.7|4
1626147940000|2021-07-13 03:45:40|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|3
1626147970000|2021-07-13 03:46:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|0
1626148010000|2021-07-13 03:46:50|||||||||1
1626148050000|2021-07-13 03:47:30|43337.7|43317.7|43337.1|43317.1|43337.7|43317.7|43337.1|43317.1|1
1626148060000|2021-07-13 03:47:40|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|1
1626148070000|2021-07-13 03:47:50|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|0
1626148080000|2021-07-13 03:48:00|43339.6|43319.6|43337.1|43317.1|43339.6|43319.6|43337.1|43317.1|1
1626148090000|2021-07-13 03:48:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|2
1626148100000|2021-07-13 03:48:20|43340.2|43320.2|43342.1|43322.1|43342.1|43322.1|43340.2|43320.2|1
1626148110000|2021-07-13 03:48:30|||||||||3
1626148120000|2021-07-13 03:48:40|43340.2|43320.2|43342.1|43322.1|43342.1|43322.1|43340.2|43320.2|0
1626148140000|2021-07-13 03:49:00|43342.7|43322.7|43342.1|43322.1|43342.7|43322.7|43340.2|43320.2|2
1626148160000|2021-07-13 03:49:20|43340.2|43320.2|43344.6|43324.6|43344.6|43324.6|43340.2|43320.2|6
1626148170000|2021-07-13 03:49:30|43346.5|43326.5|43342.1|43322.1|43347.1|43327.1|43342.1|43322.1|0
1626148180000|2021-07-13 03:49:40|43344|43324|43347.1|43327.1|43347.1|43327.1|43344|43324|0
1626148190000|2021-07-13 03:49:50|43344.6|43324.6|43342.1|43322.1|43344.6|43324.6|43342.1|43322.1|2
1626148200000|2021-07-13 03:50:00|43344.6|43324.6|43341.5|43321.5|43344.6|43324.6|43339.6|43319.6|38
1626148210000|2021-07-13 03:50:10|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|0
1626148230000|2021-07-13 03:50:30|||||||||3
1626148260000|2021-07-13 03:51:00|||||||||1
1626148270000|2021-07-13 03:51:10|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|0
1626148280000|2021-07-13 03:51:20|43341.5|43321.5|43339.6|43319.6|43341.5|43321.5|43339.6|43319.6|1
1626148290000|2021-07-13 03:51:30|||||||||1
1626148310000|2021-07-13 03:51:50|||||||||1
1626148330000|2021-07-13 03:52:10|43337.7|43317.7|43337.1|43317.1|43337.7|43317.7|43337.1|43317.1|1
1626148350000|2021-07-13 03:52:30|||||||||2
1626148380000|2021-07-13 03:53:00|43330.2|43310.2|43330.2|43310.2|43330.2|43310.2|43330.2|43310.2|1
1626148390000|2021-07-13 03:53:10|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|3
1626148400000|2021-07-13 03:53:20|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|1
1626148410000|2021-07-13 03:53:30|43330.2|43310.2|43329.6|43309.6|43330.2|43310.2|43329.6|43309.6|0
1626148420000|2021-07-13 03:53:40|43329|43309|43329|43309|43329|43309|43327.1|43307.1|2
1626148430000|2021-07-13 03:53:50|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|0
1626148440000|2021-07-13 03:54:00|||||||||3
1626148450000|2021-07-13 03:54:10|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|2
1626148460000|2021-07-13 03:54:20|43331.5|43311.5|43332.1|43312.1|43332.1|43312.1|43331.5|43311.5|0
1626148500000|2021-07-13 03:55:00|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|1
1626148510000|2021-07-13 03:55:10|43332.1|43312.1|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|0
1626148550000|2021-07-13 03:55:50|||||||||1
1626148620000|2021-07-13 03:57:00|43331.5|43311.5|43332.7|43312.7|43332.7|43312.7|43331.5|43311.5|3
1626148630000|2021-07-13 03:57:10|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|1
1626148640000|2021-07-13 03:57:20|43336.5|43316.5|43339.6|43319.6|43340.2|43320.2|43336.5|43316.5|3
1626148660000|2021-07-13 03:57:40|||||||||1
1626148730000|2021-07-13 03:58:50|||||||||1
1626148740000|2021-07-13 03:59:00|43342.1|43322.1|43339.6|43319.6|43342.1|43322.1|43339.6|43319.6|8
1626148750000|2021-07-13 03:59:10|43341.5|43321.5|43342.1|43322.1|43342.1|43322.1|43341.5|43321.5|1
1626148760000|2021-07-13 03:59:20|43342.7|43322.7|43344.6|43324.6|43344.6|43324.6|43342.7|43322.7|1
1626148800000|2021-07-13 04:00:00|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|1
1626148810000|2021-07-13 04:00:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|3
1626148830000|2021-07-13 04:00:30|||||||||1
1626148840000|2021-07-13 04:00:40|||||||||1
1626148850000|2021-07-13 04:00:50|||||||||1
1626148860000|2021-07-13 04:01:00|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|0
1626148870000|2021-07-13 04:01:10|||||||||2
1626148880000|2021-07-13 04:01:20|||||||||3
1626148890000|2021-07-13 04:01:30|43334.6|43314.6|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|6
1626148900000|2021-07-13 04:01:40|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|11
1626148910000|2021-07-13 04:01:50|43332.7|43312.7|43337.1|43317.1|43337.1|43317.1|43332.1|43312.1|7
1626148920000|2021-07-13 04:02:00|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|4
1626148930000|2021-07-13 04:02:10|43332.7|43312.7|43332.1|43312.1|43332.7|43312.7|43332.1|43312.1|2
1626148940000|2021-07-13 04:02:20|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|5
1626148950000|2021-07-13 04:02:30|43337.1|43317.1|43334|43314|43337.1|43317.1|43333.3|43313.3|26
1626148960000|2021-07-13 04:02:40|43337.1|43317.1|43334.6|43314.6|43337.1|43317.1|43332.1|43312.1|3
1626148970000|2021-07-13 04:02:50|43332.1|43312.1|43327.1|43307.1|43332.1|43312.1|43327.1|43307.1|35
1626148980000|2021-07-13 04:03:00|43329.6|43309.6|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|3
1626148990000|2021-07-13 04:03:10|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|0
1626149000000|2021-07-13 04:03:20|43327.7|43307.7|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|3
1626149010000|2021-07-13 04:03:30|43329.6|43309.6|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|2
1626149020000|2021-07-13 04:03:40|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|0
1626149030000|2021-07-13 04:03:50|43329|43309|43327.1|43307.1|43329|43309|43327.1|43307.1|3
1626149040000|2021-07-13 04:04:00|||||||||1
1626149060000|2021-07-13 04:04:20|||||||||1
1626149100000|2021-07-13 04:05:00|||||||||3
1626149110000|2021-07-13 04:05:10|43325.2|43305.2|43327.1|43307.1|43327.1|43307.1|43324.6|43304.6|1
1626149120000|2021-07-13 04:05:20|43327.7|43307.7|43329|43309|43329.6|43309.6|43327.7|43307.7|5
1626149130000|2021-07-13 04:05:30|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|0
1626149140000|2021-07-13 04:05:40|43327.7|43307.7|43332.1|43312.1|43332.1|43312.1|43327.1|43307.1|1
1626149150000|2021-07-13 04:05:50|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|1
1626149160000|2021-07-13 04:06:00|43327.7|43307.7|43327.1|43307.1|43327.7|43307.7|43327.1|43307.1|3
1626149190000|2021-07-13 04:06:30|||||||||1
1626149200000|2021-07-13 04:06:40|43329.6|43309.6|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|3
1626149210000|2021-07-13 04:06:50|43324.6|43304.6|43322.1|43302.1|43324.6|43304.6|43322.1|43302.1|7
1626149220000|2021-07-13 04:07:00|43324|43304|43324.6|43304.6|43324.6|43304.6|43322.1|43302.1|8
1626149230000|2021-07-13 04:07:10|43322.1|43302.1|43322.1|43302.1|43324.6|43304.6|43322.1|43302.1|22
1626149240000|2021-07-13 04:07:20|43324.6|43304.6|43327.1|43307.1|43327.1|43307.1|43324.6|43304.6|2
1626149250000|2021-07-13 04:07:30|43324.6|43304.6|43324.6|43304.6|43327.1|43307.1|43324.6|43304.6|25
1626149260000|2021-07-13 04:07:40|43322.7|43302.7|43320.2|43300.2|43324.6|43304.6|43320.2|43300.2|3
1626149270000|2021-07-13 04:07:50|43322.1|43302.1|43322.1|43302.1|43322.1|43302.1|43320.2|43300.2|2
1626149290000|2021-07-13 04:08:10|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43322.7|43302.7|5
1626149300000|2021-07-13 04:08:20|43324|43304|43324|43304|43324.6|43304.6|43322.1|43302.1|37
1626149310000|2021-07-13 04:08:30|43324.6|43304.6|43327.1|43307.1|43327.1|43307.1|43322.1|43302.1|5
1626149320000|2021-07-13 04:08:40|43322.1|43302.1|43322.1|43302.1|43327.1|43307.1|43322.1|43302.1|13
1626149330000|2021-07-13 04:08:50|||||||||3
1626149340000|2021-07-13 04:09:00|||||||||1
1626149350000|2021-07-13 04:09:10|43320.2|43300.2|43317.7|43297.7|43322.1|43302.1|43317.7|43297.7|22
1626149380000|2021-07-13 04:09:40|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|6
1626149390000|2021-07-13 04:09:50|43316.5|43296.5|43314.6|43294.6|43317.1|43297.1|43314.6|43294.6|14
1626149400000|2021-07-13 04:10:00|43316.5|43296.5|43317.1|43297.1|43317.1|43297.1|43316.5|43296.5|1
1626149410000|2021-07-13 04:10:10|||||||||1
1626149430000|2021-07-13 04:10:30|43312.1|43292.1|43316.5|43296.5|43316.5|43296.5|43312.1|43292.1|9
1626149440000|2021-07-13 04:10:40|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|12
1626149460000|2021-07-13 04:11:00|||||||||1
1626149470000|2021-07-13 04:11:10|||||||||7
1626149480000|2021-07-13 04:11:20|43319|43299|43319|43299|43319.6|43299.6|43317.1|43297.1|15
1626149490000|2021-07-13 04:11:30|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43317.1|43297.1|0
1626149500000|2021-07-13 04:11:40|||||||||2
1626149510000|2021-07-13 04:11:50|43322.1|43302.1|43322.1|43302.1|43322.1|43302.1|43322.1|43302.1|1
1626149570000|2021-07-13 04:12:50|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|1
1626149600000|2021-07-13 04:13:20|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|2
1626149610000|2021-07-13 04:13:30|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|0
1626149620000|2021-07-13 04:13:40|||||||||1
1626149640000|2021-07-13 04:14:00|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|43329.6|43309.6|2
1626149660000|2021-07-13 04:14:20|||||||||1
1626149670000|2021-07-13 04:14:30|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|0
1626149680000|2021-07-13 04:14:40|43332.7|43312.7|43332.7|43312.7|43334.6|43314.6|43332.7|43312.7|1
1626149700000|2021-07-13 04:15:00|43332.1|43312.1|43334.6|43314.6|43334.6|43314.6|43332.1|43312.1|0
1626149710000|2021-07-13 04:15:10|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|1
1626149730000|2021-07-13 04:15:30|43336.5|43316.5|43334.6|43314.6|43337.1|43317.1|43334.6|43314.6|1
1626149740000|2021-07-13 04:15:40|||||||||1
1626149750000|2021-07-13 04:15:50|43335.2|43315.2|43334.6|43314.6|43337.1|43317.1|43334.6|43314.6|2
1626149800000|2021-07-13 04:16:40|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|8
1626149820000|2021-07-13 04:17:00|43336.5|43316.5|43334.6|43314.6|43336.5|43316.5|43334.6|43314.6|1
1626149840000|2021-07-13 04:17:20|43337.1|43317.1|43335.2|43315.2|43337.1|43317.1|43332.1|43312.1|2
1626149860000|2021-07-13 04:17:40|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|0
1626149900000|2021-07-13 04:18:20|||||||||1
1626149910000|2021-07-13 04:18:30|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|2
1626149920000|2021-07-13 04:18:40|||||||||4
1626149930000|2021-07-13 04:18:50|||||||||1
1626149940000|2021-07-13 04:19:00|43332.7|43312.7|43334.6|43314.6|43334.6|43314.6|43332.7|43312.7|1
1626149990000|2021-07-13 04:19:50|43336.5|43316.5|43337.1|43317.1|43337.1|43317.1|43336.5|43316.5|7
1626150000000|2021-07-13 04:20:00|||||||||2
1626150060000|2021-07-13 04:21:00|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|1
1626150070000|2021-07-13 04:21:10|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|0
1626150080000|2021-07-13 04:21:20|43336.5|43316.5|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|0
1626150100000|2021-07-13 04:21:40|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|2
1626150110000|2021-07-13 04:21:50|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|6
1626150130000|2021-07-13 04:22:10|||||||||1
1626150170000|2021-07-13 04:22:50|||||||||3
1626150210000|2021-07-13 04:23:30|||||||||2
1626150240000|2021-07-13 04:24:00|43339.6|43319.6|43337.7|43317.7|43339.6|43319.6|43337.7|43317.7|2
1626150250000|2021-07-13 04:24:10|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|0
1626150290000|2021-07-13 04:24:50|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|1
1626150300000|2021-07-13 04:25:00|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|2
1626150310000|2021-07-13 04:25:10|||||||||2
1626150340000|2021-07-13 04:25:40|||||||||1
1626150350000|2021-07-13 04:25:50|||||||||1
1626150360000|2021-07-13 04:26:00|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|1
1626150370000|2021-07-13 04:26:10|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|0
1626150410000|2021-07-13 04:26:50|||||||||1
1626150440000|2021-07-13 04:27:20|||||||||1
1626150470000|2021-07-13 04:27:50|||||||||1
1626150490000|2021-07-13 04:28:10|||||||||6
1626150530000|2021-07-13 04:28:50|||||||||2
1626150540000|2021-07-13 04:29:00|43330.2|43310.2|43329.6|43309.6|43330.2|43310.2|43329.6|43309.6|16
1626150550000|2021-07-13 04:29:10|43329|43309|43324.6|43304.6|43329|43309|43324.6|43304.6|4
1626150560000|2021-07-13 04:29:20|43322.1|43302.1|43322.1|43302.1|43322.1|43302.1|43322.1|43302.1|2
1626150570000|2021-07-13 04:29:30|||||||||1
1626150600000|2021-07-13 04:30:00|||||||||3
1626150620000|2021-07-13 04:30:20|||||||||1
1626150630000|2021-07-13 04:30:30|43324|43304|43322.1|43302.1|43324|43304|43322.1|43302.1|1
1626150640000|2021-07-13 04:30:40|||||||||1
1626150660000|2021-07-13 04:31:00|43319.6|43299.6|43319.6|43299.6|43321.5|43301.5|43319.6|43299.6|2
1626150700000|2021-07-13 04:31:40|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|0
1626150710000|2021-07-13 04:31:50|||||||||1
1626150720000|2021-07-13 04:32:00|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|4
1626150730000|2021-07-13 04:32:10|||||||||1
1626150770000|2021-07-13 04:32:50|||||||||1
1626150780000|2021-07-13 04:33:00|||||||||1
1626150790000|2021-07-13 04:33:10|||||||||3
1626150840000|2021-07-13 04:34:00|||||||||2
1626150880000|2021-07-13 04:34:40|||||||||1
1626150890000|2021-07-13 04:34:50|||||||||3
1626150900000|2021-07-13 04:35:00|43312.7|43292.7|43309.6|43289.6|43312.7|43292.7|43309.6|43289.6|4
1626150920000|2021-07-13 04:35:20|||||||||1
1626150930000|2021-07-13 04:35:30|43307.7|43287.7|43309.6|43289.6|43312.1|43292.1|43307.7|43287.7|2
1626150940000|2021-07-13 04:35:40|43308.9|43288.9|43309.6|43289.6|43309.6|43289.6|43307.7|43287.7|4
1626150950000|2021-07-13 04:35:50|43311.4|43291.4|43312.1|43292.1|43312.1|43292.1|43311.4|43291.4|0
1626150960000|2021-07-13 04:36:00|||||||||1
1626151020000|2021-07-13 04:37:00|43311.4|43291.4|43314.6|43294.6|43314.6|43294.6|43311.4|43291.4|8
1626151030000|2021-07-13 04:37:10|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|0
1626151040000|2021-07-13 04:37:20|43312.7|43292.7|43314.6|43294.6|43314.6|43294.6|43312.7|43292.7|1
1626151090000|2021-07-13 04:38:10|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|43312.7|43292.7|1
1626151100000|2021-07-13 04:38:20|43312.1|43292.1|43314.6|43294.6|43314.6|43294.6|43312.1|43292.1|2
1626151140000|2021-07-13 04:39:00|43317.1|43297.1|43314.6|43294.6|43317.1|43297.1|43314.6|43294.6|1
1626151160000|2021-07-13 04:39:20|43312.7|43292.7|43312.1|43292.1|43312.7|43292.7|43312.1|43292.1|0
1626151170000|2021-07-13 04:39:30|||||||||1
1626151190000|2021-07-13 04:39:50|||||||||1
1626151200000|2021-07-13 04:40:00|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|2
1626151210000|2021-07-13 04:40:10|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|2
1626151220000|2021-07-13 04:40:20|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|2
1626151230000|2021-07-13 04:40:30|43311.4|43291.4|43309.6|43289.6|43311.4|43291.4|43309.6|43289.6|3
1626151240000|2021-07-13 04:40:40|43311.4|43291.4|43312.1|43292.1|43312.1|43292.1|43310.2|43290.2|0
1626151260000|2021-07-13 04:41:00|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|1
1626151270000|2021-07-13 04:41:10|43307.7|43287.7|43307.1|43287.1|43307.7|43287.7|43307.1|43287.1|0
1626151280000|2021-07-13 04:41:20|||||||||6
1626151300000|2021-07-13 04:41:40|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|1
1626151310000|2021-07-13 04:41:50|43302.7|43282.7|43302.1|43282.1|43302.7|43282.7|43297.7|43277.7|4
1626151330000|2021-07-13 04:42:10|||||||||1
1626151370000|2021-07-13 04:42:50|||||||||1
1626151380000|2021-07-13 04:43:00|||||||||1
1626151390000|2021-07-13 04:43:10|||||||||1
1626151410000|2021-07-13 04:43:30|43300.8|43280.8|43302.1|43282.1|43302.1|43282.1|43299.6|43279.6|7
1626151420000|2021-07-13 04:43:40|43304.6|43284.6|43304.6|43284.6|43304.6|43284.6|43304.6|43284.6|0
1626151440000|2021-07-13 04:44:00|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|3
1626151450000|2021-07-13 04:44:10|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|5
1626151520000|2021-07-13 04:45:20|||||||||1
1626151530000|2021-07-13 04:45:30|||||||||3
1626151540000|2021-07-13 04:45:40|||||||||5
1626151550000|2021-07-13 04:45:50|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|4
1626151560000|2021-07-13 04:46:00|||||||||1
1626151570000|2021-07-13 04:46:10|||||||||4
1626151670000|2021-07-13 04:47:50|43312.7|43292.7|43314.6|43294.6|43314.6|43294.6|43312.7|43292.7|5
1626151680000|2021-07-13 04:48:00|||||||||3
1626151750000|2021-07-13 04:49:10|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|1
1626151790000|2021-07-13 04:49:50|||||||||10
1626151800000|2021-07-13 04:50:00|43311.4|43291.4|43307.1|43287.1|43311.4|43291.4|43307.1|43287.1|4
1626151820000|2021-07-13 04:50:20|||||||||2
1626151850000|2021-07-13 04:50:50|||||||||1
1626151860000|2021-07-13 04:51:00|||||||||1
1626151880000|2021-07-13 04:51:20|43305.8|43285.8|43302.1|43282.1|43305.8|43285.8|43302.1|43282.1|4
1626151890000|2021-07-13 04:51:30|43300.2|43280.2|43302.1|43282.1|43302.1|43282.1|43300.2|43280.2|3
1626151910000|2021-07-13 04:51:50|||||||||3
1626151950000|2021-07-13 04:52:30|||||||||2
1626151960000|2021-07-13 04:52:40|||||||||1
1626151970000|2021-07-13 04:52:50|||||||||1
1626151980000|2021-07-13 04:53:00|||||||||2
1626151990000|2021-07-13 04:53:10|||||||||1
1626152010000|2021-07-13 04:53:30|||||||||1
1626152030000|2021-07-13 04:53:50|||||||||1
1626152040000|2021-07-13 04:54:00|||||||||1
1626152050000|2021-07-13 04:54:10|43299.6|43279.6|43299.6|43279.6|43299.6|43279.6|43299.6|43279.6|2
1626152100000|2021-07-13 04:55:00|||||||||6
1626152110000|2021-07-13 04:55:10|||||||||1
1626152150000|2021-07-13 04:55:50|||||||||1
1626152160000|2021-07-13 04:56:00|||||||||2
1626152170000|2021-07-13 04:56:10|||||||||1
1626152180000|2021-07-13 04:56:20|||||||||4
1626152200000|2021-07-13 04:56:40|||||||||5
1626152210000|2021-07-13 04:56:50|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|6
1626152220000|2021-07-13 04:57:00|43299.6|43279.6|43277.7|43257.7|43299.6|43279.6|43277.7|43257.7|14
1626152230000|2021-07-13 04:57:10|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|4
1626152250000|2021-07-13 04:57:30|||||||||1
1626152260000|2021-07-13 04:57:40|43279.6|43259.6|43277.7|43257.7|43279.6|43259.6|43277.7|43257.7|3
1626152270000|2021-07-13 04:57:50|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|1
1626152300000|2021-07-13 04:58:20|43274.6|43254.6|43277.1|43257.1|43277.1|43257.1|43274.6|43254.6|0
1626152310000|2021-07-13 04:58:30|||||||||2
1626152320000|2021-07-13 04:58:40|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|4
1626152340000|2021-07-13 04:59:00|43282.1|43262.1|43277.1|43257.1|43282.1|43262.1|43277.1|43257.1|2
1626152350000|2021-07-13 04:59:10|||||||||1
1626152370000|2021-07-13 04:59:30|||||||||2
1626152380000|2021-07-13 04:59:40|43274.6|43254.6|43277.1|43257.1|43277.1|43257.1|43274.6|43254.6|2
1626152400000|2021-07-13 05:00:00|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|2
1626152410000|2021-07-13 05:00:10|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43272.7|43252.7|7
1626152420000|2021-07-13 05:00:20|||||||||3
1626152430000|2021-07-13 05:00:30|||||||||1
1626152440000|2021-07-13 05:00:40|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|43277.1|43257.1|1
1626152450000|2021-07-13 05:00:50|43277.1|43257.1|43282.1|43262.1|43282.1|43262.1|43277.1|43257.1|9
1626152460000|2021-07-13 05:01:00|43286.4|43266.4|43297.1|43277.1|43297.1|43277.1|43286.4|43266.4|4
1626152470000|2021-07-13 05:01:10|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|2
1626152480000|2021-07-13 05:01:20|43293.3|43273.3|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|2
1626152490000|2021-07-13 05:01:30|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|1
1626152500000|2021-07-13 05:01:40|43293.3|43273.3|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|2
1626152520000|2021-07-13 05:02:00|43292.7|43272.7|43292.7|43272.7|43292.7|43272.7|43292.7|43272.7|0
1626152530000|2021-07-13 05:02:10|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|18
1626152550000|2021-07-13 05:02:30|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|2
1626152560000|2021-07-13 05:02:40|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|0
1626152570000|2021-07-13 05:02:50|43292.7|43272.7|43292|43272|43294.6|43274.6|43292|43272|1
1626152660000|2021-07-13 05:04:20|||||||||10
1626152670000|2021-07-13 05:04:30|43287|43267|43287|43267|43287|43267|43287|43267|1
1626152700000|2021-07-13 05:05:00|43284.5|43264.5|43279.5|43259.5|43284.5|43264.5|43279.5|43259.5|4
1626152710000|2021-07-13 05:05:10|||||||||1
1626152720000|2021-07-13 05:05:20|43282|43262|43282|43262|43282|43262|43281.4|43261.4|2
1626152740000|2021-07-13 05:05:40|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|43280.2|43260.2|0
1626152750000|2021-07-13 05:05:50|43279.5|43259.5|43277|43257|43279.5|43259.5|43277|43257|1
1626152760000|2021-07-13 05:06:00|43279.5|43259.5|43280.2|43260.2|43280.2|43260.2|43279.5|43259.5|4
1626152770000|2021-07-13 05:06:10|43279.5|43259.5|43280.2|43260.2|43280.2|43260.2|43279.5|43259.5|0
1626152780000|2021-07-13 05:06:20|43279.5|43259.5|43277|43257|43279.5|43259.5|43277|43257|0
1626152790000|2021-07-13 05:06:30|||||||||3
1626152820000|2021-07-13 05:07:00|43275.2|43255.2|43267|43247|43275.2|43255.2|43265.2|43245.2|10
1626152830000|2021-07-13 05:07:10|43265.2|43245.2|43267|43247|43267|43247|43264.5|43244.5|3
1626152840000|2021-07-13 05:07:20|||||||||1
1626152860000|2021-07-13 05:07:40|||||||||1
1626152880000|2021-07-13 05:08:00|43267.7|43247.7|43269.5|43249.5|43269.5|43249.5|43267|43247|0
1626152890000|2021-07-13 05:08:10|43272|43252|43272|43252|43272|43252|43272|43252|2
1626152930000|2021-07-13 05:08:50|43274.5|43254.5|43272|43252|43274.5|43254.5|43272|43252|3
1626152940000|2021-07-13 05:09:00|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|3
1626152950000|2021-07-13 05:09:10|43267|43247|43267|43247|43267|43247|43267|43247|0
1626152960000|2021-07-13 05:09:20|||||||||6
1626152970000|2021-07-13 05:09:30|43265.2|43245.2|43264.5|43244.5|43267|43247|43264.5|43244.5|5
1626152980000|2021-07-13 05:09:40|||||||||1
1626153030000|2021-07-13 05:10:30|43262|43242|43262|43242|43262|43242|43262|43242|5
1626153040000|2021-07-13 05:10:40|43261.4|43241.4|43258.9|43238.9|43261.4|43241.4|43258.9|43238.9|2
1626153060000|2021-07-13 05:11:00|43261.4|43241.4|43262|43242|43262|43242|43259.5|43239.5|3
1626153070000|2021-07-13 05:11:10|||||||||1
1626153080000|2021-07-13 05:11:20|||||||||2
1626153090000|2021-07-13 05:11:30|43263.9|43243.9|43264.5|43244.5|43264.5|43244.5|43263.9|43243.9|2
1626153110000|2021-07-13 05:11:50|||||||||1
1626153120000|2021-07-13 05:12:00|||||||||2
1626153130000|2021-07-13 05:12:10|||||||||1
1626153170000|2021-07-13 05:12:50|||||||||2
1626153180000|2021-07-13 05:13:00|||||||||2
1626153200000|2021-07-13 05:13:20|43263.9|43243.9|43267|43247|43267|43247|43263.9|43243.9|6
1626153260000|2021-07-13 05:14:20|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|0
1626153270000|2021-07-13 05:14:30|43262|43242|43262|43242|43264.5|43244.5|43262|43242|1
1626153300000|2021-07-13 05:15:00|43263.9|43243.9|43267|43247|43267|43247|43263.9|43243.9|1
1626153310000|2021-07-13 05:15:10|||||||||1
1626153330000|2021-07-13 05:15:30|||||||||3
1626153350000|2021-07-13 05:15:50|||||||||1
1626153380000|2021-07-13 05:16:20|||||||||3
1626153390000|2021-07-13 05:16:30|||||||||1
1626153430000|2021-07-13 05:17:10|43266.4|43246.4|43262|43242|43266.4|43246.4|43262|43242|1
1626153440000|2021-07-13 05:17:20|43263.3|43243.3|43267|43247|43267|43247|43263.3|43243.3|1
1626153460000|2021-07-13 05:17:40|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43262.7|43242.7|4
1626153470000|2021-07-13 05:17:50|43267|43247|43262|43242|43267|43247|43262|43242|3
1626153480000|2021-07-13 05:18:00|||||||||4
1626153520000|2021-07-13 05:18:40|43267|43247|43267|43247|43267|43247|43267|43247|12
1626153530000|2021-07-13 05:18:50|43266.4|43246.4|43267|43247|43267|43247|43266.4|43246.4|3
1626153550000|2021-07-13 05:19:10|||||||||1
1626153560000|2021-07-13 05:19:20|||||||||1
1626153580000|2021-07-13 05:19:40|43265.2|43245.2|43264.5|43244.5|43265.2|43245.2|43264.5|43244.5|3
1626153590000|2021-07-13 05:19:50|||||||||1
1626153610000|2021-07-13 05:20:10|||||||||3
1626153620000|2021-07-13 05:20:20|43266.4|43246.4|43267|43247|43267|43247|43262|43242|5
1626153640000|2021-07-13 05:20:40|||||||||2
1626153650000|2021-07-13 05:20:50|43272|43252|43276.4|43256.4|43276.4|43256.4|43272|43252|9
1626153680000|2021-07-13 05:21:20|43278.9|43258.9|43277|43257|43278.9|43258.9|43277|43257|2
1626153690000|2021-07-13 05:21:30|||||||||1
1626153700000|2021-07-13 05:21:40|43277.7|43257.7|43279.5|43259.5|43279.5|43259.5|43277.7|43257.7|1
1626153710000|2021-07-13 05:21:50|43277|43257|43277|43257|43277|43257|43277|43257|0
1626153730000|2021-07-13 05:22:10|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|1
1626153780000|2021-07-13 05:23:00|43277|43257|43277|43257|43277|43257|43277|43257|0
1626153800000|2021-07-13 05:23:20|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|2
1626153810000|2021-07-13 05:23:30|43277|43257|43279.5|43259.5|43282|43262|43277|43257|3
1626153830000|2021-07-13 05:23:50|43277.7|43257.7|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1626153850000|2021-07-13 05:24:10|43282|43262|43279.5|43259.5|43282|43262|43279.5|43259.5|3
1626153860000|2021-07-13 05:24:20|43282|43262|43282|43262|43282|43262|43279.5|43259.5|7
1626153880000|2021-07-13 05:24:40|||||||||1
1626153910000|2021-07-13 05:25:10|||||||||4
1626153920000|2021-07-13 05:25:20|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|5
1626153930000|2021-07-13 05:25:30|||||||||1
1626153960000|2021-07-13 05:26:00|43277|43257|43275.2|43255.2|43277|43257|43275.2|43255.2|3
1626153980000|2021-07-13 05:26:20|43277|43257|43274.5|43254.5|43277|43257|43274.5|43254.5|0
1626154010000|2021-07-13 05:26:50|||||||||1
1626154020000|2021-07-13 05:27:00|43272|43252|43272|43252|43272|43252|43272|43252|1
1626154040000|2021-07-13 05:27:20|43277|43257|43277|43257|43277|43257|43277|43257|3
1626154050000|2021-07-13 05:27:30|43272|43252|43272|43252|43272|43252|43272|43252|6
1626154060000|2021-07-13 05:27:40|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|5
1626154070000|2021-07-13 05:27:50|43272|43252|43273.9|43253.9|43273.9|43253.9|43272|43252|0
1626154080000|2021-07-13 05:28:00|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|0
1626154130000|2021-07-13 05:28:50|43272|43252|43272|43252|43272|43252|43272|43252|1
1626154140000|2021-07-13 05:29:00|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|3
1626154170000|2021-07-13 05:29:30|43271.4|43251.4|43269.5|43249.5|43272|43252|43269.5|43249.5|2
1626154190000|2021-07-13 05:29:50|43267|43247|43267|43247|43267|43247|43267|43247|7
1626154200000|2021-07-13 05:30:00|43274.5|43254.5|43287|43267|43292.7|43272.7|43274.5|43254.5|32
1626154210000|2021-07-13 05:30:10|43285.2|43265.2|43279.5|43259.5|43287|43267|43279.5|43259.5|11
1626154220000|2021-07-13 05:30:20|43278.9|43258.9|43269.5|43249.5|43278.9|43258.9|43267|43247|11
1626154230000|2021-07-13 05:30:30|43267.7|43247.7|43267|43247|43267.7|43247.7|43262|43242|7
1626154240000|2021-07-13 05:30:40|43268.9|43248.9|43272|43252|43272|43252|43268.9|43248.9|4
1626154250000|2021-07-13 05:30:50|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43267|43247|4
1626154260000|2021-07-13 05:31:00|43267|43247|43269.5|43249.5|43269.5|43249.5|43264.5|43244.5|8
1626154270000|2021-07-13 05:31:10|43272|43252|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|10
1626154280000|2021-07-13 05:31:20|43277|43257|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|9
1626154290000|2021-07-13 05:31:30|43282|43262|43274.5|43254.5|43282|43262|43273.9|43253.9|6
1626154300000|2021-07-13 05:31:40|43281.4|43261.4|43279.5|43259.5|43281.4|43261.4|43279.5|43259.5|2
1626154310000|2021-07-13 05:31:50|43277|43257|43284.5|43264.5|43284.5|43264.5|43277|43257|5
1626154320000|2021-07-13 05:32:00|43282.7|43262.7|43284.5|43264.5|43284.5|43264.5|43282|43262|5
1626154330000|2021-07-13 05:32:10|43287|43267|43299.5|43279.5|43299.5|43279.5|43287|43267|17
1626154340000|2021-07-13 05:32:20|43302|43282|43304.5|43284.5|43307|43287|43302|43282|14
1626154350000|2021-07-13 05:32:30|43305.2|43285.2|43304.5|43284.5|43309.5|43289.5|43304.5|43284.5|15
1626154360000|2021-07-13 05:32:40|43305.8|43285.8|43309.5|43289.5|43312|43292|43305.8|43285.8|15
1626154370000|2021-07-13 05:32:50|43307|43287|43304.5|43284.5|43307|43287|43304.5|43284.5|18
1626154380000|2021-07-13 05:33:00|43302.7|43282.7|43292|43272|43302.7|43282.7|43292|43272|9
1626154390000|2021-07-13 05:33:10|43290.2|43270.2|43292|43272|43292|43272|43290.2|43270.2|8
1626154400000|2021-07-13 05:33:20|43287|43267|43277|43257|43287|43267|43274.5|43254.5|11
1626154410000|2021-07-13 05:33:30|43276.4|43256.4|43272|43252|43277|43257|43272|43252|17
1626154420000|2021-07-13 05:33:40|43270.2|43250.2|43269.5|43249.5|43272|43252|43267|43247|5
1626154430000|2021-07-13 05:33:50|43267|43247|43267|43247|43267|43247|43267|43247|4
1626154440000|2021-07-13 05:34:00|43267.7|43247.7|43269.5|43249.5|43269.5|43249.5|43264.5|43244.5|8
1626154450000|2021-07-13 05:34:10|43272|43252|43272|43252|43272|43252|43272|43252|2
1626154460000|2021-07-13 05:34:20|43269.5|43249.5|43272|43252|43272|43252|43269.5|43249.5|1
1626154470000|2021-07-13 05:34:30|43272.7|43252.7|43274.5|43254.5|43274.5|43254.5|43272.7|43252.7|3
1626154480000|2021-07-13 05:34:40|43272|43252|43274.5|43254.5|43274.5|43254.5|43272|43252|2
1626154490000|2021-07-13 05:34:50|43276.4|43256.4|43274.5|43254.5|43276.4|43256.4|43274.5|43254.5|1
1626154500000|2021-07-13 05:35:00|43272|43252|43272.7|43252.7|43274.5|43254.5|43272|43252|1
1626154510000|2021-07-13 05:35:10|43272|43252|43272|43252|43274.5|43254.5|43272|43252|4
1626154520000|2021-07-13 05:35:20|43269.5|43249.5|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|0
1626154530000|2021-07-13 05:35:30|43272|43252|43278.9|43258.9|43278.9|43258.9|43269.5|43249.5|4
1626154540000|2021-07-13 05:35:40|43281.4|43261.4|43278.9|43258.9|43281.4|43261.4|43278.9|43258.9|4
1626154550000|2021-07-13 05:35:50|43281.4|43261.4|43277|43257|43281.4|43261.4|43277|43257|0
1626154560000|2021-07-13 05:36:00|43272|43252|43267.7|43247.7|43272|43252|43267.7|43247.7|5
1626154570000|2021-07-13 05:36:10|43267|43247|43267|43247|43267|43247|43264.5|43244.5|3
1626154580000|2021-07-13 05:36:20|||||||||3
1626154590000|2021-07-13 05:36:30|43268.9|43248.9|43281.4|43261.4|43281.4|43261.4|43268.9|43248.9|12
1626154600000|2021-07-13 05:36:40|43282|43262|43282|43262|43286.4|43266.4|43282|43262|7
1626154610000|2021-07-13 05:36:50|43283.9|43263.9|43279.5|43259.5|43284.5|43264.5|43279.5|43259.5|4
1626154620000|2021-07-13 05:37:00|43277.6|43257.6|43279.5|43259.5|43279.5|43259.5|43277.6|43257.6|7
1626154640000|2021-07-13 05:37:20|43280.1|43260.1|43282|43262|43282|43262|43280.1|43260.1|6
1626154650000|2021-07-13 05:37:30|43284.5|43264.5|43288.3|43268.3|43288.3|43268.3|43284.5|43264.5|5
1626154660000|2021-07-13 05:37:40|43290.8|43270.8|43291.4|43271.4|43291.4|43271.4|43290.8|43270.8|3
1626154670000|2021-07-13 05:37:50|43289.5|43269.5|43289.5|43269.5|43292|43272|43289.5|43269.5|3
1626154680000|2021-07-13 05:38:00|||||||||10
1626154690000|2021-07-13 05:38:10|43291.4|43271.4|43290.1|43270.1|43292|43272|43290.1|43270.1|1
1626154700000|2021-07-13 05:38:20|43291.4|43271.4|43289.5|43269.5|43292|43272|43289.5|43269.5|2
1626154720000|2021-07-13 05:38:40|||||||||2
1626154740000|2021-07-13 05:39:00|43287|43267|43287|43267|43287|43267|43287|43267|12
1626154750000|2021-07-13 05:39:10|43282|43262|43273.9|43253.9|43282|43262|43273.9|43253.9|19
1626154760000|2021-07-13 05:39:20|43272|43252|43270.1|43250.1|43274.5|43254.5|43269.5|43249.5|2
1626154770000|2021-07-13 05:39:30|43269.5|43249.5|43269.5|43249.5|43272|43252|43269.5|43249.5|1
1626154780000|2021-07-13 05:39:40|43267.6|43247.6|43270.1|43250.1|43272|43252|43267|43247|5
1626154790000|2021-07-13 05:39:50|43271.4|43251.4|43269.5|43249.5|43277|43257|43269.5|43249.5|9
1626154800000|2021-07-13 05:40:00|43267|43247|43269.5|43249.5|43269.5|43249.5|43264.5|43244.5|2
1626154810000|2021-07-13 05:40:10|43271.4|43251.4|43279.5|43259.5|43279.5|43259.5|43271.4|43251.4|10
1626154820000|2021-07-13 05:40:20|43282|43262|43289.5|43269.5|43289.5|43269.5|43282|43262|6
1626154840000|2021-07-13 05:40:40|43287|43267|43296.4|43276.4|43296.4|43276.4|43287|43267|10
1626154850000|2021-07-13 05:40:50|43298.3|43278.3|43293.9|43273.9|43298.3|43278.3|43293.9|43273.9|1
1626154860000|2021-07-13 05:41:00|43291.4|43271.4|43291.4|43271.4|43293.9|43273.9|43291.4|43271.4|1
1626154870000|2021-07-13 05:41:10|43293.9|43273.9|43294.5|43274.5|43294.5|43274.5|43293.9|43273.9|3
1626154880000|2021-07-13 05:41:20|43297|43277|43297|43277|43297|43277|43297|43277|1
1626154890000|2021-07-13 05:41:30|||||||||1
1626154900000|2021-07-13 05:41:40|||||||||1
1626154910000|2021-07-13 05:41:50|43296.4|43276.4|43289.5|43269.5|43296.4|43276.4|43289.5|43269.5|7
1626154920000|2021-07-13 05:42:00|43282.6|43262.6|43277|43257|43282.6|43262.6|43277|43257|7
1626154930000|2021-07-13 05:42:10|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|0
1626154940000|2021-07-13 05:42:20|43284.5|43264.5|43289.5|43269.5|43289.5|43269.5|43284.5|43264.5|4
1626154950000|2021-07-13 05:42:30|43290.1|43270.1|43292|43272|43292|43272|43290.1|43270.1|3
1626154960000|2021-07-13 05:42:40|43293.9|43273.9|43294.5|43274.5|43294.5|43274.5|43293.9|43273.9|0
1626154970000|2021-07-13 05:42:50|43297|43277|43297|43277|43297|43277|43297|43277|2
1626154980000|2021-07-13 05:43:00|43298.9|43278.9|43307|43287|43307|43287|43298.9|43278.9|6
1626154990000|2021-07-13 05:43:10|43308.9|43288.9|43310.8|43290.8|43310.8|43290.8|43308.9|43288.9|10
1626155000000|2021-07-13 05:43:20|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|3
1626155010000|2021-07-13 05:43:30|43309.5|43289.5|43312|43292|43312|43292|43309.5|43289.5|0
1626155020000|2021-07-13 05:43:40|43311.4|43291.4|43307|43287|43311.4|43291.4|43307|43287|5
1626155030000|2021-07-13 05:43:50|43305.1|43285.1|43307|43287|43307|43287|43305.1|43285.1|2
1626155040000|2021-07-13 05:44:00|43305.1|43285.1|43302|43282|43307|43287|43302|43282|4
1626155050000|2021-07-13 05:44:10|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|1
1626155060000|2021-07-13 05:44:20|43297.6|43277.6|43297.6|43277.6|43302|43282|43297.6|43277.6|3
1626155070000|2021-07-13 05:44:30|43297|43277|43292|43272|43297|43277|43292|43272|1
1626155080000|2021-07-13 05:44:40|43293.9|43273.9|43292|43272|43293.9|43273.9|43292|43272|1
1626155090000|2021-07-13 05:44:50|43290.1|43270.1|43289.5|43269.5|43290.1|43270.1|43289.5|43269.5|1
1626155100000|2021-07-13 05:45:00|43287.6|43267.6|43292|43272|43292|43272|43287|43267|8
1626155120000|2021-07-13 05:45:20|43293.9|43273.9|43297|43277|43299.5|43279.5|43293.9|43273.9|5
1626155130000|2021-07-13 05:45:30|43294.5|43274.5|43289.5|43269.5|43294.5|43274.5|43289.5|43269.5|4
1626155140000|2021-07-13 05:45:40|43287|43267|43287|43267|43287|43267|43287|43267|2
1626155150000|2021-07-13 05:45:50|43286.4|43266.4|43287|43267|43287|43267|43286.4|43266.4|1
1626155160000|2021-07-13 05:46:00|43284.5|43264.5|43284.5|43264.5|43287|43267|43284.5|43264.5|3
1626155170000|2021-07-13 05:46:10|||||||||1
1626155180000|2021-07-13 05:46:20|43282|43262|43279.5|43259.5|43282|43262|43279.5|43259.5|5
1626155190000|2021-07-13 05:46:30|43281.4|43261.4|43280.1|43260.1|43282|43262|43279.5|43259.5|6
1626155200000|2021-07-13 05:46:40|43277.6|43257.6|43277|43257|43277.6|43257.6|43274.5|43254.5|6
1626155210000|2021-07-13 05:46:50|43274.5|43254.5|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|5
1626155220000|2021-07-13 05:47:00|43277|43257|43274.5|43254.5|43277|43257|43274.5|43254.5|5
1626155230000|2021-07-13 05:47:10|43272.6|43252.6|43272.6|43252.6|43274.5|43254.5|43272.6|43252.6|1
1626155240000|2021-07-13 05:47:20|43270.8|43250.8|43267|43247|43272.6|43252.6|43267|43247|2
1626155250000|2021-07-13 05:47:30|43266.4|43246.4|43264.5|43244.5|43266.4|43246.4|43264.5|43244.5|1
1626155260000|2021-07-13 05:47:40|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43267|43247|2
1626155270000|2021-07-13 05:47:50|43267|43247|43266.4|43246.4|43267|43247|43266.4|43246.4|0
1626155290000|2021-07-13 05:48:10|43267|43247|43267|43247|43267|43247|43267|43247|0
1626155310000|2021-07-13 05:48:30|43265.1|43245.1|43264.5|43244.5|43265.1|43245.1|43264.5|43244.5|0
1626155320000|2021-07-13 05:48:40|43265.1|43245.1|43264.5|43244.5|43267|43247|43264.5|43244.5|3
1626155330000|2021-07-13 05:48:50|43267|43247|43267|43247|43267|43247|43267|43247|2
1626155340000|2021-07-13 05:49:00|43272|43252|43272|43252|43274.5|43254.5|43272|43252|1
1626155350000|2021-07-13 05:49:10|43269.5|43249.5|43267|43247|43269.5|43249.5|43267|43247|1
1626155370000|2021-07-13 05:49:30|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|4
1626155380000|2021-07-13 05:49:40|43262.6|43242.6|43262|43242|43262.6|43242.6|43259.5|43239.5|5
1626155390000|2021-07-13 05:49:50|43260.1|43240.1|43259.5|43239.5|43260.1|43240.1|43259.5|43239.5|0
1626155400000|2021-07-13 05:50:00|43257|43237|43252|43232|43257|43237|43252|43232|11
1626155420000|2021-07-13 05:50:20|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|3
1626155430000|2021-07-13 05:50:30|43255.1|43235.1|43250.1|43230.1|43255.1|43235.1|43250.1|43230.1|0
1626155440000|2021-07-13 05:50:40|43253.9|43233.9|43247.6|43227.6|43255.1|43235.1|43247.6|43227.6|4
1626155450000|2021-07-13 05:50:50|43245.8|43225.8|43244.5|43224.5|43245.8|43225.8|43244.5|43224.5|8
1626155460000|2021-07-13 05:51:00|43247|43227|43247|43227|43247|43227|43247|43227|3
1626155470000|2021-07-13 05:51:10|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|5
1626155480000|2021-07-13 05:51:20|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|0
1626155490000|2021-07-13 05:51:30|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|1
1626155500000|2021-07-13 05:51:40|43247|43227|43247|43227|43247|43227|43247|43227|0
1626155510000|2021-07-13 05:51:50|43246.4|43226.4|43244.5|43224.5|43247|43227|43244.5|43224.5|3
1626155530000|2021-07-13 05:52:10|43247|43227|43251.4|43231.4|43251.4|43231.4|43247|43227|5
1626155540000|2021-07-13 05:52:20|43252|43232|43252|43232|43252|43232|43252|43232|1
1626155550000|2021-07-13 05:52:30|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|1
1626155560000|2021-07-13 05:52:40|43257|43237|43254.5|43234.5|43257|43237|43254.5|43234.5|0
1626155580000|2021-07-13 05:53:00|43252|43232|43252|43232|43252|43232|43252|43232|0
1626155590000|2021-07-13 05:53:10|43254.5|43234.5|43277|43257|43279.5|43259.5|43254.5|43234.5|9
1626155600000|2021-07-13 05:53:20|43277.6|43257.6|43282|43262|43282|43262|43277.6|43257.6|2
1626155620000|2021-07-13 05:53:40|43284.5|43264.5|43282.6|43262.6|43284.5|43264.5|43282.6|43262.6|8
1626155630000|2021-07-13 05:53:50|43282|43262|43284.5|43264.5|43284.5|43264.5|43282|43262|2
1626155640000|2021-07-13 05:54:00|43282.6|43262.6|43282|43262|43284.5|43264.5|43282|43262|3
1626155650000|2021-07-13 05:54:10|43281.4|43261.4|43282|43262|43282|43262|43281.4|43261.4|7
1626155660000|2021-07-13 05:54:20|43282.6|43262.6|43279.5|43259.5|43284.5|43264.5|43279.5|43259.5|3
1626155670000|2021-07-13 05:54:30|43277.6|43257.6|43272|43252|43277.6|43257.6|43272|43252|1
1626155680000|2021-07-13 05:54:40|43269.5|43249.5|43269.5|43249.5|43270.1|43250.1|43269.5|43249.5|1
1626155690000|2021-07-13 05:54:50|43272|43252|43274.5|43254.5|43274.5|43254.5|43272|43252|6
1626155700000|2021-07-13 05:55:00|43275.1|43255.1|43275.1|43255.1|43275.8|43255.8|43275.1|43255.1|0
1626155710000|2021-07-13 05:55:10|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|0
1626155720000|2021-07-13 05:55:20|43277|43257|43277|43257|43277|43257|43277|43257|3
1626155740000|2021-07-13 05:55:40|43274.5|43254.5|43272|43252|43274.5|43254.5|43272|43252|4
1626155760000|2021-07-13 05:56:00|||||||||1
1626155770000|2021-07-13 05:56:10|43271.4|43251.4|43257|43237|43271.4|43251.4|43254.5|43234.5|6
1626155780000|2021-07-13 05:56:20|43256.4|43236.4|43252|43232|43256.4|43236.4|43252|43232|3
1626155790000|2021-07-13 05:56:30|43253.9|43233.9|43252|43232|43254.5|43234.5|43249.5|43229.5|1
1626155800000|2021-07-13 05:56:40|43249.5|43229.5|43242|43222|43249.5|43229.5|43242|43222|5
1626155810000|2021-07-13 05:56:50|43245.1|43225.1|43247|43227|43247|43227|43242|43222|3
1626155820000|2021-07-13 05:57:00|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1626155830000|2021-07-13 05:57:10|||||||||1
1626155840000|2021-07-13 05:57:20|43243.9|43223.9|43240.1|43220.1|43243.9|43223.9|43240.1|43220.1|12
1626155850000|2021-07-13 05:57:30|43235.1|43215.1|43237|43217|43239.5|43219.5|43235.1|43215.1|7
1626155860000|2021-07-13 05:57:40|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|1
1626155870000|2021-07-13 05:57:50|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|1
1626155880000|2021-07-13 05:58:00|43241.4|43221.4|43239.5|43219.5|43243.9|43223.9|43239.5|43219.5|1
1626155890000|2021-07-13 05:58:10|43237.6|43217.6|43214.5|43194.5|43237.6|43217.6|43210.1|43190.1|41
1626155900000|2021-07-13 05:58:20|43210.1|43190.1|43220.1|43200.1|43220.1|43200.1|43210.1|43190.1|15
1626155910000|2021-07-13 05:58:30|43222|43202|43223.9|43203.9|43223.9|43203.9|43219.5|43199.5|3
1626155920000|2021-07-13 05:58:40|43219.5|43199.5|43224.5|43204.5|43224.5|43204.5|43219.5|43199.5|1
1626155940000|2021-07-13 05:59:00|||||||||1
1626155950000|2021-07-13 05:59:10|43225.1|43205.1|43220.1|43200.1|43227|43207|43220.1|43200.1|3
1626155960000|2021-07-13 05:59:20|43219.5|43199.5|43222.6|43202.6|43222.6|43202.6|43219.5|43199.5|2
1626155970000|2021-07-13 05:59:30|43223.3|43203.3|43227|43207|43227|43207|43223.3|43203.3|4
1626155980000|2021-07-13 05:59:40|43229.5|43209.5|43227|43207|43229.5|43209.5|43227|43207|1
1626155990000|2021-07-13 05:59:50|43228.9|43208.9|43237|43217|43237|43217|43228.9|43208.9|6
1626156000000|2021-07-13 06:00:00|43240.1|43220.1|43254.5|43234.5|43254.5|43234.5|43240.1|43220.1|8
1626156010000|2021-07-13 06:00:10|43255.1|43235.1|43259.5|43239.5|43264.5|43244.5|43255.1|43235.1|8
1626156020000|2021-07-13 06:00:20|43261.4|43241.4|43267|43247|43267|43247|43261.4|43241.4|3
1626156030000|2021-07-13 06:00:30|||||||||2
1626156040000|2021-07-13 06:00:40|43267.6|43247.6|43272|43252|43274.5|43254.5|43267.6|43247.6|4
1626156050000|2021-07-13 06:00:50|43271.4|43251.4|43269.5|43249.5|43271.4|43251.4|43267|43247|6
1626156070000|2021-07-13 06:01:10|||||||||1
1626156080000|2021-07-13 06:01:20|43264.5|43244.5|43259.5|43239.5|43264.5|43244.5|43259.5|43239.5|4
1626156090000|2021-07-13 06:01:30|43261.4|43241.4|43261.4|43241.4|43263.9|43243.9|43261.4|43241.4|3
1626156100000|2021-07-13 06:01:40|43259.5|43239.5|43259.5|43239.5|43262|43242|43258.9|43238.9|4
1626156110000|2021-07-13 06:01:50|43261.4|43241.4|43264.5|43244.5|43264.5|43244.5|43261.4|43241.4|1
1626156120000|2021-07-13 06:02:00|43265.8|43245.8|43269.5|43249.5|43272|43252|43265.8|43245.8|3
1626156130000|2021-07-13 06:02:10|43271.4|43251.4|43272|43252|43272|43252|43271.4|43251.4|0
1626156140000|2021-07-13 06:02:20|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|14
1626156150000|2021-07-13 06:02:30|43267.6|43247.6|43264.5|43244.5|43267.6|43247.6|43264.5|43244.5|7
1626156160000|2021-07-13 06:02:40|||||||||3
1626156170000|2021-07-13 06:02:50|43266.4|43246.4|43267|43247|43267|43247|43266.4|43246.4|2
1626156180000|2021-07-13 06:03:00|||||||||2
1626156190000|2021-07-13 06:03:10|43269.5|43249.5|43272|43252|43272|43252|43269.5|43249.5|5
1626156210000|2021-07-13 06:03:30|43270.1|43250.1|43269.5|43249.5|43270.1|43250.1|43269.5|43249.5|1
1626156240000|2021-07-13 06:04:00|||||||||1
1626156250000|2021-07-13 06:04:10|43267.6|43247.6|43264.5|43244.5|43267.6|43247.6|43264.5|43244.5|0
1626156260000|2021-07-13 06:04:20|43266.4|43246.4|43264.5|43244.5|43266.4|43246.4|43264.5|43244.5|1
1626156270000|2021-07-13 06:04:30|||||||||2
1626156280000|2021-07-13 06:04:40|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|3
1626156300000|2021-07-13 06:05:00|43258.9|43238.9|43254.5|43234.5|43258.9|43238.9|43254.5|43234.5|6
1626156310000|2021-07-13 06:05:10|43252.6|43232.6|43249.5|43229.5|43252.6|43232.6|43249.5|43229.5|2
1626156320000|2021-07-13 06:05:20|43248.9|43228.9|43237|43217|43248.9|43228.9|43237|43217|5
1626156330000|2021-07-13 06:05:30|43234.5|43214.5|43232|43212|43234.5|43214.5|43232|43212|3
1626156340000|2021-07-13 06:05:40|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|1
1626156350000|2021-07-13 06:05:50|43232|43212|43253.9|43233.9|43253.9|43233.9|43232|43212|14
1626156360000|2021-07-13 06:06:00|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|2
1626156370000|2021-07-13 06:06:10|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1626156380000|2021-07-13 06:06:20|43243.9|43223.9|43237|43217|43243.9|43223.9|43235.1|43215.1|8
1626156400000|2021-07-13 06:06:40|43234.5|43214.5|43237|43217|43239.5|43219.5|43234.5|43214.5|3
1626156410000|2021-07-13 06:06:50|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|0
1626156420000|2021-07-13 06:07:00|43237|43217|43239.5|43219.5|43239.5|43219.5|43237|43217|7
1626156430000|2021-07-13 06:07:10|43241.4|43221.4|43242|43222|43242|43222|43241.4|43221.4|1
1626156440000|2021-07-13 06:07:20|43245.1|43225.1|43244.5|43224.5|43249.5|43229.5|43244.5|43224.5|5
1626156450000|2021-07-13 06:07:30|43247|43227|43252|43232|43252|43232|43245.1|43225.1|2
1626156470000|2021-07-13 06:07:50|43251.4|43231.4|43247|43227|43251.4|43231.4|43242.6|43222.6|3
1626156480000|2021-07-13 06:08:00|43245.1|43225.1|43244.5|43224.5|43245.1|43225.1|43244.5|43224.5|9
1626156490000|2021-07-13 06:08:10|43245.8|43225.8|43249.5|43229.5|43249.5|43229.5|43245.8|43225.8|0
1626156500000|2021-07-13 06:08:20|43247|43227|43249.5|43229.5|43249.5|43229.5|43244.5|43224.5|0
1626156520000|2021-07-13 06:08:40|43250.1|43230.1|43252|43232|43252|43232|43249.5|43229.5|1
1626156540000|2021-07-13 06:09:00|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|5
1626156550000|2021-07-13 06:09:10|43252|43232|43254.5|43234.5|43254.5|43234.5|43252|43232|2
1626156560000|2021-07-13 06:09:20|43256.4|43236.4|43259.5|43239.5|43259.5|43239.5|43256.4|43236.4|11
1626156570000|2021-07-13 06:09:30|43262|43242|43262|43242|43262|43242|43262|43242|0
1626156600000|2021-07-13 06:10:00|||||||||1
1626156610000|2021-07-13 06:10:10|43260.1|43240.1|43249.5|43229.5|43260.1|43240.1|43249.5|43229.5|7
1626156630000|2021-07-13 06:10:30|43252|43232|43252|43232|43252|43232|43252|43232|4
1626156650000|2021-07-13 06:10:50|43250.1|43230.1|43249.5|43229.5|43250.1|43230.1|43249.5|43229.5|2
1626156660000|2021-07-13 06:11:00|43247.6|43227.6|43244.5|43224.5|43247.6|43227.6|43242|43222|7
1626156670000|2021-07-13 06:11:10|43242|43222|43241.4|43221.4|43242|43222|43241.4|43221.4|0
1626156680000|2021-07-13 06:11:20|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|2
1626156690000|2021-07-13 06:11:30|43236.4|43216.4|43234.5|43214.5|43236.4|43216.4|43234.5|43214.5|2
1626156710000|2021-07-13 06:11:50|43229.5|43209.5|43227|43207|43229.5|43209.5|43225.1|43205.1|5
1626156720000|2021-07-13 06:12:00|43227.6|43207.6|43229.5|43209.5|43232|43212|43227|43207|6
1626156730000|2021-07-13 06:12:10|43231.4|43211.4|43232|43212|43232|43212|43231.4|43211.4|1
1626156740000|2021-07-13 06:12:20|43233.9|43213.9|43232.6|43212.6|43234.5|43214.5|43232.6|43212.6|2
1626156750000|2021-07-13 06:12:30|43232|43212|43233.9|43213.9|43236.4|43216.4|43232|43212|1
1626156760000|2021-07-13 06:12:40|43234.5|43214.5|43234.5|43214.5|43236.4|43216.4|43233.9|43213.9|6
1626156770000|2021-07-13 06:12:50|43232.6|43212.6|43232|43212|43232.6|43212.6|43232|43212|1
1626156780000|2021-07-13 06:13:00|43234.5|43214.5|43239.5|43219.5|43239.5|43219.5|43233.9|43213.9|5
1626156790000|2021-07-13 06:13:10|43240.1|43220.1|43245.1|43225.1|43245.1|43225.1|43240.1|43220.1|5
1626156800000|2021-07-13 06:13:20|43247|43227|43252|43232|43252|43232|43247|43227|2
1626156810000|2021-07-13 06:13:30|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|2
1626156820000|2021-07-13 06:13:40|43252|43232|43252|43232|43252|43232|43252|43232|2
1626156830000|2021-07-13 06:13:50|43250.1|43230.1|43252|43232|43252|43232|43250.1|43230.1|2
1626156840000|2021-07-13 06:14:00|43249.5|43229.5|43251.4|43231.4|43251.4|43231.4|43249.5|43229.5|7
1626156850000|2021-07-13 06:14:10|43249.5|43229.5|43249.5|43229.5|43252|43232|43249.5|43229.5|2
1626156860000|2021-07-13 06:14:20|43251.4|43231.4|43252|43232|43252|43232|43251.4|43231.4|0
1626156870000|2021-07-13 06:14:30|43254.5|43234.5|43249.5|43229.5|43254.5|43234.5|43249.5|43229.5|4
1626156880000|2021-07-13 06:14:40|43250.1|43230.1|43252|43232|43252|43232|43250.1|43230.1|0
1626156890000|2021-07-13 06:14:50|43250.1|43230.1|43254.5|43234.5|43254.5|43234.5|43249.5|43229.5|0
1626156910000|2021-07-13 06:15:10|43255.1|43235.1|43254.5|43234.5|43257|43237|43254.5|43234.5|3
1626156920000|2021-07-13 06:15:20|43256.4|43236.4|43252|43232|43256.4|43236.4|43252|43232|0
1626156930000|2021-07-13 06:15:30|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1626156940000|2021-07-13 06:15:40|43252|43232|43251.4|43231.4|43252|43232|43251.4|43231.4|0
1626156950000|2021-07-13 06:15:50|43252|43232|43251.4|43231.4|43252|43232|43251.4|43231.4|0
1626156960000|2021-07-13 06:16:00|43249.5|43229.5|43247|43227|43249.5|43229.5|43247|43227|5
1626156970000|2021-07-13 06:16:10|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|3
1626156980000|2021-07-13 06:16:20|43242.6|43222.6|43244.5|43224.5|43244.5|43224.5|43242|43222|1
1626157020000|2021-07-13 06:17:00|43242|43222|43242|43222|43244.5|43224.5|43242|43222|0
1626157030000|2021-07-13 06:17:10|43247|43227|43249.5|43229.5|43249.5|43229.5|43247|43227|7
1626157050000|2021-07-13 06:17:30|43247|43227|43247|43227|43247|43227|43247|43227|3
1626157060000|2021-07-13 06:17:40|||||||||1
1626157080000|2021-07-13 06:18:00|||||||||2
1626157090000|2021-07-13 06:18:10|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|2
1626157100000|2021-07-13 06:18:20|43247.6|43227.6|43249.5|43229.5|43249.5|43229.5|43247|43227|2
1626157120000|2021-07-13 06:18:40|43252|43232|43252|43232|43252|43232|43252|43232|1
1626157140000|2021-07-13 06:19:00|43254.5|43234.5|43252|43232|43254.5|43234.5|43252|43232|3
1626157160000|2021-07-13 06:19:20|43252.6|43232.6|43264.5|43244.5|43264.5|43244.5|43252.6|43232.6|6
1626157170000|2021-07-13 06:19:30|43262|43242|43259.5|43239.5|43264.5|43244.5|43259.5|43239.5|1
1626157180000|2021-07-13 06:19:40|43258.9|43238.9|43254.5|43234.5|43259.5|43239.5|43254.5|43234.5|5
1626157190000|2021-07-13 06:19:50|43253.9|43233.9|43254.5|43234.5|43254.5|43234.5|43252|43232|7
1626157200000|2021-07-13 06:20:00|43252|43232|43252|43232|43252|43232|43252|43232|0
1626157210000|2021-07-13 06:20:10|||||||||1
1626157220000|2021-07-13 06:20:20|||||||||1
1626157230000|2021-07-13 06:20:30|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|2
1626157240000|2021-07-13 06:20:40|43255.1|43235.1|43264.5|43244.5|43264.5|43244.5|43255.1|43235.1|3
1626157250000|2021-07-13 06:20:50|43267|43247|43262|43242|43267|43247|43262|43242|2
1626157260000|2021-07-13 06:21:00|43264.5|43244.5|43267|43247|43267|43247|43264.5|43244.5|5
1626157270000|2021-07-13 06:21:10|43268.9|43248.9|43269.5|43249.5|43269.5|43249.5|43268.9|43248.9|1
1626157280000|2021-07-13 06:21:20|43271.4|43251.4|43272|43252|43272|43252|43271.4|43251.4|7
1626157290000|2021-07-13 06:21:30|43274.5|43254.5|43284.5|43264.5|43284.5|43264.5|43274.5|43254.5|11
1626157300000|2021-07-13 06:21:40|43282|43262|43284.5|43264.5|43284.5|43264.5|43282|43262|2
1626157310000|2021-07-13 06:21:50|43287|43267|43287|43267|43287|43267|43287|43267|1
1626157320000|2021-07-13 06:22:00|43284.5|43264.5|43284.5|43264.5|43286.4|43266.4|43284.5|43264.5|3
1626157330000|2021-07-13 06:22:10|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|1
1626157340000|2021-07-13 06:22:20|43278.9|43258.9|43274.5|43254.5|43278.9|43258.9|43274.5|43254.5|3
1626157350000|2021-07-13 06:22:30|43273.9|43253.9|43272|43252|43273.9|43253.9|43272|43252|0
1626157380000|2021-07-13 06:23:00|43270.1|43250.1|43265.1|43245.1|43270.1|43250.1|43265.1|43245.1|7
1626157390000|2021-07-13 06:23:10|43267|43247|43264.5|43244.5|43267|43247|43264.5|43244.5|0
1626157400000|2021-07-13 06:23:20|43267|43247|43267|43247|43267|43247|43267|43247|1
1626157410000|2021-07-13 06:23:30|43268.9|43248.9|43269.5|43249.5|43269.5|43249.5|43268.9|43248.9|3
1626157420000|2021-07-13 06:23:40|43267|43247|43267|43247|43267|43247|43267|43247|3
1626157440000|2021-07-13 06:24:00|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|4
1626157450000|2021-07-13 06:24:10|43267|43247|43267|43247|43267|43247|43267|43247|1
1626157460000|2021-07-13 06:24:20|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|1
1626157490000|2021-07-13 06:24:50|43272|43252|43272|43252|43272|43252|43272|43252|0
1626157500000|2021-07-13 06:25:00|43274.5|43254.5|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|5
1626157510000|2021-07-13 06:25:10|43283.9|43263.9|43284.5|43264.5|43284.5|43264.5|43283.9|43263.9|0
1626157520000|2021-07-13 06:25:20|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|3
1626157530000|2021-07-13 06:25:30|||||||||6
1626157540000|2021-07-13 06:25:40|43287|43267|43285.1|43265.1|43287|43267|43285.1|43265.1|6
1626157570000|2021-07-13 06:26:10|43287|43267|43287|43267|43287|43267|43287|43267|2
1626157590000|2021-07-13 06:26:30|43289.5|43269.5|43287|43267|43289.5|43269.5|43287|43267|4
1626157600000|2021-07-13 06:26:40|||||||||3
1626157610000|2021-07-13 06:26:50|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|0
1626157620000|2021-07-13 06:27:00|43287|43267|43289.5|43269.5|43289.5|43269.5|43287|43267|1
1626157650000|2021-07-13 06:27:30|43284.5|43264.5|43287|43267|43287|43267|43284.5|43264.5|9
1626157660000|2021-07-13 06:27:40|43284.5|43264.5|43282|43262|43284.5|43264.5|43282|43262|2
1626157670000|2021-07-13 06:27:50|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|43284.5|43264.5|0
1626157680000|2021-07-13 06:28:00|43282|43262|43284.5|43264.5|43284.5|43264.5|43282|43262|3
1626157690000|2021-07-13 06:28:10|43283.9|43263.9|43287|43267|43287|43267|43283.9|43263.9|7
1626157700000|2021-07-13 06:28:20|43289.5|43269.5|43287.6|43267.6|43289.5|43269.5|43287|43267|2
1626157710000|2021-07-13 06:28:30|43287|43267|43285.1|43265.1|43287|43267|43285.1|43265.1|0
1626157720000|2021-07-13 06:28:40|43284.5|43264.5|43279.5|43259.5|43284.5|43264.5|43279.5|43259.5|1
1626157730000|2021-07-13 06:28:50|43275.7|43255.7|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|1
1626157740000|2021-07-13 06:29:00|43277|43257|43277|43257|43279.5|43259.5|43277|43257|1
1626157750000|2021-07-13 06:29:10|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|2
1626157760000|2021-07-13 06:29:20|43272.6|43252.6|43269.5|43249.5|43272.6|43252.6|43269.5|43249.5|3
1626157770000|2021-07-13 06:29:30|43265.7|43245.7|43277|43257|43277|43257|43264.5|43244.5|6
1626157780000|2021-07-13 06:29:40|43276.4|43256.4|43274.5|43254.5|43276.4|43256.4|43274.5|43254.5|3
1626157790000|2021-07-13 06:29:50|43270.1|43250.1|43272.6|43252.6|43272.6|43252.6|43270.1|43250.1|1
1626157800000|2021-07-13 06:30:00|43270.1|43250.1|43277|43257|43277|43257|43270.1|43250.1|2
1626157810000|2021-07-13 06:30:10|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|5
1626157820000|2021-07-13 06:30:20|43276.4|43256.4|43281.4|43261.4|43281.4|43261.4|43276.4|43256.4|1
1626157830000|2021-07-13 06:30:30|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|2
1626157850000|2021-07-13 06:30:50|43282|43262|43279.5|43259.5|43282|43262|43277|43257|2
1626157860000|2021-07-13 06:31:00|43278.9|43258.9|43277|43257|43278.9|43258.9|43277|43257|1
1626157870000|2021-07-13 06:31:10|43275.1|43255.1|43274.5|43254.5|43275.1|43255.1|43274.5|43254.5|1
1626157880000|2021-07-13 06:31:20|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|8
1626157890000|2021-07-13 06:31:30|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|1
1626157900000|2021-07-13 06:31:40|43271.4|43251.4|43269.5|43249.5|43272|43252|43269.5|43249.5|0
1626157910000|2021-07-13 06:31:50|43267|43247|43274.5|43254.5|43274.5|43254.5|43267|43247|7
1626157920000|2021-07-13 06:32:00|43277|43257|43284.5|43264.5|43284.5|43264.5|43277|43257|2
1626157930000|2021-07-13 06:32:10|43282.6|43262.6|43284.5|43264.5|43284.5|43264.5|43282|43262|2
1626157940000|2021-07-13 06:32:20|43286.4|43266.4|43284.5|43264.5|43287|43267|43284.5|43264.5|2
1626157950000|2021-07-13 06:32:30|43287|43267|43282|43262|43287|43267|43282|43262|2
1626157960000|2021-07-13 06:32:40|43285.8|43265.8|43287|43267|43287|43267|43285.8|43265.8|1
1626157970000|2021-07-13 06:32:50|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|1
1626157980000|2021-07-13 06:33:00|||||||||3
1626157990000|2021-07-13 06:33:10|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|5
1626158000000|2021-07-13 06:33:20|43287|43267|43287|43267|43287|43267|43287|43267|0
1626158010000|2021-07-13 06:33:30|43285.1|43265.1|43284.5|43264.5|43285.1|43265.1|43284.5|43264.5|4
1626158030000|2021-07-13 06:33:50|43277|43257|43277|43257|43277|43257|43277|43257|2
1626158060000|2021-07-13 06:34:20|43276.4|43256.4|43274.5|43254.5|43276.4|43256.4|43274.5|43254.5|6
1626158080000|2021-07-13 06:34:40|43272|43252|43274.5|43254.5|43274.5|43254.5|43272|43252|1
1626158150000|2021-07-13 06:35:50|43277|43257|43277|43257|43277|43257|43277|43257|2
1626158170000|2021-07-13 06:36:10|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|5
1626158180000|2021-07-13 06:36:20|43278.9|43258.9|43282|43262|43282|43262|43278.9|43258.9|2
1626158190000|2021-07-13 06:36:30|||||||||1
1626158210000|2021-07-13 06:36:50|43283.9|43263.9|43289.5|43269.5|43289.5|43269.5|43283.9|43263.9|4
1626158220000|2021-07-13 06:37:00|43287.6|43267.6|43287|43267|43287.6|43267.6|43287|43267|1
1626158250000|2021-07-13 06:37:30|43285.1|43265.1|43287|43267|43287|43267|43285.1|43265.1|4
1626158260000|2021-07-13 06:37:40|||||||||2
1626158270000|2021-07-13 06:37:50|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|43289.5|43269.5|2
1626158280000|2021-07-13 06:38:00|43287.6|43267.6|43289.5|43269.5|43289.5|43269.5|43287|43267|3
1626158310000|2021-07-13 06:38:30|43291.4|43271.4|43292|43272|43292|43272|43291.4|43271.4|6
1626158320000|2021-07-13 06:38:40|43293.9|43273.9|43297|43277|43297|43277|43293.9|43273.9|9
1626158330000|2021-07-13 06:38:50|||||||||1
1626158340000|2021-07-13 06:39:00|||||||||1
1626158350000|2021-07-13 06:39:10|43297.6|43277.6|43299.5|43279.5|43299.5|43279.5|43297.6|43277.6|13
1626158360000|2021-07-13 06:39:20|43303.9|43283.9|43307|43287|43307|43287|43303.9|43283.9|16
1626158370000|2021-07-13 06:39:30|||||||||1
1626158380000|2021-07-13 06:39:40|||||||||2
1626158400000|2021-07-13 06:40:00|43306.4|43286.4|43304.5|43284.5|43306.4|43286.4|43304.5|43284.5|3
1626158410000|2021-07-13 06:40:10|43306.4|43286.4|43309.5|43289.5|43309.5|43289.5|43306.4|43286.4|14
1626158420000|2021-07-13 06:40:20|43310.1|43290.1|43313.9|43293.9|43313.9|43293.9|43310.1|43290.1|21
1626158430000|2021-07-13 06:40:30|43312|43292|43313.9|43293.9|43313.9|43293.9|43312|43292|6
1626158440000|2021-07-13 06:40:40|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|0
1626158450000|2021-07-13 06:40:50|43319.5|43299.5|43329.5|43309.5|43332|43312|43319.5|43299.5|27
1626158460000|2021-07-13 06:41:00|43332|43312|43329.5|43309.5|43332|43312|43329.5|43309.5|6
1626158470000|2021-07-13 06:41:10|43332|43312|43334.5|43314.5|43334.5|43314.5|43332|43312|2
1626158480000|2021-07-13 06:41:20|43332.6|43312.6|43334.5|43314.5|43334.5|43314.5|43332|43312|0
1626158490000|2021-07-13 06:41:30|43333.9|43313.9|43328.9|43308.9|43333.9|43313.9|43328.9|43308.9|9
1626158500000|2021-07-13 06:41:40|43326.4|43306.4|43327|43307|43327|43307|43326.4|43306.4|6
1626158510000|2021-07-13 06:41:50|43328.9|43308.9|43329.5|43309.5|43329.5|43309.5|43327|43307|5
1626158520000|2021-07-13 06:42:00|43332|43312|43332|43312|43332|43312|43332|43312|6
1626158530000|2021-07-13 06:42:10|||||||||1
1626158540000|2021-07-13 06:42:20|43333.9|43313.9|43333.9|43313.9|43335.8|43315.8|43333.9|43313.9|15
1626158550000|2021-07-13 06:42:30|43334.5|43314.5|43337|43317|43337|43317|43334.5|43314.5|12
1626158560000|2021-07-13 06:42:40|43334.5|43314.5|43337|43317|43337|43317|43334.5|43314.5|5
1626158570000|2021-07-13 06:42:50|||||||||2
1626158580000|2021-07-13 06:43:00|||||||||17
1626158590000|2021-07-13 06:43:10|43338.9|43318.9|43337|43317|43338.9|43318.9|43334.5|43314.5|4
1626158600000|2021-07-13 06:43:20|43334.5|43314.5|43334.5|43314.5|43337|43317|43334.5|43314.5|4
1626158610000|2021-07-13 06:43:30|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|0
1626158620000|2021-07-13 06:43:40|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|2
1626158630000|2021-07-13 06:43:50|||||||||2
1626158640000|2021-07-13 06:44:00|43332|43312|43334.5|43314.5|43334.5|43314.5|43332|43312|3
1626158650000|2021-07-13 06:44:10|43336.4|43316.4|43337|43317|43337|43317|43336.4|43316.4|3
1626158660000|2021-07-13 06:44:20|43337.6|43317.6|43338.9|43318.9|43338.9|43318.9|43337|43317|2
1626158680000|2021-07-13 06:44:40|43339.5|43319.5|43342.6|43322.6|43342.6|43322.6|43339.5|43319.5|4
1626158690000|2021-07-13 06:44:50|43340.1|43320.1|43342.6|43322.6|43342.6|43322.6|43340.1|43320.1|1
1626158700000|2021-07-13 06:45:00|43344.5|43324.5|43347|43327|43347|43327|43344.5|43324.5|9
1626158710000|2021-07-13 06:45:10|43340.1|43320.1|43344.5|43324.5|43344.5|43324.5|43340.1|43320.1|6
1626158720000|2021-07-13 06:45:20|43347|43327|43344.5|43324.5|43347|43327|43344.5|43324.5|3
1626158730000|2021-07-13 06:45:30|43347|43327|43344.5|43324.5|43347|43327|43344.5|43324.5|0
1626158740000|2021-07-13 06:45:40|43342|43322|43339.5|43319.5|43342|43322|43339.5|43319.5|10
1626158750000|2021-07-13 06:45:50|43337.6|43317.6|43339.5|43319.5|43342|43322|43337|43317|3
1626158760000|2021-07-13 06:46:00|43337.6|43317.6|43337|43317|43337.6|43317.6|43337|43317|1
1626158770000|2021-07-13 06:46:10|43339.5|43319.5|43342|43322|43342|43322|43339.5|43319.5|0
1626158780000|2021-07-13 06:46:20|||||||||4
1626158790000|2021-07-13 06:46:30|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|3
1626158800000|2021-07-13 06:46:40|43349.5|43329.5|43354.5|43334.5|43355.1|43335.1|43349.5|43329.5|13
1626158810000|2021-07-13 06:46:50|43353.9|43333.9|43352|43332|43353.9|43333.9|43352|43332|2
1626158820000|2021-07-13 06:47:00|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|4
1626158830000|2021-07-13 06:47:10|||||||||2
1626158840000|2021-07-13 06:47:20|43357|43337|43354.5|43334.5|43357|43337|43354.5|43334.5|2
1626158850000|2021-07-13 06:47:30|||||||||4
1626158860000|2021-07-13 06:47:40|43355.1|43335.1|43354.5|43334.5|43355.1|43335.1|43354.5|43334.5|3
1626158870000|2021-07-13 06:47:50|43357|43337|43354.5|43334.5|43357|43337|43354.5|43334.5|3
1626158880000|2021-07-13 06:48:00|43357|43337|43354.5|43334.5|43359.5|43339.5|43354.5|43334.5|4
1626158900000|2021-07-13 06:48:20|43357|43337|43359.5|43339.5|43359.5|43339.5|43354.5|43334.5|3
1626158910000|2021-07-13 06:48:30|43357|43337|43359.5|43339.5|43359.5|43339.5|43357|43337|4
1626158920000|2021-07-13 06:48:40|43362|43342|43358.9|43338.9|43362|43342|43358.9|43338.9|5
1626158930000|2021-07-13 06:48:50|43359.5|43339.5|43357|43337|43362|43342|43355.1|43335.1|9
1626158940000|2021-07-13 06:49:00|43359.5|43339.5|43362|43342|43362|43342|43359.5|43339.5|7
1626158950000|2021-07-13 06:49:10|||||||||4
1626158960000|2021-07-13 06:49:20|43364.5|43344.5|43366.4|43346.4|43366.4|43346.4|43364.5|43344.5|5
1626158970000|2021-07-13 06:49:30|43365.8|43345.8|43360.1|43340.1|43365.8|43345.8|43360.1|43340.1|2
1626158980000|2021-07-13 06:49:40|43362|43342|43362|43342|43362|43342|43362|43342|1
1626159000000|2021-07-13 06:50:00|43360.1|43340.1|43358.2|43338.2|43360.1|43340.1|43358.2|43338.2|4
1626159010000|2021-07-13 06:50:10|43360.1|43340.1|43366.4|43346.4|43366.4|43346.4|43360.1|43340.1|5
1626159020000|2021-07-13 06:50:20|43368.9|43348.9|43369.5|43349.5|43371.4|43351.4|43368.9|43348.9|1
1626159040000|2021-07-13 06:50:40|43370.1|43350.1|43379.5|43359.5|43379.5|43359.5|43370.1|43350.1|20
1626159050000|2021-07-13 06:50:50|43382|43362|43384.5|43364.5|43386.4|43366.4|43382|43362|22
1626159060000|2021-07-13 06:51:00|43387|43367|43387|43367|43387|43367|43382|43362|5
1626159070000|2021-07-13 06:51:10|43385.1|43365.1|43379.5|43359.5|43385.1|43365.1|43379.5|43359.5|7
1626159080000|2021-07-13 06:51:20|43382|43362|43382|43362|43382|43362|43377|43357|2
1626159090000|2021-07-13 06:51:30|43382.6|43362.6|43384.5|43364.5|43384.5|43364.5|43382.6|43362.6|8
1626159100000|2021-07-13 06:51:40|43386.4|43366.4|43384.5|43364.5|43387|43367|43382|43362|7
1626159110000|2021-07-13 06:51:50|43382.6|43362.6|43382|43362|43387|43367|43380.1|43360.1|15
1626159120000|2021-07-13 06:52:00|43377.6|43357.6|43372|43352|43377.6|43357.6|43372|43352|12
1626159130000|2021-07-13 06:52:10|43370.1|43350.1|43372|43352|43372|43352|43369.5|43349.5|14
1626159140000|2021-07-13 06:52:20|43377|43357|43377|43357|43377|43357|43377|43357|2
1626159150000|2021-07-13 06:52:30|43378.9|43358.9|43379.5|43359.5|43379.5|43359.5|43378.9|43358.9|0
1626159160000|2021-07-13 06:52:40|43377.6|43357.6|43374.5|43354.5|43379.5|43359.5|43372.6|43352.6|3
1626159170000|2021-07-13 06:52:50|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|3
1626159180000|2021-07-13 06:53:00|43370.7|43350.7|43369.5|43349.5|43370.7|43350.7|43369.5|43349.5|5
1626159190000|2021-07-13 06:53:10|43364.5|43344.5|43364.5|43344.5|43365.1|43345.1|43364.5|43344.5|5
1626159210000|2021-07-13 06:53:30|43362|43342|43362|43342|43362|43342|43362|43342|2
1626159220000|2021-07-13 06:53:40|43359.5|43339.5|43362|43342|43362|43342|43359.5|43339.5|2
1626159230000|2021-07-13 06:53:50|43361.4|43341.4|43357.6|43337.6|43361.4|43341.4|43357.6|43337.6|2
1626159240000|2021-07-13 06:54:00|43357|43337|43358.9|43338.9|43358.9|43338.9|43354.5|43334.5|4
1626159250000|2021-07-13 06:54:10|43361.4|43341.4|43364.5|43344.5|43367|43347|43361.4|43341.4|7
1626159260000|2021-07-13 06:54:20|43365.7|43345.7|43369.5|43349.5|43374.5|43354.5|43365.7|43345.7|4
1626159270000|2021-07-13 06:54:30|43362.6|43342.6|43352.6|43332.6|43362.6|43342.6|43352.6|43332.6|13
1626159280000|2021-07-13 06:54:40|43351.4|43331.4|43349.5|43329.5|43351.4|43331.4|43349.5|43329.5|8
1626159290000|2021-07-13 06:54:50|43350.1|43330.1|43347|43327|43352|43332|43347|43327|8
1626159300000|2021-07-13 06:55:00|43344.5|43324.5|43344.5|43324.5|43347|43327|43342|43322|5
1626159310000|2021-07-13 06:55:10|43348.3|43328.3|43346.4|43326.4|43348.9|43328.9|43346.4|43326.4|4
1626159320000|2021-07-13 06:55:20|43343.9|43323.9|43347|43327|43348.9|43328.9|43343.9|43323.9|11
1626159330000|2021-07-13 06:55:30|43342.6|43322.6|43344.5|43324.5|43344.5|43324.5|43339.5|43319.5|1
1626159340000|2021-07-13 06:55:40|43347.6|43327.6|43344.5|43324.5|43347.6|43327.6|43344.5|43324.5|7
1626159350000|2021-07-13 06:55:50|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|1
1626159360000|2021-07-13 06:56:00|43341.4|43321.4|43342|43322|43342|43322|43339.5|43319.5|1
1626159370000|2021-07-13 06:56:10|43339.5|43319.5|43344.5|43324.5|43344.5|43324.5|43339.5|43319.5|3
1626159380000|2021-07-13 06:56:20|43342|43322|43337|43317|43342|43322|43337|43317|8
1626159390000|2021-07-13 06:56:30|||||||||8
1626159400000|2021-07-13 06:56:40|43335.1|43315.1|43327|43307|43335.1|43315.1|43327|43307|14
1626159410000|2021-07-13 06:56:50|43325.1|43305.1|43319.5|43299.5|43325.1|43305.1|43319.5|43299.5|9
1626159420000|2021-07-13 06:57:00|43317.6|43297.6|43314.5|43294.5|43319.5|43299.5|43312|43292|9
1626159430000|2021-07-13 06:57:10|43313.9|43293.9|43312|43292|43313.9|43293.9|43309.5|43289.5|12
1626159440000|2021-07-13 06:57:20|43312.6|43292.6|43312|43292|43312.6|43292.6|43312|43292|2
1626159450000|2021-07-13 06:57:30|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|8
1626159460000|2021-07-13 06:57:40|43309.5|43289.5|43309.5|43289.5|43312|43292|43309.5|43289.5|2
1626159470000|2021-07-13 06:57:50|43312|43292|43312|43292|43312|43292|43312|43292|1
1626159480000|2021-07-13 06:58:00|43313.9|43293.9|43312|43292|43314.5|43294.5|43312|43292|7
1626159490000|2021-07-13 06:58:10|43309.5|43289.5|43311.4|43291.4|43311.4|43291.4|43309.5|43289.5|1
1626159500000|2021-07-13 06:58:20|43312|43292|43304.5|43284.5|43312|43292|43304.5|43284.5|10
1626159510000|2021-07-13 06:58:30|43307|43287|43297|43277|43307|43287|43297|43277|17
1626159520000|2021-07-13 06:58:40|43293.2|43273.2|43289.5|43269.5|43294.5|43274.5|43289.5|43269.5|13
1626159530000|2021-07-13 06:58:50|43284.5|43264.5|43289.5|43269.5|43292|43272|43284.5|43264.5|6
1626159540000|2021-07-13 06:59:00|43290.8|43270.8|43289.5|43269.5|43290.8|43270.8|43287|43267|11
1626159550000|2021-07-13 06:59:10|43291.4|43271.4|43294.5|43274.5|43297|43277|43291.4|43271.4|16
1626159560000|2021-07-13 06:59:20|43297|43277|43299.5|43279.5|43299.5|43279.5|43297|43277|10
1626159570000|2021-07-13 06:59:30|43300.1|43280.1|43299.5|43279.5|43300.1|43280.1|43299.5|43279.5|0
1626159580000|2021-07-13 06:59:40|43302|43282|43299.5|43279.5|43302|43282|43299.5|43279.5|5
1626159590000|2021-07-13 06:59:50|43297|43277|43287.6|43267.6|43297|43277|43287.6|43267.6|3
1626159600000|2021-07-13 07:00:00|43287|43267|43294.5|43274.5|43299.5|43279.5|43287|43267|16
1626159610000|2021-07-13 07:00:10|43292.6|43272.6|43294.5|43274.5|43294.5|43274.5|43291.4|43271.4|9
1626159620000|2021-07-13 07:00:20|43297|43277|43294.5|43274.5|43297|43277|43294.5|43274.5|4
1626159630000|2021-07-13 07:00:30|43297|43277|43299.5|43279.5|43299.5|43279.5|43297|43277|6
1626159640000|2021-07-13 07:00:40|||||||||2
1626159650000|2021-07-13 07:00:50|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|43301.4|43281.4|4
1626159660000|2021-07-13 07:01:00|43302|43282|43309.5|43289.5|43309.5|43289.5|43302|43282|7
1626159670000|2021-07-13 07:01:10|43307|43287|43307|43287|43309.5|43289.5|43307|43287|3
1626159690000|2021-07-13 07:01:30|43303.2|43283.2|43297|43277|43303.2|43283.2|43297|43277|14
1626159700000|2021-07-13 07:01:40|43294.5|43274.5|43281.4|43261.4|43294.5|43274.5|43281.4|43261.4|5
1626159710000|2021-07-13 07:01:50|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43277|43257|6
1626159720000|2021-07-13 07:02:00|43277.6|43257.6|43252.6|43232.6|43277.6|43257.6|43252.6|43232.6|11
1626159730000|2021-07-13 07:02:10|43247.6|43227.6|43252|43232|43252|43232|43247.6|43227.6|6
1626159740000|2021-07-13 07:02:20|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|5
1626159750000|2021-07-13 07:02:30|43255.1|43235.1|43252|43232|43257|43237|43252|43232|9
1626159760000|2021-07-13 07:02:40|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|2
1626159770000|2021-07-13 07:02:50|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43252|43232|2
1626159780000|2021-07-13 07:03:00|43256.4|43236.4|43252|43232|43256.4|43236.4|43252|43232|4
1626159790000|2021-07-13 07:03:10|||||||||1
1626159800000|2021-07-13 07:03:20|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|5
1626159820000|2021-07-13 07:03:40|43256.4|43236.4|43264.5|43244.5|43264.5|43244.5|43256.4|43236.4|6
1626159830000|2021-07-13 07:03:50|43267|43247|43267|43247|43267|43247|43264.5|43244.5|2
1626159840000|2021-07-13 07:04:00|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|2
1626159850000|2021-07-13 07:04:10|43265.1|43245.1|43264.5|43244.5|43265.1|43245.1|43264.5|43244.5|1
1626159860000|2021-07-13 07:04:20|43262|43242|43257|43237|43262|43242|43257|43237|1
1626159870000|2021-07-13 07:04:30|43255.8|43235.8|43247|43227|43255.8|43235.8|43245.1|43225.1|6
1626159890000|2021-07-13 07:04:50|43248.9|43228.9|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|2
1626159900000|2021-07-13 07:05:00|43249.5|43229.5|43248.9|43228.9|43249.5|43229.5|43248.9|43228.9|5
1626159910000|2021-07-13 07:05:10|43244.5|43224.5|43257.6|43237.6|43257.6|43237.6|43242|43222|15
1626159920000|2021-07-13 07:05:20|43259.5|43239.5|43239.5|43219.5|43262.6|43242.6|43237.6|43217.6|16
1626159930000|2021-07-13 07:05:30|43241.4|43221.4|43242|43222|43242|43222|43241.4|43221.4|5
1626159940000|2021-07-13 07:05:40|43241.4|43221.4|43215.1|43195.1|43241.4|43221.4|43214.5|43194.5|24
1626159950000|2021-07-13 07:05:50|43212|43192|43215.1|43195.1|43215.1|43195.1|43212|43192|20
1626159960000|2021-07-13 07:06:00|43217.6|43197.6|43219.5|43199.5|43220.1|43200.1|43215.7|43195.7|9
1626159970000|2021-07-13 07:06:10|43217.6|43197.6|43217|43197|43217.6|43197.6|43217|43197|9
1626159980000|2021-07-13 07:06:20|43215.8|43195.8|43214.5|43194.5|43217|43197|43212|43192|12
1626159990000|2021-07-13 07:06:30|43216.4|43196.4|43217|43197|43217|43197|43216.4|43196.4|0
1626160000000|2021-07-13 07:06:40|43215.1|43195.1|43217|43197|43217|43197|43214.5|43194.5|7
1626160010000|2021-07-13 07:06:50|43217.6|43197.6|43234.5|43214.5|43234.5|43214.5|43217|43197|8
1626160020000|2021-07-13 07:07:00|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|1
1626160040000|2021-07-13 07:07:20|43231.4|43211.4|43232|43212|43234.5|43214.5|43231.4|43211.4|3
1626160050000|2021-07-13 07:07:30|43239.5|43219.5|43239.5|43219.5|43241.4|43221.4|43239.5|43219.5|9
1626160060000|2021-07-13 07:07:40|43242|43222|43243.9|43223.9|43243.9|43223.9|43242|43222|1
1626160070000|2021-07-13 07:07:50|43245.8|43225.8|43242|43222|43245.8|43225.8|43242|43222|6
1626160080000|2021-07-13 07:08:00|43240.1|43220.1|43239.5|43219.5|43240.1|43220.1|43237|43217|4
1626160100000|2021-07-13 07:08:20|43235.7|43215.7|43234.5|43214.5|43235.7|43215.7|43234.5|43214.5|2
1626160110000|2021-07-13 07:08:30|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|3
1626160120000|2021-07-13 07:08:40|43232|43212|43228.9|43208.9|43232|43212|43228.9|43208.9|0
1626160130000|2021-07-13 07:08:50|43229.5|43209.5|43224.5|43204.5|43229.5|43209.5|43224.5|43204.5|4
1626160140000|2021-07-13 07:09:00|43222.6|43202.6|43222|43202|43222.6|43202.6|43222|43202|5
1626160150000|2021-07-13 07:09:10|||||||||1
1626160160000|2021-07-13 07:09:20|||||||||2
1626160170000|2021-07-13 07:09:30|43219.5|43199.5|43222|43202|43222|43202|43219.5|43199.5|1
1626160180000|2021-07-13 07:09:40|43222.6|43202.6|43222|43202|43224.5|43204.5|43222|43202|1
1626160190000|2021-07-13 07:09:50|43225.8|43205.8|43227|43207|43227|43207|43225.8|43205.8|15
1626160200000|2021-07-13 07:10:00|43227.6|43207.6|43236.4|43216.4|43236.4|43216.4|43227.6|43207.6|4
1626160210000|2021-07-13 07:10:10|43234.5|43214.5|43242|43222|43242|43222|43234.5|43214.5|6
1626160220000|2021-07-13 07:10:20|43242.6|43222.6|43242|43222|43242.6|43222.6|43242|43222|3
1626160230000|2021-07-13 07:10:30|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|1
1626160250000|2021-07-13 07:10:50|43247|43227|43242|43222|43247|43227|43242|43222|1
1626160260000|2021-07-13 07:11:00|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|2
1626160270000|2021-07-13 07:11:10|||||||||3
1626160290000|2021-07-13 07:11:30|43247|43227|43247|43227|43247|43227|43247|43227|0
1626160300000|2021-07-13 07:11:40|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|2
1626160310000|2021-07-13 07:11:50|43252|43232|43257|43237|43257|43237|43252|43232|1
1626160320000|2021-07-13 07:12:00|43257.6|43237.6|43259.5|43239.5|43260.1|43240.1|43257.6|43237.6|1
1626160330000|2021-07-13 07:12:10|43257.6|43237.6|43262|43242|43262|43242|43257.6|43237.6|1
1626160340000|2021-07-13 07:12:20|43260.1|43240.1|43264.5|43244.5|43264.5|43244.5|43260.1|43240.1|3
1626160360000|2021-07-13 07:12:40|||||||||1
1626160370000|2021-07-13 07:12:50|||||||||2
1626160390000|2021-07-13 07:13:10|43263.9|43243.9|43260.1|43240.1|43263.9|43243.9|43260.1|43240.1|5
1626160430000|2021-07-13 07:13:50|43259.5|43239.5|43255.7|43235.7|43259.5|43239.5|43255.7|43235.7|2
1626160440000|2021-07-13 07:14:00|43255.1|43235.1|43254.5|43234.5|43255.1|43235.1|43254.5|43234.5|3
1626160460000|2021-07-13 07:14:20|||||||||1
1626160500000|2021-07-13 07:15:00|43257|43237|43257|43237|43257|43237|43257|43237|0
1626160520000|2021-07-13 07:15:20|||||||||1
1626160540000|2021-07-13 07:15:40|||||||||1
1626160550000|2021-07-13 07:15:50|||||||||1
1626160560000|2021-07-13 07:16:00|43258.9|43238.9|43272|43252|43272|43252|43258.9|43238.9|13
1626160580000|2021-07-13 07:16:20|43270.1|43250.1|43272|43252|43272|43252|43269.5|43249.5|4
1626160590000|2021-07-13 07:16:30|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|0
1626160600000|2021-07-13 07:16:40|43272|43252|43269.5|43249.5|43272|43252|43269.5|43249.5|2
1626160610000|2021-07-13 07:16:50|||||||||1
1626160620000|2021-07-13 07:17:00|43271.4|43251.4|43269.5|43249.5|43271.4|43251.4|43267.6|43247.6|3
1626160630000|2021-07-13 07:17:10|43268.9|43248.9|43269.5|43249.5|43269.5|43249.5|43267|43247|1
1626160640000|2021-07-13 07:17:20|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|1
1626160650000|2021-07-13 07:17:30|43269.5|43249.5|43269.5|43249.5|43272|43252|43267|43247|2
1626160660000|2021-07-13 07:17:40|43267|43247|43272|43252|43272|43252|43267|43247|0
1626160670000|2021-07-13 07:17:50|||||||||1
1626160690000|2021-07-13 07:18:10|43272.6|43252.6|43274.5|43254.5|43274.5|43254.5|43272.6|43252.6|1
1626160710000|2021-07-13 07:18:30|||||||||1
1626160740000|2021-07-13 07:19:00|43272.6|43252.6|43272|43252|43274.5|43254.5|43272|43252|5
1626160750000|2021-07-13 07:19:10|43271.4|43251.4|43264.5|43244.5|43271.4|43251.4|43264.5|43244.5|5
1626160760000|2021-07-13 07:19:20|43263.9|43243.9|43264.5|43244.5|43264.5|43244.5|43263.9|43243.9|2
1626160790000|2021-07-13 07:19:50|||||||||3
1626160800000|2021-07-13 07:20:00|43267|43247|43267|43247|43269.5|43249.5|43264.5|43244.5|1
1626160810000|2021-07-13 07:20:10|43268.9|43248.9|43267|43247|43269.5|43249.5|43267|43247|0
1626160820000|2021-07-13 07:20:20|43264.5|43244.5|43262|43242|43264.5|43244.5|43262|43242|3
1626160830000|2021-07-13 07:20:30|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|0
1626160840000|2021-07-13 07:20:40|43258.2|43238.2|43255.1|43235.1|43258.2|43238.2|43255.1|43235.1|0
1626160850000|2021-07-13 07:20:50|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|0
1626160860000|2021-07-13 07:21:00|||||||||4
1626160870000|2021-07-13 07:21:10|43250.7|43230.7|43252.6|43232.6|43252.6|43232.6|43250.7|43230.7|2
1626160880000|2021-07-13 07:21:20|43250.7|43230.7|43247.6|43227.6|43250.7|43230.7|43247.6|43227.6|5
1626160890000|2021-07-13 07:21:30|43247|43227|43247|43227|43247|43227|43247|43227|3
1626160900000|2021-07-13 07:21:40|43245.1|43225.1|43237|43217|43245.1|43225.1|43237|43217|5
1626160910000|2021-07-13 07:21:50|43234.5|43214.5|43233.9|43213.9|43234.5|43214.5|43233.9|43213.9|4
1626160920000|2021-07-13 07:22:00|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|3
1626160930000|2021-07-13 07:22:10|43232.6|43212.6|43229.5|43209.5|43232.6|43212.6|43229.5|43209.5|2
1626160940000|2021-07-13 07:22:20|43231.4|43211.4|43227|43207|43231.4|43211.4|43227|43207|6
1626160950000|2021-07-13 07:22:30|||||||||1
1626160960000|2021-07-13 07:22:40|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|9
1626160970000|2021-07-13 07:22:50|||||||||2
1626160980000|2021-07-13 07:23:00|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|1
1626160990000|2021-07-13 07:23:10|43224.5|43204.5|43229.5|43209.5|43229.5|43209.5|43224.5|43204.5|1
1626161000000|2021-07-13 07:23:20|43231.4|43211.4|43234.5|43214.5|43234.5|43214.5|43231.4|43211.4|2
1626161010000|2021-07-13 07:23:30|43232|43212|43234.5|43214.5|43234.5|43214.5|43232|43212|2
1626161020000|2021-07-13 07:23:40|43232.6|43212.6|43227|43207|43232.6|43212.6|43224.5|43204.5|6
1626161030000|2021-07-13 07:23:50|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|2
1626161040000|2021-07-13 07:24:00|43232|43212|43232|43212|43232|43212|43232|43212|0
1626161060000|2021-07-13 07:24:20|||||||||1
1626161070000|2021-07-13 07:24:30|43234.5|43214.5|43239.5|43219.5|43239.5|43219.5|43234.5|43214.5|6
1626161080000|2021-07-13 07:24:40|43234.5|43214.5|43237|43217|43237|43217|43234.5|43214.5|0
1626161090000|2021-07-13 07:24:50|43239.5|43219.5|43257.6|43237.6|43257.6|43237.6|43239.5|43219.5|13
1626161100000|2021-07-13 07:25:00|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|3
1626161110000|2021-07-13 07:25:10|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|1
1626161140000|2021-07-13 07:25:40|43258.2|43238.2|43260.1|43240.1|43260.1|43240.1|43257.6|43237.6|3
1626161150000|2021-07-13 07:25:50|43262|43242|43264.5|43244.5|43264.5|43244.5|43262|43242|3
1626161160000|2021-07-13 07:26:00|43266.4|43246.4|43257.6|43237.6|43266.4|43246.4|43257.6|43237.6|13
1626161170000|2021-07-13 07:26:10|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|2
1626161180000|2021-07-13 07:26:20|43265.1|43245.1|43264.5|43244.5|43265.1|43245.1|43264.5|43244.5|12
1626161190000|2021-07-13 07:26:30|||||||||2
1626161220000|2021-07-13 07:27:00|43267|43247|43269.5|43249.5|43269.5|43249.5|43267|43247|1
1626161240000|2021-07-13 07:27:20|43267.6|43247.6|43264.5|43244.5|43267.6|43247.6|43264.5|43244.5|4
1626161280000|2021-07-13 07:28:00|43266.4|43246.4|43267|43247|43267|43247|43266.4|43246.4|0
1626161290000|2021-07-13 07:28:10|43269.5|43249.5|43272|43252|43272|43252|43269.5|43249.5|5
1626161320000|2021-07-13 07:28:40|43273.9|43253.9|43274.5|43254.5|43274.5|43254.5|43272|43252|2
1626161330000|2021-07-13 07:28:50|43270.1|43250.1|43267|43247|43270.1|43250.1|43267|43247|2
1626161340000|2021-07-13 07:29:00|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|1
1626161360000|2021-07-13 07:29:20|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|1
1626161370000|2021-07-13 07:29:30|43273.9|43253.9|43274.5|43254.5|43274.5|43254.5|43273.9|43253.9|1
1626161380000|2021-07-13 07:29:40|43277|43257|43274.5|43254.5|43277|43257|43274.5|43254.5|10
1626161390000|2021-07-13 07:29:50|43272.6|43252.6|43272|43252|43272.6|43252.6|43272|43252|2
1626161400000|2021-07-13 07:30:00|43270.1|43250.1|43274.5|43254.5|43274.5|43254.5|43270.1|43250.1|2
1626161410000|2021-07-13 07:30:10|||||||||2
1626161420000|2021-07-13 07:30:20|43272.6|43252.6|43272|43252|43272.6|43252.6|43272|43252|3
1626161430000|2021-07-13 07:30:30|43274.5|43254.5|43274.5|43254.5|43277|43257|43274.5|43254.5|1
1626161440000|2021-07-13 07:30:40|43272|43252|43272|43252|43272|43252|43272|43252|0
1626161450000|2021-07-13 07:30:50|43274.5|43254.5|43272|43252|43274.5|43254.5|43272|43252|4
1626161470000|2021-07-13 07:31:10|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|0
1626161480000|2021-07-13 07:31:20|43269.5|43249.5|43264.5|43244.5|43269.5|43249.5|43264.5|43244.5|1
1626161490000|2021-07-13 07:31:30|43262.6|43242.6|43262|43242|43266.4|43246.4|43262|43242|2
1626161500000|2021-07-13 07:31:40|43257.6|43237.6|43252|43232|43257.6|43237.6|43252|43232|4
1626161520000|2021-07-13 07:32:00|||||||||3
1626161530000|2021-07-13 07:32:10|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|4
1626161540000|2021-07-13 07:32:20|43252|43232|43249.5|43229.5|43252|43232|43249.5|43229.5|0
1626161550000|2021-07-13 07:32:30|43251.4|43231.4|43254.5|43234.5|43254.5|43234.5|43251.4|43231.4|0
1626161570000|2021-07-13 07:32:50|43257|43237|43259.5|43239.5|43259.5|43239.5|43257|43237|6
1626161580000|2021-07-13 07:33:00|43261.4|43241.4|43264.5|43244.5|43264.5|43244.5|43261.4|43241.4|0
1626161610000|2021-07-13 07:33:30|||||||||1
1626161630000|2021-07-13 07:33:50|||||||||2
1626161650000|2021-07-13 07:34:10|||||||||1
1626161680000|2021-07-13 07:34:40|43262.6|43242.6|43259.5|43239.5|43262.6|43242.6|43259.5|43239.5|1
1626161700000|2021-07-13 07:35:00|43262|43242|43262|43242|43262|43242|43261.4|43241.4|0
1626161720000|2021-07-13 07:35:20|43261.4|43241.4|43259.5|43239.5|43261.4|43241.4|43259.5|43239.5|2
1626161730000|2021-07-13 07:35:30|43257|43237|43257|43237|43257|43237|43257|43237|0
1626161740000|2021-07-13 07:35:40|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|2
1626161790000|2021-07-13 07:36:30|43257|43237|43257|43237|43257|43237|43257|43237|4
1626161850000|2021-07-13 07:37:30|43256.4|43236.4|43257|43237|43259.5|43239.5|43254.5|43234.5|11
1626161860000|2021-07-13 07:37:40|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|0
1626161870000|2021-07-13 07:37:50|||||||||1
1626161880000|2021-07-13 07:38:00|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|2
1626161900000|2021-07-13 07:38:20|||||||||1
1626161950000|2021-07-13 07:39:10|||||||||1
1626161960000|2021-07-13 07:39:20|43252|43232|43252|43232|43252|43232|43252|43232|6
1626161970000|2021-07-13 07:39:30|43253.9|43233.9|43252|43232|43253.9|43233.9|43252|43232|1
1626161990000|2021-07-13 07:39:50|||||||||1
1626162000000|2021-07-13 07:40:00|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|2
1626162010000|2021-07-13 07:40:10|43237|43217|43234.5|43214.5|43237|43217|43232|43212|3
1626162020000|2021-07-13 07:40:20|43232|43212|43232|43212|43232|43212|43232|43212|0
1626162030000|2021-07-13 07:40:30|43234.5|43214.5|43232.6|43212.6|43234.5|43214.5|43232.6|43212.6|2
1626162040000|2021-07-13 07:40:40|43234.5|43214.5|43237|43217|43237|43217|43234.5|43214.5|3
1626162050000|2021-07-13 07:40:50|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|2
1626162070000|2021-07-13 07:41:10|43235.7|43215.7|43239.5|43219.5|43239.5|43219.5|43235.7|43215.7|6
1626162080000|2021-07-13 07:41:20|43242|43222|43244.5|43224.5|43244.5|43224.5|43242|43222|0
1626162090000|2021-07-13 07:41:30|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|0
1626162100000|2021-07-13 07:41:40|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|2
1626162110000|2021-07-13 07:41:50|43242|43222|43244.5|43224.5|43244.5|43224.5|43242|43222|0
1626162120000|2021-07-13 07:42:00|43242.6|43222.6|43242|43222|43242.6|43222.6|43242|43222|2
1626162130000|2021-07-13 07:42:10|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|1
1626162150000|2021-07-13 07:42:30|43237|43217|43238.9|43218.9|43238.9|43218.9|43237|43217|4
1626162170000|2021-07-13 07:42:50|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|1
1626162180000|2021-07-13 07:43:00|||||||||1
1626162200000|2021-07-13 07:43:20|43237|43217|43236.4|43216.4|43237|43217|43236.4|43216.4|0
1626162210000|2021-07-13 07:43:30|43237|43217|43237|43217|43237|43217|43237|43217|1
1626162220000|2021-07-13 07:43:40|43237.6|43217.6|43239.5|43219.5|43239.5|43219.5|43237.6|43217.6|1
1626162230000|2021-07-13 07:43:50|43237.6|43217.6|43234.5|43214.5|43237.6|43217.6|43234.5|43214.5|1
1626162250000|2021-07-13 07:44:10|43237|43217|43234.5|43214.5|43237|43217|43234.5|43214.5|0
1626162270000|2021-07-13 07:44:30|43236.4|43216.4|43237|43217|43237|43217|43236.4|43216.4|0
1626162280000|2021-07-13 07:44:40|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|1
1626162300000|2021-07-13 07:45:00|43237|43217|43232|43212|43237|43217|43232|43212|7
1626162310000|2021-07-13 07:45:10|43227|43207|43222|43202|43227|43207|43222|43202|20
1626162320000|2021-07-13 07:45:20|||||||||2
1626162350000|2021-07-13 07:45:50|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|6
1626162360000|2021-07-13 07:46:00|43222|43202|43222|43202|43222|43202|43222|43202|1
1626162370000|2021-07-13 07:46:10|||||||||1
1626162400000|2021-07-13 07:46:40|43219.5|43199.5|43219.5|43199.5|43222|43202|43219.5|43199.5|2
1626162410000|2021-07-13 07:46:50|43217.6|43197.6|43217|43197|43217.6|43197.6|43217|43197|3
1626162420000|2021-07-13 07:47:00|||||||||2
1626162430000|2021-07-13 07:47:10|43214.5|43194.5|43214.5|43194.5|43214.5|43194.5|43214.5|43194.5|2
1626162440000|2021-07-13 07:47:20|||||||||2
1626162450000|2021-07-13 07:47:30|||||||||2
1626162480000|2021-07-13 07:48:00|43209.5|43189.5|43209.5|43189.5|43211.4|43191.4|43209.5|43189.5|2
1626162490000|2021-07-13 07:48:10|43212|43192|43209.5|43189.5|43212|43192|43209.5|43189.5|1
1626162510000|2021-07-13 07:48:30|43211.4|43191.4|43209.5|43189.5|43212|43192|43209.5|43189.5|1
1626162520000|2021-07-13 07:48:40|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43211.4|43191.4|1
1626162530000|2021-07-13 07:48:50|43212.6|43192.6|43209.5|43189.5|43212.6|43192.6|43209.5|43189.5|5
1626162550000|2021-07-13 07:49:10|||||||||1
1626162560000|2021-07-13 07:49:20|||||||||3
1626162580000|2021-07-13 07:49:40|||||||||3
1626162600000|2021-07-13 07:50:00|43212|43192|43212|43192|43212|43192|43212|43192|0
1626162610000|2021-07-13 07:50:10|||||||||1
1626162620000|2021-07-13 07:50:20|||||||||2
1626162630000|2021-07-13 07:50:30|43209.5|43189.5|43181.3|43161.3|43209.5|43189.5|43178.8|43158.8|26
1626162640000|2021-07-13 07:50:40|43179.4|43159.4|43172|43152|43179.5|43159.5|43172|43152|12
1626162650000|2021-07-13 07:50:50|43177|43157|43174.5|43154.5|43177|43157|43174.5|43154.5|7
1626162660000|2021-07-13 07:51:00|43172.6|43152.6|43174.5|43154.5|43174.5|43154.5|43172|43152|5
1626162670000|2021-07-13 07:51:10|43177|43157|43172|43152|43177|43157|43172|43152|6
1626162680000|2021-07-13 07:51:20|43170.1|43150.1|43159.5|43139.5|43170.1|43150.1|43157|43137|16
1626162690000|2021-07-13 07:51:30|43155.1|43135.1|43157|43137|43162|43142|43155.1|43135.1|24
1626162700000|2021-07-13 07:51:40|43152.6|43132.6|43146.3|43126.3|43152.6|43132.6|43144.5|43124.5|25
1626162710000|2021-07-13 07:51:50|43147|43127|43144.5|43124.5|43147|43127|43144.5|43124.5|21
1626162720000|2021-07-13 07:52:00|43147|43127|43147|43127|43147|43127|43147|43127|12
1626162730000|2021-07-13 07:52:10|43149.5|43129.5|43148.8|43128.8|43149.5|43129.5|43148.8|43128.8|6
1626162740000|2021-07-13 07:52:20|43152|43132|43159.5|43139.5|43159.5|43139.5|43152|43132|6
1626162750000|2021-07-13 07:52:30|||||||||1
1626162760000|2021-07-13 07:52:40|43162|43142|43159.5|43139.5|43162|43142|43159.5|43139.5|2
1626162770000|2021-07-13 07:52:50|||||||||2
1626162780000|2021-07-13 07:53:00|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|4
1626162790000|2021-07-13 07:53:10|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|4
1626162800000|2021-07-13 07:53:20|43157|43137|43157|43137|43157|43137|43157|43137|1
1626162810000|2021-07-13 07:53:30|43158.8|43138.8|43157|43137|43158.8|43138.8|43157|43137|1
1626162830000|2021-07-13 07:53:50|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|6
1626162840000|2021-07-13 07:54:00|||||||||1
1626162850000|2021-07-13 07:54:10|43162|43142|43162|43142|43162|43142|43162|43142|6
1626162860000|2021-07-13 07:54:20|43165.7|43145.7|43177|43157|43177|43157|43165.7|43145.7|7
1626162870000|2021-07-13 07:54:30|||||||||1
1626162880000|2021-07-13 07:54:40|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|3
1626162890000|2021-07-13 07:54:50|43167|43147|43167|43147|43167|43147|43167|43147|1
1626162900000|2021-07-13 07:55:00|43162|43142|43162.6|43142.6|43162.6|43142.6|43159.5|43139.5|5
1626162920000|2021-07-13 07:55:20|43162|43142|43164.5|43144.5|43164.5|43144.5|43162|43142|1
1626162930000|2021-07-13 07:55:30|||||||||1
1626162950000|2021-07-13 07:55:50|||||||||1
1626162970000|2021-07-13 07:56:10|43160.1|43140.1|43159.5|43139.5|43160.1|43140.1|43159.5|43139.5|6
1626162980000|2021-07-13 07:56:20|43157|43137|43152|43132|43157|43137|43152|43132|1
1626162990000|2021-07-13 07:56:30|||||||||2
1626163000000|2021-07-13 07:56:40|43155.1|43135.1|43161.3|43141.3|43161.3|43141.3|43155.1|43135.1|3
1626163030000|2021-07-13 07:57:10|||||||||1
1626163040000|2021-07-13 07:57:20|43159.5|43139.5|43159.5|43139.5|43159.5|43139.5|43159.5|43139.5|1
1626163050000|2021-07-13 07:57:30|43155.7|43135.7|43156.3|43136.3|43156.3|43136.3|43152|43132|3
1626163060000|2021-07-13 07:57:40|43157|43137|43157|43137|43157|43137|43157|43137|0
1626163070000|2021-07-13 07:57:50|43158.8|43138.8|43154.5|43134.5|43158.8|43138.8|43154.5|43134.5|1
1626163080000|2021-07-13 07:58:00|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|1
1626163090000|2021-07-13 07:58:10|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|5
1626163100000|2021-07-13 07:58:20|43147|43127|43154.5|43134.5|43154.5|43134.5|43147|43127|2
1626163130000|2021-07-13 07:58:50|||||||||1
1626163140000|2021-07-13 07:59:00|43152|43132|43147.6|43127.6|43152|43132|43147.6|43127.6|6
1626163150000|2021-07-13 07:59:10|43145.7|43125.7|43145.7|43125.7|43147.6|43127.6|43145.7|43125.7|9
1626163180000|2021-07-13 07:59:40|43149.5|43129.5|43144.5|43124.5|43149.5|43129.5|43144.5|43124.5|7
1626163190000|2021-07-13 07:59:50|43142|43122|43099.5|43079.5|43142|43122|43082|43062|41
1626163200000|2021-07-13 08:00:00|43098.8|43078.8|43059.5|43039.5|43098.8|43078.8|43059.5|43039.5|22
1626163210000|2021-07-13 08:00:10|43057.6|43037.6|43059.5|43039.5|43062|43042|43057|43037|14
1626163220000|2021-07-13 08:00:20|43074.5|43054.5|43077|43057|43077|43057|43069.5|43049.5|28
1626163230000|2021-07-13 08:00:30|43079.5|43059.5|43088.2|43068.2|43088.2|43068.2|43079.5|43059.5|6
1626163240000|2021-07-13 08:00:40|43088.8|43068.8|43102|43082|43102|43082|43087|43067|11
1626163250000|2021-07-13 08:00:50|43101.3|43081.3|43099.5|43079.5|43101.3|43081.3|43099.5|43079.5|5
1626163260000|2021-07-13 08:01:00|43098.8|43078.8|43097|43077|43098.8|43078.8|43094.5|43074.5|6
1626163270000|2021-07-13 08:01:10|43095.1|43075.1|43094.5|43074.5|43097|43077|43094.5|43074.5|2
1626163280000|2021-07-13 08:01:20|43092.6|43072.6|43085.1|43065.1|43092.6|43072.6|43085.1|43065.1|3
1626163290000|2021-07-13 08:01:30|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|3
1626163300000|2021-07-13 08:01:40|43079.5|43059.5|43079.5|43059.5|43079.5|43059.5|43079.5|43059.5|2
1626163310000|2021-07-13 08:01:50|43077.6|43057.6|43071.3|43051.3|43077.6|43057.6|43070.1|43050.1|9
1626163320000|2021-07-13 08:02:00|43074.5|43054.5|43065.1|43045.1|43075.1|43055.1|43065.1|43045.1|8
1626163330000|2021-07-13 08:02:10|43060.1|43040.1|43054.5|43034.5|43060.1|43040.1|43054.5|43034.5|16
1626163340000|2021-07-13 08:02:20|43047.6|43027.6|43054.5|43034.5|43054.5|43034.5|43041.3|43021.3|60
1626163350000|2021-07-13 08:02:30|43055.1|43035.1|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|2
1626163360000|2021-07-13 08:02:40|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|1
1626163370000|2021-07-13 08:02:50|43053.2|43033.2|43055.7|43035.7|43055.7|43035.7|43050.7|43030.7|8
1626163380000|2021-07-13 08:03:00|43055.1|43035.1|43055.7|43035.7|43055.7|43035.7|43050.7|43030.7|1
1626163390000|2021-07-13 08:03:10|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|43053.2|43033.2|2
1626163410000|2021-07-13 08:03:30|43050.7|43030.7|43045.7|43025.7|43050.7|43030.7|43045.7|43025.7|13
1626163420000|2021-07-13 08:03:40|43043.8|43023.8|43045.7|43025.7|43045.7|43025.7|43043.8|43023.8|8
1626163430000|2021-07-13 08:03:50|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|12
1626163440000|2021-07-13 08:04:00|43038.8|43018.8|43040.7|43020.7|43040.7|43020.7|43038.8|43018.8|3
1626163450000|2021-07-13 08:04:10|43035.7|43015.7|43045.7|43025.7|43045.7|43025.7|43035.7|43015.7|14
1626163460000|2021-07-13 08:04:20|43047.6|43027.6|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|10
1626163470000|2021-07-13 08:04:30|||||||||2
1626163480000|2021-07-13 08:04:40|43053.2|43033.2|43050.7|43030.7|43053.2|43033.2|43048.2|43028.2|6
1626163490000|2021-07-13 08:04:50|43053.2|43033.2|43050.7|43030.7|43053.2|43033.2|43050.7|43030.7|3
1626163500000|2021-07-13 08:05:00|43053.2|43033.2|43050.7|43030.7|43055.7|43035.7|43050.7|43030.7|8
1626163510000|2021-07-13 08:05:10|43045.7|43025.7|43000.7|42980.7|43045.7|43025.7|42998.2|42978.2|52
1626163520000|2021-07-13 08:05:20|42996.3|42976.3|42973.2|42953.2|42996.3|42976.3|42968.2|42948.2|26
1626163530000|2021-07-13 08:05:30|42964.4|42944.4|42968.8|42948.8|42968.8|42948.8|42956.9|42936.9|41
1626163540000|2021-07-13 08:05:40|42971.3|42951.3|42983.2|42963.2|42985.1|42965.1|42971.3|42951.3|16
1626163550000|2021-07-13 08:05:50|42983.8|42963.8|42973.2|42953.2|42985.7|42965.7|42973.2|42953.2|17
1626163560000|2021-07-13 08:06:00|42970.7|42950.7|42968.2|42948.2|42970.7|42950.7|42963.8|42943.8|13
1626163570000|2021-07-13 08:06:10|42968.8|42948.8|42985.7|42965.7|42985.7|42965.7|42968.8|42948.8|11
1626163580000|2021-07-13 08:06:20|42983.8|42963.8|42982.6|42962.6|42983.8|42963.8|42982.6|42962.6|9
1626163590000|2021-07-13 08:06:30|42980.7|42960.7|42975.7|42955.7|42980.7|42960.7|42975.1|42955.1|4
1626163600000|2021-07-13 08:06:40|42980.1|42960.1|42977.6|42957.6|42980.1|42960.1|42977.6|42957.6|13
1626163610000|2021-07-13 08:06:50|42975.7|42955.7|42983.2|42963.2|42983.2|42963.2|42975.7|42955.7|13
1626163620000|2021-07-13 08:07:00|42980.7|42960.7|42980.1|42960.1|42982.6|42962.6|42980.1|42960.1|8
1626163630000|2021-07-13 08:07:10|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|3
1626163640000|2021-07-13 08:07:20|42977.6|42957.6|42970.1|42950.1|42977.6|42957.6|42963.8|42943.8|19
1626163650000|2021-07-13 08:07:30|42971.3|42951.3|42975.7|42955.7|42977.6|42957.6|42971.3|42951.3|14
1626163660000|2021-07-13 08:07:40|42975.1|42955.1|42975.7|42955.7|42975.7|42955.7|42974.5|42954.5|5
1626163670000|2021-07-13 08:07:50|42977.6|42957.6|42985.7|42965.7|42985.7|42965.7|42977.6|42957.6|11
1626163680000|2021-07-13 08:08:00|42983.8|42963.8|42992.6|42972.6|42992.6|42972.6|42983.2|42963.2|13
1626163690000|2021-07-13 08:08:10|42993.2|42973.2|42998.2|42978.2|42998.2|42978.2|42993.2|42973.2|6
1626163700000|2021-07-13 08:08:20|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|42998.8|42978.8|3
1626163710000|2021-07-13 08:08:30|42996.3|42976.3|42998.2|42978.2|42998.2|42978.2|42996.3|42976.3|3
1626163720000|2021-07-13 08:08:40|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|3
1626163730000|2021-07-13 08:08:50|42978.8|42958.8|42973.2|42953.2|42978.8|42958.8|42973.2|42953.2|8
1626163740000|2021-07-13 08:09:00|42970.7|42950.7|42955.7|42935.7|42970.7|42950.7|42955.7|42935.7|15
1626163750000|2021-07-13 08:09:10|42943.8|42923.8|42943.2|42923.2|42945.7|42925.7|42940.7|42920.7|20
1626163760000|2021-07-13 08:09:20|42940.7|42920.7|42928.2|42908.2|42945.7|42925.7|42928.2|42908.2|31
1626163770000|2021-07-13 08:09:30|42925.7|42905.7|42923.2|42903.2|42925.7|42905.7|42923.2|42903.2|9
1626163780000|2021-07-13 08:09:40|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|7
1626163790000|2021-07-13 08:09:50|42930.7|42910.7|42930.7|42910.7|42933.2|42913.2|42930.7|42910.7|11
1626163800000|2021-07-13 08:10:00|42928.8|42908.8|42923.2|42903.2|42928.8|42908.8|42923.2|42903.2|13
1626163810000|2021-07-13 08:10:10|42921.3|42901.3|42920.7|42900.7|42921.3|42901.3|42920.7|42900.7|8
1626163820000|2021-07-13 08:10:20|42921.3|42901.3|42935.1|42915.1|42935.1|42915.1|42921.3|42901.3|19
1626163830000|2021-07-13 08:10:30|42933.2|42913.2|42930.7|42910.7|42935.1|42915.1|42930.7|42910.7|7
1626163840000|2021-07-13 08:10:40|42923.2|42903.2|42901.3|42881.3|42923.2|42903.2|42901.3|42881.3|30
1626163850000|2021-07-13 08:10:50|42903.2|42883.2|42870.7|42850.7|42903.2|42883.2|42867.6|42847.6|16
1626163860000|2021-07-13 08:11:00|42872.6|42852.6|42888.2|42868.2|42888.2|42868.2|42872.6|42852.6|41
1626163870000|2021-07-13 08:11:10|42885.7|42865.7|42890.7|42870.7|42890.7|42870.7|42885.7|42865.7|8
1626163880000|2021-07-13 08:11:20|42892.6|42872.6|42905.7|42885.7|42905.7|42885.7|42892.6|42872.6|13
1626163890000|2021-07-13 08:11:30|42903.8|42883.8|42905.1|42885.1|42908.2|42888.2|42903.2|42883.2|11
1626163900000|2021-07-13 08:11:40|42903.2|42883.2|42895.7|42875.7|42903.2|42883.2|42890.7|42870.7|22
1626163910000|2021-07-13 08:11:50|42908.2|42888.2|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|7
1626163920000|2021-07-13 08:12:00|42912.6|42892.6|42910.7|42890.7|42913.2|42893.2|42910.7|42890.7|8
1626163930000|2021-07-13 08:12:10|42910.1|42890.1|42910.7|42890.7|42913.2|42893.2|42910.1|42890.1|7
1626163940000|2021-07-13 08:12:20|42913.8|42893.8|42911.3|42891.3|42913.8|42893.8|42911.3|42891.3|5
1626163950000|2021-07-13 08:12:30|42910.7|42890.7|42915.7|42895.7|42915.7|42895.7|42910.7|42890.7|8
1626163960000|2021-07-13 08:12:40|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|4
1626163970000|2021-07-13 08:12:50|42918.2|42898.2|42920.7|42900.7|42922.6|42902.6|42918.2|42898.2|4
1626163980000|2021-07-13 08:13:00|42918.8|42898.8|42916.3|42896.3|42918.8|42898.8|42916.3|42896.3|7
1626163990000|2021-07-13 08:13:10|42913.2|42893.2|42910.7|42890.7|42913.2|42893.2|42910.7|42890.7|19
1626164000000|2021-07-13 08:13:20|42906.3|42886.3|42910.7|42890.7|42910.7|42890.7|42905.7|42885.7|11
1626164010000|2021-07-13 08:13:30|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|6
1626164020000|2021-07-13 08:13:40|42910.7|42890.7|42908.2|42888.2|42910.7|42890.7|42905.7|42885.7|11
1626164030000|2021-07-13 08:13:50|42908.8|42888.8|42922.6|42902.6|42922.6|42902.6|42908.8|42888.8|6
1626164040000|2021-07-13 08:14:00|42920.7|42900.7|42928.2|42908.2|42928.2|42908.2|42920.7|42900.7|16
1626164050000|2021-07-13 08:14:10|42925.7|42905.7|42928.2|42908.2|42930.7|42910.7|42925.7|42905.7|8
1626164060000|2021-07-13 08:14:20|42930.7|42910.7|42899.4|42879.4|42930.7|42910.7|42899.4|42879.4|13
1626164070000|2021-07-13 08:14:30|42898.8|42878.8|42895.7|42875.7|42898.8|42878.8|42895.7|42875.7|9
1626164080000|2021-07-13 08:14:40|42891.3|42871.3|42895.7|42875.7|42895.7|42875.7|42890.7|42870.7|6
1626164090000|2021-07-13 08:14:50|42896.3|42876.3|42903.2|42883.2|42903.2|42883.2|42896.3|42876.3|15
1626164100000|2021-07-13 08:15:00|42902.6|42882.6|42910.7|42890.7|42917.6|42897.6|42900.7|42880.7|16
1626164110000|2021-07-13 08:15:10|42901.9|42881.9|42897.6|42877.6|42901.9|42881.9|42895.7|42875.7|15
1626164120000|2021-07-13 08:15:20|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|42893.2|42873.2|4
1626164130000|2021-07-13 08:15:30|42895.7|42875.7|42910.1|42890.1|42910.1|42890.1|42893.2|42873.2|12
1626164140000|2021-07-13 08:15:40|42912.6|42892.6|42916.3|42896.3|42916.3|42896.3|42912.6|42892.6|3
1626164150000|2021-07-13 08:15:50|42918.8|42898.8|42915.7|42895.7|42920.7|42900.7|42915.7|42895.7|11
1626164160000|2021-07-13 08:16:00|42913.2|42893.2|42900.1|42880.1|42913.2|42893.2|42900.1|42880.1|7
1626164170000|2021-07-13 08:16:10|42898.2|42878.2|42903.2|42883.2|42903.2|42883.2|42898.2|42878.2|6
1626164180000|2021-07-13 08:16:20|42905.7|42885.7|42905.7|42885.7|42908.2|42888.2|42905.7|42885.7|4
1626164190000|2021-07-13 08:16:30|42906.3|42886.3|42910.7|42890.7|42910.7|42890.7|42906.3|42886.3|12
1626164200000|2021-07-13 08:16:40|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|7
1626164210000|2021-07-13 08:16:50|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|5
1626164220000|2021-07-13 08:17:00|42908.8|42888.8|42928.2|42908.2|42928.2|42908.2|42905.7|42885.7|19
1626164230000|2021-07-13 08:17:10|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|1
1626164240000|2021-07-13 08:17:20|42928.2|42908.2|42928.2|42908.2|42930.7|42910.7|42928.2|42908.2|26
1626164250000|2021-07-13 08:17:30|42930.7|42910.7|42932.6|42912.6|42937|42917|42930.7|42910.7|10
1626164260000|2021-07-13 08:17:40|42935.1|42915.1|42935.7|42915.7|42937.6|42917.6|42932.6|42912.6|8
1626164270000|2021-07-13 08:17:50|42937.6|42917.6|42938.2|42918.2|42938.2|42918.2|42937.6|42917.6|3
1626164280000|2021-07-13 08:18:00|||||||||7
1626164290000|2021-07-13 08:18:10|42933.2|42913.2|42928.8|42908.8|42933.2|42913.2|42926.3|42906.3|20
1626164300000|2021-07-13 08:18:20|42930.7|42910.7|42948.2|42928.2|42948.8|42928.8|42930.7|42910.7|24
1626164310000|2021-07-13 08:18:30|42953.2|42933.2|42948.2|42928.2|42953.2|42933.2|42948.2|42928.2|13
1626164320000|2021-07-13 08:18:40|42947.6|42927.6|42948.2|42928.2|42948.2|42928.2|42943.2|42923.2|3
1626164330000|2021-07-13 08:18:50|42943.2|42923.2|42948.2|42928.2|42948.2|42928.2|42943.2|42923.2|3
1626164340000|2021-07-13 08:19:00|42950.1|42930.1|42948.2|42928.2|42950.1|42930.1|42945.7|42925.7|12
1626164350000|2021-07-13 08:19:10|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|8
1626164360000|2021-07-13 08:19:20|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|42948.2|42928.2|3
1626164370000|2021-07-13 08:19:30|42950.7|42930.7|42948.2|42928.2|42953.2|42933.2|42948.2|42928.2|29
1626164380000|2021-07-13 08:19:40|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|6
1626164390000|2021-07-13 08:19:50|42950.7|42930.7|42950.7|42930.7|42952.6|42932.6|42950.7|42930.7|1
1626164400000|2021-07-13 08:20:00|42950.1|42930.1|42936.9|42916.9|42950.1|42930.1|42936.9|42916.9|13
1626164410000|2021-07-13 08:20:10|42931.9|42911.9|42958.2|42938.2|42958.2|42938.2|42923.2|42903.2|13
1626164420000|2021-07-13 08:20:20|42955.7|42935.7|42953.2|42933.2|42958.2|42938.2|42953.2|42933.2|15
1626164430000|2021-07-13 08:20:30|42949.4|42929.4|42933.2|42913.2|42949.4|42929.4|42933.2|42913.2|15
1626164440000|2021-07-13 08:20:40|42930.7|42910.7|42928.2|42908.2|42933.2|42913.2|42928.2|42908.2|3
1626164450000|2021-07-13 08:20:50|42930.7|42910.7|42944.5|42924.5|42944.5|42924.5|42930.7|42910.7|12
1626164460000|2021-07-13 08:21:00|42950.1|42930.1|42945.7|42925.7|42950.1|42930.1|42945.7|42925.7|4
1626164470000|2021-07-13 08:21:10|42943.2|42923.2|42945.7|42925.7|42945.7|42925.7|42943.2|42923.2|2
1626164480000|2021-07-13 08:21:20|42943.2|42923.2|42945.7|42925.7|42945.7|42925.7|42943.2|42923.2|4
1626164490000|2021-07-13 08:21:30|42940.7|42920.7|42940.7|42920.7|42943.2|42923.2|42940.7|42920.7|2
1626164500000|2021-07-13 08:21:40|||||||||3
1626164510000|2021-07-13 08:21:50|||||||||1
1626164520000|2021-07-13 08:22:00|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|4
1626164530000|2021-07-13 08:22:10|42940.1|42920.1|42940.7|42920.7|42940.7|42920.7|42940.1|42920.1|1
1626164550000|2021-07-13 08:22:30|42948.2|42928.2|42952.6|42932.6|42955.1|42935.1|42948.2|42928.2|3
1626164560000|2021-07-13 08:22:40|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|2
1626164570000|2021-07-13 08:22:50|42958.2|42938.2|42958.2|42938.2|42960.7|42940.7|42955.7|42935.7|2
1626164580000|2021-07-13 08:23:00|42956.3|42936.3|42946.9|42926.9|42956.3|42936.3|42946.9|42926.9|9
1626164590000|2021-07-13 08:23:10|42949.4|42929.4|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|3
1626164600000|2021-07-13 08:23:20|42950.1|42930.1|42945.7|42925.7|42950.7|42930.7|42945.7|42925.7|5
1626164610000|2021-07-13 08:23:30|42943.2|42923.2|42940.7|42920.7|42943.2|42923.2|42940.7|42920.7|2
1626164620000|2021-07-13 08:23:40|||||||||3
1626164630000|2021-07-13 08:23:50|||||||||3
1626164640000|2021-07-13 08:24:00|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|3
1626164660000|2021-07-13 08:24:20|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|2
1626164670000|2021-07-13 08:24:30|42937.6|42917.6|42940.7|42920.7|42943.2|42923.2|42937.6|42917.6|4
1626164680000|2021-07-13 08:24:40|42943.2|42923.2|42940.7|42920.7|42943.2|42923.2|42940.7|42920.7|4
1626164690000|2021-07-13 08:24:50|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|2
1626164700000|2021-07-13 08:25:00|42935.7|42915.7|42948.2|42928.2|42950.7|42930.7|42935.7|42915.7|16
1626164710000|2021-07-13 08:25:10|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|0
1626164730000|2021-07-13 08:25:30|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|0
1626164750000|2021-07-13 08:25:50|42947|42927|42948.2|42928.2|42948.2|42928.2|42947|42927|3
1626164760000|2021-07-13 08:26:00|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|6
1626164770000|2021-07-13 08:26:10|42943.8|42923.8|42943.2|42923.2|42943.8|42923.8|42943.2|42923.2|0
1626164780000|2021-07-13 08:26:20|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|1
1626164790000|2021-07-13 08:26:30|42948.2|42928.2|42948.8|42928.8|42948.8|42928.8|42948.2|42928.2|3
1626164800000|2021-07-13 08:26:40|42951.3|42931.3|42953.2|42933.2|42953.2|42933.2|42951.3|42931.3|3
1626164810000|2021-07-13 08:26:50|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|3
1626164820000|2021-07-13 08:27:00|42948.8|42928.8|42945.7|42925.7|42948.8|42928.8|42945.7|42925.7|4
1626164850000|2021-07-13 08:27:30|42943.8|42923.8|42940.7|42920.7|42943.8|42923.8|42940.7|42920.7|2
1626164860000|2021-07-13 08:27:40|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|3
1626164870000|2021-07-13 08:27:50|42940.7|42920.7|42945.7|42925.7|42945.7|42925.7|42940.7|42920.7|1
1626164880000|2021-07-13 08:28:00|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|1
1626164900000|2021-07-13 08:28:20|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|2
1626164920000|2021-07-13 08:28:40|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|2
1626164930000|2021-07-13 08:28:50|42955.7|42935.7|42958.2|42938.2|42958.2|42938.2|42955.7|42935.7|4
1626164940000|2021-07-13 08:29:00|42960.1|42940.1|42941.3|42921.3|42960.1|42940.1|42941.3|42921.3|2
1626164950000|2021-07-13 08:29:10|42940.7|42920.7|42943.2|42923.2|42943.2|42923.2|42940.7|42920.7|3
1626164960000|2021-07-13 08:29:20|42943.8|42923.8|42960.7|42940.7|42963.2|42943.2|42943.2|42923.2|5
1626164980000|2021-07-13 08:29:40|42956.9|42936.9|42948.2|42928.2|42956.9|42936.9|42948.2|42928.2|5
1626164990000|2021-07-13 08:29:50|42945.7|42925.7|42950.1|42930.1|42950.1|42930.1|42943.2|42923.2|14
1626165000000|2021-07-13 08:30:00|42950.7|42930.7|42960.7|42940.7|42960.7|42940.7|42950.7|42930.7|12
1626165010000|2021-07-13 08:30:10|42958.2|42938.2|42953.2|42933.2|42958.8|42938.8|42953.2|42933.2|8
1626165020000|2021-07-13 08:30:20|||||||||3
1626165030000|2021-07-13 08:30:30|42953.8|42933.8|42955.7|42935.7|42955.7|42935.7|42953.2|42933.2|5
1626165040000|2021-07-13 08:30:40|42957.6|42937.6|42956.3|42936.3|42957.6|42937.6|42956.3|42936.3|4
1626165050000|2021-07-13 08:30:50|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1626165060000|2021-07-13 08:31:00|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|2
1626165070000|2021-07-13 08:31:10|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|2
1626165080000|2021-07-13 08:31:20|42950.7|42930.7|42953.8|42933.8|42953.8|42933.8|42950.7|42930.7|5
1626165090000|2021-07-13 08:31:30|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|4
1626165100000|2021-07-13 08:31:40|42958.2|42938.2|42965.7|42945.7|42965.7|42945.7|42958.2|42938.2|5
1626165110000|2021-07-13 08:31:50|42963.2|42943.2|42955.7|42935.7|42963.2|42943.2|42955.7|42935.7|2
1626165120000|2021-07-13 08:32:00|42953.2|42933.2|42960.7|42940.7|42960.7|42940.7|42953.2|42933.2|7
1626165130000|2021-07-13 08:32:10|42962.6|42942.6|42960.7|42940.7|42963.2|42943.2|42960.7|42940.7|0
1626165140000|2021-07-13 08:32:20|42962.6|42942.6|42970.7|42950.7|42970.7|42950.7|42960.7|42940.7|5
1626165150000|2021-07-13 08:32:30|42973.2|42953.2|42966.3|42946.3|42973.2|42953.2|42965.7|42945.7|12
1626165160000|2021-07-13 08:32:40|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|0
1626165170000|2021-07-13 08:32:50|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|3
1626165180000|2021-07-13 08:33:00|||||||||1
1626165190000|2021-07-13 08:33:10|||||||||1
1626165200000|2021-07-13 08:33:20|42967.6|42947.6|42968.2|42948.2|42968.2|42948.2|42967.6|42947.6|1
1626165210000|2021-07-13 08:33:30|||||||||3
1626165220000|2021-07-13 08:33:40|42969.4|42949.4|42975.1|42955.1|42975.7|42955.7|42969.4|42949.4|5
1626165230000|2021-07-13 08:33:50|42973.2|42953.2|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|0
1626165240000|2021-07-13 08:34:00|||||||||1
1626165250000|2021-07-13 08:34:10|||||||||6
1626165260000|2021-07-13 08:34:20|42976.3|42956.3|42975.7|42955.7|42976.3|42956.3|42973.8|42953.8|10
1626165270000|2021-07-13 08:34:30|42977.6|42957.6|42968.2|42948.2|42978.2|42958.2|42968.2|42948.2|8
1626165280000|2021-07-13 08:34:40|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42968.2|42948.2|0
1626165290000|2021-07-13 08:34:50|42972.6|42952.6|42975.7|42955.7|42978.2|42958.2|42972.6|42952.6|13
1626165300000|2021-07-13 08:35:00|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|4
1626165320000|2021-07-13 08:35:20|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|4
1626165330000|2021-07-13 08:35:30|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|42970.7|42950.7|0
1626165340000|2021-07-13 08:35:40|42970.1|42950.1|42968.2|42948.2|42970.1|42950.1|42968.2|42948.2|1
1626165350000|2021-07-13 08:35:50|||||||||2
1626165360000|2021-07-13 08:36:00|42973.2|42953.2|42975.7|42955.7|42978.2|42958.2|42973.2|42953.2|9
1626165370000|2021-07-13 08:36:10|42980.1|42960.1|42980.7|42960.7|42980.7|42960.7|42980.1|42960.1|3
1626165380000|2021-07-13 08:36:20|42982.6|42962.6|42983.2|42963.2|42983.2|42963.2|42982.6|42962.6|3
1626165390000|2021-07-13 08:36:30|42981.3|42961.3|42980.7|42960.7|42983.2|42963.2|42980.7|42960.7|0
1626165400000|2021-07-13 08:36:40|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|1
1626165410000|2021-07-13 08:36:50|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|3
1626165420000|2021-07-13 08:37:00|42978.2|42958.2|42958.2|42938.2|42978.2|42958.2|42958.2|42938.2|4
1626165430000|2021-07-13 08:37:10|42960.7|42940.7|42968.2|42948.2|42968.2|42948.2|42960.7|42940.7|10
1626165440000|2021-07-13 08:37:20|42973.2|42953.2|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|1
1626165450000|2021-07-13 08:37:30|||||||||2
1626165460000|2021-07-13 08:37:40|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|1
1626165470000|2021-07-13 08:37:50|42980.1|42960.1|42983.2|42963.2|42983.2|42963.2|42980.1|42960.1|1
1626165480000|2021-07-13 08:38:00|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|3
1626165500000|2021-07-13 08:38:20|42978.2|42958.2|42975.7|42955.7|42978.2|42958.2|42975.7|42955.7|0
1626165510000|2021-07-13 08:38:30|42976.3|42956.3|42978.2|42958.2|42980.7|42960.7|42976.3|42956.3|3
1626165520000|2021-07-13 08:38:40|42980.7|42960.7|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|2
1626165530000|2021-07-13 08:38:50|42978.8|42958.8|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|1
1626165540000|2021-07-13 08:39:00|42978.2|42958.2|42976.3|42956.3|42978.2|42958.2|42976.3|42956.3|0
1626165550000|2021-07-13 08:39:10|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|0
1626165560000|2021-07-13 08:39:20|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|11
1626165580000|2021-07-13 08:39:40|42971.3|42951.3|42970.7|42950.7|42971.3|42951.3|42968.2|42948.2|2
1626165590000|2021-07-13 08:39:50|||||||||1
1626165600000|2021-07-13 08:40:00|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|1
1626165620000|2021-07-13 08:40:20|42978.2|42958.2|42981.3|42961.3|42981.3|42961.3|42978.2|42958.2|7
1626165640000|2021-07-13 08:40:40|42983.2|42963.2|42985.7|42965.7|42985.7|42965.7|42983.2|42963.2|11
1626165650000|2021-07-13 08:40:50|42987.6|42967.6|42988.2|42968.2|42988.2|42968.2|42987.6|42967.6|7
1626165660000|2021-07-13 08:41:00|42989.4|42969.4|42993.2|42973.2|42993.2|42973.2|42989.4|42969.4|5
1626165670000|2021-07-13 08:41:10|42996.9|42976.9|42998.2|42978.2|42998.2|42978.2|42996.9|42976.9|6
1626165680000|2021-07-13 08:41:20|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42993.8|42973.8|1
1626165690000|2021-07-13 08:41:30|42993.2|42973.2|42993.8|42973.8|42993.8|42973.8|42993.2|42973.2|8
1626165700000|2021-07-13 08:41:40|42991.3|42971.3|42990.7|42970.7|42991.3|42971.3|42990.7|42970.7|6
1626165710000|2021-07-13 08:41:50|42991.3|42971.3|42990.7|42970.7|42993.2|42973.2|42989.4|42969.4|7
1626165720000|2021-07-13 08:42:00|42993.2|42973.2|42993.8|42973.8|42993.8|42973.8|42993.2|42973.2|2
1626165730000|2021-07-13 08:42:10|42993.2|42973.2|42993.2|42973.2|42995.7|42975.7|42991.3|42971.3|2
1626165740000|2021-07-13 08:42:20|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|0
1626165750000|2021-07-13 08:42:30|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|4
1626165770000|2021-07-13 08:42:50|||||||||5
1626165780000|2021-07-13 08:43:00|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|8
1626165790000|2021-07-13 08:43:10|42993.2|42973.2|43000.7|42980.7|43000.7|42980.7|42993.2|42973.2|27
1626165810000|2021-07-13 08:43:30|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|42998.2|42978.2|6
1626165820000|2021-07-13 08:43:40|42995.7|42975.7|42993.8|42973.8|42995.7|42975.7|42993.8|42973.8|2
1626165830000|2021-07-13 08:43:50|42991.9|42971.9|42991.3|42971.3|42991.9|42971.9|42991.3|42971.3|3
1626165840000|2021-07-13 08:44:00|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|1
1626165860000|2021-07-13 08:44:20|||||||||1
1626165870000|2021-07-13 08:44:30|42990.7|42970.7|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|0
1626165880000|2021-07-13 08:44:40|42991.3|42971.3|42983.2|42963.2|42991.3|42971.3|42983.2|42963.2|16
1626165890000|2021-07-13 08:44:50|42993.2|42973.2|42995.7|42975.7|42995.7|42975.7|42993.2|42973.2|9
1626165910000|2021-07-13 08:45:10|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|3
1626165920000|2021-07-13 08:45:20|42996.9|42976.9|42995.7|42975.7|42998.8|42978.8|42995.7|42975.7|10
1626165940000|2021-07-13 08:45:40|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|1
1626165960000|2021-07-13 08:46:00|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|1
1626165970000|2021-07-13 08:46:10|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|0
1626165980000|2021-07-13 08:46:20|||||||||4
1626166000000|2021-07-13 08:46:40|42986.3|42966.3|42988.2|42968.2|42988.2|42968.2|42985.7|42965.7|7
1626166010000|2021-07-13 08:46:50|42990.7|42970.7|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|1
1626166020000|2021-07-13 08:47:00|||||||||2
1626166030000|2021-07-13 08:47:10|42995.7|42975.7|42993.2|42973.2|42995.7|42975.7|42993.2|42973.2|4
1626166040000|2021-07-13 08:47:20|42995.7|42975.7|42997.6|42977.6|42997.6|42977.6|42995.7|42975.7|5
1626166050000|2021-07-13 08:47:30|42993.2|42973.2|42990.7|42970.7|42993.2|42973.2|42990.7|42970.7|5
1626166060000|2021-07-13 08:47:40|42992.6|42972.6|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|4
1626166070000|2021-07-13 08:47:50|42990.7|42970.7|42990.7|42970.7|42991.3|42971.3|42990.7|42970.7|2
1626166080000|2021-07-13 08:48:00|42988.8|42968.8|42988.2|42968.2|42988.8|42968.8|42988.2|42968.2|0
1626166090000|2021-07-13 08:48:10|42985.7|42965.7|42983.2|42963.2|42985.7|42965.7|42983.2|42963.2|3
1626166100000|2021-07-13 08:48:20|42980.7|42960.7|42980.7|42960.7|42981.3|42961.3|42980.7|42960.7|6
1626166110000|2021-07-13 08:48:30|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42980.7|42960.7|2
1626166120000|2021-07-13 08:48:40|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|10
1626166140000|2021-07-13 08:49:00|42987.6|42967.6|42988.2|42968.2|42988.2|42968.2|42987.6|42967.6|1
1626166180000|2021-07-13 08:49:40|42987.6|42967.6|42986.3|42966.3|42988.2|42968.2|42986.3|42966.3|6
1626166190000|2021-07-13 08:49:50|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|0
1626166210000|2021-07-13 08:50:10|||||||||2
1626166220000|2021-07-13 08:50:20|42981.3|42961.3|42978.2|42958.2|42981.3|42961.3|42978.2|42958.2|2
1626166230000|2021-07-13 08:50:30|42977.6|42957.6|42977.6|42957.6|42977.6|42957.6|42977.6|42957.6|1
1626166240000|2021-07-13 08:50:40|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|3
1626166260000|2021-07-13 08:51:00|42973.2|42953.2|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|2
1626166290000|2021-07-13 08:51:30|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|42976.3|42956.3|4
1626166300000|2021-07-13 08:51:40|42975.7|42955.7|42971.3|42951.3|42975.7|42955.7|42971.3|42951.3|0
1626166310000|2021-07-13 08:51:50|42968.8|42948.8|42971.3|42951.3|42973.2|42953.2|42968.8|42948.8|8
1626166320000|2021-07-13 08:52:00|||||||||2
1626166330000|2021-07-13 08:52:10|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|1
1626166340000|2021-07-13 08:52:20|42971.3|42951.3|42973.2|42953.2|42973.2|42953.2|42971.3|42951.3|0
1626166350000|2021-07-13 08:52:30|42971.3|42951.3|42960.1|42940.1|42971.3|42951.3|42960.1|42940.1|19
1626166360000|2021-07-13 08:52:40|42959.4|42939.4|42960.1|42940.1|42960.1|42940.1|42959.4|42939.4|4
1626166370000|2021-07-13 08:52:50|42958.2|42938.2|42955.7|42935.7|42958.2|42938.2|42955.7|42935.7|18
1626166380000|2021-07-13 08:53:00|42953.8|42933.8|42960.7|42940.7|42960.7|42940.7|42953.2|42933.2|20
1626166390000|2021-07-13 08:53:10|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|3
1626166400000|2021-07-13 08:53:20|42966.3|42946.3|42973.2|42953.2|42973.2|42953.2|42966.3|42946.3|3
1626166410000|2021-07-13 08:53:30|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|0
1626166430000|2021-07-13 08:53:50|42980.1|42960.1|42980.7|42960.7|42980.7|42960.7|42980.1|42960.1|2
1626166440000|2021-07-13 08:54:00|42981.3|42961.3|42985.7|42965.7|42986.3|42966.3|42981.3|42961.3|4
1626166450000|2021-07-13 08:54:10|42988.2|42968.2|42983.2|42963.2|42988.2|42968.2|42983.2|42963.2|0
1626166460000|2021-07-13 08:54:20|||||||||5
1626166470000|2021-07-13 08:54:30|42980.7|42960.7|42983.2|42963.2|42985.7|42965.7|42980.7|42960.7|20
1626166490000|2021-07-13 08:54:50|||||||||1
1626166500000|2021-07-13 08:55:00|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|3
1626166510000|2021-07-13 08:55:10|||||||||2
1626166530000|2021-07-13 08:55:30|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42983.8|42963.8|3
1626166540000|2021-07-13 08:55:40|42988.2|42968.2|42993.2|42973.2|42993.2|42973.2|42988.2|42968.2|8
1626166550000|2021-07-13 08:55:50|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|3
1626166560000|2021-07-13 08:56:00|42993.2|42973.2|42998.2|42978.2|42998.2|42978.2|42993.2|42973.2|6
1626166570000|2021-07-13 08:56:10|42997.6|42977.6|42995.7|42975.7|42997.6|42977.6|42995.7|42975.7|2
1626166580000|2021-07-13 08:56:20|42998.2|42978.2|42995.7|42975.7|42998.8|42978.8|42995.7|42975.7|6
1626166590000|2021-07-13 08:56:30|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|42993.2|42973.2|0
1626166600000|2021-07-13 08:56:40|42992.6|42972.6|42998.2|42978.2|42998.2|42978.2|42990.7|42970.7|7
1626166610000|2021-07-13 08:56:50|42995.7|42975.7|42993.2|42973.2|42995.7|42975.7|42993.2|42973.2|1
1626166620000|2021-07-13 08:57:00|42990.7|42970.7|42988.2|42968.2|42990.7|42970.7|42988.2|42968.2|3
1626166630000|2021-07-13 08:57:10|42991.3|42971.3|42991.9|42971.9|42991.9|42971.9|42991.3|42971.3|6
1626166640000|2021-07-13 08:57:20|42991.3|42971.3|42988.2|42968.2|42991.3|42971.3|42987.6|42967.6|10
1626166650000|2021-07-13 08:57:30|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|42986.3|42966.3|7
1626166660000|2021-07-13 08:57:40|42985.7|42965.7|42988.2|42968.2|42988.2|42968.2|42985.7|42965.7|0
1626166670000|2021-07-13 08:57:50|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|0
1626166680000|2021-07-13 08:58:00|||||||||2
1626166690000|2021-07-13 08:58:10|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|0
1626166700000|2021-07-13 08:58:20|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|1
1626166710000|2021-07-13 08:58:30|42991.3|42971.3|42993.2|42973.2|42993.2|42973.2|42988.8|42968.8|8
1626166720000|2021-07-13 08:58:40|42992.6|42972.6|42988.2|42968.2|42992.6|42972.6|42987.6|42967.6|4
1626166730000|2021-07-13 08:58:50|42986.3|42966.3|42986.3|42966.3|42988.2|42968.2|42986.3|42966.3|2
1626166740000|2021-07-13 08:59:00|42985.7|42965.7|42983.2|42963.2|42985.7|42965.7|42983.2|42963.2|9
1626166750000|2021-07-13 08:59:10|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|42988.2|42968.2|4
1626166760000|2021-07-13 08:59:20|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|8
1626166770000|2021-07-13 08:59:30|42993.8|42973.8|43010.1|42990.1|43010.1|42990.1|42993.8|42973.8|14
1626166780000|2021-07-13 08:59:40|43010.7|42990.7|43008.2|42988.2|43013.2|42993.2|43008.2|42988.2|10
1626166790000|2021-07-13 08:59:50|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|43005.7|42985.7|13
1626166800000|2021-07-13 09:00:00|43003.8|42983.8|43003.2|42983.2|43005.7|42985.7|43003.2|42983.2|3
1626166810000|2021-07-13 09:00:10|42998.2|42978.2|42995.7|42975.7|42998.2|42978.2|42995.7|42975.7|5
1626166830000|2021-07-13 09:00:30|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|42988.8|42968.8|1
1626166840000|2021-07-13 09:00:40|42986.9|42966.9|42985.1|42965.1|42988.2|42968.2|42985.1|42965.1|2
1626166850000|2021-07-13 09:00:50|42983.2|42963.2|42973.2|42953.2|42983.2|42963.2|42973.2|42953.2|13
1626166860000|2021-07-13 09:01:00|42980.7|42960.7|42988.2|42968.2|42988.2|42968.2|42980.7|42960.7|9
1626166870000|2021-07-13 09:01:10|42990.1|42970.1|42988.2|42968.2|42990.1|42970.1|42988.2|42968.2|5
1626166900000|2021-07-13 09:01:40|42990.1|42970.1|42988.2|42968.2|42990.1|42970.1|42988.2|42968.2|7
1626166910000|2021-07-13 09:01:50|42985.7|42965.7|42993.2|42973.2|42993.2|42973.2|42985.7|42965.7|6
1626166920000|2021-07-13 09:02:00|42995.1|42975.1|42993.2|42973.2|42995.1|42975.1|42993.2|42973.2|9
1626166930000|2021-07-13 09:02:10|42990.7|42970.7|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|13
1626166940000|2021-07-13 09:02:20|42990.7|42970.7|42993.2|42973.2|42993.2|42973.2|42990.7|42970.7|2
1626166950000|2021-07-13 09:02:30|42989.4|42969.4|42990.7|42970.7|42990.7|42970.7|42988.8|42968.8|2
1626166980000|2021-07-13 09:03:00|42988.2|42968.2|42985.7|42965.7|42988.2|42968.2|42985.7|42965.7|5
1626166990000|2021-07-13 09:03:10|42984.4|42964.4|42980.7|42960.7|42984.4|42964.4|42980.7|42960.7|4
1626167020000|2021-07-13 09:03:40|42983.8|42963.8|42988.8|42968.8|42989.4|42969.4|42983.8|42963.8|6
1626167060000|2021-07-13 09:04:20|42986.3|42966.3|42983.2|42963.2|42986.3|42966.3|42983.2|42963.2|2
1626167070000|2021-07-13 09:04:30|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|1
1626167080000|2021-07-13 09:04:40|42980.7|42960.7|42975.7|42955.7|42980.7|42960.7|42975.7|42955.7|2
1626167090000|2021-07-13 09:04:50|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|42978.2|42958.2|7
1626167100000|2021-07-13 09:05:00|42976.3|42956.3|42975.7|42955.7|42976.3|42956.3|42975.7|42955.7|4
1626167110000|2021-07-13 09:05:10|42975.1|42955.1|42973.2|42953.2|42975.1|42955.1|42973.2|42953.2|7
1626167120000|2021-07-13 09:05:20|||||||||5
1626167140000|2021-07-13 09:05:40|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|2
1626167150000|2021-07-13 09:05:50|42971.3|42951.3|42970.7|42950.7|42972.6|42952.6|42970.7|42950.7|2
1626167160000|2021-07-13 09:06:00|||||||||7
1626167170000|2021-07-13 09:06:10|42972.6|42952.6|42973.2|42953.2|42973.2|42953.2|42972.6|42952.6|0
1626167200000|2021-07-13 09:06:40|||||||||5
1626167220000|2021-07-13 09:07:00|42968.2|42948.2|42970.7|42950.7|42972.6|42952.6|42968.2|42948.2|4
1626167250000|2021-07-13 09:07:30|42971.3|42951.3|42970.7|42950.7|42973.2|42953.2|42970.7|42950.7|2
1626167260000|2021-07-13 09:07:40|42968.2|42948.2|42963.2|42943.2|42968.2|42948.2|42963.2|42943.2|7
1626167270000|2021-07-13 09:07:50|42961.3|42941.3|42958.2|42938.2|42961.3|42941.3|42958.2|42938.2|18
1626167280000|2021-07-13 09:08:00|||||||||4
1626167290000|2021-07-13 09:08:10|||||||||2
1626167300000|2021-07-13 09:08:20|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1626167310000|2021-07-13 09:08:30|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|1
1626167330000|2021-07-13 09:08:50|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|12
1626167340000|2021-07-13 09:09:00|42963.8|42943.8|42965.7|42945.7|42965.7|42945.7|42963.8|42943.8|6
1626167350000|2021-07-13 09:09:10|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42958.2|42938.2|4
1626167360000|2021-07-13 09:09:20|42959.4|42939.4|42958.2|42938.2|42959.4|42939.4|42955.7|42935.7|5
1626167370000|2021-07-13 09:09:30|42960.7|42940.7|42963.2|42943.2|42963.2|42943.2|42960.7|42940.7|6
1626167380000|2021-07-13 09:09:40|42959.4|42939.4|42958.2|42938.2|42959.4|42939.4|42958.2|42938.2|9
1626167390000|2021-07-13 09:09:50|||||||||1
1626167400000|2021-07-13 09:10:00|42955.7|42935.7|42958.2|42938.2|42958.2|42938.2|42955.7|42935.7|2
1626167410000|2021-07-13 09:10:10|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|2
1626167420000|2021-07-13 09:10:20|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|0
1626167430000|2021-07-13 09:10:30|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|3
1626167440000|2021-07-13 09:10:40|42955.7|42935.7|42948.2|42928.2|42955.7|42935.7|42948.2|42928.2|6
1626167450000|2021-07-13 09:10:50|42945.7|42925.7|42943.2|42923.2|42945.7|42925.7|42943.2|42923.2|7
1626167460000|2021-07-13 09:11:00|42940.7|42920.7|42925.7|42905.7|42940.7|42920.7|42923.2|42903.2|10
1626167470000|2021-07-13 09:11:10|||||||||7
1626167480000|2021-07-13 09:11:20|42930.1|42910.1|42933.2|42913.2|42933.2|42913.2|42928.2|42908.2|15
1626167490000|2021-07-13 09:11:30|42933.8|42913.8|42935.1|42915.1|42940.7|42920.7|42933.2|42913.2|16
1626167500000|2021-07-13 09:11:40|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|1
1626167530000|2021-07-13 09:12:10|42935.7|42915.7|42947.6|42927.6|42947.6|42927.6|42935.7|42915.7|15
1626167540000|2021-07-13 09:12:20|42948.2|42928.2|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|2
1626167560000|2021-07-13 09:12:40|42945.7|42925.7|42940.7|42920.7|42945.7|42925.7|42940.7|42920.7|8
1626167570000|2021-07-13 09:12:50|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|0
1626167580000|2021-07-13 09:13:00|42936.3|42916.3|42935.7|42915.7|42936.3|42916.3|42935.7|42915.7|3
1626167590000|2021-07-13 09:13:10|42933.8|42913.8|42930.7|42910.7|42933.8|42913.8|42930.7|42910.7|1
1626167600000|2021-07-13 09:13:20|||||||||6
1626167610000|2021-07-13 09:13:30|42933.2|42913.2|42932.6|42912.6|42933.2|42913.2|42932.6|42912.6|2
1626167620000|2021-07-13 09:13:40|42930.7|42910.7|42928.2|42908.2|42930.7|42910.7|42928.2|42908.2|0
1626167640000|2021-07-13 09:14:00|42927.6|42907.6|42925.7|42905.7|42928.2|42908.2|42925.7|42905.7|6
1626167650000|2021-07-13 09:14:10|42923.8|42903.8|42921.3|42901.3|42923.8|42903.8|42921.3|42901.3|1
1626167660000|2021-07-13 09:14:20|||||||||2
1626167670000|2021-07-13 09:14:30|42919.4|42899.4|42910.7|42890.7|42919.4|42899.4|42910.1|42890.1|30
1626167690000|2021-07-13 09:14:50|42913.2|42893.2|42920.7|42900.7|42920.7|42900.7|42913.2|42893.2|9
1626167700000|2021-07-13 09:15:00|||||||||1
1626167710000|2021-07-13 09:15:10|42922.6|42902.6|42923.2|42903.2|42923.2|42903.2|42920.7|42900.7|8
1626167720000|2021-07-13 09:15:20|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|1
1626167730000|2021-07-13 09:15:30|||||||||1
1626167740000|2021-07-13 09:15:40|42922.6|42902.6|42923.2|42903.2|42923.2|42903.2|42922.6|42902.6|0
1626167750000|2021-07-13 09:15:50|42921.3|42901.3|42930.7|42910.7|42930.7|42910.7|42920.7|42900.7|6
1626167760000|2021-07-13 09:16:00|42928.8|42908.8|42928.2|42908.2|42928.8|42908.8|42925.7|42905.7|2
1626167770000|2021-07-13 09:16:10|42925.7|42905.7|42930.7|42910.7|42930.7|42910.7|42925.7|42905.7|2
1626167780000|2021-07-13 09:16:20|42932.6|42912.6|42933.2|42913.2|42933.2|42913.2|42932.6|42912.6|3
1626167790000|2021-07-13 09:16:30|||||||||5
1626167800000|2021-07-13 09:16:40|||||||||1
1626167820000|2021-07-13 09:17:00|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|3
1626167830000|2021-07-13 09:17:10|42940.7|42920.7|42938.2|42918.2|42940.7|42920.7|42938.2|42918.2|5
1626167840000|2021-07-13 09:17:20|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|9
1626167850000|2021-07-13 09:17:30|42945.7|42925.7|42948.2|42928.2|42948.2|42928.2|42943.2|42923.2|8
1626167860000|2021-07-13 09:17:40|42950.1|42930.1|42948.2|42928.2|42950.7|42930.7|42945.7|42925.7|2
1626167870000|2021-07-13 09:17:50|42946.3|42926.3|42948.2|42928.2|42948.2|42928.2|42945.7|42925.7|0
1626167880000|2021-07-13 09:18:00|42950.7|42930.7|42945.7|42925.7|42950.7|42930.7|42945.7|42925.7|2
1626167900000|2021-07-13 09:18:20|42947.6|42927.6|42948.2|42928.2|42948.2|42928.2|42947.6|42927.6|0
1626167910000|2021-07-13 09:18:30|42950.1|42930.1|42950.7|42930.7|42950.7|42930.7|42950.1|42930.1|1
1626167920000|2021-07-13 09:18:40|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|0
1626167930000|2021-07-13 09:18:50|42946.3|42926.3|42950.7|42930.7|42950.7|42930.7|42946.3|42926.3|2
1626167940000|2021-07-13 09:19:00|42948.8|42928.8|42950.7|42930.7|42952.6|42932.6|42945.7|42925.7|13
1626167950000|2021-07-13 09:19:10|42952.6|42932.6|42955.1|42935.1|42955.1|42935.1|42952.6|42932.6|5
1626167960000|2021-07-13 09:19:20|42955.7|42935.7|42960.1|42940.1|42961.9|42941.9|42955.7|42935.7|13
1626167970000|2021-07-13 09:19:30|42960|42940|42960|42940|42960|42940|42960|42940|0
1626167990000|2021-07-13 09:19:50|42961.9|42941.9|42960.7|42940.7|42962.5|42942.5|42960.7|42940.7|3
1626168000000|2021-07-13 09:20:00|42958.8|42938.8|42953.2|42933.2|42958.8|42938.8|42953.2|42933.2|8
1626168010000|2021-07-13 09:20:10|||||||||2
1626168020000|2021-07-13 09:20:20|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|1
1626168050000|2021-07-13 09:20:50|||||||||1
1626168060000|2021-07-13 09:21:00|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42956.3|42936.3|0
1626168070000|2021-07-13 09:21:10|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|3
1626168100000|2021-07-13 09:21:40|||||||||1
1626168130000|2021-07-13 09:22:10|42965.7|42945.7|42975.7|42955.7|42975.7|42955.7|42965.7|42945.7|10
1626168140000|2021-07-13 09:22:20|||||||||2
1626168150000|2021-07-13 09:22:30|||||||||2
1626168160000|2021-07-13 09:22:40|42977.5|42957.5|42973.2|42953.2|42978.2|42958.2|42973.2|42953.2|1
1626168170000|2021-07-13 09:22:50|||||||||1
1626168180000|2021-07-13 09:23:00|42973.8|42953.8|42973.2|42953.2|42975.7|42955.7|42973.2|42953.2|1
1626168210000|2021-07-13 09:23:30|42970.7|42950.7|42977.5|42957.5|42977.5|42957.5|42970.7|42950.7|4
1626168220000|2021-07-13 09:23:40|42978.8|42958.8|42980.7|42960.7|42980.7|42960.7|42978.8|42958.8|4
1626168230000|2021-07-13 09:23:50|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|1
1626168240000|2021-07-13 09:24:00|42985.7|42965.7|42981.3|42961.3|42988.2|42968.2|42981.3|42961.3|8
1626168250000|2021-07-13 09:24:10|42978.8|42958.8|42975.7|42955.7|42978.8|42958.8|42975.7|42955.7|3
1626168260000|2021-07-13 09:24:20|42973.2|42953.2|42970.7|42950.7|42973.2|42953.2|42970.7|42950.7|1
1626168270000|2021-07-13 09:24:30|42968.2|42948.2|42960.7|42940.7|42968.2|42948.2|42960.7|42940.7|2
1626168280000|2021-07-13 09:24:40|||||||||1
1626168300000|2021-07-13 09:25:00|||||||||2
1626168320000|2021-07-13 09:25:20|||||||||1
1626168330000|2021-07-13 09:25:30|42958.8|42938.8|42955.7|42935.7|42958.8|42938.8|42955.7|42935.7|1
1626168340000|2021-07-13 09:25:40|42953.8|42933.8|42951.3|42931.3|42953.8|42933.8|42951.3|42931.3|1
1626168350000|2021-07-13 09:25:50|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|3
1626168360000|2021-07-13 09:26:00|42947.5|42927.5|42935.7|42915.7|42947.5|42927.5|42931.9|42911.9|21
1626168370000|2021-07-13 09:26:10|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42935.7|42915.7|4
1626168380000|2021-07-13 09:26:20|42940|42920|42938.2|42918.2|42940|42920|42938.2|42918.2|1
1626168410000|2021-07-13 09:26:50|||||||||2
1626168420000|2021-07-13 09:27:00|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|3
1626168440000|2021-07-13 09:27:20|42938.8|42918.8|42938.2|42918.2|42938.8|42918.8|42938.2|42918.2|2
1626168450000|2021-07-13 09:27:30|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|3
1626168460000|2021-07-13 09:27:40|42930.7|42910.7|42930.7|42910.7|42933.2|42913.2|42930.7|42910.7|3
1626168470000|2021-07-13 09:27:50|42933.2|42913.2|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|0
1626168480000|2021-07-13 09:28:00|42932.5|42912.5|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|1
1626168490000|2021-07-13 09:28:10|42930.7|42910.7|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|0
1626168500000|2021-07-13 09:28:20|||||||||2
1626168520000|2021-07-13 09:28:40|42933.8|42913.8|42945.7|42925.7|42948.2|42928.2|42933.8|42913.8|8
1626168530000|2021-07-13 09:28:50|42947.5|42927.5|42945.7|42925.7|42948.2|42928.2|42945.7|42925.7|1
1626168540000|2021-07-13 09:29:00|||||||||1
1626168570000|2021-07-13 09:29:30|42946.3|42926.3|42950.7|42930.7|42950.7|42930.7|42946.3|42926.3|2
1626168580000|2021-07-13 09:29:40|||||||||3
1626168590000|2021-07-13 09:29:50|||||||||2
1626168600000|2021-07-13 09:30:00|42953.2|42933.2|42948.2|42928.2|42960|42940|42948.2|42928.2|13
1626168610000|2021-07-13 09:30:10|42947.5|42927.5|42943.2|42923.2|42947.5|42927.5|42943.2|42923.2|3
1626168620000|2021-07-13 09:30:20|42941.3|42921.3|42945.7|42925.7|42945.7|42925.7|42941.3|42921.3|1
1626168640000|2021-07-13 09:30:40|42945|42925|42943.2|42923.2|42945|42925|42943.2|42923.2|6
1626168660000|2021-07-13 09:31:00|42940.7|42920.7|42938.2|42918.2|42940.7|42920.7|42938.2|42918.2|4
1626168670000|2021-07-13 09:31:10|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|1
1626168690000|2021-07-13 09:31:30|||||||||1
1626168700000|2021-07-13 09:31:40|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|42950.7|42930.7|3
1626168710000|2021-07-13 09:31:50|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|4
1626168720000|2021-07-13 09:32:00|42957.5|42937.5|42960.7|42940.7|42960.7|42940.7|42957.5|42937.5|0
1626168730000|2021-07-13 09:32:10|42963.2|42943.2|42961.3|42941.3|42963.2|42943.2|42961.3|42941.3|4
1626168740000|2021-07-13 09:32:20|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|42960.7|42940.7|0
1626168750000|2021-07-13 09:32:30|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|2
1626168770000|2021-07-13 09:32:50|42963.8|42943.8|42963.2|42943.2|42963.8|42943.8|42963.2|42943.2|3
1626168820000|2021-07-13 09:33:40|||||||||1
1626168830000|2021-07-13 09:33:50|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|2
1626168840000|2021-07-13 09:34:00|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|1
1626168860000|2021-07-13 09:34:20|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|2
1626168870000|2021-07-13 09:34:30|42953.8|42933.8|42955.7|42935.7|42955.7|42935.7|42953.8|42933.8|1
1626168880000|2021-07-13 09:34:40|42953.8|42933.8|42955.7|42935.7|42955.7|42935.7|42953.8|42933.8|0
1626168900000|2021-07-13 09:35:00|42953.8|42933.8|42953.2|42933.2|42953.8|42933.8|42953.2|42933.2|3
1626168940000|2021-07-13 09:35:40|||||||||1
1626168950000|2021-07-13 09:35:50|||||||||1
1626168970000|2021-07-13 09:36:10|42951.9|42931.9|42948.2|42928.2|42951.9|42931.9|42948.2|42928.2|3
1626168980000|2021-07-13 09:36:20|42943.2|42923.2|42939.4|42919.4|42943.2|42923.2|42939.4|42919.4|6
1626168990000|2021-07-13 09:36:30|42943.2|42923.2|42945.7|42925.7|42945.7|42925.7|42943.2|42923.2|7
1626169020000|2021-07-13 09:37:00|42948.2|42928.2|42953.2|42933.2|42953.2|42933.2|42948.2|42928.2|0
1626169040000|2021-07-13 09:37:20|42951.3|42931.3|42950.7|42930.7|42951.3|42931.3|42950.7|42930.7|0
1626169070000|2021-07-13 09:37:50|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|2
1626169080000|2021-07-13 09:38:00|||||||||1
1626169090000|2021-07-13 09:38:10|42947.5|42927.5|42945.7|42925.7|42947.5|42927.5|42945.7|42925.7|1
1626169130000|2021-07-13 09:38:50|||||||||1
1626169140000|2021-07-13 09:39:00|||||||||1
1626169170000|2021-07-13 09:39:30|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|2
1626169180000|2021-07-13 09:39:40|||||||||1
1626169190000|2021-07-13 09:39:50|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|42945.7|42925.7|1
1626169200000|2021-07-13 09:40:00|42943.2|42923.2|42930.7|42910.7|42943.2|42923.2|42930.7|42910.7|11
1626169220000|2021-07-13 09:40:20|||||||||3
1626169260000|2021-07-13 09:41:00|||||||||1
1626169270000|2021-07-13 09:41:10|||||||||1
1626169280000|2021-07-13 09:41:20|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|1
1626169290000|2021-07-13 09:41:30|42933.8|42913.8|42938.2|42918.2|42938.2|42918.2|42933.2|42913.2|0
1626169300000|2021-07-13 09:41:40|||||||||1
1626169310000|2021-07-13 09:41:50|42940|42920|42943.2|42923.2|42943.2|42923.2|42940|42920|2
1626169320000|2021-07-13 09:42:00|||||||||2
1626169340000|2021-07-13 09:42:20|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|2
1626169360000|2021-07-13 09:42:40|42940|42920|42940|42920|42940|42920|42940|42920|1
1626169370000|2021-07-13 09:42:50|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|3
1626169390000|2021-07-13 09:43:10|42933.2|42913.2|42935.7|42915.7|42935.7|42915.7|42933.2|42913.2|2
1626169430000|2021-07-13 09:43:50|42933.2|42913.2|42935.7|42915.7|42935.7|42915.7|42930.7|42910.7|0
1626169440000|2021-07-13 09:44:00|42935|42915|42930.7|42910.7|42935|42915|42930.7|42910.7|3
1626169470000|2021-07-13 09:44:30|||||||||3
1626169480000|2021-07-13 09:44:40|||||||||2
1626169490000|2021-07-13 09:44:50|||||||||1
1626169500000|2021-07-13 09:45:00|42928.2|42908.2|42928.2|42908.2|42928.2|42908.2|42928.2|42908.2|3
1626169510000|2021-07-13 09:45:10|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42928.8|42908.8|2
1626169520000|2021-07-13 09:45:20|42928.2|42908.2|42933.2|42913.2|42933.2|42913.2|42928.2|42908.2|1
1626169540000|2021-07-13 09:45:40|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|0
1626169550000|2021-07-13 09:45:50|42930|42910|42928.2|42908.2|42930|42910|42928.2|42908.2|2
1626169560000|2021-07-13 09:46:00|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|0
1626169580000|2021-07-13 09:46:20|42928.2|42908.2|42928.2|42908.2|42928.2|42908.2|42928.2|42908.2|3
1626169600000|2021-07-13 09:46:40|42925.7|42905.7|42923.2|42903.2|42925.7|42905.7|42923.2|42903.2|3
1626169620000|2021-07-13 09:47:00|42920.7|42900.7|42925.7|42905.7|42925.7|42905.7|42920.7|42900.7|9
1626169630000|2021-07-13 09:47:10|42923.8|42903.8|42923.2|42903.2|42923.8|42903.8|42923.2|42903.2|1
1626169640000|2021-07-13 09:47:20|42921.3|42901.3|42915.7|42895.7|42921.3|42901.3|42915.7|42895.7|4
1626169650000|2021-07-13 09:47:30|42913.2|42893.2|42910.7|42890.7|42913.2|42893.2|42908.8|42888.8|10
1626169660000|2021-07-13 09:47:40|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|0
1626169670000|2021-07-13 09:47:50|||||||||1
1626169690000|2021-07-13 09:48:10|42910.7|42890.7|42908.2|42888.2|42910.7|42890.7|42908.2|42888.2|1
1626169700000|2021-07-13 09:48:20|42908.8|42888.8|42913.2|42893.2|42913.2|42893.2|42908.8|42888.8|1
1626169710000|2021-07-13 09:48:30|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|1
1626169720000|2021-07-13 09:48:40|42911.3|42891.3|42913.2|42893.2|42913.2|42893.2|42911.3|42891.3|2
1626169730000|2021-07-13 09:48:50|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|2
1626169740000|2021-07-13 09:49:00|||||||||4
1626169760000|2021-07-13 09:49:20|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1626169770000|2021-07-13 09:49:30|42912.5|42892.5|42910.7|42890.7|42912.5|42892.5|42910.7|42890.7|2
1626169780000|2021-07-13 09:49:40|||||||||1
1626169790000|2021-07-13 09:49:50|42908.2|42888.2|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|2
1626169800000|2021-07-13 09:50:00|42908.8|42888.8|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|3
1626169830000|2021-07-13 09:50:30|||||||||1
1626169850000|2021-07-13 09:50:50|||||||||1
1626169860000|2021-07-13 09:51:00|||||||||3
1626169890000|2021-07-13 09:51:30|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1626169900000|2021-07-13 09:51:40|42915|42895|42915|42895|42915|42895|42915|42895|0
1626169930000|2021-07-13 09:52:10|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|2
1626169950000|2021-07-13 09:52:30|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|0
1626169960000|2021-07-13 09:52:40|42917.5|42897.5|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|1
1626169970000|2021-07-13 09:52:50|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|1
1626170000000|2021-07-13 09:53:20|42918.2|42898.2|42920.7|42900.7|42922.5|42902.5|42918.2|42898.2|5
1626170030000|2021-07-13 09:53:50|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|0
1626170040000|2021-07-13 09:54:00|42920.7|42900.7|42915.7|42895.7|42920.7|42900.7|42915.7|42895.7|10
1626170050000|2021-07-13 09:54:10|||||||||1
1626170070000|2021-07-13 09:54:30|||||||||1
1626170080000|2021-07-13 09:54:40|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|3
1626170090000|2021-07-13 09:54:50|42910.7|42890.7|42908.2|42888.2|42910.7|42890.7|42908.2|42888.2|6
1626170100000|2021-07-13 09:55:00|42900.7|42880.7|42893.2|42873.2|42900.7|42880.7|42893.2|42873.2|20
1626170110000|2021-07-13 09:55:10|42895.7|42875.7|42895.7|42875.7|42898.2|42878.2|42895.7|42875.7|3
1626170120000|2021-07-13 09:55:20|42887.5|42867.5|42868.2|42848.2|42888.2|42868.2|42858.2|42838.2|53
1626170130000|2021-07-13 09:55:30|42868.8|42848.8|42873.2|42853.2|42873.2|42853.2|42868.8|42848.8|5
1626170140000|2021-07-13 09:55:40|42873.8|42853.8|42880|42860|42880|42860|42873.8|42853.8|2
1626170150000|2021-07-13 09:55:50|42880.7|42860.7|42875.7|42855.7|42880.7|42860.7|42875.7|42855.7|13
1626170160000|2021-07-13 09:56:00|42873.2|42853.2|42870.7|42850.7|42873.2|42853.2|42870.7|42850.7|15
1626170180000|2021-07-13 09:56:20|42873.2|42853.2|42875.7|42855.7|42875.7|42855.7|42873.2|42853.2|2
1626170190000|2021-07-13 09:56:30|||||||||6
1626170200000|2021-07-13 09:56:40|42878.2|42858.2|42875.7|42855.7|42878.2|42858.2|42875.7|42855.7|2
1626170210000|2021-07-13 09:56:50|||||||||1
1626170230000|2021-07-13 09:57:10|42877.5|42857.5|42878.2|42858.2|42878.2|42858.2|42875.7|42855.7|0
1626170240000|2021-07-13 09:57:20|42873.2|42853.2|42868.2|42848.2|42873.2|42853.2|42868.2|42848.2|27
1626170260000|2021-07-13 09:57:40|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|4
1626170270000|2021-07-13 09:57:50|42863.2|42843.2|42861.3|42841.3|42863.2|42843.2|42861.3|42841.3|48
1626170280000|2021-07-13 09:58:00|42860.7|42840.7|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|1
1626170290000|2021-07-13 09:58:10|42861.3|42841.3|42860.7|42840.7|42861.3|42841.3|42860.7|42840.7|6
1626170310000|2021-07-13 09:58:30|||||||||2
1626170320000|2021-07-13 09:58:40|42858.2|42838.2|42860.7|42840.7|42860.7|42840.7|42858.2|42838.2|2
1626170330000|2021-07-13 09:58:50|42862.5|42842.5|42860.7|42840.7|42862.5|42842.5|42860.7|42840.7|1
1626170340000|2021-07-13 09:59:00|||||||||2
1626170350000|2021-07-13 09:59:10|42862.5|42842.5|42863.2|42843.2|42863.2|42843.2|42862.5|42842.5|1
1626170360000|2021-07-13 09:59:20|42865.7|42845.7|42871.3|42851.3|42871.3|42851.3|42865.7|42845.7|25
1626170370000|2021-07-13 09:59:30|42873.2|42853.2|42871.3|42851.3|42873.2|42853.2|42871.3|42851.3|1
1626170380000|2021-07-13 09:59:40|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|1
1626170390000|2021-07-13 09:59:50|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|5
1626170400000|2021-07-13 10:00:00|42864.4|42844.4|42865.7|42845.7|42865.7|42845.7|42860.7|42840.7|14
1626170410000|2021-07-13 10:00:10|42867.5|42847.5|42865.7|42845.7|42868.2|42848.2|42865.7|42845.7|10
1626170420000|2021-07-13 10:00:20|42867.5|42847.5|42865.7|42845.7|42868.2|42848.2|42863.8|42843.8|2
1626170430000|2021-07-13 10:00:30|42866.3|42846.3|42865.7|42845.7|42868.2|42848.2|42863.2|42843.2|9
1626170440000|2021-07-13 10:00:40|42863.8|42843.8|42865.7|42845.7|42865.7|42845.7|42863.8|42843.8|4
1626170450000|2021-07-13 10:00:50|42863.8|42843.8|42867.5|42847.5|42868.2|42848.2|42863.2|42843.2|6
1626170460000|2021-07-13 10:01:00|42868.2|42848.2|42863.2|42843.2|42868.2|42848.2|42863.2|42843.2|6
1626170480000|2021-07-13 10:01:20|42860.7|42840.7|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|6
1626170490000|2021-07-13 10:01:30|42862.5|42842.5|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|6
1626170500000|2021-07-13 10:01:40|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|6
1626170520000|2021-07-13 10:02:00|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|2
1626170530000|2021-07-13 10:02:10|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|7
1626170540000|2021-07-13 10:02:20|||||||||4
1626170550000|2021-07-13 10:02:30|42865|42845|42873.2|42853.2|42873.2|42853.2|42865|42845|20
1626170560000|2021-07-13 10:02:40|||||||||4
1626170570000|2021-07-13 10:02:50|42876.9|42856.9|42875.7|42855.7|42876.9|42856.9|42875.7|42855.7|2
1626170580000|2021-07-13 10:03:00|42877.5|42857.5|42878.2|42858.2|42878.2|42858.2|42877.5|42857.5|2
1626170590000|2021-07-13 10:03:10|42877.5|42857.5|42880.7|42860.7|42880.7|42860.7|42877.5|42857.5|1
1626170610000|2021-07-13 10:03:30|||||||||3
1626170620000|2021-07-13 10:03:40|42881.3|42861.3|42886.3|42866.3|42886.3|42866.3|42881.3|42861.3|9
1626170640000|2021-07-13 10:04:00|42885.7|42865.7|42883.2|42863.2|42885.7|42865.7|42883.2|42863.2|2
1626170650000|2021-07-13 10:04:10|||||||||2
1626170660000|2021-07-13 10:04:20|42883.8|42863.8|42888.2|42868.2|42888.2|42868.2|42883.8|42863.8|2
1626170670000|2021-07-13 10:04:30|42883.2|42863.2|42880.7|42860.7|42883.2|42863.2|42880.7|42860.7|18
1626170680000|2021-07-13 10:04:40|42880|42860|42880|42860|42880|42860|42880|42860|0
1626170690000|2021-07-13 10:04:50|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880|42860|1
1626170700000|2021-07-13 10:05:00|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|2
1626170710000|2021-07-13 10:05:10|42883.8|42863.8|42883.2|42863.2|42885|42865|42883.2|42863.2|19
1626170720000|2021-07-13 10:05:20|||||||||1
1626170730000|2021-07-13 10:05:30|42885|42865|42885|42865|42886.9|42866.9|42883.2|42863.2|2
1626170740000|2021-07-13 10:05:40|42887.5|42867.5|42883.2|42863.2|42887.5|42867.5|42883.2|42863.2|3
1626170750000|2021-07-13 10:05:50|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|2
1626170760000|2021-07-13 10:06:00|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42880|42860|5
1626170770000|2021-07-13 10:06:10|42882.5|42862.5|42880|42860|42882.5|42862.5|42880|42860|2
1626170780000|2021-07-13 10:06:20|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|6
1626170790000|2021-07-13 10:06:30|||||||||2
1626170800000|2021-07-13 10:06:40|42876.3|42856.3|42877.5|42857.5|42877.5|42857.5|42875.7|42855.7|1
1626170810000|2021-07-13 10:06:50|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|1
1626170820000|2021-07-13 10:07:00|42876.3|42856.3|42875.7|42855.7|42878.2|42858.2|42875.7|42855.7|2
1626170830000|2021-07-13 10:07:10|42873.8|42853.8|42868.2|42848.2|42873.8|42853.8|42868.2|42848.2|10
1626170840000|2021-07-13 10:07:20|42865.7|42845.7|42868.2|42848.2|42868.2|42848.2|42865.7|42845.7|1
1626170880000|2021-07-13 10:08:00|42866.3|42846.3|42860.7|42840.7|42866.3|42846.3|42860.7|42840.7|15
1626170890000|2021-07-13 10:08:10|42863.2|42843.2|42863.2|42843.2|42865|42845|42863.2|42843.2|19
1626170900000|2021-07-13 10:08:20|42863.8|42843.8|42865.7|42845.7|42865.7|42845.7|42863.8|42843.8|3
1626170940000|2021-07-13 10:09:00|42865|42845|42865.7|42845.7|42865.7|42845.7|42865|42845|2
1626170950000|2021-07-13 10:09:10|42865|42845|42865.7|42845.7|42865.7|42845.7|42865|42845|0
1626170960000|2021-07-13 10:09:20|42867.5|42847.5|42868.2|42848.2|42868.2|42848.2|42867.5|42847.5|0
1626170980000|2021-07-13 10:09:40|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|5
1626170990000|2021-07-13 10:09:50|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|8
1626171000000|2021-07-13 10:10:00|||||||||1
1626171010000|2021-07-13 10:10:10|||||||||1
1626171020000|2021-07-13 10:10:20|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|2
1626171030000|2021-07-13 10:10:30|42867.5|42847.5|42868.2|42848.2|42868.2|42848.2|42867.5|42847.5|0
1626171040000|2021-07-13 10:10:40|42867.5|42847.5|42867.5|42847.5|42868.2|42848.2|42867.5|42847.5|2
1626171050000|2021-07-13 10:10:50|42863.8|42843.8|42863.2|42843.2|42863.8|42843.8|42863.2|42843.2|2
1626171060000|2021-07-13 10:11:00|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|2
1626171070000|2021-07-13 10:11:10|42866.3|42846.3|42865.7|42845.7|42868.2|42848.2|42865.7|42845.7|3
1626171080000|2021-07-13 10:11:20|42868.2|42848.2|42865.7|42845.7|42868.2|42848.2|42865.7|42845.7|1
1626171090000|2021-07-13 10:11:30|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|0
1626171110000|2021-07-13 10:11:50|42865.7|42845.7|42865.7|42845.7|42866.3|42846.3|42865.7|42845.7|4
1626171120000|2021-07-13 10:12:00|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42865.7|42845.7|3
1626171140000|2021-07-13 10:12:20|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1626171160000|2021-07-13 10:12:40|42870|42850|42873.1|42853.1|42873.1|42853.1|42870|42850|5
1626171170000|2021-07-13 10:12:50|42875|42855|42875|42855|42875|42855|42875|42855|2
1626171180000|2021-07-13 10:13:00|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|2
1626171190000|2021-07-13 10:13:10|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|3
1626171200000|2021-07-13 10:13:20|42872.5|42852.5|42873.1|42853.1|42873.1|42853.1|42870.6|42850.6|3
1626171210000|2021-07-13 10:13:30|||||||||1
1626171220000|2021-07-13 10:13:40|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|0
1626171230000|2021-07-13 10:13:50|||||||||3
1626171240000|2021-07-13 10:14:00|42877.5|42857.5|42882.5|42862.5|42882.5|42862.5|42877.5|42857.5|17
1626171250000|2021-07-13 10:14:10|42883.1|42863.1|42889.4|42869.4|42889.4|42869.4|42883.1|42863.1|1
1626171260000|2021-07-13 10:14:20|42891.3|42871.3|42891.3|42871.3|42891.3|42871.3|42891.3|42871.3|1
1626171270000|2021-07-13 10:14:30|42887.5|42867.5|42888.1|42868.1|42888.1|42868.1|42887.5|42867.5|4
1626171280000|2021-07-13 10:14:40|||||||||1
1626171300000|2021-07-13 10:15:00|42885|42865|42883.1|42863.1|42885.6|42865.6|42883.1|42863.1|4
1626171320000|2021-07-13 10:15:20|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|0
1626171330000|2021-07-13 10:15:30|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|2
1626171340000|2021-07-13 10:15:40|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|2
1626171360000|2021-07-13 10:16:00|42890.6|42870.6|42895.6|42875.6|42895.6|42875.6|42890.6|42870.6|3
1626171370000|2021-07-13 10:16:10|42897.5|42877.5|42903.1|42883.1|42903.1|42883.1|42897.5|42877.5|4
1626171380000|2021-07-13 10:16:20|42905|42885|42903.1|42883.1|42905.6|42885.6|42903.1|42883.1|5
1626171390000|2021-07-13 10:16:30|42903.8|42883.8|42906.3|42886.3|42906.3|42886.3|42903.8|42883.8|1
1626171400000|2021-07-13 10:16:40|42905|42885|42900.6|42880.6|42905|42885|42900.6|42880.6|4
1626171410000|2021-07-13 10:16:50|42902.5|42882.5|42908.1|42888.1|42908.1|42888.1|42902.5|42882.5|2
1626171420000|2021-07-13 10:17:00|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42923.1|42903.1|15
1626171430000|2021-07-13 10:17:10|42927.5|42907.5|42925.6|42905.6|42927.5|42907.5|42925|42905|9
1626171440000|2021-07-13 10:17:20|||||||||4
1626171450000|2021-07-13 10:17:30|42923.8|42903.8|42920.6|42900.6|42923.8|42903.8|42920.6|42900.6|1
1626171460000|2021-07-13 10:17:40|42918.1|42898.1|42915.6|42895.6|42918.1|42898.1|42915.6|42895.6|1
1626171470000|2021-07-13 10:17:50|42913.8|42893.8|42911.3|42891.3|42913.8|42893.8|42911.3|42891.3|8
1626171480000|2021-07-13 10:18:00|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|1
1626171490000|2021-07-13 10:18:10|||||||||3
1626171500000|2021-07-13 10:18:20|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|2
1626171510000|2021-07-13 10:18:30|42908.8|42888.8|42912.5|42892.5|42912.5|42892.5|42908.1|42888.1|5
1626171520000|2021-07-13 10:18:40|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|1
1626171530000|2021-07-13 10:18:50|42915|42895|42915|42895|42915|42895|42915|42895|1
1626171540000|2021-07-13 10:19:00|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|1
1626171560000|2021-07-13 10:19:20|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|4
1626171570000|2021-07-13 10:19:30|42917.5|42897.5|42915.6|42895.6|42917.5|42897.5|42915.6|42895.6|1
1626171580000|2021-07-13 10:19:40|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|2
1626171600000|2021-07-13 10:20:00|42911.3|42891.3|42910.6|42890.6|42911.3|42891.3|42910.6|42890.6|0
1626171610000|2021-07-13 10:20:10|42908.1|42888.1|42906.3|42886.3|42908.1|42888.1|42906.3|42886.3|5
1626171620000|2021-07-13 10:20:20|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|4
1626171630000|2021-07-13 10:20:30|||||||||1
1626171640000|2021-07-13 10:20:40|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|6
1626171650000|2021-07-13 10:20:50|||||||||1
1626171660000|2021-07-13 10:21:00|42906.9|42886.9|42908.1|42888.1|42908.1|42888.1|42906.9|42886.9|5
1626171680000|2021-07-13 10:21:20|||||||||1
1626171690000|2021-07-13 10:21:30|42910|42890|42910.6|42890.6|42910.6|42890.6|42910|42890|2
1626171710000|2021-07-13 10:21:50|||||||||1
1626171720000|2021-07-13 10:22:00|42912.5|42892.5|42910.6|42890.6|42912.5|42892.5|42910.6|42890.6|2
1626171730000|2021-07-13 10:22:10|||||||||2
1626171740000|2021-07-13 10:22:20|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|1
1626171770000|2021-07-13 10:22:50|42903.8|42883.8|42905.6|42885.6|42905.6|42885.6|42903.1|42883.1|8
1626171790000|2021-07-13 10:23:10|||||||||1
1626171800000|2021-07-13 10:23:20|42908.1|42888.1|42908.1|42888.1|42910.6|42890.6|42908.1|42888.1|4
1626171810000|2021-07-13 10:23:30|||||||||1
1626171820000|2021-07-13 10:23:40|42913.1|42893.1|42911.3|42891.3|42913.1|42893.1|42911.3|42891.3|17
1626171840000|2021-07-13 10:24:00|42910.6|42890.6|42908.1|42888.1|42910.6|42890.6|42908.1|42888.1|1
1626171860000|2021-07-13 10:24:20|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|5
1626171870000|2021-07-13 10:24:30|||||||||2
1626171880000|2021-07-13 10:24:40|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|0
1626171900000|2021-07-13 10:25:00|42908.1|42888.1|42910.6|42890.6|42910.6|42890.6|42908.1|42888.1|6
1626171910000|2021-07-13 10:25:10|||||||||4
1626171950000|2021-07-13 10:25:50|42911.3|42891.3|42915|42895|42915|42895|42911.3|42891.3|1
1626171960000|2021-07-13 10:26:00|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|0
1626171980000|2021-07-13 10:26:20|||||||||1
1626172050000|2021-07-13 10:27:30|42917.5|42897.5|42918.1|42898.1|42918.1|42898.1|42917.5|42897.5|0
1626172080000|2021-07-13 10:28:00|42917.5|42897.5|42915.6|42895.6|42917.5|42897.5|42915.6|42895.6|1
1626172090000|2021-07-13 10:28:10|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|0
1626172100000|2021-07-13 10:28:20|42911.3|42891.3|42910.6|42890.6|42913.1|42893.1|42910.6|42890.6|4
1626172110000|2021-07-13 10:28:30|42912.5|42892.5|42913.1|42893.1|42913.1|42893.1|42912.5|42892.5|0
1626172120000|2021-07-13 10:28:40|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|2
1626172140000|2021-07-13 10:29:00|||||||||3
1626172160000|2021-07-13 10:29:20|42916.3|42896.3|42918.1|42898.1|42918.1|42898.1|42916.3|42896.3|4
1626172180000|2021-07-13 10:29:40|||||||||3
1626172190000|2021-07-13 10:29:50|||||||||1
1626172210000|2021-07-13 10:30:10|42920.6|42900.6|42923.1|42903.1|42923.1|42903.1|42920.6|42900.6|2
1626172220000|2021-07-13 10:30:20|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|4
1626172230000|2021-07-13 10:30:30|42926.3|42906.3|42925.6|42905.6|42928.1|42908.1|42923.1|42903.1|3
1626172240000|2021-07-13 10:30:40|42923.8|42903.8|42923.1|42903.1|42923.8|42903.8|42923.1|42903.1|0
1626172250000|2021-07-13 10:30:50|42925.6|42905.6|42923.1|42903.1|42925.6|42905.6|42923.1|42903.1|2
1626172260000|2021-07-13 10:31:00|42921.3|42901.3|42918.1|42898.1|42921.3|42901.3|42918.1|42898.1|3
1626172270000|2021-07-13 10:31:10|42916.3|42896.3|42915.6|42895.6|42916.3|42896.3|42915.6|42895.6|2
1626172280000|2021-07-13 10:31:20|42913.1|42893.1|42915.6|42895.6|42915.6|42895.6|42913.1|42893.1|1
1626172300000|2021-07-13 10:31:40|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|5
1626172320000|2021-07-13 10:32:00|42912.5|42892.5|42913.1|42893.1|42913.1|42893.1|42912.5|42892.5|1
1626172330000|2021-07-13 10:32:10|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|2
1626172340000|2021-07-13 10:32:20|42916.3|42896.3|42920.6|42900.6|42920.6|42900.6|42916.3|42896.3|0
1626172370000|2021-07-13 10:32:50|42925.6|42905.6|42923.1|42903.1|42925.6|42905.6|42923.1|42903.1|2
1626172380000|2021-07-13 10:33:00|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|2
1626172390000|2021-07-13 10:33:10|42927.5|42907.5|42933.1|42913.1|42933.1|42913.1|42927.5|42907.5|2
1626172400000|2021-07-13 10:33:20|42933.8|42913.8|42935.6|42915.6|42935.6|42915.6|42933.8|42913.8|1
1626172410000|2021-07-13 10:33:30|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42933.1|42913.1|5
1626172420000|2021-07-13 10:33:40|42933.1|42913.1|42930.6|42910.6|42933.1|42913.1|42930.6|42910.6|4
1626172430000|2021-07-13 10:33:50|42932.5|42912.5|42930.6|42910.6|42932.5|42912.5|42930.6|42910.6|1
1626172440000|2021-07-13 10:34:00|42928.8|42908.8|42928.8|42908.8|42930.6|42910.6|42928.8|42908.8|4
1626172450000|2021-07-13 10:34:10|42928.1|42908.1|42928.8|42908.8|42928.8|42908.8|42926.3|42906.3|1
1626172470000|2021-07-13 10:34:30|||||||||1
1626172480000|2021-07-13 10:34:40|42925.6|42905.6|42923.1|42903.1|42925.6|42905.6|42923.1|42903.1|2
1626172490000|2021-07-13 10:34:50|42924.4|42904.4|42928.1|42908.1|42928.1|42908.1|42924.4|42904.4|2
1626172500000|2021-07-13 10:35:00|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|3
1626172510000|2021-07-13 10:35:10|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|42926.3|42906.3|1
1626172520000|2021-07-13 10:35:20|42940.6|42920.6|42938.1|42918.1|42940.6|42920.6|42938.1|42918.1|13
1626172530000|2021-07-13 10:35:30|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|0
1626172550000|2021-07-13 10:35:50|||||||||1
1626172570000|2021-07-13 10:36:10|||||||||2
1626172580000|2021-07-13 10:36:20|42941.3|42921.3|42943.1|42923.1|42943.1|42923.1|42941.3|42921.3|1
1626172590000|2021-07-13 10:36:30|42945|42925|42945|42925|42945|42925|42945|42925|6
1626172600000|2021-07-13 10:36:40|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|42947.5|42927.5|0
1626172610000|2021-07-13 10:36:50|42945|42925|42947.5|42927.5|42947.5|42927.5|42945|42925|0
1626172620000|2021-07-13 10:37:00|42948.1|42928.1|42948.1|42928.1|42948.1|42928.1|42948.1|42928.1|1
1626172630000|2021-07-13 10:37:10|42947.5|42927.5|42950.6|42930.6|42950.6|42930.6|42945.6|42925.6|4
1626172640000|2021-07-13 10:37:20|42950|42930|42948.1|42928.1|42950|42930|42948.1|42928.1|1
1626172650000|2021-07-13 10:37:30|||||||||1
1626172660000|2021-07-13 10:37:40|||||||||1
1626172680000|2021-07-13 10:38:00|42946.3|42926.3|42945.6|42925.6|42946.3|42926.3|42945.6|42925.6|3
1626172690000|2021-07-13 10:38:10|42943.1|42923.1|42933.1|42913.1|42943.1|42923.1|42933.1|42913.1|11
1626172700000|2021-07-13 10:38:20|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|1
1626172710000|2021-07-13 10:38:30|42930.6|42910.6|42930.6|42910.6|42933.1|42913.1|42930.6|42910.6|1
1626172730000|2021-07-13 10:38:50|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42933.1|42913.1|0
1626172740000|2021-07-13 10:39:00|42938.1|42918.1|42935.6|42915.6|42938.1|42918.1|42935.6|42915.6|1
1626172750000|2021-07-13 10:39:10|||||||||4
1626172760000|2021-07-13 10:39:20|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|1
1626172770000|2021-07-13 10:39:30|||||||||2
1626172790000|2021-07-13 10:39:50|42940|42920|42938.1|42918.1|42940|42920|42938.1|42918.1|0
1626172800000|2021-07-13 10:40:00|42935.6|42915.6|42933.1|42913.1|42935.6|42915.6|42933.1|42913.1|4
1626172810000|2021-07-13 10:40:10|42930.6|42910.6|42918.1|42898.1|42930.6|42910.6|42918.1|42898.1|2
1626172820000|2021-07-13 10:40:20|42915.6|42895.6|42918.1|42898.1|42918.1|42898.1|42915.6|42895.6|5
1626172860000|2021-07-13 10:41:00|42923.1|42903.1|42925.6|42905.6|42925.6|42905.6|42923.1|42903.1|1
1626172870000|2021-07-13 10:41:10|||||||||1
1626172890000|2021-07-13 10:41:30|42928.1|42908.1|42928.8|42908.8|42930.6|42910.6|42928.1|42908.1|0
1626172900000|2021-07-13 10:41:40|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|2
1626172910000|2021-07-13 10:41:50|42928.1|42908.1|42930.6|42910.6|42930.6|42910.6|42928.1|42908.1|1
1626172930000|2021-07-13 10:42:10|||||||||3
1626172950000|2021-07-13 10:42:30|42928.1|42908.1|42933.1|42913.1|42933.1|42913.1|42928.1|42908.1|2
1626172960000|2021-07-13 10:42:40|||||||||2
1626173000000|2021-07-13 10:43:20|42935.6|42915.6|42930.6|42910.6|42935.6|42915.6|42930.6|42910.6|3
1626173010000|2021-07-13 10:43:30|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|1
1626173020000|2021-07-13 10:43:40|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42933.1|42913.1|0
1626173030000|2021-07-13 10:43:50|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|0
1626173040000|2021-07-13 10:44:00|42931.3|42911.3|42923.1|42903.1|42931.3|42911.3|42923.1|42903.1|13
1626173050000|2021-07-13 10:44:10|42921.3|42901.3|42918.1|42898.1|42921.3|42901.3|42918.1|42898.1|2
1626173060000|2021-07-13 10:44:20|42914.4|42894.4|42908.1|42888.1|42914.4|42894.4|42908.1|42888.1|4
1626173070000|2021-07-13 10:44:30|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|0
1626173080000|2021-07-13 10:44:40|42903.8|42883.8|42898.1|42878.1|42903.8|42883.8|42898.1|42878.1|11
1626173090000|2021-07-13 10:44:50|42895.6|42875.6|42905.6|42885.6|42905.6|42885.6|42893.1|42873.1|10
1626173100000|2021-07-13 10:45:00|42907.5|42887.5|42905.6|42885.6|42910|42890|42905.6|42885.6|5
1626173110000|2021-07-13 10:45:10|42906.3|42886.3|42905.6|42885.6|42906.3|42886.3|42903.1|42883.1|6
1626173120000|2021-07-13 10:45:20|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|0
1626173130000|2021-07-13 10:45:30|||||||||4
1626173140000|2021-07-13 10:45:40|42900.6|42880.6|42901.3|42881.3|42903.1|42883.1|42900.6|42880.6|1
1626173150000|2021-07-13 10:45:50|42900.6|42880.6|42905.6|42885.6|42905.6|42885.6|42900.6|42880.6|1
1626173160000|2021-07-13 10:46:00|42910.6|42890.6|42915.6|42895.6|42915.6|42895.6|42910.6|42890.6|3
1626173170000|2021-07-13 10:46:10|||||||||3
1626173180000|2021-07-13 10:46:20|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|2
1626173200000|2021-07-13 10:46:40|42915|42895|42910|42890|42915.6|42895.6|42910|42890|10
1626173210000|2021-07-13 10:46:50|42909.4|42889.4|42900.6|42880.6|42909.4|42889.4|42900.6|42880.6|4
1626173220000|2021-07-13 10:47:00|42902.5|42882.5|42901.3|42881.3|42905.6|42885.6|42901.3|42881.3|0
1626173230000|2021-07-13 10:47:10|42900.6|42880.6|42898.1|42878.1|42900.6|42880.6|42898.1|42878.1|3
1626173240000|2021-07-13 10:47:20|||||||||2
1626173250000|2021-07-13 10:47:30|42896.3|42876.3|42895.6|42875.6|42898.1|42878.1|42895.6|42875.6|1
1626173260000|2021-07-13 10:47:40|42897.5|42877.5|42898.1|42878.1|42900.6|42880.6|42895.6|42875.6|2
1626173270000|2021-07-13 10:47:50|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|2
1626173280000|2021-07-13 10:48:00|42895.6|42875.6|42895.6|42875.6|42898.1|42878.1|42895.6|42875.6|6
1626173290000|2021-07-13 10:48:10|42893.8|42873.8|42895.6|42875.6|42895.6|42875.6|42893.1|42873.1|2
1626173300000|2021-07-13 10:48:20|42895|42875|42893.1|42873.1|42895|42875|42890.6|42870.6|4
1626173310000|2021-07-13 10:48:30|||||||||3
1626173320000|2021-07-13 10:48:40|42895.6|42875.6|42893.1|42873.1|42895.6|42875.6|42893.1|42873.1|4
1626173330000|2021-07-13 10:48:50|||||||||5
1626173340000|2021-07-13 10:49:00|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|2
1626173350000|2021-07-13 10:49:10|42893.8|42873.8|42898.1|42878.1|42898.1|42878.1|42893.8|42873.8|8
1626173360000|2021-07-13 10:49:20|42900.6|42880.6|42902.5|42882.5|42902.5|42882.5|42900.6|42880.6|3
1626173370000|2021-07-13 10:49:30|42903.1|42883.1|42905|42885|42905|42885|42902.5|42882.5|2
1626173380000|2021-07-13 10:49:40|42902.5|42882.5|42907.5|42887.5|42907.5|42887.5|42902.5|42882.5|1
1626173390000|2021-07-13 10:49:50|42910|42890|42907.5|42887.5|42910|42890|42907.5|42887.5|1
1626173400000|2021-07-13 10:50:00|||||||||1
1626173410000|2021-07-13 10:50:10|42910|42890|42905.6|42885.6|42910|42890|42905.6|42885.6|5
1626173420000|2021-07-13 10:50:20|42907.5|42887.5|42905.6|42885.6|42907.5|42887.5|42905.6|42885.6|1
1626173430000|2021-07-13 10:50:30|||||||||1
1626173440000|2021-07-13 10:50:40|||||||||1
1626173490000|2021-07-13 10:51:30|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|2
1626173510000|2021-07-13 10:51:50|||||||||3
1626173520000|2021-07-13 10:52:00|42906.9|42886.9|42908.1|42888.1|42908.1|42888.1|42905.6|42885.6|3
1626173530000|2021-07-13 10:52:10|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|1
1626173570000|2021-07-13 10:52:50|42903.1|42883.1|42905.6|42885.6|42908.1|42888.1|42903.1|42883.1|4
1626173580000|2021-07-13 10:53:00|42905|42885|42905.6|42885.6|42905.6|42885.6|42905|42885|0
1626173610000|2021-07-13 10:53:30|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|2
1626173650000|2021-07-13 10:54:10|||||||||1
1626173660000|2021-07-13 10:54:20|42908.8|42888.8|42908.1|42888.1|42908.8|42888.8|42908.1|42888.1|3
1626173680000|2021-07-13 10:54:40|42906.3|42886.3|42904.4|42884.4|42906.3|42886.3|42904.4|42884.4|4
1626173690000|2021-07-13 10:54:50|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|42906.3|42886.3|11
1626173700000|2021-07-13 10:55:00|42904.4|42884.4|42906.3|42886.3|42906.3|42886.3|42904.4|42884.4|0
1626173710000|2021-07-13 10:55:10|42908.1|42888.1|42908.8|42888.8|42908.8|42888.8|42908.1|42888.1|2
1626173720000|2021-07-13 10:55:20|42906.3|42886.3|42908.8|42888.8|42908.8|42888.8|42906.3|42886.3|0
1626173740000|2021-07-13 10:55:40|42906.3|42886.3|42905.6|42885.6|42907.5|42887.5|42905.6|42885.6|4
1626173750000|2021-07-13 10:55:50|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|1
1626173760000|2021-07-13 10:56:00|42908.8|42888.8|42905.6|42885.6|42908.8|42888.8|42905.6|42885.6|0
1626173800000|2021-07-13 10:56:40|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|2
1626173810000|2021-07-13 10:56:50|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|1
1626173850000|2021-07-13 10:57:30|42905|42885|42905.6|42885.6|42905.6|42885.6|42903.1|42883.1|10
1626173860000|2021-07-13 10:57:40|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|1
1626173870000|2021-07-13 10:57:50|42905.6|42885.6|42905|42885|42905.6|42885.6|42903.1|42883.1|5
1626173880000|2021-07-13 10:58:00|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|0
1626173890000|2021-07-13 10:58:10|||||||||2
1626173900000|2021-07-13 10:58:20|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|42903.8|42883.8|3
1626173910000|2021-07-13 10:58:30|42901.3|42881.3|42903.1|42883.1|42903.1|42883.1|42901.3|42881.3|1
1626173940000|2021-07-13 10:59:00|42900.6|42880.6|42903.1|42883.1|42903.1|42883.1|42900.6|42880.6|2
1626173970000|2021-07-13 10:59:30|||||||||4
1626173980000|2021-07-13 10:59:40|||||||||1
1626174000000|2021-07-13 11:00:00|42906.9|42886.9|42907.5|42887.5|42907.5|42887.5|42906.9|42886.9|3
1626174010000|2021-07-13 11:00:10|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|6
1626174020000|2021-07-13 11:00:20|42901.3|42881.3|42898.1|42878.1|42901.3|42881.3|42895.6|42875.6|7
1626174030000|2021-07-13 11:00:30|42895.6|42875.6|42898.8|42878.8|42898.8|42878.8|42895.6|42875.6|4
1626174040000|2021-07-13 11:00:40|42898.1|42878.1|42903.1|42883.1|42903.1|42883.1|42898.1|42878.1|0
1626174050000|2021-07-13 11:00:50|42900.6|42880.6|42898.1|42878.1|42900.6|42880.6|42898.1|42878.1|4
1626174060000|2021-07-13 11:01:00|||||||||1
1626174090000|2021-07-13 11:01:30|42891.3|42871.3|42889.4|42869.4|42891.3|42871.3|42889.4|42869.4|7
1626174100000|2021-07-13 11:01:40|42891.3|42871.3|42886.3|42866.3|42891.3|42871.3|42886.3|42866.3|6
1626174110000|2021-07-13 11:01:50|42883.8|42863.8|42882.5|42862.5|42883.8|42863.8|42882.5|42862.5|4
1626174120000|2021-07-13 11:02:00|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42878.1|42858.1|8
1626174130000|2021-07-13 11:02:10|42880|42860|42880.6|42860.6|42880.6|42860.6|42878.1|42858.1|4
1626174140000|2021-07-13 11:02:20|42878.1|42858.1|42878.1|42858.1|42880.6|42860.6|42878.1|42858.1|2
1626174150000|2021-07-13 11:02:30|42876.3|42856.3|42880.6|42860.6|42880.6|42860.6|42876.3|42856.3|5
1626174160000|2021-07-13 11:02:40|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|0
1626174180000|2021-07-13 11:03:00|42876.3|42856.3|42880.6|42860.6|42880.6|42860.6|42876.3|42856.3|9
1626174190000|2021-07-13 11:03:10|42880|42860|42880.6|42860.6|42880.6|42860.6|42878.1|42858.1|6
1626174210000|2021-07-13 11:03:30|42878.8|42858.8|42880.6|42860.6|42880.6|42860.6|42878.8|42858.8|0
1626174230000|2021-07-13 11:03:50|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|1
1626174240000|2021-07-13 11:04:00|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|2
1626174250000|2021-07-13 11:04:10|||||||||3
1626174270000|2021-07-13 11:04:30|42883.1|42863.1|42878.1|42858.1|42883.1|42863.1|42878.1|42858.1|4
1626174280000|2021-07-13 11:04:40|42876.3|42856.3|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|1
1626174290000|2021-07-13 11:04:50|42875.6|42855.6|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|0
1626174300000|2021-07-13 11:05:00|42876.3|42856.3|42873.1|42853.1|42876.3|42856.3|42873.1|42853.1|2
1626174310000|2021-07-13 11:05:10|||||||||3
1626174320000|2021-07-13 11:05:20|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|16
1626174330000|2021-07-13 11:05:30|42866.3|42846.3|42868.1|42848.1|42868.1|42848.1|42866.3|42846.3|7
1626174340000|2021-07-13 11:05:40|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|42870.6|42850.6|2
1626174350000|2021-07-13 11:05:50|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|8
1626174370000|2021-07-13 11:06:10|42870.6|42850.6|42875.6|42855.6|42875.6|42855.6|42870.6|42850.6|6
1626174380000|2021-07-13 11:06:20|42875|42855|42875.6|42855.6|42875.6|42855.6|42873.1|42853.1|4
1626174390000|2021-07-13 11:06:30|42873.1|42853.1|42873.1|42853.1|42875.6|42855.6|42873.1|42853.1|0
1626174400000|2021-07-13 11:06:40|||||||||1
1626213600000|2021-07-13 22:00:00|42923.4|42903.4|42918.5|42898.5|42923.4|42903.4|42918.5|42898.5|2
1626213610000|2021-07-13 22:00:10|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|0
1626213620000|2021-07-13 22:00:20|||||||||3
1626213630000|2021-07-13 22:00:30|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|1
1626213660000|2021-07-13 22:01:00|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|0
1626213670000|2021-07-13 22:01:10|||||||||1
1626213710000|2021-07-13 22:01:50|42910.4|42890.4|42907.9|42887.9|42910.4|42890.4|42907.9|42887.9|0
1626213720000|2021-07-13 22:02:00|42906.6|42886.6|42897.9|42877.9|42906.6|42886.6|42897.9|42877.9|1
1626213730000|2021-07-13 22:02:10|||||||||5
1626213740000|2021-07-13 22:02:20|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|0
1626213750000|2021-07-13 22:02:30|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|42902.9|42882.9|0
1626213760000|2021-07-13 22:02:40|||||||||1
1626213770000|2021-07-13 22:02:50|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|42905.4|42885.4|0
1626213780000|2021-07-13 22:03:00|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|3
1626213790000|2021-07-13 22:03:10|42912.9|42892.9|42914.7|42894.7|42914.7|42894.7|42912.9|42892.9|3
1626213800000|2021-07-13 22:03:20|42915.4|42895.4|42913.5|42893.5|42915.4|42895.4|42912.9|42892.9|5
1626213810000|2021-07-13 22:03:30|42912.9|42892.9|42912.9|42892.9|42914.7|42894.7|42912.9|42892.9|0
1626213850000|2021-07-13 22:04:10|42914.7|42894.7|42912.9|42892.9|42914.7|42894.7|42912.9|42892.9|0
1626213860000|2021-07-13 22:04:20|42913.5|42893.5|42915.4|42895.4|42915.4|42895.4|42913.5|42893.5|1
1626213870000|2021-07-13 22:04:30|||||||||2
1626213890000|2021-07-13 22:04:50|||||||||3
1626213910000|2021-07-13 22:05:10|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|1
1626213930000|2021-07-13 22:05:30|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|0
1626213960000|2021-07-13 22:06:00|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|0
1626213970000|2021-07-13 22:06:10|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|0
1626213980000|2021-07-13 22:06:20|42911|42891|42910.4|42890.4|42911|42891|42910.4|42890.4|0
1626213990000|2021-07-13 22:06:30|||||||||2
1626214000000|2021-07-13 22:06:40|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|2
1626214030000|2021-07-13 22:07:10|42912.8|42892.8|42910.3|42890.3|42912.8|42892.8|42910.3|42890.3|1
1626214040000|2021-07-13 22:07:20|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|1
1626214120000|2021-07-13 22:08:40|42913.5|42893.5|42912.8|42892.8|42915.3|42895.3|42912.8|42892.8|2
1626214150000|2021-07-13 22:09:10|42914.7|42894.7|42915.3|42895.3|42915.3|42895.3|42914.7|42894.7|0
1626214160000|2021-07-13 22:09:20|42914.7|42894.7|42912.8|42892.8|42914.7|42894.7|42912.8|42892.8|0
1626214230000|2021-07-13 22:10:30|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|2
1626214240000|2021-07-13 22:10:40|||||||||2
1626214330000|2021-07-13 22:12:10|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|42916.6|42896.6|1
1626214340000|2021-07-13 22:12:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|2
1626214350000|2021-07-13 22:12:30|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|2
1626214360000|2021-07-13 22:12:40|42911|42891|42911|42891|42911|42891|42911|42891|3
1626214370000|2021-07-13 22:12:50|42910.3|42890.3|42912.8|42892.8|42912.8|42892.8|42910.3|42890.3|1
1626214380000|2021-07-13 22:13:00|42911|42891|42911|42891|42911|42891|42911|42891|2
1626214390000|2021-07-13 22:13:10|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|2
1626214400000|2021-07-13 22:13:20|||||||||2
1626214410000|2021-07-13 22:13:30|||||||||1
1626214420000|2021-07-13 22:13:40|||||||||2
1626214430000|2021-07-13 22:13:50|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|3
1626214440000|2021-07-13 22:14:00|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|1
1626214450000|2021-07-13 22:14:10|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|8
1626214460000|2021-07-13 22:14:20|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|0
1626214510000|2021-07-13 22:15:10|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|4
1626214630000|2021-07-13 22:17:10|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|5
1626214690000|2021-07-13 22:18:10|42907.2|42887.2|42910.3|42890.3|42910.3|42890.3|42907.2|42887.2|2
1626214720000|2021-07-13 22:18:40|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|1
1626214740000|2021-07-13 22:19:00|||||||||1
1626214750000|2021-07-13 22:19:10|42913.5|42893.5|42915.3|42895.3|42915.3|42895.3|42913.5|42893.5|1
1626214870000|2021-07-13 22:21:10|||||||||4
1626214930000|2021-07-13 22:22:10|||||||||1
1626215040000|2021-07-13 22:24:00|||||||||1
1626215080000|2021-07-13 22:24:40|||||||||1
1626215090000|2021-07-13 22:24:50|||||||||1
1626215100000|2021-07-13 22:25:00|42913.5|42893.5|42908.5|42888.5|42913.5|42893.5|42908.5|42888.5|5
1626215230000|2021-07-13 22:27:10|42906|42886|42906|42886|42906|42886|42906|42886|4
1626215250000|2021-07-13 22:27:30|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|0
1626215280000|2021-07-13 22:28:00|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|0
1626215290000|2021-07-13 22:28:10|||||||||4
1626215340000|2021-07-13 22:29:00|||||||||1
1626215360000|2021-07-13 22:29:20|||||||||1
1626215400000|2021-07-13 22:30:00|||||||||1
1626215440000|2021-07-13 22:30:40|42906|42886|42906|42886|42906|42886|42906|42886|2
1626215460000|2021-07-13 22:31:00|42910.3|42890.3|42912.8|42892.8|42912.8|42892.8|42910.3|42890.3|1
1626215510000|2021-07-13 22:31:50|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|0
1626215570000|2021-07-13 22:32:50|42911|42891|42912.8|42892.8|42912.8|42892.8|42911|42891|1
1626215590000|2021-07-13 22:33:10|42911|42891|42912.8|42892.8|42912.8|42892.8|42908.5|42888.5|9
1626215600000|2021-07-13 22:33:20|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|1
1626215640000|2021-07-13 22:34:00|||||||||3
1626215730000|2021-07-13 22:35:30|42911.6|42891.6|42913.5|42893.5|42913.5|42893.5|42911.6|42891.6|1
1626215790000|2021-07-13 22:36:30|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|0
1626215800000|2021-07-13 22:36:40|||||||||1
1626215940000|2021-07-13 22:39:00|||||||||1
1626215950000|2021-07-13 22:39:10|||||||||1
1626216030000|2021-07-13 22:40:30|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|2
1626216050000|2021-07-13 22:40:50|||||||||1
1626216060000|2021-07-13 22:41:00|42912.8|42892.8|42913.5|42893.5|42913.5|42893.5|42912.8|42892.8|3
1626216090000|2021-07-13 22:41:30|42916|42896|42916|42896|42916|42896|42916|42896|0
1626216100000|2021-07-13 22:41:40|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|0
1626216110000|2021-07-13 22:41:50|||||||||1
1626216150000|2021-07-13 22:42:30|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|2
1626216180000|2021-07-13 22:43:00|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|1
1626216240000|2021-07-13 22:44:00|42915.3|42895.3|42917.8|42897.8|42917.8|42897.8|42915.3|42895.3|4
1626216310000|2021-07-13 22:45:10|42918.5|42898.5|42920.3|42900.3|42920.3|42900.3|42918.5|42898.5|1
1626216340000|2021-07-13 22:45:40|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|42917.8|42897.8|1
1626216460000|2021-07-13 22:47:40|42915.3|42895.3|42917.8|42897.8|42917.8|42897.8|42915.3|42895.3|0
1626216470000|2021-07-13 22:47:50|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|1
1626216480000|2021-07-13 22:48:00|42919.7|42899.7|42915.3|42895.3|42919.7|42899.7|42915.3|42895.3|0
1626216540000|2021-07-13 22:49:00|42917.8|42897.8|42915.3|42895.3|42917.8|42897.8|42915.3|42895.3|1
1626216580000|2021-07-13 22:49:40|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|3
1626216600000|2021-07-13 22:50:00|42922.2|42902.2|42922.8|42902.8|42922.8|42902.8|42922.2|42902.2|0
1626216610000|2021-07-13 22:50:10|42921|42901|42920.3|42900.3|42921|42901|42920.3|42900.3|0
1626216620000|2021-07-13 22:50:20|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|7
1626216670000|2021-07-13 22:51:10|||||||||1
1626216680000|2021-07-13 22:51:20|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|1
1626216730000|2021-07-13 22:52:10|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|1
1626216750000|2021-07-13 22:52:30|42914.7|42894.7|42906|42886|42914.7|42894.7|42906|42886|6
1626216760000|2021-07-13 22:52:40|||||||||1
1626216780000|2021-07-13 22:53:00|||||||||1
1626216810000|2021-07-13 22:53:30|42907.8|42887.8|42910.3|42890.3|42910.3|42890.3|42907.8|42887.8|1
1626216840000|2021-07-13 22:54:00|||||||||1
1626216870000|2021-07-13 22:54:30|42914|42894|42914|42894|42914|42894|42914|42894|0
1626216880000|2021-07-13 22:54:40|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|0
1626217000000|2021-07-13 22:56:40|42913.5|42893.5|42915.3|42895.3|42915.3|42895.3|42910.3|42890.3|5
1626217100000|2021-07-13 22:58:20|||||||||1
1626217130000|2021-07-13 22:58:50|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|0
1626217140000|2021-07-13 22:59:00|||||||||1
1626217170000|2021-07-13 22:59:30|42912.2|42892.2|42910.3|42890.3|42912.2|42892.2|42910.3|42890.3|0
1626217200000|2021-07-13 23:00:00|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|2
1626217210000|2021-07-13 23:00:10|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|2
1626217230000|2021-07-13 23:00:30|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|0
1626217250000|2021-07-13 23:00:50|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|42903.5|42883.5|0
1626217260000|2021-07-13 23:01:00|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|0
1626217270000|2021-07-13 23:01:10|42903.5|42883.5|42900.3|42880.3|42903.5|42883.5|42900.3|42880.3|0
1626217310000|2021-07-13 23:01:50|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|1
1626217330000|2021-07-13 23:02:10|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|0
1626217340000|2021-07-13 23:02:20|42904.7|42884.7|42900.3|42880.3|42905.3|42885.3|42900.3|42880.3|2
1626217350000|2021-07-13 23:02:30|42902.8|42882.8|42900.3|42880.3|42902.8|42882.8|42900.3|42880.3|3
1626217360000|2021-07-13 23:02:40|42895.3|42875.3|42891|42871|42895.3|42875.3|42891|42871|5
1626217370000|2021-07-13 23:02:50|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|1
1626217400000|2021-07-13 23:03:20|42895.3|42875.3|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|0
1626217410000|2021-07-13 23:03:30|42895.3|42875.3|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|3
1626217440000|2021-07-13 23:04:00|42897.2|42877.2|42892.8|42872.8|42897.2|42877.2|42892.8|42872.8|4
1626217500000|2021-07-13 23:05:00|||||||||1
1626217510000|2021-07-13 23:05:10|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|3
1626217520000|2021-07-13 23:05:20|42897.8|42877.8|42897.8|42877.8|42901|42881|42897.8|42877.8|3
1626217530000|2021-07-13 23:05:30|42900.3|42880.3|42899.7|42879.7|42900.3|42880.3|42897.8|42877.8|0
1626217540000|2021-07-13 23:05:40|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|0
1626217550000|2021-07-13 23:05:50|42897.8|42877.8|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|1
1626217580000|2021-07-13 23:06:20|||||||||2
1626217590000|2021-07-13 23:06:30|||||||||2
1626217600000|2021-07-13 23:06:40|42900.3|42880.3|42900.3|42880.3|42902.8|42882.8|42900.3|42880.3|6
1626217610000|2021-07-13 23:06:50|42898.5|42878.5|42898.5|42878.5|42902.8|42882.8|42897.8|42877.8|3
1626217620000|2021-07-13 23:07:00|42897.8|42877.8|42902.8|42882.8|42902.8|42882.8|42897.8|42877.8|2
1626217630000|2021-07-13 23:07:10|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42897.8|42877.8|1
1626217640000|2021-07-13 23:07:20|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|0
1626217660000|2021-07-13 23:07:40|||||||||1
1626217680000|2021-07-13 23:08:00|42898.5|42878.5|42900.3|42880.3|42900.3|42880.3|42898.5|42878.5|1
1626217690000|2021-07-13 23:08:10|42897.8|42877.8|42894.7|42874.7|42897.8|42877.8|42894.7|42874.7|11
1626217730000|2021-07-13 23:08:50|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|4
1626217740000|2021-07-13 23:09:00|42890.3|42870.3|42885.3|42865.3|42890.3|42870.3|42885.3|42865.3|2
1626217760000|2021-07-13 23:09:20|42887.2|42867.2|42886|42866|42887.8|42867.8|42886|42866|1
1626217770000|2021-07-13 23:09:30|42885.3|42865.3|42887.8|42867.8|42887.8|42867.8|42885.3|42865.3|0
1626217790000|2021-07-13 23:09:50|42888.5|42868.5|42890.3|42870.3|42890.3|42870.3|42888.5|42868.5|2
1626217800000|2021-07-13 23:10:00|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|2
1626217850000|2021-07-13 23:10:50|||||||||3
1626217860000|2021-07-13 23:11:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1626217870000|2021-07-13 23:11:10|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|0
1626217890000|2021-07-13 23:11:30|42887.2|42867.2|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|1
1626217900000|2021-07-13 23:11:40|||||||||2
1626217910000|2021-07-13 23:11:50|42887.2|42867.2|42887.8|42867.8|42887.8|42867.8|42887.2|42867.2|0
1626217930000|2021-07-13 23:12:10|42888.5|42868.5|42890.3|42870.3|42890.3|42870.3|42888.5|42868.5|2
1626217940000|2021-07-13 23:12:20|42888.5|42868.5|42887.8|42867.8|42888.5|42868.5|42887.8|42867.8|0
1626217950000|2021-07-13 23:12:30|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|0
1626217970000|2021-07-13 23:12:50|42887.8|42867.8|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|1
1626218020000|2021-07-13 23:13:40|42887.8|42867.8|42887.2|42867.2|42887.8|42867.8|42885.3|42865.3|1
1626218030000|2021-07-13 23:13:50|42887.8|42867.8|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|0
1626218050000|2021-07-13 23:14:10|42887.2|42867.2|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|1
1626218100000|2021-07-13 23:15:00|42886|42866|42887.8|42867.8|42887.8|42867.8|42886|42866|2
1626218230000|2021-07-13 23:17:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|2
1626218240000|2021-07-13 23:17:20|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1626218250000|2021-07-13 23:17:30|42890.3|42870.3|42889.7|42869.7|42890.3|42870.3|42889.7|42869.7|0
1626218260000|2021-07-13 23:17:40|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1626218270000|2021-07-13 23:17:50|42891|42871|42889.7|42869.7|42892.8|42872.8|42889.7|42869.7|0
1626218280000|2021-07-13 23:18:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1626218290000|2021-07-13 23:18:10|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|0
1626218300000|2021-07-13 23:18:20|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1626218350000|2021-07-13 23:19:10|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1626218370000|2021-07-13 23:19:30|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1626218390000|2021-07-13 23:19:50|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|0
1626218400000|2021-07-13 23:20:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1626218430000|2021-07-13 23:20:30|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|0
1626218460000|2021-07-13 23:21:00|42889.7|42869.7|42892.8|42872.8|42892.8|42872.8|42889.7|42869.7|2
1626218470000|2021-07-13 23:21:10|42889.7|42869.7|42887.8|42867.8|42889.7|42869.7|42887.8|42867.8|1
1626218480000|2021-07-13 23:21:20|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|0
1626218490000|2021-07-13 23:21:30|42891|42871|42890.3|42870.3|42891|42871|42890.3|42870.3|0
1626218500000|2021-07-13 23:21:40|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|2
1626218550000|2021-07-13 23:22:30|42893.5|42873.5|42895.3|42875.3|42895.3|42875.3|42893.5|42873.5|1
1626218560000|2021-07-13 23:22:40|42893.5|42873.5|42892.8|42872.8|42893.5|42873.5|42892.8|42872.8|0
1626218570000|2021-07-13 23:22:50|42893.5|42873.5|42895.3|42875.3|42895.3|42875.3|42893.5|42873.5|1
1626218720000|2021-07-13 23:25:20|42892.8|42872.8|42895.3|42875.3|42895.3|42875.3|42892.8|42872.8|1
1626218730000|2021-07-13 23:25:30|42897.2|42877.2|42897.8|42877.8|42900.3|42880.3|42897.2|42877.2|4
1626218740000|2021-07-13 23:25:40|||||||||1
1626218810000|2021-07-13 23:26:50|||||||||1
1626218830000|2021-07-13 23:27:10|42899.7|42879.7|42900.3|42880.3|42901|42881|42899.7|42879.7|3
1626218890000|2021-07-13 23:28:10|||||||||1
1626218940000|2021-07-13 23:29:00|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|1
1626218950000|2021-07-13 23:29:10|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|0
1626218960000|2021-07-13 23:29:20|42899.7|42879.7|42897.8|42877.8|42899.7|42879.7|42897.8|42877.8|1
1626219050000|2021-07-13 23:30:50|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|3
1626219110000|2021-07-13 23:31:50|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|3
1626219140000|2021-07-13 23:32:20|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|4
1626219180000|2021-07-13 23:33:00|42901|42881|42901|42881|42901|42881|42901|42881|0
1626219190000|2021-07-13 23:33:10|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|0
1626219210000|2021-07-13 23:33:30|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|0
1626219220000|2021-07-13 23:33:40|||||||||2
1626219230000|2021-07-13 23:33:50|42897.2|42877.2|42895.3|42875.3|42897.2|42877.2|42895.3|42875.3|0
1626219270000|2021-07-13 23:34:30|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|3
1626219290000|2021-07-13 23:34:50|42891|42871|42891|42871|42891|42871|42891|42871|1
1626219300000|2021-07-13 23:35:00|42890.3|42870.3|42887.8|42867.8|42891|42871|42887.8|42867.8|9
1626219310000|2021-07-13 23:35:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1626219380000|2021-07-13 23:36:20|42892.2|42872.2|42892.8|42872.8|42892.8|42872.8|42892.2|42872.2|0
1626219420000|2021-07-13 23:37:00|||||||||1
1626219540000|2021-07-13 23:39:00|||||||||1
1626219620000|2021-07-13 23:40:20|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1626219660000|2021-07-13 23:41:00|42888.5|42868.5|42882.8|42862.8|42888.5|42868.5|42882.8|42862.8|8
1626219670000|2021-07-13 23:41:10|||||||||1
1626219710000|2021-07-13 23:41:50|||||||||1
1626219720000|2021-07-13 23:42:00|42880.3|42860.3|42880.3|42860.3|42880.3|42860.3|42880.3|42860.3|0
1626219750000|2021-07-13 23:42:30|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|2
1626219770000|2021-07-13 23:42:50|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|0
1626219780000|2021-07-13 23:43:00|42877.2|42857.2|42877.8|42857.8|42877.8|42857.8|42877.2|42857.2|0
1626219790000|2021-07-13 23:43:10|||||||||6
1626219800000|2021-07-13 23:43:20|42876|42856|42862.8|42842.8|42876|42856|42862.8|42842.8|14
1626219820000|2021-07-13 23:43:40|42863.5|42843.5|42867.8|42847.8|42867.8|42847.8|42863.5|42843.5|5
1626219840000|2021-07-13 23:44:00|42867.2|42847.2|42861|42841|42867.2|42847.2|42861|42841|5
1626219850000|2021-07-13 23:44:10|42859.7|42839.7|42857.8|42837.8|42859.7|42839.7|42857.8|42837.8|2
1626219870000|2021-07-13 23:44:30|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|42860.3|42840.3|1
1626219880000|2021-07-13 23:44:40|||||||||5
1626219900000|2021-07-13 23:45:00|42858.5|42838.5|42860.3|42840.3|42860.3|42840.3|42858.5|42838.5|4
1626219910000|2021-07-13 23:45:10|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|1
1626219920000|2021-07-13 23:45:20|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|5
1626219950000|2021-07-13 23:45:50|42855.3|42835.3|42852.8|42832.8|42855.3|42835.3|42852.8|42832.8|2
1626219970000|2021-07-13 23:46:10|||||||||1
1626219980000|2021-07-13 23:46:20|42851|42831|42850.3|42830.3|42851|42831|42850.3|42830.3|0
1626219990000|2021-07-13 23:46:30|42852.2|42832.2|42851|42831|42852.8|42832.8|42851|42831|2
1626220000000|2021-07-13 23:46:40|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|0
1626220030000|2021-07-13 23:47:10|42849.7|42829.7|42847.8|42827.8|42849.7|42829.7|42847.8|42827.8|3
1626220040000|2021-07-13 23:47:20|42845.3|42825.3|42850.3|42830.3|42850.3|42830.3|42845.3|42825.3|7
1626220060000|2021-07-13 23:47:40|||||||||1
1626220070000|2021-07-13 23:47:50|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|0
1626220080000|2021-07-13 23:48:00|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|1
1626220090000|2021-07-13 23:48:10|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|1
1626220120000|2021-07-13 23:48:40|42851|42831|42850.3|42830.3|42851|42831|42850.3|42830.3|0
1626220130000|2021-07-13 23:48:50|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|2
1626220140000|2021-07-13 23:49:00|42846|42826|42845.3|42825.3|42846|42826|42844.1|42824.1|2
1626220150000|2021-07-13 23:49:10|42842.8|42822.8|42845.3|42825.3|42845.3|42825.3|42842.8|42822.8|1
1626220170000|2021-07-13 23:49:30|42842.8|42822.8|42845.3|42825.3|42845.3|42825.3|42842.8|42822.8|1
1626220210000|2021-07-13 23:50:10|42843.5|42823.5|42845.3|42825.3|42845.3|42825.3|42843.5|42823.5|2
1626220220000|2021-07-13 23:50:20|||||||||2
1626220230000|2021-07-13 23:50:30|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1626220250000|2021-07-13 23:50:50|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|2
1626220260000|2021-07-13 23:51:00|||||||||1
1626220270000|2021-07-13 23:51:10|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|0
1626220300000|2021-07-13 23:51:40|42847.8|42827.8|42850.3|42830.3|42850.3|42830.3|42847.8|42827.8|0
1626220310000|2021-07-13 23:51:50|42852.2|42832.2|42852.2|42832.2|42852.2|42832.2|42852.2|42832.2|2
1626220360000|2021-07-13 23:52:40|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|4
1626220370000|2021-07-13 23:52:50|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|1
1626220380000|2021-07-13 23:53:00|||||||||2
1626220390000|2021-07-13 23:53:10|42846|42826|42843.5|42823.5|42846|42826|42842.8|42822.8|13
1626220400000|2021-07-13 23:53:20|42841.6|42821.6|42838.5|42818.5|42841.6|42821.6|42838.5|42818.5|8
1626220420000|2021-07-13 23:53:40|42837.8|42817.8|42835.3|42815.3|42837.8|42817.8|42835.3|42815.3|3
1626220440000|2021-07-13 23:54:00|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|4
1626220450000|2021-07-13 23:54:10|42834|42814|42832.2|42812.2|42834.7|42814.7|42832.2|42812.2|3
1626220460000|2021-07-13 23:54:20|42823.5|42803.5|42798.4|42778.4|42823.5|42803.5|42798.4|42778.4|14
1626220470000|2021-07-13 23:54:30|42799|42779|42810.3|42790.3|42810.3|42790.3|42799|42779|9
1626220480000|2021-07-13 23:54:40|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|4
1626220490000|2021-07-13 23:54:50|42807.2|42787.2|42809|42789|42809|42789|42807.2|42787.2|1
1626220500000|2021-07-13 23:55:00|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|2
1626220510000|2021-07-13 23:55:10|42809|42789|42809.7|42789.7|42809.7|42789.7|42809|42789|4
1626220520000|2021-07-13 23:55:20|42809|42789|42809|42789|42809|42789|42809|42789|0
1626220540000|2021-07-13 23:55:40|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|0
1626220550000|2021-07-13 23:55:50|42807.2|42787.2|42809.7|42789.7|42809.7|42789.7|42807.2|42787.2|2
1626220560000|2021-07-13 23:56:00|42809|42789|42809|42789|42809|42789|42809|42789|2
1626220570000|2021-07-13 23:56:10|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|0
1626220590000|2021-07-13 23:56:30|42809|42789|42807.2|42787.2|42809|42789|42807.2|42787.2|0
1626220600000|2021-07-13 23:56:40|42809.7|42789.7|42810.3|42790.3|42810.3|42790.3|42809.7|42789.7|2
1626220610000|2021-07-13 23:56:50|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|2
1626220620000|2021-07-13 23:57:00|42814.1|42794.1|42817.8|42797.8|42817.8|42797.8|42814.1|42794.1|1
1626220630000|2021-07-13 23:57:10|42819.7|42799.7|42822.8|42802.8|42822.8|42802.8|42819.7|42799.7|0
1626220640000|2021-07-13 23:57:20|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|1
1626220650000|2021-07-13 23:57:30|42828.5|42808.5|42831|42811|42831|42811|42828.5|42808.5|3
1626220660000|2021-07-13 23:57:40|||||||||1
1626220670000|2021-07-13 23:57:50|42833.5|42813.5|42832.8|42812.8|42833.5|42813.5|42831|42811|2
1626220680000|2021-07-13 23:58:00|42832.2|42812.2|42830.3|42810.3|42832.2|42812.2|42830.3|42810.3|1
1626220700000|2021-07-13 23:58:20|42828.4|42808.4|42825.3|42805.3|42828.4|42808.4|42825.3|42805.3|0
1626220710000|2021-07-13 23:58:30|||||||||1
1626220720000|2021-07-13 23:58:40|42825.9|42805.9|42828.4|42808.4|42828.4|42808.4|42825.9|42805.9|3
1626220730000|2021-07-13 23:58:50|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|0
1626220750000|2021-07-13 23:59:10|42825.9|42805.9|42825.3|42805.3|42825.9|42805.9|42825.3|42805.3|0
1626220760000|2021-07-13 23:59:20|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|1
1626220780000|2021-07-13 23:59:40|42830.3|42810.3|42832.8|42812.8|42832.8|42812.8|42830.3|42810.3|1
1626220800000|2021-07-14 00:00:00|42832.2|42812.2|42830.9|42810.9|42839.7|42819.7|42830.9|42810.9|13
1626220810000|2021-07-14 00:00:10|42831.6|42811.6|42842.2|42822.2|42842.2|42822.2|42831.6|42811.6|11
1626220820000|2021-07-14 00:00:20|42845.3|42825.3|42842.8|42822.8|42845.3|42825.3|42840.3|42820.3|11
1626220830000|2021-07-14 00:00:30|42841.5|42821.5|42840.3|42820.3|42841.5|42821.5|42839.7|42819.7|2
1626220840000|2021-07-14 00:00:40|42839.7|42819.7|42830.3|42810.3|42839.7|42819.7|42830.3|42810.3|2
1626220850000|2021-07-14 00:00:50|42827.8|42807.8|42827.8|42807.8|42830.3|42810.3|42827.8|42807.8|8
1626220860000|2021-07-14 00:01:00|42827.2|42807.2|42822.8|42802.8|42827.2|42807.2|42822.8|42802.8|1
1626220870000|2021-07-14 00:01:10|42824.1|42804.1|42827.8|42807.8|42827.8|42807.8|42822.8|42802.8|3
1626220900000|2021-07-14 00:01:40|||||||||3
1626220910000|2021-07-14 00:01:50|42828.4|42808.4|42828.4|42808.4|42828.4|42808.4|42827.8|42807.8|0
1626220920000|2021-07-14 00:02:00|42827.8|42807.8|42832.8|42812.8|42832.8|42812.8|42827.8|42807.8|1
1626220940000|2021-07-14 00:02:20|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|5
1626220950000|2021-07-14 00:02:30|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|1
1626220960000|2021-07-14 00:02:40|42828.4|42808.4|42827.2|42807.2|42830.3|42810.3|42827.2|42807.2|2
1626220970000|2021-07-14 00:02:50|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|2
1626220980000|2021-07-14 00:03:00|42827.8|42807.8|42825.9|42805.9|42827.8|42807.8|42825.3|42805.3|1
1626220990000|2021-07-14 00:03:10|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|0
1626221000000|2021-07-14 00:03:20|42824|42804|42773.4|42753.4|42824|42804|42771.6|42751.6|67
1626221010000|2021-07-14 00:03:30|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|4
1626221020000|2021-07-14 00:03:40|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|0
1626221030000|2021-07-14 00:03:50|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|5
1626221040000|2021-07-14 00:04:00|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|0
1626221050000|2021-07-14 00:04:10|42787.2|42767.2|42787.2|42767.2|42787.2|42767.2|42787.2|42767.2|5
1626221060000|2021-07-14 00:04:20|42786.5|42766.5|42784.7|42764.7|42787.2|42767.2|42784.7|42764.7|1
1626221070000|2021-07-14 00:04:30|42786.5|42766.5|42787.2|42767.2|42787.2|42767.2|42785.3|42765.3|5
1626221080000|2021-07-14 00:04:40|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|0
1626221100000|2021-07-14 00:05:00|||||||||1
1626221110000|2021-07-14 00:05:10|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|1
1626221120000|2021-07-14 00:05:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|3
1626221130000|2021-07-14 00:05:30|42790.9|42770.9|42792.8|42772.8|42792.8|42772.8|42790.9|42770.9|1
1626221140000|2021-07-14 00:05:40|42790.3|42770.3|42795.3|42775.3|42795.3|42775.3|42790.3|42770.3|4
1626221150000|2021-07-14 00:05:50|||||||||1
1626221160000|2021-07-14 00:06:00|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|2
1626221170000|2021-07-14 00:06:10|||||||||1
1626221190000|2021-07-14 00:06:30|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|1
1626221200000|2021-07-14 00:06:40|42794.7|42774.7|42795.3|42775.3|42795.3|42775.3|42794.7|42774.7|0
1626221220000|2021-07-14 00:07:00|42797.8|42777.8|42805.3|42785.3|42805.3|42785.3|42797.8|42777.8|2
1626221230000|2021-07-14 00:07:10|42807.8|42787.8|42807.8|42787.8|42809.7|42789.7|42807.8|42787.8|6
1626221240000|2021-07-14 00:07:20|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|0
1626221250000|2021-07-14 00:07:30|42801.6|42781.6|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|2
1626221310000|2021-07-14 00:08:30|42800.3|42780.3|42802.8|42782.8|42802.8|42782.8|42800.3|42780.3|4
1626221330000|2021-07-14 00:08:50|||||||||1
1626221340000|2021-07-14 00:09:00|42803.4|42783.4|42805.3|42785.3|42805.3|42785.3|42803.4|42783.4|1
1626221350000|2021-07-14 00:09:10|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|0
1626221360000|2021-07-14 00:09:20|42805.3|42785.3|42807.2|42787.2|42807.2|42787.2|42805.3|42785.3|5
1626221370000|2021-07-14 00:09:30|42805.3|42785.3|42802.8|42782.8|42805.3|42785.3|42802.8|42782.8|4
1626221400000|2021-07-14 00:10:00|42800.9|42780.9|42800.3|42780.3|42800.9|42780.9|42800.3|42780.3|3
1626221410000|2021-07-14 00:10:10|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|1
1626221460000|2021-07-14 00:11:00|42798.4|42778.4|42800.3|42780.3|42800.3|42780.3|42798.4|42778.4|2
1626221490000|2021-07-14 00:11:30|||||||||1
1626221500000|2021-07-14 00:11:40|42800.9|42780.9|42802.8|42782.8|42802.8|42782.8|42800.9|42780.9|3
1626221520000|2021-07-14 00:12:00|42805.3|42785.3|42807.8|42787.8|42807.8|42787.8|42805.3|42785.3|1
1626221530000|2021-07-14 00:12:10|42807.2|42787.2|42805.3|42785.3|42807.2|42787.2|42805.3|42785.3|3
1626221550000|2021-07-14 00:12:30|||||||||1
1626221560000|2021-07-14 00:12:40|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42800.3|42780.3|0
1626221570000|2021-07-14 00:12:50|42799.6|42779.6|42795.3|42775.3|42799.6|42779.6|42795.3|42775.3|6
1626221580000|2021-07-14 00:13:00|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|3
1626221590000|2021-07-14 00:13:10|||||||||1
1626221620000|2021-07-14 00:13:40|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|3
1626221640000|2021-07-14 00:14:00|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|4
1626221650000|2021-07-14 00:14:10|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1626221660000|2021-07-14 00:14:20|42794.6|42774.6|42793.4|42773.4|42794.6|42774.6|42793.4|42773.4|2
1626221670000|2021-07-14 00:14:30|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|2
1626221690000|2021-07-14 00:14:50|42795.9|42775.9|42795.3|42775.3|42795.9|42775.9|42795.3|42775.3|0
1626221700000|2021-07-14 00:15:00|42795.9|42775.9|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|10
1626221710000|2021-07-14 00:15:10|42799.6|42779.6|42805.3|42785.3|42805.3|42785.3|42799.6|42779.6|2
1626221720000|2021-07-14 00:15:20|42807.1|42787.1|42807.8|42787.8|42807.8|42787.8|42807.1|42787.1|7
1626221730000|2021-07-14 00:15:30|42812.8|42792.8|42814.6|42794.6|42814.6|42794.6|42812.8|42792.8|3
1626221760000|2021-07-14 00:16:00|42815.3|42795.3|42814.6|42794.6|42815.3|42795.3|42814.6|42794.6|1
1626221770000|2021-07-14 00:16:10|||||||||1
1626221780000|2021-07-14 00:16:20|42812.8|42792.8|42810.3|42790.3|42812.8|42792.8|42810.3|42790.3|4
1626221790000|2021-07-14 00:16:30|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|42809|42789|0
1626221800000|2021-07-14 00:16:40|42809|42789|42809.6|42789.6|42809.6|42789.6|42806.5|42786.5|0
1626221810000|2021-07-14 00:16:50|||||||||4
1626221830000|2021-07-14 00:17:10|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|1
1626221850000|2021-07-14 00:17:30|42810.9|42790.9|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|6
1626221860000|2021-07-14 00:17:40|42810.9|42790.9|42807.8|42787.8|42810.9|42790.9|42807.8|42787.8|2
1626221870000|2021-07-14 00:17:50|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|2
1626221880000|2021-07-14 00:18:00|42807.8|42787.8|42807.8|42787.8|42809.6|42789.6|42807.1|42787.1|0
1626221890000|2021-07-14 00:18:10|42807.1|42787.1|42805.3|42785.3|42807.1|42787.1|42805.3|42785.3|2
1626221900000|2021-07-14 00:18:20|||||||||1
1626221920000|2021-07-14 00:18:40|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|0
1626221950000|2021-07-14 00:19:10|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1626221960000|2021-07-14 00:19:20|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|42807.8|42787.8|2
1626221980000|2021-07-14 00:19:40|42807.1|42787.1|42807.8|42787.8|42807.8|42787.8|42807.1|42787.1|6
1626222000000|2021-07-14 00:20:00|||||||||1
1626222010000|2021-07-14 00:20:10|42805.3|42785.3|42805.3|42785.3|42810.3|42790.3|42805.3|42785.3|1
1626222020000|2021-07-14 00:20:20|42807.1|42787.1|42809.6|42789.6|42809.6|42789.6|42807.1|42787.1|1
1626222040000|2021-07-14 00:20:40|42812.1|42792.1|42812.8|42792.8|42812.8|42792.8|42812.1|42792.1|2
1626222050000|2021-07-14 00:20:50|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1626222060000|2021-07-14 00:21:00|42817.1|42797.1|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|0
1626222070000|2021-07-14 00:21:10|42817.1|42797.1|42819.6|42799.6|42819.6|42799.6|42817.1|42797.1|0
1626222080000|2021-07-14 00:21:20|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|1
1626222100000|2021-07-14 00:21:40|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|1
1626222110000|2021-07-14 00:21:50|42815.3|42795.3|42817.8|42797.8|42817.8|42797.8|42815.3|42795.3|0
1626222130000|2021-07-14 00:22:10|||||||||1
1626222170000|2021-07-14 00:22:50|||||||||1
1626222180000|2021-07-14 00:23:00|42819.6|42799.6|42822.1|42802.1|42822.1|42802.1|42819.6|42799.6|8
1626222190000|2021-07-14 00:23:10|42821.5|42801.5|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|1
1626222200000|2021-07-14 00:23:20|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|0
1626222210000|2021-07-14 00:23:30|42820.9|42800.9|42820.3|42800.3|42820.9|42800.9|42820.3|42800.3|0
1626222230000|2021-07-14 00:23:50|42822.8|42802.8|42817.8|42797.8|42822.8|42802.8|42817.8|42797.8|2
1626222250000|2021-07-14 00:24:10|42817.1|42797.1|42817.1|42797.1|42817.8|42797.8|42817.1|42797.1|0
1626222260000|2021-07-14 00:24:20|42817.8|42797.8|42819.6|42799.6|42819.6|42799.6|42817.8|42797.8|0
1626222270000|2021-07-14 00:24:30|42821.5|42801.5|42822.1|42802.1|42822.1|42802.1|42819.6|42799.6|2
1626222280000|2021-07-14 00:24:40|42821.5|42801.5|42817.8|42797.8|42821.5|42801.5|42817.8|42797.8|2
1626222320000|2021-07-14 00:25:20|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|0
1626222330000|2021-07-14 00:25:30|42817.8|42797.8|42817.1|42797.1|42817.8|42797.8|42817.1|42797.1|0
1626222340000|2021-07-14 00:25:40|42817.8|42797.8|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|1
1626222350000|2021-07-14 00:25:50|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|1
1626222390000|2021-07-14 00:26:30|||||||||2
1626222400000|2021-07-14 00:26:40|42812.8|42792.8|42817.8|42797.8|42817.8|42797.8|42812.8|42792.8|1
1626222410000|2021-07-14 00:26:50|42819.6|42799.6|42827.8|42807.8|42827.8|42807.8|42819.6|42799.6|4
1626222420000|2021-07-14 00:27:00|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|0
1626222430000|2021-07-14 00:27:10|42827.8|42807.8|42825.3|42805.3|42827.8|42807.8|42825.3|42805.3|3
1626222440000|2021-07-14 00:27:20|42827.1|42807.1|42827.8|42807.8|42827.8|42807.8|42827.1|42807.1|0
1626222450000|2021-07-14 00:27:30|42827.1|42807.1|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|6
1626222460000|2021-07-14 00:27:40|42827.1|42807.1|42824.6|42804.6|42827.1|42807.1|42824.6|42804.6|1
1626222470000|2021-07-14 00:27:50|42825.3|42805.3|42834.6|42814.6|42834.6|42814.6|42825.3|42805.3|4
1626222480000|2021-07-14 00:28:00|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|0
1626222500000|2021-07-14 00:28:20|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|2
1626222520000|2021-07-14 00:28:40|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|3
1626222530000|2021-07-14 00:28:50|42835.3|42815.3|42837.8|42817.8|42837.8|42817.8|42835.3|42815.3|1
1626222570000|2021-07-14 00:29:30|42840.3|42820.3|42830.3|42810.3|42840.3|42820.3|42830.3|42810.3|12
1626222580000|2021-07-14 00:29:40|||||||||1
1626222590000|2021-07-14 00:29:50|42827.8|42807.8|42827.8|42807.8|42830.3|42810.3|42827.8|42807.8|1
1626222600000|2021-07-14 00:30:00|42825.9|42805.9|42820.3|42800.3|42825.9|42805.9|42820.3|42800.3|6
1626222610000|2021-07-14 00:30:10|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|0
1626222620000|2021-07-14 00:30:20|||||||||2
1626222630000|2021-07-14 00:30:30|42812.8|42792.8|42807.8|42787.8|42812.8|42792.8|42807.8|42787.8|3
1626222640000|2021-07-14 00:30:40|42805.3|42785.3|42797.8|42777.8|42805.3|42785.3|42797.8|42777.8|6
1626222650000|2021-07-14 00:30:50|42799.6|42779.6|42800.3|42780.3|42800.3|42780.3|42799.6|42779.6|0
1626222660000|2021-07-14 00:31:00|42796.6|42776.6|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|3
1626222670000|2021-07-14 00:31:10|42795.9|42775.9|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|2
1626222680000|2021-07-14 00:31:20|42797.8|42777.8|42795.9|42775.9|42797.8|42777.8|42795.9|42775.9|1
1626222690000|2021-07-14 00:31:30|42797.8|42777.8|42797.1|42777.1|42798.4|42778.4|42797.1|42777.1|2
1626222700000|2021-07-14 00:31:40|42793.4|42773.4|42797.8|42777.8|42797.8|42777.8|42793.4|42773.4|2
1626222710000|2021-07-14 00:31:50|42797.1|42777.1|42792.8|42772.8|42797.1|42777.1|42792.8|42772.8|3
1626222720000|2021-07-14 00:32:00|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|1
1626222740000|2021-07-14 00:32:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|5
1626222750000|2021-07-14 00:32:30|42793.4|42773.4|42795.3|42775.3|42795.3|42775.3|42793.4|42773.4|2
1626222760000|2021-07-14 00:32:40|42797.1|42777.1|42797.8|42777.8|42797.8|42777.8|42797.1|42777.1|0
1626222770000|2021-07-14 00:32:50|||||||||1
1626222780000|2021-07-14 00:33:00|42794.6|42774.6|42797.8|42777.8|42797.8|42777.8|42794.6|42774.6|12
1626222800000|2021-07-14 00:33:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|7
1626222820000|2021-07-14 00:33:40|42794.6|42774.6|42792.8|42772.8|42796.5|42776.5|42792.8|42772.8|12
1626222830000|2021-07-14 00:33:50|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|5
1626222850000|2021-07-14 00:34:10|||||||||2
1626222880000|2021-07-14 00:34:40|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|1
1626222890000|2021-07-14 00:34:50|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|1
1626222900000|2021-07-14 00:35:00|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|5
1626222930000|2021-07-14 00:35:30|42792.8|42772.8|42792.8|42772.8|42794.6|42774.6|42792.8|42772.8|1
1626222940000|2021-07-14 00:35:40|||||||||2
1626222950000|2021-07-14 00:35:50|||||||||1
1626222970000|2021-07-14 00:36:10|||||||||1
1626222980000|2021-07-14 00:36:20|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|3
1626222990000|2021-07-14 00:36:30|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|1
1626223000000|2021-07-14 00:36:40|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1626223010000|2021-07-14 00:36:50|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|0
1626223020000|2021-07-14 00:37:00|42790.3|42770.3|42788.4|42768.4|42790.3|42770.3|42788.4|42768.4|0
1626223030000|2021-07-14 00:37:10|42787.8|42767.8|42790.3|42770.3|42790.3|42770.3|42787.8|42767.8|2
1626223040000|2021-07-14 00:37:20|42787.8|42767.8|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|0
1626223060000|2021-07-14 00:37:40|42792.1|42772.1|42790.3|42770.3|42792.1|42772.1|42788.4|42768.4|6
1626223070000|2021-07-14 00:37:50|42792.8|42772.8|42787.8|42767.8|42792.8|42772.8|42787.8|42767.8|0
1626223080000|2021-07-14 00:38:00|42792.8|42772.8|42793.4|42773.4|42795.3|42775.3|42792.8|42772.8|4
1626223090000|2021-07-14 00:38:10|42792.8|42772.8|42782.8|42762.8|42792.8|42772.8|42780.3|42760.3|13
1626223100000|2021-07-14 00:38:20|42784.6|42764.6|42772.8|42752.8|42784.6|42764.6|42772.8|42752.8|7
1626223120000|2021-07-14 00:38:40|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|3
1626223130000|2021-07-14 00:38:50|||||||||2
1626223140000|2021-07-14 00:39:00|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1626223150000|2021-07-14 00:39:10|||||||||1
1626223160000|2021-07-14 00:39:20|42772.1|42752.1|42767.1|42747.1|42772.1|42752.1|42766.5|42746.5|4
1626223170000|2021-07-14 00:39:30|42766.5|42746.5|42767.1|42747.1|42767.1|42747.1|42766.5|42746.5|1
1626223180000|2021-07-14 00:39:40|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|0
1626223200000|2021-07-14 00:40:00|42767.1|42747.1|42762.8|42742.8|42767.1|42747.1|42762.8|42742.8|6
1626223210000|2021-07-14 00:40:10|||||||||1
1626223220000|2021-07-14 00:40:20|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42762.8|42742.8|6
1626223230000|2021-07-14 00:40:30|42765.3|42745.3|42764.6|42744.6|42765.3|42745.3|42760.9|42740.9|0
1626223240000|2021-07-14 00:40:40|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|0
1626223250000|2021-07-14 00:40:50|42764.6|42744.6|42760.9|42740.9|42764.6|42744.6|42760.9|42740.9|4
1626223260000|2021-07-14 00:41:00|42762.8|42742.8|42760.3|42740.3|42764.6|42744.6|42760.3|42740.3|2
1626223270000|2021-07-14 00:41:10|42762.1|42742.1|42767.8|42747.8|42767.8|42747.8|42762.1|42742.1|5
1626223280000|2021-07-14 00:41:20|42769.6|42749.6|42772.8|42752.8|42772.8|42752.8|42769.6|42749.6|2
1626223290000|2021-07-14 00:41:30|42774.1|42754.1|42785.3|42765.3|42785.3|42765.3|42774.1|42754.1|6
1626223300000|2021-07-14 00:41:40|42784.6|42764.6|42784.6|42764.6|42787.8|42767.8|42784.6|42764.6|2
1626223310000|2021-07-14 00:41:50|42785.3|42765.3|42787.1|42767.1|42787.8|42767.8|42784.6|42764.6|0
1626223320000|2021-07-14 00:42:00|42785.3|42765.3|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|1
1626223330000|2021-07-14 00:42:10|42787.1|42767.1|42785.3|42765.3|42787.1|42767.1|42785.3|42765.3|0
1626223350000|2021-07-14 00:42:30|42787.8|42767.8|42785.3|42765.3|42789.6|42769.6|42785.3|42765.3|0
1626223370000|2021-07-14 00:42:50|||||||||2
1626223380000|2021-07-14 00:43:00|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42780.9|42760.9|2
1626223390000|2021-07-14 00:43:10|42782.8|42762.8|42783.4|42763.4|42783.4|42763.4|42782.8|42762.8|1
1626223400000|2021-07-14 00:43:20|42782.8|42762.8|42785.3|42765.3|42785.3|42765.3|42780.3|42760.3|5
1626223410000|2021-07-14 00:43:30|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|0
1626223420000|2021-07-14 00:43:40|42791.5|42771.5|42794|42774|42794|42774|42791.5|42771.5|0
1626223430000|2021-07-14 00:43:50|42794.6|42774.6|42790.3|42770.3|42794.6|42774.6|42790.3|42770.3|12
1626223440000|2021-07-14 00:44:00|42790.9|42770.9|42795.3|42775.3|42795.3|42775.3|42790.3|42770.3|1
1626223450000|2021-07-14 00:44:10|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1626223460000|2021-07-14 00:44:20|42795.3|42775.3|42792.8|42772.8|42795.3|42775.3|42790.3|42770.3|4
1626223470000|2021-07-14 00:44:30|42790.3|42770.3|42792.8|42772.8|42792.8|42772.8|42790.3|42770.3|2
1626223480000|2021-07-14 00:44:40|42790.3|42770.3|42790.3|42770.3|42792.1|42772.1|42787.8|42767.8|30
1626223490000|2021-07-14 00:44:50|42792.8|42772.8|42787.8|42767.8|42792.8|42772.8|42787.8|42767.8|12
1626223500000|2021-07-14 00:45:00|42787.1|42767.1|42785.3|42765.3|42787.1|42767.1|42785.3|42765.3|23
1626223510000|2021-07-14 00:45:10|42784.6|42764.6|42782.8|42762.8|42785.3|42765.3|42782.8|42762.8|11
1626223520000|2021-07-14 00:45:20|42785.3|42765.3|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|3
1626223530000|2021-07-14 00:45:30|42787.1|42767.1|42785.3|42765.3|42787.1|42767.1|42785.3|42765.3|1
1626223540000|2021-07-14 00:45:40|42787.1|42767.1|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|0
1626223550000|2021-07-14 00:45:50|42785.9|42765.9|42787.8|42767.8|42787.8|42767.8|42785.3|42765.3|4
1626223560000|2021-07-14 00:46:00|||||||||1
1626223570000|2021-07-14 00:46:10|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|18
1626223590000|2021-07-14 00:46:30|42790.3|42770.3|42792.8|42772.8|42792.8|42772.8|42787.8|42767.8|5
1626223600000|2021-07-14 00:46:40|42790.9|42770.9|42792.8|42772.8|42792.8|42772.8|42790.3|42770.3|2
1626223630000|2021-07-14 00:47:10|42793.4|42773.4|42795.3|42775.3|42797.1|42777.1|42792.8|42772.8|5
1626223640000|2021-07-14 00:47:20|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1626223660000|2021-07-14 00:47:40|42790.9|42770.9|42795.3|42775.3|42795.3|42775.3|42790.9|42770.9|6
1626223670000|2021-07-14 00:47:50|42793.4|42773.4|42792.8|42772.8|42794.6|42774.6|42792.8|42772.8|1
1626223680000|2021-07-14 00:48:00|||||||||12
1626223690000|2021-07-14 00:48:10|||||||||2
1626223700000|2021-07-14 00:48:20|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|2
1626223740000|2021-07-14 00:49:00|42798.4|42778.4|42797.8|42777.8|42798.4|42778.4|42797.8|42777.8|10
1626223750000|2021-07-14 00:49:10|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|16
1626223770000|2021-07-14 00:49:30|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|8
1626223780000|2021-07-14 00:49:40|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|7
1626223790000|2021-07-14 00:49:50|||||||||39
1626223800000|2021-07-14 00:50:00|||||||||4
1626223810000|2021-07-14 00:50:10|42791.5|42771.5|42792.1|42772.1|42792.1|42772.1|42791.5|42771.5|3
1626223820000|2021-07-14 00:50:20|42791.5|42771.5|42792.1|42772.1|42792.1|42772.1|42791.5|42771.5|9
1626223830000|2021-07-14 00:50:30|42790.3|42770.3|42787.8|42767.8|42792.1|42772.1|42787.8|42767.8|8
1626223840000|2021-07-14 00:50:40|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|43
1626223850000|2021-07-14 00:50:50|42794.6|42774.6|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|1
1626223860000|2021-07-14 00:51:00|42795.3|42775.3|42790.3|42770.3|42795.3|42775.3|42790.3|42770.3|2
1626223870000|2021-07-14 00:51:10|42792.8|42772.8|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|11
1626223880000|2021-07-14 00:51:20|42788.4|42768.4|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|37
1626223890000|2021-07-14 00:51:30|42791.5|42771.5|42792.1|42772.1|42792.1|42772.1|42791.5|42771.5|6
1626223910000|2021-07-14 00:51:50|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|2
1626223920000|2021-07-14 00:52:00|42789.6|42769.6|42792.1|42772.1|42792.1|42772.1|42789.6|42769.6|0
1626223930000|2021-07-14 00:52:10|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|0
1626223940000|2021-07-14 00:52:20|42792.1|42772.1|42789.6|42769.6|42792.1|42772.1|42789.6|42769.6|0
1626223960000|2021-07-14 00:52:40|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|1
1626223970000|2021-07-14 00:52:50|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|1
1626223980000|2021-07-14 00:53:00|42790.3|42770.3|42792.8|42772.8|42792.8|42772.8|42787.8|42767.8|2
1626224000000|2021-07-14 00:53:20|||||||||4
1626224010000|2021-07-14 00:53:30|||||||||2
1626224020000|2021-07-14 00:53:40|42794.6|42774.6|42797.8|42777.8|42797.8|42777.8|42794.6|42774.6|5
1626224030000|2021-07-14 00:53:50|42795.3|42775.3|42794.6|42774.6|42795.3|42775.3|42792.8|42772.8|3
1626224050000|2021-07-14 00:54:10|42792.8|42772.8|42794.6|42774.6|42794.6|42774.6|42792.8|42772.8|13
1626224060000|2021-07-14 00:54:20|42792.8|42772.8|42793.4|42773.4|42795.9|42775.9|42792.8|42772.8|29
1626224070000|2021-07-14 00:54:30|42792.8|42772.8|42797.8|42777.8|42797.8|42777.8|42792.8|42772.8|1
1626224080000|2021-07-14 00:54:40|||||||||2
1626224090000|2021-07-14 00:54:50|42797.1|42777.1|42792.8|42772.8|42797.1|42777.1|42790.3|42770.3|6
1626224100000|2021-07-14 00:55:00|42793.4|42773.4|42797.8|42777.8|42797.8|42777.8|42792.8|42772.8|1
1626224110000|2021-07-14 00:55:10|||||||||2
1626224130000|2021-07-14 00:55:30|42792.8|42772.8|42797.8|42777.8|42797.8|42777.8|42792.8|42772.8|5
1626224140000|2021-07-14 00:55:40|||||||||2
1626224160000|2021-07-14 00:56:00|||||||||1
1626224170000|2021-07-14 00:56:10|||||||||1
1626224190000|2021-07-14 00:56:30|||||||||5
1626224200000|2021-07-14 00:56:40|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|10
1626224220000|2021-07-14 00:57:00|42794.6|42774.6|42794.6|42774.6|42795.3|42775.3|42794.6|42774.6|0
1626224230000|2021-07-14 00:57:10|42795.3|42775.3|42795.3|42775.3|42797.1|42777.1|42792.8|42772.8|1
1626224240000|2021-07-14 00:57:20|42797.1|42777.1|42794.6|42774.6|42797.1|42777.1|42792.8|42772.8|3
1626224250000|2021-07-14 00:57:30|42796.5|42776.5|42792.1|42772.1|42796.5|42776.5|42792.1|42772.1|10
1626224260000|2021-07-14 00:57:40|42790.3|42770.3|42792.8|42772.8|42792.8|42772.8|42790.3|42770.3|6
1626224270000|2021-07-14 00:57:50|42794.6|42774.6|42795.3|42775.3|42795.3|42775.3|42794.6|42774.6|2
1626224280000|2021-07-14 00:58:00|42795.9|42775.9|42792.8|42772.8|42795.9|42775.9|42792.8|42772.8|2
1626224290000|2021-07-14 00:58:10|42794.6|42774.6|42794.6|42774.6|42795.3|42775.3|42794.6|42774.6|3
1626224300000|2021-07-14 00:58:20|42796.5|42776.5|42797.1|42777.1|42797.8|42777.8|42796.5|42776.5|1
1626224310000|2021-07-14 00:58:30|42794.6|42774.6|42792.8|42772.8|42794.6|42774.6|42792.8|42772.8|1
1626224320000|2021-07-14 00:58:40|42794.6|42774.6|42797.8|42777.8|42797.8|42777.8|42794.6|42774.6|19
1626224330000|2021-07-14 00:58:50|42799.6|42779.6|42802.8|42782.8|42802.8|42782.8|42799.6|42779.6|2
1626224350000|2021-07-14 00:59:10|42805.3|42785.3|42807.8|42787.8|42807.8|42787.8|42805.3|42785.3|4
1626224360000|2021-07-14 00:59:20|42809.6|42789.6|42812.1|42792.1|42812.1|42792.1|42809.6|42789.6|4
1626224370000|2021-07-14 00:59:30|42810.3|42790.3|42807.8|42787.8|42810.3|42790.3|42807.8|42787.8|1
1626224400000|2021-07-14 01:00:00|42809.6|42789.6|42827.8|42807.8|42835.3|42815.3|42792.8|42772.8|114
1626224410000|2021-07-14 01:00:10|42830.3|42810.3|42832.8|42812.8|42852.8|42832.8|42821.5|42801.5|78
1626224420000|2021-07-14 01:00:20|42835.3|42815.3|42840.3|42820.3|42847.8|42827.8|42835.3|42815.3|11
1626224430000|2021-07-14 01:00:30|42845.3|42825.3|42845.3|42825.3|42849.6|42829.6|42840.3|42820.3|20
1626224440000|2021-07-14 01:00:40|42847.8|42827.8|42845.3|42825.3|42850.3|42830.3|42845.3|42825.3|10
1626224450000|2021-07-14 01:00:50|42847.1|42827.1|42842.1|42822.1|42847.8|42827.8|42841.5|42821.5|13
1626224460000|2021-07-14 01:01:00|42836.5|42816.5|42818.4|42798.4|42836.5|42816.5|42816.5|42796.5|19
1626224470000|2021-07-14 01:01:10|42820.3|42800.3|42815.3|42795.3|42820.3|42800.3|42815.3|42795.3|5
1626224480000|2021-07-14 01:01:20|42813.4|42793.4|42827.8|42807.8|42827.8|42807.8|42812.8|42792.8|6
1626224490000|2021-07-14 01:01:30|42830.3|42810.3|42835.3|42815.3|42838.4|42818.4|42827.8|42807.8|13
1626224500000|2021-07-14 01:01:40|42830.3|42810.3|42815.3|42795.3|42830.3|42810.3|42810.9|42790.9|26
1626224510000|2021-07-14 01:01:50|42812.8|42792.8|42813.4|42793.4|42820.3|42800.3|42812.1|42792.1|14
1626224520000|2021-07-14 01:02:00|42812.8|42792.8|42803.4|42783.4|42814.6|42794.6|42800.9|42780.9|17
1626224530000|2021-07-14 01:02:10|42800.3|42780.3|42802.8|42782.8|42802.8|42782.8|42800.3|42780.3|14
1626224540000|2021-07-14 01:02:20|42800.9|42780.9|42800.9|42780.9|42802.8|42782.8|42800.9|42780.9|11
1626224550000|2021-07-14 01:02:30|42802.8|42782.8|42800.9|42780.9|42805.9|42785.9|42800.9|42780.9|12
1626224560000|2021-07-14 01:02:40|42802.8|42782.8|42815.3|42795.3|42815.3|42795.3|42800.9|42780.9|9
1626224570000|2021-07-14 01:02:50|42820.3|42800.3|42817.8|42797.8|42822.1|42802.1|42817.8|42797.8|7
1626224580000|2021-07-14 01:03:00|42820.3|42800.3|42835.3|42815.3|42835.3|42815.3|42820.3|42800.3|6
1626224590000|2021-07-14 01:03:10|42837.8|42817.8|42835.3|42815.3|42837.8|42817.8|42835.3|42815.3|2
1626224600000|2021-07-14 01:03:20|42832.8|42812.8|42835.3|42815.3|42835.3|42815.3|42832.8|42812.8|1
1626224610000|2021-07-14 01:03:30|42835.9|42815.9|42837.8|42817.8|42837.8|42817.8|42835.9|42815.9|3
1626224620000|2021-07-14 01:03:40|42840.3|42820.3|42842.8|42822.8|42842.8|42822.8|42840.3|42820.3|9
1626224630000|2021-07-14 01:03:50|42845.3|42825.3|42847.8|42827.8|42847.8|42827.8|42842.8|42822.8|14
1626224640000|2021-07-14 01:04:00|42845.9|42825.9|42840.3|42820.3|42847.1|42827.1|42840.3|42820.3|3
1626224650000|2021-07-14 01:04:10|42838.4|42818.4|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|4
1626224660000|2021-07-14 01:04:20|42842.1|42822.1|42842.8|42822.8|42842.8|42822.8|42842.1|42822.1|1
1626224670000|2021-07-14 01:04:30|42840.9|42820.9|42845.3|42825.3|42845.3|42825.3|42840.3|42820.3|7
1626224680000|2021-07-14 01:04:40|42847.1|42827.1|42857.8|42837.8|42857.8|42837.8|42845.3|42825.3|8
1626224690000|2021-07-14 01:04:50|42855.3|42835.3|42857.8|42837.8|42857.8|42837.8|42853.4|42833.4|5
1626224700000|2021-07-14 01:05:00|42859.6|42839.6|42857.8|42837.8|42859.6|42839.6|42855.3|42835.3|13
1626224710000|2021-07-14 01:05:10|42855.3|42835.3|42855.3|42835.3|42855.9|42835.9|42855.3|42835.3|1
1626224720000|2021-07-14 01:05:20|42853.4|42833.4|42857.8|42837.8|42857.8|42837.8|42853.4|42833.4|1
1626224730000|2021-07-14 01:05:30|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|3
1626224740000|2021-07-14 01:05:40|42850.3|42830.3|42850.3|42830.3|42855.3|42835.3|42850.3|42830.3|0
1626224750000|2021-07-14 01:05:50|42852.8|42832.8|42837.1|42817.1|42852.8|42832.8|42837.1|42817.1|5
1626224760000|2021-07-14 01:06:00|42835.3|42815.3|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|0
1626224770000|2021-07-14 01:06:10|42836.6|42816.6|42842.8|42822.8|42842.8|42822.8|42836.6|42816.6|3
1626224780000|2021-07-14 01:06:20|42849.6|42829.6|42848.4|42828.4|42852.1|42832.1|42848.4|42828.4|9
1626224790000|2021-07-14 01:06:30|42845.9|42825.9|42845.3|42825.3|42850.3|42830.3|42845.3|42825.3|4
1626224800000|2021-07-14 01:06:40|42843.4|42823.4|42835.9|42815.9|42843.4|42823.4|42835.9|42815.9|4
1626224810000|2021-07-14 01:06:50|42838.4|42818.4|42840.3|42820.3|42840.3|42820.3|42835.9|42815.9|1
1626224820000|2021-07-14 01:07:00|42837.1|42817.1|42833.4|42813.4|42837.1|42817.1|42833.4|42813.4|4
1626224830000|2021-07-14 01:07:10|42835.3|42815.3|42835.3|42815.3|42837.8|42817.8|42832.8|42812.8|8
1626224840000|2021-07-14 01:07:20|42832.8|42812.8|42827.8|42807.8|42832.8|42812.8|42825.3|42805.3|13
1626224850000|2021-07-14 01:07:30|42825.9|42805.9|42815.3|42795.3|42827.8|42807.8|42815.3|42795.3|5
1626224860000|2021-07-14 01:07:40|42812.8|42792.8|42810.3|42790.3|42812.8|42792.8|42810.3|42790.3|6
1626224870000|2021-07-14 01:07:50|42808.4|42788.4|42807.8|42787.8|42810.3|42790.3|42807.8|42787.8|7
1626224880000|2021-07-14 01:08:00|42809.6|42789.6|42812.8|42792.8|42812.8|42792.8|42809.6|42789.6|3
1626224890000|2021-07-14 01:08:10|42810.9|42790.9|42818.4|42798.4|42818.4|42798.4|42810.9|42790.9|2
1626224900000|2021-07-14 01:08:20|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|0
1626224910000|2021-07-14 01:08:30|42821.6|42801.6|42829.6|42809.6|42829.6|42809.6|42821.6|42801.6|6
1626224920000|2021-07-14 01:08:40|42832.1|42812.1|42835.3|42815.3|42835.3|42815.3|42832.1|42812.1|3
1626224930000|2021-07-14 01:08:50|42837.8|42817.8|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|6
1626224940000|2021-07-14 01:09:00|42842.1|42822.1|42837.8|42817.8|42842.8|42822.8|42837.8|42817.8|8
1626224950000|2021-07-14 01:09:10|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|4
1626224960000|2021-07-14 01:09:20|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42835.3|42815.3|1
1626224970000|2021-07-14 01:09:30|42835.3|42815.3|42820.3|42800.3|42835.3|42815.3|42820.3|42800.3|8
1626224980000|2021-07-14 01:09:40|42818.4|42798.4|42815.3|42795.3|42818.4|42798.4|42813.4|42793.4|0
1626224990000|2021-07-14 01:09:50|42814.6|42794.6|42812.8|42792.8|42814.6|42794.6|42812.8|42792.8|7
1626225000000|2021-07-14 01:10:00|42815.3|42795.3|42815.3|42795.3|42815.9|42795.9|42815.3|42795.3|3
1626225010000|2021-07-14 01:10:10|42815.9|42795.9|42825.3|42805.3|42830.9|42810.9|42815.9|42795.9|12
1626225020000|2021-07-14 01:10:20|42827.1|42807.1|42830.3|42810.3|42830.3|42810.3|42827.1|42807.1|2
1626225040000|2021-07-14 01:10:40|42832.1|42812.1|42830.9|42810.9|42836.5|42816.5|42830.9|42810.9|1
1626225050000|2021-07-14 01:10:50|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42827.8|42807.8|1
1626225060000|2021-07-14 01:11:00|42827.8|42807.8|42817.8|42797.8|42828.4|42808.4|42817.8|42797.8|37
1626225070000|2021-07-14 01:11:10|42815.3|42795.3|42815.9|42795.9|42817.8|42797.8|42815.3|42795.3|19
1626225080000|2021-07-14 01:11:20|42815.3|42795.3|42819.6|42799.6|42820.3|42800.3|42815.3|42795.3|4
1626225090000|2021-07-14 01:11:30|42820.3|42800.3|42835.3|42815.3|42835.3|42815.3|42820.3|42800.3|9
1626225100000|2021-07-14 01:11:40|42837.1|42817.1|42847.8|42827.8|42847.8|42827.8|42837.1|42817.1|4
1626225110000|2021-07-14 01:11:50|42852.8|42832.8|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|11
1626225120000|2021-07-14 01:12:00|42857.8|42837.8|42855.3|42835.3|42857.8|42837.8|42849.6|42829.6|20
1626225130000|2021-07-14 01:12:10|42853.4|42833.4|42850.3|42830.3|42853.4|42833.4|42850.3|42830.3|7
1626225140000|2021-07-14 01:12:20|42852.8|42832.8|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|0
1626225150000|2021-07-14 01:12:30|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|3
1626225160000|2021-07-14 01:12:40|42850.3|42830.3|42852.8|42832.8|42857.8|42837.8|42850.3|42830.3|3
1626225170000|2021-07-14 01:12:50|42855.3|42835.3|42850.3|42830.3|42855.3|42835.3|42847.8|42827.8|3
1626225180000|2021-07-14 01:13:00|42847.8|42827.8|42839.6|42819.6|42847.8|42827.8|42839.6|42819.6|3
1626225190000|2021-07-14 01:13:10|42840.3|42820.3|42850.3|42830.3|42850.3|42830.3|42840.3|42820.3|6
1626225200000|2021-07-14 01:13:20|42855.3|42835.3|42852.8|42832.8|42855.3|42835.3|42852.8|42832.8|0
1626225210000|2021-07-14 01:13:30|42850.9|42830.9|42847.8|42827.8|42852.8|42832.8|42847.8|42827.8|1
1626225220000|2021-07-14 01:13:40|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|0
1626225230000|2021-07-14 01:13:50|42848.4|42828.4|42852.8|42832.8|42852.8|42832.8|42848.4|42828.4|5
1626225240000|2021-07-14 01:14:00|42855.3|42835.3|42853.4|42833.4|42855.3|42835.3|42853.4|42833.4|0
1626225250000|2021-07-14 01:14:10|42850.9|42830.9|42855.3|42835.3|42859|42839|42847.8|42827.8|9
1626225260000|2021-07-14 01:14:20|42853.4|42833.4|42857.8|42837.8|42857.8|42837.8|42853.4|42833.4|1
1626225270000|2021-07-14 01:14:30|42859.6|42839.6|42860.3|42840.3|42860.3|42840.3|42859.6|42839.6|1
1626225290000|2021-07-14 01:14:50|||||||||2
1626225300000|2021-07-14 01:15:00|42862.1|42842.1|42865.3|42845.3|42865.3|42845.3|42862.1|42842.1|3
1626225310000|2021-07-14 01:15:10|42862.8|42842.8|42865.3|42845.3|42865.3|42845.3|42860.3|42840.3|4
1626225320000|2021-07-14 01:15:20|42864.6|42844.6|42860.3|42840.3|42865.3|42845.3|42860.3|42840.3|3
1626225330000|2021-07-14 01:15:30|42862.8|42842.8|42860.3|42840.3|42865.3|42845.3|42860.3|42840.3|2
1626225340000|2021-07-14 01:15:40|42865.3|42845.3|42862.8|42842.8|42865.3|42845.3|42862.8|42842.8|0
1626225350000|2021-07-14 01:15:50|||||||||3
1626225360000|2021-07-14 01:16:00|42860.3|42840.3|42860.3|42840.3|42862.8|42842.8|42860.3|42840.3|8
1626225370000|2021-07-14 01:16:10|42857.8|42837.8|42850.3|42830.3|42857.8|42837.8|42845.3|42825.3|11
1626225380000|2021-07-14 01:16:20|42845.3|42825.3|42852.8|42832.8|42852.8|42832.8|42845.3|42825.3|9
1626225390000|2021-07-14 01:16:30|||||||||1
1626225400000|2021-07-14 01:16:40|42857.8|42837.8|42860.3|42840.3|42860.3|42840.3|42857.8|42837.8|6
1626225410000|2021-07-14 01:16:50|42859.6|42839.6|42860.3|42840.3|42860.3|42840.3|42857.8|42837.8|6
1626225420000|2021-07-14 01:17:00|||||||||1
1626225430000|2021-07-14 01:17:10|42860.9|42840.9|42870.3|42850.3|42870.3|42850.3|42860.9|42840.9|15
1626225440000|2021-07-14 01:17:20|||||||||3
1626225450000|2021-07-14 01:17:30|42865.3|42845.3|42862.8|42842.8|42865.3|42845.3|42862.8|42842.8|6
1626225460000|2021-07-14 01:17:40|42860.9|42840.9|42857.8|42837.8|42860.9|42840.9|42857.8|42837.8|7
1626225470000|2021-07-14 01:17:50|42855.9|42835.9|42857.8|42837.8|42857.8|42837.8|42855.3|42835.3|0
1626225490000|2021-07-14 01:18:10|42855.9|42835.9|42857.8|42837.8|42857.8|42837.8|42855.3|42835.3|1
1626225500000|2021-07-14 01:18:20|42853.4|42833.4|42852.8|42832.8|42853.4|42833.4|42850.9|42830.9|7
1626225510000|2021-07-14 01:18:30|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|1
1626225520000|2021-07-14 01:18:40|42860.3|42840.3|42865.3|42845.3|42865.3|42845.3|42857.8|42837.8|2
1626225530000|2021-07-14 01:18:50|42863.4|42843.4|42860.9|42840.9|42865.3|42845.3|42860.9|42840.9|1
1626225540000|2021-07-14 01:19:00|42862.8|42842.8|42865.3|42845.3|42865.3|42845.3|42862.8|42842.8|0
1626225550000|2021-07-14 01:19:10|42863.4|42843.4|42860.3|42840.3|42865.3|42845.3|42860.3|42840.3|1
1626225560000|2021-07-14 01:19:20|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|42865.3|42845.3|2
1626225580000|2021-07-14 01:19:40|||||||||1
1626225590000|2021-07-14 01:19:50|42867.1|42847.1|42867.8|42847.8|42870.3|42850.3|42867.1|42847.1|5
1626225600000|2021-07-14 01:20:00|42865.9|42845.9|42862.8|42842.8|42865.9|42845.9|42862.8|42842.8|3
1626225610000|2021-07-14 01:20:10|42860.3|42840.3|42862.8|42842.8|42862.8|42842.8|42860.3|42840.3|5
1626225620000|2021-07-14 01:20:20|42862.1|42842.1|42857.8|42837.8|42862.1|42842.1|42857.8|42837.8|8
1626225630000|2021-07-14 01:20:30|42855.9|42835.9|42845.3|42825.3|42855.9|42835.9|42845.3|42825.3|13
1626225640000|2021-07-14 01:20:40|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|2
1626225650000|2021-07-14 01:20:50|42845.3|42825.3|42842.8|42822.8|42845.3|42825.3|42842.8|42822.8|6
1626225660000|2021-07-14 01:21:00|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|2
1626225670000|2021-07-14 01:21:10|42838.4|42818.4|42840.3|42820.3|42840.3|42820.3|42838.4|42818.4|2
1626225680000|2021-07-14 01:21:20|42842.1|42822.1|42840.3|42820.3|42842.1|42822.1|42837.8|42817.8|3
1626225690000|2021-07-14 01:21:30|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1626225700000|2021-07-14 01:21:40|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|1
1626225710000|2021-07-14 01:21:50|42838.4|42818.4|42840.3|42820.3|42842.8|42822.8|42838.4|42818.4|2
1626225720000|2021-07-14 01:22:00|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|2
1626225730000|2021-07-14 01:22:10|||||||||1
1626225750000|2021-07-14 01:22:30|42840.9|42820.9|42840.3|42820.3|42842.8|42822.8|42840.3|42820.3|4
1626225760000|2021-07-14 01:22:40|42842.1|42822.1|42842.8|42822.8|42842.8|42822.8|42842.1|42822.1|0
1626225770000|2021-07-14 01:22:50|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|3
1626225780000|2021-07-14 01:23:00|42836.6|42816.6|42828.4|42808.4|42836.6|42816.6|42828.4|42808.4|7
1626225790000|2021-07-14 01:23:10|42827.8|42807.8|42825.9|42805.9|42827.8|42807.8|42825.9|42805.9|2
1626225800000|2021-07-14 01:23:20|42826.6|42806.6|42828.4|42808.4|42828.4|42808.4|42826.6|42806.6|0
1626225810000|2021-07-14 01:23:30|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|2
1626225820000|2021-07-14 01:23:40|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|5
1626225840000|2021-07-14 01:24:00|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42830.3|42810.3|7
1626225850000|2021-07-14 01:24:10|||||||||3
1626225860000|2021-07-14 01:24:20|42830.3|42810.3|42827.8|42807.8|42830.3|42810.3|42827.8|42807.8|3
1626225870000|2021-07-14 01:24:30|42827.1|42807.1|42825.3|42805.3|42827.1|42807.1|42825.3|42805.3|0
1626225880000|2021-07-14 01:24:40|42827.8|42807.8|42822.8|42802.8|42827.8|42807.8|42822.8|42802.8|1
1626225890000|2021-07-14 01:24:50|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|3
1626225900000|2021-07-14 01:25:00|||||||||1
1626225920000|2021-07-14 01:25:20|42819.6|42799.6|42825.3|42805.3|42825.3|42805.3|42819.6|42799.6|3
1626225930000|2021-07-14 01:25:30|42829.6|42809.6|42830.3|42810.3|42830.3|42810.3|42829.6|42809.6|1
1626225950000|2021-07-14 01:25:50|42832.8|42812.8|42841.5|42821.5|42841.5|42821.5|42832.8|42812.8|7
1626225960000|2021-07-14 01:26:00|42845.2|42825.2|42847.8|42827.8|42847.8|42827.8|42842.8|42822.8|10
1626225970000|2021-07-14 01:26:10|42845.3|42825.3|42847.1|42827.1|42847.1|42827.1|42845.3|42825.3|1
1626225980000|2021-07-14 01:26:20|42847.8|42827.8|42837.8|42817.8|42847.8|42827.8|42837.8|42817.8|1
1626225990000|2021-07-14 01:26:30|42832.8|42812.8|42827.8|42807.8|42832.8|42812.8|42827.8|42807.8|2
1626226000000|2021-07-14 01:26:40|42830.3|42810.3|42825.3|42805.3|42830.3|42810.3|42825.3|42805.3|2
1626226010000|2021-07-14 01:26:50|42822.8|42802.8|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|4
1626226020000|2021-07-14 01:27:00|42818.4|42798.4|42820.3|42800.3|42820.3|42800.3|42818.4|42798.4|9
1626226030000|2021-07-14 01:27:10|42822.1|42802.1|42820.3|42800.3|42822.1|42802.1|42820.3|42800.3|0
1626226040000|2021-07-14 01:27:20|42820.9|42800.9|42822.8|42802.8|42822.8|42802.8|42820.9|42800.9|1
1626226050000|2021-07-14 01:27:30|42822.1|42802.1|42825.3|42805.3|42825.3|42805.3|42822.1|42802.1|1
1626226070000|2021-07-14 01:27:50|42820.3|42800.3|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|5
1626226080000|2021-07-14 01:28:00|42814.1|42794.1|42807.8|42787.8|42814.1|42794.1|42807.8|42787.8|6
1626226090000|2021-07-14 01:28:10|42807.1|42787.1|42795.3|42775.3|42807.1|42787.1|42795.3|42775.3|4
1626226110000|2021-07-14 01:28:30|42800.3|42780.3|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|7
1626226120000|2021-07-14 01:28:40|42799.6|42779.6|42800.3|42780.3|42800.3|42780.3|42797.8|42777.8|1
1626226130000|2021-07-14 01:28:50|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42797.8|42777.8|7
1626226140000|2021-07-14 01:29:00|||||||||2
1626226150000|2021-07-14 01:29:10|42802.1|42782.1|42797.8|42777.8|42802.1|42782.1|42797.8|42777.8|5
1626226160000|2021-07-14 01:29:20|42793.4|42773.4|42792.8|42772.8|42793.4|42773.4|42792.8|42772.8|6
1626226170000|2021-07-14 01:29:30|42790.3|42770.3|42792.8|42772.8|42792.8|42772.8|42788.4|42768.4|14
1626226180000|2021-07-14 01:29:40|42799.6|42779.6|42795.3|42775.3|42800.3|42780.3|42795.3|42775.3|9
1626226190000|2021-07-14 01:29:50|42800.3|42780.3|42795.3|42775.3|42800.3|42780.3|42795.3|42775.3|12
1626226200000|2021-07-14 01:30:00|42797.8|42777.8|42807.8|42787.8|42812.1|42792.1|42797.8|42777.8|14
1626226210000|2021-07-14 01:30:10|42803.4|42783.4|42805.3|42785.3|42807.8|42787.8|42800.9|42780.9|4
1626226220000|2021-07-14 01:30:20|42803.4|42783.4|42800.3|42780.3|42803.4|42783.4|42800.3|42780.3|4
1626226230000|2021-07-14 01:30:30|42802.8|42782.8|42797.8|42777.8|42802.8|42782.8|42797.8|42777.8|4
1626226240000|2021-07-14 01:30:40|42796.5|42776.5|42790.3|42770.3|42796.5|42776.5|42790.3|42770.3|1
1626226250000|2021-07-14 01:30:50|42792.8|42772.8|42810.3|42790.3|42812.8|42792.8|42792.8|42772.8|14
1626226260000|2021-07-14 01:31:00|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|2
1626226270000|2021-07-14 01:31:10|42820.3|42800.3|42825.3|42805.3|42825.9|42805.9|42820.3|42800.3|2
1626226280000|2021-07-14 01:31:20|42822.8|42802.8|42825.3|42805.3|42825.3|42805.3|42822.8|42802.8|2
1626226290000|2021-07-14 01:31:30|42822.8|42802.8|42828.4|42808.4|42830.3|42810.3|42822.8|42802.8|7
1626226300000|2021-07-14 01:31:40|42827.8|42807.8|42835.3|42815.3|42835.3|42815.3|42827.8|42807.8|3
1626226310000|2021-07-14 01:31:50|42832.8|42812.8|42835.3|42815.3|42835.3|42815.3|42832.8|42812.8|0
1626226320000|2021-07-14 01:32:00|42832.8|42812.8|42830.9|42810.9|42832.8|42812.8|42830.9|42810.9|0
1626226330000|2021-07-14 01:32:10|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|1
1626226340000|2021-07-14 01:32:20|42832.8|42812.8|42835.3|42815.3|42835.3|42815.3|42832.8|42812.8|1
1626226350000|2021-07-14 01:32:30|42832.8|42812.8|42830.3|42810.3|42832.8|42812.8|42830.3|42810.3|3
1626226360000|2021-07-14 01:32:40|||||||||3
1626226370000|2021-07-14 01:32:50|42832.8|42812.8|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|2
1626226380000|2021-07-14 01:33:00|42835.3|42815.3|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|3
1626226390000|2021-07-14 01:33:10|42833.4|42813.4|42830.3|42810.3|42835.3|42815.3|42830.3|42810.3|2
1626226400000|2021-07-14 01:33:20|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|3
1626226410000|2021-07-14 01:33:30|42834.6|42814.6|42834.6|42814.6|42837.1|42817.1|42832.8|42812.8|2
1626226430000|2021-07-14 01:33:50|||||||||1
1626226440000|2021-07-14 01:34:00|42836.5|42816.5|42840.3|42820.3|42840.3|42820.3|42836.5|42816.5|8
1626226450000|2021-07-14 01:34:10|42837.8|42817.8|42842.8|42822.8|42842.8|42822.8|42837.8|42817.8|4
1626226460000|2021-07-14 01:34:20|||||||||3
1626226470000|2021-07-14 01:34:30|42844.6|42824.6|42849.6|42829.6|42849.6|42829.6|42844.6|42824.6|3
1626226480000|2021-07-14 01:34:40|42849|42829|42847.1|42827.1|42849|42829|42845.3|42825.3|1
1626226490000|2021-07-14 01:34:50|42849|42829|42849.6|42829.6|42849.6|42829.6|42849|42829|5
1626226500000|2021-07-14 01:35:00|42850.3|42830.3|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|2
1626226510000|2021-07-14 01:35:10|42850.3|42830.3|42844.1|42824.1|42850.9|42830.9|42844.1|42824.1|11
1626226520000|2021-07-14 01:35:20|42843.4|42823.4|42850.3|42830.3|42850.3|42830.3|42843.4|42823.4|1
1626226530000|2021-07-14 01:35:30|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|2
1626226540000|2021-07-14 01:35:40|42853.4|42833.4|42855.3|42835.3|42855.3|42835.3|42853.4|42833.4|5
1626226550000|2021-07-14 01:35:50|42857.8|42837.8|42860.3|42840.3|42864.6|42844.6|42857.8|42837.8|4
1626226560000|2021-07-14 01:36:00|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|7
1626226570000|2021-07-14 01:36:10|42852.8|42832.8|42850.3|42830.3|42855.3|42835.3|42850.3|42830.3|0
1626226580000|2021-07-14 01:36:20|42852.8|42832.8|42854.6|42834.6|42854.6|42834.6|42850.3|42830.3|4
1626226590000|2021-07-14 01:36:30|42857.1|42837.1|42855.3|42835.3|42857.1|42837.1|42855.3|42835.3|1
1626226600000|2021-07-14 01:36:40|42853.4|42833.4|42852.8|42832.8|42853.4|42833.4|42852.8|42832.8|12
1626226610000|2021-07-14 01:36:50|42850.3|42830.3|42848.4|42828.4|42850.3|42830.3|42845.9|42825.9|5
1626226620000|2021-07-14 01:37:00|42846.6|42826.6|42843.4|42823.4|42846.6|42826.6|42843.4|42823.4|0
1626226630000|2021-07-14 01:37:10|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|1
1626226640000|2021-07-14 01:37:20|42845.9|42825.9|42845.3|42825.3|42845.9|42825.9|42845.3|42825.3|6
1626226650000|2021-07-14 01:37:30|42842.8|42822.8|42845.3|42825.3|42845.3|42825.3|42840.3|42820.3|0
1626226660000|2021-07-14 01:37:40|42842.8|42822.8|42847.1|42827.1|42847.1|42827.1|42842.8|42822.8|4
1626226670000|2021-07-14 01:37:50|42847.8|42827.8|42860.3|42840.3|42860.3|42840.3|42847.8|42827.8|5
1626226680000|2021-07-14 01:38:00|42859.6|42839.6|42847.8|42827.8|42860.3|42840.3|42847.8|42827.8|9
1626226700000|2021-07-14 01:38:20|42844.1|42824.1|42842.8|42822.8|42844.1|42824.1|42840.3|42820.3|2
1626226710000|2021-07-14 01:38:30|42840.3|42820.3|42842.8|42822.8|42842.8|42822.8|42840.3|42820.3|2
1626226730000|2021-07-14 01:38:50|42839.1|42819.1|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|3
1626226740000|2021-07-14 01:39:00|42838.4|42818.4|42845.3|42825.3|42850.3|42830.3|42838.4|42818.4|17
1626226750000|2021-07-14 01:39:10|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1626226760000|2021-07-14 01:39:20|42840.3|42820.3|42840.3|42820.3|42842.8|42822.8|42840.3|42820.3|2
1626226770000|2021-07-14 01:39:30|42839.6|42819.6|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|1
1626226790000|2021-07-14 01:39:50|42838.4|42818.4|42835.3|42815.3|42838.4|42818.4|42835.3|42815.3|0
1626226800000|2021-07-14 01:40:00|||||||||1
1626226810000|2021-07-14 01:40:10|42840.3|42820.3|42847.8|42827.8|42847.8|42827.8|42840.3|42820.3|8
1626226820000|2021-07-14 01:40:20|42845.3|42825.3|42837.8|42817.8|42845.3|42825.3|42837.8|42817.8|1
1626226830000|2021-07-14 01:40:30|42838.4|42818.4|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|0
1626226840000|2021-07-14 01:40:40|42832.8|42812.8|42830.3|42810.3|42832.8|42812.8|42830.3|42810.3|0
1626226850000|2021-07-14 01:40:50|42832.1|42812.1|42827.8|42807.8|42832.8|42812.8|42827.8|42807.8|0
1626226860000|2021-07-14 01:41:00|42825.9|42805.9|42817.8|42797.8|42825.9|42805.9|42817.8|42797.8|7
1626226870000|2021-07-14 01:41:10|42818.4|42798.4|42817.8|42797.8|42820.3|42800.3|42817.8|42797.8|0
1626226880000|2021-07-14 01:41:20|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|5
1626226890000|2021-07-14 01:41:30|42822.8|42802.8|42825.9|42805.9|42827.8|42807.8|42822.8|42802.8|4
1626226900000|2021-07-14 01:41:40|42827.8|42807.8|42822.8|42802.8|42827.8|42807.8|42822.8|42802.8|1
1626226910000|2021-07-14 01:41:50|42825.3|42805.3|42827.8|42807.8|42827.8|42807.8|42825.3|42805.3|5
1626226920000|2021-07-14 01:42:00|42829.6|42809.6|42827.8|42807.8|42829.6|42809.6|42827.8|42807.8|2
1626226930000|2021-07-14 01:42:10|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|0
1626226940000|2021-07-14 01:42:20|42822.8|42802.8|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|0
1626226950000|2021-07-14 01:42:30|42817.8|42797.8|42820.3|42800.3|42820.3|42800.3|42817.8|42797.8|0
1626226960000|2021-07-14 01:42:40|42817.8|42797.8|42812.8|42792.8|42817.8|42797.8|42812.8|42792.8|3
1626226970000|2021-07-14 01:42:50|42810.3|42790.3|42812.8|42792.8|42815.3|42795.3|42810.3|42790.3|4
1626226980000|2021-07-14 01:43:00|42810.9|42790.9|42805.9|42785.9|42810.9|42790.9|42805.3|42785.3|14
1626226990000|2021-07-14 01:43:10|42805.3|42785.3|42807.8|42787.8|42807.8|42787.8|42802.8|42782.8|7
1626227000000|2021-07-14 01:43:20|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42807.8|42787.8|1
1626227010000|2021-07-14 01:43:30|42807.8|42787.8|42812.1|42792.1|42812.1|42792.1|42805.3|42785.3|3
1626227020000|2021-07-14 01:43:40|42810.3|42790.3|42815.3|42795.3|42815.3|42795.3|42810.3|42790.3|1
1626227030000|2021-07-14 01:43:50|42817.8|42797.8|42822.8|42802.8|42822.8|42802.8|42817.8|42797.8|2
1626227040000|2021-07-14 01:44:00|42825.3|42805.3|42820.3|42800.3|42825.3|42805.3|42820.3|42800.3|1
1626227050000|2021-07-14 01:44:10|42822.1|42802.1|42824.6|42804.6|42824.6|42804.6|42822.1|42802.1|3
1626227060000|2021-07-14 01:44:20|42822.8|42802.8|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|1
1626227070000|2021-07-14 01:44:30|||||||||2
1626227080000|2021-07-14 01:44:40|42817.8|42797.8|42815.3|42795.3|42820.3|42800.3|42815.3|42795.3|1
1626227090000|2021-07-14 01:44:50|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|5
1626227100000|2021-07-14 01:45:00|42824|42804|42822.8|42802.8|42825.3|42805.3|42822.8|42802.8|3
1626227110000|2021-07-14 01:45:10|42820.3|42800.3|42820.9|42800.9|42820.9|42800.9|42820.3|42800.3|1
1626227120000|2021-07-14 01:45:20|42822.8|42802.8|42835.3|42815.3|42835.3|42815.3|42822.8|42802.8|3
1626227130000|2021-07-14 01:45:30|42832.8|42812.8|42830.3|42810.3|42835.3|42815.3|42830.3|42810.3|0
1626227140000|2021-07-14 01:45:40|42835.3|42815.3|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|0
1626227150000|2021-07-14 01:45:50|42834.6|42814.6|42835.3|42815.3|42835.3|42815.3|42834.6|42814.6|1
1626227170000|2021-07-14 01:46:10|42837.8|42817.8|42832.8|42812.8|42837.8|42817.8|42832.8|42812.8|2
1626227180000|2021-07-14 01:46:20|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|0
1626227190000|2021-07-14 01:46:30|42832.1|42812.1|42830.3|42810.3|42832.8|42812.8|42830.3|42810.3|2
1626227200000|2021-07-14 01:46:40|42831.6|42811.6|42837.8|42817.8|42837.8|42817.8|42831.6|42811.6|2
1626227210000|2021-07-14 01:46:50|42837.1|42817.1|42835.3|42815.3|42837.1|42817.1|42835.3|42815.3|1
1626227220000|2021-07-14 01:47:00|42837.8|42817.8|42832.8|42812.8|42837.8|42817.8|42832.8|42812.8|0
1626227230000|2021-07-14 01:47:10|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42830.3|42810.3|0
1626227240000|2021-07-14 01:47:20|42834.6|42814.6|42826.6|42806.6|42834.6|42814.6|42826.6|42806.6|4
1626227250000|2021-07-14 01:47:30|42825.9|42805.9|42823.4|42803.4|42825.9|42805.9|42823.4|42803.4|0
1626227260000|2021-07-14 01:47:40|42822.8|42802.8|42820.3|42800.3|42825.3|42805.3|42820.3|42800.3|0
1626227270000|2021-07-14 01:47:50|42818.4|42798.4|42817.8|42797.8|42818.4|42798.4|42817.8|42797.8|0
1626227280000|2021-07-14 01:48:00|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|2
1626227290000|2021-07-14 01:48:10|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42809.1|42789.1|4
1626227300000|2021-07-14 01:48:20|42812.1|42792.1|42817.1|42797.1|42817.1|42797.1|42812.1|42792.1|0
1626227310000|2021-07-14 01:48:30|42815.3|42795.3|42817.8|42797.8|42817.8|42797.8|42815.3|42795.3|0
1626227320000|2021-07-14 01:48:40|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|1
1626227330000|2021-07-14 01:48:50|42817.8|42797.8|42815.3|42795.3|42820.3|42800.3|42815.3|42795.3|0
1626227340000|2021-07-14 01:49:00|42817.8|42797.8|42815.9|42795.9|42817.8|42797.8|42815.9|42795.9|0
1626227350000|2021-07-14 01:49:10|42815.3|42795.3|42810.3|42790.3|42815.3|42795.3|42810.3|42790.3|0
1626227360000|2021-07-14 01:49:20|42808.4|42788.4|42810.3|42790.3|42810.3|42790.3|42807.8|42787.8|2
1626227370000|2021-07-14 01:49:30|42812.1|42792.1|42810.3|42790.3|42812.8|42792.8|42810.3|42790.3|1
1626227380000|2021-07-14 01:49:40|42812.8|42792.8|42810.3|42790.3|42812.8|42792.8|42810.3|42790.3|0
1626227390000|2021-07-14 01:49:50|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|2
1626227400000|2021-07-14 01:50:00|42810.3|42790.3|42805.3|42785.3|42810.3|42790.3|42802.8|42782.8|10
1626227410000|2021-07-14 01:50:10|42803.4|42783.4|42812.1|42792.1|42812.1|42792.1|42802.8|42782.8|8
1626227420000|2021-07-14 01:50:20|42812.8|42792.8|42817.8|42797.8|42817.8|42797.8|42812.8|42792.8|2
1626227430000|2021-07-14 01:50:30|42819.6|42799.6|42820.3|42800.3|42820.3|42800.3|42819.6|42799.6|1
1626227440000|2021-07-14 01:50:40|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|0
1626227450000|2021-07-14 01:50:50|42817.1|42797.1|42810.9|42790.9|42817.1|42797.1|42810.9|42790.9|7
1626227460000|2021-07-14 01:51:00|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42808.4|42788.4|1
1626227470000|2021-07-14 01:51:10|||||||||1
1626227480000|2021-07-14 01:51:20|42814.6|42794.6|42815.3|42795.3|42817.8|42797.8|42814.6|42794.6|3
1626227490000|2021-07-14 01:51:30|42817.1|42797.1|42810.3|42790.3|42817.1|42797.1|42810.3|42790.3|3
1626227500000|2021-07-14 01:51:40|42812.1|42792.1|42808.4|42788.4|42815.3|42795.3|42808.4|42788.4|1
1626227510000|2021-07-14 01:51:50|42810.3|42790.3|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|0
1626227520000|2021-07-14 01:52:00|42814.6|42794.6|42810.3|42790.3|42814.6|42794.6|42810.3|42790.3|0
1626227530000|2021-07-14 01:52:10|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42810.9|42790.9|0
1626227550000|2021-07-14 01:52:30|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|0
1626227570000|2021-07-14 01:52:50|42822.8|42802.8|42830.3|42810.3|42830.3|42810.3|42822.8|42802.8|4
1626227580000|2021-07-14 01:53:00|42827.8|42807.8|42825.3|42805.3|42832.8|42812.8|42825.3|42805.3|10
1626227590000|2021-07-14 01:53:10|42823.4|42803.4|42820.3|42800.3|42823.4|42803.4|42820.3|42800.3|5
1626227600000|2021-07-14 01:53:20|42817.8|42797.8|42817.8|42797.8|42819|42799|42815.3|42795.3|3
1626227610000|2021-07-14 01:53:30|42815.9|42795.9|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|2
1626227620000|2021-07-14 01:53:40|42817.8|42797.8|42818.4|42798.4|42820.3|42800.3|42817.8|42797.8|0
1626227630000|2021-07-14 01:53:50|42820.3|42800.3|42824.6|42804.6|42824.6|42804.6|42820.3|42800.3|6
1626227640000|2021-07-14 01:54:00|42822.1|42802.1|42820.3|42800.3|42822.1|42802.1|42820.3|42800.3|5
1626227650000|2021-07-14 01:54:10|42816.6|42796.6|42812.8|42792.8|42816.6|42796.6|42812.8|42792.8|3
1626227660000|2021-07-14 01:54:20|42810.9|42790.9|42815.3|42795.3|42815.3|42795.3|42810.3|42790.3|4
1626227670000|2021-07-14 01:54:30|||||||||3
1626227680000|2021-07-14 01:54:40|42812.8|42792.8|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|0
1626227690000|2021-07-14 01:54:50|42810.9|42790.9|42812.8|42792.8|42812.8|42792.8|42810.9|42790.9|2
1626227700000|2021-07-14 01:55:00|42810.3|42790.3|42812.8|42792.8|42812.8|42792.8|42810.3|42790.3|1
1626227710000|2021-07-14 01:55:10|42810.3|42790.3|42805.9|42785.9|42812.8|42792.8|42805.9|42785.9|4
1626227720000|2021-07-14 01:55:20|42805.3|42785.3|42800.3|42780.3|42805.3|42785.3|42800.3|42780.3|0
1626227730000|2021-07-14 01:55:30|42798.4|42778.4|42797.8|42777.8|42798.4|42778.4|42797.8|42777.8|2
1626227740000|2021-07-14 01:55:40|42798.4|42778.4|42802.8|42782.8|42805.3|42785.3|42798.4|42778.4|4
1626227750000|2021-07-14 01:55:50|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|4
1626227760000|2021-07-14 01:56:00|42802.8|42782.8|42800.3|42780.3|42802.8|42782.8|42797.8|42777.8|8
1626227770000|2021-07-14 01:56:10|42797.8|42777.8|42800.3|42780.3|42800.3|42780.3|42795.3|42775.3|0
1626227780000|2021-07-14 01:56:20|42796.6|42776.6|42795.3|42775.3|42796.6|42776.6|42795.3|42775.3|0
1626227790000|2021-07-14 01:56:30|42797.1|42777.1|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|3
1626227800000|2021-07-14 01:56:40|42797.1|42777.1|42795.3|42775.3|42797.1|42777.1|42795.3|42775.3|0
1626227810000|2021-07-14 01:56:50|42792.8|42772.8|42782.8|42762.8|42792.8|42772.8|42782.8|42762.8|26
1626227820000|2021-07-14 01:57:00|42782.1|42762.1|42780.3|42760.3|42782.8|42762.8|42775.3|42755.3|17
1626227830000|2021-07-14 01:57:10|42777.8|42757.8|42777.8|42757.8|42780.3|42760.3|42775.3|42755.3|2
1626227840000|2021-07-14 01:57:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|3
1626227850000|2021-07-14 01:57:30|42778.4|42758.4|42780.3|42760.3|42782.8|42762.8|42777.8|42757.8|3
1626227860000|2021-07-14 01:57:40|42779.6|42759.6|42780.3|42760.3|42782.8|42762.8|42777.8|42757.8|5
1626227870000|2021-07-14 01:57:50|42778.4|42758.4|42780.3|42760.3|42782.8|42762.8|42778.4|42758.4|2
1626227880000|2021-07-14 01:58:00|42778.4|42758.4|42775.9|42755.9|42778.4|42758.4|42775.9|42755.9|0
1626227890000|2021-07-14 01:58:10|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1626227900000|2021-07-14 01:58:20|42780.3|42760.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|5
1626227910000|2021-07-14 01:58:30|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|1
1626227920000|2021-07-14 01:58:40|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|0
1626227930000|2021-07-14 01:58:50|||||||||4
1626227940000|2021-07-14 01:59:00|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1626227960000|2021-07-14 01:59:20|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|1
1626227970000|2021-07-14 01:59:30|42797.1|42777.1|42802.8|42782.8|42802.8|42782.8|42797.1|42777.1|2
1626227980000|2021-07-14 01:59:40|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|42805.3|42785.3|1
1626227990000|2021-07-14 01:59:50|42804.6|42784.6|42800.3|42780.3|42805.3|42785.3|42800.3|42780.3|0
1626228000000|2021-07-14 02:00:00|42797.8|42777.8|42782.8|42762.8|42797.8|42777.8|42777.8|42757.8|11
1626228010000|2021-07-14 02:00:10|42777.8|42757.8|42777.8|42757.8|42782.8|42762.8|42777.8|42757.8|11
1626228020000|2021-07-14 02:00:20|42778.4|42758.4|42770.3|42750.3|42782.8|42762.8|42770.3|42750.3|13
1626228030000|2021-07-14 02:00:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42765.3|42745.3|11
1626228040000|2021-07-14 02:00:40|42772.1|42752.1|42777.1|42757.1|42777.1|42757.1|42772.1|42752.1|6
1626228050000|2021-07-14 02:00:50|42777.8|42757.8|42774.6|42754.6|42777.8|42757.8|42772.8|42752.8|5
1626228060000|2021-07-14 02:01:00|42775.3|42755.3|42775.3|42755.3|42777.8|42757.8|42772.8|42752.8|12
1626228070000|2021-07-14 02:01:10|42772.8|42752.8|42777.8|42757.8|42777.8|42757.8|42772.8|42752.8|4
1626228080000|2021-07-14 02:01:20|42779.6|42759.6|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|0
1626228090000|2021-07-14 02:01:30|42779.6|42759.6|42770.3|42750.3|42780.3|42760.3|42770.3|42750.3|4
1626228100000|2021-07-14 02:01:40|42769.6|42749.6|42765.3|42745.3|42769.6|42749.6|42765.3|42745.3|7
1626228110000|2021-07-14 02:01:50|42765.9|42745.9|42762.8|42742.8|42767.8|42747.8|42760.3|42740.3|12
1626228120000|2021-07-14 02:02:00|42760.3|42740.3|42762.8|42742.8|42762.8|42742.8|42758.4|42738.4|6
1626228130000|2021-07-14 02:02:10|42760.9|42740.9|42760.3|42740.3|42762.8|42742.8|42760.3|42740.3|2
1626228140000|2021-07-14 02:02:20|42757.8|42737.8|42748.4|42728.4|42757.8|42737.8|42748.4|42728.4|8
1626228150000|2021-07-14 02:02:30|42747.8|42727.8|42745.3|42725.3|42747.8|42727.8|42743.4|42723.4|4
1626228160000|2021-07-14 02:02:40|42745.9|42725.9|42745.3|42725.3|42747.8|42727.8|42745.3|42725.3|15
1626228170000|2021-07-14 02:02:50|42747.8|42727.8|42742.8|42722.8|42747.8|42727.8|42742.8|42722.8|7
1626228180000|2021-07-14 02:03:00|42740.3|42720.3|42732.8|42712.8|42740.3|42720.3|42732.8|42712.8|9
1626228190000|2021-07-14 02:03:10|42733.4|42713.4|42745.3|42725.3|42745.3|42725.3|42733.4|42713.4|9
1626228200000|2021-07-14 02:03:20|42746.6|42726.6|42745.9|42725.9|42750.3|42730.3|42745.9|42725.9|5
1626228210000|2021-07-14 02:03:30|42745.3|42725.3|42745.3|42725.3|42747.8|42727.8|42742.8|42722.8|8
1626228220000|2021-07-14 02:03:40|42744.6|42724.6|42747.8|42727.8|42747.8|42727.8|42744.6|42724.6|6
1626228230000|2021-07-14 02:03:50|42749.6|42729.6|42750.3|42730.3|42752.1|42732.1|42747.8|42727.8|11
1626228240000|2021-07-14 02:04:00|42747.8|42727.8|42740.3|42720.3|42747.8|42727.8|42740.3|42720.3|4
1626228250000|2021-07-14 02:04:10|42737.8|42717.8|42740.3|42720.3|42740.3|42720.3|42735.3|42715.3|7
1626228260000|2021-07-14 02:04:20|42742.8|42722.8|42747.8|42727.8|42747.8|42727.8|42742.8|42722.8|1
1626228270000|2021-07-14 02:04:30|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42745.3|42725.3|2
1626228280000|2021-07-14 02:04:40|42745.3|42725.3|42740.2|42720.2|42745.3|42725.3|42737.7|42717.7|3
1626228290000|2021-07-14 02:04:50|42742.1|42722.1|42742.7|42722.7|42742.7|42722.7|42742.1|42722.1|3
1626228300000|2021-07-14 02:05:00|42745.2|42725.2|42747.7|42727.7|42747.7|42727.7|42745.2|42725.2|8
1626228310000|2021-07-14 02:05:10|42748.4|42728.4|42747.7|42727.7|42750.2|42730.2|42747.7|42727.7|1
1626228320000|2021-07-14 02:05:20|42745.2|42725.2|42742.7|42722.7|42747.7|42727.7|42742.7|42722.7|4
1626228330000|2021-07-14 02:05:30|42737.7|42717.7|42727.7|42707.7|42737.7|42717.7|42722.7|42702.7|27
1626228340000|2021-07-14 02:05:40|42730.2|42710.2|42730.2|42710.2|42733.4|42713.4|42730.2|42710.2|7
1626228350000|2021-07-14 02:05:50|42732.7|42712.7|42730.2|42710.2|42732.7|42712.7|42730.2|42710.2|2
1626228360000|2021-07-14 02:06:00|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|42725.2|42705.2|5
1626228370000|2021-07-14 02:06:10|42725.2|42705.2|42720.2|42700.2|42725.2|42705.2|42720.2|42700.2|7
1626228380000|2021-07-14 02:06:20|42722.7|42702.7|42720.2|42700.2|42722.7|42702.7|42720.2|42700.2|13
1626228390000|2021-07-14 02:06:30|42717.7|42697.7|42717.7|42697.7|42720.2|42700.2|42717.7|42697.7|31
1626228400000|2021-07-14 02:06:40|42720.2|42700.2|42717.7|42697.7|42720.2|42700.2|42717.7|42697.7|6
1626228410000|2021-07-14 02:06:50|||||||||3
1626228420000|2021-07-14 02:07:00|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|7
1626228430000|2021-07-14 02:07:10|42720.2|42700.2|42722.7|42702.7|42722.7|42702.7|42717.7|42697.7|1
1626228440000|2021-07-14 02:07:20|42727.1|42707.1|42735.2|42715.2|42737.7|42717.7|42727.1|42707.1|15
1626228450000|2021-07-14 02:07:30|42737.7|42717.7|42740.2|42720.2|42740.2|42720.2|42735.2|42715.2|4
1626228460000|2021-07-14 02:07:40|42742.1|42722.1|42739.6|42719.6|42742.7|42722.7|42737.7|42717.7|6
1626228470000|2021-07-14 02:07:50|42740.2|42720.2|42742.7|42722.7|42742.7|42722.7|42740.2|42720.2|2
1626228480000|2021-07-14 02:08:00|42740.2|42720.2|42737.7|42717.7|42742.7|42722.7|42737.7|42717.7|2
1626228490000|2021-07-14 02:08:10|42735.9|42715.9|42730.2|42710.2|42735.9|42715.9|42730.2|42710.2|7
1626228500000|2021-07-14 02:08:20|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|6
1626228510000|2021-07-14 02:08:30|42730.2|42710.2|42727.7|42707.7|42730.2|42710.2|42727.7|42707.7|1
1626228520000|2021-07-14 02:08:40|42725.2|42705.2|42727.7|42707.7|42727.7|42707.7|42725.2|42705.2|5
1626228530000|2021-07-14 02:08:50|42730.2|42710.2|42725.2|42705.2|42730.2|42710.2|42725.2|42705.2|0
1626228540000|2021-07-14 02:09:00|42727.1|42707.1|42725.2|42705.2|42727.1|42707.1|42725.2|42705.2|0
1626228550000|2021-07-14 02:09:10|42725.9|42705.9|42730.2|42710.2|42730.2|42710.2|42725.9|42705.9|1
1626228560000|2021-07-14 02:09:20|42732.7|42712.7|42730.9|42710.9|42732.7|42712.7|42730.9|42710.9|3
1626228570000|2021-07-14 02:09:30|42733.4|42713.4|42745.2|42725.2|42750.2|42730.2|42733.4|42713.4|15
1626228580000|2021-07-14 02:09:40|42747.7|42727.7|42752.7|42732.7|42752.7|42732.7|42747.7|42727.7|3
1626228590000|2021-07-14 02:09:50|42757.1|42737.1|42757.7|42737.7|42759.6|42739.6|42755.9|42735.9|6
1626228600000|2021-07-14 02:10:00|42759.6|42739.6|42755.2|42735.2|42759.6|42739.6|42755.2|42735.2|1
1626228610000|2021-07-14 02:10:10|42757.1|42737.1|42747.7|42727.7|42757.7|42737.7|42747.7|42727.7|8
1626228620000|2021-07-14 02:10:20|42750.2|42730.2|42750.2|42730.2|42752.7|42732.7|42750.2|42730.2|1
1626228630000|2021-07-14 02:10:30|42748.4|42728.4|42746.5|42726.5|42748.4|42728.4|42746.5|42726.5|2
1626228640000|2021-07-14 02:10:40|42744.7|42724.7|42745.9|42725.9|42745.9|42725.9|42743.4|42723.4|1
1626228650000|2021-07-14 02:10:50|42742.7|42722.7|42747.7|42727.7|42747.7|42727.7|42742.7|42722.7|4
1626228670000|2021-07-14 02:11:10|42745.9|42725.9|42750.2|42730.2|42750.2|42730.2|42745.9|42725.9|4
1626228680000|2021-07-14 02:11:20|42752.1|42732.1|42750.2|42730.2|42752.1|42732.1|42750.2|42730.2|7
1626228690000|2021-07-14 02:11:30|42748.4|42728.4|42747.7|42727.7|42748.4|42728.4|42747.7|42727.7|11
1626228700000|2021-07-14 02:11:40|42747.1|42727.1|42745.2|42725.2|42747.1|42727.1|42745.2|42725.2|7
1626228710000|2021-07-14 02:11:50|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|5
1626228720000|2021-07-14 02:12:00|42740.2|42720.2|42737.7|42717.7|42740.2|42720.2|42737.7|42717.7|1
1626228730000|2021-07-14 02:12:10|42739.6|42719.6|42740.2|42720.2|42740.2|42720.2|42739.6|42719.6|2
1626228740000|2021-07-14 02:12:20|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|2
1626228750000|2021-07-14 02:12:30|42744.6|42724.6|42745.2|42725.2|42745.2|42725.2|42744.6|42724.6|7
1626228760000|2021-07-14 02:12:40|42743.4|42723.4|42745.2|42725.2|42745.2|42725.2|42743.4|42723.4|1
1626228770000|2021-07-14 02:12:50|42742.7|42722.7|42742.7|42722.7|42747.7|42727.7|42742.7|42722.7|5
1626228780000|2021-07-14 02:13:00|42740.2|42720.2|42739.6|42719.6|42740.2|42720.2|42739.6|42719.6|2
1626228790000|2021-07-14 02:13:10|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|42737.7|42717.7|3
1626228800000|2021-07-14 02:13:20|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|0
1626228810000|2021-07-14 02:13:30|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|2
1626228820000|2021-07-14 02:13:40|42744.6|42724.6|42742.7|42722.7|42744.6|42724.6|42742.7|42722.7|4
1626228830000|2021-07-14 02:13:50|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|0
1626228840000|2021-07-14 02:14:00|42742.7|42722.7|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|1
1626228850000|2021-07-14 02:14:10|42743.4|42723.4|42742.7|42722.7|42743.4|42723.4|42742.7|42722.7|28
1626228870000|2021-07-14 02:14:30|42740.9|42720.9|42742.7|42722.7|42742.7|42722.7|42740.9|42720.9|0
1626228880000|2021-07-14 02:14:40|42744.6|42724.6|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|2
1626228890000|2021-07-14 02:14:50|42742.7|42722.7|42737.7|42717.7|42742.7|42722.7|42735.2|42715.2|7
1626228920000|2021-07-14 02:15:20|42735.2|42715.2|42737.7|42717.7|42737.7|42717.7|42735.2|42715.2|4
1626228930000|2021-07-14 02:15:30|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|20
1626228940000|2021-07-14 02:15:40|||||||||2
1626228950000|2021-07-14 02:15:50|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|1
1626228970000|2021-07-14 02:16:10|||||||||1
1626228990000|2021-07-14 02:16:30|||||||||1
1626229000000|2021-07-14 02:16:40|||||||||2
1626229040000|2021-07-14 02:17:20|42747.7|42727.7|42745.2|42725.2|42747.7|42727.7|42745.2|42725.2|0
1626229060000|2021-07-14 02:17:40|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|0
1626229070000|2021-07-14 02:17:50|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|19
1626229080000|2021-07-14 02:18:00|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|0
1626229090000|2021-07-14 02:18:10|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|1
1626229100000|2021-07-14 02:18:20|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|0
1626229110000|2021-07-14 02:18:30|42745.9|42725.9|42745.2|42725.2|42745.9|42725.9|42742.7|42722.7|4
1626229120000|2021-07-14 02:18:40|42747.7|42727.7|42742.7|42722.7|42747.7|42727.7|42742.7|42722.7|1
1626229140000|2021-07-14 02:19:00|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|0
1626229150000|2021-07-14 02:19:10|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|0
1626229160000|2021-07-14 02:19:20|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|8
1626229170000|2021-07-14 02:19:30|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|6
1626229180000|2021-07-14 02:19:40|42740.2|42720.2|42737.7|42717.7|42740.2|42720.2|42737.7|42717.7|1
1626229200000|2021-07-14 02:20:00|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|0
1626229210000|2021-07-14 02:20:10|42737.7|42717.7|42743.4|42723.4|42743.4|42723.4|42737.1|42717.1|3
1626229240000|2021-07-14 02:20:40|42745.2|42725.2|42745.2|42725.2|42745.9|42725.9|42745.2|42725.2|0
1626229260000|2021-07-14 02:21:00|42742.7|42722.7|42745.9|42725.9|42745.9|42725.9|42742.7|42722.7|2
1626229270000|2021-07-14 02:21:10|42743.4|42723.4|42745.9|42725.9|42745.9|42725.9|42743.4|42723.4|19
1626229280000|2021-07-14 02:21:20|42744.6|42724.6|42738.4|42718.4|42744.6|42724.6|42738.4|42718.4|16
1626229290000|2021-07-14 02:21:30|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42739.6|42719.6|2
1626229300000|2021-07-14 02:21:40|42742.7|42722.7|42745.2|42725.2|42745.2|42725.2|42740.2|42720.2|8
1626229310000|2021-07-14 02:21:50|42745.9|42725.9|42745.2|42725.2|42745.9|42725.9|42742.7|42722.7|0
1626229320000|2021-07-14 02:22:00|42743.4|42723.4|42742.7|42722.7|42743.4|42723.4|42742.7|42722.7|5
1626229330000|2021-07-14 02:22:10|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|42740.2|42720.2|1
1626229340000|2021-07-14 02:22:20|42739.6|42719.6|42738.9|42718.9|42739.6|42719.6|42738.9|42718.9|7
1626229350000|2021-07-14 02:22:30|42739.6|42719.6|42738.4|42718.4|42740.2|42720.2|42738.4|42718.4|4
1626229360000|2021-07-14 02:22:40|42737.7|42717.7|42735.2|42715.2|42737.7|42717.7|42735.2|42715.2|2
1626229370000|2021-07-14 02:22:50|42734.6|42714.6|42730.2|42710.2|42735.9|42715.9|42730.2|42710.2|6
1626229380000|2021-07-14 02:23:00|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|2
1626229390000|2021-07-14 02:23:10|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|6
1626229400000|2021-07-14 02:23:20|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|13
1626229410000|2021-07-14 02:23:30|42728.4|42708.4|42726.5|42706.5|42728.4|42708.4|42725.9|42705.9|2
1626229420000|2021-07-14 02:23:40|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|0
1626229430000|2021-07-14 02:23:50|42726.5|42706.5|42728.4|42708.4|42728.4|42708.4|42726.5|42706.5|0
1626229440000|2021-07-14 02:24:00|42725.9|42705.9|42723.4|42703.4|42726.5|42706.5|42723.4|42703.4|8
1626229450000|2021-07-14 02:24:10|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|2
1626229460000|2021-07-14 02:24:20|||||||||1
1626229480000|2021-07-14 02:24:40|42717.7|42697.7|42715.9|42695.9|42717.7|42697.7|42715.9|42695.9|7
1626229490000|2021-07-14 02:24:50|42715.2|42695.2|42717.7|42697.7|42717.7|42697.7|42715.2|42695.2|4
1626229500000|2021-07-14 02:25:00|42722.7|42702.7|42720.2|42700.2|42722.7|42702.7|42720.2|42700.2|11
1626229510000|2021-07-14 02:25:10|42717.7|42697.7|42719.6|42699.6|42719.6|42699.6|42717.7|42697.7|18
1626229520000|2021-07-14 02:25:20|42717.7|42697.7|42715.2|42695.2|42717.7|42697.7|42715.2|42695.2|0
1626229530000|2021-07-14 02:25:30|42713.4|42693.4|42712.7|42692.7|42713.4|42693.4|42712.7|42692.7|9
1626229540000|2021-07-14 02:25:40|42710.2|42690.2|42705.9|42685.9|42710.2|42690.2|42703.4|42683.4|14
1626229550000|2021-07-14 02:25:50|42704|42684|42704|42684|42704|42684|42704|42684|0
1626229560000|2021-07-14 02:26:00|42703.4|42683.4|42705.9|42685.9|42705.9|42685.9|42703.4|42683.4|5
1626229570000|2021-07-14 02:26:10|42707.7|42687.7|42705.2|42685.2|42707.7|42687.7|42705.2|42685.2|1
1626229620000|2021-07-14 02:27:00|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|0
1626229630000|2021-07-14 02:27:10|42700.2|42680.2|42697.7|42677.7|42700.2|42680.2|42697.7|42677.7|11
1626229640000|2021-07-14 02:27:20|42700.2|42680.2|42697.7|42677.7|42700.2|42680.2|42697.7|42677.7|3
1626229650000|2021-07-14 02:27:30|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|2
1626229660000|2021-07-14 02:27:40|42698.4|42678.4|42697.7|42677.7|42702.1|42682.1|42697.7|42677.7|2
1626229670000|2021-07-14 02:27:50|42699|42679|42697.7|42677.7|42700.2|42680.2|42697.7|42677.7|1
1626229680000|2021-07-14 02:28:00|42702.7|42682.7|42702.7|42682.7|42705.2|42685.2|42697.7|42677.7|11
1626229690000|2021-07-14 02:28:10|42707.1|42687.1|42702.7|42682.7|42707.1|42687.1|42702.7|42682.7|6
1626229700000|2021-07-14 02:28:20|42704.6|42684.6|42702.7|42682.7|42704.6|42684.6|42702.7|42682.7|2
1626229710000|2021-07-14 02:28:30|42702.1|42682.1|42702.7|42682.7|42702.7|42682.7|42702.1|42682.1|5
1626229730000|2021-07-14 02:28:50|42701.4|42681.4|42702.7|42682.7|42702.7|42682.7|42697.7|42677.7|5
1626229740000|2021-07-14 02:29:00|||||||||1
1626229750000|2021-07-14 02:29:10|42697.7|42677.7|42702.7|42682.7|42702.7|42682.7|42697.7|42677.7|3
1626229760000|2021-07-14 02:29:20|42700.2|42680.2|42702.7|42682.7|42702.7|42682.7|42700.2|42680.2|2
1626229770000|2021-07-14 02:29:30|42702.1|42682.1|42700.2|42680.2|42702.1|42682.1|42700.2|42680.2|2
1626229780000|2021-07-14 02:29:40|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|1
1626229790000|2021-07-14 02:29:50|42702.1|42682.1|42702.7|42682.7|42702.7|42682.7|42700.2|42680.2|12
1626229800000|2021-07-14 02:30:00|42704.6|42684.6|42705.2|42685.2|42714.6|42694.6|42702.7|42682.7|21
1626229810000|2021-07-14 02:30:10|42710.2|42690.2|42707.7|42687.7|42710.2|42690.2|42707.7|42687.7|8
1626229820000|2021-07-14 02:30:20|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|4
1626229830000|2021-07-14 02:30:30|42707.1|42687.1|42712.1|42692.1|42712.1|42692.1|42705.2|42685.2|11
1626229840000|2021-07-14 02:30:40|42713.9|42693.9|42720.2|42700.2|42720.2|42700.2|42713.9|42693.9|8
1626229850000|2021-07-14 02:30:50|42718.4|42698.4|42720.2|42700.2|42720.2|42700.2|42718.4|42698.4|5
1626229860000|2021-07-14 02:31:00|42719.6|42699.6|42715.2|42695.2|42719.6|42699.6|42715.2|42695.2|3
1626229870000|2021-07-14 02:31:10|42717.1|42697.1|42715.2|42695.2|42720.2|42700.2|42715.2|42695.2|8
1626229880000|2021-07-14 02:31:20|42717.7|42697.7|42717.1|42697.1|42720.2|42700.2|42714.6|42694.6|7
1626229890000|2021-07-14 02:31:30|42715.2|42695.2|42720.2|42700.2|42720.2|42700.2|42714.6|42694.6|1
1626229910000|2021-07-14 02:31:50|42722.7|42702.7|42727.7|42707.7|42727.7|42707.7|42722.7|42702.7|7
1626229930000|2021-07-14 02:32:10|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|42727.7|42707.7|2
1626229940000|2021-07-14 02:32:20|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|1
1626229950000|2021-07-14 02:32:30|42725.2|42705.2|42722.7|42702.7|42725.2|42705.2|42722.7|42702.7|1
1626229960000|2021-07-14 02:32:40|42725.2|42705.2|42727.7|42707.7|42727.7|42707.7|42725.2|42705.2|7
1626229970000|2021-07-14 02:32:50|42730.2|42710.2|42732.7|42712.7|42732.7|42712.7|42730.2|42710.2|6
1626229980000|2021-07-14 02:33:00|42733.4|42713.4|42734.6|42714.6|42737.1|42717.1|42733.4|42713.4|2
1626229990000|2021-07-14 02:33:10|42732.7|42712.7|42735.2|42715.2|42737.7|42717.7|42732.7|42712.7|2
1626230000000|2021-07-14 02:33:20|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|3
1626230010000|2021-07-14 02:33:30|42740.2|42720.2|42737.1|42717.1|42740.2|42720.2|42737.1|42717.1|2
1626230020000|2021-07-14 02:33:40|42737.7|42717.7|42728.4|42708.4|42737.7|42717.7|42728.4|42708.4|5
1626230030000|2021-07-14 02:33:50|42725.9|42705.9|42742.7|42722.7|42747.1|42727.1|42725.9|42705.9|23
1626230040000|2021-07-14 02:34:00|42744.6|42724.6|42740.2|42720.2|42744.6|42724.6|42740.2|42720.2|1
1626230050000|2021-07-14 02:34:10|42740.9|42720.9|42737.7|42717.7|42740.9|42720.9|42737.7|42717.7|4
1626230060000|2021-07-14 02:34:20|42735.9|42715.9|42737.1|42717.1|42737.7|42717.7|42735.2|42715.2|1
1626230070000|2021-07-14 02:34:30|42737.7|42717.7|42732.7|42712.7|42737.7|42717.7|42732.7|42712.7|2
1626230080000|2021-07-14 02:34:40|42733.4|42713.4|42737.1|42717.1|42737.1|42717.1|42733.4|42713.4|1
1626230090000|2021-07-14 02:34:50|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42734.6|42714.6|6
1626230100000|2021-07-14 02:35:00|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|13
1626230110000|2021-07-14 02:35:10|42735.2|42715.2|42735.2|42715.2|42737.7|42717.7|42735.2|42715.2|7
1626230120000|2021-07-14 02:35:20|42733.4|42713.4|42730.2|42710.2|42735.2|42715.2|42727.7|42707.7|19
1626230130000|2021-07-14 02:35:30|42732.7|42712.7|42730.2|42710.2|42732.7|42712.7|42727.7|42707.7|23
1626230140000|2021-07-14 02:35:40|42727.7|42707.7|42722.7|42702.7|42727.7|42707.7|42722.7|42702.7|9
1626230150000|2021-07-14 02:35:50|42719|42699|42708.4|42688.4|42719|42699|42708.4|42688.4|12
1626230160000|2021-07-14 02:36:00|42707.7|42687.7|42710.2|42690.2|42710.2|42690.2|42702.7|42682.7|9
1626230170000|2021-07-14 02:36:10|42707.7|42687.7|42707.1|42687.1|42707.7|42687.7|42705.2|42685.2|7
1626230180000|2021-07-14 02:36:20|42704.6|42684.6|42707.7|42687.7|42707.7|42687.7|42704.6|42684.6|5
1626230190000|2021-07-14 02:36:30|42710.2|42690.2|42717.1|42697.1|42717.1|42697.1|42707.7|42687.7|6
1626230200000|2021-07-14 02:36:40|42722.1|42702.1|42722.7|42702.7|42724.6|42704.6|42722.1|42702.1|6
1626230210000|2021-07-14 02:36:50|42720.9|42700.9|42715.9|42695.9|42720.9|42700.9|42715.9|42695.9|1
1626230220000|2021-07-14 02:37:00|42717.7|42697.7|42715.2|42695.2|42717.7|42697.7|42715.2|42695.2|1
1626230230000|2021-07-14 02:37:10|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|0
1626230240000|2021-07-14 02:37:20|||||||||1
1626230250000|2021-07-14 02:37:30|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|1
1626230260000|2021-07-14 02:37:40|42709.6|42689.6|42690.9|42670.9|42709.6|42689.6|42690.2|42670.2|16
1626230270000|2021-07-14 02:37:50|42694.6|42674.6|42725.2|42705.2|42729.6|42709.6|42694.6|42674.6|19
1626230280000|2021-07-14 02:38:00|42722.7|42702.7|42732.7|42712.7|42734.6|42714.6|42722.7|42702.7|11
1626230290000|2021-07-14 02:38:10|42734.6|42714.6|42735.9|42715.9|42735.9|42715.9|42732.7|42712.7|5
1626230300000|2021-07-14 02:38:20|42736.5|42716.5|42742.7|42722.7|42745.2|42725.2|42736.5|42716.5|6
1626230310000|2021-07-14 02:38:30|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42740.2|42720.2|7
1626230320000|2021-07-14 02:38:40|42747.7|42727.7|42739.6|42719.6|42747.7|42727.7|42739.6|42719.6|16
1626230330000|2021-07-14 02:38:50|42738.9|42718.9|42730.2|42710.2|42738.9|42718.9|42730.2|42710.2|6
1626230340000|2021-07-14 02:39:00|42727.7|42707.7|42730.2|42710.2|42730.2|42710.2|42727.7|42707.7|2
1626230350000|2021-07-14 02:39:10|42727.7|42707.7|42732.7|42712.7|42732.7|42712.7|42727.7|42707.7|0
1626230360000|2021-07-14 02:39:20|42732.1|42712.1|42719|42699|42732.1|42712.1|42719|42699|5
1626230370000|2021-07-14 02:39:30|42720.9|42700.9|42727.1|42707.1|42727.1|42707.1|42720.9|42700.9|2
1626230380000|2021-07-14 02:39:40|42729.6|42709.6|42724.6|42704.6|42729.6|42709.6|42720.9|42700.9|3
1626230390000|2021-07-14 02:39:50|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|1
1626230400000|2021-07-14 02:40:00|42718.4|42698.4|42702.7|42682.7|42718.4|42698.4|42702.7|42682.7|8
1626230410000|2021-07-14 02:40:10|||||||||2
1626230420000|2021-07-14 02:40:20|42703.4|42683.4|42722.7|42702.7|42725.2|42705.2|42703.4|42683.4|16
1626230430000|2021-07-14 02:40:30|42724|42704|42725.2|42705.2|42725.2|42705.2|42724|42704|2
1626230440000|2021-07-14 02:40:40|42727.1|42707.1|42727.7|42707.7|42727.7|42707.7|42727.1|42707.1|2
1626230450000|2021-07-14 02:40:50|42727.1|42707.1|42722.7|42702.7|42727.1|42707.1|42722.7|42702.7|14
1626230460000|2021-07-14 02:41:00|42720.2|42700.2|42718.4|42698.4|42720.2|42700.2|42718.4|42698.4|0
1626230470000|2021-07-14 02:41:10|42716.5|42696.5|42715.9|42695.9|42716.5|42696.5|42715.9|42695.9|1
1626230480000|2021-07-14 02:41:20|42717.7|42697.7|42722.7|42702.7|42722.7|42702.7|42717.7|42697.7|1
1626230490000|2021-07-14 02:41:30|42720.2|42700.2|42720.2|42700.2|42722.7|42702.7|42720.2|42700.2|3
1626230510000|2021-07-14 02:41:50|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|42715.2|42695.2|0
1626230520000|2021-07-14 02:42:00|42717.1|42697.1|42710.2|42690.2|42717.1|42697.1|42710.2|42690.2|8
1626230530000|2021-07-14 02:42:10|42710.9|42690.9|42715.2|42695.2|42715.2|42695.2|42710.2|42690.2|1
1626230540000|2021-07-14 02:42:20|42717.1|42697.1|42722.7|42702.7|42722.7|42702.7|42717.1|42697.1|2
1626230550000|2021-07-14 02:42:30|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|0
1626230560000|2021-07-14 02:42:40|42723.4|42703.4|42725.2|42705.2|42725.2|42705.2|42722.7|42702.7|1
1626230570000|2021-07-14 02:42:50|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|0
1626230580000|2021-07-14 02:43:00|42727.7|42707.7|42725.9|42705.9|42730.2|42710.2|42725.2|42705.2|1
1626230590000|2021-07-14 02:43:10|42727.1|42707.1|42722.7|42702.7|42727.7|42707.7|42722.7|42702.7|1
1626230600000|2021-07-14 02:43:20|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|2
1626230610000|2021-07-14 02:43:30|42722.1|42702.1|42722.7|42702.7|42722.7|42702.7|42722.1|42702.1|5
1626230620000|2021-07-14 02:43:40|42725.2|42705.2|42720.2|42700.2|42725.2|42705.2|42720.2|42700.2|0
1626230630000|2021-07-14 02:43:50|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42720.2|42700.2|0
1626230640000|2021-07-14 02:44:00|42722.1|42702.1|42720.2|42700.2|42722.7|42702.7|42717.7|42697.7|4
1626230650000|2021-07-14 02:44:10|42722.1|42702.1|42722.7|42702.7|42722.7|42702.7|42722.1|42702.1|0
1626230660000|2021-07-14 02:44:20|42725.2|42705.2|42745.2|42725.2|42745.2|42725.2|42725.2|42705.2|16
1626230670000|2021-07-14 02:44:30|42742.7|42722.7|42740.2|42720.2|42742.7|42722.7|42740.2|42720.2|1
1626230680000|2021-07-14 02:44:40|42738.4|42718.4|42740.2|42720.2|42740.2|42720.2|42735.9|42715.9|1
1626230690000|2021-07-14 02:44:50|42742.7|42722.7|42737.7|42717.7|42742.7|42722.7|42737.7|42717.7|4
1626230700000|2021-07-14 02:45:00|42740.2|42720.2|42737.7|42717.7|42742.7|42722.7|42737.7|42717.7|2
1626230710000|2021-07-14 02:45:10|42742.1|42722.1|42745.2|42725.2|42745.2|42725.2|42742.1|42722.1|4
1626230720000|2021-07-14 02:45:20|42742.7|42722.7|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|6
1626230730000|2021-07-14 02:45:30|||||||||1
1626230740000|2021-07-14 02:45:40|||||||||3
1626230750000|2021-07-14 02:45:50|||||||||12
1626230760000|2021-07-14 02:46:00|||||||||1
1626230770000|2021-07-14 02:46:10|||||||||3
1626230780000|2021-07-14 02:46:20|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|11
1626230790000|2021-07-14 02:46:30|||||||||2
1626230800000|2021-07-14 02:46:40|||||||||2
1626230810000|2021-07-14 02:46:50|42752.1|42732.1|42750.2|42730.2|42752.7|42732.7|42750.2|42730.2|3
1626230820000|2021-07-14 02:47:00|42752.7|42732.7|42747.7|42727.7|42752.7|42732.7|42747.7|42727.7|2
1626230830000|2021-07-14 02:47:10|42748.4|42728.4|42750.2|42730.2|42750.2|42730.2|42748.4|42728.4|2
1626230840000|2021-07-14 02:47:20|42747.7|42727.7|42742.7|42722.7|42747.7|42727.7|42740.9|42720.9|9
1626230850000|2021-07-14 02:47:30|42744.6|42724.6|42745.2|42725.2|42745.2|42725.2|42744.6|42724.6|0
1626230860000|2021-07-14 02:47:40|||||||||1
1626230870000|2021-07-14 02:47:50|42747.1|42727.1|42750.2|42730.2|42750.2|42730.2|42747.1|42727.1|4
1626230880000|2021-07-14 02:48:00|42749.6|42729.6|42750.2|42730.2|42750.2|42730.2|42747.7|42727.7|5
1626230890000|2021-07-14 02:48:10|42750.9|42730.9|42752.7|42732.7|42752.7|42732.7|42747.7|42727.7|1
1626230900000|2021-07-14 02:48:20|42752.1|42732.1|42750.2|42730.2|42752.7|42732.7|42750.2|42730.2|0
1626230910000|2021-07-14 02:48:30|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.1|42732.1|0
1626230930000|2021-07-14 02:48:50|||||||||4
1626230940000|2021-07-14 02:49:00|42753.4|42733.4|42752.7|42732.7|42755.2|42735.2|42752.7|42732.7|0
1626230950000|2021-07-14 02:49:10|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|0
1626230960000|2021-07-14 02:49:20|42752.7|42732.7|42757.7|42737.7|42757.7|42737.7|42752.7|42732.7|3
1626230970000|2021-07-14 02:49:30|42762.7|42742.7|42767.7|42747.7|42767.7|42747.7|42762.7|42742.7|9
1626230980000|2021-07-14 02:49:40|42768.4|42748.4|42765.9|42745.9|42772.7|42752.7|42765.9|42745.9|8
1626230990000|2021-07-14 02:49:50|42767.7|42747.7|42772.1|42752.1|42772.1|42752.1|42767.7|42747.7|1
1626231000000|2021-07-14 02:50:00|42772.7|42752.7|42774.6|42754.6|42774.6|42754.6|42772.7|42752.7|15
1626231010000|2021-07-14 02:50:10|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42775.2|42755.2|4
1626231020000|2021-07-14 02:50:20|42780.2|42760.2|42775.2|42755.2|42780.2|42760.2|42775.2|42755.2|4
1626231030000|2021-07-14 02:50:30|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|1
1626231040000|2021-07-14 02:50:40|42780.2|42760.2|42778.4|42758.4|42782.7|42762.7|42777.7|42757.7|5
1626231050000|2021-07-14 02:50:50|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42775.2|42755.2|3
1626231060000|2021-07-14 02:51:00|42782.7|42762.7|42787.7|42767.7|42787.7|42767.7|42782.7|42762.7|7
1626231070000|2021-07-14 02:51:10|42789.6|42769.6|42785.2|42765.2|42790.2|42770.2|42785.2|42765.2|9
1626231080000|2021-07-14 02:51:20|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42782.7|42762.7|3
1626231090000|2021-07-14 02:51:30|42783.4|42763.4|42782.7|42762.7|42783.4|42763.4|42782.7|42762.7|0
1626231100000|2021-07-14 02:51:40|42780.9|42760.9|42775.2|42755.2|42782.7|42762.7|42773.4|42753.4|7
1626231110000|2021-07-14 02:51:50|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42775.2|42755.2|5
1626231120000|2021-07-14 02:52:00|42780.9|42760.9|42777.7|42757.7|42782.7|42762.7|42777.7|42757.7|7
1626231130000|2021-07-14 02:52:10|||||||||1
1626231140000|2021-07-14 02:52:20|42775.9|42755.9|42775.2|42755.2|42775.9|42755.9|42770.2|42750.2|10
1626231150000|2021-07-14 02:52:30|42777.1|42757.1|42782.1|42762.1|42782.1|42762.1|42777.1|42757.1|0
1626231160000|2021-07-14 02:52:40|42784.6|42764.6|42784.6|42764.6|42787.1|42767.1|42784.6|42764.6|5
1626231170000|2021-07-14 02:52:50|42782.7|42762.7|42782.1|42762.1|42782.7|42762.7|42782.1|42762.1|1
1626231180000|2021-07-14 02:53:00|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42780.2|42760.2|6
1626231190000|2021-07-14 02:53:10|42782.1|42762.1|42782.7|42762.7|42782.7|42762.7|42782.1|42762.1|1
1626231200000|2021-07-14 02:53:20|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|3
1626231210000|2021-07-14 02:53:30|42785.2|42765.2|42787.7|42767.7|42790.2|42770.2|42785.2|42765.2|4
1626231220000|2021-07-14 02:53:40|42789.6|42769.6|42790.2|42770.2|42790.2|42770.2|42789.6|42769.6|0
1626231230000|2021-07-14 02:53:50|||||||||4
1626231240000|2021-07-14 02:54:00|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|3
1626231250000|2021-07-14 02:54:10|42790.2|42770.2|42792.7|42772.7|42792.7|42772.7|42790.2|42770.2|8
1626231260000|2021-07-14 02:54:20|42795.2|42775.2|42805.2|42785.2|42805.2|42785.2|42792.7|42772.7|26
1626231270000|2021-07-14 02:54:30|42807.1|42787.1|42807.7|42787.7|42812.7|42792.7|42805.2|42785.2|7
1626231280000|2021-07-14 02:54:40|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|2
1626231290000|2021-07-14 02:54:50|42807.7|42787.7|42810.2|42790.2|42810.2|42790.2|42805.2|42785.2|3
1626231300000|2021-07-14 02:55:00|42810.9|42790.9|42811.5|42791.5|42811.5|42791.5|42810.9|42790.9|6
1626231310000|2021-07-14 02:55:10|42813.4|42793.4|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|4
1626231320000|2021-07-14 02:55:20|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|2
1626231330000|2021-07-14 02:55:30|42812.7|42792.7|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|0
1626231340000|2021-07-14 02:55:40|42808.4|42788.4|42805.2|42785.2|42808.4|42788.4|42805.2|42785.2|5
1626231350000|2021-07-14 02:55:50|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|4
1626231360000|2021-07-14 02:56:00|42807.7|42787.7|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|3
1626231370000|2021-07-14 02:56:10|42808.4|42788.4|42810.2|42790.2|42812.7|42792.7|42808.4|42788.4|1
1626231380000|2021-07-14 02:56:20|42812.7|42792.7|42810.2|42790.2|42812.7|42792.7|42810.2|42790.2|3
1626231390000|2021-07-14 02:56:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|2
1626231400000|2021-07-14 02:56:40|42805.2|42785.2|42800.2|42780.2|42807.7|42787.7|42800.2|42780.2|5
1626231410000|2021-07-14 02:56:50|42802.1|42782.1|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|2
1626231420000|2021-07-14 02:57:00|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|1
1626231430000|2021-07-14 02:57:10|42798.4|42778.4|42800.2|42780.2|42800.2|42780.2|42798.4|42778.4|1
1626231440000|2021-07-14 02:57:20|42798.4|42778.4|42802.7|42782.7|42804.6|42784.6|42798.4|42778.4|5
1626231450000|2021-07-14 02:57:30|42804.6|42784.6|42805.2|42785.2|42805.2|42785.2|42804.6|42784.6|1
1626231460000|2021-07-14 02:57:40|42803.4|42783.4|42800.2|42780.2|42803.4|42783.4|42800.2|42780.2|8
1626231470000|2021-07-14 02:57:50|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|0
1626231490000|2021-07-14 02:58:10|42804.6|42784.6|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|1
1626231510000|2021-07-14 02:58:30|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|3
1626231520000|2021-07-14 02:58:40|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42800.2|42780.2|3
1626231530000|2021-07-14 02:58:50|42799.6|42779.6|42797.7|42777.7|42799.6|42779.6|42797.7|42777.7|1
1626231540000|2021-07-14 02:59:00|42795.2|42775.2|42800.2|42780.2|42800.2|42780.2|42795.2|42775.2|5
1626231550000|2021-07-14 02:59:10|42803.9|42783.9|42805.2|42785.2|42805.2|42785.2|42803.9|42783.9|0
1626231560000|2021-07-14 02:59:20|42807.1|42787.1|42812.1|42792.1|42812.1|42792.1|42807.1|42787.1|9
1626231570000|2021-07-14 02:59:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|0
1626231580000|2021-07-14 02:59:40|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42815.2|42795.2|0
1626231600000|2021-07-14 03:00:00|42812.7|42792.7|42815.2|42795.2|42817.1|42797.1|42810.9|42790.9|6
1626231620000|2021-07-14 03:00:20|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42815.2|42795.2|0
1626231640000|2021-07-14 03:00:40|42813.4|42793.4|42812.7|42792.7|42813.4|42793.4|42812.7|42792.7|0
1626231670000|2021-07-14 03:01:10|42829.6|42809.6|42835.2|42815.2|42835.2|42815.2|42829.6|42809.6|13
1626231680000|2021-07-14 03:01:20|42837.7|42817.7|42845.2|42825.2|42847.7|42827.7|42837.7|42817.7|11
1626231690000|2021-07-14 03:01:30|42843.4|42823.4|42845.2|42825.2|42845.2|42825.2|42843.4|42823.4|1
1626231700000|2021-07-14 03:01:40|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|0
1626231710000|2021-07-14 03:01:50|42842.7|42822.7|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|6
1626231720000|2021-07-14 03:02:00|42848.9|42828.9|42844.6|42824.6|42848.9|42828.9|42844.6|42824.6|9
1626231730000|2021-07-14 03:02:10|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42838.4|42818.4|6
1626231740000|2021-07-14 03:02:20|42845.2|42825.2|42840.2|42820.2|42845.2|42825.2|42840.2|42820.2|4
1626231750000|2021-07-14 03:02:30|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|0
1626231760000|2021-07-14 03:02:40|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|2
1626231770000|2021-07-14 03:02:50|42832.7|42812.7|42830.2|42810.2|42835.2|42815.2|42830.2|42810.2|9
1626231780000|2021-07-14 03:03:00|42832.7|42812.7|42832.7|42812.7|42835.2|42815.2|42832.7|42812.7|2
1626231790000|2021-07-14 03:03:10|42832.1|42812.1|42832.7|42812.7|42832.7|42812.7|42832.1|42812.1|4
1626231800000|2021-07-14 03:03:20|42835.2|42815.2|42832.7|42812.7|42835.2|42815.2|42832.7|42812.7|4
1626231810000|2021-07-14 03:03:30|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|42828.4|42808.4|0
1626231820000|2021-07-14 03:03:40|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|0
1626231830000|2021-07-14 03:03:50|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|0
1626231840000|2021-07-14 03:04:00|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42830.2|42810.2|4
1626231850000|2021-07-14 03:04:10|42830.9|42810.9|42835.2|42815.2|42835.2|42815.2|42830.2|42810.2|3
1626231860000|2021-07-14 03:04:20|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|0
1626231870000|2021-07-14 03:04:30|42835.2|42815.2|42837.7|42817.7|42837.7|42817.7|42835.2|42815.2|4
1626231880000|2021-07-14 03:04:40|42838.4|42818.4|42840.2|42820.2|42840.2|42820.2|42837.7|42817.7|1
1626231890000|2021-07-14 03:04:50|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|23
1626231900000|2021-07-14 03:05:00|42843.4|42823.4|42847.1|42827.1|42847.1|42827.1|42842.7|42822.7|4
1626231910000|2021-07-14 03:05:10|42847.7|42827.7|42855.2|42835.2|42855.2|42835.2|42847.7|42827.7|7
1626231920000|2021-07-14 03:05:20|42852.7|42832.7|42852.7|42832.7|42855.2|42835.2|42852.7|42832.7|2
1626231930000|2021-07-14 03:05:30|42853.4|42833.4|42852.7|42832.7|42857.7|42837.7|42852.7|42832.7|6
1626231940000|2021-07-14 03:05:40|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42850.2|42830.2|1
1626231950000|2021-07-14 03:05:50|42857.7|42837.7|42860.2|42840.2|42860.2|42840.2|42857.7|42837.7|12
1626231960000|2021-07-14 03:06:00|42862.7|42842.7|42865.2|42845.2|42865.2|42845.2|42862.7|42842.7|3
1626231970000|2021-07-14 03:06:10|42865.9|42845.9|42861.5|42841.5|42865.9|42845.9|42861.5|42841.5|1
1626231980000|2021-07-14 03:06:20|42860.9|42840.9|42860.2|42840.2|42860.9|42840.9|42860.2|42840.2|2
1626231990000|2021-07-14 03:06:30|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|5
1626232010000|2021-07-14 03:06:50|42855.9|42835.9|42853.4|42833.4|42855.9|42835.9|42853.4|42833.4|2
1626232020000|2021-07-14 03:07:00|42852.7|42832.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|4
1626232030000|2021-07-14 03:07:10|||||||||1
1626232040000|2021-07-14 03:07:20|42848.4|42828.4|42852.7|42832.7|42852.7|42832.7|42847.7|42827.7|2
1626232050000|2021-07-14 03:07:30|42855.9|42835.9|42857.7|42837.7|42857.7|42837.7|42855.9|42835.9|5
1626232060000|2021-07-14 03:07:40|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|1
1626232080000|2021-07-14 03:08:00|42857.7|42837.7|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|4
1626232090000|2021-07-14 03:08:10|42857.1|42837.1|42850.9|42830.9|42857.7|42837.7|42850.9|42830.9|1
1626232100000|2021-07-14 03:08:20|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|2
1626232110000|2021-07-14 03:08:30|||||||||1
1626232120000|2021-07-14 03:08:40|42848.4|42828.4|42845.2|42825.2|42848.4|42828.4|42845.2|42825.2|1
1626232130000|2021-07-14 03:08:50|||||||||2
1626232140000|2021-07-14 03:09:00|42845.9|42825.9|42850.2|42830.2|42850.2|42830.2|42845.9|42825.9|3
1626232150000|2021-07-14 03:09:10|42848.4|42828.4|42850.2|42830.2|42850.2|42830.2|42845.2|42825.2|2
1626232160000|2021-07-14 03:09:20|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|1
1626232170000|2021-07-14 03:09:30|42850.2|42830.2|42845.2|42825.2|42850.2|42830.2|42845.2|42825.2|3
1626232180000|2021-07-14 03:09:40|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|0
1626232190000|2021-07-14 03:09:50|42845.2|42825.2|42845.2|42825.2|42847.7|42827.7|42845.2|42825.2|1
1626232200000|2021-07-14 03:10:00|42845.9|42825.9|42849.6|42829.6|42849.6|42829.6|42845.9|42825.9|5
1626232210000|2021-07-14 03:10:10|42850.2|42830.2|42852.1|42832.1|42852.1|42832.1|42850.2|42830.2|1
1626232220000|2021-07-14 03:10:20|42852.7|42832.7|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|2
1626232230000|2021-07-14 03:10:30|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|1
1626232240000|2021-07-14 03:10:40|42853.4|42833.4|42855.2|42835.2|42855.2|42835.2|42853.4|42833.4|0
1626232250000|2021-07-14 03:10:50|||||||||5
1626232260000|2021-07-14 03:11:00|||||||||3
1626232280000|2021-07-14 03:11:20|||||||||4
1626232290000|2021-07-14 03:11:30|42860.2|42840.2|42862.7|42842.7|42862.7|42842.7|42860.2|42840.2|8
1626232300000|2021-07-14 03:11:40|42865.2|42845.2|42865.2|42845.2|42867.7|42847.7|42865.2|42845.2|4
1626232310000|2021-07-14 03:11:50|42864.6|42844.6|42862.7|42842.7|42864.6|42844.6|42862.7|42842.7|2
1626232320000|2021-07-14 03:12:00|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1626232330000|2021-07-14 03:12:10|42858.4|42838.4|42860.2|42840.2|42860.2|42840.2|42857.7|42837.7|1
1626232340000|2021-07-14 03:12:20|42858.4|42838.4|42857.7|42837.7|42858.4|42838.4|42857.7|42837.7|2
1626232350000|2021-07-14 03:12:30|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|1
1626232360000|2021-07-14 03:12:40|42855.9|42835.9|42855.2|42835.2|42857.7|42837.7|42855.2|42835.2|0
1626232370000|2021-07-14 03:12:50|42857.1|42837.1|42857.7|42837.7|42857.7|42837.7|42857.1|42837.1|0
1626232380000|2021-07-14 03:13:00|42855.2|42835.2|42845.9|42825.9|42855.2|42835.2|42845.9|42825.9|7
1626232390000|2021-07-14 03:13:10|42843.4|42823.4|42842.7|42822.7|42843.4|42823.4|42840.2|42820.2|5
1626232400000|2021-07-14 03:13:20|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42837.7|42817.7|3
1626232410000|2021-07-14 03:13:30|42842.1|42822.1|42842.7|42822.7|42842.7|42822.7|42842.1|42822.1|1
1626232420000|2021-07-14 03:13:40|42844.6|42824.6|42845.2|42825.2|42845.2|42825.2|42842.7|42822.7|6
1626232430000|2021-07-14 03:13:50|42844.6|42824.6|42842.7|42822.7|42844.6|42824.6|42842.7|42822.7|2
1626232440000|2021-07-14 03:14:00|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|0
1626232450000|2021-07-14 03:14:10|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|5
1626232460000|2021-07-14 03:14:20|42840.2|42820.2|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|1
1626232470000|2021-07-14 03:14:30|42843.4|42823.4|42842.7|42822.7|42847.1|42827.1|42842.7|42822.7|4
1626232480000|2021-07-14 03:14:40|42843.4|42823.4|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|0
1626232490000|2021-07-14 03:14:50|42840.9|42820.9|42840.2|42820.2|42845.2|42825.2|42840.2|42820.2|2
1626232500000|2021-07-14 03:15:00|42842.1|42822.1|42840.2|42820.2|42842.7|42822.7|42837.7|42817.7|3
1626232510000|2021-07-14 03:15:10|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|1
1626232520000|2021-07-14 03:15:20|42840.2|42820.2|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|0
1626232530000|2021-07-14 03:15:30|42840.2|42820.2|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|3
1626232540000|2021-07-14 03:15:40|42843.4|42823.4|42842.1|42822.1|42845.2|42825.2|42842.1|42822.1|5
1626232550000|2021-07-14 03:15:50|42845.2|42825.2|42840.2|42820.2|42845.2|42825.2|42840.2|42820.2|0
1626232560000|2021-07-14 03:16:00|42840.9|42820.9|42842.7|42822.7|42845.2|42825.2|42840.9|42820.9|0
1626232570000|2021-07-14 03:16:10|42842.1|42822.1|42842.7|42822.7|42842.7|42822.7|42837.7|42817.7|3
1626232580000|2021-07-14 03:16:20|42840.2|42820.2|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|0
1626232590000|2021-07-14 03:16:30|42841.4|42821.4|42840.2|42820.2|42841.4|42821.4|42840.2|42820.2|3
1626232600000|2021-07-14 03:16:40|42842.7|42822.7|42847.1|42827.1|42847.1|42827.1|42842.7|42822.7|6
1626232610000|2021-07-14 03:16:50|42847.7|42827.7|42852.1|42832.1|42852.1|42832.1|42847.7|42827.7|2
1626232620000|2021-07-14 03:17:00|42852.7|42832.7|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|3
1626232630000|2021-07-14 03:17:10|42857.1|42837.1|42857.7|42837.7|42857.7|42837.7|42857.1|42837.1|2
1626232640000|2021-07-14 03:17:20|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|6
1626232650000|2021-07-14 03:17:30|||||||||2
1626232660000|2021-07-14 03:17:40|42860.2|42840.2|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|0
1626232670000|2021-07-14 03:17:50|42860.2|42840.2|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|0
1626232680000|2021-07-14 03:18:00|42859.6|42839.6|42860.2|42840.2|42860.2|42840.2|42859.6|42839.6|0
1626232690000|2021-07-14 03:18:10|42859.6|42839.6|42852.7|42832.7|42859.6|42839.6|42852.7|42832.7|9
1626232710000|2021-07-14 03:18:30|42850.2|42830.2|42848.4|42828.4|42850.2|42830.2|42848.4|42828.4|1
1626232720000|2021-07-14 03:18:40|42847.7|42827.7|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|2
1626232730000|2021-07-14 03:18:50|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|0
1626232740000|2021-07-14 03:19:00|42854.6|42834.6|42857.1|42837.1|42857.1|42837.1|42854.6|42834.6|1
1626232750000|2021-07-14 03:19:10|42859.6|42839.6|42857.7|42837.7|42859.6|42839.6|42857.7|42837.7|1
1626232780000|2021-07-14 03:19:40|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|1
1626232790000|2021-07-14 03:19:50|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1626232800000|2021-07-14 03:20:00|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|0
1626232810000|2021-07-14 03:20:10|42862.7|42842.7|42870.2|42850.2|42870.2|42850.2|42862.7|42842.7|9
1626232830000|2021-07-14 03:20:30|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|2
1626232840000|2021-07-14 03:20:40|42865.9|42845.9|42865.2|42845.2|42865.9|42845.9|42865.2|42845.2|0
1626232850000|2021-07-14 03:20:50|42862.7|42842.7|42860.2|42840.2|42862.7|42842.7|42860.2|42840.2|6
1626232870000|2021-07-14 03:21:10|42859.6|42839.6|42860.2|42840.2|42860.2|42840.2|42859.6|42839.6|1
1626232880000|2021-07-14 03:21:20|42860.9|42840.9|42862.7|42842.7|42862.7|42842.7|42860.9|42840.9|0
1626232890000|2021-07-14 03:21:30|42860.2|42840.2|42862.7|42842.7|42862.7|42842.7|42857.7|42837.7|3
1626232900000|2021-07-14 03:21:40|||||||||2
1626232910000|2021-07-14 03:21:50|42860.2|42840.2|42855.9|42835.9|42860.2|42840.2|42855.9|42835.9|5
1626232920000|2021-07-14 03:22:00|42855.2|42835.2|42845.9|42825.9|42855.2|42835.2|42845.9|42825.9|4
1626232930000|2021-07-14 03:22:10|42848.4|42828.4|42850.2|42830.2|42850.2|42830.2|42848.4|42828.4|1
1626232940000|2021-07-14 03:22:20|42847.7|42827.7|42840.2|42820.2|42849.6|42829.6|42840.2|42820.2|16
1626232950000|2021-07-14 03:22:30|42838.4|42818.4|42840.2|42820.2|42840.2|42820.2|42837.7|42817.7|0
1626232960000|2021-07-14 03:22:40|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|5
1626232970000|2021-07-14 03:22:50|42830.2|42810.2|42819.6|42799.6|42830.2|42810.2|42815.9|42795.9|12
1626232980000|2021-07-14 03:23:00|42822.1|42802.1|42837.7|42817.7|42837.7|42817.7|42819.6|42799.6|17
1626232990000|2021-07-14 03:23:10|42839.6|42819.6|42845.2|42825.2|42845.2|42825.2|42837.7|42817.7|8
1626233000000|2021-07-14 03:23:20|42847.1|42827.1|42857.7|42837.7|42860.2|42840.2|42845.2|42825.2|6
1626233010000|2021-07-14 03:23:30|42860.2|42840.2|42852.7|42832.7|42860.2|42840.2|42852.7|42832.7|1
1626233030000|2021-07-14 03:23:50|42850.2|42830.2|42845.2|42825.2|42850.2|42830.2|42845.2|42825.2|3
1626233040000|2021-07-14 03:24:00|42843.4|42823.4|42840.9|42820.9|42843.4|42823.4|42840.9|42820.9|1
1626233050000|2021-07-14 03:24:10|42842.7|42822.7|42847.7|42827.7|42850.2|42830.2|42842.7|42822.7|4
1626233060000|2021-07-14 03:24:20|42848.4|42828.4|42850.2|42830.2|42852.7|42832.7|42848.4|42828.4|0
1626233070000|2021-07-14 03:24:30|42855.2|42835.2|42852.7|42832.7|42855.2|42835.2|42850.2|42830.2|1
1626233080000|2021-07-14 03:24:40|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|0
1626233090000|2021-07-14 03:24:50|42860.2|42840.2|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|6
1626233100000|2021-07-14 03:25:00|42859.6|42839.6|42875.2|42855.2|42875.2|42855.2|42859.6|42839.6|9
1626233110000|2021-07-14 03:25:10|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|42877.7|42857.7|2
1626233120000|2021-07-14 03:25:20|42875.2|42855.2|42872.1|42852.1|42875.2|42855.2|42870.2|42850.2|6
1626233130000|2021-07-14 03:25:30|42872.7|42852.7|42865.2|42845.2|42872.7|42852.7|42863.4|42843.4|3
1626233150000|2021-07-14 03:25:50|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|4
1626233160000|2021-07-14 03:26:00|42862.7|42842.7|42857.7|42837.7|42862.7|42842.7|42855.2|42835.2|11
1626233170000|2021-07-14 03:26:10|42855.2|42835.2|42852.7|42832.7|42855.2|42835.2|42852.7|42832.7|4
1626233180000|2021-07-14 03:26:20|42855.2|42835.2|42852.7|42832.7|42855.2|42835.2|42852.7|42832.7|5
1626233190000|2021-07-14 03:26:30|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1626233200000|2021-07-14 03:26:40|42852.7|42832.7|42847.7|42827.7|42852.7|42832.7|42847.7|42827.7|1
1626233210000|2021-07-14 03:26:50|42845.2|42825.2|42840.2|42820.2|42845.2|42825.2|42840.2|42820.2|0
1626233220000|2021-07-14 03:27:00|42838.4|42818.4|42840.2|42820.2|42840.2|42820.2|42837.7|42817.7|2
1626233230000|2021-07-14 03:27:10|42839.6|42819.6|42842.1|42822.1|42842.1|42822.1|42834.6|42814.6|13
1626233240000|2021-07-14 03:27:20|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|2
1626233250000|2021-07-14 03:27:30|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|2
1626233260000|2021-07-14 03:27:40|42842.7|42822.7|42843.4|42823.4|42843.4|42823.4|42840.2|42820.2|1
1626233270000|2021-07-14 03:27:50|||||||||1
1626233280000|2021-07-14 03:28:00|42845.2|42825.2|42852.7|42832.7|42852.7|42832.7|42845.2|42825.2|7
1626233310000|2021-07-14 03:28:30|||||||||1
1626233320000|2021-07-14 03:28:40|42850.2|42830.2|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|3
1626233330000|2021-07-14 03:28:50|42845.9|42825.9|42843.4|42823.4|42845.9|42825.9|42843.4|42823.4|1
1626233340000|2021-07-14 03:29:00|42845.2|42825.2|42840.9|42820.9|42845.2|42825.2|42840.9|42820.9|2
1626233350000|2021-07-14 03:29:10|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|0
1626233360000|2021-07-14 03:29:20|42840.2|42820.2|42845.2|42825.2|42845.2|42825.2|42840.2|42820.2|8
1626233370000|2021-07-14 03:29:30|42847.7|42827.7|42850.2|42830.2|42850.2|42830.2|42845.2|42825.2|0
1626233380000|2021-07-14 03:29:40|42847.7|42827.7|42845.2|42825.2|42850.2|42830.2|42845.2|42825.2|1
1626233390000|2021-07-14 03:29:50|42847.7|42827.7|42849.6|42829.6|42849.6|42829.6|42845.2|42825.2|1
1626233400000|2021-07-14 03:30:00|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1626233410000|2021-07-14 03:30:10|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|5
1626233420000|2021-07-14 03:30:20|42844.6|42824.6|42840.2|42820.2|42844.6|42824.6|42840.2|42820.2|1
1626233430000|2021-07-14 03:30:30|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|0
1626233440000|2021-07-14 03:30:40|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|1
1626233450000|2021-07-14 03:30:50|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|0
1626233460000|2021-07-14 03:31:00|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42837.7|42817.7|7
1626233470000|2021-07-14 03:31:10|42842.7|42822.7|42850.2|42830.2|42850.2|42830.2|42842.7|42822.7|5
1626233480000|2021-07-14 03:31:20|42852.1|42832.1|42852.7|42832.7|42855.2|42835.2|42852.1|42832.1|2
1626233490000|2021-07-14 03:31:30|42854.6|42834.6|42855.2|42835.2|42855.2|42835.2|42854.6|42834.6|0
1626233500000|2021-07-14 03:31:40|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|1
1626233520000|2021-07-14 03:32:00|42857.7|42837.7|42860.2|42840.2|42860.2|42840.2|42857.7|42837.7|3
1626233530000|2021-07-14 03:32:10|42860.9|42840.9|42860.2|42840.2|42862.7|42842.7|42860.2|42840.2|2
1626233540000|2021-07-14 03:32:20|42857.7|42837.7|42862.1|42842.1|42862.1|42842.1|42855.2|42835.2|3
1626233550000|2021-07-14 03:32:30|42862.7|42842.7|42862.7|42842.7|42862.7|42842.7|42860.2|42840.2|2
1626233560000|2021-07-14 03:32:40|42862.1|42842.1|42862.7|42842.7|42862.7|42842.7|42858.4|42838.4|3
1626233580000|2021-07-14 03:33:00|42858.4|42838.4|42855.2|42835.2|42860.2|42840.2|42855.2|42835.2|1
1626233600000|2021-07-14 03:33:20|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|42857.7|42837.7|0
1626233610000|2021-07-14 03:33:30|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|1
1626233620000|2021-07-14 03:33:40|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|4
1626233630000|2021-07-14 03:33:50|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|1
1626233640000|2021-07-14 03:34:00|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|0
1626233650000|2021-07-14 03:34:10|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|0
1626233660000|2021-07-14 03:34:20|||||||||1
1626233700000|2021-07-14 03:35:00|42853.4|42833.4|42855.2|42835.2|42855.2|42835.2|42853.4|42833.4|1
1626233720000|2021-07-14 03:35:20|42853.9|42833.9|42855.2|42835.2|42855.2|42835.2|42853.9|42833.9|4
1626233730000|2021-07-14 03:35:30|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42850.2|42830.2|3
1626233740000|2021-07-14 03:35:40|42850.2|42830.2|42848.4|42828.4|42852.7|42832.7|42848.4|42828.4|8
1626233750000|2021-07-14 03:35:50|42846.5|42826.5|42845.2|42825.2|42847.7|42827.7|42843.4|42823.4|0
1626233760000|2021-07-14 03:36:00|42847.1|42827.1|42847.7|42827.7|42847.7|42827.7|42847.1|42827.1|0
1626233770000|2021-07-14 03:36:10|42845.2|42825.2|42847.7|42827.7|42850.2|42830.2|42845.2|42825.2|5
1626233800000|2021-07-14 03:36:40|42847.1|42827.1|42845.2|42825.2|42847.1|42827.1|42845.2|42825.2|1
1626233810000|2021-07-14 03:36:50|42847.1|42827.1|42847.7|42827.7|42847.7|42827.7|42847.1|42827.1|0
1626233820000|2021-07-14 03:37:00|42848.4|42828.4|42850.2|42830.2|42850.2|42830.2|42848.4|42828.4|4
1626233840000|2021-07-14 03:37:20|42848.4|42828.4|42847.7|42827.7|42848.4|42828.4|42847.7|42827.7|0
1626233860000|2021-07-14 03:37:40|42850.2|42830.2|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|1
1626233870000|2021-07-14 03:37:50|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|1
1626233880000|2021-07-14 03:38:00|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|0
1626233890000|2021-07-14 03:38:10|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|2
1626233900000|2021-07-14 03:38:20|||||||||2
1626233920000|2021-07-14 03:38:40|42850.9|42830.9|42852.7|42832.7|42852.7|42832.7|42850.9|42830.9|1
1626233940000|2021-07-14 03:39:00|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|0
1626233950000|2021-07-14 03:39:10|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1626234040000|2021-07-14 03:40:40|42849.6|42829.6|42850.2|42830.2|42850.2|42830.2|42849.6|42829.6|1
1626234080000|2021-07-14 03:41:20|42848.4|42828.4|42847.7|42827.7|42848.4|42828.4|42847.7|42827.7|0
1626234100000|2021-07-14 03:41:40|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|3
1626234140000|2021-07-14 03:42:20|42847.7|42827.7|42842.7|42822.7|42847.7|42827.7|42842.7|42822.7|4
1626234170000|2021-07-14 03:42:50|42842.1|42822.1|42843.4|42823.4|42843.4|42823.4|42842.1|42822.1|3
1626234180000|2021-07-14 03:43:00|42842.1|42822.1|42842.7|42822.7|42842.7|42822.7|42840.9|42820.9|1
1626234200000|2021-07-14 03:43:20|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|1
1626234220000|2021-07-14 03:43:40|||||||||1
1626234270000|2021-07-14 03:44:30|||||||||1
1626234280000|2021-07-14 03:44:40|||||||||1
1626234300000|2021-07-14 03:45:00|42847.1|42827.1|42845.2|42825.2|42847.1|42827.1|42845.2|42825.2|1
1626234310000|2021-07-14 03:45:10|||||||||1
1626234350000|2021-07-14 03:45:50|||||||||1
1626234380000|2021-07-14 03:46:20|42845.9|42825.9|42846.5|42826.5|42846.5|42826.5|42845.9|42825.9|0
1626234400000|2021-07-14 03:46:40|42845.9|42825.9|42845.2|42825.2|42847.7|42827.7|42845.2|42825.2|0
1626234460000|2021-07-14 03:47:40|42847.1|42827.1|42852.7|42832.7|42852.7|42832.7|42847.1|42827.1|2
1626234470000|2021-07-14 03:47:50|42850.9|42830.9|42850.9|42830.9|42850.9|42830.9|42850.2|42830.2|0
1626234480000|2021-07-14 03:48:00|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|0
1626234530000|2021-07-14 03:48:50|42852.1|42832.1|42850.2|42830.2|42852.1|42832.1|42850.2|42830.2|0
1626234550000|2021-07-14 03:49:10|42850.9|42830.9|42850.2|42830.2|42850.9|42830.9|42850.2|42830.2|1
1626234570000|2021-07-14 03:49:30|42850.9|42830.9|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|2
1626234590000|2021-07-14 03:49:50|42852.1|42832.1|42852.7|42832.7|42852.7|42832.7|42852.1|42832.1|0
1626234600000|2021-07-14 03:50:00|42850.9|42830.9|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|0
1626234610000|2021-07-14 03:50:10|42850.9|42830.9|42852.7|42832.7|42852.7|42832.7|42850.2|42830.2|3
1626234670000|2021-07-14 03:51:10|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1626234710000|2021-07-14 03:51:50|42849.6|42829.6|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|3
1626234720000|2021-07-14 03:52:00|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1626234740000|2021-07-14 03:52:20|42845.9|42825.9|42845.2|42825.2|42845.9|42825.9|42845.2|42825.2|0
1626234830000|2021-07-14 03:53:50|42841.5|42821.5|42839|42819|42841.5|42821.5|42839|42819|5
1626234870000|2021-07-14 03:54:30|||||||||1
1626234920000|2021-07-14 03:55:20|42840.9|42820.9|42840.9|42820.9|42840.9|42820.9|42837.7|42817.7|5
1626234970000|2021-07-14 03:56:10|||||||||1
1626234990000|2021-07-14 03:56:30|||||||||1
1626235000000|2021-07-14 03:56:40|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|4
1626235010000|2021-07-14 03:56:50|42852|42832|42852|42832|42852|42832|42852|42832|2
1626235020000|2021-07-14 03:57:00|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|1
1626235030000|2021-07-14 03:57:10|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1626235090000|2021-07-14 03:58:10|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|0
1626235140000|2021-07-14 03:59:00|42842.7|42822.7|42845.2|42825.2|42845.2|42825.2|42842.7|42822.7|0
1626235170000|2021-07-14 03:59:30|||||||||1
1626235200000|2021-07-14 04:00:00|42850.2|42830.2|42850.2|42830.2|42852|42832|42850.2|42830.2|5
1626235220000|2021-07-14 04:00:20|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|42848.4|42828.4|0
1626235230000|2021-07-14 04:00:30|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1626235290000|2021-07-14 04:01:30|||||||||2
1626235350000|2021-07-14 04:02:30|42848.4|42828.4|42845.2|42825.2|42848.4|42828.4|42845.2|42825.2|0
1626235360000|2021-07-14 04:02:40|42843.4|42823.4|42845.2|42825.2|42845.2|42825.2|42843.4|42823.4|0
1626235370000|2021-07-14 04:02:50|42847|42827|42847|42827|42847|42827|42847|42827|2
1626235380000|2021-07-14 04:03:00|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|0
1626235390000|2021-07-14 04:03:10|42843.4|42823.4|42842.7|42822.7|42843.4|42823.4|42842.7|42822.7|0
1626235430000|2021-07-14 04:03:50|42842|42822|42840.2|42820.2|42842|42822|42840.2|42820.2|1
1626235440000|2021-07-14 04:04:00|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|2
1626235450000|2021-07-14 04:04:10|42840.9|42820.9|42842.7|42822.7|42842.7|42822.7|42840.9|42820.9|0
1626235460000|2021-07-14 04:04:20|||||||||4
1626235470000|2021-07-14 04:04:30|42840.9|42820.9|42842.7|42822.7|42842.7|42822.7|42840.9|42820.9|5
1626235480000|2021-07-14 04:04:40|||||||||1
1626235530000|2021-07-14 04:05:30|||||||||1
1626235540000|2021-07-14 04:05:40|42840.2|42820.2|42840.9|42820.9|42840.9|42820.9|42840.2|42820.2|2
1626235550000|2021-07-14 04:05:50|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|1
1626235580000|2021-07-14 04:06:20|42840.9|42820.9|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|0
1626235600000|2021-07-14 04:06:40|42837.7|42817.7|42840.2|42820.2|42840.2|42820.2|42837.7|42817.7|0
1626235610000|2021-07-14 04:06:50|42838.4|42818.4|42837.7|42817.7|42838.4|42818.4|42837.7|42817.7|0
1626235620000|2021-07-14 04:07:00|42839.5|42819.5|42840.2|42820.2|42840.2|42820.2|42839.5|42819.5|0
1626235640000|2021-07-14 04:07:20|42840.9|42820.9|42842.7|42822.7|42842.7|42822.7|42840.9|42820.9|1
1626235660000|2021-07-14 04:07:40|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|0
1626235670000|2021-07-14 04:07:50|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|0
1626235690000|2021-07-14 04:08:10|||||||||1
1626235700000|2021-07-14 04:08:20|42838.4|42818.4|42837.7|42817.7|42838.4|42818.4|42837.7|42817.7|1
1626235710000|2021-07-14 04:08:30|||||||||3
1626235720000|2021-07-14 04:08:40|42835.2|42815.2|42840.2|42820.2|42842.7|42822.7|42835.2|42815.2|9
1626235740000|2021-07-14 04:09:00|42842.7|42822.7|42840.2|42820.2|42842.7|42822.7|42840.2|42820.2|1
1626235750000|2021-07-14 04:09:10|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|6
1626235760000|2021-07-14 04:09:20|||||||||1
1626235770000|2021-07-14 04:09:30|42838.4|42818.4|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|0
1626235780000|2021-07-14 04:09:40|42838.4|42818.4|42837.7|42817.7|42838.4|42818.4|42837.7|42817.7|1
1626235810000|2021-07-14 04:10:10|42839.5|42819.5|42840.2|42820.2|42840.2|42820.2|42839.5|42819.5|0
1626235820000|2021-07-14 04:10:20|42838.4|42818.4|42837.7|42817.7|42838.4|42818.4|42837.7|42817.7|0
1626235850000|2021-07-14 04:10:50|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|1
1626235880000|2021-07-14 04:11:20|42837.7|42817.7|42835.2|42815.2|42837.7|42817.7|42835.2|42815.2|2
1626235990000|2021-07-14 04:13:10|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|0
1626236000000|2021-07-14 04:13:20|||||||||1
1626236010000|2021-07-14 04:13:30|42830.2|42810.2|42827.7|42807.7|42830.2|42810.2|42827.7|42807.7|4
1626236020000|2021-07-14 04:13:40|42823.3|42803.3|42822.7|42802.7|42823.3|42803.3|42820.8|42800.8|10
1626236030000|2021-07-14 04:13:50|||||||||1
1626236040000|2021-07-14 04:14:00|||||||||1
1626236050000|2021-07-14 04:14:10|42825.8|42805.8|42827.7|42807.7|42827.7|42807.7|42825.8|42805.8|1
1626236060000|2021-07-14 04:14:20|42827|42807|42827|42807|42827|42807|42825.2|42805.2|1
1626236070000|2021-07-14 04:14:30|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|1
1626236080000|2021-07-14 04:14:40|||||||||1
1626236090000|2021-07-14 04:14:50|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|2
1626236120000|2021-07-14 04:15:20|42832.7|42812.7|42830.2|42810.2|42832.7|42812.7|42830.2|42810.2|0
1626236140000|2021-07-14 04:15:40|42828.3|42808.3|42827.7|42807.7|42828.3|42808.3|42827.7|42807.7|0
1626236160000|2021-07-14 04:16:00|||||||||1
1626236190000|2021-07-14 04:16:30|||||||||2
1626236220000|2021-07-14 04:17:00|42825.8|42805.8|42827.7|42807.7|42827.7|42807.7|42825.2|42805.2|0
1626236280000|2021-07-14 04:18:00|42825.2|42805.2|42822.7|42802.7|42825.2|42805.2|42820.8|42800.8|5
1626236310000|2021-07-14 04:18:30|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|1
1626236320000|2021-07-14 04:18:40|42820.2|42800.2|42816.5|42796.5|42820.2|42800.2|42816.5|42796.5|2
1626236330000|2021-07-14 04:18:50|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|2
1626236340000|2021-07-14 04:19:00|42817.7|42797.7|42815.8|42795.8|42817.7|42797.7|42815.8|42795.8|3
1626236350000|2021-07-14 04:19:10|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|0
1626236370000|2021-07-14 04:19:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|6
1626236380000|2021-07-14 04:19:40|42817|42797|42817.7|42797.7|42817.7|42797.7|42817|42797|0
1626236410000|2021-07-14 04:20:10|42815.8|42795.8|42815.2|42795.2|42815.8|42795.8|42815.2|42795.2|10
1626236430000|2021-07-14 04:20:30|42815.8|42795.8|42815.2|42795.2|42815.8|42795.8|42815.2|42795.2|0
1626236450000|2021-07-14 04:20:50|42817|42797|42815.2|42795.2|42817|42797|42815.2|42795.2|3
1626236460000|2021-07-14 04:21:00|||||||||1
1626236470000|2021-07-14 04:21:10|42813.3|42793.3|42812.7|42792.7|42813.3|42793.3|42812.7|42792.7|0
1626236480000|2021-07-14 04:21:20|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|0
1626236490000|2021-07-14 04:21:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42810.2|42790.2|1
1626236500000|2021-07-14 04:21:40|42812.7|42792.7|42810.2|42790.2|42812.7|42792.7|42810.2|42790.2|2
1626236510000|2021-07-14 04:21:50|42810.8|42790.8|42812.7|42792.7|42812.7|42792.7|42810.8|42790.8|1
1626236530000|2021-07-14 04:22:10|42810.8|42790.8|42810.2|42790.2|42810.8|42790.8|42810.2|42790.2|0
1626236550000|2021-07-14 04:22:30|42808.3|42788.3|42807.7|42787.7|42808.3|42788.3|42807.7|42787.7|2
1626236570000|2021-07-14 04:22:50|||||||||1
1626236580000|2021-07-14 04:23:00|||||||||2
1626236590000|2021-07-14 04:23:10|42810.2|42790.2|42807.7|42787.7|42810.2|42790.2|42807.7|42787.7|3
1626236600000|2021-07-14 04:23:20|42812|42792|42818.3|42798.3|42820.2|42800.2|42812|42792|12
1626236640000|2021-07-14 04:24:00|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|1
1626236710000|2021-07-14 04:25:10|||||||||1
1626236750000|2021-07-14 04:25:50|42818.3|42798.3|42815.2|42795.2|42818.3|42798.3|42815.2|42795.2|2
1626236800000|2021-07-14 04:26:40|42813.3|42793.3|42812.7|42792.7|42813.3|42793.3|42810.2|42790.2|3
1626236810000|2021-07-14 04:26:50|||||||||1
1626236830000|2021-07-14 04:27:10|42810.2|42790.2|42812.7|42792.7|42812.7|42792.7|42810.2|42790.2|0
1626236840000|2021-07-14 04:27:20|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|0
1626236850000|2021-07-14 04:27:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|1
1626236890000|2021-07-14 04:28:10|||||||||8
1626236900000|2021-07-14 04:28:20|||||||||1
1626236910000|2021-07-14 04:28:30|42805.8|42785.8|42800.8|42780.8|42805.8|42785.8|42800.8|42780.8|6
1626236920000|2021-07-14 04:28:40|42800.2|42780.2|42798.3|42778.3|42800.2|42780.2|42798.3|42778.3|0
1626236930000|2021-07-14 04:28:50|42795.8|42775.8|42800.2|42780.2|42802|42782|42795.8|42775.8|7
1626236940000|2021-07-14 04:29:00|42797.7|42777.7|42790.2|42770.2|42800.2|42780.2|42789.5|42769.5|12
1626236950000|2021-07-14 04:29:10|42792|42772|42790.2|42770.2|42792.7|42772.7|42790.2|42770.2|2
1626236960000|2021-07-14 04:29:20|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1626236970000|2021-07-14 04:29:30|42788.3|42768.3|42790.2|42770.2|42790.2|42770.2|42785.2|42765.2|3
1626236980000|2021-07-14 04:29:40|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|2
1626236990000|2021-07-14 04:29:50|||||||||2
1626237000000|2021-07-14 04:30:00|42787.7|42767.7|42777.7|42757.7|42787.7|42767.7|42777.7|42757.7|9
1626237010000|2021-07-14 04:30:10|42782.7|42762.7|42780.2|42760.2|42782.7|42762.7|42780.2|42760.2|6
1626237040000|2021-07-14 04:30:40|42782.7|42762.7|42789.5|42769.5|42789.5|42769.5|42782.7|42762.7|6
1626237050000|2021-07-14 04:30:50|42787.7|42767.7|42792.7|42772.7|42795.2|42775.2|42785.2|42765.2|5
1626237060000|2021-07-14 04:31:00|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|1
1626237070000|2021-07-14 04:31:10|||||||||1
1626237080000|2021-07-14 04:31:20|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|9
1626237090000|2021-07-14 04:31:30|42803.3|42783.3|42805.2|42785.2|42805.2|42785.2|42803.3|42783.3|0
1626237100000|2021-07-14 04:31:40|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|3
1626237110000|2021-07-14 04:31:50|||||||||1
1626237120000|2021-07-14 04:32:00|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|5
1626237130000|2021-07-14 04:32:10|42807.7|42787.7|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|1
1626237140000|2021-07-14 04:32:20|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1626237150000|2021-07-14 04:32:30|42800.8|42780.8|42802.7|42782.7|42802.7|42782.7|42800.8|42780.8|3
1626237160000|2021-07-14 04:32:40|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|1
1626237200000|2021-07-14 04:33:20|42795.8|42775.8|42793.3|42773.3|42795.8|42775.8|42793.3|42773.3|2
1626237210000|2021-07-14 04:33:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|0
1626237240000|2021-07-14 04:34:00|42790.2|42770.2|42788.3|42768.3|42790.2|42770.2|42788.3|42768.3|2
1626237250000|2021-07-14 04:34:10|42790.2|42770.2|42785.2|42765.2|42790.2|42770.2|42785.2|42765.2|2
1626237260000|2021-07-14 04:34:20|42787|42767|42787.7|42767.7|42787.7|42767.7|42787|42767|0
1626237270000|2021-07-14 04:34:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|1
1626237280000|2021-07-14 04:34:40|42787|42767|42787|42767|42787|42767|42787|42767|0
1626237290000|2021-07-14 04:34:50|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|0
1626237300000|2021-07-14 04:35:00|42790.2|42770.2|42792|42772|42794.5|42774.5|42790.2|42770.2|8
1626237330000|2021-07-14 04:35:30|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1626237340000|2021-07-14 04:35:40|42787.7|42767.7|42785.2|42765.2|42787.7|42767.7|42785.2|42765.2|3
1626237350000|2021-07-14 04:35:50|42783.3|42763.3|42785.2|42765.2|42785.2|42765.2|42782.7|42762.7|3
1626237380000|2021-07-14 04:36:20|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|2
1626237390000|2021-07-14 04:36:30|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|3
1626237410000|2021-07-14 04:36:50|||||||||2
1626237440000|2021-07-14 04:37:20|42777.7|42757.7|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|3
1626237460000|2021-07-14 04:37:40|42777.7|42757.7|42779.5|42759.5|42779.5|42759.5|42777.7|42757.7|0
1626237470000|2021-07-14 04:37:50|42778.3|42758.3|42779.5|42759.5|42779.5|42759.5|42777.7|42757.7|1
1626237480000|2021-07-14 04:38:00|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1626237500000|2021-07-14 04:38:20|||||||||1
1626237510000|2021-07-14 04:38:30|42782|42762|42782.7|42762.7|42782.7|42762.7|42782|42762|0
1626237520000|2021-07-14 04:38:40|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1626237540000|2021-07-14 04:39:00|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|2
1626237550000|2021-07-14 04:39:10|42778.3|42758.3|42777.7|42757.7|42780.2|42760.2|42777.7|42757.7|2
1626237570000|2021-07-14 04:39:30|42775.8|42755.8|42775.2|42755.2|42775.8|42755.8|42775.2|42755.2|0
1626237580000|2021-07-14 04:39:40|42773.3|42753.3|42772.7|42752.7|42773.3|42753.3|42772.7|42752.7|7
1626237590000|2021-07-14 04:39:50|||||||||4
1626237600000|2021-07-14 04:40:00|||||||||1
1626237610000|2021-07-14 04:40:10|42780.2|42760.2|42782.7|42762.7|42785.2|42765.2|42780.2|42760.2|10
1626237620000|2021-07-14 04:40:20|42780.8|42760.8|42777.7|42757.7|42780.8|42760.8|42777.7|42757.7|0
1626237640000|2021-07-14 04:40:40|42775.8|42755.8|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|3
1626237670000|2021-07-14 04:41:10|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|0
1626237690000|2021-07-14 04:41:30|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|1
1626237720000|2021-07-14 04:42:00|42773.3|42753.3|42775.2|42755.2|42775.2|42755.2|42773.3|42753.3|1
1626237730000|2021-07-14 04:42:10|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|3
1626237750000|2021-07-14 04:42:30|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|1
1626237780000|2021-07-14 04:43:00|42772|42752|42770.2|42750.2|42772|42752|42770.2|42750.2|1
1626237790000|2021-07-14 04:43:10|42768.3|42748.3|42767.7|42747.7|42768.3|42748.3|42767.7|42747.7|0
1626237800000|2021-07-14 04:43:20|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|1
1626237830000|2021-07-14 04:43:50|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|1
1626237840000|2021-07-14 04:44:00|42773.9|42753.9|42775.2|42755.2|42775.2|42755.2|42773.9|42753.9|1
1626237870000|2021-07-14 04:44:30|42773.3|42753.3|42770.2|42750.2|42773.3|42753.3|42770.2|42750.2|0
1626237900000|2021-07-14 04:45:00|||||||||1
1626237930000|2021-07-14 04:45:30|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|2
1626237940000|2021-07-14 04:45:40|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|4
1626237970000|2021-07-14 04:46:10|42772|42752|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|2
1626238010000|2021-07-14 04:46:50|42772|42752|42767.7|42747.7|42772|42752|42767.7|42747.7|2
1626238020000|2021-07-14 04:47:00|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|2
1626238040000|2021-07-14 04:47:20|42770.8|42750.8|42772.7|42752.7|42772.7|42752.7|42770.8|42750.8|1
1626238070000|2021-07-14 04:47:50|42770.8|42750.8|42770.2|42750.2|42774.5|42754.5|42770.2|42750.2|3
1626238080000|2021-07-14 04:48:00|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|0
1626238090000|2021-07-14 04:48:10|42770.2|42750.2|42772.7|42752.7|42772.7|42752.7|42770.2|42750.2|0
1626238100000|2021-07-14 04:48:20|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|1
1626238110000|2021-07-14 04:48:30|42772|42752|42770.2|42750.2|42772|42752|42770.2|42750.2|4
1626238140000|2021-07-14 04:49:00|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|1
1626238160000|2021-07-14 04:49:20|42774.5|42754.5|42772.7|42752.7|42774.5|42754.5|42772.7|42752.7|1
1626238210000|2021-07-14 04:50:10|||||||||1
1626238230000|2021-07-14 04:50:30|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|1
1626238260000|2021-07-14 04:51:00|42777|42757|42777|42757|42777|42757|42777|42757|1
1626238270000|2021-07-14 04:51:10|42772.7|42752.7|42775.2|42755.2|42775.2|42755.2|42772.7|42752.7|2
1626238280000|2021-07-14 04:51:20|||||||||3
1626238290000|2021-07-14 04:51:30|42777|42757|42775.2|42755.2|42777.7|42757.7|42775.2|42755.2|1
1626238310000|2021-07-14 04:51:50|||||||||4
1626238370000|2021-07-14 04:52:50|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|3
1626238380000|2021-07-14 04:53:00|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|4
1626238400000|2021-07-14 04:53:20|42773.3|42753.3|42772.7|42752.7|42773.3|42753.3|42770.2|42750.2|0
1626238420000|2021-07-14 04:53:40|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|2
1626238440000|2021-07-14 04:54:00|||||||||3
1626238460000|2021-07-14 04:54:20|42775.8|42755.8|42777.7|42757.7|42777.7|42757.7|42775.8|42755.8|0
1626238470000|2021-07-14 04:54:30|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|0
1626238550000|2021-07-14 04:55:50|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|42772.7|42752.7|2
1626238560000|2021-07-14 04:56:00|||||||||3
1626238600000|2021-07-14 04:56:40|||||||||1
1626238630000|2021-07-14 04:57:10|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|2
1626238640000|2021-07-14 04:57:20|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|0
1626238650000|2021-07-14 04:57:30|42775.8|42755.8|42777.7|42757.7|42777.7|42757.7|42775.8|42755.8|2
1626238660000|2021-07-14 04:57:40|42778.3|42758.3|42780.2|42760.2|42780.2|42760.2|42777.7|42757.7|2
1626238680000|2021-07-14 04:58:00|42779.5|42759.5|42778.9|42758.9|42779.5|42759.5|42777.7|42757.7|3
1626238690000|2021-07-14 04:58:10|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|0
1626238710000|2021-07-14 04:58:30|||||||||2
1626238720000|2021-07-14 04:58:40|42780.8|42760.8|42785.2|42765.2|42785.2|42765.2|42780.8|42760.8|4
1626238730000|2021-07-14 04:58:50|||||||||4
1626238740000|2021-07-14 04:59:00|42783.3|42763.3|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|4
1626238750000|2021-07-14 04:59:10|42780.8|42760.8|42785.2|42765.2|42785.2|42765.2|42780.8|42760.8|1
1626238760000|2021-07-14 04:59:20|42783.9|42763.9|42785.2|42765.2|42785.2|42765.2|42783.9|42763.9|0
1626238770000|2021-07-14 04:59:30|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|3
1626238780000|2021-07-14 04:59:40|42782|42762|42772.7|42752.7|42782|42762|42772|42752|37
1626238790000|2021-07-14 04:59:50|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1626238800000|2021-07-14 05:00:00|42772.7|42752.7|42770.2|42750.2|42772.7|42752.7|42770.2|42750.2|4
1626238810000|2021-07-14 05:00:10|42768.3|42748.3|42767.7|42747.7|42768.3|42748.3|42767.7|42747.7|1
1626238820000|2021-07-14 05:00:20|42768.3|42748.3|42774.5|42754.5|42774.5|42754.5|42768.3|42748.3|8
1626238830000|2021-07-14 05:00:30|42777.7|42757.7|42780.2|42760.2|42784.5|42764.5|42777.7|42757.7|11
1626238840000|2021-07-14 05:00:40|42780.8|42760.8|42779.5|42759.5|42780.8|42760.8|42779.5|42759.5|4
1626238850000|2021-07-14 05:00:50|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|1
1626238860000|2021-07-14 05:01:00|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|6
1626238870000|2021-07-14 05:01:10|42779.5|42759.5|42784.5|42764.5|42784.5|42764.5|42779.5|42759.5|1
1626238880000|2021-07-14 05:01:20|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|1
1626238890000|2021-07-14 05:01:30|42778.3|42758.3|42780.2|42760.2|42780.2|42760.2|42778.3|42758.3|2
1626238900000|2021-07-14 05:01:40|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|15
1626238910000|2021-07-14 05:01:50|||||||||3
1626238920000|2021-07-14 05:02:00|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|2
1626238940000|2021-07-14 05:02:20|42783.3|42763.3|42787.7|42767.7|42787.7|42767.7|42783.3|42763.3|10
1626238950000|2021-07-14 05:02:30|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1626238960000|2021-07-14 05:02:40|42790.8|42770.8|42792.7|42772.7|42792.7|42772.7|42790.8|42770.8|4
1626238970000|2021-07-14 05:02:50|||||||||1
1626238980000|2021-07-14 05:03:00|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|42795.2|42775.2|2
1626238990000|2021-07-14 05:03:10|42793.3|42773.3|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|2
1626239000000|2021-07-14 05:03:20|42794.5|42774.5|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|2
1626239010000|2021-07-14 05:03:30|42793.3|42773.3|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|0
1626239040000|2021-07-14 05:04:00|42797|42777|42797.7|42777.7|42797.7|42777.7|42797|42777|1
1626239050000|2021-07-14 05:04:10|||||||||1
1626239060000|2021-07-14 05:04:20|42799.5|42779.5|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|0
1626239070000|2021-07-14 05:04:30|42799.5|42779.5|42802.7|42782.7|42802.7|42782.7|42799.5|42779.5|1
1626239080000|2021-07-14 05:04:40|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|1
1626239090000|2021-07-14 05:04:50|42805.2|42785.2|42808.3|42788.3|42808.3|42788.3|42805.2|42785.2|5
1626239100000|2021-07-14 05:05:00|||||||||2
1626239110000|2021-07-14 05:05:10|||||||||2
1626239120000|2021-07-14 05:05:20|42807.7|42787.7|42809.5|42789.5|42809.5|42789.5|42805.2|42785.2|8
1626239130000|2021-07-14 05:05:30|42807.7|42787.7|42810.2|42790.2|42810.2|42790.2|42807.7|42787.7|2
1626239140000|2021-07-14 05:05:40|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|4
1626239150000|2021-07-14 05:05:50|42814.5|42794.5|42817.7|42797.7|42817.7|42797.7|42814.5|42794.5|1
1626239160000|2021-07-14 05:06:00|42818.3|42798.3|42817.7|42797.7|42819.5|42799.5|42815.2|42795.2|24
1626239170000|2021-07-14 05:06:10|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|3
1626239180000|2021-07-14 05:06:20|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42814.5|42794.5|2
1626239190000|2021-07-14 05:06:30|42819.5|42799.5|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|5
1626239200000|2021-07-14 05:06:40|||||||||42
1626239210000|2021-07-14 05:06:50|42817.7|42797.7|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|3
1626239220000|2021-07-14 05:07:00|42819.5|42799.5|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|3
1626239230000|2021-07-14 05:07:10|42818.3|42798.3|42822.7|42802.7|42822.7|42802.7|42817.7|42797.7|8
1626239240000|2021-07-14 05:07:20|42820.2|42800.2|42809.5|42789.5|42820.2|42800.2|42809.5|42789.5|10
1626239250000|2021-07-14 05:07:30|42807.7|42787.7|42807.7|42787.7|42809.5|42789.5|42807.7|42787.7|1
1626239270000|2021-07-14 05:07:50|42807|42787|42803.9|42783.9|42807|42787|42803.9|42783.9|4
1626239280000|2021-07-14 05:08:00|42802|42782|42799.5|42779.5|42802|42782|42797.7|42777.7|4
1626239300000|2021-07-14 05:08:20|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42797.7|42777.7|1
1626239310000|2021-07-14 05:08:30|42802|42782|42802.7|42782.7|42802.7|42782.7|42802|42782|6
1626239320000|2021-07-14 05:08:40|42800.8|42780.8|42800.2|42780.2|42800.8|42780.8|42800.2|42780.2|1
1626239330000|2021-07-14 05:08:50|42802|42782|42802|42782|42802.7|42782.7|42802|42782|3
1626239340000|2021-07-14 05:09:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|10
1626239350000|2021-07-14 05:09:10|42802|42782|42802|42782|42802|42782|42799.5|42779.5|29
1626239360000|2021-07-14 05:09:20|42802.7|42782.7|42807|42787|42809.5|42789.5|42802.7|42782.7|10
1626239370000|2021-07-14 05:09:30|||||||||1
1626239380000|2021-07-14 05:09:40|42804.5|42784.5|42802.7|42782.7|42804.5|42784.5|42802.7|42782.7|5
1626239390000|2021-07-14 05:09:50|42799.5|42779.5|42802.7|42782.7|42802.7|42782.7|42799.5|42779.5|1
1626239400000|2021-07-14 05:10:00|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|4
1626239430000|2021-07-14 05:10:30|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|0
1626239460000|2021-07-14 05:11:00|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42799.5|42779.5|2
1626239470000|2021-07-14 05:11:10|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|42805.2|42785.2|0
1626239510000|2021-07-14 05:11:50|42806.5|42786.5|42810.2|42790.2|42810.2|42790.2|42806.5|42786.5|1
1626239540000|2021-07-14 05:12:20|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|0
1626239550000|2021-07-14 05:12:30|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|3
1626239560000|2021-07-14 05:12:40|42819.5|42799.5|42822.7|42802.7|42823.3|42803.3|42819.5|42799.5|1
1626239570000|2021-07-14 05:12:50|||||||||1
1626239580000|2021-07-14 05:13:00|42825.2|42805.2|42825.2|42805.2|42827|42807|42825.2|42805.2|4
1626239590000|2021-07-14 05:13:10|42827.7|42807.7|42829.5|42809.5|42829.5|42809.5|42827.7|42807.7|0
1626239600000|2021-07-14 05:13:20|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|1
1626239620000|2021-07-14 05:13:40|||||||||2
1626239640000|2021-07-14 05:14:00|42832.7|42812.7|42835.2|42815.2|42835.2|42815.2|42832.7|42812.7|0
1626239650000|2021-07-14 05:14:10|||||||||3
1626239660000|2021-07-14 05:14:20|42835.8|42815.8|42837.7|42817.7|42837.7|42817.7|42835.8|42815.8|0
1626239680000|2021-07-14 05:14:40|42842.7|42822.7|42845.2|42825.2|42845.2|42825.2|42842.7|42822.7|3
1626239690000|2021-07-14 05:14:50|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|4
1626239700000|2021-07-14 05:15:00|42852|42832|42857.7|42837.7|42860.2|42840.2|42852|42832|3
1626239730000|2021-07-14 05:15:30|42858.3|42838.3|42860.2|42840.2|42860.2|42840.2|42858.3|42838.3|3
1626239740000|2021-07-14 05:15:40|42862.7|42842.7|42860.2|42840.2|42862.7|42842.7|42860.2|42840.2|4
1626239750000|2021-07-14 05:15:50|42857.7|42837.7|42857.7|42837.7|42860.2|42840.2|42855.8|42835.8|14
1626239760000|2021-07-14 05:16:00|42857|42837|42857|42837|42857|42837|42857|42837|0
1626239770000|2021-07-14 05:16:10|42857.7|42837.7|42857|42837|42857.7|42837.7|42857|42837|2
1626239790000|2021-07-14 05:16:30|42857.7|42837.7|42852.7|42832.7|42857.7|42837.7|42852.7|42832.7|3
1626239800000|2021-07-14 05:16:40|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|1
1626239820000|2021-07-14 05:17:00|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|0
1626239830000|2021-07-14 05:17:10|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|2
1626239840000|2021-07-14 05:17:20|42854.5|42834.5|42852.7|42832.7|42855.2|42835.2|42852.7|42832.7|1
1626239850000|2021-07-14 05:17:30|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|2
1626239860000|2021-07-14 05:17:40|42857|42837|42855.2|42835.2|42857.7|42837.7|42855.2|42835.2|3
1626239870000|2021-07-14 05:17:50|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|0
1626239880000|2021-07-14 05:18:00|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|0
1626239890000|2021-07-14 05:18:10|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|3
1626239900000|2021-07-14 05:18:20|42857|42837|42857.7|42837.7|42857.7|42837.7|42857|42837|1
1626239910000|2021-07-14 05:18:30|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|42855.2|42835.2|1
1626239930000|2021-07-14 05:18:50|42854.5|42834.5|42855.2|42835.2|42855.2|42835.2|42854.5|42834.5|0
1626239950000|2021-07-14 05:19:10|42852.7|42832.7|42854.5|42834.5|42854.5|42834.5|42852.7|42832.7|0
1626239960000|2021-07-14 05:19:20|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|0
1626239980000|2021-07-14 05:19:40|42857|42837|42852.7|42832.7|42857|42837|42852.7|42832.7|1
1626240000000|2021-07-14 05:20:00|42854.5|42834.5|42852.7|42832.7|42854.5|42834.5|42852.7|42832.7|1
1626240010000|2021-07-14 05:20:10|42854.5|42834.5|42852.7|42832.7|42854.5|42834.5|42852.7|42832.7|1
1626240020000|2021-07-14 05:20:20|42854.5|42834.5|42852.7|42832.7|42854.5|42834.5|42852.7|42832.7|0
1626240030000|2021-07-14 05:20:30|||||||||10
1626240040000|2021-07-14 05:20:40|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|2
1626240050000|2021-07-14 05:20:50|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|0
1626240060000|2021-07-14 05:21:00|42850.2|42830.2|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|7
1626240070000|2021-07-14 05:21:10|42847|42827|42847|42827|42847.7|42827.7|42847|42827|1
1626240080000|2021-07-14 05:21:20|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|0
1626240090000|2021-07-14 05:21:30|42847|42827|42847|42827|42847|42827|42847|42827|0
1626240100000|2021-07-14 05:21:40|42845.2|42825.2|42847|42827|42847|42827|42845.2|42825.2|0
1626240110000|2021-07-14 05:21:50|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|9
1626240120000|2021-07-14 05:22:00|42849.5|42829.5|42850.2|42830.2|42850.2|42830.2|42849.5|42829.5|0
1626240130000|2021-07-14 05:22:10|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|7
1626240140000|2021-07-14 05:22:20|||||||||3
1626240150000|2021-07-14 05:22:30|42847|42827|42847|42827|42847|42827|42847|42827|0
1626240160000|2021-07-14 05:22:40|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|42845.2|42825.2|3
1626240180000|2021-07-14 05:23:00|42844.5|42824.5|42837.7|42817.7|42844.5|42824.5|42837.7|42817.7|6
1626240190000|2021-07-14 05:23:10|42835.2|42815.2|42840.2|42820.2|42840.2|42820.2|42835.2|42815.2|1
1626240210000|2021-07-14 05:23:30|||||||||1
1626240220000|2021-07-14 05:23:40|42842|42822|42849.5|42829.5|42849.5|42829.5|42842|42822|9
1626240230000|2021-07-14 05:23:50|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|1
1626240250000|2021-07-14 05:24:10|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|0
1626240260000|2021-07-14 05:24:20|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1626240270000|2021-07-14 05:24:30|42852.7|42832.7|42854.5|42834.5|42854.5|42834.5|42852.7|42832.7|0
1626240300000|2021-07-14 05:25:00|42852.7|42832.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|0
1626240310000|2021-07-14 05:25:10|42852|42832|42852.7|42832.7|42852.7|42832.7|42852|42832|1
1626240320000|2021-07-14 05:25:20|42854.5|42834.5|42857.7|42837.7|42859.5|42839.5|42854.5|42834.5|11
1626240330000|2021-07-14 05:25:30|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42850.8|42830.8|6
1626240350000|2021-07-14 05:25:50|42853.3|42833.3|42855.2|42835.2|42855.2|42835.2|42852.7|42832.7|0
1626240360000|2021-07-14 05:26:00|42859.5|42839.5|42864.5|42844.5|42864.5|42844.5|42859.5|42839.5|7
1626240380000|2021-07-14 05:26:20|42866.4|42846.4|42887|42867|42887|42867|42866.4|42846.4|23
1626240390000|2021-07-14 05:26:30|42887.7|42867.7|42892.7|42872.7|42892.7|42872.7|42887.7|42867.7|9
1626240400000|2021-07-14 05:26:40|42894.5|42874.5|42895.2|42875.2|42895.2|42875.2|42894.5|42874.5|3
1626240410000|2021-07-14 05:26:50|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|7
1626240420000|2021-07-14 05:27:00|42898.3|42878.3|42902.7|42882.7|42905.2|42885.2|42898.3|42878.3|6
1626240430000|2021-07-14 05:27:10|42902|42882|42900.2|42880.2|42902|42882|42900.2|42880.2|8
1626240440000|2021-07-14 05:27:20|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42902.7|42882.7|9
1626240450000|2021-07-14 05:27:30|42900.2|42880.2|42902.7|42882.7|42902.7|42882.7|42900.2|42880.2|6
1626240460000|2021-07-14 05:27:40|42897.7|42877.7|42895.8|42875.8|42897.7|42877.7|42895.8|42875.8|4
1626240470000|2021-07-14 05:27:50|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|2
1626240480000|2021-07-14 05:28:00|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|2
1626240490000|2021-07-14 05:28:10|42900.2|42880.2|42905.2|42885.2|42905.2|42885.2|42900.2|42880.2|28
1626240500000|2021-07-14 05:28:20|42907|42887|42905.2|42885.2|42907|42887|42905.2|42885.2|5
1626240510000|2021-07-14 05:28:30|42909.5|42889.5|42912.7|42892.7|42912.7|42892.7|42907.7|42887.7|7
1626240520000|2021-07-14 05:28:40|||||||||3
1626240530000|2021-07-14 05:28:50|||||||||3
1626240540000|2021-07-14 05:29:00|42914.5|42894.5|42915.8|42895.8|42917.7|42897.7|42914.5|42894.5|9
1626240550000|2021-07-14 05:29:10|42918.3|42898.3|42925.2|42905.2|42927.7|42907.7|42918.3|42898.3|9
1626240560000|2021-07-14 05:29:20|42927.7|42907.7|42924.5|42904.5|42927.7|42907.7|42924.5|42904.5|7
1626240570000|2021-07-14 05:29:30|42920.8|42900.8|42920.8|42900.8|42922.7|42902.7|42920.8|42900.8|4
1626240580000|2021-07-14 05:29:40|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42919.5|42899.5|1
1626240590000|2021-07-14 05:29:50|||||||||2
1626240600000|2021-07-14 05:30:00|42920.2|42900.2|42957.7|42937.7|42957.7|42937.7|42917.7|42897.7|78
1626240610000|2021-07-14 05:30:10|42962|42942|42980.2|42960.2|42982.7|42962.7|42960.2|42940.2|31
1626240620000|2021-07-14 05:30:20|42977.7|42957.7|42957.7|42937.7|42977.7|42957.7|42955.2|42935.2|20
1626240630000|2021-07-14 05:30:30|42962.7|42942.7|42952.7|42932.7|42962.7|42942.7|42952.7|42932.7|18
1626240640000|2021-07-14 05:30:40|42950.8|42930.8|42962|42942|42962|42942|42950.2|42930.2|12
1626240650000|2021-07-14 05:30:50|42960.2|42940.2|42967.7|42947.7|42967.7|42947.7|42960.2|42940.2|9
1626240660000|2021-07-14 05:31:00|42965.8|42945.8|42967.7|42947.7|42967.7|42947.7|42962.7|42942.7|18
1626240670000|2021-07-14 05:31:10|42965.8|42945.8|42970.2|42950.2|42975.2|42955.2|42960.2|42940.2|14
1626240680000|2021-07-14 05:31:20|42967.7|42947.7|42965.2|42945.2|42967.7|42947.7|42965.2|42945.2|2
1626240690000|2021-07-14 05:31:30|42963.3|42943.3|42960.2|42940.2|42965.2|42945.2|42960.2|42940.2|3
1626240700000|2021-07-14 05:31:40|42957.7|42937.7|42945.2|42925.2|42957.7|42937.7|42942.7|42922.7|9
1626240710000|2021-07-14 05:31:50|42940.2|42920.2|42947.7|42927.7|42947.7|42927.7|42940.2|42920.2|12
1626240720000|2021-07-14 05:32:00|42945.2|42925.2|42950.2|42930.2|42950.2|42930.2|42945.2|42925.2|18
1626240730000|2021-07-14 05:32:10|42952.7|42932.7|42957.7|42937.7|42957.7|42937.7|42950.2|42930.2|11
1626240740000|2021-07-14 05:32:20|42956.4|42936.4|42969.5|42949.5|42969.5|42949.5|42952.7|42932.7|11
1626240750000|2021-07-14 05:32:30|42972|42952|42972.7|42952.7|42975.2|42955.2|42972|42952|4
1626240760000|2021-07-14 05:32:40|42969|42949|42957.7|42937.7|42970.2|42950.2|42957.7|42937.7|24
1626240770000|2021-07-14 05:32:50|42961.4|42941.4|42960.2|42940.2|42962.7|42942.7|42960.2|42940.2|4
1626240780000|2021-07-14 05:33:00|42962.7|42942.7|42972.7|42952.7|42972.7|42952.7|42962.7|42942.7|6
1626240790000|2021-07-14 05:33:10|42964|42944|42932.7|42912.7|42964|42944|42932.7|42912.7|83
1626240800000|2021-07-14 05:33:20|42932|42912|42935.2|42915.2|42935.2|42915.2|42930.2|42910.2|7
1626240810000|2021-07-14 05:33:30|42934.5|42914.5|42942|42922|42942|42922|42934.5|42914.5|32
1626240820000|2021-07-14 05:33:40|42942.7|42922.7|42937.7|42917.7|42942.7|42922.7|42932.7|42912.7|8
1626240830000|2021-07-14 05:33:50|42935.2|42915.2|42935.2|42915.2|42935.2|42915.2|42935.2|42915.2|0
1626240840000|2021-07-14 05:34:00|42940.2|42920.2|42937.7|42917.7|42940.2|42920.2|42935.2|42915.2|8
1626240850000|2021-07-14 05:34:10|42938.3|42918.3|42940.2|42920.2|42940.2|42920.2|42935.2|42915.2|2
1626240860000|2021-07-14 05:34:20|42940.8|42920.8|42942.7|42922.7|42945.2|42925.2|42940.8|42920.8|3
1626240870000|2021-07-14 05:34:30|42943.3|42923.3|42937.7|42917.7|42947|42927|42937.7|42917.7|5
1626240880000|2021-07-14 05:34:40|42934|42914|42934.5|42914.5|42934.5|42914.5|42932.7|42912.7|7
1626240890000|2021-07-14 05:34:50|42936.3|42916.3|42935.2|42915.2|42936.3|42916.3|42932.7|42912.7|2
1626240900000|2021-07-14 05:35:00|42937.7|42917.7|42950.2|42930.2|42950.2|42930.2|42937.7|42917.7|27
1626240910000|2021-07-14 05:35:10|42950.8|42930.8|42957.7|42937.7|42957.7|42937.7|42950.8|42930.8|6
1626240920000|2021-07-14 05:35:20|42959.5|42939.5|42960.2|42940.2|42960.2|42940.2|42959.5|42939.5|0
1626240930000|2021-07-14 05:35:30|42958.3|42938.3|42955.8|42935.8|42958.3|42938.3|42955.2|42935.2|6
1626240940000|2021-07-14 05:35:40|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|2
1626240950000|2021-07-14 05:35:50|42959.5|42939.5|42962.7|42942.7|42962.7|42942.7|42957.7|42937.7|2
1626240960000|2021-07-14 05:36:00|42965.2|42945.2|42970.2|42950.2|42970.2|42950.2|42965.2|42945.2|7
1626240970000|2021-07-14 05:36:10|42968.3|42948.3|42970.2|42950.2|42970.2|42950.2|42967.7|42947.7|6
1626240980000|2021-07-14 05:36:20|42968.3|42948.3|42970.2|42950.2|42970.2|42950.2|42967.7|42947.7|1
1626240990000|2021-07-14 05:36:30|42967.7|42947.7|42955.2|42935.2|42967.7|42947.7|42955.2|42935.2|6
1626241000000|2021-07-14 05:36:40|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|3
1626241010000|2021-07-14 05:36:50|42955.2|42935.2|42957.7|42937.7|42960.2|42940.2|42955.2|42935.2|0
1626241020000|2021-07-14 05:37:00|42960.2|42940.2|42955.2|42935.2|42965.2|42945.2|42955.2|42935.2|5
1626241030000|2021-07-14 05:37:10|42951.5|42931.5|42947.7|42927.7|42951.5|42931.5|42947.7|42927.7|2
1626241040000|2021-07-14 05:37:20|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|3
1626241050000|2021-07-14 05:37:30|42944.5|42924.5|42942.7|42922.7|42944.5|42924.5|42942.7|42922.7|0
1626241060000|2021-07-14 05:37:40|42945.2|42925.2|42920.2|42900.2|42945.2|42925.2|42917.7|42897.7|38
1626241070000|2021-07-14 05:37:50|42919.5|42899.5|42919.5|42899.5|42919.5|42899.5|42919.5|42899.5|0
1626241080000|2021-07-14 05:38:00|42917.7|42897.7|42922.7|42902.7|42922.7|42902.7|42917.7|42897.7|10
1626241090000|2021-07-14 05:38:10|42923.3|42903.3|42920.8|42900.8|42926.5|42906.5|42920.8|42900.8|27
1626241110000|2021-07-14 05:38:30|42920.2|42900.2|42920.8|42900.8|42920.8|42900.8|42920.2|42900.2|1
1626241130000|2021-07-14 05:38:50|42915.8|42895.8|42909|42889|42915.8|42895.8|42906.5|42886.5|11
1626241140000|2021-07-14 05:39:00|42911.5|42891.5|42915.8|42895.8|42915.8|42895.8|42911.5|42891.5|5
1626241150000|2021-07-14 05:39:10|42914|42894|42914|42894|42916.5|42896.5|42914|42894|0
1626241160000|2021-07-14 05:39:20|42911.5|42891.5|42909.6|42889.6|42911.5|42891.5|42909.6|42889.6|7
1626241170000|2021-07-14 05:39:30|42909|42889|42909|42889|42909|42889|42909|42889|0
1626241180000|2021-07-14 05:39:40|42911.5|42891.5|42906.5|42886.5|42911.5|42891.5|42906.5|42886.5|1
1626241190000|2021-07-14 05:39:50|42909|42889|42909.6|42889.6|42909.6|42889.6|42909|42889|3
1626241200000|2021-07-14 05:40:00|42911.5|42891.5|42915.2|42895.2|42915.2|42895.2|42911.5|42891.5|1
1626241210000|2021-07-14 05:40:10|42915.8|42895.8|42916.5|42896.5|42916.5|42896.5|42915.8|42895.8|6
1626241220000|2021-07-14 05:40:20|42919|42899|42924|42904|42924|42904|42919|42899|2
1626241230000|2021-07-14 05:40:30|||||||||1
1626241240000|2021-07-14 05:40:40|42927.7|42907.7|42929|42909|42929|42909|42927.7|42907.7|14
1626241250000|2021-07-14 05:40:50|42926.5|42906.5|42921.5|42901.5|42926.5|42906.5|42921.5|42901.5|2
1626241260000|2021-07-14 05:41:00|42924|42904|42926.5|42906.5|42926.5|42906.5|42924|42904|2
1626241270000|2021-07-14 05:41:10|42929|42909|42931.5|42911.5|42935.8|42915.8|42926.5|42906.5|10
1626241280000|2021-07-14 05:41:20|42934|42914|42921.5|42901.5|42934|42914|42921.5|42901.5|8
1626241290000|2021-07-14 05:41:30|42919.6|42899.6|42919|42899|42919.6|42899.6|42919|42899|3
1626241300000|2021-07-14 05:41:40|42917.1|42897.1|42926.5|42906.5|42931.5|42911.5|42916.5|42896.5|11
1626241320000|2021-07-14 05:42:00|42929|42909|42926.5|42906.5|42929|42909|42926.5|42906.5|5
1626241330000|2021-07-14 05:42:10|42928.3|42908.3|42926.5|42906.5|42929|42909|42926.5|42906.5|1
1626241340000|2021-07-14 05:42:20|42924|42904|42911.5|42891.5|42924|42904|42908.3|42888.3|6
1626241350000|2021-07-14 05:42:30|42909|42889|42910.8|42890.8|42910.8|42890.8|42906.5|42886.5|9
1626241360000|2021-07-14 05:42:40|42909|42889|42906.5|42886.5|42911.5|42891.5|42906.5|42886.5|2
1626241370000|2021-07-14 05:42:50|42909|42889|42906.5|42886.5|42910.8|42890.8|42906.5|42886.5|3
1626241380000|2021-07-14 05:43:00|42909|42889|42904|42884|42909|42889|42904|42884|5
1626241390000|2021-07-14 05:43:10|42906.5|42886.5|42909.6|42889.6|42909.6|42889.6|42906.5|42886.5|4
1626241400000|2021-07-14 05:43:20|42910.3|42890.3|42911.5|42891.5|42912.1|42892.1|42910.3|42890.3|0
1626241410000|2021-07-14 05:43:30|42913.3|42893.3|42905.8|42885.8|42914|42894|42904.6|42884.6|3
1626241420000|2021-07-14 05:43:40|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1626241430000|2021-07-14 05:43:50|42908.3|42888.3|42909|42889|42909|42889|42908.3|42888.3|0
1626241440000|2021-07-14 05:44:00|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|0
1626241450000|2021-07-14 05:44:10|42915.8|42895.8|42917.7|42897.7|42917.7|42897.7|42915.8|42895.8|2
1626241460000|2021-07-14 05:44:20|42919|42899|42929|42909|42929|42909|42919|42899|5
1626241470000|2021-07-14 05:44:30|||||||||1
1626241480000|2021-07-14 05:44:40|42930.8|42910.8|42930.8|42910.8|42930.8|42910.8|42929|42909|2
1626241490000|2021-07-14 05:44:50|42929|42909|42930.8|42910.8|42930.8|42910.8|42929|42909|3
1626241500000|2021-07-14 05:45:00|42929|42909|42934|42914|42934|42914|42929|42909|3
1626241510000|2021-07-14 05:45:10|42934.6|42914.6|42939|42919|42939|42919|42934|42914|6
1626241520000|2021-07-14 05:45:20|42941.5|42921.5|42944|42924|42944|42924|42941.5|42921.5|3
1626241530000|2021-07-14 05:45:30|42949|42929|42945.8|42925.8|42951.5|42931.5|42945.8|42925.8|12
1626241540000|2021-07-14 05:45:40|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|12
1626241550000|2021-07-14 05:45:50|||||||||4
1626241560000|2021-07-14 05:46:00|42948.3|42928.3|42949|42929|42949|42929|42948.3|42928.3|20
1626241570000|2021-07-14 05:46:10|42947.1|42927.1|42939|42919|42947.1|42927.1|42939|42919|6
1626241580000|2021-07-14 05:46:20|42936.5|42916.5|42929.6|42909.6|42936.5|42916.5|42929.6|42909.6|2
1626241590000|2021-07-14 05:46:30|42931.5|42911.5|42926.5|42906.5|42931.5|42911.5|42926.5|42906.5|1
1626241600000|2021-07-14 05:46:40|||||||||1
1626241610000|2021-07-14 05:46:50|||||||||3
1626241620000|2021-07-14 05:47:00|42928.3|42908.3|42931.5|42911.5|42931.5|42911.5|42928.3|42908.3|3
1626241630000|2021-07-14 05:47:10|42930.8|42910.8|42935.8|42915.8|42935.8|42915.8|42930.8|42910.8|1
1626241650000|2021-07-14 05:47:30|42936.5|42916.5|42939.6|42919.6|42939.6|42919.6|42936.5|42916.5|1
1626241660000|2021-07-14 05:47:40|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|0
1626241670000|2021-07-14 05:47:50|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|42942.1|42922.1|0
1626241680000|2021-07-14 05:48:00|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|0
1626241690000|2021-07-14 05:48:10|42949|42929|42956.5|42936.5|42959|42939|42949|42929|14
1626241700000|2021-07-14 05:48:20|42955.8|42935.8|42954|42934|42956.5|42936.5|42949|42929|9
1626241710000|2021-07-14 05:48:30|42955.8|42935.8|42954|42934|42956.5|42936.5|42952.1|42932.1|6
1626241720000|2021-07-14 05:48:40|42955.8|42935.8|42960.8|42940.8|42960.8|42940.8|42954|42934|12
1626241730000|2021-07-14 05:48:50|42959|42939|42954|42934|42959|42939|42954|42934|7
1626241740000|2021-07-14 05:49:00|42951.5|42931.5|42954|42934|42956.5|42936.5|42951.5|42931.5|3
1626241750000|2021-07-14 05:49:10|42951.5|42931.5|42949|42929|42951.5|42931.5|42949|42929|5
1626241760000|2021-07-14 05:49:20|42946.5|42926.5|42937.8|42917.8|42946.5|42926.5|42937.8|42917.8|4
1626241770000|2021-07-14 05:49:30|42937.1|42917.1|42939|42919|42940.8|42920.8|42936.5|42916.5|3
1626241780000|2021-07-14 05:49:40|42941.5|42921.5|42944|42924|42944|42924|42939|42919|0
1626241800000|2021-07-14 05:50:00|42946.5|42926.5|42951.5|42931.5|42951.5|42931.5|42944|42924|6
1626241810000|2021-07-14 05:50:10|42949|42929|42948.3|42928.3|42949|42929|42948.3|42928.3|0
1626241820000|2021-07-14 05:50:20|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|0
1626241830000|2021-07-14 05:50:30|42945.8|42925.8|42941.5|42921.5|42945.8|42925.8|42939.6|42919.6|2
1626241840000|2021-07-14 05:50:40|42939|42919|42934|42914|42939|42919|42934|42914|8
1626241850000|2021-07-14 05:50:50|42931.5|42911.5|42924|42904|42931.5|42911.5|42924|42904|5
1626241860000|2021-07-14 05:51:00|42921.5|42901.5|42924.6|42904.6|42924.6|42904.6|42921.5|42901.5|3
1626241870000|2021-07-14 05:51:10|42924|42904|42926.5|42906.5|42926.5|42906.5|42924|42904|0
1626241880000|2021-07-14 05:51:20|42925.8|42905.8|42924|42904|42925.8|42905.8|42921.5|42901.5|1
1626241890000|2021-07-14 05:51:30|42921.5|42901.5|42919|42899|42921.5|42901.5|42919|42899|6
1626241900000|2021-07-14 05:51:40|42918.3|42898.3|42909|42889|42918.3|42898.3|42906.5|42886.5|8
1626241910000|2021-07-14 05:51:50|42912.7|42892.7|42911.5|42891.5|42915.8|42895.8|42911.5|42891.5|4
1626241920000|2021-07-14 05:52:00|42909|42889|42906.5|42886.5|42911.5|42891.5|42906.5|42886.5|0
1626241930000|2021-07-14 05:52:10|42904.6|42884.6|42901.5|42881.5|42904.6|42884.6|42901.5|42881.5|5
1626241940000|2021-07-14 05:52:20|42899.6|42879.6|42896.5|42876.5|42901.5|42881.5|42896.5|42876.5|5
1626241950000|2021-07-14 05:52:30|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|2
1626241960000|2021-07-14 05:52:40|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|1
1626241970000|2021-07-14 05:52:50|42899.6|42879.6|42901.5|42881.5|42901.5|42881.5|42899|42879|0
1626241980000|2021-07-14 05:53:00|42899.6|42879.6|42901.5|42881.5|42903.3|42883.3|42899|42879|1
1626241990000|2021-07-14 05:53:10|42903.3|42883.3|42901.5|42881.5|42904|42884|42901.5|42881.5|5
1626242010000|2021-07-14 05:53:30|42899|42879|42896.5|42876.5|42899|42879|42896.5|42876.5|2
1626242020000|2021-07-14 05:53:40|42899|42879|42899|42879|42899|42879|42896.5|42876.5|3
1626242030000|2021-07-14 05:53:50|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|0
1626242040000|2021-07-14 05:54:00|42894.6|42874.6|42901.5|42881.5|42901.5|42881.5|42894|42874|8
1626242050000|2021-07-14 05:54:10|42902.1|42882.1|42904|42884|42904|42884|42899|42879|4
1626242060000|2021-07-14 05:54:20|42903.3|42883.3|42901.5|42881.5|42903.3|42883.3|42901.5|42881.5|1
1626242070000|2021-07-14 05:54:30|42902.1|42882.1|42904|42884|42904|42884|42901.5|42881.5|4
1626242080000|2021-07-14 05:54:40|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1626242090000|2021-07-14 05:54:50|42904.6|42884.6|42906.5|42886.5|42906.5|42886.5|42904.6|42884.6|0
1626242100000|2021-07-14 05:55:00|42905.8|42885.8|42904|42884|42906.5|42886.5|42901.5|42881.5|1
1626242110000|2021-07-14 05:55:10|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|2
1626242130000|2021-07-14 05:55:30|42899.6|42879.6|42899|42879|42899.6|42879.6|42899|42879|6
1626242140000|2021-07-14 05:55:40|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|42892.8|42872.8|8
1626242160000|2021-07-14 05:56:00|42897.1|42877.1|42900.8|42880.8|42900.8|42880.8|42897.1|42877.1|4
1626242170000|2021-07-14 05:56:10|42904|42884|42904|42884|42904.6|42884.6|42904|42884|3
1626242180000|2021-07-14 05:56:20|42905.8|42885.8|42909|42889|42909|42889|42904|42884|12
1626242190000|2021-07-14 05:56:30|42907.1|42887.1|42909|42889|42909|42889|42906.5|42886.5|1
1626242200000|2021-07-14 05:56:40|||||||||3
1626242210000|2021-07-14 05:56:50|||||||||8
1626242230000|2021-07-14 05:57:10|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|0
1626242240000|2021-07-14 05:57:20|||||||||2
1626242250000|2021-07-14 05:57:30|42911.5|42891.5|42916.5|42896.5|42916.5|42896.5|42911.5|42891.5|1
1626242260000|2021-07-14 05:57:40|42914.6|42894.6|42921.5|42901.5|42921.5|42901.5|42914.6|42894.6|5
1626242270000|2021-07-14 05:57:50|42919|42899|42921.5|42901.5|42921.5|42901.5|42919|42899|0
1626242280000|2021-07-14 05:58:00|42923.3|42903.3|42919|42899|42924|42904|42919|42899|5
1626242290000|2021-07-14 05:58:10|42917.1|42897.1|42919|42899|42919|42899|42916.5|42896.5|0
1626242310000|2021-07-14 05:58:30|42918.3|42898.3|42914|42894|42919|42899|42914|42894|3
1626242320000|2021-07-14 05:58:40|42911.5|42891.5|42914|42894|42916.5|42896.5|42911.5|42891.5|13
1626242330000|2021-07-14 05:58:50|42916.5|42896.5|42911.5|42891.5|42916.5|42896.5|42911.5|42891.5|0
1626242340000|2021-07-14 05:59:00|42915.2|42895.2|42916.5|42896.5|42916.5|42896.5|42914|42894|1
1626242350000|2021-07-14 05:59:10|42920.8|42900.8|42921.5|42901.5|42924|42904|42920.8|42900.8|4
1626242360000|2021-07-14 05:59:20|42919.6|42899.6|42919.6|42899.6|42924|42904|42919.6|42899.6|5
1626242370000|2021-07-14 05:59:30|42919|42899|42916.5|42896.5|42919|42899|42916.5|42896.5|1
1626242380000|2021-07-14 05:59:40|42914|42894|42911.5|42891.5|42914|42894|42911.5|42891.5|1
1626242390000|2021-07-14 05:59:50|42906.5|42886.5|42899|42879|42906.5|42886.5|42896.5|42876.5|18
1626242400000|2021-07-14 06:00:00|42899.6|42879.6|42901.5|42881.5|42901.5|42881.5|42899|42879|9
1626242410000|2021-07-14 06:00:10|42899|42879|42894|42874|42899|42879|42894|42874|4
1626242420000|2021-07-14 06:00:20|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|3
1626242430000|2021-07-14 06:00:30|42894|42874|42894|42874|42894|42874|42894|42874|0
1626242440000|2021-07-14 06:00:40|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|1
1626242450000|2021-07-14 06:00:50|42899|42879|42901.5|42881.5|42901.5|42881.5|42899|42879|1
1626242460000|2021-07-14 06:01:00|42903.3|42883.3|42905.8|42885.8|42905.8|42885.8|42903.3|42883.3|0
1626242470000|2021-07-14 06:01:10|42906.5|42886.5|42904|42884|42906.5|42886.5|42904|42884|4
1626242480000|2021-07-14 06:01:20|42902.1|42882.1|42903.3|42883.3|42903.3|42883.3|42901.5|42881.5|5
1626242490000|2021-07-14 06:01:30|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|2
1626242500000|2021-07-14 06:01:40|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1626242510000|2021-07-14 06:01:50|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|12
1626242520000|2021-07-14 06:02:00|42894|42874|42896.5|42876.5|42896.5|42876.5|42891.5|42871.5|5
1626242530000|2021-07-14 06:02:10|||||||||2
1626242540000|2021-07-14 06:02:20|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|1
1626242550000|2021-07-14 06:02:30|42891.5|42871.5|42889|42869|42891.5|42871.5|42886.5|42866.5|8
1626242560000|2021-07-14 06:02:40|42886.5|42866.5|42886.5|42866.5|42889|42869|42886.5|42866.5|2
1626242570000|2021-07-14 06:02:50|42889|42869|42889|42869|42889|42869|42885.8|42865.8|1
1626242580000|2021-07-14 06:03:00|42891.5|42871.5|42894|42874|42896.5|42876.5|42891.5|42871.5|7
1626242590000|2021-07-14 06:03:10|42895.8|42875.8|42896.5|42876.5|42896.5|42876.5|42894|42874|5
1626242600000|2021-07-14 06:03:20|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|4
1626242610000|2021-07-14 06:03:30|42899|42879|42906.5|42886.5|42906.5|42886.5|42899|42879|5
1626242620000|2021-07-14 06:03:40|42909|42889|42909|42889|42909|42889|42909|42889|1
1626242630000|2021-07-14 06:03:50|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|3
1626242650000|2021-07-14 06:04:10|42909.6|42889.6|42909|42889|42909.6|42889.6|42909|42889|2
1626242670000|2021-07-14 06:04:30|42906.5|42886.5|42904|42884|42906.5|42886.5|42904|42884|7
1626242680000|2021-07-14 06:04:40|||||||||1
1626242690000|2021-07-14 06:04:50|42902.1|42882.1|42899|42879|42902.1|42882.1|42899|42879|0
1626242700000|2021-07-14 06:05:00|42896.5|42876.5|42894|42874|42896.5|42876.5|42894|42874|3
1626242710000|2021-07-14 06:05:10|42895.8|42875.8|42896.5|42876.5|42896.5|42876.5|42895.8|42875.8|1
1626242720000|2021-07-14 06:05:20|42897.1|42877.1|42899|42879|42899|42879|42897.1|42877.1|0
1626242730000|2021-07-14 06:05:30|42897.1|42877.1|42899|42879|42899|42879|42896.5|42876.5|11
1626242740000|2021-07-14 06:05:40|42896.5|42876.5|42899|42879|42899|42879|42896.5|42876.5|1
1626242750000|2021-07-14 06:05:50|42900.8|42880.8|42904|42884|42904|42884|42900.8|42880.8|1
1626242760000|2021-07-14 06:06:00|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|3
1626242770000|2021-07-14 06:06:10|42914|42894|42914|42894|42916.5|42896.5|42914|42894|5
1626242780000|2021-07-14 06:06:20|42912.1|42892.1|42916.5|42896.5|42916.5|42896.5|42911.5|42891.5|0
1626242790000|2021-07-14 06:06:30|42914.6|42894.6|42919|42899|42919|42899|42914.6|42894.6|4
1626242800000|2021-07-14 06:06:40|42921.5|42901.5|42921.5|42901.5|42923.3|42903.3|42921.5|42901.5|5
1626242810000|2021-07-14 06:06:50|42924|42904|42919|42899|42924|42904|42919|42899|1
1626242820000|2021-07-14 06:07:00|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|2
1626242830000|2021-07-14 06:07:10|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|0
1626242840000|2021-07-14 06:07:20|42917.8|42897.8|42916.5|42896.5|42921.5|42901.5|42916.5|42896.5|4
1626242850000|2021-07-14 06:07:30|42914.6|42894.6|42914|42894|42914.6|42894.6|42914|42894|1
1626242860000|2021-07-14 06:07:40|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|1
1626242880000|2021-07-14 06:08:00|42912.1|42892.1|42911.5|42891.5|42912.1|42892.1|42909|42889|2
1626242900000|2021-07-14 06:08:20|42913.3|42893.3|42914|42894|42914|42894|42911.5|42891.5|4
1626242910000|2021-07-14 06:08:30|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|42915.8|42895.8|1
1626242920000|2021-07-14 06:08:40|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|4
1626242930000|2021-07-14 06:08:50|42914.6|42894.6|42912.1|42892.1|42914.6|42894.6|42912.1|42892.1|1
1626242940000|2021-07-14 06:09:00|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|2
1626242950000|2021-07-14 06:09:10|42910.1|42890.1|42911.5|42891.5|42911.5|42891.5|42906.5|42886.5|0
1626242960000|2021-07-14 06:09:20|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1626242970000|2021-07-14 06:09:30|42908.3|42888.3|42906.5|42886.5|42908.3|42888.3|42906.5|42886.5|2
1626242980000|2021-07-14 06:09:40|42904.6|42884.6|42904|42884|42904.6|42884.6|42904|42884|1
1626242990000|2021-07-14 06:09:50|42903.3|42883.3|42901.5|42881.5|42903.3|42883.3|42901.5|42881.5|0
1626243000000|2021-07-14 06:10:00|42903.3|42883.3|42901.5|42881.5|42904|42884|42901.5|42881.5|0
1626243010000|2021-07-14 06:10:10|42899|42879|42901.5|42881.5|42901.5|42881.5|42899|42879|0
1626243020000|2021-07-14 06:10:20|42899|42879|42899|42879|42899|42879|42899|42879|0
1626243030000|2021-07-14 06:10:30|42901.5|42881.5|42899|42879|42901.5|42881.5|42899|42879|1
1626243040000|2021-07-14 06:10:40|42897.1|42877.1|42876.5|42856.5|42899|42879|42872.1|42852.1|23
1626243050000|2021-07-14 06:10:50|42875.8|42855.8|42879|42859|42879|42859|42875.8|42855.8|7
1626243060000|2021-07-14 06:11:00|42876.5|42856.5|42879|42859|42879|42859|42874|42854|4
1626243070000|2021-07-14 06:11:10|42877.1|42857.1|42885.1|42865.1|42887|42867|42874|42854|21
1626243080000|2021-07-14 06:11:20|42885.8|42865.8|42884|42864|42885.8|42865.8|42884|42864|3
1626243090000|2021-07-14 06:11:30|42882.1|42862.1|42882.1|42862.1|42882.1|42862.1|42882.1|42862.1|1
1626243110000|2021-07-14 06:11:50|42884|42864|42884|42864|42884|42864|42884|42864|3
1626243120000|2021-07-14 06:12:00|42882.1|42862.1|42884|42864|42884|42864|42882.1|42862.1|13
1626243130000|2021-07-14 06:12:10|42886.5|42866.5|42891.5|42871.5|42891.5|42871.5|42886.5|42866.5|6
1626243140000|2021-07-14 06:12:20|42894|42874|42896.5|42876.5|42896.5|42876.5|42894|42874|0
1626243150000|2021-07-14 06:12:30|42894|42874|42889|42869|42894|42874|42889|42869|4
1626243160000|2021-07-14 06:12:40|42886.5|42866.5|42881.5|42861.5|42886.5|42866.5|42881.5|42861.5|0
1626243170000|2021-07-14 06:12:50|42882.1|42862.1|42884|42864|42884|42864|42881.5|42861.5|0
1626243180000|2021-07-14 06:13:00|42886.5|42866.5|42889|42869|42889|42869|42886.5|42866.5|1
1626243190000|2021-07-14 06:13:10|42889.6|42869.6|42894|42874|42894|42874|42889.6|42869.6|5
1626243200000|2021-07-14 06:13:20|42896.5|42876.5|42898.3|42878.3|42898.3|42878.3|42896.5|42876.5|3
1626243230000|2021-07-14 06:13:50|42902.6|42882.6|42903.3|42883.3|42903.3|42883.3|42902.6|42882.6|3
1626243250000|2021-07-14 06:14:10|42901.5|42881.5|42905.1|42885.1|42905.1|42885.1|42901.5|42881.5|5
1626243260000|2021-07-14 06:14:20|42903.3|42883.3|42900.8|42880.8|42903.3|42883.3|42900.8|42880.8|1
1626243270000|2021-07-14 06:14:30|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|9
1626243280000|2021-07-14 06:14:40|42894|42874|42896.5|42876.5|42896.5|42876.5|42894|42874|3
1626243300000|2021-07-14 06:15:00|42899|42879|42901.5|42881.5|42901.5|42881.5|42899|42879|2
1626243310000|2021-07-14 06:15:10|42899.6|42879.6|42899|42879|42904|42884|42899|42879|2
1626243320000|2021-07-14 06:15:20|42899.6|42879.6|42905.8|42885.8|42905.8|42885.8|42899.6|42879.6|3
1626243330000|2021-07-14 06:15:30|42904|42884|42904|42884|42904|42884|42904|42884|3
1626243340000|2021-07-14 06:15:40|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|1
1626243350000|2021-07-14 06:15:50|||||||||2
1626243360000|2021-07-14 06:16:00|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|1
1626243370000|2021-07-14 06:16:10|42910.8|42890.8|42906.5|42886.5|42911.5|42891.5|42906.5|42886.5|3
1626243380000|2021-07-14 06:16:20|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42909|42889|1
1626243400000|2021-07-14 06:16:40|42914|42894|42923.3|42903.3|42923.3|42903.3|42914|42894|6
1626243410000|2021-07-14 06:16:50|42921.5|42901.5|42923.3|42903.3|42923.3|42903.3|42921.5|42901.5|1
1626243420000|2021-07-14 06:17:00|42921.5|42901.5|42924.6|42904.6|42924.6|42904.6|42921.5|42901.5|4
1626243430000|2021-07-14 06:17:10|42921.5|42901.5|42926.5|42906.5|42926.5|42906.5|42921.5|42901.5|8
1626243440000|2021-07-14 06:17:20|42924|42904|42924|42904|42925.8|42905.8|42924|42904|3
1626243450000|2021-07-14 06:17:30|||||||||1
1626243460000|2021-07-14 06:17:40|42922.1|42902.1|42916.5|42896.5|42922.1|42902.1|42915.8|42895.8|5
1626243470000|2021-07-14 06:17:50|42917.1|42897.1|42915.8|42895.8|42919|42899|42915.8|42895.8|0
1626243480000|2021-07-14 06:18:00|42914|42894|42909|42889|42914|42894|42909|42889|1
1626243500000|2021-07-14 06:18:20|42908.3|42888.3|42906.5|42886.5|42908.3|42888.3|42906.5|42886.5|5
1626243510000|2021-07-14 06:18:30|42909|42889|42906.5|42886.5|42909|42889|42906.5|42886.5|2
1626243540000|2021-07-14 06:19:00|42904.6|42884.6|42906.5|42886.5|42907.1|42887.1|42904|42884|2
1626243560000|2021-07-14 06:19:20|42908.3|42888.3|42909|42889|42909|42889|42908.3|42888.3|1
1626243570000|2021-07-14 06:19:30|42907.1|42887.1|42906.5|42886.5|42907.1|42887.1|42906.5|42886.5|1
1626243580000|2021-07-14 06:19:40|42908.3|42888.3|42921.5|42901.5|42921.5|42901.5|42908.3|42888.3|5
1626243590000|2021-07-14 06:19:50|42924|42904|42926.5|42906.5|42926.5|42906.5|42924|42904|5
1626243600000|2021-07-14 06:20:00|42928.3|42908.3|42940.8|42920.8|42941.5|42921.5|42928.3|42908.3|7
1626243610000|2021-07-14 06:20:10|42939|42919|42939|42919|42939|42919|42939|42919|3
1626243620000|2021-07-14 06:20:20|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42939|42919|4
1626243630000|2021-07-14 06:20:30|42938.3|42918.3|42951.5|42931.5|42951.5|42931.5|42937.6|42917.6|21
1626243640000|2021-07-14 06:20:40|42954|42934|42954|42934|42955.8|42935.8|42954|42934|4
1626243650000|2021-07-14 06:20:50|||||||||4
1626243660000|2021-07-14 06:21:00|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|42955.8|42935.8|2
1626243670000|2021-07-14 06:21:10|42954|42934|42951.5|42931.5|42954|42934|42951.5|42931.5|17
1626243680000|2021-07-14 06:21:20|42949.6|42929.6|42949|42929|42949.6|42929.6|42949|42929|8
1626243690000|2021-07-14 06:21:30|42947.1|42927.1|42944|42924|42947.1|42927.1|42944|42924|5
1626243700000|2021-07-14 06:21:40|42946.5|42926.5|42956.5|42936.5|42956.5|42936.5|42946.5|42926.5|8
1626243710000|2021-07-14 06:21:50|42958.3|42938.3|42960.8|42940.8|42960.8|42940.8|42958.3|42938.3|19
1626243720000|2021-07-14 06:22:00|42959|42939|42959|42939|42959|42939|42959|42939|7
1626243730000|2021-07-14 06:22:10|42955.8|42935.8|42954|42934|42955.8|42935.8|42954|42934|9
1626243740000|2021-07-14 06:22:20|42955.8|42935.8|42954|42934|42955.8|42935.8|42951.5|42931.5|6
1626243750000|2021-07-14 06:22:30|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|5
1626243760000|2021-07-14 06:22:40|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|42955.8|42935.8|3
1626243770000|2021-07-14 06:22:50|42955.8|42935.8|42960.1|42940.1|42960.1|42940.1|42955.8|42935.8|2
1626243780000|2021-07-14 06:23:00|42961.5|42941.5|42961.5|42941.5|42963.3|42943.3|42961.5|42941.5|18
1626243790000|2021-07-14 06:23:10|42962.1|42942.1|42963.3|42943.3|42963.3|42943.3|42961.5|42941.5|16
1626243800000|2021-07-14 06:23:20|42964|42944|42964|42944|42966.5|42946.5|42964|42944|2
1626243810000|2021-07-14 06:23:30|42966.5|42946.5|42975.8|42955.8|42975.8|42955.8|42966.5|42946.5|4
1626243820000|2021-07-14 06:23:40|42963.3|42943.3|42959|42939|42964|42944|42956.5|42936.5|6
1626243830000|2021-07-14 06:23:50|42956.5|42936.5|42957.1|42937.1|42959|42939|42956.5|42936.5|3
1626243840000|2021-07-14 06:24:00|42956.5|42936.5|42964|42944|42966.5|42946.5|42956.5|42936.5|7
1626243850000|2021-07-14 06:24:10|42966.5|42946.5|42969|42949|42971.5|42951.5|42966.5|42946.5|8
1626243860000|2021-07-14 06:24:20|42964|42944|42962.1|42942.1|42964|42944|42961.5|42941.5|6
1626243870000|2021-07-14 06:24:30|42961.5|42941.5|42961.5|42941.5|42964|42944|42961.5|42941.5|1
1626243880000|2021-07-14 06:24:40|42959.6|42939.6|42961.5|42941.5|42961.5|42941.5|42959|42939|0
1626243890000|2021-07-14 06:24:50|42964|42944|42964|42944|42964|42944|42964|42944|0
1626243900000|2021-07-14 06:25:00|42966.5|42946.5|42964.6|42944.6|42966.5|42946.5|42964.6|42944.6|2
1626243910000|2021-07-14 06:25:10|42963.3|42943.3|42961.5|42941.5|42963.3|42943.3|42959|42939|3
1626243920000|2021-07-14 06:25:20|42964|42944|42964|42944|42964|42944|42964|42944|1
1626243930000|2021-07-14 06:25:30|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|8
1626243940000|2021-07-14 06:25:40|42959|42939|42964|42944|42964|42944|42959|42939|6
1626243950000|2021-07-14 06:25:50|42965.8|42945.8|42969|42949|42969|42949|42965.8|42945.8|6
1626243960000|2021-07-14 06:26:00|42966.5|42946.5|42969|42949|42969|42949|42966.5|42946.5|3
1626243970000|2021-07-14 06:26:10|42964|42944|42961.5|42941.5|42964|42944|42959|42939|11
1626243980000|2021-07-14 06:26:20|42963.3|42943.3|42964|42944|42964|42944|42961.5|42941.5|0
1626243990000|2021-07-14 06:26:30|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|2
1626244000000|2021-07-14 06:26:40|42965.8|42945.8|42969|42949|42969|42949|42964|42944|7
1626244010000|2021-07-14 06:26:50|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42964.6|42944.6|3
1626244020000|2021-07-14 06:27:00|42969|42949|42974|42954|42974|42954|42969|42949|25
1626244030000|2021-07-14 06:27:10|42975.8|42955.8|42971.5|42951.5|42976.5|42956.5|42971.5|42951.5|3
1626244040000|2021-07-14 06:27:20|42969|42949|42961.5|42941.5|42969|42949|42961.5|42941.5|3
1626244050000|2021-07-14 06:27:30|42964|42944|42964|42944|42964|42944|42964|42944|4
1626244060000|2021-07-14 06:27:40|42966.5|42946.5|42968.3|42948.3|42968.3|42948.3|42964|42944|0
1626244070000|2021-07-14 06:27:50|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|2
1626244080000|2021-07-14 06:28:00|42966.5|42946.5|42969|42949|42969|42949|42966.5|42946.5|6
1626244090000|2021-07-14 06:28:10|42967.1|42947.1|42969|42949|42969|42949|42966.5|42946.5|3
1626244100000|2021-07-14 06:28:20|42970.8|42950.8|42966.5|42946.5|42971.5|42951.5|42966.5|42946.5|9
1626244110000|2021-07-14 06:28:30|42967.1|42947.1|42966.5|42946.5|42967.1|42947.1|42966.5|42946.5|0
1626244120000|2021-07-14 06:28:40|42968.3|42948.3|42966.5|42946.5|42969|42949|42964|42944|1
1626244130000|2021-07-14 06:28:50|42965.1|42945.1|42964|42944|42965.1|42945.1|42961.5|42941.5|5
1626244140000|2021-07-14 06:29:00|42962.1|42942.1|42965.8|42945.8|42965.8|42945.8|42961.5|42941.5|14
1626244150000|2021-07-14 06:29:10|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|3
1626244160000|2021-07-14 06:29:20|42968.3|42948.3|42965.8|42945.8|42968.3|42948.3|42965.8|42945.8|2
1626244170000|2021-07-14 06:29:30|42964|42944|42963.3|42943.3|42964|42944|42963.3|42943.3|1
1626244180000|2021-07-14 06:29:40|42965.8|42945.8|42966.5|42946.5|42966.5|42946.5|42965.8|42945.8|2
1626244190000|2021-07-14 06:29:50|42968.3|42948.3|42979|42959|42979|42959|42968.3|42948.3|15
1626244200000|2021-07-14 06:30:00|42981.5|42961.5|42989|42969|42996.5|42976.5|42981.5|42961.5|54
1626244210000|2021-07-14 06:30:10|42990.8|42970.8|42989|42969|42994|42974|42989|42969|11
1626244220000|2021-07-14 06:30:20|||||||||4
1626244230000|2021-07-14 06:30:30|42991.5|42971.5|42993.3|42973.3|42993.3|42973.3|42991.5|42971.5|3
1626244240000|2021-07-14 06:30:40|42994|42974|42994|42974|42996.5|42976.5|42991.5|42971.5|8
1626244250000|2021-07-14 06:30:50|42992.1|42972.1|42991.5|42971.5|42992.1|42972.1|42991.5|42971.5|1
1626244260000|2021-07-14 06:31:00|42992.1|42972.1|42998.3|42978.3|42998.3|42978.3|42991.5|42971.5|17
1626244270000|2021-07-14 06:31:10|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42994|42974|7
1626244280000|2021-07-14 06:31:20|42995.8|42975.8|42996.5|42976.5|42996.5|42976.5|42994|42974|2
1626244290000|2021-07-14 06:31:30|42995.8|42975.8|42996.5|42976.5|42996.5|42976.5|42994|42974|5
1626244300000|2021-07-14 06:31:40|42999|42979|42994|42974|42999|42979|42994|42974|0
1626244310000|2021-07-14 06:31:50|42991.5|42971.5|42999|42979|42999|42979|42991.5|42971.5|35
1626244320000|2021-07-14 06:32:00|43001.5|42981.5|43006.5|42986.5|43006.5|42986.5|43001.5|42981.5|13
1626244330000|2021-07-14 06:32:10|43009|42989|43009|42989|43009|42989|43006.5|42986.5|15
1626244340000|2021-07-14 06:32:20|43005.8|42985.8|43006.5|42986.5|43009|42989|43005.8|42985.8|14
1626244350000|2021-07-14 06:32:30|43010.8|42990.8|43016.5|42996.5|43016.5|42996.5|43010.8|42990.8|11
1626244360000|2021-07-14 06:32:40|43018.3|42998.3|43016.5|42996.5|43019|42999|43014|42994|10
1626244370000|2021-07-14 06:32:50|43014.6|42994.6|43016.5|42996.5|43016.5|42996.5|43014|42994|3
1626244380000|2021-07-14 06:33:00|43019|42999|43015.8|42995.8|43019|42999|43015.8|42995.8|30
1626244390000|2021-07-14 06:33:10|43014|42994|43009|42989|43014|42994|43009|42989|12
1626244400000|2021-07-14 06:33:20|43006.5|42986.5|43009|42989|43010.8|42990.8|43005.8|42985.8|7
1626244410000|2021-07-14 06:33:30|43008.3|42988.3|43009|42989|43009|42989|43008.3|42988.3|6
1626244420000|2021-07-14 06:33:40|43006.5|42986.5|43009|42989|43009|42989|43006.5|42986.5|0
1626244430000|2021-07-14 06:33:50|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|2
1626244440000|2021-07-14 06:34:00|43014|42994|43016.5|42996.5|43016.5|42996.5|43014|42994|2
1626244450000|2021-07-14 06:34:10|43014|42994|43012.1|42992.1|43014|42994|43009|42989|7
1626244460000|2021-07-14 06:34:20|43013.3|42993.3|43019|42999|43019|42999|43009|42989|16
1626244470000|2021-07-14 06:34:30|43017.1|42997.1|43029|43009|43031.5|43011.5|43014|42994|28
1626244480000|2021-07-14 06:34:40|43029.6|43009.6|43029|43009|43031.5|43011.5|43029|43009|6
1626244490000|2021-07-14 06:34:50|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43024|43004|5
1626244500000|2021-07-14 06:35:00|43024.6|43004.6|43026.5|43006.5|43026.5|43006.5|43021.5|43001.5|8
1626244510000|2021-07-14 06:35:10|43024.6|43004.6|43027.1|43007.1|43029|43009|43024|43004|12
1626244520000|2021-07-14 06:35:20|43028.3|43008.3|43024|43004|43028.3|43008.3|43024|43004|9
1626244530000|2021-07-14 06:35:30|43022.1|43002.1|43021.5|43001.5|43022.1|43002.1|43021.5|43001.5|5
1626244540000|2021-07-14 06:35:40|43019.6|42999.6|43024|43004|43024|43004|43019|42999|3
1626244550000|2021-07-14 06:35:50|43025.8|43005.8|43027.6|43007.6|43027.6|43007.6|43025.8|43005.8|3
1626244560000|2021-07-14 06:36:00|43029|43009|43027.1|43007.1|43034|43014|43027.1|43007.1|13
1626244570000|2021-07-14 06:36:10|43029|43009|43022.1|43002.1|43029|43009|43022.1|43002.1|27
1626244580000|2021-07-14 06:36:20|43020.3|43000.3|43019|42999|43020.3|43000.3|43019|42999|0
1626244590000|2021-07-14 06:36:30|43015.3|42995.3|43014|42994|43015.3|42995.3|43009.6|42989.6|7
1626244600000|2021-07-14 06:36:40|43011.5|42991.5|43012.1|42992.1|43012.1|42992.1|43009|42989|9
1626244610000|2021-07-14 06:36:50|43010.8|42990.8|43001.5|42981.5|43010.8|42990.8|43001.5|42981.5|9
1626244620000|2021-07-14 06:37:00|43004|42984|43004|42984|43004|42984|43004|42984|5
1626244630000|2021-07-14 06:37:10|43013.8|42993.8|43017|42997|43017|42997|43013.8|42993.8|14
1626244640000|2021-07-14 06:37:20|43015.1|42995.1|43019|42999|43019|42999|43015.1|42995.1|6
1626244650000|2021-07-14 06:37:30|43017.1|42997.1|43016.5|42996.5|43019|42999|43016.5|42996.5|5
1626244660000|2021-07-14 06:37:40|43014|42994|43006.5|42986.5|43014|42994|43006.5|42986.5|12
1626244670000|2021-07-14 06:37:50|43009|42989|42996.5|42976.5|43009|42989|42996.5|42976.5|30
1626244680000|2021-07-14 06:38:00|42999|42979|42996.5|42976.5|43001.5|42981.5|42996.5|42976.5|7
1626244690000|2021-07-14 06:38:10|42994|42974|42994|42974|42994|42974|42991.5|42971.5|9
1626244700000|2021-07-14 06:38:20|42996.5|42976.5|43004|42984|43004|42984|42996.5|42976.5|4
1626244710000|2021-07-14 06:38:30|43005.8|42985.8|43008.3|42988.3|43010.1|42990.1|43004|42984|2
1626244720000|2021-07-14 06:38:40|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|4
1626244730000|2021-07-14 06:38:50|43012.1|42992.1|43019|42999|43019|42999|43012.1|42992.1|6
1626244740000|2021-07-14 06:39:00|43021.5|43001.5|43024|43004|43024|43004|43021.5|43001.5|2
1626244750000|2021-07-14 06:39:10|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43024|43004|5
1626244760000|2021-07-14 06:39:20|43030.9|43010.9|43035.8|43015.8|43036.5|43016.5|43030.9|43010.9|6
1626244770000|2021-07-14 06:39:30|43034|43014|43034|43014|43035.8|43015.8|43034|43014|0
1626244780000|2021-07-14 06:39:40|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|7
1626244790000|2021-07-14 06:39:50|43032.1|43012.1|43030.3|43010.3|43032.1|43012.1|43028.4|43008.4|1
1626244800000|2021-07-14 06:40:00|43032.1|43012.1|43029|43009|43033.3|43013.3|43029|43009|9
1626244810000|2021-07-14 06:40:10|43024|43004|43024|43004|43024|43004|43024|43004|6
1626244820000|2021-07-14 06:40:20|43025.8|43005.8|43026.5|43006.5|43026.5|43006.5|43025.8|43005.8|2
1626244830000|2021-07-14 06:40:30|43027.1|43007.1|43029|43009|43029|43009|43027.1|43007.1|2
1626244840000|2021-07-14 06:40:40|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|3
1626244850000|2021-07-14 06:40:50|43029|43009|43026.5|43006.5|43029|43009|43026.5|43006.5|1
1626244870000|2021-07-14 06:41:10|43024.6|43004.6|43023.9|43003.9|43025.3|43005.3|43023.9|43003.9|7
1626244880000|2021-07-14 06:41:20|||||||||1
1626244890000|2021-07-14 06:41:30|43026.4|43006.4|43021.4|43001.4|43026.4|43006.4|43021.4|43001.4|2
1626244900000|2021-07-14 06:41:40|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|0
1626244910000|2021-07-14 06:41:50|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|4
1626244920000|2021-07-14 06:42:00|43018.9|42998.9|43019.6|42999.6|43019.6|42999.6|43018.9|42998.9|6
1626244930000|2021-07-14 06:42:10|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|2
1626244940000|2021-07-14 06:42:20|||||||||1
1626244950000|2021-07-14 06:42:30|43019.6|42999.6|43018.9|42998.9|43019.6|42999.6|43018.9|42998.9|0
1626244960000|2021-07-14 06:42:40|43016.4|42996.4|43013.9|42993.9|43016.4|42996.4|43013.9|42993.9|11
1626244970000|2021-07-14 06:42:50|43013.3|42993.3|43008.9|42988.9|43013.3|42993.3|43008.9|42988.9|6
1626244980000|2021-07-14 06:43:00|||||||||1
1626244990000|2021-07-14 06:43:10|43007.1|42987.1|43003.9|42983.9|43007.1|42987.1|43003.9|42983.9|12
1626245000000|2021-07-14 06:43:20|43000.8|42980.8|42997.6|42977.6|43000.8|42980.8|42997.6|42977.6|7
1626245010000|2021-07-14 06:43:30|42995.8|42975.8|42998.9|42978.9|42998.9|42978.9|42993.9|42973.9|1
1626245020000|2021-07-14 06:43:40|42997.1|42977.1|42996.4|42976.4|42997.1|42977.1|42996.4|42976.4|0
1626245030000|2021-07-14 06:43:50|42994.6|42974.6|42998.9|42978.9|42998.9|42978.9|42993.9|42973.9|4
1626245040000|2021-07-14 06:44:00|42999.6|42979.6|43005.8|42985.8|43005.8|42985.8|42999.6|42979.6|1
1626245050000|2021-07-14 06:44:10|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|101
1626245060000|2021-07-14 06:44:20|43012|42992|43018.3|42998.3|43018.9|42998.9|43012|42992|3
1626245070000|2021-07-14 06:44:30|43018.9|42998.9|43015.8|42995.8|43018.9|42998.9|43015.8|42995.8|8
1626245080000|2021-07-14 06:44:40|43017.6|42997.6|43017.6|42997.6|43018.3|42998.3|43017.6|42997.6|3
1626245090000|2021-07-14 06:44:50|43020.1|43000.1|43020.1|43000.1|43020.1|43000.1|43020.1|43000.1|2
1626245100000|2021-07-14 06:45:00|43020.8|43000.8|43022.6|43002.6|43025.8|43005.8|43020.8|43000.8|11
1626245110000|2021-07-14 06:45:10|43025.8|43005.8|43025.1|43005.1|43025.8|43005.8|43022.6|43002.6|0
1626245120000|2021-07-14 06:45:20|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|4
1626245130000|2021-07-14 06:45:30|||||||||2
1626245140000|2021-07-14 06:45:40|43020.8|43000.8|43020.1|43000.1|43020.8|43000.8|43018.3|42998.3|6
1626245150000|2021-07-14 06:45:50|43017.6|42997.6|43015.1|42995.1|43017.6|42997.6|43015.1|42995.1|1
1626245160000|2021-07-14 06:46:00|43013.3|42993.3|43012.6|42992.6|43013.3|42993.3|43012.6|42992.6|4
1626245170000|2021-07-14 06:46:10|43010.8|42990.8|43007.6|42987.6|43010.8|42990.8|43007.6|42987.6|1
1626245190000|2021-07-14 06:46:30|43005.1|42985.1|43005.1|42985.1|43007.6|42987.6|43005.1|42985.1|0
1626245200000|2021-07-14 06:46:40|43002.6|42982.6|42998.3|42978.3|43002.6|42982.6|42998.3|42978.3|3
1626245210000|2021-07-14 06:46:50|42995.8|42975.8|42998.3|42978.3|42998.3|42978.3|42995.8|42975.8|4
1626245220000|2021-07-14 06:47:00|42997.6|42977.6|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|5
1626245230000|2021-07-14 06:47:10|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|3
1626245240000|2021-07-14 06:47:20|42991.4|42971.4|42993.3|42973.3|42993.3|42973.3|42991.4|42971.4|4
1626245250000|2021-07-14 06:47:30|42993.9|42973.9|43000.1|42980.1|43000.1|42980.1|42993.9|42973.9|9
1626245260000|2021-07-14 06:47:40|42999.5|42979.5|42997.6|42977.6|42999.5|42979.5|42997.6|42977.6|0
1626245270000|2021-07-14 06:47:50|43000.1|42980.1|43002.6|42982.6|43002.6|42982.6|43000.1|42980.1|0
1626245280000|2021-07-14 06:48:00|43007.6|42987.6|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|8
1626245300000|2021-07-14 06:48:20|43008.3|42988.3|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|4
1626245310000|2021-07-14 06:48:30|43012|42992|43015.1|42995.1|43015.1|42995.1|43010.1|42990.1|7
1626245320000|2021-07-14 06:48:40|43014.5|42994.5|43012.6|42992.6|43014.5|42994.5|43012.6|42992.6|0
1626245330000|2021-07-14 06:48:50|43013.3|42993.3|43012.6|42992.6|43015.1|42995.1|43012.6|42992.6|3
1626245340000|2021-07-14 06:49:00|43015.1|42995.1|43012.6|42992.6|43017.6|42997.6|43012.6|42992.6|7
1626245350000|2021-07-14 06:49:10|||||||||4
1626245370000|2021-07-14 06:49:30|43012|42992|42997.6|42977.6|43012|42992|42997.6|42977.6|3
1626245380000|2021-07-14 06:49:40|42995.1|42975.1|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|3
1626245400000|2021-07-14 06:50:00|42987.6|42967.6|42985.1|42965.1|42987.6|42967.6|42985.1|42965.1|8
1626245410000|2021-07-14 06:50:10|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|0
1626245420000|2021-07-14 06:50:20|42984.5|42964.5|42987.6|42967.6|42987.6|42967.6|42982.6|42962.6|15
1626245430000|2021-07-14 06:50:30|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|0
1626245440000|2021-07-14 06:50:40|42993.8|42973.8|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|6
1626245450000|2021-07-14 06:50:50|42990.1|42970.1|42988.3|42968.3|42992.6|42972.6|42988.3|42968.3|4
1626245460000|2021-07-14 06:51:00|42987.6|42967.6|42982.6|42962.6|42987.6|42967.6|42982.6|42962.6|2
1626245470000|2021-07-14 06:51:10|42984.5|42964.5|42992.6|42972.6|42992.6|42972.6|42984.5|42964.5|6
1626245480000|2021-07-14 06:51:20|42995.1|42975.1|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|2
1626245490000|2021-07-14 06:51:30|||||||||1
1626245500000|2021-07-14 06:51:40|42990.1|42970.1|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|1
1626245510000|2021-07-14 06:51:50|42993.3|42973.3|42997.6|42977.6|42997.6|42977.6|42993.3|42973.3|3
1626245520000|2021-07-14 06:52:00|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|1
1626245540000|2021-07-14 06:52:20|42997.6|42977.6|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|6
1626245550000|2021-07-14 06:52:30|42995.8|42975.8|42997.6|42977.6|42997.6|42977.6|42995.8|42975.8|0
1626245570000|2021-07-14 06:52:50|42995.1|42975.1|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|5
1626245580000|2021-07-14 06:53:00|42994.5|42974.5|42995.1|42975.1|42995.1|42975.1|42992.6|42972.6|4
1626245590000|2021-07-14 06:53:10|42997|42977|42997.6|42977.6|43002|42982|42997|42977|5
1626245600000|2021-07-14 06:53:20|42999.5|42979.5|42995.8|42975.8|42999.5|42979.5|42995.8|42975.8|7
1626245610000|2021-07-14 06:53:30|42993.9|42973.9|42985.8|42965.8|42993.9|42973.9|42985.8|42965.8|6
1626245620000|2021-07-14 06:53:40|42985.1|42965.1|42985.1|42965.1|42985.1|42965.1|42980.8|42960.8|5
1626245630000|2021-07-14 06:53:50|42990.1|42970.1|42987.6|42967.6|42990.1|42970.1|42987.6|42967.6|9
1626245640000|2021-07-14 06:54:00|42985.8|42965.8|42985.1|42965.1|42987.6|42967.6|42985.1|42965.1|3
1626245650000|2021-07-14 06:54:10|42980.8|42960.8|42972.6|42952.6|42980.8|42960.8|42972.6|42952.6|10
1626245660000|2021-07-14 06:54:20|42973.3|42953.3|42968.3|42948.3|42975.8|42955.8|42968.3|42948.3|14
1626245670000|2021-07-14 06:54:30|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|1
1626245680000|2021-07-14 06:54:40|42964.6|42944.6|42963.3|42943.3|42964.6|42944.6|42961.4|42941.4|2
1626245690000|2021-07-14 06:54:50|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|15
1626245700000|2021-07-14 06:55:00|42955.8|42935.8|42955.1|42935.1|42955.8|42935.8|42947.6|42927.6|24
1626245710000|2021-07-14 06:55:10|42950.8|42930.8|42950.8|42930.8|42952.6|42932.6|42948.3|42928.3|4
1626245720000|2021-07-14 06:55:20|42952.6|42932.6|42952.6|42932.6|42954.5|42934.5|42950.8|42930.8|4
1626245730000|2021-07-14 06:55:30|42953.3|42933.3|42953.3|42933.3|42955.1|42935.1|42953.3|42933.3|2
1626245740000|2021-07-14 06:55:40|42955.1|42935.1|42950.8|42930.8|42955.1|42935.1|42950.8|42930.8|7
1626245750000|2021-07-14 06:55:50|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42951.4|42931.4|6
1626245760000|2021-07-14 06:56:00|42955.8|42935.8|42946.3|42926.3|42958.3|42938.3|42946.3|42926.3|13
1626245770000|2021-07-14 06:56:10|42947|42927|42952|42932|42952|42932|42947|42927|0
1626245780000|2021-07-14 06:56:20|42953.8|42933.8|42955.1|42935.1|42957.6|42937.6|42953.8|42933.8|5
1626245790000|2021-07-14 06:56:30|42952.6|42932.6|42957.6|42937.6|42957.6|42937.6|42952.6|42932.6|1
1626245800000|2021-07-14 06:56:40|42960.1|42940.1|42957.6|42937.6|42960.1|42940.1|42957.6|42937.6|11
1626245810000|2021-07-14 06:56:50|42959.5|42939.5|42955.8|42935.8|42959.5|42939.5|42955.8|42935.8|9
1626245820000|2021-07-14 06:57:00|42959.5|42939.5|42965.1|42945.1|42965.1|42945.1|42959.5|42939.5|8
1626245830000|2021-07-14 06:57:10|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42965.8|42945.8|5
1626245840000|2021-07-14 06:57:20|42965.1|42945.1|42967.6|42947.6|42967.6|42947.6|42965.1|42945.1|5
1626245850000|2021-07-14 06:57:30|42970.1|42950.1|42968.3|42948.3|42970.1|42950.1|42965.1|42945.1|4
1626245860000|2021-07-14 06:57:40|42967.6|42947.6|42965.1|42945.1|42967.6|42947.6|42965.1|42945.1|0
1626245870000|2021-07-14 06:57:50|||||||||4
1626245880000|2021-07-14 06:58:00|42964.5|42944.5|42962.6|42942.6|42964.5|42944.5|42962.6|42942.6|2
1626245900000|2021-07-14 06:58:20|42960.1|42940.1|42957.6|42937.6|42960.1|42940.1|42957.6|42937.6|7
1626245910000|2021-07-14 06:58:30|42955.8|42935.8|42959.5|42939.5|42959.5|42939.5|42955.8|42935.8|5
1626245920000|2021-07-14 06:58:40|42960.1|42940.1|42965.1|42945.1|42965.1|42945.1|42960.1|42940.1|2
1626245930000|2021-07-14 06:58:50|42967.6|42947.6|42965.1|42945.1|42967.6|42947.6|42965.1|42945.1|5
1626245940000|2021-07-14 06:59:00|42964.5|42944.5|42957.6|42937.6|42964.5|42944.5|42957.6|42937.6|13
1626245950000|2021-07-14 06:59:10|42955.1|42935.1|42957.6|42937.6|42957.6|42937.6|42955.1|42935.1|4
1626245960000|2021-07-14 06:59:20|42960.1|42940.1|42960.1|42940.1|42962.6|42942.6|42960.1|42940.1|3
1626245970000|2021-07-14 06:59:30|42959.5|42939.5|42960.1|42940.1|42960.1|42940.1|42959.5|42939.5|4
1626245980000|2021-07-14 06:59:40|42962.6|42942.6|42965.1|42945.1|42965.1|42945.1|42962.6|42942.6|3
1626245990000|2021-07-14 06:59:50|42962.6|42942.6|42947.6|42927.6|42962.6|42942.6|42947.6|42927.6|9
1626246000000|2021-07-14 07:00:00|42945.1|42925.1|42947.6|42927.6|42952|42932|42945.1|42925.1|19
1626246010000|2021-07-14 07:00:10|42954.5|42934.5|42952.6|42932.6|42957|42937|42952.6|42932.6|11
1626246020000|2021-07-14 07:00:20|42957.6|42937.6|42962.6|42942.6|42962.6|42942.6|42957.6|42937.6|21
1626246030000|2021-07-14 07:00:30|42960.8|42940.8|42947.6|42927.6|42960.8|42940.8|42947.6|42927.6|13
1626246040000|2021-07-14 07:00:40|||||||||2
1626246050000|2021-07-14 07:00:50|42945.1|42925.1|42937.6|42917.6|42945.1|42925.1|42937.6|42917.6|12
1626246060000|2021-07-14 07:01:00|42935.1|42915.1|42932|42912|42935.1|42915.1|42932|42912|7
1626246070000|2021-07-14 07:01:10|42930.1|42910.1|42927.6|42907.6|42930.1|42910.1|42927.6|42907.6|4
1626246080000|2021-07-14 07:01:20|42928.3|42908.3|42925.1|42905.1|42928.3|42908.3|42925.1|42905.1|13
1626246090000|2021-07-14 07:01:30|42927.6|42907.6|42925.8|42905.8|42928.3|42908.3|42925.8|42905.8|6
1626246100000|2021-07-14 07:01:40|42927.6|42907.6|42932.6|42912.6|42932.6|42912.6|42927.6|42907.6|4
1626246110000|2021-07-14 07:01:50|42935.1|42915.1|42930.1|42910.1|42935.1|42915.1|42930.1|42910.1|2
1626246120000|2021-07-14 07:02:00|42927.6|42907.6|42925.8|42905.8|42927.6|42907.6|42925.1|42905.1|3
1626246130000|2021-07-14 07:02:10|42928.3|42908.3|42930.8|42910.8|42930.8|42910.8|42928.3|42908.3|5
1626246140000|2021-07-14 07:02:20|42933.3|42913.3|42935.1|42915.1|42935.1|42915.1|42930.8|42910.8|1
1626246150000|2021-07-14 07:02:30|42942.6|42922.6|42935.1|42915.1|42947|42927|42935.1|42915.1|9
1626246160000|2021-07-14 07:02:40|42932.6|42912.6|42930.1|42910.1|42932.6|42912.6|42930.1|42910.1|4
1626246170000|2021-07-14 07:02:50|42927.6|42907.6|42925.8|42905.8|42927.6|42907.6|42925.8|42905.8|2
1626246180000|2021-07-14 07:03:00|42925.1|42905.1|42942.6|42922.6|42942.6|42922.6|42925.1|42905.1|4
1626246190000|2021-07-14 07:03:10|42942|42922|42942|42922|42942|42922|42940.1|42920.1|0
1626246200000|2021-07-14 07:03:20|42942.6|42922.6|42942.6|42922.6|42942.6|42922.6|42942.6|42922.6|0
1626246210000|2021-07-14 07:03:30|42942|42922|42942.6|42922.6|42942.6|42922.6|42942|42922|2
1626246230000|2021-07-14 07:03:50|42945.1|42925.1|42945.8|42925.8|42947|42927|42945.1|42925.1|9
1626246240000|2021-07-14 07:04:00|42945.1|42925.1|42950.1|42930.1|42950.1|42930.1|42944.5|42924.5|9
1626246250000|2021-07-14 07:04:10|42948.3|42928.3|42947.6|42927.6|42948.3|42928.3|42947.6|42927.6|6
1626246260000|2021-07-14 07:04:20|42949.5|42929.5|42952.6|42932.6|42952.6|42932.6|42949.5|42929.5|3
1626246270000|2021-07-14 07:04:30|||||||||1
1626246280000|2021-07-14 07:04:40|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|2
1626246290000|2021-07-14 07:04:50|42953.3|42933.3|42952.6|42932.6|42953.3|42933.3|42952.6|42932.6|0
1626246300000|2021-07-14 07:05:00|42955.1|42935.1|42954.5|42934.5|42955.1|42935.1|42954.5|42934.5|3
1626246310000|2021-07-14 07:05:10|42952.6|42932.6|42955.8|42935.8|42955.8|42935.8|42952.6|42932.6|4
1626246320000|2021-07-14 07:05:20|42957.6|42937.6|42967|42947|42967|42947|42957.6|42937.6|5
1626246330000|2021-07-14 07:05:30|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|0
1626246340000|2021-07-14 07:05:40|42971.4|42951.4|42974.5|42954.5|42975.1|42955.1|42971.4|42951.4|11
1626246350000|2021-07-14 07:05:50|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|1
1626246360000|2021-07-14 07:06:00|42973.3|42953.3|42980.8|42960.8|42980.8|42960.8|42973.3|42953.3|5
1626246370000|2021-07-14 07:06:10|42981.4|42961.4|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|4
1626246380000|2021-07-14 07:06:20|42981.4|42961.4|42978.9|42958.9|42981.4|42961.4|42978.9|42958.9|1
1626246400000|2021-07-14 07:06:40|42978.3|42958.3|42973.3|42953.3|42978.3|42958.3|42973.3|42953.3|1
1626246410000|2021-07-14 07:06:50|42972.6|42952.6|42968.9|42948.9|42972.6|42952.6|42968.9|42948.9|1
1626246430000|2021-07-14 07:07:10|42966.4|42946.4|42968.3|42948.3|42968.3|42948.3|42966.4|42946.4|4
1626246450000|2021-07-14 07:07:30|42964.6|42944.6|42961.4|42941.4|42964.6|42944.6|42961.4|42941.4|12
1626246460000|2021-07-14 07:07:40|42958.9|42938.9|42951.4|42931.4|42958.9|42938.9|42951.4|42931.4|2
1626246470000|2021-07-14 07:07:50|42949.6|42929.6|42933.9|42913.9|42949.6|42929.6|42933.9|42913.9|11
1626246480000|2021-07-14 07:08:00|||||||||5
1626246490000|2021-07-14 07:08:10|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|3
1626246500000|2021-07-14 07:08:20|42938.3|42918.3|42933.9|42913.9|42938.3|42918.3|42933.9|42913.9|8
1626246510000|2021-07-14 07:08:30|42935.8|42915.8|42931.4|42911.4|42936.4|42916.4|42931.4|42911.4|0
1626246520000|2021-07-14 07:08:40|42928.9|42908.9|42928.3|42908.3|42928.9|42908.9|42926.4|42906.4|5
1626246530000|2021-07-14 07:08:50|42928.9|42908.9|42926.4|42906.4|42931.4|42911.4|42926.4|42906.4|6
1626246540000|2021-07-14 07:09:00|42928.9|42908.9|42926.4|42906.4|42931.4|42911.4|42926.4|42906.4|9
1626246560000|2021-07-14 07:09:20|42928.3|42908.3|42931.4|42911.4|42931.4|42911.4|42926.4|42906.4|0
1626246570000|2021-07-14 07:09:30|42918.9|42898.9|42916.4|42896.4|42918.9|42898.9|42916.4|42896.4|7
1626246580000|2021-07-14 07:09:40|||||||||3
1626246590000|2021-07-14 07:09:50|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|0
1626246600000|2021-07-14 07:10:00|42917.1|42897.1|42920.8|42900.8|42921.4|42901.4|42916.4|42896.4|3
1626246610000|2021-07-14 07:10:10|42921.4|42901.4|42920.8|42900.8|42921.4|42901.4|42920.8|42900.8|0
1626246620000|2021-07-14 07:10:20|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42917.1|42897.1|1
1626246630000|2021-07-14 07:10:30|42917.1|42897.1|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|4
1626246640000|2021-07-14 07:10:40|||||||||4
1626246660000|2021-07-14 07:11:00|42921.4|42901.4|42926.4|42906.4|42928.9|42908.9|42921.4|42901.4|11
1626246670000|2021-07-14 07:11:10|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|4
1626246680000|2021-07-14 07:11:20|42921.4|42901.4|42918.9|42898.9|42921.4|42901.4|42918.9|42898.9|1
1626246700000|2021-07-14 07:11:40|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|4
1626246710000|2021-07-14 07:11:50|42913.9|42893.9|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|2
1626246720000|2021-07-14 07:12:00|42913.3|42893.3|42913.9|42893.9|42913.9|42893.9|42913.3|42893.3|10
1626246740000|2021-07-14 07:12:20|42915.8|42895.8|42916.4|42896.4|42916.4|42896.4|42915.8|42895.8|0
1626246770000|2021-07-14 07:12:50|42918.3|42898.3|42920.8|42900.8|42920.8|42900.8|42916.4|42896.4|7
1626246780000|2021-07-14 07:13:00|42918.9|42898.9|42916.4|42896.4|42918.9|42898.9|42916.4|42896.4|0
1626246790000|2021-07-14 07:13:10|42918.9|42898.9|42918.9|42898.9|42920.8|42900.8|42918.9|42898.9|1
1626246800000|2021-07-14 07:13:20|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|42920.8|42900.8|10
1626246810000|2021-07-14 07:13:30|42922.6|42902.6|42921.4|42901.4|42923.9|42903.9|42918.9|42898.9|2
1626246820000|2021-07-14 07:13:40|42919.6|42899.6|42918.9|42898.9|42919.6|42899.6|42918.9|42898.9|0
1626246830000|2021-07-14 07:13:50|||||||||1
1626246840000|2021-07-14 07:14:00|||||||||3
1626246850000|2021-07-14 07:14:10|42920.3|42900.3|42921.4|42901.4|42923.9|42903.9|42920.3|42900.3|7
1626246870000|2021-07-14 07:14:30|42923.9|42903.9|42922.1|42902.1|42923.9|42903.9|42922.1|42902.1|2
1626246880000|2021-07-14 07:14:40|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|1
1626246890000|2021-07-14 07:14:50|42923.9|42903.9|42926.4|42906.4|42926.4|42906.4|42923.9|42903.9|1
1626246900000|2021-07-14 07:15:00|42928.9|42908.9|42931.4|42911.4|42935.8|42915.8|42928.9|42908.9|8
1626246910000|2021-07-14 07:15:10|||||||||1
1626246920000|2021-07-14 07:15:20|42930.8|42910.8|42931.4|42911.4|42931.4|42911.4|42930.8|42910.8|0
1626246930000|2021-07-14 07:15:30|42930.8|42910.8|42926.4|42906.4|42930.8|42910.8|42924.6|42904.6|0
1626246940000|2021-07-14 07:15:40|42924.6|42904.6|42923.9|42903.9|42924.6|42904.6|42923.9|42903.9|0
1626246950000|2021-07-14 07:15:50|42923.3|42903.3|42918.9|42898.9|42923.3|42903.3|42918.9|42898.9|4
1626246960000|2021-07-14 07:16:00|42918.3|42898.3|42918.9|42898.9|42918.9|42898.9|42918.3|42898.3|4
1626246970000|2021-07-14 07:16:10|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|4
1626246980000|2021-07-14 07:16:20|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|42925.8|42905.8|0
1626246990000|2021-07-14 07:16:30|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42923.9|42903.9|0
1626247010000|2021-07-14 07:16:50|42924.6|42904.6|42926.4|42906.4|42926.4|42906.4|42923.9|42903.9|0
1626247020000|2021-07-14 07:17:00|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|1
1626247030000|2021-07-14 07:17:10|42929.6|42909.6|42936.4|42916.4|42936.4|42916.4|42929.6|42909.6|8
1626247040000|2021-07-14 07:17:20|42942.1|42922.1|42938.9|42918.9|42942.1|42922.1|42938.3|42918.3|2
1626247050000|2021-07-14 07:17:30|42936.4|42916.4|42938.3|42918.3|42938.9|42918.9|42936.4|42916.4|2
1626247060000|2021-07-14 07:17:40|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|1
1626247070000|2021-07-14 07:17:50|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|0
1626247080000|2021-07-14 07:18:00|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42940.8|42920.8|1
1626247090000|2021-07-14 07:18:10|42944.6|42924.6|42935.8|42915.8|42944.6|42924.6|42935.8|42915.8|2
1626247100000|2021-07-14 07:18:20|42936.4|42916.4|42935.8|42915.8|42938.3|42918.3|42933.9|42913.9|4
1626247110000|2021-07-14 07:18:30|42936.4|42916.4|42938.9|42918.9|42938.9|42918.9|42935.8|42915.8|2
1626247130000|2021-07-14 07:18:50|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1626247140000|2021-07-14 07:19:00|42935.8|42915.8|42936.4|42916.4|42936.4|42916.4|42935.8|42915.8|1
1626247150000|2021-07-14 07:19:10|42935.8|42915.8|42931.4|42911.4|42935.8|42915.8|42931.4|42911.4|4
1626247160000|2021-07-14 07:19:20|42929.6|42909.6|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|1
1626247170000|2021-07-14 07:19:30|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|1
1626247180000|2021-07-14 07:19:40|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|2
1626247190000|2021-07-14 07:19:50|42926.4|42906.4|42931.4|42911.4|42931.4|42911.4|42926.4|42906.4|1
1626247200000|2021-07-14 07:20:00|42929.6|42909.6|42928.9|42908.9|42929.6|42909.6|42928.9|42908.9|1
1626247210000|2021-07-14 07:20:10|42931.4|42911.4|42931.4|42911.4|42933.3|42913.3|42931.4|42911.4|3
1626247220000|2021-07-14 07:20:20|42929.6|42909.6|42931.4|42911.4|42931.4|42911.4|42928.9|42908.9|2
1626247230000|2021-07-14 07:20:30|42928.9|42908.9|42931.4|42911.4|42931.4|42911.4|42928.9|42908.9|1
1626247260000|2021-07-14 07:21:00|42928.9|42908.9|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|1
1626247270000|2021-07-14 07:21:10|42924.6|42904.6|42921.4|42901.4|42924.6|42904.6|42921.4|42901.4|2
1626247280000|2021-07-14 07:21:20|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|1
1626247300000|2021-07-14 07:21:40|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|1
1626247310000|2021-07-14 07:21:50|42919.6|42899.6|42921.4|42901.4|42923.9|42903.9|42919.6|42899.6|1
1626247320000|2021-07-14 07:22:00|42923.3|42903.3|42921.4|42901.4|42923.3|42903.3|42921.4|42901.4|2
1626247350000|2021-07-14 07:22:30|42923.3|42903.3|42926.4|42906.4|42926.4|42906.4|42923.3|42903.3|3
1626247360000|2021-07-14 07:22:40|42928.3|42908.3|42928.9|42908.9|42931.4|42911.4|42928.3|42908.3|1
1626247370000|2021-07-14 07:22:50|||||||||1
1626247380000|2021-07-14 07:23:00|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|2
1626247390000|2021-07-14 07:23:10|42931.4|42911.4|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|1
1626247400000|2021-07-14 07:23:20|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42935.8|42915.8|1
1626247410000|2021-07-14 07:23:30|42935.8|42915.8|42936.4|42916.4|42936.4|42916.4|42935.8|42915.8|2
1626247420000|2021-07-14 07:23:40|42938.3|42918.3|42941.4|42921.4|42941.4|42921.4|42938.3|42918.3|0
1626247430000|2021-07-14 07:23:50|42938.9|42918.9|42935.8|42915.8|42938.9|42918.9|42935.8|42915.8|1
1626247440000|2021-07-14 07:24:00|42936.4|42916.4|42933.9|42913.9|42936.4|42916.4|42933.9|42913.9|2
1626247450000|2021-07-14 07:24:10|||||||||1
1626247460000|2021-07-14 07:24:20|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|3
1626247470000|2021-07-14 07:24:30|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|0
1626247490000|2021-07-14 07:24:50|||||||||1
1626247510000|2021-07-14 07:25:10|42933.3|42913.3|42931.4|42911.4|42933.3|42913.3|42931.4|42911.4|2
1626247520000|2021-07-14 07:25:20|42933.9|42913.9|42928.3|42908.3|42933.9|42913.9|42928.3|42908.3|2
1626247530000|2021-07-14 07:25:30|||||||||1
1626247550000|2021-07-14 07:25:50|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|2
1626247560000|2021-07-14 07:26:00|||||||||1
1626247580000|2021-07-14 07:26:20|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|0
1626247590000|2021-07-14 07:26:30|42933.3|42913.3|42931.4|42911.4|42933.3|42913.3|42931.4|42911.4|0
1626247600000|2021-07-14 07:26:40|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|2
1626247610000|2021-07-14 07:26:50|||||||||2
1626247620000|2021-07-14 07:27:00|||||||||3
1626247630000|2021-07-14 07:27:10|42935.8|42915.8|42938.3|42918.3|42938.3|42918.3|42935.8|42915.8|6
1626247650000|2021-07-14 07:27:30|||||||||2
1626247660000|2021-07-14 07:27:40|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|2
1626247670000|2021-07-14 07:27:50|||||||||2
1626247680000|2021-07-14 07:28:00|42938.3|42918.3|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|5
1626247690000|2021-07-14 07:28:10|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1626247700000|2021-07-14 07:28:20|||||||||1
1626247710000|2021-07-14 07:28:30|42948.3|42928.3|42943.9|42923.9|42948.3|42928.3|42943.9|42923.9|10
1626247720000|2021-07-14 07:28:40|42946.4|42926.4|42946.4|42926.4|42948.3|42928.3|42946.4|42926.4|2
1626247730000|2021-07-14 07:28:50|42948.9|42928.9|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|2
1626247740000|2021-07-14 07:29:00|42944.6|42924.6|42943.9|42923.9|42944.6|42924.6|42943.9|42923.9|5
1626247750000|2021-07-14 07:29:10|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1626247760000|2021-07-14 07:29:20|42943.9|42923.9|42946.4|42926.4|42946.4|42926.4|42943.9|42923.9|3
1626247780000|2021-07-14 07:29:40|42948.3|42928.3|42948.9|42928.9|42948.9|42928.9|42943.9|42923.9|2
1626247800000|2021-07-14 07:30:00|42951.4|42931.4|42943.9|42923.9|42956.4|42936.4|42943.9|42923.9|14
1626247810000|2021-07-14 07:30:10|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|3
1626247820000|2021-07-14 07:30:20|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|2
1626247830000|2021-07-14 07:30:30|42937.1|42917.1|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|2
1626247840000|2021-07-14 07:30:40|42937.1|42917.1|42936.4|42916.4|42937.1|42917.1|42934.6|42914.6|3
1626247850000|2021-07-14 07:30:50|42937.1|42917.1|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|2
1626247860000|2021-07-14 07:31:00|42941.4|42921.4|42943.9|42923.9|42946.4|42926.4|42939.6|42919.6|7
1626247870000|2021-07-14 07:31:10|42943.3|42923.3|42943.9|42923.9|42943.9|42923.9|42943.3|42923.3|2
1626247880000|2021-07-14 07:31:20|42940.8|42920.8|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|2
1626247900000|2021-07-14 07:31:40|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.1|42915.1|2
1626247910000|2021-07-14 07:31:50|42935.1|42915.1|42935.8|42915.8|42935.8|42915.8|42935.1|42915.1|0
1626247920000|2021-07-14 07:32:00|42933.3|42913.3|42933.9|42913.9|42933.9|42913.9|42933.3|42913.3|3
1626247930000|2021-07-14 07:32:10|||||||||2
1626247950000|2021-07-14 07:32:30|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|4
1626247960000|2021-07-14 07:32:40|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|0
1626247970000|2021-07-14 07:32:50|42936.4|42916.4|42936.4|42916.4|42938.9|42918.9|42936.4|42916.4|2
1626247980000|2021-07-14 07:33:00|42938.9|42918.9|42941.4|42921.4|42943.9|42923.9|42938.9|42918.9|13
1626247990000|2021-07-14 07:33:10|42943.3|42923.3|42943.9|42923.9|42943.9|42923.9|42941.4|42921.4|6
1626248000000|2021-07-14 07:33:20|42943.3|42923.3|42943.3|42923.3|42943.9|42923.9|42943.3|42923.3|0
1626248010000|2021-07-14 07:33:30|42943.9|42923.9|42941.4|42921.4|42943.9|42923.9|42941.4|42921.4|4
1626248020000|2021-07-14 07:33:40|42940.8|42920.8|42938.9|42918.9|42940.8|42920.8|42938.9|42918.9|2
1626248030000|2021-07-14 07:33:50|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1626248040000|2021-07-14 07:34:00|42938.3|42918.3|42938.9|42918.9|42938.9|42918.9|42938.3|42918.3|2
1626248050000|2021-07-14 07:34:10|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|4
1626248060000|2021-07-14 07:34:20|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42943.9|42923.9|0
1626248070000|2021-07-14 07:34:30|42946.4|42926.4|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|3
1626248080000|2021-07-14 07:34:40|42951.4|42931.4|42975.8|42955.8|42975.8|42955.8|42951.4|42931.4|11
1626248090000|2021-07-14 07:34:50|42978.3|42958.3|42985.8|42965.8|42985.8|42965.8|42978.3|42958.3|3
1626248100000|2021-07-14 07:35:00|42986.4|42966.4|42988.9|42968.9|42988.9|42968.9|42986.4|42966.4|4
1626248110000|2021-07-14 07:35:10|||||||||3
1626248120000|2021-07-14 07:35:20|42986.4|42966.4|42986.4|42966.4|42988.9|42968.9|42986.4|42966.4|7
1626248130000|2021-07-14 07:35:30|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|3
1626248140000|2021-07-14 07:35:40|42988.3|42968.3|42988.9|42968.9|42988.9|42968.9|42988.3|42968.3|5
1626248150000|2021-07-14 07:35:50|||||||||2
1626248160000|2021-07-14 07:36:00|42991.4|42971.4|42996.4|42976.4|42998.9|42978.9|42991.4|42971.4|9
1626248170000|2021-07-14 07:36:10|42997.1|42977.1|42998.9|42978.9|43001.4|42981.4|42997.1|42977.1|3
1626248180000|2021-07-14 07:36:20|43001.4|42981.4|42996.4|42976.4|43001.4|42981.4|42996.4|42976.4|2
1626248190000|2021-07-14 07:36:30|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|1
1626248200000|2021-07-14 07:36:40|42991.4|42971.4|42988.9|42968.9|42991.4|42971.4|42987.1|42967.1|3
1626248210000|2021-07-14 07:36:50|42985.2|42965.2|42985.2|42965.2|42985.2|42965.2|42985.2|42965.2|1
1626248220000|2021-07-14 07:37:00|42983.9|42963.9|42986.4|42966.4|42986.4|42966.4|42983.9|42963.9|0
1626248230000|2021-07-14 07:37:10|42984.6|42964.6|42985.8|42965.8|42986.4|42966.4|42984.6|42964.6|2
1626248240000|2021-07-14 07:37:20|42984.6|42964.6|42986.4|42966.4|42986.4|42966.4|42983.9|42963.9|4
1626248250000|2021-07-14 07:37:30|42985.8|42965.8|42981.4|42961.4|42985.8|42965.8|42981.4|42961.4|3
1626248260000|2021-07-14 07:37:40|42983.3|42963.3|42983.9|42963.9|42983.9|42963.9|42983.3|42963.3|0
1626248270000|2021-07-14 07:37:50|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|3
1626248290000|2021-07-14 07:38:10|42988.9|42968.9|42995.8|42975.8|42995.8|42975.8|42988.9|42968.9|2
1626248300000|2021-07-14 07:38:20|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|1
1626248310000|2021-07-14 07:38:30|42998.3|42978.3|42998.9|42978.9|43000.8|42980.8|42998.3|42978.3|9
1626248320000|2021-07-14 07:38:40|42996.4|42976.4|43001.4|42981.4|43001.4|42981.4|42996.4|42976.4|2
1626248330000|2021-07-14 07:38:50|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|4
1626248340000|2021-07-14 07:39:00|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|5
1626248350000|2021-07-14 07:39:10|42997.1|42977.1|43001.4|42981.4|43001.4|42981.4|42996.4|42976.4|2
1626248360000|2021-07-14 07:39:20|42998.9|42978.9|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|10
1626248370000|2021-07-14 07:39:30|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|0
1626248380000|2021-07-14 07:39:40|43001.4|42981.4|42996.4|42976.4|43001.4|42981.4|42996.4|42976.4|3
1626248390000|2021-07-14 07:39:50|42998.9|42978.9|42996.4|42976.4|43001.4|42981.4|42996.4|42976.4|3
1626248400000|2021-07-14 07:40:00|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|3
1626248410000|2021-07-14 07:40:10|43000.8|42980.8|43001.4|42981.4|43001.4|42981.4|43000.8|42980.8|4
1626248420000|2021-07-14 07:40:20|43000.8|42980.8|42998.9|42978.9|43000.8|42980.8|42998.9|42978.9|0
1626248440000|2021-07-14 07:40:40|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|2
1626248450000|2021-07-14 07:40:50|42998.9|42978.9|42996.4|42976.4|42998.9|42978.9|42996.4|42976.4|6
1626248460000|2021-07-14 07:41:00|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|1
1626248470000|2021-07-14 07:41:10|42998.9|42978.9|42991.4|42971.4|42998.9|42978.9|42991.4|42971.4|3
1626248480000|2021-07-14 07:41:20|42993.9|42973.9|42991.4|42971.4|42993.9|42973.9|42991.4|42971.4|4
1626248490000|2021-07-14 07:41:30|42993.3|42973.3|42983.9|42963.9|42993.3|42973.3|42983.9|42963.9|13
1626248500000|2021-07-14 07:41:40|||||||||2
1626248510000|2021-07-14 07:41:50|||||||||8
1626248520000|2021-07-14 07:42:00|42981.4|42961.4|42976.4|42956.4|42981.4|42961.4|42976.4|42956.4|6
1626248530000|2021-07-14 07:42:10|42973.9|42953.9|42968.9|42948.9|42973.9|42953.9|42968.9|42948.9|5
1626248540000|2021-07-14 07:42:20|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|42966.4|42946.4|3
1626248550000|2021-07-14 07:42:30|42968.3|42948.3|42966.4|42946.4|42968.3|42948.3|42966.4|42946.4|5
1626248560000|2021-07-14 07:42:40|42963.9|42943.9|42956.4|42936.4|42963.9|42943.9|42956.4|42936.4|12
1626248570000|2021-07-14 07:42:50|42954.6|42934.6|42953.9|42933.9|42954.6|42934.6|42952.1|42932.1|6
1626248600000|2021-07-14 07:43:20|42958.9|42938.9|42971.4|42951.4|42973.9|42953.9|42958.9|42938.9|15
1626248610000|2021-07-14 07:43:30|42973.9|42953.9|42976.4|42956.4|42976.4|42956.4|42973.9|42953.9|2
1626248620000|2021-07-14 07:43:40|42978.9|42958.9|42976.4|42956.4|42978.9|42958.9|42976.4|42956.4|1
1626248630000|2021-07-14 07:43:50|42974.6|42954.6|42973.9|42953.9|42974.6|42954.6|42973.9|42953.9|1
1626248640000|2021-07-14 07:44:00|42978.9|42958.9|42986.4|42966.4|42986.4|42966.4|42978.9|42958.9|8
1626248650000|2021-07-14 07:44:10|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|42988.9|42968.9|1
1626248660000|2021-07-14 07:44:20|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|2
1626248680000|2021-07-14 07:44:40|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|3
1626248690000|2021-07-14 07:44:50|42993.3|42973.3|42993.9|42973.9|42998.9|42978.9|42993.3|42973.3|4
1626248700000|2021-07-14 07:45:00|42993.3|42973.3|42991.4|42971.4|42993.3|42973.3|42991.4|42971.4|2
1626248710000|2021-07-14 07:45:10|42993.9|42973.9|42998.9|42978.9|43003.3|42983.3|42993.9|42973.9|7
1626248720000|2021-07-14 07:45:20|43001.4|42981.4|42993.9|42973.9|43001.4|42981.4|42993.9|42973.9|12
1626248730000|2021-07-14 07:45:30|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|2
1626248740000|2021-07-14 07:45:40|42993.9|42973.9|42991.4|42971.4|42995.8|42975.8|42991.4|42971.4|8
1626248750000|2021-07-14 07:45:50|||||||||3
1626248760000|2021-07-14 07:46:00|42989.6|42969.6|42991.4|42971.4|42991.4|42971.4|42988.9|42968.9|1
1626248780000|2021-07-14 07:46:20|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|1
1626248790000|2021-07-14 07:46:30|42991.4|42971.4|42986.4|42966.4|42991.4|42971.4|42986.4|42966.4|1
1626248800000|2021-07-14 07:46:40|42983.9|42963.9|42976.4|42956.4|42983.9|42963.9|42976.4|42956.4|3
1626248810000|2021-07-14 07:46:50|42974.6|42954.6|42972.1|42952.1|42974.6|42954.6|42972.1|42952.1|0
1626248820000|2021-07-14 07:47:00|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|0
1626248830000|2021-07-14 07:47:10|42968.9|42948.9|42971.4|42951.4|42971.4|42951.4|42968.9|42948.9|4
1626248840000|2021-07-14 07:47:20|42969.6|42949.6|42969.6|42949.6|42969.6|42949.6|42969.6|42949.6|3
1626248850000|2021-07-14 07:47:30|||||||||1
1626248860000|2021-07-14 07:47:40|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|1
1626248870000|2021-07-14 07:47:50|42966.4|42946.4|42963.9|42943.9|42966.4|42946.4|42963.9|42943.9|2
1626248880000|2021-07-14 07:48:00|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|42961.4|42941.4|2
1626248890000|2021-07-14 07:48:10|42966.4|42946.4|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|3
1626248900000|2021-07-14 07:48:20|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|1
1626248920000|2021-07-14 07:48:40|42973.9|42953.9|42971.4|42951.4|42973.9|42953.9|42971.4|42951.4|0
1626248940000|2021-07-14 07:49:00|42972.1|42952.1|42978.9|42958.9|42978.9|42958.9|42972.1|42952.1|4
1626248950000|2021-07-14 07:49:10|42980.8|42960.8|42981.4|42961.4|42981.4|42961.4|42980.8|42960.8|0
1626248960000|2021-07-14 07:49:20|42982.1|42962.1|42985.8|42965.8|42985.8|42965.8|42982.1|42962.1|1
1626248970000|2021-07-14 07:49:30|42983.9|42963.9|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|1
1626248980000|2021-07-14 07:49:40|42986.4|42966.4|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|0
1626248990000|2021-07-14 07:49:50|42986.4|42966.4|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|1
1626249000000|2021-07-14 07:50:00|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|1
1626249020000|2021-07-14 07:50:20|42982.7|42962.7|42983.9|42963.9|42983.9|42963.9|42981.4|42961.4|7
1626249030000|2021-07-14 07:50:30|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|2
1626249050000|2021-07-14 07:50:50|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|0
1626249060000|2021-07-14 07:51:00|42982.1|42962.1|42983.9|42963.9|42983.9|42963.9|42981.4|42961.4|2
1626249070000|2021-07-14 07:51:10|42985.8|42965.8|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|7
1626249080000|2021-07-14 07:51:20|42982.6|42962.6|42978.9|42958.9|42982.6|42962.6|42978.9|42958.9|1
1626249090000|2021-07-14 07:51:30|42976.4|42956.4|42973.9|42953.9|42976.4|42956.4|42973.9|42953.9|1
1626249110000|2021-07-14 07:51:50|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|42972.1|42952.1|2
1626249120000|2021-07-14 07:52:00|42969.6|42949.6|42962.1|42942.1|42969.6|42949.6|42962.1|42942.1|5
1626249130000|2021-07-14 07:52:10|42959.6|42939.6|42957.1|42937.1|42962.1|42942.1|42957.1|42937.1|7
1626249140000|2021-07-14 07:52:20|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|3
1626249160000|2021-07-14 07:52:40|42954.6|42934.6|42956.4|42936.4|42956.4|42936.4|42953.9|42933.9|1
1626249180000|2021-07-14 07:53:00|42951.4|42931.4|42943.9|42923.9|42951.4|42931.4|42943.9|42923.9|8
1626249200000|2021-07-14 07:53:20|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|1
1626249210000|2021-07-14 07:53:30|42939.6|42919.6|42938.9|42918.9|42939.6|42919.6|42938.9|42918.9|3
1626249220000|2021-07-14 07:53:40|42937.1|42917.1|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|1
1626249230000|2021-07-14 07:53:50|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|1
1626249240000|2021-07-14 07:54:00|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|5
1626249250000|2021-07-14 07:54:10|||||||||1
1626249260000|2021-07-14 07:54:20|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|3
1626249270000|2021-07-14 07:54:30|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|42946.4|42926.4|4
1626249280000|2021-07-14 07:54:40|||||||||1
1626249290000|2021-07-14 07:54:50|42943.9|42923.9|42946.4|42926.4|42946.4|42926.4|42943.9|42923.9|0
1626249300000|2021-07-14 07:55:00|42944.6|42924.6|42943.9|42923.9|42944.6|42924.6|42943.9|42923.9|15
1626249320000|2021-07-14 07:55:20|42942.1|42922.1|42941.4|42921.4|42942.1|42922.1|42941.4|42921.4|0
1626249330000|2021-07-14 07:55:30|||||||||1
1626249340000|2021-07-14 07:55:40|||||||||3
1626249360000|2021-07-14 07:56:00|42936.4|42916.4|42938.9|42918.9|42938.9|42918.9|42936.4|42916.4|3
1626249370000|2021-07-14 07:56:10|42936.4|42916.4|42933.9|42913.9|42936.4|42916.4|42931.4|42911.4|4
1626249380000|2021-07-14 07:56:20|42932.1|42912.1|42933.9|42913.9|42933.9|42913.9|42931.4|42911.4|1
1626249400000|2021-07-14 07:56:40|||||||||1
1626249410000|2021-07-14 07:56:50|42931.4|42911.4|42923.9|42903.9|42931.4|42911.4|42923.9|42903.9|17
1626249420000|2021-07-14 07:57:00|||||||||5
1626249430000|2021-07-14 07:57:10|42926.4|42906.4|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|6
1626249440000|2021-07-14 07:57:20|||||||||4
1626249450000|2021-07-14 07:57:30|42926.4|42906.4|42926.4|42906.4|42930.1|42910.1|42926.4|42906.4|4
1626249460000|2021-07-14 07:57:40|42928.3|42908.3|42928.9|42908.9|42928.9|42908.9|42928.3|42908.3|4
1626249470000|2021-07-14 07:57:50|42926.4|42906.4|42931.4|42911.4|42931.4|42911.4|42926.4|42906.4|2
1626249480000|2021-07-14 07:58:00|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|0
1626249500000|2021-07-14 07:58:20|42930.8|42910.8|42931.4|42911.4|42931.4|42911.4|42930.8|42910.8|0
1626249510000|2021-07-14 07:58:30|||||||||1
1626249540000|2021-07-14 07:59:00|42930.8|42910.8|42931.4|42911.4|42931.4|42911.4|42930.8|42910.8|1
1626249560000|2021-07-14 07:59:20|42933.3|42913.3|42931.4|42911.4|42933.3|42913.3|42931.4|42911.4|0
1626249580000|2021-07-14 07:59:40|42933.3|42913.3|42933.9|42913.9|42933.9|42913.9|42933.3|42913.3|0
1626249590000|2021-07-14 07:59:50|||||||||2
1626249600000|2021-07-14 08:00:00|42936.4|42916.4|42933.9|42913.9|42938.3|42918.3|42933.9|42913.9|9
1626249610000|2021-07-14 08:00:10|42936.4|42916.4|42936.4|42916.4|42938.3|42918.3|42936.4|42916.4|3
1626249620000|2021-07-14 08:00:20|42938.9|42918.9|42933.9|42913.9|42938.9|42918.9|42933.9|42913.9|4
1626249630000|2021-07-14 08:00:30|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|1
1626249640000|2021-07-14 08:00:40|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|3
1626249650000|2021-07-14 08:00:50|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|3
1626249660000|2021-07-14 08:01:00|42924.6|42904.6|42923.9|42903.9|42924.6|42904.6|42923.9|42903.9|2
1626249670000|2021-07-14 08:01:10|||||||||1
1626249680000|2021-07-14 08:01:20|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|6
1626249690000|2021-07-14 08:01:30|||||||||3
1626249720000|2021-07-14 08:02:00|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|2
1626249730000|2021-07-14 08:02:10|42926.4|42906.4|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|6
1626249740000|2021-07-14 08:02:20|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|4
1626249760000|2021-07-14 08:02:40|42928.9|42908.9|42943.9|42923.9|42943.9|42923.9|42928.9|42908.9|4
1626249770000|2021-07-14 08:02:50|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|42941.4|42921.4|6
1626249780000|2021-07-14 08:03:00|42936.4|42916.4|42931.4|42911.4|42936.4|42916.4|42931.4|42911.4|2
1626249790000|2021-07-14 08:03:10|42928.9|42908.9|42902.1|42882.1|42928.9|42908.9|42900.9|42880.9|26
1626249800000|2021-07-14 08:03:20|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|6
1626249810000|2021-07-14 08:03:30|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|1
1626249820000|2021-07-14 08:03:40|42906.4|42886.4|42891.4|42871.4|42906.4|42886.4|42888.9|42868.9|48
1626249830000|2021-07-14 08:03:50|42898.9|42878.9|42893.9|42873.9|42898.9|42878.9|42893.9|42873.9|11
1626249840000|2021-07-14 08:04:00|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|2
1626249850000|2021-07-14 08:04:10|42896.4|42876.4|42901.4|42881.4|42901.4|42881.4|42896.4|42876.4|3
1626249860000|2021-07-14 08:04:20|42903.3|42883.3|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|4
1626249870000|2021-07-14 08:04:30|42904.6|42884.6|42899.6|42879.6|42906.4|42886.4|42899.6|42879.6|21
1626249880000|2021-07-14 08:04:40|42898.9|42878.9|42885.9|42865.9|42898.9|42878.9|42885.9|42865.9|18
1626249890000|2021-07-14 08:04:50|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|8
1626249900000|2021-07-14 08:05:00|42875.2|42855.2|42878.9|42858.9|42878.9|42858.9|42875.2|42855.2|6
1626249910000|2021-07-14 08:05:10|||||||||2
1626249920000|2021-07-14 08:05:20|||||||||1
1626249940000|2021-07-14 08:05:40|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|3
1626249950000|2021-07-14 08:05:50|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|3
1626249960000|2021-07-14 08:06:00|42871.4|42851.4|42876.4|42856.4|42876.4|42856.4|42871.4|42851.4|8
1626249970000|2021-07-14 08:06:10|42877.1|42857.1|42878.9|42858.9|42878.9|42858.9|42877.1|42857.1|0
1626249990000|2021-07-14 08:06:30|42878.3|42858.3|42873.9|42853.9|42881.4|42861.4|42873.9|42853.9|19
1626250000000|2021-07-14 08:06:40|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|4
1626250010000|2021-07-14 08:06:50|||||||||1
1626250020000|2021-07-14 08:07:00|42873.9|42853.9|42878.9|42858.9|42878.9|42858.9|42873.9|42853.9|0
1626250030000|2021-07-14 08:07:10|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|3
1626250040000|2021-07-14 08:07:20|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|2
1626250050000|2021-07-14 08:07:30|||||||||1
1626250060000|2021-07-14 08:07:40|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|2
1626250070000|2021-07-14 08:07:50|42876.4|42856.4|42876.4|42856.4|42881.4|42861.4|42876.4|42856.4|0
1626250080000|2021-07-14 08:08:00|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|1
1626250090000|2021-07-14 08:08:10|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|3
1626250100000|2021-07-14 08:08:20|42886.4|42866.4|42888.9|42868.9|42888.9|42868.9|42883.9|42863.9|6
1626250110000|2021-07-14 08:08:30|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|4
1626250130000|2021-07-14 08:08:50|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|0
1626250140000|2021-07-14 08:09:00|42896.4|42876.4|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|7
1626250160000|2021-07-14 08:09:20|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|1
1626250170000|2021-07-14 08:09:30|||||||||1
1626250180000|2021-07-14 08:09:40|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|0
1626250190000|2021-07-14 08:09:50|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|1
1626250200000|2021-07-14 08:10:00|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|0
1626250210000|2021-07-14 08:10:10|42888.9|42868.9|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|3
1626250220000|2021-07-14 08:10:20|42889.6|42869.6|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|0
1626250230000|2021-07-14 08:10:30|42889.6|42869.6|42888.9|42868.9|42889.6|42869.6|42888.9|42868.9|2
1626250240000|2021-07-14 08:10:40|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|1
1626250250000|2021-07-14 08:10:50|42885.8|42865.8|42836.4|42816.4|42885.8|42865.8|42836.4|42816.4|14
1626250260000|2021-07-14 08:11:00|42838.9|42818.9|42846.4|42826.4|42850.8|42830.8|42838.9|42818.9|13
1626250270000|2021-07-14 08:11:10|42848.3|42828.3|42850.8|42830.8|42851.4|42831.4|42848.3|42828.3|6
1626250280000|2021-07-14 08:11:20|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|5
1626250290000|2021-07-14 08:11:30|42850.8|42830.8|42850.8|42830.8|42851.4|42831.4|42846.4|42826.4|5
1626250300000|2021-07-14 08:11:40|42848.3|42828.3|42853.9|42833.9|42853.9|42833.9|42846.4|42826.4|3
1626250310000|2021-07-14 08:11:50|42858.3|42838.3|42863.9|42843.9|42863.9|42843.9|42858.3|42838.3|6
1626250320000|2021-07-14 08:12:00|42864.6|42844.6|42863.9|42843.9|42867.1|42847.1|42863.9|42843.9|5
1626250330000|2021-07-14 08:12:10|42865.8|42845.8|42865.8|42845.8|42866.4|42846.4|42865.8|42845.8|3
1626250340000|2021-07-14 08:12:20|42866.4|42846.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|2
1626250350000|2021-07-14 08:12:30|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|3
1626250360000|2021-07-14 08:12:40|42865.8|42845.8|42866.4|42846.4|42866.4|42846.4|42865.8|42845.8|0
1626250370000|2021-07-14 08:12:50|42865.8|42845.8|42865.8|42845.8|42866.4|42846.4|42865.8|42845.8|1
1626250380000|2021-07-14 08:13:00|42866.4|42846.4|42868.9|42848.9|42868.9|42848.9|42863.9|42843.9|14
1626250390000|2021-07-14 08:13:10|42858.4|42838.4|42853.9|42833.9|42858.4|42838.4|42853.3|42833.3|10
1626250400000|2021-07-14 08:13:20|42851.4|42831.4|42850.8|42830.8|42851.4|42831.4|42850.8|42830.8|3
1626250420000|2021-07-14 08:13:40|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|1
1626250430000|2021-07-14 08:13:50|||||||||2
1626250440000|2021-07-14 08:14:00|42846.4|42826.4|42851.4|42831.4|42853.9|42833.9|42846.4|42826.4|11
1626250450000|2021-07-14 08:14:10|42850.8|42830.8|42851.4|42831.4|42851.4|42831.4|42850.8|42830.8|3
1626250460000|2021-07-14 08:14:20|42853.3|42833.3|42848.3|42828.3|42853.3|42833.3|42848.3|42828.3|6
1626250470000|2021-07-14 08:14:30|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|2
1626250480000|2021-07-14 08:14:40|42844.6|42824.6|42841.4|42821.4|42844.6|42824.6|42840.8|42820.8|11
1626250490000|2021-07-14 08:14:50|42840.8|42820.8|42836.4|42816.4|42840.8|42820.8|42836.4|42816.4|12
1626250500000|2021-07-14 08:15:00|42833.9|42813.9|42838.3|42818.3|42838.3|42818.3|42833.9|42813.9|6
1626250510000|2021-07-14 08:15:10|42841.4|42821.4|42843.3|42823.3|42843.3|42823.3|42839.6|42819.6|3
1626250520000|2021-07-14 08:15:20|42842.6|42822.6|42843.3|42823.3|42843.3|42823.3|42840.8|42820.8|2
1626250530000|2021-07-14 08:15:30|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|5
1626250540000|2021-07-14 08:15:40|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42843.9|42823.9|3
1626250550000|2021-07-14 08:15:50|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|4
1626250570000|2021-07-14 08:16:10|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42845.2|42825.2|10
1626250580000|2021-07-14 08:16:20|42844.6|42824.6|42858.9|42838.9|42858.9|42838.9|42844.6|42824.6|19
1626250590000|2021-07-14 08:16:30|42861.4|42841.4|42863.9|42843.9|42865.8|42845.8|42861.4|42841.4|6
1626250610000|2021-07-14 08:16:50|42861.4|42841.4|42858.9|42838.9|42861.4|42841.4|42858.9|42838.9|7
1626250620000|2021-07-14 08:17:00|42860.8|42840.8|42861.4|42841.4|42861.4|42841.4|42860.8|42840.8|0
1626250640000|2021-07-14 08:17:20|||||||||1
1626250650000|2021-07-14 08:17:30|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|1
1626250660000|2021-07-14 08:17:40|||||||||1
1626250670000|2021-07-14 08:17:50|42865.8|42845.8|42868.9|42848.9|42868.9|42848.9|42865.8|42845.8|3
1626250680000|2021-07-14 08:18:00|42870.8|42850.8|42868.9|42848.9|42870.8|42850.8|42868.9|42848.9|1
1626250690000|2021-07-14 08:18:10|42871.4|42851.4|42866.4|42846.4|42871.4|42851.4|42866.4|42846.4|0
1626250700000|2021-07-14 08:18:20|42867.1|42847.1|42871.4|42851.4|42871.4|42851.4|42866.4|42846.4|3
1626250710000|2021-07-14 08:18:30|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|1
1626250720000|2021-07-14 08:18:40|42862.7|42842.7|42862.1|42842.1|42862.7|42842.7|42862.1|42842.1|2
1626250730000|2021-07-14 08:18:50|42863.9|42843.9|42861.4|42841.4|42863.9|42843.9|42861.4|42841.4|5
1626250740000|2021-07-14 08:19:00|||||||||1
1626250750000|2021-07-14 08:19:10|42863.9|42843.9|42859.6|42839.6|42863.9|42843.9|42859.6|42839.6|0
1626250760000|2021-07-14 08:19:20|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|2
1626250770000|2021-07-14 08:19:30|42865.8|42845.8|42866.4|42846.4|42866.4|42846.4|42865.8|42845.8|0
1626250780000|2021-07-14 08:19:40|42868.3|42848.3|42871.4|42851.4|42871.4|42851.4|42868.3|42848.3|1
1626250790000|2021-07-14 08:19:50|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|42872.1|42852.1|2
1626250800000|2021-07-14 08:20:00|42873.9|42853.9|42874.6|42854.6|42875.2|42855.2|42873.9|42853.9|3
1626250810000|2021-07-14 08:20:10|42876.4|42856.4|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|0
1626250820000|2021-07-14 08:20:20|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|2
1626250830000|2021-07-14 08:20:30|42872.7|42852.7|42866.4|42846.4|42872.7|42852.7|42866.4|42846.4|2
1626250840000|2021-07-14 08:20:40|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|1
1626250860000|2021-07-14 08:21:00|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|0
1626250870000|2021-07-14 08:21:10|42866.4|42846.4|42861.4|42841.4|42866.4|42846.4|42861.4|42841.4|5
1626250900000|2021-07-14 08:21:40|||||||||2
1626250910000|2021-07-14 08:21:50|42865.8|42845.8|42866.4|42846.4|42866.4|42846.4|42865.8|42845.8|1
1626250920000|2021-07-14 08:22:00|42870.1|42850.1|42876.4|42856.4|42876.4|42856.4|42870.1|42850.1|13
1626250930000|2021-07-14 08:22:10|||||||||2
1626250940000|2021-07-14 08:22:20|||||||||4
1626250950000|2021-07-14 08:22:30|42878.3|42858.3|42873.9|42853.9|42878.9|42858.9|42873.9|42853.9|6
1626250960000|2021-07-14 08:22:40|42875.8|42855.8|42871.4|42851.4|42876.4|42856.4|42871.4|42851.4|1
1626250980000|2021-07-14 08:23:00|42873.3|42853.3|42873.9|42853.9|42873.9|42853.9|42873.3|42853.3|1
1626251000000|2021-07-14 08:23:20|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|2
1626251010000|2021-07-14 08:23:30|||||||||1
1626251020000|2021-07-14 08:23:40|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|3
1626251030000|2021-07-14 08:23:50|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|2
1626251040000|2021-07-14 08:24:00|42881.4|42861.4|42885.8|42865.8|42885.8|42865.8|42881.4|42861.4|3
1626251050000|2021-07-14 08:24:10|42886.4|42866.4|42891.4|42871.4|42891.4|42871.4|42886.4|42866.4|0
1626251070000|2021-07-14 08:24:30|42887.7|42867.7|42885.2|42865.2|42887.7|42867.7|42885.2|42865.2|7
1626251080000|2021-07-14 08:24:40|||||||||22
1626251090000|2021-07-14 08:24:50|42884.6|42864.6|42888.9|42868.9|42888.9|42868.9|42884.6|42864.6|36
1626251100000|2021-07-14 08:25:00|42891.4|42871.4|42895.8|42875.8|42895.8|42875.8|42891.4|42871.4|15
1626251110000|2021-07-14 08:25:10|42896.4|42876.4|42886.4|42866.4|42898.9|42878.9|42886.4|42866.4|25
1626251120000|2021-07-14 08:25:20|42888.3|42868.3|42888.9|42868.9|42888.9|42868.9|42883.9|42863.9|18
1626251130000|2021-07-14 08:25:30|42887.1|42867.1|42883.3|42863.3|42887.1|42867.1|42883.3|42863.3|9
1626251140000|2021-07-14 08:25:40|42881.4|42861.4|42858.9|42838.9|42881.4|42861.4|42858.9|42838.9|18
1626251150000|2021-07-14 08:25:50|42859.6|42839.6|42860.8|42840.8|42863.9|42843.9|42858.9|42838.9|8
1626251160000|2021-07-14 08:26:00|42858.9|42838.9|42861.4|42841.4|42861.4|42841.4|42858.9|42838.9|12
1626251170000|2021-07-14 08:26:10|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|42858.9|42838.9|2
1626251200000|2021-07-14 08:26:40|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1626251210000|2021-07-14 08:26:50|42868.3|42848.3|42873.9|42853.9|42873.9|42853.9|42868.3|42848.3|3
1626251220000|2021-07-14 08:27:00|42876.4|42856.4|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|23
1626251230000|2021-07-14 08:27:10|42880.8|42860.8|42886.4|42866.4|42888.9|42868.9|42880.8|42860.8|3
1626251240000|2021-07-14 08:27:20|42888.3|42868.3|42903.9|42883.9|42903.9|42883.9|42888.3|42868.3|7
1626251250000|2021-07-14 08:27:30|42904.6|42884.6|42906.4|42886.4|42906.4|42886.4|42904.6|42884.6|4
1626251260000|2021-07-14 08:27:40|42911.4|42891.4|42916.4|42896.4|42916.4|42896.4|42911.4|42891.4|18
1626251270000|2021-07-14 08:27:50|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|18
1626251280000|2021-07-14 08:28:00|42920.8|42900.8|42928.9|42908.9|42928.9|42908.9|42920.8|42900.8|12
1626251290000|2021-07-14 08:28:10|42930.8|42910.8|42933.9|42913.9|42933.9|42913.9|42928.9|42908.9|5
1626251300000|2021-07-14 08:28:20|42934.6|42914.6|42938.2|42918.2|42938.2|42918.2|42933.9|42913.9|9
1626251310000|2021-07-14 08:28:30|42935.7|42915.7|42931.4|42911.4|42935.7|42915.7|42931.4|42911.4|9
1626251320000|2021-07-14 08:28:40|42928.9|42908.9|42924.6|42904.6|42928.9|42908.9|42924.6|42904.6|7
1626251330000|2021-07-14 08:28:50|42923.9|42903.9|42923.9|42903.9|42926.4|42906.4|42923.9|42903.9|11
1626251340000|2021-07-14 08:29:00|42922.1|42902.1|42923.9|42903.9|42924.6|42904.6|42921.4|42901.4|9
1626251350000|2021-07-14 08:29:10|42925.7|42905.7|42928.9|42908.9|42928.9|42908.9|42925.7|42905.7|5
1626251360000|2021-07-14 08:29:20|42928.2|42908.2|42923.9|42903.9|42928.2|42908.2|42923.9|42903.9|0
1626251370000|2021-07-14 08:29:30|||||||||1
1626251380000|2021-07-14 08:29:40|42922.1|42902.1|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|1
1626251390000|2021-07-14 08:29:50|||||||||1
1626251400000|2021-07-14 08:30:00|42921.4|42901.4|42928.9|42908.9|42928.9|42908.9|42921.4|42901.4|7
1626251410000|2021-07-14 08:30:10|||||||||1
1626251420000|2021-07-14 08:30:20|42926.4|42906.4|42928.9|42908.9|42928.9|42908.9|42926.4|42906.4|2
1626251430000|2021-07-14 08:30:30|42927.1|42907.1|42923.9|42903.9|42927.1|42907.1|42923.9|42903.9|1
1626251440000|2021-07-14 08:30:40|42926.4|42906.4|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|3
1626251450000|2021-07-14 08:30:50|42928.9|42908.9|42923.2|42903.2|42928.9|42908.9|42923.2|42903.2|8
1626251460000|2021-07-14 08:31:00|42918.9|42898.9|42916.4|42896.4|42918.9|42898.9|42916.4|42896.4|3
1626251480000|2021-07-14 08:31:20|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|0
1626251500000|2021-07-14 08:31:40|42915.7|42895.7|42916.4|42896.4|42916.4|42896.4|42915.7|42895.7|2
1626251520000|2021-07-14 08:32:00|||||||||4
1626251530000|2021-07-14 08:32:10|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|1
1626251540000|2021-07-14 08:32:20|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|0
1626251560000|2021-07-14 08:32:40|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|9
1626251570000|2021-07-14 08:32:50|42927.6|42907.6|42943.9|42923.9|42946.4|42926.4|42927.6|42907.6|16
1626251580000|2021-07-14 08:33:00|42946.4|42926.4|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|11
1626251590000|2021-07-14 08:33:10|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|42943.9|42923.9|6
1626251600000|2021-07-14 08:33:20|42946.4|42926.4|42947.1|42927.1|42947.1|42927.1|42946.4|42926.4|2
1626251610000|2021-07-14 08:33:30|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|42948.9|42928.9|1
1626251620000|2021-07-14 08:33:40|42947.1|42927.1|42940.2|42920.2|42947.1|42927.1|42940.2|42920.2|1
1626251630000|2021-07-14 08:33:50|42938.9|42918.9|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|2
1626251640000|2021-07-14 08:34:00|42936.4|42916.4|42933.9|42913.9|42936.4|42916.4|42933.9|42913.9|0
1626251650000|2021-07-14 08:34:10|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|0
1626251680000|2021-07-14 08:34:40|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|1
1626251700000|2021-07-14 08:35:00|42931.4|42911.4|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|4
1626251710000|2021-07-14 08:35:10|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|4
1626251720000|2021-07-14 08:35:20|42923.9|42903.9|42921.4|42901.4|42923.9|42903.9|42919.6|42899.6|6
1626251730000|2021-07-14 08:35:30|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|0
1626251740000|2021-07-14 08:35:40|42922.1|42902.1|42923.9|42903.9|42923.9|42903.9|42921.4|42901.4|3
1626251750000|2021-07-14 08:35:50|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|0
1626251760000|2021-07-14 08:36:00|42921.4|42901.4|42916.4|42896.4|42921.4|42901.4|42916.4|42896.4|5
1626251770000|2021-07-14 08:36:10|42915.7|42895.7|42913.9|42893.9|42915.7|42895.7|42913.2|42893.2|3
1626251780000|2021-07-14 08:36:20|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|2
1626251790000|2021-07-14 08:36:30|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|42918.9|42898.9|2
1626251800000|2021-07-14 08:36:40|42920.7|42900.7|42917.1|42897.1|42921.4|42901.4|42917.1|42897.1|0
1626251810000|2021-07-14 08:36:50|42916.4|42896.4|42923.9|42903.9|42923.9|42903.9|42916.4|42896.4|2
1626251820000|2021-07-14 08:37:00|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|42921.4|42901.4|0
1626251830000|2021-07-14 08:37:10|42915.7|42895.7|42912.1|42892.1|42915.7|42895.7|42912.1|42892.1|12
1626251840000|2021-07-14 08:37:20|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42912.1|42892.1|4
1626251860000|2021-07-14 08:37:40|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|3
1626251870000|2021-07-14 08:37:50|42908.9|42888.9|42893.9|42873.9|42908.9|42888.9|42893.9|42873.9|12
1626251880000|2021-07-14 08:38:00|42892.1|42872.1|42893.2|42873.2|42893.9|42873.9|42888.9|42868.9|4
1626251890000|2021-07-14 08:38:10|42892.6|42872.6|42890.7|42870.7|42893.9|42873.9|42890.7|42870.7|2
1626251900000|2021-07-14 08:38:20|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|0
1626251910000|2021-07-14 08:38:30|42893.2|42873.2|42898.9|42878.9|42898.9|42878.9|42893.2|42873.2|4
1626251920000|2021-07-14 08:38:40|42900.7|42880.7|42903.9|42883.9|42903.9|42883.9|42900.7|42880.7|0
1626251930000|2021-07-14 08:38:50|42902.1|42882.1|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|0
1626251940000|2021-07-14 08:39:00|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|0
1626251950000|2021-07-14 08:39:10|42905.7|42885.7|42906.4|42886.4|42906.4|42886.4|42905.7|42885.7|1
1626251960000|2021-07-14 08:39:20|42901.4|42881.4|42901.4|42881.4|42903.9|42883.9|42901.4|42881.4|0
1626251970000|2021-07-14 08:39:30|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|0
1626251980000|2021-07-14 08:39:40|||||||||3
1626251990000|2021-07-14 08:39:50|||||||||1
1626252000000|2021-07-14 08:40:00|||||||||1
1626252010000|2021-07-14 08:40:10|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|2
1626252020000|2021-07-14 08:40:20|42906.4|42886.4|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|1
1626252030000|2021-07-14 08:40:30|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|2
1626252040000|2021-07-14 08:40:40|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|2
1626252070000|2021-07-14 08:41:10|42908.2|42888.2|42906.4|42886.4|42911.4|42891.4|42906.4|42886.4|0
1626252080000|2021-07-14 08:41:20|42908.2|42888.2|42906.4|42886.4|42908.9|42888.9|42906.4|42886.4|4
1626252090000|2021-07-14 08:41:30|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|0
1626252100000|2021-07-14 08:41:40|42906.4|42886.4|42906.4|42886.4|42908.9|42888.9|42906.4|42886.4|0
1626252110000|2021-07-14 08:41:50|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|0
1626252120000|2021-07-14 08:42:00|42909.6|42889.6|42906.4|42886.4|42909.6|42889.6|42906.4|42886.4|1
1626252140000|2021-07-14 08:42:20|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|0
1626252150000|2021-07-14 08:42:30|42903.9|42883.9|42908.9|42888.9|42908.9|42888.9|42903.9|42883.9|1
1626252160000|2021-07-14 08:42:40|42906.4|42886.4|42899.6|42879.6|42908.9|42888.9|42899.6|42879.6|3
1626252170000|2021-07-14 08:42:50|42901.4|42881.4|42900.7|42880.7|42901.4|42881.4|42900.7|42880.7|0
1626252180000|2021-07-14 08:43:00|42898.9|42878.9|42898.9|42878.9|42900.7|42880.7|42896.4|42876.4|0
1626252190000|2021-07-14 08:43:10|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|1
1626252200000|2021-07-14 08:43:20|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|2
1626252210000|2021-07-14 08:43:30|42893.2|42873.2|42891.4|42871.4|42893.9|42873.9|42891.4|42871.4|2
1626252220000|2021-07-14 08:43:40|42890.7|42870.7|42888.9|42868.9|42890.7|42870.7|42888.9|42868.9|0
1626252250000|2021-07-14 08:44:10|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|1
1626252260000|2021-07-14 08:44:20|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|2
1626252270000|2021-07-14 08:44:30|42895.7|42875.7|42893.9|42873.9|42895.7|42875.7|42893.9|42873.9|0
1626252280000|2021-07-14 08:44:40|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|1
1626252290000|2021-07-14 08:44:50|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|5
1626252300000|2021-07-14 08:45:00|42890.7|42870.7|42886.4|42866.4|42890.7|42870.7|42886.4|42866.4|3
1626252310000|2021-07-14 08:45:10|||||||||1
1626252320000|2021-07-14 08:45:20|42883.9|42863.9|42881.4|42861.4|42883.9|42863.9|42881.4|42861.4|1
1626252330000|2021-07-14 08:45:30|42880.7|42860.7|42878.9|42858.9|42880.7|42860.7|42878.9|42858.9|1
1626252340000|2021-07-14 08:45:40|42878.2|42858.2|42876.4|42856.4|42878.9|42858.9|42873.9|42853.9|6
1626252350000|2021-07-14 08:45:50|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|0
1626252360000|2021-07-14 08:46:00|42878.2|42858.2|42878.9|42858.9|42878.9|42858.9|42878.2|42858.2|1
1626252370000|2021-07-14 08:46:10|42876.4|42856.4|42873.9|42853.9|42878.9|42858.9|42873.9|42853.9|3
1626252380000|2021-07-14 08:46:20|||||||||1
1626252390000|2021-07-14 08:46:30|42872.1|42852.1|42873.9|42853.9|42873.9|42853.9|42872.1|42852.1|0
1626252400000|2021-07-14 08:46:40|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42868.2|42848.2|4
1626252410000|2021-07-14 08:46:50|42870.7|42850.7|42868.9|42848.9|42870.7|42850.7|42868.9|42848.9|0
1626252420000|2021-07-14 08:47:00|42866.4|42846.4|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|1
1626252430000|2021-07-14 08:47:10|||||||||1
1626252440000|2021-07-14 08:47:20|42863.9|42843.9|42853.9|42833.9|42863.9|42843.9|42850.7|42830.7|17
1626252450000|2021-07-14 08:47:30|42852.1|42832.1|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|1
1626252460000|2021-07-14 08:47:40|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|8
1626252470000|2021-07-14 08:47:50|||||||||3
1626252480000|2021-07-14 08:48:00|42854.6|42834.6|42850.2|42830.2|42856.4|42836.4|42850.2|42830.2|13
1626252490000|2021-07-14 08:48:10|42848.4|42828.4|42848.9|42828.9|42851.4|42831.4|42843.9|42823.9|9
1626252500000|2021-07-14 08:48:20|42847.1|42827.1|42843.9|42823.9|42847.1|42827.1|42843.9|42823.9|12
1626252510000|2021-07-14 08:48:30|42841.4|42821.4|42842.1|42822.1|42843.9|42823.9|42841.4|42821.4|2
1626252520000|2021-07-14 08:48:40|42843.2|42823.2|42840.7|42820.7|42843.9|42823.9|42838.9|42818.9|1
1626252530000|2021-07-14 08:48:50|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|2
1626252540000|2021-07-14 08:49:00|42843.2|42823.2|42848.9|42828.9|42848.9|42828.9|42843.2|42823.2|2
1626252550000|2021-07-14 08:49:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|1
1626252560000|2021-07-14 08:49:20|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|1
1626252570000|2021-07-14 08:49:30|42845.7|42825.7|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|1
1626252590000|2021-07-14 08:49:50|42844.6|42824.6|42843.9|42823.9|42844.6|42824.6|42843.9|42823.9|2
1626252600000|2021-07-14 08:50:00|42846.4|42826.4|42848.2|42828.2|42848.2|42828.2|42845.7|42825.7|3
1626252610000|2021-07-14 08:50:10|42846.4|42826.4|42845.7|42825.7|42846.4|42826.4|42845.7|42825.7|2
1626252620000|2021-07-14 08:50:20|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|7
1626252630000|2021-07-14 08:50:30|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|2
1626252640000|2021-07-14 08:50:40|42846.4|42826.4|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|0
1626252650000|2021-07-14 08:50:50|42844.6|42824.6|42840.1|42820.1|42844.6|42824.6|42840.1|42820.1|13
1626252660000|2021-07-14 08:51:00|42838.2|42818.2|42838.2|42818.2|42838.2|42818.2|42837.6|42817.6|2
1626252670000|2021-07-14 08:51:10|42835.1|42815.1|42838.2|42818.2|42838.2|42818.2|42835.1|42815.1|6
1626252680000|2021-07-14 08:51:20|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|1
1626252690000|2021-07-14 08:51:30|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|1
1626252710000|2021-07-14 08:51:50|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|0
1626252720000|2021-07-14 08:52:00|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1626252730000|2021-07-14 08:52:10|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|0
1626252740000|2021-07-14 08:52:20|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|3
1626252750000|2021-07-14 08:52:30|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|7
1626252760000|2021-07-14 08:52:40|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|0
1626252770000|2021-07-14 08:52:50|42832.1|42812.1|42833.2|42813.2|42833.2|42813.2|42831.4|42811.4|3
1626252780000|2021-07-14 08:53:00|42833.9|42813.9|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|2
1626252800000|2021-07-14 08:53:20|42838.2|42818.2|42838.9|42818.9|42838.9|42818.9|42838.2|42818.2|5
1626252810000|2021-07-14 08:53:30|42841.4|42821.4|42838.9|42818.9|42842.1|42822.1|42838.9|42818.9|3
1626252820000|2021-07-14 08:53:40|||||||||3
1626252830000|2021-07-14 08:53:50|42833.9|42813.9|42830.7|42810.7|42833.9|42813.9|42830.7|42810.7|15
1626252840000|2021-07-14 08:54:00|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|5
1626252850000|2021-07-14 08:54:10|42832.6|42812.6|42830.1|42810.1|42833.2|42813.2|42830.1|42810.1|1
1626252860000|2021-07-14 08:54:20|42831.9|42811.9|42833.2|42813.2|42833.2|42813.2|42831.9|42811.9|5
1626252870000|2021-07-14 08:54:30|42831.4|42811.4|42833.2|42813.2|42833.2|42813.2|42830.7|42810.7|1
1626252880000|2021-07-14 08:54:40|42832.6|42812.6|42830.7|42810.7|42832.6|42812.6|42830.7|42810.7|0
1626252890000|2021-07-14 08:54:50|42832.6|42812.6|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|1
1626252900000|2021-07-14 08:55:00|42835.7|42815.7|42831.4|42811.4|42835.7|42815.7|42831.4|42811.4|3
1626252910000|2021-07-14 08:55:10|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|42830.1|42810.1|13
1626252920000|2021-07-14 08:55:20|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|3
1626252930000|2021-07-14 08:55:30|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|3
1626252940000|2021-07-14 08:55:40|42834.6|42814.6|42837.1|42817.1|42837.1|42817.1|42834.6|42814.6|3
1626252950000|2021-07-14 08:55:50|||||||||2
1626252960000|2021-07-14 08:56:00|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|6
1626252970000|2021-07-14 08:56:10|42842.1|42822.1|42838.9|42818.9|42843.9|42823.9|42838.9|42818.9|6
1626252980000|2021-07-14 08:56:20|42837.1|42817.1|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1626252990000|2021-07-14 08:56:30|42836.4|42816.4|42833.9|42813.9|42836.4|42816.4|42833.9|42813.9|0
1626253000000|2021-07-14 08:56:40|42833.2|42813.2|42833.9|42813.9|42833.9|42813.9|42833.2|42813.2|4
1626253010000|2021-07-14 08:56:50|42832.1|42812.1|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|9
1626253020000|2021-07-14 08:57:00|42826.4|42806.4|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|9
1626253030000|2021-07-14 08:57:10|||||||||3
1626253050000|2021-07-14 08:57:30|42828.9|42808.9|42826.4|42806.4|42828.9|42808.9|42825.7|42805.7|4
1626253060000|2021-07-14 08:57:40|42828.9|42808.9|42826.4|42806.4|42829.6|42809.6|42826.4|42806.4|4
1626253080000|2021-07-14 08:58:00|42827.1|42807.1|42828.9|42808.9|42828.9|42808.9|42827.1|42807.1|2
1626253090000|2021-07-14 08:58:10|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|6
1626253100000|2021-07-14 08:58:20|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|1
1626253110000|2021-07-14 08:58:30|42823.9|42803.9|42802.6|42782.6|42823.9|42803.9|42800.7|42780.7|23
1626253120000|2021-07-14 08:58:40|42803.9|42783.9|42805.7|42785.7|42805.7|42785.7|42803.9|42783.9|4
1626253130000|2021-07-14 08:58:50|42803.9|42783.9|42805.7|42785.7|42805.7|42785.7|42803.9|42783.9|2
1626253140000|2021-07-14 08:59:00|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42801.4|42781.4|2
1626253150000|2021-07-14 08:59:10|42805.7|42785.7|42803.9|42783.9|42805.7|42785.7|42803.9|42783.9|1
1626253160000|2021-07-14 08:59:20|42806.4|42786.4|42803.9|42783.9|42806.4|42786.4|42803.9|42783.9|5
1626253170000|2021-07-14 08:59:30|42805.7|42785.7|42801.4|42781.4|42805.7|42785.7|42801.4|42781.4|5
1626253180000|2021-07-14 08:59:40|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|1
1626253190000|2021-07-14 08:59:50|42798.9|42778.9|42795.7|42775.7|42798.9|42778.9|42793.9|42773.9|3
1626253200000|2021-07-14 09:00:00|42796.4|42776.4|42787.1|42767.1|42796.4|42776.4|42787.1|42767.1|10
1626253210000|2021-07-14 09:00:10|42789.6|42769.6|42786.4|42766.4|42789.6|42769.6|42786.4|42766.4|4
1626253220000|2021-07-14 09:00:20|42784.6|42764.6|42783.9|42763.9|42784.6|42764.6|42783.9|42763.9|2
1626253230000|2021-07-14 09:00:30|42784.6|42764.6|42775.7|42755.7|42784.6|42764.6|42775.7|42755.7|8
1626253240000|2021-07-14 09:00:40|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|1
1626253250000|2021-07-14 09:00:50|42775.7|42755.7|42776.4|42756.4|42776.4|42756.4|42773.9|42753.9|5
1626253260000|2021-07-14 09:01:00|42778.9|42758.9|42773.9|42753.9|42778.9|42758.9|42773.9|42753.9|5
1626253270000|2021-07-14 09:01:10|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|42774.6|42754.6|1
1626253280000|2021-07-14 09:01:20|42773.9|42753.9|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|5
1626253290000|2021-07-14 09:01:30|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|3
1626253300000|2021-07-14 09:01:40|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|42775.7|42755.7|8
1626253310000|2021-07-14 09:01:50|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|1
1626253320000|2021-07-14 09:02:00|42783.9|42763.9|42786.4|42766.4|42788.2|42768.2|42783.9|42763.9|14
1626253330000|2021-07-14 09:02:10|42788.9|42768.9|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|0
1626253340000|2021-07-14 09:02:20|42793.2|42773.2|42808.9|42788.9|42808.9|42788.9|42793.2|42773.2|10
1626253350000|2021-07-14 09:02:30|42810.7|42790.7|42811.4|42791.4|42814.6|42794.6|42810.7|42790.7|5
1626253370000|2021-07-14 09:02:50|42809.6|42789.6|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|3
1626253380000|2021-07-14 09:03:00|42804.6|42784.6|42807.1|42787.1|42807.1|42787.1|42804.6|42784.6|0
1626253390000|2021-07-14 09:03:10|42805.7|42785.7|42803.9|42783.9|42805.7|42785.7|42803.9|42783.9|7
1626253420000|2021-07-14 09:03:40|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|1
1626253430000|2021-07-14 09:03:50|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|1
1626253440000|2021-07-14 09:04:00|||||||||1
1626253450000|2021-07-14 09:04:10|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42803.9|42783.9|5
1626253460000|2021-07-14 09:04:20|42805.7|42785.7|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|3
1626253470000|2021-07-14 09:04:30|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|0
1626253480000|2021-07-14 09:04:40|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|0
1626253490000|2021-07-14 09:04:50|||||||||2
1626253500000|2021-07-14 09:05:00|42808.9|42788.9|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|4
1626253510000|2021-07-14 09:05:10|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|1
1626253520000|2021-07-14 09:05:20|42810.7|42790.7|42806.4|42786.4|42810.7|42790.7|42806.4|42786.4|1
1626253530000|2021-07-14 09:05:30|42808.9|42788.9|42811.4|42791.4|42811.4|42791.4|42808.9|42788.9|7
1626253550000|2021-07-14 09:05:50|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|1
1626253560000|2021-07-14 09:06:00|||||||||1
1626253570000|2021-07-14 09:06:10|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|0
1626253580000|2021-07-14 09:06:20|42812.1|42792.1|42811.4|42791.4|42812.1|42792.1|42811.4|42791.4|3
1626253590000|2021-07-14 09:06:30|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|6
1626253600000|2021-07-14 09:06:40|42806.4|42786.4|42796.4|42776.4|42806.4|42786.4|42796.4|42776.4|14
1626253610000|2021-07-14 09:06:50|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42789.6|42769.6|11
1626253620000|2021-07-14 09:07:00|42792.1|42772.1|42791.4|42771.4|42792.1|42772.1|42791.4|42771.4|11
1626253630000|2021-07-14 09:07:10|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|4
1626253640000|2021-07-14 09:07:20|42777.1|42757.1|42771.4|42751.4|42777.1|42757.1|42766.4|42746.4|24
1626253650000|2021-07-14 09:07:30|42770.7|42750.7|42766.4|42746.4|42770.7|42750.7|42766.4|42746.4|13
1626253660000|2021-07-14 09:07:40|42763.9|42743.9|42758.9|42738.9|42763.9|42743.9|42757.1|42737.1|10
1626253670000|2021-07-14 09:07:50|42757.6|42737.6|42760.7|42740.7|42760.7|42740.7|42754.6|42734.6|5
1626253680000|2021-07-14 09:08:00|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42757.1|42737.1|7
1626253690000|2021-07-14 09:08:10|42755.7|42735.7|42755.7|42735.7|42756.4|42736.4|42753.9|42733.9|5
1626253700000|2021-07-14 09:08:20|42757.6|42737.6|42758.9|42738.9|42758.9|42738.9|42757.6|42737.6|1
1626253710000|2021-07-14 09:08:30|42756.4|42736.4|42726.4|42706.4|42756.4|42736.4|42726.4|42706.4|35
1626253720000|2021-07-14 09:08:40|42728.2|42708.2|42713.9|42693.9|42728.9|42708.9|42713.9|42693.9|47
1626253730000|2021-07-14 09:08:50|42712.1|42692.1|42683.9|42663.9|42712.1|42692.1|42683.9|42663.9|42
1626253740000|2021-07-14 09:09:00|42685.7|42665.7|42688.9|42668.9|42696.4|42676.4|42685.7|42665.7|42
1626253750000|2021-07-14 09:09:10|42691.4|42671.4|42683.9|42663.9|42691.4|42671.4|42681.4|42661.4|10
1626253760000|2021-07-14 09:09:20|42686.4|42666.4|42691.4|42671.4|42691.4|42671.4|42686.4|42666.4|21
1626253770000|2021-07-14 09:09:30|42694.6|42674.6|42708.9|42688.9|42708.9|42688.9|42694.6|42674.6|19
1626253780000|2021-07-14 09:09:40|42713.9|42693.9|42708.2|42688.2|42716.4|42696.4|42708.2|42688.2|6
1626253790000|2021-07-14 09:09:50|42708.9|42688.9|42712.1|42692.1|42712.1|42692.1|42708.9|42688.9|6
1626253800000|2021-07-14 09:10:00|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|6
1626253810000|2021-07-14 09:10:10|42713.9|42693.9|42721.4|42701.4|42721.4|42701.4|42706.4|42686.4|31
1626253820000|2021-07-14 09:10:20|||||||||1
1626253830000|2021-07-14 09:10:30|42718.9|42698.9|42723.9|42703.9|42723.9|42703.9|42718.9|42698.9|7
1626253840000|2021-07-14 09:10:40|42725.7|42705.7|42731.4|42711.4|42731.4|42711.4|42725.7|42705.7|6
1626253850000|2021-07-14 09:10:50|42728.9|42708.9|42726.4|42706.4|42728.9|42708.9|42726.4|42706.4|9
1626253860000|2021-07-14 09:11:00|42721.4|42701.4|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|4
1626253870000|2021-07-14 09:11:10|42717.1|42697.1|42716.4|42696.4|42717.1|42697.1|42716.4|42696.4|4
1626253880000|2021-07-14 09:11:20|42718.2|42698.2|42728.9|42708.9|42728.9|42708.9|42718.2|42698.2|3
1626253890000|2021-07-14 09:11:30|42729.6|42709.6|42736.4|42716.4|42736.4|42716.4|42729.6|42709.6|7
1626253900000|2021-07-14 09:11:40|||||||||1
1626253910000|2021-07-14 09:11:50|42734.6|42714.6|42738.9|42718.9|42738.9|42718.9|42733.9|42713.9|7
1626253920000|2021-07-14 09:12:00|42743.9|42723.9|42746.4|42726.4|42746.4|42726.4|42743.9|42723.9|10
1626253930000|2021-07-14 09:12:10|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|5
1626253940000|2021-07-14 09:12:20|42743.9|42723.9|42733.9|42713.9|42743.9|42723.9|42733.9|42713.9|7
1626253950000|2021-07-14 09:12:30|42735.7|42715.7|42746.4|42726.4|42750.7|42730.7|42735.7|42715.7|8
1626253960000|2021-07-14 09:12:40|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|1
1626253970000|2021-07-14 09:12:50|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|2
1626254000000|2021-07-14 09:13:20|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|4
1626254010000|2021-07-14 09:13:30|||||||||2
1626254020000|2021-07-14 09:13:40|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|1
1626254040000|2021-07-14 09:14:00|||||||||1
1626254050000|2021-07-14 09:14:10|42751.4|42731.4|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|2
1626254060000|2021-07-14 09:14:20|42747.1|42727.1|42748.9|42728.9|42748.9|42728.9|42747.1|42727.1|17
1626254070000|2021-07-14 09:14:30|42746.4|42726.4|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|4
1626254080000|2021-07-14 09:14:40|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42748.9|42728.9|0
1626254090000|2021-07-14 09:14:50|42746.4|42726.4|42761.4|42741.4|42763.2|42743.2|42746.4|42726.4|9
1626254100000|2021-07-14 09:15:00|42763.2|42743.2|42766.4|42746.4|42768.9|42748.9|42763.2|42743.2|3
1626254110000|2021-07-14 09:15:10|42768.9|42748.9|42771.4|42751.4|42778.9|42758.9|42768.9|42748.9|12
1626254120000|2021-07-14 09:15:20|||||||||15
1626254130000|2021-07-14 09:15:30|||||||||1
1626254140000|2021-07-14 09:15:40|42768.9|42748.9|42765.7|42745.7|42768.9|42748.9|42765.7|42745.7|4
1626254150000|2021-07-14 09:15:50|42763.9|42743.9|42758.9|42738.9|42763.9|42743.9|42758.9|42738.9|4
1626254180000|2021-07-14 09:16:20|||||||||1
1626254190000|2021-07-14 09:16:30|42760.7|42740.7|42756.4|42736.4|42760.7|42740.7|42756.4|42736.4|11
1626254210000|2021-07-14 09:16:50|42754.6|42734.6|42756.4|42736.4|42756.4|42736.4|42754.6|42734.6|0
1626254220000|2021-07-14 09:17:00|42761.4|42741.4|42763.9|42743.9|42766.4|42746.4|42761.4|42741.4|7
1626254230000|2021-07-14 09:17:10|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|0
1626254240000|2021-07-14 09:17:20|42763.2|42743.2|42763.9|42743.9|42763.9|42743.9|42763.2|42743.2|0
1626254260000|2021-07-14 09:17:40|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|3
1626254270000|2021-07-14 09:17:50|42766.4|42746.4|42768.9|42748.9|42771.4|42751.4|42766.4|42746.4|6
1626254290000|2021-07-14 09:18:10|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42763.9|42743.9|5
1626254310000|2021-07-14 09:18:30|42763.9|42743.9|42761.4|42741.4|42763.9|42743.9|42761.4|42741.4|0
1626254320000|2021-07-14 09:18:40|42759.6|42739.6|42763.9|42743.9|42763.9|42743.9|42758.9|42738.9|5
1626254330000|2021-07-14 09:18:50|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|0
1626254340000|2021-07-14 09:19:00|||||||||1
1626254360000|2021-07-14 09:19:20|42758.9|42738.9|42756.4|42736.4|42758.9|42738.9|42756.4|42736.4|5
1626254370000|2021-07-14 09:19:30|42753.9|42733.9|42756.4|42736.4|42756.4|42736.4|42753.9|42733.9|2
1626254390000|2021-07-14 09:19:50|42753.9|42733.9|42742.1|42722.1|42753.9|42733.9|42742.1|42722.1|18
1626254400000|2021-07-14 09:20:00|42740.2|42720.2|42726.4|42706.4|42740.2|42720.2|42725.7|42705.7|10
1626254410000|2021-07-14 09:20:10|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|0
1626254420000|2021-07-14 09:20:20|42730.7|42710.7|42726.4|42706.4|42731.4|42711.4|42726.4|42706.4|1
1626254430000|2021-07-14 09:20:30|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|1
1626254440000|2021-07-14 09:20:40|42722.1|42702.1|42725.7|42705.7|42725.7|42705.7|42721.4|42701.4|8
1626254450000|2021-07-14 09:20:50|42726.4|42706.4|42721.4|42701.4|42726.4|42706.4|42721.4|42701.4|7
1626254460000|2021-07-14 09:21:00|42718.9|42698.9|42716.4|42696.4|42718.9|42698.9|42713.9|42693.9|21
1626254470000|2021-07-14 09:21:10|42714.6|42694.6|42713.9|42693.9|42714.6|42694.6|42713.9|42693.9|1
1626254480000|2021-07-14 09:21:20|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|1
1626254490000|2021-07-14 09:21:30|42717.1|42697.1|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|2
1626254500000|2021-07-14 09:21:40|42715.7|42695.7|42716.4|42696.4|42716.4|42696.4|42715.7|42695.7|4
1626254510000|2021-07-14 09:21:50|42717.1|42697.1|42716.4|42696.4|42717.1|42697.1|42716.4|42696.4|2
1626254520000|2021-07-14 09:22:00|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|1
1626254540000|2021-07-14 09:22:20|42723.2|42703.2|42725.1|42705.1|42725.1|42705.1|42723.2|42703.2|3
1626254550000|2021-07-14 09:22:30|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|4
1626254560000|2021-07-14 09:22:40|||||||||4
1626254590000|2021-07-14 09:23:10|42725.7|42705.7|42721.4|42701.4|42725.7|42705.7|42721.4|42701.4|8
1626254600000|2021-07-14 09:23:20|||||||||2
1626254630000|2021-07-14 09:23:50|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|1
1626254640000|2021-07-14 09:24:00|42724.6|42704.6|42731.4|42711.4|42731.4|42711.4|42724.6|42704.6|10
1626254650000|2021-07-14 09:24:10|42726.4|42706.4|42723.9|42703.9|42728.9|42708.9|42723.9|42703.9|18
1626254660000|2021-07-14 09:24:20|42722.1|42702.1|42721.4|42701.4|42723.9|42703.9|42721.4|42701.4|0
1626254670000|2021-07-14 09:24:30|42722.1|42702.1|42723.9|42703.9|42723.9|42703.9|42721.4|42701.4|4
1626254690000|2021-07-14 09:24:50|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|1
1626254700000|2021-07-14 09:25:00|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|1
1626254710000|2021-07-14 09:25:10|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|0
1626254720000|2021-07-14 09:25:20|42725.7|42705.7|42723.9|42703.9|42728.2|42708.2|42723.9|42703.9|2
1626254740000|2021-07-14 09:25:40|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|2
1626254750000|2021-07-14 09:25:50|42728.2|42708.2|42726.4|42706.4|42728.2|42708.2|42723.9|42703.9|2
1626254760000|2021-07-14 09:26:00|42725.7|42705.7|42726.4|42706.4|42726.4|42706.4|42725.7|42705.7|1
1626254790000|2021-07-14 09:26:30|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|3
1626254800000|2021-07-14 09:26:40|42724.6|42704.6|42723.9|42703.9|42724.6|42704.6|42723.9|42703.9|5
1626254830000|2021-07-14 09:27:10|||||||||1
1626254840000|2021-07-14 09:27:20|42726.4|42706.4|42723.9|42703.9|42727.1|42707.1|42723.9|42703.9|4
1626254850000|2021-07-14 09:27:30|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|1
1626254880000|2021-07-14 09:28:00|42723.9|42703.9|42709.6|42689.6|42723.9|42703.9|42709.6|42689.6|10
1626254890000|2021-07-14 09:28:10|42710.7|42690.7|42711.4|42691.4|42711.4|42691.4|42710.7|42690.7|3
1626254900000|2021-07-14 09:28:20|42713.2|42693.2|42715.7|42695.7|42716.4|42696.4|42713.2|42693.2|1
1626254910000|2021-07-14 09:28:30|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|42713.9|42693.9|4
1626254920000|2021-07-14 09:28:40|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|2
1626254930000|2021-07-14 09:28:50|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|2
1626254940000|2021-07-14 09:29:00|42716.4|42696.4|42721.4|42701.4|42721.4|42701.4|42716.4|42696.4|1
1626254960000|2021-07-14 09:29:20|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|2
1626254970000|2021-07-14 09:29:30|42733.9|42713.9|42735.7|42715.7|42735.7|42715.7|42733.9|42713.9|1
1626254980000|2021-07-14 09:29:40|42738.9|42718.9|42743.2|42723.2|42743.2|42723.2|42738.9|42718.9|4
1626254990000|2021-07-14 09:29:50|42745.1|42725.1|42750.7|42730.7|42750.7|42730.7|42745.1|42725.1|6
1626255000000|2021-07-14 09:30:00|42753.2|42733.2|42746.4|42726.4|42753.2|42733.2|42746.4|42726.4|10
1626255010000|2021-07-14 09:30:10|42744.6|42724.6|42741.4|42721.4|42744.6|42724.6|42741.4|42721.4|2
1626255020000|2021-07-14 09:30:20|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42736.4|42716.4|6
1626255030000|2021-07-14 09:30:30|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|0
1626255040000|2021-07-14 09:30:40|42739.6|42719.6|42738.9|42718.9|42739.6|42719.6|42738.9|42718.9|1
1626255050000|2021-07-14 09:30:50|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|1
1626255060000|2021-07-14 09:31:00|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|7
1626255070000|2021-07-14 09:31:10|42749.4|42729.4|42756.2|42736.2|42756.2|42736.2|42749.4|42729.4|3
1626255080000|2021-07-14 09:31:20|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|1
1626255090000|2021-07-14 09:31:30|42758.2|42738.2|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|6
1626255100000|2021-07-14 09:31:40|42758.9|42738.9|42756.4|42736.4|42758.9|42738.9|42756.4|42736.4|2
1626255110000|2021-07-14 09:31:50|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|2
1626255120000|2021-07-14 09:32:00|42758.9|42738.9|42759.6|42739.6|42759.6|42739.6|42758.9|42738.9|6
1626255130000|2021-07-14 09:32:10|42761.4|42741.4|42759.6|42739.6|42762.1|42742.1|42759.6|42739.6|2
1626255140000|2021-07-14 09:32:20|42762.1|42742.1|42760.7|42740.7|42762.1|42742.1|42760.7|42740.7|1
1626255150000|2021-07-14 09:32:30|||||||||3
1626255160000|2021-07-14 09:32:40|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|2
1626255170000|2021-07-14 09:32:50|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|1
1626255180000|2021-07-14 09:33:00|42758.9|42738.9|42761.4|42741.4|42762.1|42742.1|42758.9|42738.9|3
1626255200000|2021-07-14 09:33:20|42758.9|42738.9|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|0
1626255210000|2021-07-14 09:33:30|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|4
1626255220000|2021-07-14 09:33:40|||||||||1
1626255230000|2021-07-14 09:33:50|42757.1|42737.1|42738.9|42718.9|42757.1|42737.1|42737.1|42717.1|6
1626255240000|2021-07-14 09:34:00|||||||||1
1626255250000|2021-07-14 09:34:10|42739.5|42719.5|42743.9|42723.9|42743.9|42723.9|42739.5|42719.5|5
1626255270000|2021-07-14 09:34:30|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|5
1626255280000|2021-07-14 09:34:40|||||||||1
1626255290000|2021-07-14 09:34:50|42741.4|42721.4|42738.9|42718.9|42741.4|42721.4|42738.9|42718.9|8
1626255300000|2021-07-14 09:35:00|42738.2|42718.2|42735.1|42715.1|42738.2|42718.2|42735.1|42715.1|1
1626255310000|2021-07-14 09:35:10|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|7
1626255320000|2021-07-14 09:35:20|42736.4|42716.4|42743.9|42723.9|42743.9|42723.9|42736.4|42716.4|3
1626255330000|2021-07-14 09:35:30|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|1
1626255340000|2021-07-14 09:35:40|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|1
1626255350000|2021-07-14 09:35:50|42756.4|42736.4|42751.4|42731.4|42756.4|42736.4|42751.4|42731.4|8
1626255360000|2021-07-14 09:36:00|42750.7|42730.7|42748.9|42728.9|42750.7|42730.7|42748.9|42728.9|0
1626255370000|2021-07-14 09:36:10|42747|42727|42746.4|42726.4|42747|42727|42746.4|42726.4|1
1626255380000|2021-07-14 09:36:20|42748.2|42728.2|42746.4|42726.4|42748.2|42728.2|42746.4|42726.4|0
1626255400000|2021-07-14 09:36:40|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|1
1626255420000|2021-07-14 09:37:00|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|1
1626255440000|2021-07-14 09:37:20|||||||||1
1626255450000|2021-07-14 09:37:30|||||||||1
1626255470000|2021-07-14 09:37:50|42745.1|42725.1|42738.2|42718.2|42745.1|42725.1|42738.2|42718.2|3
1626255480000|2021-07-14 09:38:00|42737.6|42717.6|42749.5|42729.5|42749.5|42729.5|42737.6|42717.6|4
1626255490000|2021-07-14 09:38:10|42752|42732|42752|42732|42752|42732|42749.5|42729.5|1
1626255510000|2021-07-14 09:38:30|42751.4|42731.4|42753.9|42733.9|42753.9|42733.9|42749.5|42729.5|1
1626255520000|2021-07-14 09:38:40|||||||||3
1626255530000|2021-07-14 09:38:50|42757|42737|42757|42737|42757|42737|42757|42737|0
1626255540000|2021-07-14 09:39:00|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|2
1626255560000|2021-07-14 09:39:20|42757|42737|42756.4|42736.4|42758.2|42738.2|42753.9|42733.9|6
1626255570000|2021-07-14 09:39:30|42753.9|42733.9|42751.4|42731.4|42753.9|42733.9|42751.4|42731.4|2
1626255590000|2021-07-14 09:39:50|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|0
1626255600000|2021-07-14 09:40:00|42748.2|42728.2|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|1
1626255610000|2021-07-14 09:40:10|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|5
1626255650000|2021-07-14 09:40:50|42741.4|42721.4|42738.9|42718.9|42741.4|42721.4|42738.9|42718.9|1
1626255660000|2021-07-14 09:41:00|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|0
1626255680000|2021-07-14 09:41:20|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|4
1626255690000|2021-07-14 09:41:30|42741.4|42721.4|42741.4|42721.4|42743.9|42723.9|42741.4|42721.4|4
1626255720000|2021-07-14 09:42:00|42737|42717|42736.4|42716.4|42737|42717|42736.4|42716.4|2
1626255740000|2021-07-14 09:42:20|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|5
1626255750000|2021-07-14 09:42:30|42732|42712|42731.4|42711.4|42733.2|42713.2|42731.4|42711.4|2
1626255760000|2021-07-14 09:42:40|||||||||1
1626255800000|2021-07-14 09:43:20|42733.9|42713.9|42731.4|42711.4|42733.9|42713.9|42731.4|42711.4|9
1626255820000|2021-07-14 09:43:40|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|2
1626255830000|2021-07-14 09:43:50|42733.2|42713.2|42733.9|42713.9|42733.9|42713.9|42733.2|42713.2|3
1626255840000|2021-07-14 09:44:00|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|5
1626255870000|2021-07-14 09:44:30|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|0
1626255880000|2021-07-14 09:44:40|||||||||2
1626255890000|2021-07-14 09:44:50|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|1
1626255900000|2021-07-14 09:45:00|42739.5|42719.5|42736.4|42716.4|42739.5|42719.5|42736.4|42716.4|0
1626255910000|2021-07-14 09:45:10|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|1
1626255920000|2021-07-14 09:45:20|42732|42712|42731.4|42711.4|42732|42712|42731.4|42711.4|0
1626255930000|2021-07-14 09:45:30|||||||||1
1626255940000|2021-07-14 09:45:40|||||||||1
1626255950000|2021-07-14 09:45:50|42733.2|42713.2|42731.4|42711.4|42733.9|42713.9|42731.4|42711.4|0
1626255960000|2021-07-14 09:46:00|42735.1|42715.1|42736.4|42716.4|42736.4|42716.4|42733.9|42713.9|1
1626255970000|2021-07-14 09:46:10|42734.5|42714.5|42733.9|42713.9|42734.5|42714.5|42733.9|42713.9|0
1626256000000|2021-07-14 09:46:40|42733.2|42713.2|42733.9|42713.9|42733.9|42713.9|42728.9|42708.9|5
1626256010000|2021-07-14 09:46:50|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|6
1626256050000|2021-07-14 09:47:30|42733.2|42713.2|42733.9|42713.9|42733.9|42713.9|42733.2|42713.2|1
1626256060000|2021-07-14 09:47:40|||||||||2
1626256070000|2021-07-14 09:47:50|42736.4|42716.4|42738.9|42718.9|42738.9|42718.9|42736.4|42716.4|1
1626256110000|2021-07-14 09:48:30|42740.7|42720.7|42738.9|42718.9|42740.7|42720.7|42738.9|42718.9|1
1626256120000|2021-07-14 09:48:40|42741.4|42721.4|42738.9|42718.9|42741.4|42721.4|42738.9|42718.9|0
1626256130000|2021-07-14 09:48:50|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|0
1626256140000|2021-07-14 09:49:00|42738.9|42718.9|42741.4|42721.4|42741.4|42721.4|42738.9|42718.9|2
1626256160000|2021-07-14 09:49:20|42739.5|42719.5|42743.2|42723.2|42743.2|42723.2|42739.5|42719.5|1
1626256170000|2021-07-14 09:49:30|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|0
1626256180000|2021-07-14 09:49:40|42742.6|42722.6|42741.4|42721.4|42742.6|42722.6|42738.9|42718.9|1
1626256190000|2021-07-14 09:49:50|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42738.9|42718.9|0
1626256200000|2021-07-14 09:50:00|42738.9|42718.9|42736.4|42716.4|42738.9|42718.9|42736.4|42716.4|4
1626256210000|2021-07-14 09:50:10|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|42732|42712|4
1626256220000|2021-07-14 09:50:20|42731.4|42711.4|42732|42712|42733.9|42713.9|42731.4|42711.4|1
1626256230000|2021-07-14 09:50:30|42731.4|42711.4|42736.4|42716.4|42736.4|42716.4|42731.4|42711.4|3
1626256240000|2021-07-14 09:50:40|42741.4|42721.4|42743.2|42723.2|42743.2|42723.2|42741.4|42721.4|1
1626256250000|2021-07-14 09:50:50|42745.1|42725.1|42743.9|42723.9|42745.1|42725.1|42743.9|42723.9|4
1626256260000|2021-07-14 09:51:00|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|5
1626256270000|2021-07-14 09:51:10|42750.7|42730.7|42753.9|42733.9|42756.4|42736.4|42750.7|42730.7|8
1626256280000|2021-07-14 09:51:20|42755.7|42735.7|42756.4|42736.4|42756.4|42736.4|42753.9|42733.9|2
1626256300000|2021-07-14 09:51:40|42755.7|42735.7|42753.9|42733.9|42755.7|42735.7|42753.9|42733.9|5
1626256320000|2021-07-14 09:52:00|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|3
1626256330000|2021-07-14 09:52:10|42762|42742|42761.4|42741.4|42762|42742|42758.9|42738.9|4
1626256340000|2021-07-14 09:52:20|42758.9|42738.9|42756.4|42736.4|42758.9|42738.9|42756.4|42736.4|6
1626256350000|2021-07-14 09:52:30|42753.9|42733.9|42751.4|42731.4|42753.9|42733.9|42751.4|42731.4|0
1626256360000|2021-07-14 09:52:40|||||||||1
1626256370000|2021-07-14 09:52:50|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|0
1626256380000|2021-07-14 09:53:00|42750.7|42730.7|42753.9|42733.9|42753.9|42733.9|42750.7|42730.7|0
1626256390000|2021-07-14 09:53:10|||||||||1
1626256400000|2021-07-14 09:53:20|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|5
1626256430000|2021-07-14 09:53:50|42746.4|42726.4|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|0
1626256440000|2021-07-14 09:54:00|42748.2|42728.2|42748.9|42728.9|42748.9|42728.9|42748.2|42728.2|2
1626256450000|2021-07-14 09:54:10|||||||||1
1626256460000|2021-07-14 09:54:20|42753.9|42733.9|42758.9|42738.9|42758.9|42738.9|42753.9|42733.9|3
1626256490000|2021-07-14 09:54:50|42761.4|42741.4|42766.4|42746.4|42766.4|42746.4|42761.4|42741.4|3
1626256500000|2021-07-14 09:55:00|42768.2|42748.2|42768.9|42748.9|42768.9|42748.9|42768.2|42748.2|0
1626256510000|2021-07-14 09:55:10|42767|42747|42766.4|42746.4|42768.9|42748.9|42766.4|42746.4|3
1626256520000|2021-07-14 09:55:20|||||||||3
1626256530000|2021-07-14 09:55:30|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|1
1626256540000|2021-07-14 09:55:40|42762|42742|42761.4|42741.4|42762|42742|42761.4|42741.4|0
1626256550000|2021-07-14 09:55:50|42763.9|42743.9|42766.4|42746.4|42766.4|42746.4|42763.9|42743.9|2
1626256560000|2021-07-14 09:56:00|42768.9|42748.9|42765.7|42745.7|42768.9|42748.9|42765.7|42745.7|3
1626256570000|2021-07-14 09:56:10|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|1
1626256580000|2021-07-14 09:56:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|4
1626256590000|2021-07-14 09:56:30|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|0
1626256610000|2021-07-14 09:56:50|42764.5|42744.5|42762|42742|42764.5|42744.5|42762|42742|5
1626256620000|2021-07-14 09:57:00|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|0
1626256630000|2021-07-14 09:57:10|42756.4|42736.4|42753.9|42733.9|42756.4|42736.4|42753.9|42733.9|4
1626256640000|2021-07-14 09:57:20|42751.4|42731.4|42751.4|42731.4|42753.9|42733.9|42751.4|42731.4|0
1626256650000|2021-07-14 09:57:30|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42751.4|42731.4|6
1626256670000|2021-07-14 09:57:50|42751.4|42731.4|42756.4|42736.4|42756.4|42736.4|42751.4|42731.4|0
1626256680000|2021-07-14 09:58:00|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|0
1626256690000|2021-07-14 09:58:10|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|1
1626256710000|2021-07-14 09:58:30|42758.2|42738.2|42758.9|42738.9|42758.9|42738.9|42758.2|42738.2|0
1626256730000|2021-07-14 09:58:50|42761.4|42741.4|42772|42752|42772|42752|42761.4|42741.4|6
1626256740000|2021-07-14 09:59:00|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|2
1626256750000|2021-07-14 09:59:10|42772|42752|42772|42752|42772|42752|42772|42752|0
1626256760000|2021-07-14 09:59:20|||||||||1
1626256770000|2021-07-14 09:59:30|42777|42757|42777|42757|42777|42757|42777|42757|2
1626256780000|2021-07-14 09:59:40|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|2
1626256800000|2021-07-14 10:00:00|||||||||1
1626256810000|2021-07-14 10:00:10|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|13
1626256820000|2021-07-14 10:00:20|42783.2|42763.2|42783.9|42763.9|42783.9|42763.9|42780.2|42760.2|14
1626256830000|2021-07-14 10:00:30|42783.2|42763.2|42778.9|42758.9|42783.2|42763.2|42778.9|42758.9|10
1626256840000|2021-07-14 10:00:40|42777|42757|42778.9|42758.9|42778.9|42758.9|42777|42757|5
1626256850000|2021-07-14 10:00:50|||||||||4
1626256860000|2021-07-14 10:01:00|42781.4|42761.4|42783.9|42763.9|42783.9|42763.9|42781.4|42761.4|2
1626256870000|2021-07-14 10:01:10|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|1
1626256880000|2021-07-14 10:01:20|42787|42767|42790.7|42770.7|42793.2|42773.2|42786.4|42766.4|17
1626256890000|2021-07-14 10:01:30|42791.4|42771.4|42793.9|42773.9|42793.9|42773.9|42790.7|42770.7|6
1626256900000|2021-07-14 10:01:40|42794.5|42774.5|42796.4|42776.4|42796.4|42776.4|42794.5|42774.5|12
1626256910000|2021-07-14 10:01:50|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|4
1626256930000|2021-07-14 10:02:10|42791.4|42771.4|42782|42762|42791.4|42771.4|42782|42762|20
1626256940000|2021-07-14 10:02:20|||||||||3
1626256950000|2021-07-14 10:02:30|42779.5|42759.5|42781.4|42761.4|42781.4|42761.4|42777|42757|7
1626256960000|2021-07-14 10:02:40|||||||||10
1626256970000|2021-07-14 10:02:50|42773.9|42753.9|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|6
1626256980000|2021-07-14 10:03:00|42772|42752|42766.4|42746.4|42772|42752|42766.4|42746.4|6
1626256990000|2021-07-14 10:03:10|||||||||2
1626257010000|2021-07-14 10:03:30|||||||||1
1626257030000|2021-07-14 10:03:50|42767|42747|42768.9|42748.9|42768.9|42748.9|42767|42747|2
1626257040000|2021-07-14 10:04:00|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|0
1626257050000|2021-07-14 10:04:10|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|4
1626257070000|2021-07-14 10:04:30|42762.7|42742.7|42762|42742|42762.7|42742.7|42762|42742|1
1626257080000|2021-07-14 10:04:40|42763.9|42743.9|42763.9|42743.9|42766.4|42746.4|42763.9|42743.9|1
1626257090000|2021-07-14 10:04:50|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|1
1626257110000|2021-07-14 10:05:10|42773.9|42753.9|42781.4|42761.4|42781.4|42761.4|42773.9|42753.9|0
1626257120000|2021-07-14 10:05:20|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|2
1626257130000|2021-07-14 10:05:30|||||||||1
1626257140000|2021-07-14 10:05:40|42778.2|42758.2|42776.4|42756.4|42778.2|42758.2|42774.5|42754.5|2
1626257150000|2021-07-14 10:05:50|42773.9|42753.9|42778.9|42758.9|42778.9|42758.9|42773.9|42753.9|0
1626257160000|2021-07-14 10:06:00|42776.4|42756.4|42773.9|42753.9|42776.4|42756.4|42773.9|42753.9|2
1626257170000|2021-07-14 10:06:10|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|0
1626257190000|2021-07-14 10:06:30|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|1
1626257220000|2021-07-14 10:07:00|42776.4|42756.4|42781.4|42761.4|42781.4|42761.4|42776.4|42756.4|0
1626257230000|2021-07-14 10:07:10|42783.2|42763.2|42786.4|42766.4|42786.4|42766.4|42783.2|42763.2|3
1626257240000|2021-07-14 10:07:20|42788.2|42768.2|42790|42770|42790|42770|42788.2|42768.2|2
1626257250000|2021-07-14 10:07:30|42790.7|42770.7|42791.4|42771.4|42793.9|42773.9|42788.2|42768.2|3
1626257260000|2021-07-14 10:07:40|42792|42772|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|4
1626257270000|2021-07-14 10:07:50|42789.5|42769.5|42788.9|42768.9|42789.5|42769.5|42786.4|42766.4|3
1626257280000|2021-07-14 10:08:00|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|0
1626257290000|2021-07-14 10:08:10|42788.9|42768.9|42783.9|42763.9|42788.9|42768.9|42783.9|42763.9|4
1626257300000|2021-07-14 10:08:20|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|4
1626257310000|2021-07-14 10:08:30|42786.4|42766.4|42788.2|42768.2|42788.2|42768.2|42786.4|42766.4|2
1626257320000|2021-07-14 10:08:40|42788.9|42768.9|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|2
1626257330000|2021-07-14 10:08:50|42783.9|42763.9|42786.4|42766.4|42786.4|42766.4|42783.9|42763.9|4
1626257340000|2021-07-14 10:09:00|42784.5|42764.5|42786.4|42766.4|42786.4|42766.4|42783.9|42763.9|2
1626257360000|2021-07-14 10:09:20|42784.5|42764.5|42781.4|42761.4|42784.5|42764.5|42781.4|42761.4|5
1626257370000|2021-07-14 10:09:30|42783.2|42763.2|42781.4|42761.4|42783.2|42763.2|42781.4|42761.4|0
1626257390000|2021-07-14 10:09:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|3
1626257400000|2021-07-14 10:10:00|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|4
1626257410000|2021-07-14 10:10:10|||||||||8
1626257420000|2021-07-14 10:10:20|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|1
1626257430000|2021-07-14 10:10:30|42808.9|42788.9|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|10
1626257440000|2021-07-14 10:10:40|42795.7|42775.7|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|2
1626257460000|2021-07-14 10:11:00|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|1
1626257470000|2021-07-14 10:11:10|42793.2|42773.2|42796.4|42776.4|42796.4|42776.4|42793.2|42773.2|0
1626257480000|2021-07-14 10:11:20|42798.9|42778.9|42797|42777|42798.9|42778.9|42797|42777|10
1626257490000|2021-07-14 10:11:30|42800.7|42780.7|42806.4|42786.4|42806.4|42786.4|42800.7|42780.7|8
1626257500000|2021-07-14 10:11:40|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|7
1626257510000|2021-07-14 10:11:50|42810.7|42790.7|42812|42792|42812|42792|42808.9|42788.9|1
1626257520000|2021-07-14 10:12:00|42809.5|42789.5|42813.9|42793.9|42813.9|42793.9|42808.9|42788.9|9
1626257530000|2021-07-14 10:12:10|42814.5|42794.5|42815.7|42795.7|42816.4|42796.4|42813.9|42793.9|6
1626257540000|2021-07-14 10:12:20|42820.7|42800.7|42820.7|42800.7|42823.2|42803.2|42820.7|42800.7|6
1626257550000|2021-07-14 10:12:30|42822|42802|42831.4|42811.4|42831.4|42811.4|42822|42802|10
1626257560000|2021-07-14 10:12:40|42832|42812|42832|42812|42832|42812|42832|42812|8
1626257570000|2021-07-14 10:12:50|42831.4|42811.4|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|3
1626257580000|2021-07-14 10:13:00|42831.4|42811.4|42831.4|42811.4|42832|42812|42831.4|42811.4|2
1626257590000|2021-07-14 10:13:10|42828.9|42808.9|42830.7|42810.7|42830.7|42810.7|42828.9|42808.9|10
1626257600000|2021-07-14 10:13:20|42831.4|42811.4|42827|42807|42831.4|42811.4|42827|42807|3
1626257620000|2021-07-14 10:13:40|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|2
1626257630000|2021-07-14 10:13:50|42826.4|42806.4|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|4
1626257640000|2021-07-14 10:14:00|42822|42802|42821.4|42801.4|42822|42802|42821.4|42801.4|0
1626257650000|2021-07-14 10:14:10|42818.9|42798.9|42813.9|42793.9|42818.9|42798.9|42813.9|42793.9|5
1626257660000|2021-07-14 10:14:20|||||||||4
1626257670000|2021-07-14 10:14:30|42811.4|42791.4|42813.9|42793.9|42813.9|42793.9|42808.9|42788.9|1
1626257700000|2021-07-14 10:15:00|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|13
1626257710000|2021-07-14 10:15:10|42812|42792|42813.9|42793.9|42813.9|42793.9|42812|42792|8
1626257720000|2021-07-14 10:15:20|42812|42792|42812|42792|42812|42792|42812|42792|6
1626257730000|2021-07-14 10:15:30|||||||||2
1626257740000|2021-07-14 10:15:40|42811.4|42791.4|42809.5|42789.5|42811.4|42791.4|42809.5|42789.5|1
1626257750000|2021-07-14 10:15:50|42808.9|42788.9|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|1
1626257760000|2021-07-14 10:16:00|||||||||1
1626257770000|2021-07-14 10:16:10|||||||||1
1626257790000|2021-07-14 10:16:30|42800.7|42780.7|42793.9|42773.9|42800.7|42780.7|42793.9|42773.9|24
1626257800000|2021-07-14 10:16:40|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|1
1626257810000|2021-07-14 10:16:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|2
1626257820000|2021-07-14 10:17:00|42784.5|42764.5|42786.4|42766.4|42786.4|42766.4|42783.9|42763.9|3
1626257830000|2021-07-14 10:17:10|42784.5|42764.5|42786.4|42766.4|42786.4|42766.4|42784.5|42764.5|1
1626257840000|2021-07-14 10:17:20|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|4
1626257850000|2021-07-14 10:17:30|42791.4|42771.4|42786.4|42766.4|42791.4|42771.4|42786.4|42766.4|3
1626257860000|2021-07-14 10:17:40|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|2
1626257870000|2021-07-14 10:17:50|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|0
1626257880000|2021-07-14 10:18:00|42791.4|42771.4|42786.4|42766.4|42791.4|42771.4|42786.4|42766.4|0
1626257890000|2021-07-14 10:18:10|42788.9|42768.9|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|0
1626257900000|2021-07-14 10:18:20|42793.2|42773.2|42793.9|42773.9|42793.9|42773.9|42793.2|42773.2|0
1626257910000|2021-07-14 10:18:30|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|2
1626257920000|2021-07-14 10:18:40|42794.5|42774.5|42793.9|42773.9|42794.5|42774.5|42793.9|42773.9|0
1626257930000|2021-07-14 10:18:50|42796.4|42776.4|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|0
1626257940000|2021-07-14 10:19:00|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42799.5|42779.5|2
1626257980000|2021-07-14 10:19:40|42800.7|42780.7|42798.9|42778.9|42800.7|42780.7|42798.9|42778.9|2
1626257990000|2021-07-14 10:19:50|42800.7|42780.7|42801.4|42781.4|42801.4|42781.4|42800.7|42780.7|0
1626258010000|2021-07-14 10:20:10|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|3
1626258040000|2021-07-14 10:20:40|42792|42772|42788.9|42768.9|42792|42772|42788.9|42768.9|4
1626258050000|2021-07-14 10:20:50|42791.4|42771.4|42788.9|42768.9|42791.4|42771.4|42788.9|42768.9|2
1626258070000|2021-07-14 10:21:10|42787|42767|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|2
1626258080000|2021-07-14 10:21:20|42774.5|42754.5|42781.4|42761.4|42781.4|42761.4|42774.5|42754.5|23
1626258100000|2021-07-14 10:21:40|42782|42762|42786.4|42766.4|42786.4|42766.4|42782|42762|1
1626258110000|2021-07-14 10:21:50|42787|42767|42796.4|42776.4|42796.4|42776.4|42787|42767|1
1626258130000|2021-07-14 10:22:10|42801.4|42781.4|42803.9|42783.9|42803.9|42783.9|42801.4|42781.4|1
1626258140000|2021-07-14 10:22:20|42805.7|42785.7|42806.4|42786.4|42806.4|42786.4|42805.7|42785.7|0
1626258150000|2021-07-14 10:22:30|42808.9|42788.9|42813.9|42793.9|42813.9|42793.9|42808.9|42788.9|1
1626258160000|2021-07-14 10:22:40|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|5
1626258170000|2021-07-14 10:22:50|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|2
1626258180000|2021-07-14 10:23:00|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|1
1626258190000|2021-07-14 10:23:10|42808.9|42788.9|42808.9|42788.9|42811.4|42791.4|42808.9|42788.9|2
1626258200000|2021-07-14 10:23:20|42811.4|42791.4|42808.9|42788.9|42811.4|42791.4|42808.9|42788.9|1
1626258210000|2021-07-14 10:23:30|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|0
1626258220000|2021-07-14 10:23:40|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|4
1626258240000|2021-07-14 10:24:00|||||||||2
1626258250000|2021-07-14 10:24:10|||||||||1
1626258260000|2021-07-14 10:24:20|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|0
1626258270000|2021-07-14 10:24:30|42816.4|42796.4|42813.9|42793.9|42816.4|42796.4|42813.9|42793.9|0
1626258280000|2021-07-14 10:24:40|42816.4|42796.4|42813.9|42793.9|42816.4|42796.4|42813.9|42793.9|0
1626258290000|2021-07-14 10:24:50|42814.5|42794.5|42816.4|42796.4|42816.4|42796.4|42814.5|42794.5|1
1626258300000|2021-07-14 10:25:00|42818.2|42798.2|42818.9|42798.9|42818.9|42798.9|42818.2|42798.2|3
1626258310000|2021-07-14 10:25:10|42816.4|42796.4|42818.9|42798.9|42818.9|42798.9|42816.4|42796.4|5
1626258320000|2021-07-14 10:25:20|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|2
1626258330000|2021-07-14 10:25:30|42818.9|42798.9|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|1
1626258340000|2021-07-14 10:25:40|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|0
1626258360000|2021-07-14 10:26:00|42819.5|42799.5|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|0
1626258370000|2021-07-14 10:26:10|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|1
1626258380000|2021-07-14 10:26:20|||||||||4
1626258390000|2021-07-14 10:26:30|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42818.9|42798.9|1
1626258420000|2021-07-14 10:27:00|42820.7|42800.7|42818.9|42798.9|42820.7|42800.7|42818.9|42798.9|2
1626258440000|2021-07-14 10:27:20|42817|42797|42816.4|42796.4|42817|42797|42816.4|42796.4|3
1626258450000|2021-07-14 10:27:30|42818.2|42798.2|42818.9|42798.9|42818.9|42798.9|42818.2|42798.2|0
1626258460000|2021-07-14 10:27:40|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|3
1626258470000|2021-07-14 10:27:50|42823.2|42803.2|42825.7|42805.7|42825.7|42805.7|42823.2|42803.2|5
1626258480000|2021-07-14 10:28:00|42823.2|42803.2|42818.9|42798.9|42825.7|42805.7|42818.9|42798.9|9
1626258490000|2021-07-14 10:28:10|42816.4|42796.4|42818.9|42798.9|42818.9|42798.9|42816.4|42796.4|2
1626258500000|2021-07-14 10:28:20|42816.4|42796.4|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|1
1626258510000|2021-07-14 10:28:30|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|0
1626258520000|2021-07-14 10:28:40|42812|42792|42813.9|42793.9|42813.9|42793.9|42812|42792|3
1626258530000|2021-07-14 10:28:50|42814.5|42794.5|42811.4|42791.4|42814.5|42794.5|42811.4|42791.4|0
1626258540000|2021-07-14 10:29:00|42812|42792|42811.4|42791.4|42813.9|42793.9|42811.4|42791.4|3
1626258550000|2021-07-14 10:29:10|42813.2|42793.2|42811.4|42791.4|42813.2|42793.2|42811.4|42791.4|1
1626258560000|2021-07-14 10:29:20|42813.2|42793.2|42813.9|42793.9|42813.9|42793.9|42813.2|42793.2|0
1626258600000|2021-07-14 10:30:00|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|4
1626258610000|2021-07-14 10:30:10|||||||||1
1626258620000|2021-07-14 10:30:20|42818.9|42798.9|42819.5|42799.5|42819.5|42799.5|42818.9|42798.9|2
1626258630000|2021-07-14 10:30:30|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|0
1626258640000|2021-07-14 10:30:40|42818.9|42798.9|42820.7|42800.7|42821.4|42801.4|42818.9|42798.9|4
1626258650000|2021-07-14 10:30:50|42821.4|42801.4|42820.7|42800.7|42823.9|42803.9|42820.7|42800.7|0
1626258660000|2021-07-14 10:31:00|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42818.9|42798.9|0
1626258680000|2021-07-14 10:31:20|42818.9|42798.9|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|0
1626258690000|2021-07-14 10:31:30|42817|42797|42818.9|42798.9|42818.9|42798.9|42817|42797|1
1626258700000|2021-07-14 10:31:40|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42820.7|42800.7|0
1626258710000|2021-07-14 10:31:50|||||||||1
1626258720000|2021-07-14 10:32:00|42820.7|42800.7|42818.9|42798.9|42820.7|42800.7|42818.9|42798.9|4
1626258730000|2021-07-14 10:32:10|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|1
1626258740000|2021-07-14 10:32:20|42814.5|42794.5|42815.7|42795.7|42815.7|42795.7|42813.9|42793.9|1
1626258750000|2021-07-14 10:32:30|42818.2|42798.2|42818.9|42798.9|42818.9|42798.9|42818.2|42798.2|0
1626258770000|2021-07-14 10:32:50|||||||||1
1626258790000|2021-07-14 10:33:10|42821.4|42801.4|42820.7|42800.7|42821.4|42801.4|42820.7|42800.7|1
1626258800000|2021-07-14 10:33:20|42821.4|42801.4|42820.7|42800.7|42821.4|42801.4|42816.4|42796.4|5
1626258810000|2021-07-14 10:33:30|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|0
1626258820000|2021-07-14 10:33:40|42818.9|42798.9|42817|42797|42818.9|42798.9|42817|42797|2
1626258830000|2021-07-14 10:33:50|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42816.4|42796.4|7
1626258840000|2021-07-14 10:34:00|42820.7|42800.7|42826.4|42806.4|42826.4|42806.4|42820.7|42800.7|7
1626258850000|2021-07-14 10:34:10|42828.2|42808.2|42830.7|42810.7|42830.7|42810.7|42828.2|42808.2|2
1626258860000|2021-07-14 10:34:20|42833.2|42813.2|42830.7|42810.7|42833.2|42813.2|42830.7|42810.7|2
1626258870000|2021-07-14 10:34:30|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|0
1626258880000|2021-07-14 10:34:40|42829.5|42809.5|42834.5|42814.5|42834.5|42814.5|42829.5|42809.5|5
1626258890000|2021-07-14 10:34:50|42833.9|42813.9|42837|42817|42837|42817|42833.9|42813.9|0
1626258900000|2021-07-14 10:35:00|42838.2|42818.2|42841.4|42821.4|42841.4|42821.4|42836.4|42816.4|10
1626258910000|2021-07-14 10:35:10|42839.5|42819.5|42842|42822|42843.9|42823.9|42836.4|42816.4|7
1626258920000|2021-07-14 10:35:20|42843.2|42823.2|42838.9|42818.9|42843.9|42823.9|42838.9|42818.9|8
1626258930000|2021-07-14 10:35:30|42840.7|42820.7|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|1
1626258940000|2021-07-14 10:35:40|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|6
1626258950000|2021-07-14 10:35:50|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|1
1626258960000|2021-07-14 10:36:00|42833.2|42813.2|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|4
1626258970000|2021-07-14 10:36:10|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|6
1626258980000|2021-07-14 10:36:20|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|1
1626258990000|2021-07-14 10:36:30|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|3
1626259030000|2021-07-14 10:37:10|||||||||1
1626259040000|2021-07-14 10:37:20|42827|42807|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|1
1626259080000|2021-07-14 10:38:00|||||||||1
1626259090000|2021-07-14 10:38:10|42828.2|42808.2|42826.4|42806.4|42828.2|42808.2|42826.4|42806.4|1
1626259100000|2021-07-14 10:38:20|42825.7|42805.7|42830.7|42810.7|42830.7|42810.7|42825.7|42805.7|0
1626259110000|2021-07-14 10:38:30|42828.9|42808.9|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|1
1626259120000|2021-07-14 10:38:40|42830.7|42810.7|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|1
1626259130000|2021-07-14 10:38:50|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|0
1626259140000|2021-07-14 10:39:00|42830.7|42810.7|42831.4|42811.4|42832|42812|42828.9|42808.9|9
1626259150000|2021-07-14 10:39:10|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|42830.7|42810.7|0
1626259160000|2021-07-14 10:39:20|42831.4|42811.4|42831.4|42811.4|42833.9|42813.9|42828.9|42808.9|2
1626259170000|2021-07-14 10:39:30|42833.9|42813.9|42835.7|42815.7|42835.7|42815.7|42833.9|42813.9|0
1626259180000|2021-07-14 10:39:40|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|2
1626259190000|2021-07-14 10:39:50|42835.7|42815.7|42836.4|42816.4|42836.4|42816.4|42835.7|42815.7|0
1626259230000|2021-07-14 10:40:30|42838.2|42818.2|42840.7|42820.7|42840.7|42820.7|42838.2|42818.2|2
1626259240000|2021-07-14 10:40:40|42841.4|42821.4|42840.7|42820.7|42841.4|42821.4|42840.7|42820.7|3
1626259250000|2021-07-14 10:40:50|||||||||1
1626259260000|2021-07-14 10:41:00|42838.9|42818.9|42833.9|42813.9|42838.9|42818.9|42831.4|42811.4|6
1626259270000|2021-07-14 10:41:10|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|42833.2|42813.2|0
1626259280000|2021-07-14 10:41:20|42833.9|42813.9|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|4
1626259290000|2021-07-14 10:41:30|||||||||2
1626259300000|2021-07-14 10:41:40|42830.7|42810.7|42831.4|42811.4|42831.4|42811.4|42830.7|42810.7|1
1626259310000|2021-07-14 10:41:50|42830.7|42810.7|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|1
1626259320000|2021-07-14 10:42:00|||||||||2
1626259330000|2021-07-14 10:42:10|||||||||4
1626259340000|2021-07-14 10:42:20|||||||||2
1626259350000|2021-07-14 10:42:30|||||||||2
1626259360000|2021-07-14 10:42:40|||||||||2
1626259370000|2021-07-14 10:42:50|||||||||14
1626259380000|2021-07-14 10:43:00|42826.4|42806.4|42825.7|42805.7|42826.4|42806.4|42825.7|42805.7|3
1626259390000|2021-07-14 10:43:10|42825|42805|42823.2|42803.2|42825.7|42805.7|42823.2|42803.2|0
1626259400000|2021-07-14 10:43:20|42821.4|42801.4|42820.7|42800.7|42821.4|42801.4|42820.7|42800.7|0
1626259410000|2021-07-14 10:43:30|42818.9|42798.9|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|3
1626259420000|2021-07-14 10:43:40|42814.5|42794.5|42810.7|42790.7|42814.5|42794.5|42810.7|42790.7|13
1626259430000|2021-07-14 10:43:50|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|6
1626259440000|2021-07-14 10:44:00|42808.2|42788.2|42803.9|42783.9|42808.2|42788.2|42802|42782|11
1626259450000|2021-07-14 10:44:10|42806.4|42786.4|42804.5|42784.5|42806.4|42786.4|42803.9|42783.9|16
1626259470000|2021-07-14 10:44:30|42806.4|42786.4|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|9
1626259480000|2021-07-14 10:44:40|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|0
1626259490000|2021-07-14 10:44:50|42808.2|42788.2|42806.4|42786.4|42808.2|42788.2|42806.4|42786.4|1
1626259500000|2021-07-14 10:45:00|42802|42782|42805.7|42785.7|42805.7|42785.7|42801.4|42781.4|11
1626259510000|2021-07-14 10:45:10|42803.9|42783.9|42808.9|42788.9|42808.9|42788.9|42803.9|42783.9|2
1626259520000|2021-07-14 10:45:20|42811.4|42791.4|42810.7|42790.7|42813.9|42793.9|42809.5|42789.5|5
1626259530000|2021-07-14 10:45:30|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42810.7|42790.7|1
1626259540000|2021-07-14 10:45:40|42810.7|42790.7|42807.5|42787.5|42810.7|42790.7|42807.5|42787.5|8
1626259550000|2021-07-14 10:45:50|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|3
1626259560000|2021-07-14 10:46:00|42805|42785|42805|42785|42805|42785|42805|42785|0
1626259570000|2021-07-14 10:46:10|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42803.2|42783.2|5
1626259580000|2021-07-14 10:46:20|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42803.9|42783.9|3
1626259590000|2021-07-14 10:46:30|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|2
1626259600000|2021-07-14 10:46:40|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|0
1626259620000|2021-07-14 10:47:00|42798.9|42778.9|42789.5|42769.5|42798.9|42778.9|42789.5|42769.5|7
1626259630000|2021-07-14 10:47:10|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|1
1626259640000|2021-07-14 10:47:20|||||||||1
1626259650000|2021-07-14 10:47:30|||||||||2
1626259660000|2021-07-14 10:47:40|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|1
1626259670000|2021-07-14 10:47:50|42783.9|42763.9|42778.9|42758.9|42783.9|42763.9|42778.9|42758.9|9
1626259680000|2021-07-14 10:48:00|42778.2|42758.2|42778.2|42758.2|42778.9|42758.9|42778.2|42758.2|4
1626259690000|2021-07-14 10:48:10|42769.5|42749.5|42771.4|42751.4|42771.4|42751.4|42767|42747|11
1626259700000|2021-07-14 10:48:20|42770.7|42750.7|42768.9|42748.9|42770.7|42750.7|42768.9|42748.9|9
1626259710000|2021-07-14 10:48:30|42767|42747|42761.4|42741.4|42767|42747|42761.4|42741.4|9
1626259720000|2021-07-14 10:48:40|42754.5|42734.5|42751.4|42731.4|42754.5|42734.5|42747|42727|14
1626259730000|2021-07-14 10:48:50|42746.4|42726.4|42751.4|42731.4|42751.4|42731.4|42746.4|42726.4|9
1626259740000|2021-07-14 10:49:00|42748.9|42728.9|42756.4|42736.4|42756.4|42736.4|42747|42727|8
1626259750000|2021-07-14 10:49:10|42751.4|42731.4|42753.9|42733.9|42753.9|42733.9|42751.4|42731.4|1
1626259770000|2021-07-14 10:49:30|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|4
1626259780000|2021-07-14 10:49:40|42753.9|42733.9|42756.4|42736.4|42756.4|42736.4|42753.9|42733.9|4
1626259790000|2021-07-14 10:49:50|42757|42737|42760.7|42740.7|42760.7|42740.7|42757|42737|2
1626259800000|2021-07-14 10:50:00|42761.4|42741.4|42763.9|42743.9|42763.9|42743.9|42761.4|42741.4|4
1626259810000|2021-07-14 10:50:10|||||||||2
1626259850000|2021-07-14 10:50:50|||||||||5
1626259870000|2021-07-14 10:51:10|42762|42742|42762|42742|42762|42742|42762|42742|1
1626259880000|2021-07-14 10:51:20|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|5
1626259890000|2021-07-14 10:51:30|42758.2|42738.2|42751.4|42731.4|42758.2|42738.2|42751.4|42731.4|5
1626259900000|2021-07-14 10:51:40|42749.5|42729.5|42751.4|42731.4|42751.4|42731.4|42748.9|42728.9|1
1626259910000|2021-07-14 10:51:50|42750.7|42730.7|42746.4|42726.4|42750.7|42730.7|42743.9|42723.9|12
1626259920000|2021-07-14 10:52:00|||||||||6
1626259930000|2021-07-14 10:52:10|42751.4|42731.4|42746.4|42726.4|42751.4|42731.4|42746.4|42726.4|1
1626259940000|2021-07-14 10:52:20|42747|42727|42747|42727|42747|42727|42747|42727|7
1626259950000|2021-07-14 10:52:30|42743.9|42723.9|42751.4|42731.4|42751.4|42731.4|42741.4|42721.4|11
1626259960000|2021-07-14 10:52:40|||||||||1
1626259970000|2021-07-14 10:52:50|||||||||1
1626259980000|2021-07-14 10:53:00|42748.9|42728.9|42746.4|42726.4|42751.4|42731.4|42746.4|42726.4|8
1626260000000|2021-07-14 10:53:20|42749.5|42729.5|42746.4|42726.4|42749.5|42729.5|42746.4|42726.4|0
1626260010000|2021-07-14 10:53:30|42747|42727|42751.4|42731.4|42751.4|42731.4|42747|42727|1
1626260020000|2021-07-14 10:53:40|42747.7|42727.7|42746.4|42726.4|42747.7|42727.7|42746.4|42726.4|0
1626260030000|2021-07-14 10:53:50|||||||||2
1626260040000|2021-07-14 10:54:00|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|2
1626260050000|2021-07-14 10:54:10|||||||||6
1626260060000|2021-07-14 10:54:20|42743.9|42723.9|42743.9|42723.9|42746.4|42726.4|42743.9|42723.9|1
1626260080000|2021-07-14 10:54:40|||||||||4
1626260090000|2021-07-14 10:54:50|42741.4|42721.4|42731.4|42711.4|42741.4|42721.4|42728.9|42708.9|13
1626260100000|2021-07-14 10:55:00|42733.9|42713.9|42731.4|42711.4|42733.9|42713.9|42731.4|42711.4|1
1626260110000|2021-07-14 10:55:10|42733.9|42713.9|42736.4|42716.4|42736.4|42716.4|42733.9|42713.9|2
1626260120000|2021-07-14 10:55:20|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|1
1626260130000|2021-07-14 10:55:30|42735.7|42715.7|42738.9|42718.9|42738.9|42718.9|42735.7|42715.7|5
1626260140000|2021-07-14 10:55:40|||||||||1
1626260160000|2021-07-14 10:56:00|42743.9|42723.9|42745.7|42725.7|42745.7|42725.7|42743.9|42723.9|3
1626260170000|2021-07-14 10:56:10|42746.4|42726.4|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|2
1626260180000|2021-07-14 10:56:20|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|4
1626260190000|2021-07-14 10:56:30|42758.9|42738.9|42758.9|42738.9|42760.7|42740.7|42758.9|42738.9|3
1626260200000|2021-07-14 10:56:40|42761.4|42741.4|42758.9|42738.9|42761.4|42741.4|42758.9|42738.9|4
1626260210000|2021-07-14 10:56:50|42756.4|42736.4|42748.9|42728.9|42756.4|42736.4|42746.4|42726.4|9
1626260220000|2021-07-14 10:57:00|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|0
1626260240000|2021-07-14 10:57:20|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|0
1626260250000|2021-07-14 10:57:30|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|0
1626260260000|2021-07-14 10:57:40|42753.9|42733.9|42751.4|42731.4|42753.9|42733.9|42751.4|42731.4|2
1626260270000|2021-07-14 10:57:50|42744.5|42724.5|42738.9|42718.9|42744.5|42724.5|42738.9|42718.9|13
1626260280000|2021-07-14 10:58:00|42737|42717|42739.5|42719.5|42739.5|42719.5|42737|42717|3
1626260290000|2021-07-14 10:58:10|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|0
1626260300000|2021-07-14 10:58:20|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|2
1626260310000|2021-07-14 10:58:30|42738.9|42718.9|42715.2|42695.2|42738.9|42718.9|42715.2|42695.2|10
1626260320000|2021-07-14 10:58:40|42713.4|42693.4|42712.7|42692.7|42714.5|42694.5|42712.7|42692.7|2
1626260330000|2021-07-14 10:58:50|42709.5|42689.5|42710.7|42690.7|42710.7|42690.7|42708.2|42688.2|4
1626260340000|2021-07-14 10:59:00|42708.9|42688.9|42711.4|42691.4|42711.4|42691.4|42708.9|42688.9|2
1626260350000|2021-07-14 10:59:10|42713.2|42693.2|42713.9|42693.9|42713.9|42693.9|42713.2|42693.2|4
1626260360000|2021-07-14 10:59:20|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|2
1626260370000|2021-07-14 10:59:30|||||||||2
1626260380000|2021-07-14 10:59:40|42713.9|42693.9|42706.4|42686.4|42713.9|42693.9|42705.7|42685.7|9
1626260390000|2021-07-14 10:59:50|42708.9|42688.9|42705.7|42685.7|42710.7|42690.7|42705.7|42685.7|4
1626260400000|2021-07-14 11:00:00|42703.9|42683.9|42701.4|42681.4|42703.9|42683.9|42698.9|42678.9|16
1626260410000|2021-07-14 11:00:10|42703.2|42683.2|42705.7|42685.7|42705.7|42685.7|42698.9|42678.9|14
1626260420000|2021-07-14 11:00:20|42706.4|42686.4|42711.4|42691.4|42713.2|42693.2|42706.4|42686.4|2
1626260430000|2021-07-14 11:00:30|42710.7|42690.7|42703.9|42683.9|42710.7|42690.7|42703.9|42683.9|10
1626260440000|2021-07-14 11:00:40|||||||||1
1626260450000|2021-07-14 11:00:50|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|1
1626260460000|2021-07-14 11:01:00|42703.9|42683.9|42705.7|42685.7|42705.7|42685.7|42703.9|42683.9|11
1626260470000|2021-07-14 11:01:10|||||||||1
1626260480000|2021-07-14 11:01:20|42706.4|42686.4|42705.7|42685.7|42706.4|42686.4|42705.7|42685.7|1
1626260490000|2021-07-14 11:01:30|42693.9|42673.9|42703.2|42683.2|42703.2|42683.2|42693.9|42673.9|32
1626260500000|2021-07-14 11:01:40|42705|42685|42708.2|42688.2|42708.2|42688.2|42705|42685|15
1626260510000|2021-07-14 11:01:50|42710.7|42690.7|42712.5|42692.5|42712.5|42692.5|42710.7|42690.7|4
1626260520000|2021-07-14 11:02:00|42715.7|42695.7|42726.4|42706.4|42726.4|42706.4|42715.7|42695.7|12
1626260530000|2021-07-14 11:02:10|42725.7|42705.7|42731.4|42711.4|42731.4|42711.4|42725.7|42705.7|12
1626260540000|2021-07-14 11:02:20|42732|42712|42734.5|42714.5|42734.5|42714.5|42732|42712|0
1626260550000|2021-07-14 11:02:30|42732|42712|42731.4|42711.4|42732|42712|42726.4|42706.4|13
1626260570000|2021-07-14 11:02:50|42733.2|42713.2|42738.9|42718.9|42738.9|42718.9|42733.2|42713.2|10
1626260580000|2021-07-14 11:03:00|42740.7|42720.7|42748.9|42728.9|42748.9|42728.9|42740.7|42720.7|4
1626260590000|2021-07-14 11:03:10|42751.4|42731.4|42753.9|42733.9|42753.9|42733.9|42751.4|42731.4|14
1626260600000|2021-07-14 11:03:20|42751.4|42731.4|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|23
1626260610000|2021-07-14 11:03:30|||||||||3
1626260620000|2021-07-14 11:03:40|42747|42727|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|2
1626260630000|2021-07-14 11:03:50|42747|42727|42746.4|42726.4|42747|42727|42746.4|42726.4|3
1626260640000|2021-07-14 11:04:00|42748.2|42728.2|42753.9|42733.9|42756.4|42736.4|42748.2|42728.2|12
1626260650000|2021-07-14 11:04:10|||||||||2
1626260660000|2021-07-14 11:04:20|||||||||6
1626260670000|2021-07-14 11:04:30|42751.4|42731.4|42756.4|42736.4|42758.2|42738.2|42751.4|42731.4|3
1626260680000|2021-07-14 11:04:40|42753.9|42733.9|42748.9|42728.9|42756.4|42736.4|42748.9|42728.9|5
1626260690000|2021-07-14 11:04:50|42752.5|42732.5|42751.4|42731.4|42755.7|42735.7|42751.4|42731.4|3
1626260700000|2021-07-14 11:05:00|42750.7|42730.7|42751.4|42731.4|42751.4|42731.4|42750.7|42730.7|1
1626260720000|2021-07-14 11:05:20|42753.9|42733.9|42755.7|42735.7|42755.7|42735.7|42753.9|42733.9|0
1626260730000|2021-07-14 11:05:30|42757.5|42737.5|42755.7|42735.7|42757.5|42737.5|42755.7|42735.7|1
1626260740000|2021-07-14 11:05:40|42760.7|42740.7|42763.2|42743.2|42763.2|42743.2|42760.7|42740.7|3
1626260750000|2021-07-14 11:05:50|42765.7|42745.7|42763.9|42743.9|42766.4|42746.4|42763.2|42743.2|1
1626260760000|2021-07-14 11:06:00|42766.4|42746.4|42778.9|42758.9|42778.9|42758.9|42766.4|42746.4|15
1626260770000|2021-07-14 11:06:10|||||||||1
1626260780000|2021-07-14 11:06:20|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|1
1626260790000|2021-07-14 11:06:30|42785.7|42765.7|42775.7|42755.7|42786.4|42766.4|42775.7|42755.7|27
1626260800000|2021-07-14 11:06:40|42776.4|42756.4|42773.9|42753.9|42778.2|42758.2|42773.9|42753.9|4
1626260810000|2021-07-14 11:06:50|42772|42752|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|1
1626260820000|2021-07-14 11:07:00|42770.7|42750.7|42751.4|42731.4|42770.7|42750.7|42751.4|42731.4|12
1626260830000|2021-07-14 11:07:10|42753.2|42733.2|42763.9|42743.9|42763.9|42743.9|42753.2|42733.2|6
1626260840000|2021-07-14 11:07:20|42765.7|42745.7|42755.7|42735.7|42765.7|42745.7|42750.7|42730.7|9
1626260860000|2021-07-14 11:07:40|42756.4|42736.4|42765.7|42745.7|42765.7|42745.7|42756.4|42736.4|4
1626260870000|2021-07-14 11:07:50|42763.9|42743.9|42756.4|42736.4|42763.9|42743.9|42756.4|42736.4|4
1626260880000|2021-07-14 11:08:00|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|3
1626260890000|2021-07-14 11:08:10|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|2
1626260900000|2021-07-14 11:08:20|42763.2|42743.2|42773.9|42753.9|42773.9|42753.9|42763.2|42743.2|8
1626260910000|2021-07-14 11:08:30|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|3
1626260920000|2021-07-14 11:08:40|42770.7|42750.7|42761.4|42741.4|42771.4|42751.4|42759.5|42739.5|29
1626260930000|2021-07-14 11:08:50|42763.9|42743.9|42761.4|42741.4|42763.9|42743.9|42761.4|42741.4|1
1626260940000|2021-07-14 11:09:00|42765|42745|42766.4|42746.4|42766.4|42746.4|42765|42745|2
1626260950000|2021-07-14 11:09:10|||||||||1
1626260960000|2021-07-14 11:09:20|42771.4|42751.4|42778.9|42758.9|42783.9|42763.9|42771.4|42751.4|12
1626260970000|2021-07-14 11:09:30|42776.4|42756.4|42771.4|42751.4|42776.4|42756.4|42771.4|42751.4|6
1626260980000|2021-07-14 11:09:40|42769.5|42749.5|42766.4|42746.4|42773.9|42753.9|42766.4|42746.4|3
1626260990000|2021-07-14 11:09:50|42768.2|42748.2|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|1
1626261000000|2021-07-14 11:10:00|42768.2|42748.2|42758.9|42738.9|42768.2|42748.2|42758.9|42738.9|4
1626261020000|2021-07-14 11:10:20|42756.4|42736.4|42756.4|42736.4|42758.9|42738.9|42756.4|42736.4|5
1626261030000|2021-07-14 11:10:30|42755.7|42735.7|42753.9|42733.9|42756.4|42736.4|42753.9|42733.9|7
1626261040000|2021-07-14 11:10:40|||||||||3
1626261060000|2021-07-14 11:11:00|42755.7|42735.7|42760.7|42740.7|42760.7|42740.7|42755.7|42735.7|2
1626261070000|2021-07-14 11:11:10|42762.5|42742.5|42768.9|42748.9|42768.9|42748.9|42762.5|42742.5|2
1626261080000|2021-07-14 11:11:20|42767|42747|42766.4|42746.4|42767|42747|42766.4|42746.4|0
1626261090000|2021-07-14 11:11:30|42765.7|42745.7|42757|42737|42765.7|42745.7|42757|42737|3
1626261100000|2021-07-14 11:11:40|42751.4|42731.4|42743.2|42723.2|42751.4|42731.4|42743.2|42723.2|5
1626261110000|2021-07-14 11:11:50|42745|42725|42741.4|42721.4|42745.7|42725.7|42741.4|42721.4|6
1626261120000|2021-07-14 11:12:00|42738.9|42718.9|42731.4|42711.4|42738.9|42718.9|42731.4|42711.4|18
1626261130000|2021-07-14 11:12:10|42729.5|42709.5|42731.4|42711.4|42731.4|42711.4|42727.7|42707.7|3
1626261140000|2021-07-14 11:12:20|||||||||1
1626261150000|2021-07-14 11:12:30|42736.4|42716.4|42741.4|42721.4|42741.4|42721.4|42736.4|42716.4|3
1626261160000|2021-07-14 11:12:40|42742|42722|42751.4|42731.4|42751.4|42731.4|42742|42722|0
1626261170000|2021-07-14 11:12:50|||||||||3
1626261190000|2021-07-14 11:13:10|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|2
1626261200000|2021-07-14 11:13:20|||||||||1
1626261230000|2021-07-14 11:13:50|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42753.9|42733.9|2
1626261240000|2021-07-14 11:14:00|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|0
1626261250000|2021-07-14 11:14:10|42761.4|42741.4|42763.9|42743.9|42763.9|42743.9|42761.4|42741.4|3
1626261260000|2021-07-14 11:14:20|42762|42742|42763.9|42743.9|42763.9|42743.9|42762|42742|1
1626261270000|2021-07-14 11:14:30|42763.2|42743.2|42761.4|42741.4|42763.2|42743.2|42761.4|42741.4|2
1626261280000|2021-07-14 11:14:40|42763.2|42743.2|42763.9|42743.9|42763.9|42743.9|42763.2|42743.2|0
1626261290000|2021-07-14 11:14:50|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|2
1626261300000|2021-07-14 11:15:00|42767|42747|42771.4|42751.4|42771.4|42751.4|42766.4|42746.4|4
1626261310000|2021-07-14 11:15:10|42773.9|42753.9|42776.4|42756.4|42776.4|42756.4|42771.4|42751.4|4
1626261320000|2021-07-14 11:15:20|42773.9|42753.9|42773.9|42753.9|42776.4|42756.4|42773.9|42753.9|4
1626261330000|2021-07-14 11:15:30|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|4
1626261340000|2021-07-14 11:15:40|||||||||2
1626261360000|2021-07-14 11:16:00|42778.8|42758.8|42771.3|42751.3|42778.8|42758.8|42771.3|42751.3|5
1626261370000|2021-07-14 11:16:10|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|6
1626261380000|2021-07-14 11:16:20|42773.8|42753.8|42776.3|42756.3|42776.3|42756.3|42773.8|42753.8|6
1626261390000|2021-07-14 11:16:30|42778.8|42758.8|42776.3|42756.3|42778.8|42758.8|42776.3|42756.3|1
1626261410000|2021-07-14 11:16:50|42778.8|42758.8|42775.7|42755.7|42778.8|42758.8|42775.7|42755.7|2
1626261420000|2021-07-14 11:17:00|42776.3|42756.3|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|0
1626261440000|2021-07-14 11:17:20|||||||||2
1626261450000|2021-07-14 11:17:30|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|3
1626261460000|2021-07-14 11:17:40|42771.3|42751.3|42768.8|42748.8|42771.3|42751.3|42768.8|42748.8|8
1626261470000|2021-07-14 11:17:50|42768.2|42748.2|42768.8|42748.8|42768.8|42748.8|42766.3|42746.3|4
1626261490000|2021-07-14 11:18:10|42768.2|42748.2|42766.3|42746.3|42768.2|42748.2|42766.3|42746.3|1
1626261500000|2021-07-14 11:18:20|42764.5|42744.5|42768.8|42748.8|42768.8|42748.8|42763.8|42743.8|9
1626261510000|2021-07-14 11:18:30|42766.3|42746.3|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|2
1626261520000|2021-07-14 11:18:40|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|1
1626261530000|2021-07-14 11:18:50|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|0
1626261540000|2021-07-14 11:19:00|42763.8|42743.8|42768.8|42748.8|42770.7|42750.7|42763.8|42743.8|9
1626261550000|2021-07-14 11:19:10|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|3
1626261570000|2021-07-14 11:19:30|42768.8|42748.8|42766.3|42746.3|42768.8|42748.8|42763.8|42743.8|5
1626261580000|2021-07-14 11:19:40|42768.2|42748.2|42766.3|42746.3|42768.8|42748.8|42765.7|42745.7|3
1626261590000|2021-07-14 11:19:50|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|1
1626261600000|2021-07-14 11:20:00|42766.3|42746.3|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|9
1626261610000|2021-07-14 11:20:10|42768.2|42748.2|42763.8|42743.8|42768.2|42748.2|42763.8|42743.8|2
1626261630000|2021-07-14 11:20:30|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|1
1626261640000|2021-07-14 11:20:40|42764.5|42744.5|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|1
1626261650000|2021-07-14 11:20:50|42765.7|42745.7|42764.5|42744.5|42766.3|42746.3|42764.5|42744.5|1
1626261660000|2021-07-14 11:21:00|42763.8|42743.8|42765.7|42745.7|42765.7|42745.7|42763.8|42743.8|1
1626261670000|2021-07-14 11:21:10|42766.3|42746.3|42768.2|42748.2|42768.8|42748.8|42766.3|42746.3|1
1626261680000|2021-07-14 11:21:20|42768.8|42748.8|42763.8|42743.8|42768.8|42748.8|42763.8|42743.8|9
1626261690000|2021-07-14 11:21:30|||||||||2
1626261700000|2021-07-14 11:21:40|42758.8|42738.8|42750|42730|42758.8|42738.8|42750|42730|50
1626261710000|2021-07-14 11:21:50|42748.2|42728.2|42755.2|42735.2|42755.2|42735.2|42746.3|42726.3|98
1626261720000|2021-07-14 11:22:00|42754.5|42734.5|42747|42727|42754.5|42734.5|42747|42727|7
1626261730000|2021-07-14 11:22:10|42748.8|42728.8|42752|42732|42753.8|42733.8|42747|42727|14
1626261740000|2021-07-14 11:22:20|42751.3|42731.3|42750.7|42730.7|42751.3|42731.3|42750.7|42730.7|0
1626261750000|2021-07-14 11:22:30|42748.8|42728.8|42753.8|42733.8|42753.8|42733.8|42748.8|42728.8|40
1626261760000|2021-07-14 11:22:40|42755.7|42735.7|42753.8|42733.8|42755.7|42735.7|42753.8|42733.8|3
1626261770000|2021-07-14 11:22:50|42752|42732|42753.8|42733.8|42753.8|42733.8|42751.3|42731.3|25
1626261780000|2021-07-14 11:23:00|42755.7|42735.7|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|3
1626261790000|2021-07-14 11:23:10|42760.7|42740.7|42768.8|42748.8|42768.8|42748.8|42760.7|42740.7|14
1626261800000|2021-07-14 11:23:20|42766.3|42746.3|42761.3|42741.3|42768.8|42748.8|42761.3|42741.3|7
1626261810000|2021-07-14 11:23:30|42760.7|42740.7|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|2
1626261820000|2021-07-14 11:23:40|42760.7|42740.7|42763.8|42743.8|42763.8|42743.8|42760.7|42740.7|7
1626261830000|2021-07-14 11:23:50|42765.7|42745.7|42771.3|42751.3|42771.3|42751.3|42765.7|42745.7|5
1626261840000|2021-07-14 11:24:00|42773.2|42753.2|42771.3|42751.3|42773.8|42753.8|42771.3|42751.3|14
1626261850000|2021-07-14 11:24:10|42770.7|42750.7|42763.8|42743.8|42770.7|42750.7|42763.8|42743.8|5
1626261860000|2021-07-14 11:24:20|42765.7|42745.7|42765.7|42745.7|42768.2|42748.2|42765.7|42745.7|5
1626261870000|2021-07-14 11:24:30|42768.2|42748.2|42768.8|42748.8|42768.8|42748.8|42765.7|42745.7|2
1626261880000|2021-07-14 11:24:40|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|3
1626261890000|2021-07-14 11:24:50|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|9
1626261900000|2021-07-14 11:25:00|42768.8|42748.8|42766.3|42746.3|42768.8|42748.8|42766.3|42746.3|0
1626261910000|2021-07-14 11:25:10|||||||||4
1626261920000|2021-07-14 11:25:20|||||||||4
1626261930000|2021-07-14 11:25:30|42764.5|42744.5|42763.8|42743.8|42764.5|42744.5|42763.8|42743.8|2
1626261940000|2021-07-14 11:25:40|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|0
1626261950000|2021-07-14 11:25:50|42768.2|42748.2|42771.3|42751.3|42771.3|42751.3|42768.2|42748.2|4
1626261960000|2021-07-14 11:26:00|42773.2|42753.2|42748.8|42728.8|42778.8|42758.8|42748.8|42728.8|17
1626261970000|2021-07-14 11:26:10|42750.7|42730.7|42751.3|42731.3|42751.3|42731.3|42750.7|42730.7|2
1626261980000|2021-07-14 11:26:20|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|0
1626261990000|2021-07-14 11:26:30|42748.2|42728.2|42740.2|42720.2|42748.2|42728.2|42740.2|42720.2|12
1626262000000|2021-07-14 11:26:40|42737|42717|42728.8|42708.8|42738.8|42718.8|42727|42707|22
1626262010000|2021-07-14 11:26:50|42726.3|42706.3|42723.8|42703.8|42726.3|42706.3|42723.8|42703.8|4
1626262020000|2021-07-14 11:27:00|42721.3|42701.3|42728.8|42708.8|42728.8|42708.8|42721.3|42701.3|4
1626262030000|2021-07-14 11:27:10|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|10
1626262040000|2021-07-14 11:27:20|42733.8|42713.8|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|3
1626262060000|2021-07-14 11:27:40|||||||||1
1626262070000|2021-07-14 11:27:50|42736.3|42716.3|42740.7|42720.7|42740.7|42720.7|42736.3|42716.3|4
1626262080000|2021-07-14 11:28:00|42742.5|42722.5|42748.8|42728.8|42748.8|42728.8|42742.5|42722.5|3
1626262090000|2021-07-14 11:28:10|||||||||3
1626262100000|2021-07-14 11:28:20|42749.5|42729.5|42751.3|42731.3|42753.2|42733.2|42749.5|42729.5|7
1626262110000|2021-07-14 11:28:30|42750.7|42730.7|42743.8|42723.8|42750.7|42730.7|42743.8|42723.8|20
1626262120000|2021-07-14 11:28:40|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|42745.2|42725.2|22
1626262130000|2021-07-14 11:28:50|42744.5|42724.5|42743.8|42723.8|42747|42727|42741.3|42721.3|9
1626262140000|2021-07-14 11:29:00|42742|42722|42738.8|42718.8|42743.8|42723.8|42738.8|42718.8|10
1626262150000|2021-07-14 11:29:10|42737|42717|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|9
1626262160000|2021-07-14 11:29:20|42736.3|42716.3|42736.3|42716.3|42738.8|42718.8|42733.8|42713.8|12
1626262170000|2021-07-14 11:29:30|42738.8|42718.8|42742|42722|42742|42722|42738.8|42718.8|20
1626262180000|2021-07-14 11:29:40|42743.8|42723.8|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|7
1626262190000|2021-07-14 11:29:50|42746.3|42726.3|42742|42722|42746.3|42726.3|42737.7|42717.7|9
1626262200000|2021-07-14 11:30:00|42740.2|42720.2|42738.8|42718.8|42740.2|42720.2|42738.8|42718.8|0
1626262210000|2021-07-14 11:30:10|42741.3|42721.3|42734.5|42714.5|42745.7|42725.7|42734.5|42714.5|17
1626262220000|2021-07-14 11:30:20|42736.3|42716.3|42713.8|42693.8|42736.3|42716.3|42713.8|42693.8|33
1626262230000|2021-07-14 11:30:30|42711.3|42691.3|42718.8|42698.8|42718.8|42698.8|42711.3|42691.3|19
1626262240000|2021-07-14 11:30:40|42717|42697|42718.8|42698.8|42722|42702|42717|42697|16
1626262250000|2021-07-14 11:30:50|42723.8|42703.8|42726.3|42706.3|42733.8|42713.8|42723.8|42703.8|17
1626262260000|2021-07-14 11:31:00|42728.8|42708.8|42738.8|42718.8|42738.8|42718.8|42728.8|42708.8|14
1626262270000|2021-07-14 11:31:10|42740.7|42720.7|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|7
1626262280000|2021-07-14 11:31:20|||||||||2
1626262290000|2021-07-14 11:31:30|42739.5|42719.5|42752.5|42732.5|42752.5|42732.5|42738.8|42718.8|19
1626262300000|2021-07-14 11:31:40|42755.7|42735.7|42758.8|42738.8|42761.3|42741.3|42755.7|42735.7|2
1626262310000|2021-07-14 11:31:50|42759.5|42739.5|42761.3|42741.3|42763.8|42743.8|42759.5|42739.5|8
1626262320000|2021-07-14 11:32:00|42763.2|42743.2|42752|42732|42763.8|42743.8|42752|42732|13
1626262330000|2021-07-14 11:32:10|42753.8|42733.8|42741.3|42721.3|42756.3|42736.3|42738.8|42718.8|11
1626262340000|2021-07-14 11:32:20|||||||||3
1626262350000|2021-07-14 11:32:30|42738.8|42718.8|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|4
1626262360000|2021-07-14 11:32:40|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|1
1626262370000|2021-07-14 11:32:50|42732|42712|42731.3|42711.3|42732|42712|42731.3|42711.3|7
1626262380000|2021-07-14 11:33:00|42733.8|42713.8|42741.3|42721.3|42741.3|42721.3|42733.8|42713.8|8
1626262390000|2021-07-14 11:33:10|42738.8|42718.8|42745.7|42725.7|42745.7|42725.7|42738.8|42718.8|10
1626262400000|2021-07-14 11:33:20|42743.2|42723.2|42746.3|42726.3|42746.3|42726.3|42743.2|42723.2|2
1626262410000|2021-07-14 11:33:30|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42746.3|42726.3|4
1626262420000|2021-07-14 11:33:40|42748.8|42728.8|42746.3|42726.3|42751.3|42731.3|42746.3|42726.3|6
1626262430000|2021-07-14 11:33:50|42748.2|42728.2|42748.8|42728.8|42750.7|42730.7|42746.3|42726.3|11
1626262440000|2021-07-14 11:34:00|42751.3|42731.3|42748.8|42728.8|42751.3|42731.3|42746.3|42726.3|10
1626262450000|2021-07-14 11:34:10|42746.3|42726.3|42746.3|42726.3|42748.8|42728.8|42746.3|42726.3|3
1626262460000|2021-07-14 11:34:20|42744.5|42724.5|42750.7|42730.7|42750.7|42730.7|42741.3|42721.3|17
1626262470000|2021-07-14 11:34:30|42752.5|42732.5|42751.3|42731.3|42753.2|42733.2|42751.3|42731.3|7
1626262480000|2021-07-14 11:34:40|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|4
1626262490000|2021-07-14 11:34:50|42751.3|42731.3|42758.8|42738.8|42758.8|42738.8|42751.3|42731.3|3
1626262500000|2021-07-14 11:35:00|42760.7|42740.7|42765.7|42745.7|42767.5|42747.5|42760.7|42740.7|11
1626262510000|2021-07-14 11:35:10|42768.8|42748.8|42766.3|42746.3|42768.8|42748.8|42766.3|42746.3|10
1626262520000|2021-07-14 11:35:20|42768.2|42748.2|42773.8|42753.8|42773.8|42753.8|42766.3|42746.3|43
1626262530000|2021-07-14 11:35:30|||||||||3
1626262540000|2021-07-14 11:35:40|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|14
1626262550000|2021-07-14 11:35:50|42780.7|42760.7|42778.8|42758.8|42783.8|42763.8|42776.3|42756.3|16
1626262560000|2021-07-14 11:36:00|42777|42757|42786.3|42766.3|42786.3|42766.3|42773.8|42753.8|23
1626262570000|2021-07-14 11:36:10|42783.8|42763.8|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|6
1626262580000|2021-07-14 11:36:20|42782|42762|42783.8|42763.8|42783.8|42763.8|42779.5|42759.5|8
1626262590000|2021-07-14 11:36:30|42781.3|42761.3|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|35
1626262600000|2021-07-14 11:36:40|42786.3|42766.3|42798.8|42778.8|42798.8|42778.8|42786.3|42766.3|18
1626262610000|2021-07-14 11:36:50|42800.7|42780.7|42798.8|42778.8|42801.3|42781.3|42798.8|42778.8|1
1626262620000|2021-07-14 11:37:00|42799.5|42779.5|42802|42782|42802|42782|42799.5|42779.5|40
1626262630000|2021-07-14 11:37:10|42804.5|42784.5|42796.3|42776.3|42804.5|42784.5|42796.3|42776.3|6
1626262640000|2021-07-14 11:37:20|||||||||2
1626262650000|2021-07-14 11:37:30|42795.7|42775.7|42793.8|42773.8|42795.7|42775.7|42793.8|42773.8|8
1626262660000|2021-07-14 11:37:40|42792.5|42772.5|42788.8|42768.8|42792.5|42772.5|42788.8|42768.8|9
1626262670000|2021-07-14 11:37:50|||||||||3
1626262680000|2021-07-14 11:38:00|42786.3|42766.3|42788.8|42768.8|42788.8|42768.8|42783.8|42763.8|2
1626262700000|2021-07-14 11:38:20|42790.7|42770.7|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|8
1626262710000|2021-07-14 11:38:30|42792|42772|42792|42772|42792|42772|42792|42772|2
1626262720000|2021-07-14 11:38:40|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|3
1626262730000|2021-07-14 11:38:50|42793.2|42773.2|42789.5|42769.5|42793.8|42773.8|42789.5|42769.5|1
1626262740000|2021-07-14 11:39:00|42791.3|42771.3|42788.8|42768.8|42793.8|42773.8|42788.8|42768.8|4
1626262750000|2021-07-14 11:39:10|42791.3|42771.3|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|1
1626262770000|2021-07-14 11:39:30|42795|42775|42793.8|42773.8|42795.7|42775.7|42793.8|42773.8|17
1626262780000|2021-07-14 11:39:40|42795.7|42775.7|42793.8|42773.8|42798.2|42778.2|42793.8|42773.8|0
1626262800000|2021-07-14 11:40:00|42794.5|42774.5|42798.8|42778.8|42798.8|42778.8|42794.5|42774.5|3
1626262810000|2021-07-14 11:40:10|42798.2|42778.2|42793.8|42773.8|42798.2|42778.2|42793.8|42773.8|2
1626262820000|2021-07-14 11:40:20|||||||||5
1626262830000|2021-07-14 11:40:30|42792|42772|42789.5|42769.5|42792|42772|42789.5|42769.5|2
1626262840000|2021-07-14 11:40:40|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|3
1626262850000|2021-07-14 11:40:50|42793.2|42773.2|42791.3|42771.3|42793.2|42773.2|42791.3|42771.3|6
1626262870000|2021-07-14 11:41:10|||||||||5
1626262880000|2021-07-14 11:41:20|42793.8|42773.8|42791.3|42771.3|42793.8|42773.8|42791.3|42771.3|3
1626262890000|2021-07-14 11:41:30|42788.8|42768.8|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|1
1626262900000|2021-07-14 11:41:40|42790.7|42770.7|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|0
1626262910000|2021-07-14 11:41:50|42789.5|42769.5|42793.8|42773.8|42793.8|42773.8|42789.5|42769.5|1
1626262920000|2021-07-14 11:42:00|42791.3|42771.3|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|1
1626262930000|2021-07-14 11:42:10|42795.7|42775.7|42796.3|42776.3|42798.2|42778.2|42795.7|42775.7|4
1626262940000|2021-07-14 11:42:20|42798.8|42778.8|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|2
1626262950000|2021-07-14 11:42:30|42791.3|42771.3|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|8
1626262980000|2021-07-14 11:43:00|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|0
1626262990000|2021-07-14 11:43:10|||||||||1
1626263000000|2021-07-14 11:43:20|42788.2|42768.2|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|2
1626263010000|2021-07-14 11:43:30|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|2
1626263020000|2021-07-14 11:43:40|||||||||2
1626263030000|2021-07-14 11:43:50|||||||||1
1626263040000|2021-07-14 11:44:00|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|3
1626263050000|2021-07-14 11:44:10|||||||||1
1626263060000|2021-07-14 11:44:20|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|2
1626263070000|2021-07-14 11:44:30|42783.8|42763.8|42790.7|42770.7|42790.7|42770.7|42783.8|42763.8|3
1626263080000|2021-07-14 11:44:40|42787|42767|42786.3|42766.3|42787|42767|42786.3|42766.3|1
1626263090000|2021-07-14 11:44:50|42788.8|42768.8|42786.3|42766.3|42788.8|42768.8|42786.3|42766.3|0
1626263100000|2021-07-14 11:45:00|42788.2|42768.2|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|4
1626263120000|2021-07-14 11:45:20|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|3
1626263130000|2021-07-14 11:45:30|42792|42772|42791.3|42771.3|42793.8|42773.8|42791.3|42771.3|2
1626263140000|2021-07-14 11:45:40|42793.8|42773.8|42791.3|42771.3|42793.8|42773.8|42791.3|42771.3|0
1626263150000|2021-07-14 11:45:50|42793.8|42773.8|42793.8|42773.8|42796.3|42776.3|42793.8|42773.8|2
1626263160000|2021-07-14 11:46:00|42795.7|42775.7|42796.3|42776.3|42798.8|42778.8|42795.7|42775.7|2
1626263170000|2021-07-14 11:46:10|42794.5|42774.5|42793.8|42773.8|42794.5|42774.5|42793.8|42773.8|2
1626263190000|2021-07-14 11:46:30|42794.5|42774.5|42796.3|42776.3|42796.3|42776.3|42794.5|42774.5|1
1626263200000|2021-07-14 11:46:40|42793.8|42773.8|42793.8|42773.8|42796.3|42776.3|42793.8|42773.8|18
1626263210000|2021-07-14 11:46:50|42792|42772|42792|42772|42792|42772|42792|42772|1
1626263220000|2021-07-14 11:47:00|42793.8|42773.8|42791.3|42771.3|42793.8|42773.8|42791.3|42771.3|0
1626263230000|2021-07-14 11:47:10|||||||||4
1626263240000|2021-07-14 11:47:20|||||||||1
1626263250000|2021-07-14 11:47:30|42793.2|42773.2|42793.8|42773.8|42796.3|42776.3|42791.3|42771.3|10
1626263260000|2021-07-14 11:47:40|42792|42772|42796.3|42776.3|42796.3|42776.3|42791.3|42771.3|2
1626263270000|2021-07-14 11:47:50|42798.8|42778.8|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|8
1626263280000|2021-07-14 11:48:00|42803.2|42783.2|42808.8|42788.8|42808.8|42788.8|42803.2|42783.2|11
1626263290000|2021-07-14 11:48:10|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|11
1626263300000|2021-07-14 11:48:20|42807|42787|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|1
1626263310000|2021-07-14 11:48:30|42808.8|42788.8|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|9
1626263340000|2021-07-14 11:49:00|42808.8|42788.8|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|1
1626263350000|2021-07-14 11:49:10|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|3
1626263360000|2021-07-14 11:49:20|||||||||6
1626263370000|2021-07-14 11:49:30|42807|42787|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|2
1626263380000|2021-07-14 11:49:40|42807|42787|42806.3|42786.3|42807|42787|42806.3|42786.3|4
1626263400000|2021-07-14 11:50:00|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|2
1626263410000|2021-07-14 11:50:10|42805|42785|42803.2|42783.2|42805|42785|42802.5|42782.5|3
1626263420000|2021-07-14 11:50:20|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|2
1626263430000|2021-07-14 11:50:30|||||||||9
1626263440000|2021-07-14 11:50:40|||||||||2
1626263450000|2021-07-14 11:50:50|42807.5|42787.5|42810|42790|42810|42790|42807.5|42787.5|5
1626263460000|2021-07-14 11:51:00|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|0
1626263470000|2021-07-14 11:51:10|42808.8|42788.8|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|2
1626263480000|2021-07-14 11:51:20|42808.8|42788.8|42803.8|42783.8|42808.8|42788.8|42803.8|42783.8|1
1626263500000|2021-07-14 11:51:40|42807.5|42787.5|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|3
1626263510000|2021-07-14 11:51:50|||||||||5
1626263520000|2021-07-14 11:52:00|42805.7|42785.7|42808.8|42788.8|42808.8|42788.8|42805.7|42785.7|6
1626263530000|2021-07-14 11:52:10|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|0
1626263540000|2021-07-14 11:52:20|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|1
1626263550000|2021-07-14 11:52:30|||||||||1
1626263560000|2021-07-14 11:52:40|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|4
1626263570000|2021-07-14 11:52:50|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|1
1626263580000|2021-07-14 11:53:00|42806.3|42786.3|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|2
1626263590000|2021-07-14 11:53:10|||||||||3
1626263600000|2021-07-14 11:53:20|42806.3|42786.3|42810.7|42790.7|42810.7|42790.7|42806.3|42786.3|18
1626263610000|2021-07-14 11:53:30|||||||||1
1626263620000|2021-07-14 11:53:40|||||||||1
1626263640000|2021-07-14 11:54:00|42812.5|42792.5|42808.8|42788.8|42812.5|42792.5|42808.8|42788.8|2
1626263650000|2021-07-14 11:54:10|42811.3|42791.3|42811.3|42791.3|42813.8|42793.8|42808.8|42788.8|3
1626263660000|2021-07-14 11:54:20|42808.8|42788.8|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|2
1626263670000|2021-07-14 11:54:30|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|0
1626263680000|2021-07-14 11:54:40|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|2
1626263690000|2021-07-14 11:54:50|||||||||4
1626263700000|2021-07-14 11:55:00|||||||||3
1626263710000|2021-07-14 11:55:10|42806.3|42786.3|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|5
1626263720000|2021-07-14 11:55:20|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|2
1626263730000|2021-07-14 11:55:30|42808.2|42788.2|42803.8|42783.8|42808.8|42788.8|42803.8|42783.8|10
1626263740000|2021-07-14 11:55:40|||||||||2
1626263750000|2021-07-14 11:55:50|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|7
1626263760000|2021-07-14 11:56:00|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|10
1626263770000|2021-07-14 11:56:10|42810.7|42790.7|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|7
1626263780000|2021-07-14 11:56:20|42809.5|42789.5|42810.7|42790.7|42811.3|42791.3|42808.8|42788.8|1
1626263790000|2021-07-14 11:56:30|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|3
1626263800000|2021-07-14 11:56:40|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|0
1626263810000|2021-07-14 11:56:50|42808.8|42788.8|42811.3|42791.3|42813.8|42793.8|42808.8|42788.8|4
1626263820000|2021-07-14 11:57:00|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42808.8|42788.8|1
1626263840000|2021-07-14 11:57:20|42808.8|42788.8|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1626263850000|2021-07-14 11:57:30|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1626263860000|2021-07-14 11:57:40|42808.2|42788.2|42808.8|42788.8|42810.7|42790.7|42808.2|42788.2|2
1626263870000|2021-07-14 11:57:50|42808.2|42788.2|42806.3|42786.3|42808.2|42788.2|42806.3|42786.3|1
1626263880000|2021-07-14 11:58:00|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42807|42787|6
1626263890000|2021-07-14 11:58:10|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|1
1626263900000|2021-07-14 11:58:20|42808.8|42788.8|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|2
1626263910000|2021-07-14 11:58:30|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|1
1626263920000|2021-07-14 11:58:40|42806.3|42786.3|42806.3|42786.3|42808.8|42788.8|42803.8|42783.8|8
1626263930000|2021-07-14 11:58:50|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|3
1626263940000|2021-07-14 11:59:00|||||||||3
1626263950000|2021-07-14 11:59:10|42808.2|42788.2|42806.3|42786.3|42808.2|42788.2|42806.3|42786.3|6
1626263960000|2021-07-14 11:59:20|42803.8|42783.8|42806.3|42786.3|42806.3|42786.3|42803.8|42783.8|2
1626263970000|2021-07-14 11:59:30|42808.2|42788.2|42803.8|42783.8|42808.8|42788.8|42803.8|42783.8|3
1626263980000|2021-07-14 11:59:40|||||||||4
1626263990000|2021-07-14 11:59:50|42801.3|42781.3|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|0
1626264000000|2021-07-14 12:00:00|42803.8|42783.8|42813.8|42793.8|42816.3|42796.3|42802|42782|16
1626264010000|2021-07-14 12:00:10|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|11
1626264020000|2021-07-14 12:00:20|42813.2|42793.2|42800.2|42780.2|42813.2|42793.2|42800.2|42780.2|12
1626264030000|2021-07-14 12:00:30|42799.5|42779.5|42803.8|42783.8|42803.8|42783.8|42799.5|42779.5|7
1626264040000|2021-07-14 12:00:40|42805.7|42785.7|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|4
1626264050000|2021-07-14 12:00:50|42798.8|42778.8|42793.8|42773.8|42798.8|42778.8|42793.8|42773.8|21
1626264060000|2021-07-14 12:01:00|42795.7|42775.7|42796.3|42776.3|42796.3|42776.3|42793.8|42773.8|4
1626264070000|2021-07-14 12:01:10|42792|42772|42785.2|42765.2|42792|42772|42785.2|42765.2|7
1626264080000|2021-07-14 12:01:20|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|2
1626264100000|2021-07-14 12:01:40|42792|42772|42792|42772|42792|42772|42792|42772|2
1626264110000|2021-07-14 12:01:50|42789.5|42769.5|42792|42772|42792|42772|42789.5|42769.5|7
1626264120000|2021-07-14 12:02:00|42790.2|42770.2|42793.8|42773.8|42793.8|42773.8|42789.5|42769.5|6
1626264130000|2021-07-14 12:02:10|42798.8|42778.8|42823.8|42803.8|42823.8|42803.8|42798.8|42778.8|20
1626264140000|2021-07-14 12:02:20|42826.3|42806.3|42822|42802|42826.3|42806.3|42822|42802|10
1626264150000|2021-07-14 12:02:30|42823.8|42803.8|42825.7|42805.7|42825.7|42805.7|42818.8|42798.8|8
1626264160000|2021-07-14 12:02:40|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|14
1626264170000|2021-07-14 12:02:50|42833.2|42813.2|42828.8|42808.8|42833.8|42813.8|42828.8|42808.8|7
1626264180000|2021-07-14 12:03:00|42830.7|42810.7|42833.8|42813.8|42838.8|42818.8|42830.7|42810.7|22
1626264190000|2021-07-14 12:03:10|42836.3|42816.3|42843.8|42823.8|42843.8|42823.8|42836.3|42816.3|21
1626264200000|2021-07-14 12:03:20|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|14
1626264210000|2021-07-14 12:03:30|42847.5|42827.5|42853.8|42833.8|42858.8|42838.8|42845.7|42825.7|19
1626264220000|2021-07-14 12:03:40|42856.3|42836.3|42854.5|42834.5|42856.3|42836.3|42854.5|42834.5|8
1626264230000|2021-07-14 12:03:50|42853.8|42833.8|42858.8|42838.8|42858.8|42838.8|42853.8|42833.8|8
1626264240000|2021-07-14 12:04:00|42860.7|42840.7|42870|42850|42870|42850|42858.8|42838.8|27
1626264250000|2021-07-14 12:04:10|42868.8|42848.8|42863.8|42843.8|42868.8|42848.8|42862|42842|17
1626264260000|2021-07-14 12:04:20|42858.8|42838.8|42861.3|42841.3|42862|42842|42858.8|42838.8|11
1626264270000|2021-07-14 12:04:30|42863.8|42843.8|42858.8|42838.8|42863.8|42843.8|42858.8|42838.8|12
1626264280000|2021-07-14 12:04:40|42860.7|42840.7|42863.2|42843.2|42863.2|42843.2|42860.7|42840.7|2
1626264290000|2021-07-14 12:04:50|42860.7|42840.7|42862|42842|42866.3|42846.3|42858.8|42838.8|5
1626264300000|2021-07-14 12:05:00|42863.8|42843.8|42868.8|42848.8|42868.8|42848.8|42862|42842|5
1626264310000|2021-07-14 12:05:10|42873.8|42853.8|42878.8|42858.8|42878.8|42858.8|42873.8|42853.8|13
1626264320000|2021-07-14 12:05:20|42881.3|42861.3|42883.2|42863.2|42883.2|42863.2|42878.8|42858.8|9
1626264330000|2021-07-14 12:05:30|42888.2|42868.2|42891.3|42871.3|42891.3|42871.3|42886.3|42866.3|21
1626264340000|2021-07-14 12:05:40|42888.8|42868.8|42893.8|42873.8|42893.8|42873.8|42888.8|42868.8|11
1626264350000|2021-07-14 12:05:50|42905.7|42885.7|42903.2|42883.2|42908.2|42888.2|42903.2|42883.2|41
1626264360000|2021-07-14 12:06:00|42905|42885|42908.2|42888.2|42911.3|42891.3|42903.8|42883.8|22
1626264370000|2021-07-14 12:06:10|42908.8|42888.8|42907|42887|42911.3|42891.3|42906.3|42886.3|18
1626264380000|2021-07-14 12:06:20|42906.3|42886.3|42896.3|42876.3|42908.2|42888.2|42896.3|42876.3|12
1626264390000|2021-07-14 12:06:30|42898.2|42878.2|42896.3|42876.3|42898.8|42878.8|42893.8|42873.8|14
1626264400000|2021-07-14 12:06:40|42893.8|42873.8|42891.3|42871.3|42893.8|42873.8|42888.8|42868.8|5
1626264410000|2021-07-14 12:06:50|42893.2|42873.2|42896.3|42876.3|42896.3|42876.3|42893.2|42873.2|3
1626264420000|2021-07-14 12:07:00|42898.8|42878.8|42913.2|42893.2|42913.2|42893.2|42898.8|42878.8|28
1626264430000|2021-07-14 12:07:10|42908.8|42888.8|42908.2|42888.2|42908.8|42888.8|42908.2|42888.2|10
1626264440000|2021-07-14 12:07:20|42908.8|42888.8|42906.3|42886.3|42908.8|42888.8|42906.3|42886.3|1
1626264450000|2021-07-14 12:07:30|42908.2|42888.2|42903.8|42883.8|42908.8|42888.8|42903.8|42883.8|5
1626264460000|2021-07-14 12:07:40|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42900.7|42880.7|6
1626264470000|2021-07-14 12:07:50|42901.3|42881.3|42898.8|42878.8|42901.3|42881.3|42898.8|42878.8|8
1626264480000|2021-07-14 12:08:00|42898.2|42878.2|42894.5|42874.5|42898.2|42878.2|42894.5|42874.5|7
1626264490000|2021-07-14 12:08:10|42898.2|42878.2|42902.5|42882.5|42902.5|42882.5|42898.2|42878.2|3
1626264500000|2021-07-14 12:08:20|42900|42880|42900.7|42880.7|42903.2|42883.2|42898.2|42878.2|4
1626264510000|2021-07-14 12:08:30|42898.8|42878.8|42901.3|42881.3|42901.3|42881.3|42898.8|42878.8|0
1626264520000|2021-07-14 12:08:40|42903.2|42883.2|42901.3|42881.3|42903.8|42883.8|42901.3|42881.3|2
1626264530000|2021-07-14 12:08:50|42903.8|42883.8|42898.8|42878.8|42903.8|42883.8|42896.3|42876.3|7
1626264540000|2021-07-14 12:09:00|42900.7|42880.7|42901.3|42881.3|42901.3|42881.3|42900.7|42880.7|10
1626264550000|2021-07-14 12:09:10|||||||||2
1626264560000|2021-07-14 12:09:20|||||||||2
1626264570000|2021-07-14 12:09:30|42903.2|42883.2|42903.8|42883.8|42903.8|42883.8|42903.2|42883.2|2
1626264580000|2021-07-14 12:09:40|42905.7|42885.7|42908.8|42888.8|42908.8|42888.8|42903.8|42883.8|15
1626264590000|2021-07-14 12:09:50|42910.7|42890.7|42908.8|42888.8|42911.3|42891.3|42908.8|42888.8|11
1626264600000|2021-07-14 12:10:00|42907|42887|42907|42887|42907|42887|42902|42882|21
1626264610000|2021-07-14 12:10:10|42908.8|42888.8|42903.8|42883.8|42908.8|42888.8|42903.8|42883.8|2
1626264620000|2021-07-14 12:10:20|42906.3|42886.3|42906.3|42886.3|42910.7|42890.7|42906.3|42886.3|3
1626264630000|2021-07-14 12:10:30|42904.5|42884.5|42908.8|42888.8|42908.8|42888.8|42904.5|42884.5|12
1626264640000|2021-07-14 12:10:40|42913.2|42893.2|42916.3|42896.3|42917|42897|42913.2|42893.2|8
1626264650000|2021-07-14 12:10:50|42917|42897|42918.8|42898.8|42918.8|42898.8|42917|42897|3
1626264660000|2021-07-14 12:11:00|42923.8|42903.8|42923.8|42903.8|42928.8|42908.8|42923.8|42903.8|76
1626264670000|2021-07-14 12:11:10|42926.3|42906.3|42925.7|42905.7|42926.3|42906.3|42923.8|42903.8|4
1626264680000|2021-07-14 12:11:20|42927.5|42907.5|42933.8|42913.8|42933.8|42913.8|42927.5|42907.5|3
1626264690000|2021-07-14 12:11:30|42932|42912|42928.8|42908.8|42932|42912|42928.8|42908.8|13
1626264700000|2021-07-14 12:11:40|42930.7|42910.7|42933.8|42913.8|42933.8|42913.8|42930.7|42910.7|4
1626264710000|2021-07-14 12:11:50|42935.7|42915.7|42933.8|42913.8|42935.7|42915.7|42933.8|42913.8|2
1626264720000|2021-07-14 12:12:00|42932.5|42912.5|42933.8|42913.8|42933.8|42913.8|42930.7|42910.7|7
1626264730000|2021-07-14 12:12:10|42938.2|42918.2|42957|42937|42957|42937|42938.2|42918.2|36
1626264740000|2021-07-14 12:12:20|42958.8|42938.8|42951.3|42931.3|42958.8|42938.8|42951.3|42931.3|8
1626264750000|2021-07-14 12:12:30|42950.7|42930.7|42943.8|42923.8|42950.7|42930.7|42941.3|42921.3|10
1626264760000|2021-07-14 12:12:40|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|42943.2|42923.2|4
1626264770000|2021-07-14 12:12:50|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|1
1626264780000|2021-07-14 12:13:00|42938.8|42918.8|42928.8|42908.8|42938.8|42918.8|42928.8|42908.8|11
1626264790000|2021-07-14 12:13:10|42927|42907|42918.8|42898.8|42928.8|42908.8|42918.8|42898.8|11
1626264800000|2021-07-14 12:13:20|42922.5|42902.5|42918.8|42898.8|42923.2|42903.2|42918.8|42898.8|6
1626264810000|2021-07-14 12:13:30|42920.7|42900.7|42921.3|42901.3|42923.8|42903.8|42920.7|42900.7|9
1626264820000|2021-07-14 12:13:40|42918.8|42898.8|42903.8|42883.8|42918.8|42898.8|42901.3|42881.3|20
1626264830000|2021-07-14 12:13:50|42906.3|42886.3|42910.7|42890.7|42910.7|42890.7|42906.3|42886.3|6
1626264840000|2021-07-14 12:14:00|42911.3|42891.3|42923.8|42903.8|42923.8|42903.8|42911.3|42891.3|10
1626264850000|2021-07-14 12:14:10|42927.5|42907.5|42933.8|42913.8|42933.8|42913.8|42927.5|42907.5|8
1626264860000|2021-07-14 12:14:20|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|7
1626264870000|2021-07-14 12:14:30|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|12
1626264880000|2021-07-14 12:14:40|42938.8|42918.8|42935.7|42915.7|42938.8|42918.8|42933.8|42913.8|4
1626264890000|2021-07-14 12:14:50|42933.8|42913.8|42935.7|42915.7|42935.7|42915.7|42933.8|42913.8|0
1626264900000|2021-07-14 12:15:00|42938.8|42918.8|42946.3|42926.3|42946.3|42926.3|42938.8|42918.8|18
1626264910000|2021-07-14 12:15:10|42943.8|42923.8|42948.8|42928.8|42948.8|42928.8|42943.8|42923.8|14
1626264920000|2021-07-14 12:15:20|42943.8|42923.8|42933.8|42913.8|42943.8|42923.8|42933.8|42913.8|9
1626264930000|2021-07-14 12:15:30|42928.8|42908.8|42922|42902|42928.8|42908.8|42922|42902|12
1626264940000|2021-07-14 12:15:40|42920.2|42900.2|42921.3|42901.3|42921.3|42901.3|42919.5|42899.5|6
1626264950000|2021-07-14 12:15:50|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|3
1626264960000|2021-07-14 12:16:00|||||||||3
1626264970000|2021-07-14 12:16:10|42916.3|42896.3|42916.3|42896.3|42916.3|42896.3|42913.8|42893.8|6
1626264980000|2021-07-14 12:16:20|42918.8|42898.8|42916.3|42896.3|42918.8|42898.8|42912|42892|6
1626264990000|2021-07-14 12:16:30|42918.2|42898.2|42920.7|42900.7|42920.7|42900.7|42918.2|42898.2|6
1626265000000|2021-07-14 12:16:40|42923.2|42903.2|42925.7|42905.7|42928.2|42908.2|42923.2|42903.2|1
1626265010000|2021-07-14 12:16:50|42926.3|42906.3|42923.8|42903.8|42928.8|42908.8|42923.8|42903.8|5
1626265020000|2021-07-14 12:17:00|42922|42902|42923.8|42903.8|42923.8|42903.8|42919.5|42899.5|2
1626265030000|2021-07-14 12:17:10|42922|42902|42921.3|42901.3|42922|42902|42921.3|42901.3|3
1626265040000|2021-07-14 12:17:20|42919.5|42899.5|42918.8|42898.8|42919.5|42899.5|42918.8|42898.8|0
1626265050000|2021-07-14 12:17:30|42923.8|42903.8|42921.3|42901.3|42923.8|42903.8|42921.3|42901.3|5
1626265060000|2021-07-14 12:17:40|42916.3|42896.3|42898.8|42878.8|42916.3|42896.3|42897|42877|9
1626265070000|2021-07-14 12:17:50|42901.3|42881.3|42893.8|42873.8|42901.3|42881.3|42893.8|42873.8|19
1626265080000|2021-07-14 12:18:00|42897|42877|42908.8|42888.8|42908.8|42888.8|42897|42877|10
1626265090000|2021-07-14 12:18:10|42910.7|42890.7|42911.3|42891.3|42915.7|42895.7|42910.7|42890.7|31
1626265100000|2021-07-14 12:18:20|42908.8|42888.8|42911.3|42891.3|42911.3|42891.3|42908.8|42888.8|8
1626265110000|2021-07-14 12:18:30|42913.8|42893.8|42918.8|42898.8|42918.8|42898.8|42913.8|42893.8|7
1626265120000|2021-07-14 12:18:40|42925.7|42905.7|42923.8|42903.8|42928.8|42908.8|42923.8|42903.8|5
1626265130000|2021-07-14 12:18:50|||||||||4
1626265140000|2021-07-14 12:19:00|||||||||5
1626265150000|2021-07-14 12:19:10|42925.7|42905.7|42933.8|42913.8|42933.8|42913.8|42925.7|42905.7|2
1626265160000|2021-07-14 12:19:20|42933.2|42913.2|42930.7|42910.7|42933.2|42913.2|42930.7|42910.7|7
1626265170000|2021-07-14 12:19:30|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|2
1626265180000|2021-07-14 12:19:40|||||||||1
1626265190000|2021-07-14 12:19:50|42917|42897|42911.3|42891.3|42917|42897|42907|42887|12
1626265200000|2021-07-14 12:20:00|42909.5|42889.5|42922|42902|42922|42902|42908.8|42888.8|9
1626265210000|2021-07-14 12:20:10|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|5
1626265220000|2021-07-14 12:20:20|42921.3|42901.3|42919.5|42899.5|42921.3|42901.3|42918.8|42898.8|4
1626265230000|2021-07-14 12:20:30|42918.8|42898.8|42921.3|42901.3|42921.3|42901.3|42918.8|42898.8|3
1626265250000|2021-07-14 12:20:50|42923.2|42903.2|42918.8|42898.8|42923.2|42903.2|42918.8|42898.8|3
1626265260000|2021-07-14 12:21:00|42923.8|42903.8|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|6
1626265270000|2021-07-14 12:21:10|||||||||1
1626265280000|2021-07-14 12:21:20|42922|42902|42921.3|42901.3|42922|42902|42921.3|42901.3|2
1626265300000|2021-07-14 12:21:40|42919.5|42899.5|42919.5|42899.5|42919.5|42899.5|42919.5|42899.5|2
1626265310000|2021-07-14 12:21:50|42921.3|42901.3|42923.8|42903.8|42923.8|42903.8|42921.3|42901.3|1
1626265320000|2021-07-14 12:22:00|42923.2|42903.2|42921.3|42901.3|42923.2|42903.2|42921.3|42901.3|2
1626265330000|2021-07-14 12:22:10|42923.2|42903.2|42923.8|42903.8|42923.8|42903.8|42923.2|42903.2|0
1626265340000|2021-07-14 12:22:20|42922.5|42902.5|42923.8|42903.8|42923.8|42903.8|42920.7|42900.7|6
1626265350000|2021-07-14 12:22:30|42921.3|42901.3|42913.8|42893.8|42921.3|42901.3|42913.8|42893.8|13
1626265360000|2021-07-14 12:22:40|||||||||3
1626265370000|2021-07-14 12:22:50|42911.3|42891.3|42908.8|42888.8|42911.3|42891.3|42908.8|42888.8|1
1626265380000|2021-07-14 12:23:00|42907|42887|42911.3|42891.3|42911.3|42891.3|42906.3|42886.3|8
1626265390000|2021-07-14 12:23:10|42913.2|42893.2|42918.2|42898.2|42918.2|42898.2|42913.2|42893.2|5
1626265400000|2021-07-14 12:23:20|42920.7|42900.7|42921.3|42901.3|42923.8|42903.8|42920.7|42900.7|2
1626265410000|2021-07-14 12:23:30|42923.8|42903.8|42888.2|42868.2|42925.7|42905.7|42871.3|42851.3|30
1626265420000|2021-07-14 12:23:40|42890.7|42870.7|42888.8|42868.8|42890.7|42870.7|42888.8|42868.8|2
1626265430000|2021-07-14 12:23:50|42890.7|42870.7|42888.8|42868.8|42891.3|42871.3|42887|42867|5
1626265440000|2021-07-14 12:24:00|42890.7|42870.7|42893.2|42873.2|42893.2|42873.2|42890.7|42870.7|3
1626265450000|2021-07-14 12:24:10|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|1
1626265460000|2021-07-14 12:24:20|42895.7|42875.7|42898.8|42878.8|42898.8|42878.8|42895.7|42875.7|6
1626265470000|2021-07-14 12:24:30|42896.3|42876.3|42898.8|42878.8|42898.8|42878.8|42894.5|42874.5|3
1626265480000|2021-07-14 12:24:40|42897.5|42877.5|42895.7|42875.7|42898.8|42878.8|42893.8|42873.8|5
1626265490000|2021-07-14 12:24:50|42898.8|42878.8|42893.8|42873.8|42898.8|42878.8|42893.8|42873.8|2
1626265500000|2021-07-14 12:25:00|42895.7|42875.7|42893.2|42873.2|42895.7|42875.7|42888.8|42868.8|11
1626265510000|2021-07-14 12:25:10|42895|42875|42895.7|42875.7|42895.7|42875.7|42893.2|42873.2|2
1626265520000|2021-07-14 12:25:20|42895|42875|42893.8|42873.8|42895|42875|42893.2|42873.2|2
1626265530000|2021-07-14 12:25:30|42891.3|42871.3|42893.8|42873.8|42893.8|42873.8|42890.7|42870.7|9
1626265540000|2021-07-14 12:25:40|42893.2|42873.2|42883.8|42863.8|42893.2|42873.2|42883.2|42863.2|4
1626265550000|2021-07-14 12:25:50|42882.5|42862.5|42881.3|42861.3|42882.5|42862.5|42878.8|42858.8|2
1626265560000|2021-07-14 12:26:00|42883.8|42863.8|42886.3|42866.3|42886.3|42866.3|42883.8|42863.8|12
1626265570000|2021-07-14 12:26:10|42885.7|42865.7|42883.8|42863.8|42885.7|42865.7|42883.8|42863.8|2
1626265580000|2021-07-14 12:26:20|||||||||2
1626265590000|2021-07-14 12:26:30|42882|42862|42888.2|42868.2|42888.2|42868.2|42881.3|42861.3|4
1626265600000|2021-07-14 12:26:40|||||||||3
1626265610000|2021-07-14 12:26:50|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|3
1626265620000|2021-07-14 12:27:00|42890.7|42870.7|42891.3|42871.3|42891.3|42871.3|42890.7|42870.7|1
1626265630000|2021-07-14 12:27:10|42892|42872|42881.3|42861.3|42892|42872|42881.3|42861.3|7
1626265640000|2021-07-14 12:27:20|42878.8|42858.8|42883.8|42863.8|42883.8|42863.8|42878.8|42858.8|1
1626265650000|2021-07-14 12:27:30|42881.3|42861.3|42883.8|42863.8|42883.8|42863.8|42881.3|42861.3|1
1626265660000|2021-07-14 12:27:40|||||||||1
1626265670000|2021-07-14 12:27:50|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|1
1626265680000|2021-07-14 12:28:00|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|1
1626265690000|2021-07-14 12:28:10|42888.8|42868.8|42886.3|42866.3|42888.8|42868.8|42886.3|42866.3|2
1626265700000|2021-07-14 12:28:20|||||||||1
1626265710000|2021-07-14 12:28:30|42884.5|42864.5|42886.3|42866.3|42886.3|42866.3|42883.8|42863.8|2
1626265720000|2021-07-14 12:28:40|42887|42867|42883.8|42863.8|42887|42867|42883.8|42863.8|0
1626265730000|2021-07-14 12:28:50|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|4
1626265740000|2021-07-14 12:29:00|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|2
1626265750000|2021-07-14 12:29:10|42881.3|42861.3|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|8
1626265760000|2021-07-14 12:29:20|||||||||1
1626265770000|2021-07-14 12:29:30|42876.3|42856.3|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|3
1626265780000|2021-07-14 12:29:40|42872|42852|42873.8|42853.8|42876.3|42856.3|42872|42852|4
1626265790000|2021-07-14 12:29:50|42876.3|42856.3|42872|42852|42876.3|42856.3|42872|42852|2
1626265800000|2021-07-14 12:30:00|42873.8|42853.8|42891.3|42871.3|42891.3|42871.3|42873.8|42853.8|19
1626265810000|2021-07-14 12:30:10|42893.8|42873.8|42888.8|42868.8|42901.3|42881.3|42885.7|42865.7|21
1626265820000|2021-07-14 12:30:20|42889.5|42869.5|42899.5|42879.5|42900.7|42880.7|42888.8|42868.8|26
1626265830000|2021-07-14 12:30:30|42898.8|42878.8|42893.2|42873.2|42901.3|42881.3|42891.3|42871.3|13
1626265840000|2021-07-14 12:30:40|42891.3|42871.3|42898.8|42878.8|42898.8|42878.8|42891.3|42871.3|22
1626265850000|2021-07-14 12:30:50|42899.5|42879.5|42918.2|42898.2|42918.2|42898.2|42899.5|42879.5|19
1626265860000|2021-07-14 12:31:00|42922.5|42902.5|42943.2|42923.2|42943.2|42923.2|42922.5|42902.5|38
1626265870000|2021-07-14 12:31:10|42943.8|42923.8|42940.7|42920.7|42943.8|42923.8|42933.8|42913.8|8
1626265880000|2021-07-14 12:31:20|42938.8|42918.8|42943.8|42923.8|42946.3|42926.3|42938.8|42918.8|6
1626265890000|2021-07-14 12:31:30|42942|42922|42956.3|42936.3|42956.3|42936.3|42941.3|42921.3|32
1626265900000|2021-07-14 12:31:40|42955.7|42935.7|42966.3|42946.3|42971.3|42951.3|42953.8|42933.8|42
1626265910000|2021-07-14 12:31:50|42968.8|42948.8|42969.5|42949.5|42969.5|42949.5|42963.8|42943.8|10
1626265920000|2021-07-14 12:32:00|42966.3|42946.3|42954.5|42934.5|42966.3|42946.3|42951.3|42931.3|18
1626265930000|2021-07-14 12:32:10|42953.8|42933.8|42948.8|42928.8|42953.8|42933.8|42942|42922|11
1626265940000|2021-07-14 12:32:20|42947|42927|42944.5|42924.5|42948.8|42928.8|42944.5|42924.5|6
1626265950000|2021-07-14 12:32:30|42945.2|42925.2|42941.3|42921.3|42945.2|42925.2|42941.3|42921.3|28
1626265960000|2021-07-14 12:32:40|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42941.3|42921.3|8
1626265970000|2021-07-14 12:32:50|42947|42927|42961.3|42941.3|42961.3|42941.3|42947|42927|18
1626265980000|2021-07-14 12:33:00|42963.8|42943.8|42961.3|42941.3|42968.8|42948.8|42961.3|42941.3|15
1626265990000|2021-07-14 12:33:10|42962|42942|42966.3|42946.3|42968.2|42948.2|42961.3|42941.3|6
1626266000000|2021-07-14 12:33:20|42968.8|42948.8|42969.5|42949.5|42973.8|42953.8|42968.8|42948.8|21
1626266010000|2021-07-14 12:33:30|42967|42947|42968.8|42948.8|42972|42952|42967|42947|11
1626266020000|2021-07-14 12:33:40|42966.3|42946.3|42973.8|42953.8|42973.8|42953.8|42966.3|42946.3|13
1626266030000|2021-07-14 12:33:50|42976.3|42956.3|42988.8|42968.8|42994.3|42974.3|42976.3|42956.3|35
1626266040000|2021-07-14 12:34:00|42987|42967|42988.8|42968.8|42991.3|42971.3|42984.5|42964.5|31
1626266050000|2021-07-14 12:34:10|42987|42967|42987|42967|42993.8|42973.8|42987|42967|23
1626266060000|2021-07-14 12:34:20|42986.3|42966.3|42981.3|42961.3|42988.8|42968.8|42981.3|42961.3|8
1626266070000|2021-07-14 12:34:30|42983.2|42963.2|42985.7|42965.7|42985.7|42965.7|42981.3|42961.3|14
1626266080000|2021-07-14 12:34:40|42986.3|42966.3|42996.3|42976.3|42996.3|42976.3|42986.3|42966.3|19
1626266090000|2021-07-14 12:34:50|42993.8|42973.8|42996.3|42976.3|42996.3|42976.3|42993.8|42973.8|7
1626266100000|2021-07-14 12:35:00|42998.8|42978.8|43011.3|42991.3|43013.8|42993.8|42998.8|42978.8|34
1626266110000|2021-07-14 12:35:10|43013.2|42993.2|43012|42992|43013.8|42993.8|43008.8|42988.8|18
1626266120000|2021-07-14 12:35:20|43011.3|42991.3|43001.3|42981.3|43011.3|42991.3|42997|42977|10
1626266130000|2021-07-14 12:35:30|42998.8|42978.8|42994.5|42974.5|43002|42982|42994.5|42974.5|10
1626266140000|2021-07-14 12:35:40|42993.2|42973.2|42991.3|42971.3|42993.2|42973.2|42988.8|42968.8|5
1626266150000|2021-07-14 12:35:50|42988.8|42968.8|42963.8|42943.8|42988.8|42968.8|42963.8|42943.8|22
1626266160000|2021-07-14 12:36:00|42962|42942|42956.3|42936.3|42963.8|42943.8|42956.3|42936.3|6
1626266170000|2021-07-14 12:36:10|42951.3|42931.3|42948.8|42928.8|42951.3|42931.3|42948.8|42928.8|1
1626266180000|2021-07-14 12:36:20|42946.3|42926.3|42943.8|42923.8|42948.8|42928.8|42943.8|42923.8|9
1626266190000|2021-07-14 12:36:30|42946.3|42926.3|42958.8|42938.8|42958.8|42938.8|42946.3|42926.3|6
1626266200000|2021-07-14 12:36:40|42956.3|42936.3|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|7
1626266210000|2021-07-14 12:36:50|42953.8|42933.8|42948.8|42928.8|42953.8|42933.8|42948.8|42928.8|6
1626266220000|2021-07-14 12:37:00|42946.3|42926.3|42948.8|42928.8|42948.8|42928.8|42946.3|42926.3|4
1626266230000|2021-07-14 12:37:10|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|15
1626266240000|2021-07-14 12:37:20|42948.8|42928.8|42951.3|42931.3|42953.8|42933.8|42948.8|42928.8|1
1626266250000|2021-07-14 12:37:30|42953.8|42933.8|42953.8|42933.8|42955.7|42935.7|42953.8|42933.8|10
1626266260000|2021-07-14 12:37:40|42955.7|42935.7|42956.3|42936.3|42957|42937|42953.8|42933.8|5
1626266270000|2021-07-14 12:37:50|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42956.3|42936.3|3
1626266280000|2021-07-14 12:38:00|42953.8|42933.8|42946.3|42926.3|42953.8|42933.8|42943.8|42923.8|12
1626266290000|2021-07-14 12:38:10|42943.8|42923.8|42943.8|42923.8|42948.2|42928.2|42943.8|42923.8|3
1626266300000|2021-07-14 12:38:20|42942|42922|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|9
1626266310000|2021-07-14 12:38:30|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42934.5|42914.5|7
1626266320000|2021-07-14 12:38:40|42937|42917|42938.8|42918.8|42941.3|42921.3|42936.3|42916.3|2
1626266330000|2021-07-14 12:38:50|42941.3|42921.3|42936.3|42916.3|42941.3|42921.3|42934.5|42914.5|4
1626266340000|2021-07-14 12:39:00|42938.8|42918.8|42941.3|42921.3|42943.8|42923.8|42938.8|42918.8|7
1626266350000|2021-07-14 12:39:10|42933.8|42913.8|42928.8|42908.8|42933.8|42913.8|42928.8|42908.8|28
1626266360000|2021-07-14 12:39:20|42925.7|42905.7|42931.3|42911.3|42931.3|42911.3|42925.7|42905.7|39
1626266370000|2021-07-14 12:39:30|42933.8|42913.8|42931.3|42911.3|42933.8|42913.8|42931.3|42911.3|17
1626266380000|2021-07-14 12:39:40|42933.2|42913.2|42941.3|42921.3|42941.3|42921.3|42933.2|42913.2|16
1626266390000|2021-07-14 12:39:50|42943.8|42923.8|42953.8|42933.8|42953.8|42933.8|42943.8|42923.8|15
1626266400000|2021-07-14 12:40:00|42955.7|42935.7|42956.3|42936.3|42958.8|42938.8|42953.8|42933.8|28
1626266410000|2021-07-14 12:40:10|42954.5|42934.5|42938.8|42918.8|42954.5|42934.5|42938.8|42918.8|14
1626266420000|2021-07-14 12:40:20|42934.5|42914.5|42933.8|42913.8|42934.5|42914.5|42931.3|42911.3|5
1626266430000|2021-07-14 12:40:30|42935.7|42915.7|42941.3|42921.3|42941.3|42921.3|42933.8|42913.8|11
1626266440000|2021-07-14 12:40:40|42939.5|42919.5|42941.3|42921.3|42941.3|42921.3|42938.8|42918.8|2
1626266450000|2021-07-14 12:40:50|42943.8|42923.8|42945.7|42925.7|42945.7|42925.7|42943.8|42923.8|2
1626266460000|2021-07-14 12:41:00|42948.8|42928.8|42957|42937|42957|42937|42948.8|42928.8|6
1626266470000|2021-07-14 12:41:10|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|8
1626266480000|2021-07-14 12:41:20|42963.8|42943.8|42948.8|42928.8|42963.8|42943.8|42946.3|42926.3|7
1626266490000|2021-07-14 12:41:30|42951.3|42931.3|42956.3|42936.3|42957|42937|42951.3|42931.3|7
1626266500000|2021-07-14 12:41:40|42953.8|42933.8|42943.8|42923.8|42954.5|42934.5|42943.8|42923.8|8
1626266510000|2021-07-14 12:41:50|42940.7|42920.7|42943.8|42923.8|42943.8|42923.8|42938.8|42918.8|4
1626266520000|2021-07-14 12:42:00|42946.3|42926.3|42951.3|42931.3|42953.8|42933.8|42946.3|42926.3|8
1626266530000|2021-07-14 12:42:10|42950.7|42930.7|42953.8|42933.8|42953.8|42933.8|42948.2|42928.2|5
1626266540000|2021-07-14 12:42:20|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|4
1626266550000|2021-07-14 12:42:30|42948.8|42928.8|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|3
1626266560000|2021-07-14 12:42:40|42953.8|42933.8|42953.8|42933.8|42958.8|42938.8|42953.8|42933.8|9
1626266570000|2021-07-14 12:42:50|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|4
1626266580000|2021-07-14 12:43:00|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|2
1626266590000|2021-07-14 12:43:10|42963.2|42943.2|42966.3|42946.3|42966.3|42946.3|42963.2|42943.2|1
1626266600000|2021-07-14 12:43:20|42971.3|42951.3|42968.1|42948.1|42971.3|42951.3|42968.1|42948.1|10
1626266610000|2021-07-14 12:43:30|42968.8|42948.8|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|12
1626266620000|2021-07-14 12:43:40|42968.1|42948.1|42956.3|42936.3|42968.1|42948.1|42953.8|42933.8|22
1626266630000|2021-07-14 12:43:50|42955.6|42935.6|42958.8|42938.8|42958.8|42938.8|42953.8|42933.8|4
1626266640000|2021-07-14 12:44:00|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|0
1626266650000|2021-07-14 12:44:10|42963.8|42943.8|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|2
1626266660000|2021-07-14 12:44:20|42962|42942|42958.8|42938.8|42962|42942|42958.8|42938.8|4
1626266670000|2021-07-14 12:44:30|42955.6|42935.6|42953.8|42933.8|42955.6|42935.6|42951.3|42931.3|4
1626266680000|2021-07-14 12:44:40|42953.1|42933.1|42952.5|42932.5|42953.1|42933.1|42950.6|42930.6|1
1626266690000|2021-07-14 12:44:50|42951.3|42931.3|42948.1|42928.1|42951.3|42931.3|42946.3|42926.3|6
1626266700000|2021-07-14 12:45:00|42948.8|42928.8|42956.3|42936.3|42956.3|42936.3|42948.8|42928.8|4
1626266710000|2021-07-14 12:45:10|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|4
1626266720000|2021-07-14 12:45:20|42957|42937|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|4
1626266730000|2021-07-14 12:45:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|1
1626266740000|2021-07-14 12:45:40|42962|42942|42957|42937|42962|42942|42957|42937|13
1626266750000|2021-07-14 12:45:50|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42954.5|42934.5|5
1626266760000|2021-07-14 12:46:00|42955.6|42935.6|42950.6|42930.6|42957.5|42937.5|42950.6|42930.6|12
1626266770000|2021-07-14 12:46:10|42948.1|42928.1|42946.3|42926.3|42948.1|42928.1|42944.5|42924.5|13
1626266780000|2021-07-14 12:46:20|42948.8|42928.8|42953.8|42933.8|42953.8|42933.8|42945.6|42925.6|11
1626266790000|2021-07-14 12:46:30|42953.1|42933.1|42948.8|42928.8|42953.8|42933.8|42948.8|42928.8|5
1626266800000|2021-07-14 12:46:40|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|3
1626266810000|2021-07-14 12:46:50|42949.5|42929.5|42948.8|42928.8|42949.5|42929.5|42943.8|42923.8|8
1626266820000|2021-07-14 12:47:00|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|1
1626266830000|2021-07-14 12:47:10|42943.8|42923.8|42933.8|42913.8|42943.8|42923.8|42933.1|42913.1|21
1626266840000|2021-07-14 12:47:20|42935.6|42915.6|42938.8|42918.8|42938.8|42918.8|42935.6|42915.6|6
1626266850000|2021-07-14 12:47:30|42937|42917|42941.3|42921.3|42941.3|42921.3|42937|42917|4
1626266860000|2021-07-14 12:47:40|42942|42922|42948.8|42928.8|42948.8|42928.8|42942|42922|10
1626266870000|2021-07-14 12:47:50|42948.1|42928.1|42951.3|42931.3|42951.3|42931.3|42946.3|42926.3|2
1626266880000|2021-07-14 12:48:00|42953.1|42933.1|42953.8|42933.8|42953.8|42933.8|42953.1|42933.1|3
1626266890000|2021-07-14 12:48:10|42954.5|42934.5|42963.8|42943.8|42966.8|42946.8|42953.8|42933.8|43
1626266900000|2021-07-14 12:48:20|42961.3|42941.3|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|5
1626266910000|2021-07-14 12:48:30|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42951.3|42931.3|1
1626266920000|2021-07-14 12:48:40|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|2
1626266930000|2021-07-14 12:48:50|42957|42937|42961.3|42941.3|42961.3|42941.3|42957|42937|1
1626266940000|2021-07-14 12:49:00|42959.5|42939.5|42956.3|42936.3|42959.5|42939.5|42956.3|42936.3|1
1626266950000|2021-07-14 12:49:10|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42954.5|42934.5|2
1626266960000|2021-07-14 12:49:20|42957|42937|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|0
1626266970000|2021-07-14 12:49:30|42959.5|42939.5|42961.3|42941.3|42963.1|42943.1|42958.8|42938.8|2
1626266980000|2021-07-14 12:49:40|42959.5|42939.5|42958.8|42938.8|42959.5|42939.5|42958.8|42938.8|1
1626266990000|2021-07-14 12:49:50|42957|42937|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|4
1626267000000|2021-07-14 12:50:00|42960.6|42940.6|42963.8|42943.8|42966.3|42946.3|42960.6|42940.6|5
1626267020000|2021-07-14 12:50:20|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|3
1626267030000|2021-07-14 12:50:30|42960.6|42940.6|42958.8|42938.8|42960.6|42940.6|42958.8|42938.8|5
1626267040000|2021-07-14 12:50:40|42958.1|42938.1|42957|42937|42958.8|42938.8|42957|42937|2
1626267050000|2021-07-14 12:50:50|42955.2|42935.2|42953.8|42933.8|42957|42937|42953.8|42933.8|12
1626267060000|2021-07-14 12:51:00|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|3
1626267070000|2021-07-14 12:51:10|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|42948.8|42928.8|3
1626267080000|2021-07-14 12:51:20|42946.3|42926.3|42948.8|42928.8|42948.8|42928.8|42946.3|42926.3|31
1626267090000|2021-07-14 12:51:30|||||||||2
1626267100000|2021-07-14 12:51:40|42951.3|42931.3|42948.8|42928.8|42953.1|42933.1|42948.8|42928.8|3
1626267110000|2021-07-14 12:51:50|||||||||7
1626267120000|2021-07-14 12:52:00|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42944.5|42924.5|9
1626267130000|2021-07-14 12:52:10|42942|42922|42941.3|42921.3|42942|42922|42938.8|42918.8|17
1626267140000|2021-07-14 12:52:20|42943.8|42923.8|42938.8|42918.8|42943.8|42923.8|42938.8|42918.8|2
1626267150000|2021-07-14 12:52:30|42941.3|42921.3|42938.8|42918.8|42942|42922|42938.8|42918.8|2
1626267160000|2021-07-14 12:52:40|42940.6|42920.6|42943.8|42923.8|42943.8|42923.8|42940.6|42920.6|6
1626267170000|2021-07-14 12:52:50|42944.5|42924.5|42948.8|42928.8|42948.8|42928.8|42943.8|42923.8|2
1626267180000|2021-07-14 12:53:00|42951.3|42931.3|42958.8|42938.8|42958.8|42938.8|42951.3|42931.3|3
1626267190000|2021-07-14 12:53:10|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42953.8|42933.8|1
1626267200000|2021-07-14 12:53:20|42956.3|42936.3|42953.8|42933.8|42958.1|42938.1|42953.8|42933.8|1
1626267210000|2021-07-14 12:53:30|42956.3|42936.3|42961.3|42941.3|42963.1|42943.1|42956.3|42936.3|6
1626267220000|2021-07-14 12:53:40|42960.6|42940.6|42961.3|42941.3|42961.3|42941.3|42960.6|42940.6|1
1626267230000|2021-07-14 12:53:50|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42953.8|42933.8|2
1626267240000|2021-07-14 12:54:00|42958.8|42938.8|42966.3|42946.3|42966.3|42946.3|42958.8|42938.8|8
1626267250000|2021-07-14 12:54:10|42967|42947|42971.3|42951.3|42971.3|42951.3|42965.6|42945.6|3
1626267260000|2021-07-14 12:54:20|42972|42952|42968.8|42948.8|42972|42952|42968.8|42948.8|4
1626267270000|2021-07-14 12:54:30|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|3
1626267280000|2021-07-14 12:54:40|42969.5|42949.5|42968.8|42948.8|42969.5|42949.5|42968.8|42948.8|2
1626267290000|2021-07-14 12:54:50|42967|42947|42970.6|42950.6|42973.1|42953.1|42967|42947|4
1626267300000|2021-07-14 12:55:00|42972.5|42952.5|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|3
1626267310000|2021-07-14 12:55:10|42968.1|42948.1|42963.8|42943.8|42968.8|42948.8|42963.8|42943.8|8
1626267320000|2021-07-14 12:55:20|42965.6|42945.6|42963.8|42943.8|42965.6|42945.6|42963.8|42943.8|9
1626267330000|2021-07-14 12:55:30|||||||||5
1626267340000|2021-07-14 12:55:40|42958.8|42938.8|42955.6|42935.6|42958.8|42938.8|42955.6|42935.6|8
1626267350000|2021-07-14 12:55:50|42953.8|42933.8|42957|42937|42957|42937|42953.8|42933.8|3
1626267360000|2021-07-14 12:56:00|42956.3|42936.3|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|2
1626267370000|2021-07-14 12:56:10|42961.3|42941.3|42963.8|42943.8|42963.8|42943.8|42961.3|42941.3|3
1626267380000|2021-07-14 12:56:20|||||||||2
1626267390000|2021-07-14 12:56:30|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42963.8|42943.8|4
1626267400000|2021-07-14 12:56:40|42971.3|42951.3|42968.8|42948.8|42973.1|42953.1|42968.8|42948.8|5
1626267410000|2021-07-14 12:56:50|||||||||1
1626267420000|2021-07-14 12:57:00|42970.6|42950.6|42968.8|42948.8|42971.3|42951.3|42965.2|42945.2|20
1626267430000|2021-07-14 12:57:10|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|5
1626267440000|2021-07-14 12:57:20|42973.8|42953.8|42975.6|42955.6|42977.5|42957.5|42971.3|42951.3|8
1626267450000|2021-07-14 12:57:30|42973.1|42953.1|42973.8|42953.8|42973.8|42953.8|42968.8|42948.8|28
1626267460000|2021-07-14 12:57:40|42972|42952|42962|42942|42972|42952|42961.3|42941.3|9
1626267470000|2021-07-14 12:57:50|42963.8|42943.8|42961.3|42941.3|42963.8|42943.8|42958.8|42938.8|7
1626267480000|2021-07-14 12:58:00|42963.8|42943.8|42961.3|42941.3|42963.8|42943.8|42958.8|42938.8|16
1626267490000|2021-07-14 12:58:10|42959.5|42939.5|42965.6|42945.6|42965.6|42945.6|42958.8|42938.8|3
1626267500000|2021-07-14 12:58:20|42963.8|42943.8|42973.8|42953.8|42973.8|42953.8|42963.8|42943.8|9
1626267510000|2021-07-14 12:58:30|42975.6|42955.6|42976.3|42956.3|42977|42957|42975.6|42955.6|1
1626267520000|2021-07-14 12:58:40|42975.6|42955.6|42971.3|42951.3|42975.6|42955.6|42971.3|42951.3|4
1626267530000|2021-07-14 12:58:50|42969.5|42949.5|42973.8|42953.8|42976.3|42956.3|42969.5|42949.5|16
1626267540000|2021-07-14 12:59:00|42972|42952|42986.3|42966.3|43003.8|42983.8|42972|42952|74
1626267550000|2021-07-14 12:59:10|42988.8|42968.8|42998.8|42978.8|42998.8|42978.8|42988.8|42968.8|21
1626267560000|2021-07-14 12:59:20|43001.3|42981.3|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|3
1626267570000|2021-07-14 12:59:30|43000.6|42980.6|43013.8|42993.8|43016.3|42996.3|43000.6|42980.6|23
1626267580000|2021-07-14 12:59:40|43015.1|42995.1|43012|42992|43017|42997|43008.8|42988.8|11
1626267590000|2021-07-14 12:59:50|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|2
1626267600000|2021-07-14 13:00:00|43013.8|42993.8|43025.6|43005.6|43063.8|43043.8|43013.8|42993.8|191
1626267610000|2021-07-14 13:00:10|43026.3|43006.3|43036.3|43016.3|43041.3|43021.3|43023.8|43003.8|73
1626267620000|2021-07-14 13:00:20|43038.1|43018.1|43017.5|42997.5|43041.3|43021.3|43017.5|42997.5|131
1626267630000|2021-07-14 13:00:30|43020|43000|43040.6|43020.6|43040.6|43020.6|43012.5|42992.5|50
1626267640000|2021-07-14 13:00:40|43045|43025|43037.5|43017.5|43050.6|43030.6|43035|43015|63
1626267650000|2021-07-14 13:00:50|43035|43015|43025|43005|43040|43020|43025|43005|65
1626267660000|2021-07-14 13:01:00|43022.5|43002.5|43027.5|43007.5|43027.5|43007.5|43020|43000|44
1626267670000|2021-07-14 13:01:10|43032.5|43012.5|43040|43020|43043.1|43023.1|43032.5|43012.5|51
1626267680000|2021-07-14 13:01:20|43037.5|43017.5|43041.8|43021.8|43041.8|43021.8|43032.5|43012.5|33
1626267690000|2021-07-14 13:01:30|43047.5|43027.5|43032.5|43012.5|43050|43030|43031.8|43011.8|27
1626267700000|2021-07-14 13:01:40|43035|43015|43027.5|43007.5|43037.5|43017.5|43027.5|43007.5|43
1626267710000|2021-07-14 13:01:50|43030|43010|43035.6|43015.6|43035.6|43015.6|43030|43010|22
1626267720000|2021-07-14 13:02:00|43033.1|43013.1|43050|43030|43052.5|43032.5|43033.1|43013.1|17
1626267730000|2021-07-14 13:02:10|43049.3|43029.3|43042.5|43022.5|43049.3|43029.3|43037.5|43017.5|10
1626267740000|2021-07-14 13:02:20|43040|43020|43047.5|43027.5|43047.5|43027.5|43040|43020|18
1626267750000|2021-07-14 13:02:30|43045|43025|43052.5|43032.5|43054.3|43034.3|43042.5|43022.5|24
1626267760000|2021-07-14 13:02:40|43054.3|43034.3|43062.5|43042.5|43067.5|43047.5|43052.5|43032.5|33
1626267770000|2021-07-14 13:02:50|43060|43040|43055|43035|43060|43040|43055|43035|32
1626267780000|2021-07-14 13:03:00|43057.5|43037.5|43037.5|43017.5|43057.5|43037.5|43037.5|43017.5|11
1626267790000|2021-07-14 13:03:10|43040|43020|43032.5|43012.5|43042.5|43022.5|43027.5|43007.5|31
1626267800000|2021-07-14 13:03:20|43035|43015|43035|43015|43042.5|43022.5|43035|43015|13
1626267810000|2021-07-14 13:03:30|43033.1|43013.1|43037.5|43017.5|43042.5|43022.5|43033.1|43013.1|18
1626267820000|2021-07-14 13:03:40|43039.3|43019.3|43037.5|43017.5|43040|43020|43037.5|43017.5|4
1626267830000|2021-07-14 13:03:50|43042.5|43022.5|43037.5|43017.5|43042.5|43022.5|43035.6|43015.6|19
1626267840000|2021-07-14 13:04:00|43035|43015|42963.1|42943.1|43035|43015|42963.1|42943.1|72
1626267850000|2021-07-14 13:04:10|42965|42945|42943.1|42923.1|42965|42945|42940.6|42920.6|52
1626267860000|2021-07-14 13:04:20|42945|42925|42950.6|42930.6|42950.6|42930.6|42941.3|42921.3|21
1626267870000|2021-07-14 13:04:30|42952.5|42932.5|42950|42930|42952.5|42932.5|42947.5|42927.5|29
1626267880000|2021-07-14 13:04:40|42952.5|42932.5|42957.5|42937.5|42957.5|42937.5|42945|42925|49
1626267890000|2021-07-14 13:04:50|42960|42940|42960|42940|42965|42945|42955.6|42935.6|18
1626267900000|2021-07-14 13:05:00|42960.6|42940.6|42957.5|42937.5|42960.6|42940.6|42942.5|42922.5|84
1626267910000|2021-07-14 13:05:10|42955.6|42935.6|42985|42965|42986.8|42966.8|42955|42935|31
1626267920000|2021-07-14 13:05:20|42987.5|42967.5|43013.1|42993.1|43015.6|42995.6|42987.5|42967.5|61
1626267930000|2021-07-14 13:05:30|43012.5|42992.5|42995|42975|43015|42995|42995|42975|46
1626267940000|2021-07-14 13:05:40|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42995.6|42975.6|17
1626267950000|2021-07-14 13:05:50|42995|42975|43007.5|42987.5|43017.5|42997.5|42995|42975|29
1626267960000|2021-07-14 13:06:00|43005|42985|42990|42970|43005|42985|42990|42970|22
1626267970000|2021-07-14 13:06:10|42988.1|42968.1|42981.8|42961.8|42990.6|42970.6|42981.8|42961.8|21
1626267980000|2021-07-14 13:06:20|42982.5|42962.5|42970|42950|42982.5|42962.5|42968.1|42948.1|30
1626267990000|2021-07-14 13:06:30|42967.5|42947.5|42965|42945|42970.6|42950.6|42965|42945|9
1626268000000|2021-07-14 13:06:40|42967.5|42947.5|42970|42950|42972.5|42952.5|42967.5|42947.5|5
1626268010000|2021-07-14 13:06:50|42972.5|42952.5|42975|42955|42980|42960|42972.5|42952.5|34
1626268020000|2021-07-14 13:07:00|42972.5|42952.5|42943.1|42923.1|42972.5|42952.5|42940.6|42920.6|49
1626268030000|2021-07-14 13:07:10|42942.5|42922.5|42945|42925|42945|42925|42940|42920|5
1626268040000|2021-07-14 13:07:20|42943.1|42923.1|42930|42910|42943.1|42923.1|42930|42910|14
1626268050000|2021-07-14 13:07:30|42928.1|42908.1|42922.5|42902.5|42928.1|42908.1|42920|42900|23
1626268060000|2021-07-14 13:07:40|42920.6|42900.6|42925|42905|42925.6|42905.6|42918.1|42898.1|19
1626268070000|2021-07-14 13:07:50|42925.6|42905.6|42927.5|42907.5|42927.5|42907.5|42923.1|42903.1|6
1626268080000|2021-07-14 13:08:00|42929.3|42909.3|42930|42910|42930|42910|42920.6|42900.6|24
1626268090000|2021-07-14 13:08:10|42928.1|42908.1|42925.6|42905.6|42928.1|42908.1|42925.6|42905.6|8
1626268100000|2021-07-14 13:08:20|42927.5|42907.5|42935|42915|42935|42915|42927.5|42907.5|3
1626268110000|2021-07-14 13:08:30|42933.1|42913.1|42925|42905|42933.1|42913.1|42925|42905|4
1626268120000|2021-07-14 13:08:40|42925.6|42905.6|42917.5|42897.5|42925.6|42905.6|42912.5|42892.5|17
1626268130000|2021-07-14 13:08:50|42920|42900|42919.3|42899.3|42920|42900|42913.8|42893.8|11
1626268140000|2021-07-14 13:09:00|42917.5|42897.5|42907.5|42887.5|42917.5|42897.5|42907.5|42887.5|12
1626268150000|2021-07-14 13:09:10|42905.6|42885.6|42914.3|42894.3|42914.3|42894.3|42905.6|42885.6|14
1626268160000|2021-07-14 13:09:20|42912.5|42892.5|42908.1|42888.1|42915|42895|42905.6|42885.6|16
1626268170000|2021-07-14 13:09:30|42910.6|42890.6|42907.5|42887.5|42912.5|42892.5|42906.3|42886.3|21
1626268180000|2021-07-14 13:09:40|42905|42885|42907.5|42887.5|42911.3|42891.3|42905|42885|7
1626268190000|2021-07-14 13:09:50|42905|42885|42907.5|42887.5|42907.5|42887.5|42905|42885|10
1626268200000|2021-07-14 13:10:00|42910|42890|42912.5|42892.5|42912.5|42892.5|42905.6|42885.6|7
1626268210000|2021-07-14 13:10:10|42910|42890|42905|42885|42912.5|42892.5|42905|42885|5
1626268220000|2021-07-14 13:10:20|42907.5|42887.5|42915|42895|42915|42895|42907.5|42887.5|3
1626268230000|2021-07-14 13:10:30|42916.8|42896.8|42912.5|42892.5|42917.5|42897.5|42912.5|42892.5|4
1626268240000|2021-07-14 13:10:40|42910.6|42890.6|42902.5|42882.5|42910.6|42890.6|42902.5|42882.5|5
1626268250000|2021-07-14 13:10:50|42905|42885|42907.5|42887.5|42912.5|42892.5|42905|42885|16
1626268260000|2021-07-14 13:11:00|42903.1|42883.1|42895.6|42875.6|42903.1|42883.1|42895|42875|9
1626268270000|2021-07-14 13:11:10|42893.1|42873.1|42905|42885|42905|42885|42892.5|42872.5|9
1626268280000|2021-07-14 13:11:20|42902.5|42882.5|42900|42880|42902.5|42882.5|42900|42880|0
1626268290000|2021-07-14 13:11:30|42900.6|42880.6|42913.1|42893.1|42913.1|42893.1|42900.6|42880.6|5
1626268300000|2021-07-14 13:11:40|42912.5|42892.5|42912.5|42892.5|42917.5|42897.5|42912.5|42892.5|7
1626268310000|2021-07-14 13:11:50|42913.1|42893.1|42922.5|42902.5|42929.3|42909.3|42913.1|42893.1|33
1626268320000|2021-07-14 13:12:00|42924.3|42904.3|42913.1|42893.1|42925|42905|42913.1|42893.1|5
1626268330000|2021-07-14 13:12:10|42910.6|42890.6|42890|42870|42910.6|42890.6|42890|42870|27
1626268340000|2021-07-14 13:12:20|42892.5|42872.5|42890.6|42870.6|42897.5|42877.5|42890.6|42870.6|6
1626268350000|2021-07-14 13:12:30|42888.1|42868.1|42882.5|42862.5|42888.1|42868.1|42882.5|42862.5|31
1626268360000|2021-07-14 13:12:40|42877.5|42857.5|42875.6|42855.6|42882.5|42862.5|42875.6|42855.6|13
1626268370000|2021-07-14 13:12:50|42875|42855|42880.6|42860.6|42880.6|42860.6|42871.3|42851.3|24
1626268380000|2021-07-14 13:13:00|42885.6|42865.6|42882.5|42862.5|42885.6|42865.6|42877.5|42857.5|14
1626268390000|2021-07-14 13:13:10|42877.5|42857.5|42885|42865|42885|42865|42877.5|42857.5|12
1626268400000|2021-07-14 13:13:20|42887.5|42867.5|42892.5|42872.5|42892.5|42872.5|42887.5|42867.5|4
1626268410000|2021-07-14 13:13:30|42890.6|42870.6|42892.5|42872.5|42892.5|42872.5|42887.5|42867.5|7
1626268420000|2021-07-14 13:13:40|42894.3|42874.3|42895|42875|42897.5|42877.5|42894.3|42874.3|16
1626268430000|2021-07-14 13:13:50|42892.5|42872.5|42895.6|42875.6|42897.5|42877.5|42892.5|42872.5|6
1626268440000|2021-07-14 13:14:00|42895|42875|42894.3|42874.3|42895|42875|42892.5|42872.5|10
1626268450000|2021-07-14 13:14:10|42895|42875|42902.5|42882.5|42902.5|42882.5|42895|42875|6
1626268460000|2021-07-14 13:14:20|42905|42885|42922.5|42902.5|42922.5|42902.5|42905|42885|10
1626268470000|2021-07-14 13:14:30|42920|42900|42924.3|42904.3|42924.3|42904.3|42920|42900|29
1626268480000|2021-07-14 13:14:40|42926.8|42906.8|42930|42910|42932.5|42912.5|42926.8|42906.8|7
1626268490000|2021-07-14 13:14:50|42929.3|42909.3|42925|42905|42929.3|42909.3|42922.5|42902.5|7
1626268500000|2021-07-14 13:15:00|42926.8|42906.8|42927.5|42907.5|42940.6|42920.6|42926.8|42906.8|20
1626268510000|2021-07-14 13:15:10|42925|42905|42931.8|42911.8|42931.8|42911.8|42925|42905|14
1626268520000|2021-07-14 13:15:20|42934.3|42914.3|42940|42920|42940|42920|42932.5|42912.5|4
1626268530000|2021-07-14 13:15:30|42942.5|42922.5|42957.5|42937.5|42957.5|42937.5|42942.5|42922.5|13
1626268540000|2021-07-14 13:15:40|42955|42935|42952.5|42932.5|42957.5|42937.5|42952.5|42932.5|13
1626268550000|2021-07-14 13:15:50|42948.1|42928.1|42950.6|42930.6|42950.6|42930.6|42948.1|42928.1|3
1626268560000|2021-07-14 13:16:00|42948.1|42928.1|42942.5|42922.5|42948.1|42928.1|42942.5|42922.5|12
1626268570000|2021-07-14 13:16:10|42940|42920|42935|42915|42940|42920|42935|42915|9
1626268580000|2021-07-14 13:16:20|42932.5|42912.5|42930|42910|42932.5|42912.5|42930|42910|8
1626268590000|2021-07-14 13:16:30|42928.1|42908.1|42927.5|42907.5|42928.1|42908.1|42927.5|42907.5|3
1626268600000|2021-07-14 13:16:40|42925|42905|42927.5|42907.5|42927.5|42907.5|42925|42905|9
1626268610000|2021-07-14 13:16:50|42925|42905|42920.6|42900.6|42925|42905|42920.6|42900.6|8
1626268620000|2021-07-14 13:17:00|42916.8|42896.8|42910|42890|42916.8|42896.8|42905|42885|42
1626268630000|2021-07-14 13:17:10|||||||||3
1626268640000|2021-07-14 13:17:20|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42910|42890|6
1626268650000|2021-07-14 13:17:30|42910|42890|42922.5|42902.5|42922.5|42902.5|42910|42890|16
1626268660000|2021-07-14 13:17:40|42925|42905|42928.1|42908.1|42930.6|42910.6|42925|42905|14
1626268670000|2021-07-14 13:17:50|42927.5|42907.5|42925|42905|42927.5|42907.5|42925|42905|7
1626268680000|2021-07-14 13:18:00|42926.3|42906.3|42910|42890|42926.3|42906.3|42910|42890|10
1626268690000|2021-07-14 13:18:10|42914.3|42894.3|42917.5|42897.5|42919.3|42899.3|42914.3|42894.3|10
1626268700000|2021-07-14 13:18:20|||||||||1
1626268710000|2021-07-14 13:18:30|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|6
1626268720000|2021-07-14 13:18:40|42912.5|42892.5|42902.5|42882.5|42912.5|42892.5|42902.5|42882.5|20
1626268730000|2021-07-14 13:18:50|42900|42880|42900|42880|42902.5|42882.5|42898.1|42878.1|3
1626268740000|2021-07-14 13:19:00|42898.1|42878.1|42887.5|42867.5|42898.1|42878.1|42887.5|42867.5|12
1626268750000|2021-07-14 13:19:10|42885.6|42865.6|42882.5|42862.5|42885.6|42865.6|42880|42860|11
1626268760000|2021-07-14 13:19:20|42885|42865|42892.5|42872.5|42892.5|42872.5|42885|42865|7
1626268770000|2021-07-14 13:19:30|42894.3|42874.3|42900|42880|42900|42880|42894.3|42874.3|9
1626268780000|2021-07-14 13:19:40|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|5
1626268790000|2021-07-14 13:19:50|42900|42880|42905|42885|42905|42885|42900|42880|5
1626268800000|2021-07-14 13:20:00|42909.3|42889.3|42900|42880|42912.5|42892.5|42900|42880|14
1626268810000|2021-07-14 13:20:10|42895|42875|42890|42870|42895|42875|42890|42870|7
1626268820000|2021-07-14 13:20:20|42888.1|42868.1|42885|42865|42888.1|42868.1|42885|42865|7
1626268830000|2021-07-14 13:20:30|42890|42870|42895|42875|42895|42875|42890|42870|3
1626268840000|2021-07-14 13:20:40|42896.8|42876.8|42892.5|42872.5|42897.5|42877.5|42892.5|42872.5|5
1626268850000|2021-07-14 13:20:50|42895|42875|42895|42875|42895|42875|42895|42875|2
1626268860000|2021-07-14 13:21:00|42894.3|42874.3|42890|42870|42894.3|42874.3|42890|42870|9
1626268870000|2021-07-14 13:21:10|42889.3|42869.3|42892.5|42872.5|42892.5|42872.5|42889.3|42869.3|2
1626268880000|2021-07-14 13:21:20|42890|42870|42890|42870|42890|42870|42890|42870|3
1626268890000|2021-07-14 13:21:30|42894.3|42874.3|42902.5|42882.5|42902.5|42882.5|42894.3|42874.3|12
1626268900000|2021-07-14 13:21:40|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|7
1626268910000|2021-07-14 13:21:50|42902.5|42882.5|42900|42880|42902.5|42882.5|42898.1|42878.1|1
1626268920000|2021-07-14 13:22:00|42900.6|42880.6|42900|42880|42902.5|42882.5|42900|42880|6
1626268930000|2021-07-14 13:22:10|42899.3|42879.3|42897.5|42877.5|42899.3|42879.3|42895|42875|4
1626268940000|2021-07-14 13:22:20|42900|42880|42902.5|42882.5|42902.5|42882.5|42900|42880|1
1626268950000|2021-07-14 13:22:30|42900|42880|42897.5|42877.5|42902.5|42882.5|42897.5|42877.5|2
1626268960000|2021-07-14 13:22:40|42900|42880|42897.5|42877.5|42900.6|42880.6|42897.5|42877.5|6
1626268970000|2021-07-14 13:22:50|42892.5|42872.5|42900|42880|42900|42880|42892.5|42872.5|17
1626268980000|2021-07-14 13:23:00|42895|42875|42895|42875|42899.3|42879.3|42895|42875|7
1626268990000|2021-07-14 13:23:10|||||||||5
1626269000000|2021-07-14 13:23:20|42896.8|42876.8|42895|42875|42897.5|42877.5|42895|42875|1
1626269010000|2021-07-14 13:23:30|42892.5|42872.5|42885|42865|42892.5|42872.5|42885|42865|12
1626269020000|2021-07-14 13:23:40|42885.6|42865.6|42885|42865|42888.1|42868.1|42885|42865|4
1626269030000|2021-07-14 13:23:50|42883.1|42863.1|42887.5|42867.5|42887.5|42867.5|42883.1|42863.1|11
1626269040000|2021-07-14 13:24:00|42889.3|42869.3|42880.6|42860.6|42890|42870|42880.6|42860.6|9
1626269050000|2021-07-14 13:24:10|42880|42860|42872.5|42852.5|42880|42860|42872.5|42852.5|13
1626269060000|2021-07-14 13:24:20|42870|42850|42867|42847|42870|42850|42863.8|42843.8|14
1626269070000|2021-07-14 13:24:30|42868.8|42848.8|42868.8|42848.8|42871.3|42851.3|42868.8|42848.8|8
1626269080000|2021-07-14 13:24:40|42870.6|42850.6|42871.3|42851.3|42871.3|42851.3|42866.3|42846.3|6
1626269090000|2021-07-14 13:24:50|42870.6|42850.6|42871.3|42851.3|42871.3|42851.3|42866.3|42846.3|6
1626269100000|2021-07-14 13:25:00|42868.8|42848.8|42856.3|42836.3|42868.8|42848.8|42851.3|42831.3|26
1626269110000|2021-07-14 13:25:10|42858.1|42838.1|42866.3|42846.3|42868.8|42848.8|42858.1|42838.1|15
1626269120000|2021-07-14 13:25:20|42868.8|42848.8|42881.3|42861.3|42881.3|42861.3|42868.8|42848.8|18
1626269130000|2021-07-14 13:25:30|42878.8|42858.8|42878.8|42858.8|42883.8|42863.8|42878.8|42858.8|11
1626269140000|2021-07-14 13:25:40|42876.3|42856.3|42866.3|42846.3|42876.3|42856.3|42866.3|42846.3|3
1626269150000|2021-07-14 13:25:50|42863.8|42843.8|42853.8|42833.8|42863.8|42843.8|42851.3|42831.3|31
1626269160000|2021-07-14 13:26:00|42851.3|42831.3|42841.3|42821.3|42851.3|42831.3|42841.3|42821.3|15
1626269170000|2021-07-14 13:26:10|42842|42822|42836.3|42816.3|42843.1|42823.1|42836.3|42816.3|12
1626269180000|2021-07-14 13:26:20|42831.3|42811.3|42798.8|42778.8|42831.3|42811.3|42798.1|42778.1|87
1626269190000|2021-07-14 13:26:30|42801.3|42781.3|42768.8|42748.8|42801.3|42781.3|42758.8|42738.8|91
1626269200000|2021-07-14 13:26:40|42767|42747|42769.5|42749.5|42778.8|42758.8|42767|42747|43
1626269210000|2021-07-14 13:26:50|42771.3|42751.3|42770.6|42750.6|42771.3|42751.3|42766.3|42746.3|29
1626269220000|2021-07-14 13:27:00|42773.8|42753.8|42791.3|42771.3|42793.8|42773.8|42773.8|42753.8|33
1626269230000|2021-07-14 13:27:10|42789.5|42769.5|42795.6|42775.6|42795.6|42775.6|42788.8|42768.8|20
1626269240000|2021-07-14 13:27:20|42796.3|42776.3|42813.8|42793.8|42813.8|42793.8|42796.3|42776.3|25
1626269250000|2021-07-14 13:27:30|42811.3|42791.3|42806.3|42786.3|42811.3|42791.3|42806.3|42786.3|6
1626269260000|2021-07-14 13:27:40|42804.5|42784.5|42811.3|42791.3|42811.3|42791.3|42803.8|42783.8|11
1626269270000|2021-07-14 13:27:50|42809.5|42789.5|42806.3|42786.3|42811.3|42791.3|42806.3|42786.3|10
1626269280000|2021-07-14 13:28:00|42803.8|42783.8|42796.3|42776.3|42803.8|42783.8|42791.3|42771.3|23
1626269290000|2021-07-14 13:28:10|42798.8|42778.8|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|4
1626269300000|2021-07-14 13:28:20|42801.3|42781.3|42813.1|42793.1|42813.1|42793.1|42801.3|42781.3|23
1626269310000|2021-07-14 13:28:30|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|9
1626269320000|2021-07-14 13:28:40|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|9
1626269330000|2021-07-14 13:28:50|42813.1|42793.1|42815.6|42795.6|42815.6|42795.6|42813.1|42793.1|7
1626269340000|2021-07-14 13:29:00|42818.1|42798.1|42813.8|42793.8|42818.1|42798.1|42811.3|42791.3|9
1626269350000|2021-07-14 13:29:10|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|43
1626269360000|2021-07-14 13:29:20|42821.3|42801.3|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|11
1626269370000|2021-07-14 13:29:30|42828.1|42808.1|42825.6|42805.6|42828.8|42808.8|42825.6|42805.6|6
1626269380000|2021-07-14 13:29:40|42826.3|42806.3|42833.8|42813.8|42833.8|42813.8|42826.3|42806.3|6
1626269390000|2021-07-14 13:29:50|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42833.8|42813.8|9
1626269400000|2021-07-14 13:30:00|42834.5|42814.5|42841.3|42821.3|42841.3|42821.3|42831.3|42811.3|21
1626269410000|2021-07-14 13:30:10|42838.8|42818.8|42825.6|42805.6|42838.8|42818.8|42825.6|42805.6|17
1626269420000|2021-07-14 13:30:20|42823.1|42803.1|42814.5|42794.5|42823.8|42803.8|42814.5|42794.5|22
1626269430000|2021-07-14 13:30:30|42815.1|42795.1|42816.3|42796.3|42818.8|42798.8|42813.8|42793.8|4
1626269440000|2021-07-14 13:30:40|42814.5|42794.5|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|9
1626269450000|2021-07-14 13:30:50|42812|42792|42828.8|42808.8|42828.8|42808.8|42811.3|42791.3|19
1626269460000|2021-07-14 13:31:00|42833.1|42813.1|42841.3|42821.3|42851.3|42831.3|42833.1|42813.1|20
1626269470000|2021-07-14 13:31:10|42845.6|42825.6|42851.3|42831.3|42851.3|42831.3|42845.6|42825.6|15
1626269480000|2021-07-14 13:31:20|42848.8|42828.8|42838.8|42818.8|42848.8|42828.8|42838.8|42818.8|10
1626269490000|2021-07-14 13:31:30|42837|42817|42838.8|42818.8|42841.3|42821.3|42836.3|42816.3|10
1626269500000|2021-07-14 13:31:40|42841.3|42821.3|42851.3|42831.3|42853.8|42833.8|42841.3|42821.3|2
1626269510000|2021-07-14 13:31:50|42852|42832|42863.8|42843.8|42863.8|42843.8|42852|42832|5
1626269520000|2021-07-14 13:32:00|42861.3|42841.3|42850.6|42830.6|42861.3|42841.3|42848.1|42828.1|20
1626269530000|2021-07-14 13:32:10|42851.3|42831.3|42846.3|42826.3|42851.3|42831.3|42846.3|42826.3|1
1626269540000|2021-07-14 13:32:20|42848.8|42828.8|42846.3|42826.3|42848.8|42828.8|42842.5|42822.5|9
1626269550000|2021-07-14 13:32:30|42843.8|42823.8|42849.5|42829.5|42849.5|42829.5|42843.8|42823.8|6
1626269560000|2021-07-14 13:32:40|42848.8|42828.8|42840.6|42820.6|42851.3|42831.3|42840.6|42820.6|11
1626269570000|2021-07-14 13:32:50|42838.8|42818.8|42836.3|42816.3|42838.8|42818.8|42834.5|42814.5|3
1626269580000|2021-07-14 13:33:00|42840.6|42820.6|42838.8|42818.8|42842|42822|42838.8|42818.8|8
1626269590000|2021-07-14 13:33:10|42837|42817|42826.3|42806.3|42837|42817|42826.3|42806.3|9
1626269600000|2021-07-14 13:33:20|42824.5|42804.5|42830.6|42810.6|42830.6|42810.6|42823.8|42803.8|1
1626269610000|2021-07-14 13:33:30|42831.3|42811.3|42828.8|42808.8|42831.3|42811.3|42824.5|42804.5|17
1626269620000|2021-07-14 13:33:40|42827|42807|42802|42782|42827|42807|42802|42782|24
1626269630000|2021-07-14 13:33:50|42801.3|42781.3|42796.3|42776.3|42801.3|42781.3|42791.3|42771.3|18
1626269640000|2021-07-14 13:34:00|42794.5|42774.5|42788.8|42768.8|42798.1|42778.1|42788.8|42768.8|18
1626269650000|2021-07-14 13:34:10|42789.5|42769.5|42793.8|42773.8|42793.8|42773.8|42789.5|42769.5|10
1626269660000|2021-07-14 13:34:20|42789.5|42769.5|42808.8|42788.8|42808.8|42788.8|42789.5|42769.5|36
1626269670000|2021-07-14 13:34:30|42810.6|42790.6|42800.6|42780.6|42810.6|42790.6|42800.6|42780.6|27
1626269680000|2021-07-14 13:34:40|42802.5|42782.5|42818.8|42798.8|42822|42802|42802.5|42782.5|27
1626269690000|2021-07-14 13:34:50|42817|42797|42813.8|42793.8|42818.8|42798.8|42813.8|42793.8|7
1626269700000|2021-07-14 13:35:00|42818.8|42798.8|42814.5|42794.5|42823.8|42803.8|42814.5|42794.5|23
1626269710000|2021-07-14 13:35:10|42818.8|42798.8|42821.3|42801.3|42825.6|42805.6|42818.8|42798.8|22
1626269720000|2021-07-14 13:35:20|42818.8|42798.8|42803.8|42783.8|42821.3|42801.3|42803.8|42783.8|26
1626269730000|2021-07-14 13:35:30|42805.6|42785.6|42808.8|42788.8|42810.6|42790.6|42805.6|42785.6|20
1626269740000|2021-07-14 13:35:40|42806.3|42786.3|42802|42782|42807|42787|42802|42782|8
1626269750000|2021-07-14 13:35:50|42801.3|42781.3|42778.8|42758.8|42801.3|42781.3|42778.8|42758.8|25
1626269760000|2021-07-14 13:36:00|42781.3|42761.3|42781.3|42761.3|42783.8|42763.8|42776.3|42756.3|16
1626269770000|2021-07-14 13:36:10|42779.5|42759.5|42773.8|42753.8|42779.5|42759.5|42768.8|42748.8|19
1626269780000|2021-07-14 13:36:20|42776.3|42756.3|42791.3|42771.3|42793.8|42773.8|42776.3|42756.3|15
1626269790000|2021-07-14 13:36:30|42793.1|42773.1|42788.8|42768.8|42793.8|42773.8|42786.3|42766.3|9
1626269800000|2021-07-14 13:36:40|42787|42767|42813.8|42793.8|42813.8|42793.8|42787|42767|37
1626269810000|2021-07-14 13:36:50|42816.3|42796.3|42806.3|42786.3|42816.3|42796.3|42806.3|42786.3|7
1626269820000|2021-07-14 13:37:00|42804.5|42784.5|42808.8|42788.8|42813.8|42793.8|42803.8|42783.8|8
1626269830000|2021-07-14 13:37:10|42807|42787|42812|42792|42812|42792|42806.3|42786.3|7
1626269840000|2021-07-14 13:37:20|42813.8|42793.8|42821.3|42801.3|42821.3|42801.3|42813.8|42793.8|7
1626269850000|2021-07-14 13:37:30|42823.8|42803.8|42821.3|42801.3|42823.8|42803.8|42818.8|42798.8|12
1626269860000|2021-07-14 13:37:40|42823.1|42803.1|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|1
1626269870000|2021-07-14 13:37:50|42823.1|42803.1|42838.8|42818.8|42838.8|42818.8|42823.1|42803.1|14
1626269880000|2021-07-14 13:38:00|42840.6|42820.6|42833.8|42813.8|42840.6|42820.6|42831.3|42811.3|13
1626269890000|2021-07-14 13:38:10|42835.6|42815.6|42842|42822|42842|42822|42835.6|42815.6|1
1626269900000|2021-07-14 13:38:20|42843.8|42823.8|42843.8|42823.8|42849.5|42829.5|42843.8|42823.8|16
1626269910000|2021-07-14 13:38:30|42843.1|42823.1|42843.8|42823.8|42843.8|42823.8|42843.1|42823.1|1
1626269920000|2021-07-14 13:38:40|42845.6|42825.6|42846.3|42826.3|42846.3|42826.3|42845.6|42825.6|1
1626269930000|2021-07-14 13:38:50|42844.5|42824.5|42841.3|42821.3|42846.3|42826.3|42841.3|42821.3|7
1626269940000|2021-07-14 13:39:00|42843.8|42823.8|42853.8|42833.8|42853.8|42833.8|42843.8|42823.8|31
1626269950000|2021-07-14 13:39:10|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42844.5|42824.5|17
1626269960000|2021-07-14 13:39:20|42851.3|42831.3|42864.5|42844.5|42864.5|42844.5|42850.6|42830.6|7
1626269970000|2021-07-14 13:39:30|42866.3|42846.3|42865.6|42845.6|42867|42847|42863.8|42843.8|8
1626269980000|2021-07-14 13:39:40|42866.3|42846.3|42866.3|42846.3|42868.8|42848.8|42866.3|42846.3|9
1626269990000|2021-07-14 13:39:50|42863.8|42843.8|42868.8|42848.8|42868.8|42848.8|42863.8|42843.8|10
1626270000000|2021-07-14 13:40:00|42867|42847|42868.8|42848.8|42868.8|42848.8|42866.3|42846.3|17
1626270010000|2021-07-14 13:40:10|42867|42847|42863.8|42843.8|42867|42847|42863.8|42843.8|3
1626270020000|2021-07-14 13:40:20|42862|42842|42863.8|42843.8|42863.8|42843.8|42861.3|42841.3|6
1626270030000|2021-07-14 13:40:30|42868.8|42848.8|42876.3|42856.3|42885.6|42865.6|42868.8|42848.8|45
1626270040000|2021-07-14 13:40:40|42874.5|42854.5|42879.5|42859.5|42879.5|42859.5|42874.5|42854.5|6
1626270050000|2021-07-14 13:40:50|42878.8|42858.8|42881.3|42861.3|42881.3|42861.3|42876.3|42856.3|4
1626270060000|2021-07-14 13:41:00|42880.6|42860.6|42891.3|42871.3|42895.6|42875.6|42880.6|42860.6|27
1626270070000|2021-07-14 13:41:10|42890.6|42870.6|42878.8|42858.8|42890.6|42870.6|42873.8|42853.8|21
1626270080000|2021-07-14 13:41:20|42881.3|42861.3|42881.3|42861.3|42883.8|42863.8|42878.8|42858.8|3
1626270090000|2021-07-14 13:41:30|42886.3|42866.3|42890.6|42870.6|42890.6|42870.6|42886.3|42866.3|18
1626270100000|2021-07-14 13:41:40|42891.3|42871.3|42891.3|42871.3|42896.3|42876.3|42891.3|42871.3|5
1626270110000|2021-07-14 13:41:50|42893.8|42873.8|42895.6|42875.6|42895.6|42875.6|42893.8|42873.8|15
1626270120000|2021-07-14 13:42:00|42895|42875|42888.8|42868.8|42895.6|42875.6|42888.8|42868.8|9
1626270130000|2021-07-14 13:42:10|42883.8|42863.8|42881.3|42861.3|42883.8|42863.8|42878.8|42858.8|9
1626270140000|2021-07-14 13:42:20|42880.6|42860.6|42871.3|42851.3|42880.6|42860.6|42871.3|42851.3|11
1626270150000|2021-07-14 13:42:30|42868.8|42848.8|42858.8|42838.8|42868.8|42848.8|42858.8|42838.8|5
1626270160000|2021-07-14 13:42:40|42862.5|42842.5|42863.8|42843.8|42863.8|42843.8|42862.5|42842.5|2
1626270170000|2021-07-14 13:42:50|42864.5|42844.5|42868.8|42848.8|42868.8|42848.8|42863.8|42843.8|6
1626270180000|2021-07-14 13:43:00|42870.6|42850.6|42875|42855|42875|42855|42870.6|42850.6|4
1626270190000|2021-07-14 13:43:10|42875.6|42855.6|42872|42852|42876.3|42856.3|42872|42852|5
1626270200000|2021-07-14 13:43:20|42875.6|42855.6|42876.3|42856.3|42876.3|42856.3|42873.8|42853.8|6
1626270210000|2021-07-14 13:43:30|42878.8|42858.8|42881.3|42861.3|42881.3|42861.3|42878.8|42858.8|6
1626270220000|2021-07-14 13:43:40|42883.8|42863.8|42881.3|42861.3|42883.8|42863.8|42880.6|42860.6|2
1626270230000|2021-07-14 13:43:50|42880.6|42860.6|42888.8|42868.8|42888.8|42868.8|42880.6|42860.6|11
1626270240000|2021-07-14 13:44:00|42888.1|42868.1|42886.3|42866.3|42888.1|42868.1|42885.6|42865.6|4
1626270250000|2021-07-14 13:44:10|42888.1|42868.1|42886.3|42866.3|42888.8|42868.8|42886.3|42866.3|5
1626270260000|2021-07-14 13:44:20|42888.8|42868.8|42886.3|42866.3|42888.8|42868.8|42884.5|42864.5|1
1626270270000|2021-07-14 13:44:30|42884.5|42864.5|42883.8|42863.8|42884.5|42864.5|42883.1|42863.1|10
1626270280000|2021-07-14 13:44:40|42887.5|42867.5|42890.6|42870.6|42890.6|42870.6|42887.5|42867.5|5
1626270290000|2021-07-14 13:44:50|42893.1|42873.1|42893.8|42873.8|42895|42875|42893.1|42873.1|8
1626270300000|2021-07-14 13:45:00|42893.1|42873.1|42891.3|42871.3|42893.8|42873.8|42888.8|42868.8|9
1626270310000|2021-07-14 13:45:10|42893.1|42873.1|42896.3|42876.3|42898.8|42878.8|42893.1|42873.1|20
1626270320000|2021-07-14 13:45:20|42898.1|42878.1|42895.6|42875.6|42898.1|42878.1|42893.8|42873.8|15
1626270330000|2021-07-14 13:45:30|42898.8|42878.8|42893.8|42873.8|42898.8|42878.8|42893.8|42873.8|4
1626270340000|2021-07-14 13:45:40|42893.1|42873.1|42900.6|42880.6|42900.6|42880.6|42893.1|42873.1|13
1626270350000|2021-07-14 13:45:50|42903.1|42883.1|42911.3|42891.3|42911.3|42891.3|42903.1|42883.1|19
1626270360000|2021-07-14 13:46:00|42908.8|42888.8|42908.8|42888.8|42913.1|42893.1|42906.3|42886.3|3
1626270370000|2021-07-14 13:46:10|42903.8|42883.8|42896.3|42876.3|42903.8|42883.8|42893.8|42873.8|16
1626270380000|2021-07-14 13:46:20|42895.6|42875.6|42893.8|42873.8|42898.8|42878.8|42891.3|42871.3|4
1626270390000|2021-07-14 13:46:30|42894.5|42874.5|42902|42882|42903.8|42883.8|42894.5|42874.5|11
1626270400000|2021-07-14 13:46:40|42901.3|42881.3|42900.6|42880.6|42903.8|42883.8|42898.8|42878.8|6
1626270410000|2021-07-14 13:46:50|42903.1|42883.1|42898.8|42878.8|42903.1|42883.1|42898.8|42878.8|1
1626270420000|2021-07-14 13:47:00|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|42888.8|42868.8|6
1626270430000|2021-07-14 13:47:10|42891.3|42871.3|42895.6|42875.6|42895.6|42875.6|42889.5|42869.5|4
1626270440000|2021-07-14 13:47:20|42896.3|42876.3|42893.8|42873.8|42898.8|42878.8|42893.8|42873.8|1
1626270450000|2021-07-14 13:47:30|42895.6|42875.6|42893.8|42873.8|42895.6|42875.6|42888.8|42868.8|15
1626270460000|2021-07-14 13:47:40|42895.6|42875.6|42883.8|42863.8|42895.6|42875.6|42883.8|42863.8|14
1626270470000|2021-07-14 13:47:50|42884.5|42864.5|42888.8|42868.8|42888.8|42868.8|42883.8|42863.8|9
1626270480000|2021-07-14 13:48:00|42886.3|42866.3|42883.8|42863.8|42886.3|42866.3|42880.6|42860.6|13
1626270490000|2021-07-14 13:48:10|42888.8|42868.8|42888.8|42868.8|42891.3|42871.3|42888.8|42868.8|4
1626270500000|2021-07-14 13:48:20|42888.1|42868.1|42881.3|42861.3|42888.8|42868.8|42878.8|42858.8|14
1626270510000|2021-07-14 13:48:30|42882|42862|42883.8|42863.8|42884.5|42864.5|42881.3|42861.3|1
1626270520000|2021-07-14 13:48:40|42883.1|42863.1|42883.8|42863.8|42888.8|42868.8|42881.3|42861.3|12
1626270530000|2021-07-14 13:48:50|42882|42862|42882|42862|42882|42862|42882|42862|1
1626270540000|2021-07-14 13:49:00|42877.6|42857.6|42867|42847|42877.6|42857.6|42867|42847|20
1626270550000|2021-07-14 13:49:10|42866.3|42846.3|42868.8|42848.8|42870.6|42850.6|42864.5|42844.5|14
1626270560000|2021-07-14 13:49:20|42867.5|42847.5|42871.3|42851.3|42871.3|42851.3|42866.8|42846.8|12
1626270570000|2021-07-14 13:49:30|42870.6|42850.6|42873.8|42853.8|42873.8|42853.8|42866.3|42846.3|19
1626270580000|2021-07-14 13:49:40|42871.3|42851.3|42868.1|42848.1|42871.3|42851.3|42863.8|42843.8|13
1626270590000|2021-07-14 13:49:50|42868.8|42848.8|42858.1|42838.1|42868.8|42848.8|42858.1|42838.1|19
1626270600000|2021-07-14 13:50:00|42856.3|42836.3|42866.3|42846.3|42868.8|42848.8|42841.3|42821.3|37
1626270610000|2021-07-14 13:50:10|42865.6|42845.6|42878.8|42858.8|42883.1|42863.1|42865.6|42845.6|22
1626270620000|2021-07-14 13:50:20|42876.3|42856.3|42858.1|42838.1|42878.8|42858.8|42858.1|42838.1|14
1626270630000|2021-07-14 13:50:30|42858.8|42838.8|42862|42842|42862|42842|42853.8|42833.8|15
1626270640000|2021-07-14 13:50:40|42863.8|42843.8|42858.8|42838.8|42866.3|42846.3|42856.3|42836.3|21
1626270650000|2021-07-14 13:50:50|42856.3|42836.3|42863.8|42843.8|42863.8|42843.8|42856.3|42836.3|9
1626270660000|2021-07-14 13:51:00|42863.1|42843.1|42848.8|42828.8|42863.1|42843.1|42848.8|42828.8|19
1626270670000|2021-07-14 13:51:10|42847|42827|42852|42832|42852|42832|42846.3|42826.3|8
1626270680000|2021-07-14 13:51:20|42853.8|42833.8|42852|42832|42855.6|42835.6|42852|42832|3
1626270690000|2021-07-14 13:51:30|42850.1|42830.1|42841.3|42821.3|42850.1|42830.1|42839.5|42819.5|5
1626270700000|2021-07-14 13:51:40|42840.6|42820.6|42823.8|42803.8|42841.3|42821.3|42819.5|42799.5|22
1626270710000|2021-07-14 13:51:50|42822|42802|42811.3|42791.3|42823.8|42803.8|42807|42787|27
1626270720000|2021-07-14 13:52:00|42808.8|42788.8|42808.8|42788.8|42809.5|42789.5|42806.3|42786.3|11
1626270730000|2021-07-14 13:52:10|42809.5|42789.5|42808.1|42788.1|42811.3|42791.3|42806.3|42786.3|10
1626270740000|2021-07-14 13:52:20|42808.8|42788.8|42816.3|42796.3|42818.8|42798.8|42808.8|42788.8|7
1626270750000|2021-07-14 13:52:30|42818.8|42798.8|42826.3|42806.3|42828.8|42808.8|42816.3|42796.3|13
1626270760000|2021-07-14 13:52:40|42825.6|42805.6|42828.8|42808.8|42831.3|42811.3|42825.6|42805.6|2
1626270770000|2021-07-14 13:52:50|42826.3|42806.3|42813.8|42793.8|42826.3|42806.3|42813.1|42793.1|19
1626270780000|2021-07-14 13:53:00|42812|42792|42801.3|42781.3|42813.8|42793.8|42801.3|42781.3|23
1626270790000|2021-07-14 13:53:10|42803.1|42783.1|42810.6|42790.6|42810.6|42790.6|42801.3|42781.3|14
1626270800000|2021-07-14 13:53:20|42811.3|42791.3|42821.3|42801.3|42821.3|42801.3|42811.3|42791.3|8
1626270810000|2021-07-14 13:53:30|42823.1|42803.1|42821.3|42801.3|42823.1|42803.1|42821.3|42801.3|3
1626270820000|2021-07-14 13:53:40|42818.8|42798.8|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|4
1626270830000|2021-07-14 13:53:50|42817|42797|42806.3|42786.3|42817|42797|42806.3|42786.3|5
1626270840000|2021-07-14 13:54:00|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|7
1626270850000|2021-07-14 13:54:10|42798.8|42778.8|42818.8|42798.8|42818.8|42798.8|42798.8|42778.8|8
1626270860000|2021-07-14 13:54:20|42820.6|42800.6|42811.3|42791.3|42820.6|42800.6|42811.3|42791.3|10
1626270870000|2021-07-14 13:54:30|42808.8|42788.8|42806.3|42786.3|42808.8|42788.8|42804.5|42784.5|7
1626270880000|2021-07-14 13:54:40|42807|42787|42813.8|42793.8|42816.3|42796.3|42807|42787|8
1626270890000|2021-07-14 13:54:50|42815.6|42795.6|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|3
1626270900000|2021-07-14 13:55:00|42807|42787|42796.3|42776.3|42807|42787|42796.3|42776.3|19
1626270910000|2021-07-14 13:55:10|42798.1|42778.1|42801.3|42781.3|42803.8|42783.8|42798.1|42778.1|8
1626270920000|2021-07-14 13:55:20|42803.1|42783.1|42796.3|42776.3|42803.1|42783.1|42793.8|42773.8|48
1626270930000|2021-07-14 13:55:30|42797|42777|42797|42777|42798.8|42778.8|42794.5|42774.5|3
1626270940000|2021-07-14 13:55:40|42798.8|42778.8|42797|42777|42798.8|42778.8|42797|42777|5
1626270950000|2021-07-14 13:55:50|42798.8|42778.8|42802|42782|42802|42782|42798.8|42778.8|1
1626270960000|2021-07-14 13:56:00|42799.5|42779.5|42786.3|42766.3|42799.5|42779.5|42783.8|42763.8|45
1626270970000|2021-07-14 13:56:10|42788.1|42768.1|42796.3|42776.3|42796.3|42776.3|42788.1|42768.1|15
1626270980000|2021-07-14 13:56:20|42794.5|42774.5|42806.3|42786.3|42806.3|42786.3|42793.8|42773.8|12
1626270990000|2021-07-14 13:56:30|42804.5|42784.5|42803.8|42783.8|42804.5|42784.5|42801.3|42781.3|40
1626271000000|2021-07-14 13:56:40|42798.8|42778.8|42804.5|42784.5|42809.5|42789.5|42798.8|42778.8|11
1626271010000|2021-07-14 13:56:50|42806.3|42786.3|42808.8|42788.8|42810.6|42790.6|42799.5|42779.5|12
1626271020000|2021-07-14 13:57:00|42810.6|42790.6|42811.3|42791.3|42813.1|42793.1|42810.6|42790.6|6
1626271030000|2021-07-14 13:57:10|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42808.8|42788.8|1
1626271040000|2021-07-14 13:57:20|42809.5|42789.5|42811.3|42791.3|42813.8|42793.8|42808.8|42788.8|6
1626271050000|2021-07-14 13:57:30|42809.5|42789.5|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|10
1626271060000|2021-07-14 13:57:40|42812|42792|42806.3|42786.3|42812|42792|42803.8|42783.8|21
1626271070000|2021-07-14 13:57:50|42804.5|42784.5|42791.3|42771.3|42804.5|42784.5|42791.3|42771.3|29
1626271080000|2021-07-14 13:58:00|42788.8|42768.8|42780.6|42760.6|42788.8|42768.8|42780.6|42760.6|23
1626271090000|2021-07-14 13:58:10|42778.8|42758.8|42778.8|42758.8|42781.3|42761.3|42776.3|42756.3|12
1626271100000|2021-07-14 13:58:20|42779.5|42759.5|42778.8|42758.8|42783.8|42763.8|42778.8|42758.8|20
1626271110000|2021-07-14 13:58:30|42781.3|42761.3|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|13
1626271120000|2021-07-14 13:58:40|42781.3|42761.3|42781.3|42761.3|42787.5|42767.5|42781.3|42761.3|44
1626271130000|2021-07-14 13:58:50|42778.8|42758.8|42776.3|42756.3|42778.8|42758.8|42772|42752|30
1626271140000|2021-07-14 13:59:00|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42768.8|42748.8|31
1626271150000|2021-07-14 13:59:10|42775.6|42755.6|42773.8|42753.8|42776.3|42756.3|42773.8|42753.8|12
1626271160000|2021-07-14 13:59:20|42775.6|42755.6|42773.8|42753.8|42775.6|42755.6|42771.3|42751.3|18
1626271170000|2021-07-14 13:59:30|42774.5|42754.5|42785.6|42765.6|42785.6|42765.6|42774.5|42754.5|12
1626271180000|2021-07-14 13:59:40|42787.4|42767.4|42798.8|42778.8|42798.8|42778.8|42787.4|42767.4|12
1626271190000|2021-07-14 13:59:50|42798.1|42778.1|42778.8|42758.8|42798.1|42778.1|42778.8|42758.8|21
1626271200000|2021-07-14 14:00:00|42770.6|42750.6|42763.8|42743.8|42770.6|42750.6|42760.6|42740.6|42
1626271210000|2021-07-14 14:00:10|42768.8|42748.8|42783.8|42763.8|42783.8|42763.8|42763.8|42743.8|28
1626271220000|2021-07-14 14:00:20|42785.6|42765.6|42790.6|42770.6|42790.6|42770.6|42783.8|42763.8|11
1626271230000|2021-07-14 14:00:30|42789.5|42769.5|42796.3|42776.3|42796.3|42776.3|42788.8|42768.8|18
1626271240000|2021-07-14 14:00:40|42793.8|42773.8|42785.6|42765.6|42793.8|42773.8|42783.8|42763.8|10
1626271250000|2021-07-14 14:00:50|42786.3|42766.3|42796.3|42776.3|42798.8|42778.8|42786.3|42766.3|17
1626271260000|2021-07-14 14:01:00|42793.8|42773.8|42791.3|42771.3|42794.5|42774.5|42791.3|42771.3|4
1626271270000|2021-07-14 14:01:10|42793.1|42773.1|42798.8|42778.8|42801.3|42781.3|42791.3|42771.3|5
1626271280000|2021-07-14 14:01:20|42796.3|42776.3|42791.3|42771.3|42796.3|42776.3|42791.3|42771.3|12
1626271290000|2021-07-14 14:01:30|42789.5|42769.5|42788.1|42768.1|42789.5|42769.5|42783.8|42763.8|32
1626271300000|2021-07-14 14:01:40|42786.3|42766.3|42786.3|42766.3|42788.8|42768.8|42783.8|42763.8|11
1626271310000|2021-07-14 14:01:50|42785.6|42765.6|42803.1|42783.1|42803.1|42783.1|42785.6|42765.6|7
1626271320000|2021-07-14 14:02:00|42802.4|42782.4|42781.3|42761.3|42802.4|42782.4|42781.3|42761.3|23
1626271330000|2021-07-14 14:02:10|42778.8|42758.8|42764.5|42744.5|42778.8|42758.8|42764.5|42744.5|23
1626271340000|2021-07-14 14:02:20|42762.6|42742.6|42762|42742|42768.8|42748.8|42762|42742|16
1626271350000|2021-07-14 14:02:30|42763.8|42743.8|42750.6|42730.6|42763.8|42743.8|42743.8|42723.8|55
1626271360000|2021-07-14 14:02:40|42748.8|42728.8|42753.8|42733.8|42758.8|42738.8|42748.8|42728.8|18
1626271370000|2021-07-14 14:02:50|42751.3|42731.3|42746.3|42726.3|42751.3|42731.3|42746.3|42726.3|24
1626271380000|2021-07-14 14:03:00|42744.5|42724.5|42758.8|42738.8|42758.8|42738.8|42741.3|42721.3|20
1626271390000|2021-07-14 14:03:10|42759.5|42739.5|42763.8|42743.8|42763.8|42743.8|42753.8|42733.8|11
1626271400000|2021-07-14 14:03:20|42768.1|42748.1|42783.1|42763.1|42783.1|42763.1|42766.3|42746.3|20
1626271410000|2021-07-14 14:03:30|42785.6|42765.6|42793.8|42773.8|42796.3|42776.3|42781.3|42761.3|28
1626271420000|2021-07-14 14:03:40|42793.1|42773.1|42773.8|42753.8|42793.1|42773.1|42773.8|42753.8|12
1626271430000|2021-07-14 14:03:50|42771.3|42751.3|42776.3|42756.3|42776.3|42756.3|42771.3|42751.3|11
1626271440000|2021-07-14 14:04:00|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42760.8|42740.8|18
1626271450000|2021-07-14 14:04:10|42772|42752|42766.3|42746.3|42772|42752|42764.5|42744.5|9
1626271460000|2021-07-14 14:04:20|42764.5|42744.5|42763.8|42743.8|42766.3|42746.3|42761.3|42741.3|5
1626271470000|2021-07-14 14:04:30|42763.1|42743.1|42756.3|42736.3|42766.3|42746.3|42756.3|42736.3|15
1626271480000|2021-07-14 14:04:40|42753.8|42733.8|42746.3|42726.3|42753.8|42733.8|42746.3|42726.3|9
1626271490000|2021-07-14 14:04:50|42749.9|42729.9|42756.3|42736.3|42758.8|42738.8|42749.9|42729.9|3
1626271500000|2021-07-14 14:05:00|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|9
1626271510000|2021-07-14 14:05:10|42753.8|42733.8|42746.3|42726.3|42753.8|42733.8|42744.5|42724.5|13
1626271520000|2021-07-14 14:05:20|42745.6|42725.6|42748.8|42728.8|42751.3|42731.3|42745.6|42725.6|7
1626271530000|2021-07-14 14:05:30|42746.3|42726.3|42751.3|42731.3|42751.3|42731.3|42746.3|42726.3|5
1626271540000|2021-07-14 14:05:40|42753.1|42733.1|42758.8|42738.8|42758.8|42738.8|42751.3|42731.3|11
1626271550000|2021-07-14 14:05:50|42761.3|42741.3|42764.5|42744.5|42764.5|42744.5|42758.8|42738.8|15
1626271560000|2021-07-14 14:06:00|42765.6|42745.6|42758.8|42738.8|42768.1|42748.1|42756.3|42736.3|14
1626271570000|2021-07-14 14:06:10|42760.6|42740.6|42767|42747|42767|42747|42760.6|42740.6|6
1626271580000|2021-07-14 14:06:20|42770.6|42750.6|42775.6|42755.6|42776.3|42756.3|42770.6|42750.6|1
1626271590000|2021-07-14 14:06:30|42773.8|42753.8|42778.8|42758.8|42778.8|42758.8|42773.8|42753.8|12
1626271600000|2021-07-14 14:06:40|42776.3|42756.3|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|10
1626271610000|2021-07-14 14:06:50|42782|42762|42781.3|42761.3|42782|42762|42775.6|42755.6|12
1626271620000|2021-07-14 14:07:00|42783.1|42763.1|42785.6|42765.6|42786.3|42766.3|42781.3|42761.3|4
1626271630000|2021-07-14 14:07:10|42786.3|42766.3|42776.3|42756.3|42786.3|42766.3|42773.8|42753.8|5
1626271640000|2021-07-14 14:07:20|42774.5|42754.5|42766.3|42746.3|42774.5|42754.5|42766.3|42746.3|10
1626271650000|2021-07-14 14:07:30|42763.8|42743.8|42756.3|42736.3|42763.8|42743.8|42754.5|42734.5|7
1626271660000|2021-07-14 14:07:40|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42752|42732|11
1626271670000|2021-07-14 14:07:50|42751.3|42731.3|42763.8|42743.8|42765.6|42745.6|42748.8|42728.8|16
1626271680000|2021-07-14 14:08:00|42765.6|42745.6|42758.8|42738.8|42765.6|42745.6|42758.8|42738.8|4
1626271690000|2021-07-14 14:08:10|42760.6|42740.6|42768.8|42748.8|42768.8|42748.8|42760.6|42740.6|3
1626271700000|2021-07-14 14:08:20|42771.3|42751.3|42776.3|42756.3|42776.3|42756.3|42771.3|42751.3|11
1626271710000|2021-07-14 14:08:30|42771.3|42751.3|42766.3|42746.3|42771.3|42751.3|42764.5|42744.5|6
1626271720000|2021-07-14 14:08:40|42768.8|42748.8|42781.3|42761.3|42781.3|42761.3|42768.8|42748.8|13
1626271730000|2021-07-14 14:08:50|42783.1|42763.1|42781.3|42761.3|42783.8|42763.8|42779.5|42759.5|3
1626271740000|2021-07-14 14:09:00|42777|42757|42763.8|42743.8|42777|42757|42761.3|42741.3|12
1626271750000|2021-07-14 14:09:10|42761.3|42741.3|42773.8|42753.8|42773.8|42753.8|42761.3|42741.3|4
1626271760000|2021-07-14 14:09:20|42775.6|42755.6|42778.8|42758.8|42781.3|42761.3|42775.6|42755.6|2
1626271770000|2021-07-14 14:09:30|42769.5|42749.5|42788.1|42768.1|42788.1|42768.1|42768.8|42748.8|30
1626271780000|2021-07-14 14:09:40|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42783.1|42763.1|16
1626271790000|2021-07-14 14:09:50|42788.1|42768.1|42788.1|42768.1|42791.3|42771.3|42786.3|42766.3|4
1626271800000|2021-07-14 14:10:00|42788.8|42768.8|42776.3|42756.3|42788.8|42768.8|42776.3|42756.3|9
1626271810000|2021-07-14 14:10:10|42773.8|42753.8|42766.3|42746.3|42773.8|42753.8|42766.3|42746.3|9
1626271820000|2021-07-14 14:10:20|42768.8|42748.8|42776.3|42756.3|42776.3|42756.3|42766.3|42746.3|8
1626271830000|2021-07-14 14:10:30|42778.1|42758.1|42783.8|42763.8|42783.8|42763.8|42776.3|42756.3|8
1626271840000|2021-07-14 14:10:40|42785.6|42765.6|42780.6|42760.6|42788.8|42768.8|42778.8|42758.8|27
1626271850000|2021-07-14 14:10:50|42783.8|42763.8|42788.1|42768.1|42788.8|42768.8|42783.8|42763.8|3
1626271860000|2021-07-14 14:11:00|42788.8|42768.8|42783.8|42763.8|42788.8|42768.8|42781.3|42761.3|5
1626271870000|2021-07-14 14:11:10|42785.6|42765.6|42781.3|42761.3|42785.6|42765.6|42781.3|42761.3|6
1626271880000|2021-07-14 14:11:20|42783.8|42763.8|42786.3|42766.3|42788.8|42768.8|42783.8|42763.8|4
1626271890000|2021-07-14 14:11:30|42784.5|42764.5|42782|42762|42784.5|42764.5|42782|42762|2
1626271900000|2021-07-14 14:11:40|42781.3|42761.3|42776.3|42756.3|42781.3|42761.3|42776.3|42756.3|14
1626271910000|2021-07-14 14:11:50|42778.1|42758.1|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|0
1626271920000|2021-07-14 14:12:00|42780.6|42760.6|42773.8|42753.8|42780.6|42760.6|42773.8|42753.8|5
1626271930000|2021-07-14 14:12:10|42775.6|42755.6|42776.3|42756.3|42778.8|42758.8|42773.8|42753.8|0
1626271940000|2021-07-14 14:12:20|42774.5|42754.5|42775.6|42755.6|42776.3|42756.3|42773.8|42753.8|2
1626271950000|2021-07-14 14:12:30|42776.3|42756.3|42783.8|42763.8|42786.3|42766.3|42776.3|42756.3|6
1626271960000|2021-07-14 14:12:40|42785.6|42765.6|42792|42772|42795.6|42775.6|42785.6|42765.6|3
1626271970000|2021-07-14 14:12:50|42791.3|42771.3|42792|42772|42793.8|42773.8|42791.3|42771.3|3
1626271980000|2021-07-14 14:13:00|42791.3|42771.3|42786.3|42766.3|42791.3|42771.3|42786.3|42766.3|2
1626271990000|2021-07-14 14:13:10|42784.5|42764.5|42776.3|42756.3|42784.5|42764.5|42776.3|42756.3|16
1626272000000|2021-07-14 14:13:20|42773.8|42753.8|42783.8|42763.8|42783.8|42763.8|42773.8|42753.8|16
1626272010000|2021-07-14 14:13:30|42785.6|42765.6|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|2
1626272020000|2021-07-14 14:13:40|42782|42762|42781.3|42761.3|42782|42762|42781.3|42761.3|0
1626272030000|2021-07-14 14:13:50|42783.1|42763.1|42786.3|42766.3|42786.3|42766.3|42783.1|42763.1|6
1626272040000|2021-07-14 14:14:00|42783.8|42763.8|42788.8|42768.8|42788.8|42768.8|42781.3|42761.3|4
1626272050000|2021-07-14 14:14:10|42790.6|42770.6|42793.8|42773.8|42798.1|42778.1|42790.6|42770.6|10
1626272060000|2021-07-14 14:14:20|42788.8|42768.8|42783.8|42763.8|42788.8|42768.8|42783.8|42763.8|4
1626272070000|2021-07-14 14:14:30|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|0
1626272080000|2021-07-14 14:14:40|42783.8|42763.8|42781.3|42761.3|42783.8|42763.8|42781.3|42761.3|5
1626272090000|2021-07-14 14:14:50|42783.1|42763.1|42786.3|42766.3|42786.3|42766.3|42781.3|42761.3|3
1626272100000|2021-07-14 14:15:00|42784.5|42764.5|42786.3|42766.3|42786.3|42766.3|42783.8|42763.8|4
1626272110000|2021-07-14 14:15:10|42784.5|42764.5|42782|42762|42784.5|42764.5|42782|42762|3
1626272120000|2021-07-14 14:15:20|42781.3|42761.3|42779.5|42759.5|42783.8|42763.8|42779.5|42759.5|5
1626272130000|2021-07-14 14:15:30|42778.8|42758.8|42774.5|42754.5|42778.8|42758.8|42774.5|42754.5|3
1626272140000|2021-07-14 14:15:40|42773.8|42753.8|42776.3|42756.3|42776.3|42756.3|42771.3|42751.3|9
1626272150000|2021-07-14 14:15:50|42774.5|42754.5|42778.8|42758.8|42778.8|42758.8|42774.5|42754.5|4
1626272160000|2021-07-14 14:16:00|||||||||1
1626272170000|2021-07-14 14:16:10|42780.6|42760.6|42783.8|42763.8|42783.8|42763.8|42778.8|42758.8|7
1626272180000|2021-07-14 14:16:20|42786.3|42766.3|42796.3|42776.3|42796.3|42776.3|42786.3|42766.3|10
1626272190000|2021-07-14 14:16:30|42798.8|42778.8|42806.3|42786.3|42806.3|42786.3|42798.8|42778.8|20
1626272200000|2021-07-14 14:16:40|42804.5|42784.5|42806.3|42786.3|42807|42787|42803.8|42783.8|9
1626272210000|2021-07-14 14:16:50|42803.8|42783.8|42811.3|42791.3|42811.3|42791.3|42803.8|42783.8|9
1626272220000|2021-07-14 14:17:00|42810.6|42790.6|42803.8|42783.8|42810.6|42790.6|42803.8|42783.8|14
1626272230000|2021-07-14 14:17:10|42802|42782|42801.3|42781.3|42803.8|42783.8|42796.3|42776.3|10
1626272240000|2021-07-14 14:17:20|42806.3|42786.3|42811.3|42791.3|42811.3|42791.3|42806.3|42786.3|11
1626272250000|2021-07-14 14:17:30|42808.8|42788.8|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|14
1626272260000|2021-07-14 14:17:40|42806.3|42786.3|42815.6|42795.6|42815.6|42795.6|42806.3|42786.3|5
1626272270000|2021-07-14 14:17:50|42813.8|42793.8|42812|42792|42816.3|42796.3|42811.3|42791.3|1
1626272280000|2021-07-14 14:18:00|42811.3|42791.3|42801.3|42781.3|42813.8|42793.8|42801.3|42781.3|23
1626272290000|2021-07-14 14:18:10|42803.8|42783.8|42808.8|42788.8|42808.8|42788.8|42803.8|42783.8|9
1626272300000|2021-07-14 14:18:20|42811.3|42791.3|42802|42782|42811.3|42791.3|42802|42782|14
1626272310000|2021-07-14 14:18:30|42804.5|42784.5|42801.3|42781.3|42804.5|42784.5|42801.3|42781.3|2
1626272320000|2021-07-14 14:18:40|42798.8|42778.8|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|3
1626272330000|2021-07-14 14:18:50|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|20
1626272340000|2021-07-14 14:19:00|42798.8|42778.8|42798.8|42778.8|42801.3|42781.3|42798.8|42778.8|6
1626272350000|2021-07-14 14:19:10|42801.3|42781.3|42805.6|42785.6|42806.3|42786.3|42801.3|42781.3|4
1626272360000|2021-07-14 14:19:20|42806.3|42786.3|42801.3|42781.3|42806.3|42786.3|42801.3|42781.3|12
1626272370000|2021-07-14 14:19:30|42803.8|42783.8|42806.3|42786.3|42808.8|42788.8|42803.8|42783.8|1
1626272380000|2021-07-14 14:19:40|42804.5|42784.5|42791.3|42771.3|42808.8|42788.8|42791.3|42771.3|53
1626272390000|2021-07-14 14:19:50|42793.8|42773.8|42790.1|42770.1|42793.8|42773.8|42787.6|42767.6|8
1626272400000|2021-07-14 14:20:00|42788.3|42768.3|42765.1|42745.1|42790.1|42770.1|42763.3|42743.3|45
1626272410000|2021-07-14 14:20:10|42767|42747|42767.6|42747.6|42768.3|42748.3|42767|42747|34
1626272420000|2021-07-14 14:20:20|42769.5|42749.5|42763.3|42743.3|42770.1|42750.1|42763.3|42743.3|6
1626272430000|2021-07-14 14:20:30|42762.6|42742.6|42760.1|42740.1|42764.5|42744.5|42760.1|42740.1|6
1626272440000|2021-07-14 14:20:40|42765.1|42745.1|42755.1|42735.1|42765.1|42745.1|42755.1|42735.1|19
1626272450000|2021-07-14 14:20:50|42753.3|42733.3|42755.1|42735.1|42755.1|42735.1|42750.1|42730.1|15
1626272460000|2021-07-14 14:21:00|42751.5|42731.5|42750.1|42730.1|42751.5|42731.5|42745.1|42725.1|73
1626272470000|2021-07-14 14:21:10|42752|42732|42750.1|42730.1|42752.6|42732.6|42750.1|42730.1|5
1626272480000|2021-07-14 14:21:20|42747.6|42727.6|42740.1|42720.1|42750.1|42730.1|42740.1|42720.1|53
1626272490000|2021-07-14 14:21:30|42738.3|42718.3|42735.1|42715.1|42738.3|42718.3|42727.6|42707.6|50
1626272500000|2021-07-14 14:21:40|42733.3|42713.3|42737.6|42717.6|42737.6|42717.6|42732.6|42712.6|13
1626272510000|2021-07-14 14:21:50|42739.5|42719.5|42743.3|42723.3|42747|42727|42739.5|42719.5|15
1626272520000|2021-07-14 14:22:00|42742.6|42722.6|42742.6|42722.6|42742.6|42722.6|42738.3|42718.3|10
1626272530000|2021-07-14 14:22:10|42740.1|42720.1|42740.1|42720.1|42742.6|42722.6|42737.6|42717.6|9
1626272540000|2021-07-14 14:22:20|42742.6|42722.6|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|11
1626272550000|2021-07-14 14:22:30|42743.8|42723.8|42747.6|42727.6|42750.1|42730.1|42743.8|42723.8|11
1626272560000|2021-07-14 14:22:40|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|41
1626272570000|2021-07-14 14:22:50|42747|42727|42750.1|42730.1|42750.1|42730.1|42747|42727|3
1626272580000|2021-07-14 14:23:00|42752|42732|42755.1|42735.1|42755.1|42735.1|42750.1|42730.1|5
1626272590000|2021-07-14 14:23:10|42760.1|42740.1|42762|42742|42762|42742|42760.1|42740.1|9
1626272600000|2021-07-14 14:23:20|42764.5|42744.5|42757.6|42737.6|42765.1|42745.1|42757.6|42737.6|23
1626272610000|2021-07-14 14:23:30|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|42760.1|42740.1|0
1626272620000|2021-07-14 14:23:40|42762|42742|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|2
1626272630000|2021-07-14 14:23:50|42760.8|42740.8|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|19
1626272640000|2021-07-14 14:24:00|42762.6|42742.6|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|9
1626272650000|2021-07-14 14:24:10|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42750.1|42730.1|16
1626272660000|2021-07-14 14:24:20|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|5
1626272670000|2021-07-14 14:24:30|42753.3|42733.3|42755.1|42735.1|42755.1|42735.1|42750.1|42730.1|15
1626272680000|2021-07-14 14:24:40|42753.3|42733.3|42757|42737|42757|42737|42752.6|42732.6|10
1626272690000|2021-07-14 14:24:50|42755.1|42735.1|42757|42737|42760.1|42740.1|42755.1|42735.1|7
1626272700000|2021-07-14 14:25:00|42757.6|42737.6|42755.1|42735.1|42760.1|42740.1|42752.6|42732.6|10
1626272710000|2021-07-14 14:25:10|42752.6|42732.6|42753.3|42733.3|42755.1|42735.1|42750.8|42730.8|20
1626272720000|2021-07-14 14:25:20|42752.6|42732.6|42750.1|42730.1|42752.6|42732.6|42750.1|42730.1|6
1626272730000|2021-07-14 14:25:30|42748.3|42728.3|42745.1|42725.1|42750.1|42730.1|42745.1|42725.1|2
1626272740000|2021-07-14 14:25:40|42743.3|42723.3|42742.6|42722.6|42745.1|42725.1|42742.6|42722.6|4
1626272750000|2021-07-14 14:25:50|42740.1|42720.1|42739.5|42719.5|42740.1|42720.1|42735.1|42715.1|17
1626272760000|2021-07-14 14:26:00|42740.1|42720.1|42740.1|42720.1|42741.3|42721.3|42735.8|42715.8|21
1626272770000|2021-07-14 14:26:10|42740.8|42720.8|42740.1|42720.1|42740.8|42720.8|42735.1|42715.1|11
1626272780000|2021-07-14 14:26:20|42744.5|42724.5|42744.5|42724.5|42747|42727|42744.5|42724.5|9
1626272790000|2021-07-14 14:26:30|42742.6|42722.6|42740.1|42720.1|42745.1|42725.1|42740.1|42720.1|5
1626272800000|2021-07-14 14:26:40|42742|42722|42735.1|42715.1|42742.6|42722.6|42735.1|42715.1|3
1626272810000|2021-07-14 14:26:50|42730.8|42710.8|42735.1|42715.1|42735.1|42715.1|42730.8|42710.8|6
1626272820000|2021-07-14 14:27:00|42737.6|42717.6|42740.1|42720.1|42740.1|42720.1|42737.6|42717.6|7
1626272830000|2021-07-14 14:27:10|||||||||2
1626272840000|2021-07-14 14:27:20|42742.6|42722.6|42745.1|42725.1|42745.1|42725.1|42742.6|42722.6|10
1626272850000|2021-07-14 14:27:30|42748.8|42728.8|42749.5|42729.5|42751.3|42731.3|42748.8|42728.8|11
1626272860000|2021-07-14 14:27:40|42750.1|42730.1|42747.6|42727.6|42753.8|42733.8|42747.6|42727.6|10
1626272870000|2021-07-14 14:27:50|42747|42727|42749.5|42729.5|42749.5|42729.5|42745.1|42725.1|9
1626272880000|2021-07-14 14:28:00|42750.1|42730.1|42740.8|42720.8|42750.1|42730.1|42740.8|42720.8|7
1626272890000|2021-07-14 14:28:10|42738.3|42718.3|42734|42714|42738.3|42718.3|42734|42714|6
1626272900000|2021-07-14 14:28:20|42730.8|42710.8|42722.6|42702.6|42730.8|42710.8|42722|42702|46
1626272910000|2021-07-14 14:28:30|42720.8|42700.8|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|5
1626272920000|2021-07-14 14:28:40|42720.8|42700.8|42722.6|42702.6|42725.1|42705.1|42720.1|42700.1|10
1626272930000|2021-07-14 14:28:50|42720.8|42700.8|42725.1|42705.1|42725.1|42705.1|42720.1|42700.1|3
1626272940000|2021-07-14 14:29:00|42723.3|42703.3|42720.1|42700.1|42724.5|42704.5|42720.1|42700.1|10
1626272950000|2021-07-14 14:29:10|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|5
1626272960000|2021-07-14 14:29:20|42727.6|42707.6|42732.6|42712.6|42732.6|42712.6|42727.6|42707.6|3
1626272970000|2021-07-14 14:29:30|42734.5|42714.5|42745.1|42725.1|42745.8|42725.8|42734.5|42714.5|17
1626272980000|2021-07-14 14:29:40|42747.6|42727.6|42747.6|42727.6|42747.6|42727.6|42745.1|42725.1|10
1626272990000|2021-07-14 14:29:50|42749.5|42729.5|42748.3|42728.3|42750.1|42730.1|42745.1|42725.1|6
1626273000000|2021-07-14 14:30:00|42747.6|42727.6|42750.1|42730.1|42755.1|42735.1|42747.6|42727.6|9
1626273010000|2021-07-14 14:30:10|42747.6|42727.6|42757|42737|42757|42737|42747.6|42727.6|10
1626273020000|2021-07-14 14:30:20|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|5
1626273030000|2021-07-14 14:30:30|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42752.6|42732.6|3
1626273040000|2021-07-14 14:30:40|42757|42737|42765.1|42745.1|42765.1|42745.1|42757|42737|8
1626273050000|2021-07-14 14:30:50|42767|42747|42770.1|42750.1|42770.1|42750.1|42765.1|42745.1|11
1626273060000|2021-07-14 14:31:00|42767.6|42747.6|42767.6|42747.6|42768.3|42748.3|42765.1|42745.1|10
1626273070000|2021-07-14 14:31:10|42765.1|42745.1|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|2
1626273080000|2021-07-14 14:31:20|42767.6|42747.6|42760.1|42740.1|42767.6|42747.6|42758.3|42738.3|13
1626273090000|2021-07-14 14:31:30|42762|42742|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|9
1626273100000|2021-07-14 14:31:40|42757.6|42737.6|42757.6|42737.6|42758.3|42738.3|42757.6|42737.6|3
1626273110000|2021-07-14 14:31:50|42759.4|42739.4|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|1
1626273120000|2021-07-14 14:32:00|42758.3|42738.3|42742.6|42722.6|42758.3|42738.3|42740.1|42720.1|27
1626273130000|2021-07-14 14:32:10|42740.8|42720.8|42742.6|42722.6|42742.6|42722.6|42740.1|42720.1|4
1626273140000|2021-07-14 14:32:20|42740.1|42720.1|42737.6|42717.6|42742.6|42722.6|42737.6|42717.6|8
1626273150000|2021-07-14 14:32:30|42735.1|42715.1|42732.6|42712.6|42735.1|42715.1|42732.6|42712.6|7
1626273160000|2021-07-14 14:32:40|42730.8|42710.8|42732.6|42712.6|42732.6|42712.6|42730.8|42710.8|10
1626273170000|2021-07-14 14:32:50|42734.4|42714.4|42735.1|42715.1|42735.1|42715.1|42734.4|42714.4|3
1626273180000|2021-07-14 14:33:00|42736.9|42716.9|42745.1|42725.1|42745.1|42725.1|42736.9|42716.9|14
1626273190000|2021-07-14 14:33:10|42748.8|42728.8|42755.1|42735.1|42755.1|42735.1|42748.8|42728.8|14
1626273200000|2021-07-14 14:33:20|42757.6|42737.6|42752.6|42732.6|42757.6|42737.6|42752.6|42732.6|5
1626273210000|2021-07-14 14:33:30|42754.4|42734.4|42765.1|42745.1|42765.1|42745.1|42754.4|42734.4|7
1626273220000|2021-07-14 14:33:40|42767.6|42747.6|42767.6|42747.6|42770.1|42750.1|42765.8|42745.8|3
1626273230000|2021-07-14 14:33:50|42770.1|42750.1|42767.6|42747.6|42770.1|42750.1|42767.6|42747.6|9
1626273240000|2021-07-14 14:34:00|42765.8|42745.8|42771.9|42751.9|42773.8|42753.8|42760.8|42740.8|25
1626273250000|2021-07-14 14:34:10|42774.4|42754.4|42781.9|42761.9|42781.9|42761.9|42771.9|42751.9|18
1626273260000|2021-07-14 14:34:20|42784.4|42764.4|42785.1|42765.1|42787.6|42767.6|42782.6|42762.6|22
1626273270000|2021-07-14 14:34:30|42787.6|42767.6|42786.9|42766.9|42787.6|42767.6|42785.1|42765.1|18
1626273280000|2021-07-14 14:34:40|42787.6|42767.6|42776.9|42756.9|42787.6|42767.6|42776.9|42756.9|12
1626273290000|2021-07-14 14:34:50|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|4
1626273300000|2021-07-14 14:35:00|42773.3|42753.3|42775.1|42755.1|42775.1|42755.1|42771.9|42751.9|14
1626273310000|2021-07-14 14:35:10|42776.9|42756.9|42775.1|42755.1|42776.9|42756.9|42775.1|42755.1|2
1626273320000|2021-07-14 14:35:20|42774.4|42754.4|42770.1|42750.1|42775.1|42755.1|42770.1|42750.1|5
1626273330000|2021-07-14 14:35:30|42766.9|42746.9|42770.1|42750.1|42772.6|42752.6|42766.9|42746.9|16
1626273340000|2021-07-14 14:35:40|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|42772.6|42752.6|2
1626273350000|2021-07-14 14:35:50|42770.8|42750.8|42770.1|42750.1|42770.8|42750.8|42770.1|42750.1|4
1626273360000|2021-07-14 14:36:00|42771.9|42751.9|42772.6|42752.6|42772.6|42752.6|42771.9|42751.9|1
1626273370000|2021-07-14 14:36:10|42771.9|42751.9|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|2
1626273380000|2021-07-14 14:36:20|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42763.3|42743.3|7
1626273390000|2021-07-14 14:36:30|42766.9|42746.9|42768.8|42748.8|42769.4|42749.4|42766.3|42746.3|165
1626273400000|2021-07-14 14:36:40|42766.9|42746.9|42768.8|42748.8|42768.8|42748.8|42763.8|42743.8|7
1626273410000|2021-07-14 14:36:50|42771.3|42751.3|42776.3|42756.3|42778.1|42758.1|42771.3|42751.3|3
1626273420000|2021-07-14 14:37:00|42775.6|42755.6|42771.3|42751.3|42775.6|42755.6|42771.3|42751.3|2
1626273430000|2021-07-14 14:37:10|||||||||1
1626273440000|2021-07-14 14:37:20|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|1
1626273450000|2021-07-14 14:37:30|42769.4|42749.4|42766.3|42746.3|42769.4|42749.4|42766.3|42746.3|10
1626273460000|2021-07-14 14:37:40|42764.4|42744.4|42756.9|42736.9|42764.4|42744.4|42756.9|42736.9|6
1626273470000|2021-07-14 14:37:50|42758.8|42738.8|42753.8|42733.8|42759.4|42739.4|42751.3|42731.3|10
1626273480000|2021-07-14 14:38:00|42751.9|42731.9|42748.8|42728.8|42751.9|42731.9|42748.8|42728.8|4
1626273490000|2021-07-14 14:38:10|42746.9|42726.9|42753.1|42733.1|42753.1|42733.1|42746.3|42726.3|4
1626273500000|2021-07-14 14:38:20|42753.8|42733.8|42756.3|42736.3|42756.3|42736.3|42753.8|42733.8|2
1626273510000|2021-07-14 14:38:30|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|2
1626273520000|2021-07-14 14:38:40|42756.3|42736.3|42756.3|42736.3|42758.8|42738.8|42755.6|42735.6|8
1626273530000|2021-07-14 14:38:50|42758.8|42738.8|42766.3|42746.3|42766.3|42746.3|42758.8|42738.8|11
1626273540000|2021-07-14 14:39:00|42768.8|42748.8|42773.1|42753.1|42773.8|42753.8|42768.8|42748.8|11
1626273550000|2021-07-14 14:39:10|42773.8|42753.8|42768.8|42748.8|42773.8|42753.8|42768.8|42748.8|1
1626273560000|2021-07-14 14:39:20|42766.3|42746.3|42759.4|42739.4|42766.3|42746.3|42759.4|42739.4|4
1626273570000|2021-07-14 14:39:30|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|14
1626273580000|2021-07-14 14:39:40|||||||||2
1626273590000|2021-07-14 14:39:50|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|8
1626273600000|2021-07-14 14:40:00|42766.9|42746.9|42763.8|42743.8|42766.9|42746.9|42763.8|42743.8|8
1626273610000|2021-07-14 14:40:10|42765.6|42745.6|42761.3|42741.3|42766.9|42746.9|42761.3|42741.3|4
1626273630000|2021-07-14 14:40:30|42758.8|42738.8|42759.4|42739.4|42761.3|42741.3|42758.8|42738.8|2
1626273640000|2021-07-14 14:40:40|42756.3|42736.3|42743.8|42723.8|42756.3|42736.3|42743.8|42723.8|6
1626273650000|2021-07-14 14:40:50|42741.9|42721.9|42743.8|42723.8|42743.8|42723.8|42738.8|42718.8|6
1626273660000|2021-07-14 14:41:00|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42736.9|42716.9|8
1626273670000|2021-07-14 14:41:10|42740.6|42720.6|42743.8|42723.8|42743.8|42723.8|42740.6|42720.6|5
1626273680000|2021-07-14 14:41:20|42745.6|42725.6|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|0
1626273690000|2021-07-14 14:41:30|42748.1|42728.1|42743.8|42723.8|42748.8|42728.8|42743.8|42723.8|4
1626273700000|2021-07-14 14:41:40|42741.9|42721.9|42741.3|42721.3|42741.9|42721.9|42741.3|42721.3|4
1626273710000|2021-07-14 14:41:50|42738.8|42718.8|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|7
1626273720000|2021-07-14 14:42:00|42736.3|42716.3|42736.3|42716.3|42738.1|42718.1|42736.3|42716.3|11
1626273730000|2021-07-14 14:42:10|42738.1|42718.1|42736.3|42716.3|42739.4|42719.4|42736.3|42716.3|4
1626273740000|2021-07-14 14:42:20|42738.8|42718.8|42739.4|42719.4|42739.4|42719.4|42736.3|42716.3|12
1626273750000|2021-07-14 14:42:30|42738.8|42718.8|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|5
1626273760000|2021-07-14 14:42:40|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|5
1626273770000|2021-07-14 14:42:50|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|5
1626273780000|2021-07-14 14:43:00|42738.8|42718.8|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|1
1626273790000|2021-07-14 14:43:10|42733.8|42713.8|42721.3|42701.3|42733.8|42713.8|42721.3|42701.3|22
1626273800000|2021-07-14 14:43:20|42718.8|42698.8|42716.3|42696.3|42718.8|42698.8|42716.3|42696.3|8
1626273810000|2021-07-14 14:43:30|42713.8|42693.8|42716.3|42696.3|42718.1|42698.1|42713.8|42693.8|36
1626273820000|2021-07-14 14:43:40|42718.8|42698.8|42713.8|42693.8|42718.8|42698.8|42713.8|42693.8|5
1626273830000|2021-07-14 14:43:50|42711.9|42691.9|42711.3|42691.3|42711.9|42691.9|42711.3|42691.3|13
1626273840000|2021-07-14 14:44:00|42708.8|42688.8|42711.3|42691.3|42711.3|42691.3|42708.8|42688.8|11
1626273850000|2021-07-14 14:44:10|42709.4|42689.4|42716.9|42696.9|42716.9|42696.9|42709.4|42689.4|10
1626273860000|2021-07-14 14:44:20|42718.8|42698.8|42725.6|42705.6|42725.6|42705.6|42718.8|42698.8|11
1626273870000|2021-07-14 14:44:30|42728.8|42708.8|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|0
1626273880000|2021-07-14 14:44:40|42725.6|42705.6|42723.8|42703.8|42725.6|42705.6|42723.8|42703.8|13
1626273890000|2021-07-14 14:44:50|||||||||3
1626273900000|2021-07-14 14:45:00|42725.6|42705.6|42736.3|42716.3|42736.3|42716.3|42725.6|42705.6|26
1626273910000|2021-07-14 14:45:10|42735.6|42715.6|42736.9|42716.9|42738.8|42718.8|42735.6|42715.6|15
1626273920000|2021-07-14 14:45:20|42735.6|42715.6|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|4
1626273930000|2021-07-14 14:45:30|42743.8|42723.8|42741.3|42721.3|42745.6|42725.6|42741.3|42721.3|3
1626273940000|2021-07-14 14:45:40|42739.4|42719.4|42735.6|42715.6|42739.4|42719.4|42735.6|42715.6|4
1626273950000|2021-07-14 14:45:50|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|3
1626273960000|2021-07-14 14:46:00|42743.1|42723.1|42738.8|42718.8|42743.8|42723.8|42738.8|42718.8|16
1626273970000|2021-07-14 14:46:10|42733.8|42713.8|42728.8|42708.8|42733.8|42713.8|42728.8|42708.8|4
1626273980000|2021-07-14 14:46:20|42726.3|42706.3|42726.9|42706.9|42731.3|42711.3|42726.3|42706.3|5
1626273990000|2021-07-14 14:46:30|42726.3|42706.3|42731.3|42711.3|42731.3|42711.3|42726.3|42706.3|12
1626274000000|2021-07-14 14:46:40|42731.9|42711.9|42731.9|42711.9|42731.9|42711.9|42731.9|42711.9|0
1626274010000|2021-07-14 14:46:50|42730.1|42710.1|42731.9|42711.9|42731.9|42711.9|42728.8|42708.8|2
1626274020000|2021-07-14 14:47:00|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|7
1626274030000|2021-07-14 14:47:10|42726.9|42706.9|42733.8|42713.8|42733.8|42713.8|42726.9|42706.9|5
1626274040000|2021-07-14 14:47:20|42731.9|42711.9|42723.8|42703.8|42731.9|42711.9|42723.8|42703.8|14
1626274050000|2021-07-14 14:47:30|42722.4|42702.4|42721.9|42701.9|42725.6|42705.6|42720.6|42700.6|19
1626274060000|2021-07-14 14:47:40|42723.8|42703.8|42725.6|42705.6|42725.6|42705.6|42723.8|42703.8|9
1626274070000|2021-07-14 14:47:50|42723.8|42703.8|42721.3|42701.3|42723.8|42703.8|42721.3|42701.3|6
1626274080000|2021-07-14 14:48:00|42723.1|42703.1|42718.8|42698.8|42723.1|42703.1|42718.8|42698.8|15
1626274090000|2021-07-14 14:48:10|42719.4|42699.4|42731.3|42711.3|42733.8|42713.8|42719.4|42699.4|8
1626274100000|2021-07-14 14:48:20|42730.6|42710.6|42726.3|42706.3|42730.6|42710.6|42726.3|42706.3|7
1626274110000|2021-07-14 14:48:30|42728.1|42708.1|42723.8|42703.8|42728.8|42708.8|42723.8|42703.8|10
1626274120000|2021-07-14 14:48:40|42726.3|42706.3|42738.8|42718.8|42738.8|42718.8|42726.3|42706.3|12
1626274130000|2021-07-14 14:48:50|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42739.4|42719.4|4
1626274140000|2021-07-14 14:49:00|42739.4|42719.4|42738.8|42718.8|42741.9|42721.9|42738.8|42718.8|4
1626274150000|2021-07-14 14:49:10|||||||||1
1626274160000|2021-07-14 14:49:20|42740.6|42720.6|42748.8|42728.8|42750.6|42730.6|42740.6|42720.6|10
1626274170000|2021-07-14 14:49:30|42751.3|42731.3|42750.6|42730.6|42751.3|42731.3|42748.8|42728.8|5
1626274180000|2021-07-14 14:49:40|42751.3|42731.3|42751.9|42731.9|42753.8|42733.8|42748.8|42728.8|5
1626274190000|2021-07-14 14:49:50|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|7
1626274200000|2021-07-14 14:50:00|42746.9|42726.9|42747.4|42727.4|42747.4|42727.4|42746.3|42726.3|333
1626274210000|2021-07-14 14:50:10|42744.9|42724.9|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|10
1626274220000|2021-07-14 14:50:20|42745.6|42725.6|42762.4|42742.4|42762.4|42742.4|42745.6|42725.6|6
1626274230000|2021-07-14 14:50:30|42766.1|42746.1|42769.9|42749.9|42769.9|42749.9|42766.1|42746.1|23
1626274240000|2021-07-14 14:50:40|||||||||6
1626274250000|2021-07-14 14:50:50|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|3
1626274260000|2021-07-14 14:51:00|42769.9|42749.9|42768.1|42748.1|42769.9|42749.9|42768.1|42748.1|3
1626274270000|2021-07-14 14:51:10|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|3
1626274280000|2021-07-14 14:51:20|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|4
1626274290000|2021-07-14 14:51:30|42769.9|42749.9|42769.9|42749.9|42772.4|42752.4|42767.4|42747.4|22
1626274300000|2021-07-14 14:51:40|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|10
1626274310000|2021-07-14 14:51:50|||||||||5
1626274320000|2021-07-14 14:52:00|42773.8|42753.8|42775.6|42755.6|42775.6|42755.6|42772.4|42752.4|6
1626274330000|2021-07-14 14:52:10|42773.8|42753.8|42766.1|42746.1|42773.8|42753.8|42766.1|42746.1|5
1626274340000|2021-07-14 14:52:20|42766.8|42746.8|42757.4|42737.4|42766.8|42746.8|42757.4|42737.4|5
1626274350000|2021-07-14 14:52:30|42755.6|42735.6|42757.4|42737.4|42757.4|42737.4|42753.1|42733.1|8
1626274360000|2021-07-14 14:52:40|42761.1|42741.1|42762.4|42742.4|42765.6|42745.6|42761.1|42741.1|17
1626274370000|2021-07-14 14:52:50|||||||||1
1626274380000|2021-07-14 14:53:00|42760.6|42740.6|42764.9|42744.9|42764.9|42744.9|42757.4|42737.4|18
1626274400000|2021-07-14 14:53:20|42766.8|42746.8|42769.9|42749.9|42769.9|42749.9|42764.9|42744.9|8
1626274410000|2021-07-14 14:53:30|||||||||3
1626274420000|2021-07-14 14:53:40|||||||||5
1626274430000|2021-07-14 14:53:50|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|42768.1|42748.1|6
1626274440000|2021-07-14 14:54:00|||||||||1
1626274450000|2021-07-14 14:54:10|42770.6|42750.6|42768.1|42748.1|42770.6|42750.6|42768.1|42748.1|1
1626274460000|2021-07-14 14:54:20|42767.4|42747.4|42763.1|42743.1|42767.4|42747.4|42763.1|42743.1|4
1626274470000|2021-07-14 14:54:30|42760.6|42740.6|42758.1|42738.1|42760.6|42740.6|42758.1|42738.1|3
1626274480000|2021-07-14 14:54:40|42757.4|42737.4|42759.3|42739.3|42759.3|42739.3|42752.4|42732.4|8
1626274490000|2021-07-14 14:54:50|42757.4|42737.4|42761.8|42741.8|42761.8|42741.8|42757.4|42737.4|3
1626274500000|2021-07-14 14:55:00|42763.6|42743.6|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|13
1626274510000|2021-07-14 14:55:10|42756.8|42736.8|42744.9|42724.9|42756.8|42736.8|42744.9|42724.9|14
1626274520000|2021-07-14 14:55:20|42745.6|42725.6|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|6
1626274530000|2021-07-14 14:55:30|42743.1|42723.1|42742.4|42722.4|42745.6|42725.6|42742.4|42722.4|3
1626274540000|2021-07-14 14:55:40|42745.6|42725.6|42747.4|42727.4|42747.4|42727.4|42745.6|42725.6|6
1626274550000|2021-07-14 14:55:50|42749.3|42729.3|42749.9|42729.9|42752.4|42732.4|42747.4|42727.4|13
1626274560000|2021-07-14 14:56:00|42747.4|42727.4|42749.3|42729.3|42749.9|42729.9|42747.4|42727.4|8
1626274570000|2021-07-14 14:56:10|42751.1|42731.1|42763.1|42743.1|42764.3|42744.3|42749.9|42729.9|18
1626274580000|2021-07-14 14:56:20|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|0
1626274590000|2021-07-14 14:56:30|42760.6|42740.6|42754.3|42734.3|42760.6|42740.6|42753.1|42733.1|2
1626274600000|2021-07-14 14:56:40|42754.9|42734.9|42752.4|42732.4|42754.9|42734.9|42748.8|42728.8|6
1626274610000|2021-07-14 14:56:50|42750.6|42730.6|42752.4|42732.4|42752.4|42732.4|42750.6|42730.6|6
1626274620000|2021-07-14 14:57:00|42749.9|42729.9|42752.4|42732.4|42752.4|42732.4|42749.9|42729.9|1
1626274630000|2021-07-14 14:57:10|42751.8|42731.8|42749.9|42729.9|42751.8|42731.8|42749.9|42729.9|5
1626274640000|2021-07-14 14:57:20|||||||||4
1626274650000|2021-07-14 14:57:30|42747.4|42727.4|42739.9|42719.9|42747.4|42727.4|42735.6|42715.6|5
1626274660000|2021-07-14 14:57:40|42738.1|42718.1|42746.8|42726.8|42746.8|42726.8|42737.4|42717.4|15
1626274670000|2021-07-14 14:57:50|42745.6|42725.6|42742.4|42722.4|42745.6|42725.6|42742.4|42722.4|1
1626274680000|2021-07-14 14:58:00|42744.9|42724.9|42742.4|42722.4|42744.9|42724.9|42742.4|42722.4|6
1626274690000|2021-07-14 14:58:10|42744.9|42724.9|42749.9|42729.9|42749.9|42729.9|42744.9|42724.9|6
1626274700000|2021-07-14 14:58:20|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|4
1626274710000|2021-07-14 14:58:30|42757.4|42737.4|42762.4|42742.4|42764.3|42744.3|42757.4|42737.4|15
1626274720000|2021-07-14 14:58:40|42764.3|42744.3|42766.1|42746.1|42767.9|42747.9|42764.3|42744.3|10
1626274730000|2021-07-14 14:58:50|42764.3|42744.3|42757.4|42737.4|42764.3|42744.3|42757.4|42737.4|7
1626274740000|2021-07-14 14:59:00|42755.6|42735.6|42750.6|42730.6|42755.6|42735.6|42745.6|42725.6|28
1626274750000|2021-07-14 14:59:10|42748.8|42728.8|42750.6|42730.6|42750.6|42730.6|42748.8|42728.8|1
1626274760000|2021-07-14 14:59:20|42748.8|42728.8|42749.9|42729.9|42752.4|42732.4|42748.8|42728.8|3
1626274770000|2021-07-14 14:59:30|42752.4|42732.4|42752.4|42732.4|42754.9|42734.9|42752.4|42732.4|6
1626274780000|2021-07-14 14:59:40|42750.6|42730.6|42749.9|42729.9|42752.4|42732.4|42749.9|42729.9|4
1626274790000|2021-07-14 14:59:50|42754.3|42734.3|42764.3|42744.3|42764.3|42744.3|42754.3|42734.3|8
1626274800000|2021-07-14 15:00:00|42760.6|42740.6|42757.4|42737.4|42762.4|42742.4|42757.4|42737.4|9
1626274810000|2021-07-14 15:00:10|42755.6|42735.6|42765.6|42745.6|42765.6|42745.6|42752.4|42732.4|15
1626274820000|2021-07-14 15:00:20|42764.9|42744.9|42760.6|42740.6|42764.9|42744.9|42760.6|42740.6|2
1626274830000|2021-07-14 15:00:30|42757.4|42737.4|42754.9|42734.9|42757.4|42737.4|42754.9|42734.9|5
1626274840000|2021-07-14 15:00:40|42756.8|42736.8|42755.6|42735.6|42757.4|42737.4|42755.6|42735.6|6
1626274850000|2021-07-14 15:00:50|42753.8|42733.8|42752.4|42732.4|42753.8|42733.8|42752.4|42732.4|3
1626274860000|2021-07-14 15:01:00|42747.4|42727.4|42747.4|42727.4|42750.6|42730.6|42747.4|42727.4|8
1626274870000|2021-07-14 15:01:10|42749.3|42729.3|42750.6|42730.6|42750.6|42730.6|42747.4|42727.4|5
1626274880000|2021-07-14 15:01:20|42748.8|42728.8|42747.4|42727.4|42748.8|42728.8|42747.4|42727.4|9
1626274890000|2021-07-14 15:01:30|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42747.4|42727.4|7
1626274900000|2021-07-14 15:01:40|42749.9|42729.9|42748.1|42728.1|42752.4|42732.4|42748.1|42728.1|3
1626274910000|2021-07-14 15:01:50|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|42747.4|42727.4|5
1626274920000|2021-07-14 15:02:00|42744.9|42724.9|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|6
1626274930000|2021-07-14 15:02:10|42745.6|42725.6|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|4
1626274940000|2021-07-14 15:02:20|42747.4|42727.4|42749.9|42729.9|42749.9|42729.9|42747.4|42727.4|5
1626274950000|2021-07-14 15:02:30|42748.1|42728.1|42747.4|42727.4|42748.1|42728.1|42742.4|42722.4|6
1626274960000|2021-07-14 15:02:40|42744.9|42724.9|42747.4|42727.4|42749.9|42729.9|42744.9|42724.9|0
1626274970000|2021-07-14 15:02:50|42746.8|42726.8|42744.9|42724.9|42747.4|42727.4|42744.9|42724.9|7
1626274980000|2021-07-14 15:03:00|42743.1|42723.1|42736.8|42716.8|42743.1|42723.1|42732.4|42712.4|12
1626274990000|2021-07-14 15:03:10|42734.9|42714.9|42732.4|42712.4|42734.9|42714.9|42730.6|42710.6|23
1626275000000|2021-07-14 15:03:20|42734.9|42714.9|42729.9|42709.9|42734.9|42714.9|42729.9|42709.9|10
1626275010000|2021-07-14 15:03:30|42732.4|42712.4|42729.9|42709.9|42732.4|42712.4|42729.9|42709.9|12
1626275020000|2021-07-14 15:03:40|42732.4|42712.4|42729.9|42709.9|42732.4|42712.4|42729.9|42709.9|10
1626275030000|2021-07-14 15:03:50|42728.1|42708.1|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|4
1626275040000|2021-07-14 15:04:00|42734.3|42714.3|42736.8|42716.8|42736.8|42716.8|42732.4|42712.4|1
1626275050000|2021-07-14 15:04:10|42734.3|42714.3|42736.8|42716.8|42736.8|42716.8|42734.3|42714.3|10
1626275060000|2021-07-14 15:04:20|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|42738.6|42718.6|2
1626275070000|2021-07-14 15:04:30|42739.3|42719.3|42736.8|42716.8|42741.1|42721.1|42736.8|42716.8|4
1626275080000|2021-07-14 15:04:40|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|5
1626275090000|2021-07-14 15:04:50|42739.3|42719.3|42737.4|42717.4|42739.3|42719.3|42737.4|42717.4|5
1626275100000|2021-07-14 15:05:00|42739.3|42719.3|42737.4|42717.4|42739.3|42719.3|42737.4|42717.4|11
1626275110000|2021-07-14 15:05:10|42735.6|42715.6|42734.2|42714.2|42735.6|42715.6|42731.7|42711.7|14
1626275130000|2021-07-14 15:05:30|42732.4|42712.4|42732.4|42712.4|42734.2|42714.2|42732.4|42712.4|3
1626275140000|2021-07-14 15:05:40|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|7
1626275150000|2021-07-14 15:05:50|42731.7|42711.7|42732.4|42712.4|42732.4|42712.4|42731.7|42711.7|9
1626275160000|2021-07-14 15:06:00|42734.2|42714.2|42729.9|42709.9|42734.2|42714.2|42727.4|42707.4|11
1626275170000|2021-07-14 15:06:10|42730.6|42710.6|42732.4|42712.4|42732.4|42712.4|42730.6|42710.6|0
1626275180000|2021-07-14 15:06:20|42734.9|42714.9|42739.2|42719.2|42739.2|42719.2|42734.9|42714.9|5
1626275190000|2021-07-14 15:06:30|42741.7|42721.7|42744.9|42724.9|42744.9|42724.9|42741.7|42721.7|7
1626275200000|2021-07-14 15:06:40|42743.1|42723.1|42742.4|42722.4|42743.1|42723.1|42742.4|42722.4|18
1626275210000|2021-07-14 15:06:50|42739.9|42719.9|42737.4|42717.4|42739.9|42719.9|42737.4|42717.4|0
1626275220000|2021-07-14 15:07:00|42735.6|42715.6|42739.2|42719.2|42739.2|42719.2|42734.9|42714.9|10
1626275230000|2021-07-14 15:07:10|42740.6|42720.6|42742.4|42722.4|42742.4|42722.4|42737.4|42717.4|5
1626275240000|2021-07-14 15:07:20|||||||||2
1626275250000|2021-07-14 15:07:30|42744.2|42724.2|42744.9|42724.9|42744.9|42724.9|42742.4|42722.4|0
1626275260000|2021-07-14 15:07:40|||||||||1
1626275270000|2021-07-14 15:07:50|42746.7|42726.7|42747.4|42727.4|42747.4|42727.4|42746.7|42726.7|0
1626275280000|2021-07-14 15:08:00|42742.4|42722.4|42745.6|42725.6|42745.6|42725.6|42742.4|42722.4|5
1626275290000|2021-07-14 15:08:10|42744.2|42724.2|42742.4|42722.4|42744.2|42724.2|42742.4|42722.4|0
1626275300000|2021-07-14 15:08:20|||||||||8
1626275310000|2021-07-14 15:08:30|||||||||5
1626275320000|2021-07-14 15:08:40|42740.6|42720.6|42739.9|42719.9|42740.6|42720.6|42739.9|42719.9|0
1626275330000|2021-07-14 15:08:50|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|42738.1|42718.1|3
1626275340000|2021-07-14 15:09:00|42740.6|42720.6|42737.4|42717.4|42742.4|42722.4|42737.4|42717.4|4
1626275350000|2021-07-14 15:09:10|||||||||7
1626275360000|2021-07-14 15:09:20|42734.9|42714.9|42732.4|42712.4|42734.9|42714.9|42732.4|42712.4|8
1626275370000|2021-07-14 15:09:30|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|6
1626275380000|2021-07-14 15:09:40|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|2
1626275390000|2021-07-14 15:09:50|42730.6|42710.6|42727.4|42707.4|42732.4|42712.4|42727.4|42707.4|5
1626275400000|2021-07-14 15:10:00|42725.6|42705.6|42724.2|42704.2|42725.6|42705.6|42722.4|42702.4|16
1626275410000|2021-07-14 15:10:10|42722.4|42702.4|42722.4|42702.4|42724.9|42704.9|42722.4|42702.4|3
1626275420000|2021-07-14 15:10:20|||||||||7
1626275430000|2021-07-14 15:10:30|||||||||5
1626275440000|2021-07-14 15:10:40|42723.8|42703.8|42732.4|42712.4|42732.4|42712.4|42723.8|42703.8|9
1626275450000|2021-07-14 15:10:50|42734.2|42714.2|42734.2|42714.2|42737.4|42717.4|42734.2|42714.2|3
1626275460000|2021-07-14 15:11:00|42736.1|42716.1|42737.4|42717.4|42737.4|42717.4|42736.1|42716.1|0
1626275470000|2021-07-14 15:11:10|||||||||2
1626275480000|2021-07-14 15:11:20|42739.2|42719.2|42742.4|42722.4|42742.4|42722.4|42739.2|42719.2|2
1626275490000|2021-07-14 15:11:30|42744.2|42724.2|42747.4|42727.4|42747.4|42727.4|42744.2|42724.2|8
1626275500000|2021-07-14 15:11:40|42749.2|42729.2|42749.9|42729.9|42752.4|42732.4|42749.2|42729.2|2
1626275510000|2021-07-14 15:11:50|42751.7|42731.7|42749.9|42729.9|42752.4|42732.4|42749.9|42729.9|2
1626275520000|2021-07-14 15:12:00|42750.6|42730.6|42752.4|42732.4|42752.4|42732.4|42747.4|42727.4|16
1626275530000|2021-07-14 15:12:10|42754.2|42734.2|42752.4|42732.4|42754.9|42734.9|42752.4|42732.4|4
1626275540000|2021-07-14 15:12:20|42754.2|42734.2|42757.4|42737.4|42757.4|42737.4|42754.2|42734.2|4
1626275550000|2021-07-14 15:12:30|42759.2|42739.2|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|13
1626275570000|2021-07-14 15:12:50|||||||||1
1626275580000|2021-07-14 15:13:00|||||||||3
1626275590000|2021-07-14 15:13:10|42754.2|42734.2|42757.4|42737.4|42757.4|42737.4|42754.2|42734.2|6
1626275600000|2021-07-14 15:13:20|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|4
1626275610000|2021-07-14 15:13:30|42752.4|42732.4|42751.7|42731.7|42752.4|42732.4|42751.7|42731.7|5
1626275620000|2021-07-14 15:13:40|42747.4|42727.4|42742.4|42722.4|42747.4|42727.4|42742.4|42722.4|14
1626275630000|2021-07-14 15:13:50|42744.2|42724.2|42747.4|42727.4|42747.4|42727.4|42744.2|42724.2|5
1626275640000|2021-07-14 15:14:00|42744.9|42724.9|42742.4|42722.4|42744.9|42724.9|42741.7|42721.7|19
1626275650000|2021-07-14 15:14:10|||||||||1
1626275660000|2021-07-14 15:14:20|42746.7|42726.7|42751.7|42731.7|42751.7|42731.7|42746.7|42726.7|6
1626275670000|2021-07-14 15:14:30|42752.4|42732.4|42757.4|42737.4|42757.4|42737.4|42752.4|42732.4|7
1626275680000|2021-07-14 15:14:40|42759.2|42739.2|42767.4|42747.4|42767.4|42747.4|42759.2|42739.2|9
1626275690000|2021-07-14 15:14:50|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|4
1626275700000|2021-07-14 15:15:00|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|5
1626275710000|2021-07-14 15:15:10|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|10
1626275720000|2021-07-14 15:15:20|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|4
1626275730000|2021-07-14 15:15:30|42762.4|42742.4|42772.4|42752.4|42772.4|42752.4|42762.4|42742.4|8
1626275740000|2021-07-14 15:15:40|42777.4|42757.4|42782.4|42762.4|42782.4|42762.4|42777.4|42757.4|15
1626275750000|2021-07-14 15:15:50|42784.9|42764.9|42782.4|42762.4|42784.9|42764.9|42782.4|42762.4|7
1626275760000|2021-07-14 15:16:00|42780.6|42760.6|42777.4|42757.4|42780.6|42760.6|42777.4|42757.4|12
1626275770000|2021-07-14 15:16:10|42776.7|42756.7|42774.9|42754.9|42777.4|42757.4|42773.1|42753.1|2
1626275780000|2021-07-14 15:16:20|42774.2|42754.2|42775.6|42755.6|42777.4|42757.4|42774.2|42754.2|4
1626275790000|2021-07-14 15:16:30|42774.9|42754.9|42774.9|42754.9|42777.4|42757.4|42772.4|42752.4|7
1626275800000|2021-07-14 15:16:40|42776.7|42756.7|42774.9|42754.9|42777.4|42757.4|42774.2|42754.2|2
1626275810000|2021-07-14 15:16:50|42776.7|42756.7|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|4
1626275820000|2021-07-14 15:17:00|42773.1|42753.1|42772.4|42752.4|42773.1|42753.1|42772.4|42752.4|1
1626275830000|2021-07-14 15:17:10|||||||||2
1626275840000|2021-07-14 15:17:20|42770.6|42750.6|42767.4|42747.4|42770.6|42750.6|42767.4|42747.4|4
1626275860000|2021-07-14 15:17:40|42764.2|42744.2|42768.1|42748.1|42769.9|42749.9|42764.2|42744.2|7
1626275870000|2021-07-14 15:17:50|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|5
1626275880000|2021-07-14 15:18:00|42765.6|42745.6|42759.9|42739.9|42765.6|42745.6|42759.9|42739.9|6
1626275890000|2021-07-14 15:18:10|42759.2|42739.2|42757.4|42737.4|42759.2|42739.2|42757.4|42737.4|2
1626275900000|2021-07-14 15:18:20|42759.2|42739.2|42761.7|42741.7|42761.7|42741.7|42759.2|42739.2|7
1626275910000|2021-07-14 15:18:30|42762.4|42742.4|42764.9|42744.9|42764.9|42744.9|42762.4|42742.4|1
1626275920000|2021-07-14 15:18:40|42767.4|42747.4|42765.6|42745.6|42767.4|42747.4|42765.6|42745.6|0
1626275930000|2021-07-14 15:18:50|42762.4|42742.4|42760.6|42740.6|42762.4|42742.4|42759.9|42739.9|9
1626275940000|2021-07-14 15:19:00|42759.9|42739.9|42759.9|42739.9|42760.6|42740.6|42759.2|42739.2|3
1626275950000|2021-07-14 15:19:10|42757.4|42737.4|42755.6|42735.6|42757.4|42737.4|42755.6|42735.6|2
1626275960000|2021-07-14 15:19:20|42754.9|42734.9|42752.4|42732.4|42756.1|42736.1|42752.4|42732.4|6
1626275970000|2021-07-14 15:19:30|||||||||7
1626275980000|2021-07-14 15:19:40|42753.1|42733.1|42754.9|42734.9|42754.9|42734.9|42753.1|42733.1|7
1626276000000|2021-07-14 15:20:00|42758.1|42738.1|42762.4|42742.4|42762.4|42742.4|42758.1|42738.1|6
1626276010000|2021-07-14 15:20:10|||||||||1
1626276020000|2021-07-14 15:20:20|||||||||3
1626276030000|2021-07-14 15:20:30|42763.1|42743.1|42764.9|42744.9|42767.4|42747.4|42762.4|42742.4|9
1626276040000|2021-07-14 15:20:40|42762.4|42742.4|42767.4|42747.4|42767.4|42747.4|42762.4|42742.4|0
1626276050000|2021-07-14 15:20:50|42771.7|42751.7|42772.4|42752.4|42772.4|42752.4|42771.7|42751.7|5
1626276060000|2021-07-14 15:21:00|42774.2|42754.2|42772.4|42752.4|42774.9|42754.9|42772.4|42752.4|9
1626276070000|2021-07-14 15:21:10|42777.4|42757.4|42774.9|42754.9|42777.4|42757.4|42774.9|42754.9|5
1626276090000|2021-07-14 15:21:30|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|42772.4|42752.4|2
1626276100000|2021-07-14 15:21:40|||||||||3
1626276110000|2021-07-14 15:21:50|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|3
1626276120000|2021-07-14 15:22:00|42768.1|42748.1|42769.9|42749.9|42769.9|42749.9|42767.4|42747.4|4
1626276130000|2021-07-14 15:22:10|42771.7|42751.7|42767.4|42747.4|42771.7|42751.7|42767.4|42747.4|6
1626276150000|2021-07-14 15:22:30|42765.6|42745.6|42764.9|42744.9|42765.6|42745.6|42764.9|42744.9|3
1626276170000|2021-07-14 15:22:50|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|7
1626276180000|2021-07-14 15:23:00|42758.1|42738.1|42757.4|42737.4|42758.1|42738.1|42757.4|42737.4|2
1626276190000|2021-07-14 15:23:10|42755.6|42735.6|42755.6|42735.6|42757.4|42737.4|42754.9|42734.9|1
1626276200000|2021-07-14 15:23:20|42754.9|42734.9|42757.4|42737.4|42757.4|42737.4|42754.9|42734.9|8
1626276210000|2021-07-14 15:23:30|||||||||1
1626276230000|2021-07-14 15:23:50|42758.1|42738.1|42761.7|42741.7|42762.4|42742.4|42757.4|42737.4|4
1626276240000|2021-07-14 15:24:00|42762.4|42742.4|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|3
1626276250000|2021-07-14 15:24:10|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|5
1626276260000|2021-07-14 15:24:20|42759.9|42739.9|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|8
1626276270000|2021-07-14 15:24:30|42755.6|42735.6|42758.1|42738.1|42758.1|42738.1|42755.6|42735.6|7
1626276280000|2021-07-14 15:24:40|||||||||1
1626276290000|2021-07-14 15:24:50|42757.4|42737.4|42756.7|42736.7|42757.4|42737.4|42756.7|42736.7|7
1626276300000|2021-07-14 15:25:00|42757.4|42737.4|42749.9|42729.9|42758.1|42738.1|42749.9|42729.9|17
1626276310000|2021-07-14 15:25:10|42748.1|42728.1|42747.4|42727.4|42749.9|42729.9|42747.4|42727.4|1
1626276320000|2021-07-14 15:25:20|42749.9|42729.9|42752.4|42732.4|42752.4|42732.4|42747.4|42727.4|9
1626276330000|2021-07-14 15:25:30|42749.9|42729.9|42747.4|42727.4|42749.9|42729.9|42747.4|42727.4|3
1626276340000|2021-07-14 15:25:40|42745.6|42725.6|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|2
1626276350000|2021-07-14 15:25:50|42744.9|42724.9|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|1
1626276360000|2021-07-14 15:26:00|42746.7|42726.7|42754.9|42734.9|42754.9|42734.9|42746.7|42726.7|10
1626276370000|2021-07-14 15:26:10|||||||||3
1626276380000|2021-07-14 15:26:20|||||||||1
1626276390000|2021-07-14 15:26:30|||||||||4
1626276400000|2021-07-14 15:26:40|||||||||2
1626276410000|2021-07-14 15:26:50|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|6
1626276420000|2021-07-14 15:27:00|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|42751.7|42731.7|8
1626276430000|2021-07-14 15:27:10|42749.9|42729.9|42745.6|42725.6|42749.9|42729.9|42745.6|42725.6|0
1626276440000|2021-07-14 15:27:20|42747.4|42727.4|42754.9|42734.9|42754.9|42734.9|42747.4|42727.4|8
1626276450000|2021-07-14 15:27:30|42757.4|42737.4|42752.4|42732.4|42757.4|42737.4|42752.4|42732.4|1
1626276460000|2021-07-14 15:27:40|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|1
1626276470000|2021-07-14 15:27:50|42753.1|42733.1|42754.9|42734.9|42757.4|42737.4|42752.4|42732.4|6
1626276480000|2021-07-14 15:28:00|42754.2|42734.2|42751.7|42731.7|42754.2|42734.2|42751.7|42731.7|10
1626276490000|2021-07-14 15:28:10|42749.2|42729.2|42743.1|42723.1|42749.2|42729.2|42740.6|42720.6|22
1626276500000|2021-07-14 15:28:20|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|1
1626276510000|2021-07-14 15:28:30|42740.6|42720.6|42737.4|42717.4|42740.6|42720.6|42737.4|42717.4|3
1626276520000|2021-07-14 15:28:40|42735.6|42715.6|42727.4|42707.4|42735.6|42715.6|42727.4|42707.4|9
1626276530000|2021-07-14 15:28:50|42729.2|42709.2|42727.4|42707.4|42732.4|42712.4|42727.4|42707.4|13
1626276540000|2021-07-14 15:29:00|42731.1|42711.1|42732.4|42712.4|42732.4|42712.4|42731.1|42711.1|29
1626276550000|2021-07-14 15:29:10|||||||||2
1626276560000|2021-07-14 15:29:20|42734.9|42714.9|42737.4|42717.4|42737.4|42717.4|42734.9|42714.9|2
1626276570000|2021-07-14 15:29:30|||||||||4
1626276580000|2021-07-14 15:29:40|||||||||1
1626276590000|2021-07-14 15:29:50|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|17
1626276600000|2021-07-14 15:30:00|42735.6|42715.6|42735.6|42715.6|42737.4|42717.4|42732.4|42712.4|8
1626276610000|2021-07-14 15:30:10|42733.8|42713.8|42735.6|42715.6|42737.4|42717.4|42732.4|42712.4|11
1626276620000|2021-07-14 15:30:20|42737.4|42717.4|42742.4|42722.4|42742.4|42722.4|42735.6|42715.6|2
1626276630000|2021-07-14 15:30:30|42743.8|42723.8|42745.6|42725.6|42745.6|42725.6|42743.8|42723.8|6
1626276640000|2021-07-14 15:30:40|42747.4|42727.4|42750.6|42730.6|42750.6|42730.6|42747.4|42727.4|5
1626276650000|2021-07-14 15:30:50|42752.4|42732.4|42747.4|42727.4|42753.1|42733.1|42747.4|42727.4|5
1626276660000|2021-07-14 15:31:00|42750.6|42730.6|42752.4|42732.4|42752.4|42732.4|42750.6|42730.6|7
1626276670000|2021-07-14 15:31:10|42754.9|42734.9|42753.1|42733.1|42754.9|42734.9|42752.4|42732.4|30
1626276680000|2021-07-14 15:31:20|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|0
1626276690000|2021-07-14 15:31:30|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|8
1626276700000|2021-07-14 15:31:40|42752.4|42732.4|42748.8|42728.8|42752.4|42732.4|42748.8|42728.8|5
1626276710000|2021-07-14 15:31:50|42750.6|42730.6|42748.1|42728.1|42750.6|42730.6|42748.1|42728.1|7
1626276720000|2021-07-14 15:32:00|42743.8|42723.8|42747.4|42727.4|42748.1|42728.1|42743.8|42723.8|18
1626276730000|2021-07-14 15:32:10|42748.1|42728.1|42743.8|42723.8|42748.1|42728.1|42743.8|42723.8|13
1626276740000|2021-07-14 15:32:20|42741.9|42721.9|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|3
1626276750000|2021-07-14 15:32:30|42743.8|42723.8|42745.6|42725.6|42745.6|42725.6|42743.8|42723.8|6
1626276760000|2021-07-14 15:32:40|42747.4|42727.4|42745.6|42725.6|42748.1|42728.1|42745.6|42725.6|5
1626276770000|2021-07-14 15:32:50|42743.8|42723.8|42753.8|42733.8|42753.8|42733.8|42743.8|42723.8|12
1626276780000|2021-07-14 15:33:00|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|1
1626276790000|2021-07-14 15:33:10|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1626276810000|2021-07-14 15:33:30|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|6
1626276820000|2021-07-14 15:33:40|||||||||3
1626276830000|2021-07-14 15:33:50|||||||||10
1626276840000|2021-07-14 15:34:00|42761.3|42741.3|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|5
1626276850000|2021-07-14 15:34:10|42763.8|42743.8|42761.3|42741.3|42763.8|42743.8|42761.3|42741.3|4
1626276860000|2021-07-14 15:34:20|42758.8|42738.8|42756.9|42736.9|42760.6|42740.6|42756.9|42736.9|7
1626276870000|2021-07-14 15:34:30|42756.3|42736.3|42754.4|42734.4|42756.3|42736.3|42754.4|42734.4|6
1626276880000|2021-07-14 15:34:40|42751.9|42731.9|42756.3|42736.3|42757.4|42737.4|42751.9|42731.9|5
1626276890000|2021-07-14 15:34:50|42755.6|42735.6|42756.3|42736.3|42756.3|42736.3|42755.6|42735.6|0
1626276900000|2021-07-14 15:35:00|42758.8|42738.8|42755.6|42735.6|42758.8|42738.8|42754.4|42734.4|4
1626276910000|2021-07-14 15:35:10|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1626276920000|2021-07-14 15:35:20|||||||||2
1626276930000|2021-07-14 15:35:30|||||||||13
1626276950000|2021-07-14 15:35:50|42751.3|42731.3|42751.9|42731.9|42751.9|42731.9|42751.3|42731.3|8
1626276960000|2021-07-14 15:36:00|42750.6|42730.6|42751.3|42731.3|42751.3|42731.3|42750.6|42730.6|2
1626276970000|2021-07-14 15:36:10|42749.4|42729.4|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|0
1626276980000|2021-07-14 15:36:20|42746.3|42726.3|42736.3|42716.3|42746.3|42726.3|42736.3|42716.3|5
1626276990000|2021-07-14 15:36:30|42738.8|42718.8|42733.1|42713.1|42738.8|42718.8|42733.1|42713.1|3
1626277000000|2021-07-14 15:36:40|||||||||7
1626277010000|2021-07-14 15:36:50|42731.3|42711.3|42731.3|42711.3|42733.8|42713.8|42731.3|42711.3|13
1626277020000|2021-07-14 15:37:00|42729.4|42709.4|42731.3|42711.3|42731.3|42711.3|42729.4|42709.4|2
1626277030000|2021-07-14 15:37:10|42728.8|42708.8|42724.4|42704.4|42728.8|42708.8|42724.4|42704.4|16
1626277040000|2021-07-14 15:37:20|42720.8|42700.8|42713.8|42693.8|42720.8|42700.8|42713.8|42693.8|34
1626277050000|2021-07-14 15:37:30|42713.1|42693.1|42696.9|42676.9|42713.8|42693.8|42696.9|42676.9|53
1626277060000|2021-07-14 15:37:40|42693.8|42673.8|42691.3|42671.3|42698.8|42678.8|42691.3|42671.3|76
1626277070000|2021-07-14 15:37:50|42691.9|42671.9|42685.6|42665.6|42693.8|42673.8|42682.4|42662.4|56
1626277080000|2021-07-14 15:38:00|42683.8|42663.8|42678.8|42658.8|42683.8|42663.8|42678.8|42658.8|36
1626277090000|2021-07-14 15:38:10|42676.9|42656.9|42648.8|42628.8|42678.8|42658.8|42646.3|42626.3|63
1626277100000|2021-07-14 15:38:20|42646.3|42626.3|42645.6|42625.6|42648.8|42628.8|42643.8|42623.8|44
1626277110000|2021-07-14 15:38:30|42647.4|42627.4|42643.8|42623.8|42648.8|42628.8|42638.8|42618.8|35
1626277120000|2021-07-14 15:38:40|42641.3|42621.3|42643.8|42623.8|42643.8|42623.8|42641.3|42621.3|20
1626277130000|2021-07-14 15:38:50|42646.3|42626.3|42648.8|42628.8|42648.8|42628.8|42645.1|42625.1|39
1626277140000|2021-07-14 15:39:00|42646.9|42626.9|42651.3|42631.3|42655.6|42635.6|42643.8|42623.8|59
1626277150000|2021-07-14 15:39:10|42649.4|42629.4|42638.8|42618.8|42656.3|42636.3|42636.3|42616.3|99
1626277160000|2021-07-14 15:39:20|42643.8|42623.8|42660.6|42640.6|42660.6|42640.6|42643.8|42623.8|15
1626277170000|2021-07-14 15:39:30|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42656.3|42636.3|8
1626277180000|2021-07-14 15:39:40|42658.1|42638.1|42661.3|42641.3|42661.3|42641.3|42656.3|42636.3|6
1626277190000|2021-07-14 15:39:50|42660.6|42640.6|42661.3|42641.3|42661.3|42641.3|42656.9|42636.9|9
1626277200000|2021-07-14 15:40:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|8
1626277210000|2021-07-14 15:40:10|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42651.3|42631.3|11
1626277220000|2021-07-14 15:40:20|42651.9|42631.9|42653.8|42633.8|42653.8|42633.8|42651.3|42631.3|2
1626277230000|2021-07-14 15:40:30|42651.3|42631.3|42656.3|42636.3|42656.3|42636.3|42650.6|42630.6|11
1626277240000|2021-07-14 15:40:40|42658.1|42638.1|42670.6|42650.6|42670.6|42650.6|42658.1|42638.1|22
1626277250000|2021-07-14 15:40:50|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|12
1626277260000|2021-07-14 15:41:00|42665.6|42645.6|42666.3|42646.3|42666.3|42646.3|42665.6|42645.6|10
1626277270000|2021-07-14 15:41:10|42664.4|42644.4|42656.3|42636.3|42668.8|42648.8|42655.6|42635.6|18
1626277280000|2021-07-14 15:41:20|42658.8|42638.8|42663.3|42643.3|42663.3|42643.3|42656.3|42636.3|13
1626277290000|2021-07-14 15:41:30|42662.6|42642.6|42668.8|42648.8|42668.8|42648.8|42661.9|42641.9|6
1626277300000|2021-07-14 15:41:40|||||||||2
1626277310000|2021-07-14 15:41:50|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|7
1626277320000|2021-07-14 15:42:00|42673.8|42653.8|42673.8|42653.8|42678.1|42658.1|42673.8|42653.8|20
1626277330000|2021-07-14 15:42:10|42673.1|42653.1|42668.8|42648.8|42673.1|42653.1|42668.8|42648.8|6
1626277340000|2021-07-14 15:42:20|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.1|42643.1|9
1626277350000|2021-07-14 15:42:30|42666.3|42646.3|42669.4|42649.4|42670.1|42650.1|42666.3|42646.3|7
1626277360000|2021-07-14 15:42:40|42670.1|42650.1|42668.8|42648.8|42670.6|42650.6|42668.8|42648.8|2
1626277370000|2021-07-14 15:42:50|42671.9|42651.9|42687.4|42667.4|42687.4|42667.4|42671.9|42651.9|14
1626277380000|2021-07-14 15:43:00|42688.1|42668.1|42683.8|42663.8|42688.1|42668.1|42683.8|42663.8|14
1626277390000|2021-07-14 15:43:10|42685.6|42665.6|42683.8|42663.8|42688.8|42668.8|42683.8|42663.8|10
1626277400000|2021-07-14 15:43:20|42685.6|42665.6|42681.9|42661.9|42686.3|42666.3|42681.9|42661.9|3
1626277410000|2021-07-14 15:43:30|42683.8|42663.8|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|1
1626277420000|2021-07-14 15:43:40|42683.1|42663.1|42688.1|42668.1|42688.1|42668.1|42683.1|42663.1|5
1626277430000|2021-07-14 15:43:50|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|7
1626277440000|2021-07-14 15:44:00|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|7
1626277450000|2021-07-14 15:44:10|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42679.4|42659.4|7
1626277460000|2021-07-14 15:44:20|42683.8|42663.8|42688.8|42668.8|42688.8|42668.8|42680.6|42660.6|17
1626277470000|2021-07-14 15:44:30|42688.1|42668.1|42691.3|42671.3|42693.8|42673.8|42688.1|42668.1|11
1626277480000|2021-07-14 15:44:40|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42691.3|42671.3|6
1626277490000|2021-07-14 15:44:50|42690.6|42670.6|42688.8|42668.8|42690.6|42670.6|42688.8|42668.8|0
1626277500000|2021-07-14 15:45:00|42686.9|42666.9|42676.9|42656.9|42686.9|42666.9|42676.9|42656.9|13
1626277510000|2021-07-14 15:45:10|42674.2|42654.2|42666.9|42646.9|42674.2|42654.2|42666.9|42646.9|3
1626277520000|2021-07-14 15:45:20|42668.8|42648.8|42683.8|42663.8|42683.8|42663.8|42668.8|42648.8|18
1626277530000|2021-07-14 15:45:30|42684.4|42664.4|42676.3|42656.3|42686.3|42666.3|42676.3|42656.3|4
1626277540000|2021-07-14 15:45:40|42678.8|42658.8|42673.8|42653.8|42678.8|42658.8|42673.8|42653.8|13
1626277550000|2021-07-14 15:45:50|42670.6|42650.6|42673.8|42653.8|42673.8|42653.8|42670.6|42650.6|2
1626277560000|2021-07-14 15:46:00|42673.1|42653.1|42668.8|42648.8|42673.1|42653.1|42668.8|42648.8|6
1626277570000|2021-07-14 15:46:10|42666.9|42646.9|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|12
1626277580000|2021-07-14 15:46:20|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|2
1626277590000|2021-07-14 15:46:30|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42661.3|42641.3|4
1626277600000|2021-07-14 15:46:40|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|6
1626277610000|2021-07-14 15:46:50|42678.8|42658.8|42681.3|42661.3|42681.3|42661.3|42678.8|42658.8|12
1626277620000|2021-07-14 15:47:00|42682.4|42662.4|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|14
1626277630000|2021-07-14 15:47:10|42679.4|42659.4|42678.8|42658.8|42679.4|42659.4|42678.8|42658.8|11
1626277640000|2021-07-14 15:47:20|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|5
1626277650000|2021-07-14 15:47:30|42683.1|42663.1|42683.8|42663.8|42683.8|42663.8|42683.1|42663.1|4
1626277660000|2021-07-14 15:47:40|42684.4|42664.4|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|10
1626277670000|2021-07-14 15:47:50|42683.8|42663.8|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|7
1626277680000|2021-07-14 15:48:00|42683.1|42663.1|42693.8|42673.8|42693.8|42673.8|42683.1|42663.1|20
1626277690000|2021-07-14 15:48:10|||||||||7
1626277700000|2021-07-14 15:48:20|42691.3|42671.3|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|8
1626277710000|2021-07-14 15:48:30|42686.9|42666.9|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|1
1626277720000|2021-07-14 15:48:40|42686.3|42666.3|42686.3|42666.3|42688.8|42668.8|42683.8|42663.8|9
1626277730000|2021-07-14 15:48:50|42683.8|42663.8|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|0
1626277740000|2021-07-14 15:49:00|42683.8|42663.8|42686.3|42666.3|42688.1|42668.1|42683.8|42663.8|8
1626277750000|2021-07-14 15:49:10|42688.1|42668.1|42688.8|42668.8|42688.8|42668.8|42684.4|42664.4|3
1626277760000|2021-07-14 15:49:20|42690.6|42670.6|42691.9|42671.9|42691.9|42671.9|42688.8|42668.8|7
1626277770000|2021-07-14 15:49:30|42693.8|42673.8|42693.8|42673.8|42697.4|42677.4|42693.8|42673.8|10
1626277780000|2021-07-14 15:49:40|||||||||1
1626277790000|2021-07-14 15:49:50|42691.9|42671.9|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|1
1626277800000|2021-07-14 15:50:00|42691.9|42671.9|42676.3|42656.3|42691.9|42671.9|42676.3|42656.3|12
1626277810000|2021-07-14 15:50:10|42673.8|42653.8|42671.3|42651.3|42676.3|42656.3|42671.3|42651.3|5
1626277820000|2021-07-14 15:50:20|42669.4|42649.4|42668.8|42648.8|42669.4|42649.4|42663.8|42643.8|20
1626277830000|2021-07-14 15:50:30|42671.3|42651.3|42668.8|42648.8|42671.3|42651.3|42666.3|42646.3|6
1626277840000|2021-07-14 15:50:40|42668.7|42648.7|42673.7|42653.7|42673.7|42653.7|42668.7|42648.7|0
1626277850000|2021-07-14 15:50:50|42675.6|42655.6|42673.7|42653.7|42675.6|42655.6|42673.7|42653.7|3
1626277860000|2021-07-14 15:51:00|42671.9|42651.9|42669.4|42649.4|42671.9|42651.9|42666.9|42646.9|2
1626277870000|2021-07-14 15:51:10|42673.7|42653.7|42673.7|42653.7|42676.2|42656.2|42673.7|42653.7|3
1626277880000|2021-07-14 15:51:20|||||||||1
1626277890000|2021-07-14 15:51:30|42671.9|42651.9|42668.1|42648.1|42671.9|42651.9|42667.4|42647.4|8
1626277900000|2021-07-14 15:51:40|42667.4|42647.4|42668.7|42648.7|42670.6|42650.6|42666.2|42646.2|5
1626277910000|2021-07-14 15:51:50|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|4
1626277920000|2021-07-14 15:52:00|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|1
1626277930000|2021-07-14 15:52:10|42671.2|42651.2|42671.2|42651.2|42673.1|42653.1|42671.2|42651.2|4
1626277940000|2021-07-14 15:52:20|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|1
1626277950000|2021-07-14 15:52:30|42673.1|42653.1|42680.6|42660.6|42680.6|42660.6|42671.2|42651.2|7
1626277960000|2021-07-14 15:52:40|42682.4|42662.4|42685.6|42665.6|42685.6|42665.6|42682.4|42662.4|1
1626277970000|2021-07-14 15:52:50|42687.4|42667.4|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|7
1626277980000|2021-07-14 15:53:00|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|42681.9|42661.9|6
1626277990000|2021-07-14 15:53:10|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|1
1626278000000|2021-07-14 15:53:20|42688.7|42668.7|42691.2|42671.2|42691.2|42671.2|42688.7|42668.7|4
1626278010000|2021-07-14 15:53:30|42693.7|42673.7|42684.4|42664.4|42693.7|42673.7|42684.4|42664.4|5
1626278020000|2021-07-14 15:53:40|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|3
1626278030000|2021-07-14 15:53:50|42688.7|42668.7|42688.7|42668.7|42691.2|42671.2|42688.7|42668.7|9
1626278040000|2021-07-14 15:54:00|42684.4|42664.4|42683.7|42663.7|42684.4|42664.4|42683.7|42663.7|5
1626278050000|2021-07-14 15:54:10|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|4
1626278060000|2021-07-14 15:54:20|42681.2|42661.2|42666.2|42646.2|42681.2|42661.2|42666.2|42646.2|5
1626278070000|2021-07-14 15:54:30|||||||||12
1626278080000|2021-07-14 15:54:40|42668.1|42648.1|42673.1|42653.1|42673.1|42653.1|42668.1|42648.1|5
1626278090000|2021-07-14 15:54:50|42673.7|42653.7|42676.2|42656.2|42676.2|42656.2|42673.7|42653.7|1
1626278100000|2021-07-14 15:55:00|42678.7|42658.7|42681.2|42661.2|42681.2|42661.2|42678.7|42658.7|3
1626278120000|2021-07-14 15:55:20|42676.9|42656.9|42671.2|42651.2|42676.9|42656.9|42671.2|42651.2|12
1626278130000|2021-07-14 15:55:30|42668.7|42648.7|42666.2|42646.2|42668.7|42648.7|42666.2|42646.2|1
1626278140000|2021-07-14 15:55:40|42665.6|42645.6|42666.2|42646.2|42666.2|42646.2|42665.6|42645.6|9
1626278150000|2021-07-14 15:55:50|42663.7|42643.7|42666.2|42646.2|42666.2|42646.2|42663.7|42643.7|4
1626278160000|2021-07-14 15:56:00|42668.1|42648.1|42666.2|42646.2|42668.7|42648.7|42663.7|42643.7|4
1626278170000|2021-07-14 15:56:10|42668.1|42648.1|42671.2|42651.2|42671.2|42651.2|42668.1|42648.1|3
1626278180000|2021-07-14 15:56:20|42669.4|42649.4|42668.7|42648.7|42669.4|42649.4|42663.7|42643.7|2
1626278190000|2021-07-14 15:56:30|42666.9|42646.9|42671.2|42651.2|42671.2|42651.2|42666.2|42646.2|10
1626278200000|2021-07-14 15:56:40|42668.7|42648.7|42673.1|42653.1|42673.7|42653.7|42668.7|42648.7|3
1626278210000|2021-07-14 15:56:50|42673.7|42653.7|42676.2|42656.2|42676.2|42656.2|42673.7|42653.7|25
1626278220000|2021-07-14 15:57:00|42681.2|42661.2|42683.7|42663.7|42683.7|42663.7|42681.2|42661.2|7
1626278230000|2021-07-14 15:57:10|42686.2|42666.2|42691.2|42671.2|42691.2|42671.2|42686.2|42666.2|6
1626278240000|2021-07-14 15:57:20|42693.7|42673.7|42696.2|42676.2|42696.2|42676.2|42691.2|42671.2|52
1626278250000|2021-07-14 15:57:30|42693.7|42673.7|42691.9|42671.9|42696.2|42676.2|42691.9|42671.9|3
1626278260000|2021-07-14 15:57:40|42687.6|42667.6|42681.9|42661.9|42687.6|42667.6|42681.9|42661.9|36
1626278270000|2021-07-14 15:57:50|42681.2|42661.2|42683.7|42663.7|42683.7|42663.7|42679.4|42659.4|8
1626278280000|2021-07-14 15:58:00|42685.6|42665.6|42686.2|42666.2|42686.2|42666.2|42685.6|42665.6|2
1626278290000|2021-07-14 15:58:10|42683.7|42663.7|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|0
1626278300000|2021-07-14 15:58:20|42685.6|42665.6|42686.2|42666.2|42686.2|42666.2|42683.7|42663.7|1
1626278310000|2021-07-14 15:58:30|42686.9|42666.9|42686.2|42666.2|42686.9|42666.9|42683.7|42663.7|0
1626278320000|2021-07-14 15:58:40|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42686.2|42666.2|3
1626278330000|2021-07-14 15:58:50|42683.7|42663.7|42688.7|42668.7|42688.7|42668.7|42683.7|42663.7|5
1626278340000|2021-07-14 15:59:00|42683.7|42663.7|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|7
1626278350000|2021-07-14 15:59:10|42681.2|42661.2|42681.2|42661.2|42683.7|42663.7|42681.2|42661.2|0
1626278360000|2021-07-14 15:59:20|42683.1|42663.1|42688.1|42668.1|42688.1|42668.1|42683.1|42663.1|10
1626278370000|2021-07-14 15:59:30|42692.4|42672.4|42693.7|42673.7|42693.7|42673.7|42692.4|42672.4|17
1626278380000|2021-07-14 15:59:40|42695.6|42675.6|42690.6|42670.6|42695.6|42675.6|42690.6|42670.6|8
1626278390000|2021-07-14 15:59:50|42688.1|42668.1|42686.2|42666.2|42688.1|42668.1|42686.2|42666.2|14
1626278400000|2021-07-14 16:00:00|42678.7|42658.7|42676.2|42656.2|42680.6|42660.6|42676.2|42656.2|26
1626278410000|2021-07-14 16:00:10|42678.1|42658.1|42678.7|42658.7|42680.6|42660.6|42678.1|42658.1|7
1626278420000|2021-07-14 16:00:20|42678.1|42658.1|42676.2|42656.2|42678.7|42658.7|42676.2|42656.2|10
1626278430000|2021-07-14 16:00:30|42678.1|42658.1|42678.7|42658.7|42678.7|42658.7|42678.1|42658.1|1
1626278440000|2021-07-14 16:00:40|42681.2|42661.2|42688.7|42668.7|42688.7|42668.7|42681.2|42661.2|4
1626278450000|2021-07-14 16:00:50|42690.6|42670.6|42691.2|42671.2|42693.1|42673.1|42688.7|42668.7|16
1626278460000|2021-07-14 16:01:00|42693.7|42673.7|42691.2|42671.2|42693.7|42673.7|42691.2|42671.2|60
1626278470000|2021-07-14 16:01:10|42690.6|42670.6|42693.7|42673.7|42693.7|42673.7|42690.6|42670.6|2
1626278480000|2021-07-14 16:01:20|42693.1|42673.1|42694.4|42674.4|42694.4|42674.4|42691.2|42671.2|11
1626278490000|2021-07-14 16:01:30|42698.1|42678.1|42707.4|42687.4|42708.1|42688.1|42698.1|42678.1|26
1626278500000|2021-07-14 16:01:40|42708.1|42688.1|42719.9|42699.9|42719.9|42699.9|42708.1|42688.1|39
1626278510000|2021-07-14 16:01:50|42718.1|42698.1|42720.6|42700.6|42722.4|42702.4|42718.1|42698.1|11
1626278520000|2021-07-14 16:02:00|42718.7|42698.7|42718.7|42698.7|42722.4|42702.4|42718.7|42698.7|8
1626278530000|2021-07-14 16:02:10|42713.1|42693.1|42707.6|42687.6|42713.1|42693.1|42706.9|42686.9|17
1626278540000|2021-07-14 16:02:20|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|42707.6|42687.6|4
1626278550000|2021-07-14 16:02:30|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|8
1626278560000|2021-07-14 16:02:40|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|3
1626278570000|2021-07-14 16:02:50|||||||||1
1626278580000|2021-07-14 16:03:00|42706.2|42686.2|42705.6|42685.6|42706.2|42686.2|42705.6|42685.6|4
1626278590000|2021-07-14 16:03:10|||||||||1
1626278600000|2021-07-14 16:03:20|42703.1|42683.1|42701.2|42681.2|42705.6|42685.6|42701.2|42681.2|5
1626278610000|2021-07-14 16:03:30|42700.6|42680.6|42698.7|42678.7|42700.6|42680.6|42698.7|42678.7|2
1626278620000|2021-07-14 16:03:40|42696.2|42676.2|42695.6|42675.6|42696.2|42676.2|42695.6|42675.6|2
1626278630000|2021-07-14 16:03:50|||||||||14
1626278640000|2021-07-14 16:04:00|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|2
1626278650000|2021-07-14 16:04:10|||||||||1
1626278660000|2021-07-14 16:04:20|42692.4|42672.4|42693.7|42673.7|42696.2|42676.2|42692.4|42672.4|7
1626278670000|2021-07-14 16:04:30|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42693.7|42673.7|1
1626278680000|2021-07-14 16:04:40|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|1
1626278690000|2021-07-14 16:04:50|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|1
1626278700000|2021-07-14 16:05:00|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|13
1626278710000|2021-07-14 16:05:10|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|4
1626278720000|2021-07-14 16:05:20|42697.4|42677.4|42695.6|42675.6|42698.1|42678.1|42695.6|42675.6|0
1626278730000|2021-07-14 16:05:30|42697.4|42677.4|42698.1|42678.1|42698.1|42678.1|42696.2|42676.2|4
1626278740000|2021-07-14 16:05:40|42699.9|42679.9|42704.4|42684.4|42706.9|42686.9|42699.9|42679.9|6
1626278750000|2021-07-14 16:05:50|42706.9|42686.9|42708.7|42688.7|42708.7|42688.7|42706.9|42686.9|3
1626278760000|2021-07-14 16:06:00|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|9
1626278770000|2021-07-14 16:06:10|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|5
1626278780000|2021-07-14 16:06:20|||||||||2
1626278790000|2021-07-14 16:06:30|42706.2|42686.2|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|1
1626278800000|2021-07-14 16:06:40|||||||||3
1626278810000|2021-07-14 16:06:50|42711.2|42691.2|42711.2|42691.2|42711.9|42691.9|42711.2|42691.2|3
1626278820000|2021-07-14 16:07:00|42711.9|42691.9|42713.7|42693.7|42713.7|42693.7|42711.9|42691.9|4
1626278830000|2021-07-14 16:07:10|42718.1|42698.1|42723.1|42703.1|42723.1|42703.1|42718.1|42698.1|20
1626278840000|2021-07-14 16:07:20|||||||||2
1626278850000|2021-07-14 16:07:30|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|3
1626278860000|2021-07-14 16:07:40|42723.1|42703.1|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|2
1626278870000|2021-07-14 16:07:50|42722.4|42702.4|42723.1|42703.1|42723.1|42703.1|42722.4|42702.4|5
1626278880000|2021-07-14 16:08:00|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|2
1626278890000|2021-07-14 16:08:10|42723.1|42703.1|42721.2|42701.2|42723.1|42703.1|42720.6|42700.6|1
1626278900000|2021-07-14 16:08:20|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|2
1626278920000|2021-07-14 16:08:40|||||||||2
1626278930000|2021-07-14 16:08:50|42720.6|42700.6|42720.6|42700.6|42723.7|42703.7|42720.6|42700.6|5
1626278940000|2021-07-14 16:09:00|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|25
1626278950000|2021-07-14 16:09:10|42718.1|42698.1|42716.2|42696.2|42718.1|42698.1|42716.2|42696.2|6
1626278970000|2021-07-14 16:09:30|42715.6|42695.6|42713.7|42693.7|42715.6|42695.6|42713.7|42693.7|3
1626278980000|2021-07-14 16:09:40|42708.7|42688.7|42703.7|42683.7|42708.7|42688.7|42703.7|42683.7|5
1626278990000|2021-07-14 16:09:50|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|9
1626279000000|2021-07-14 16:10:00|42708.7|42688.7|42705.6|42685.6|42708.7|42688.7|42705.6|42685.6|7
1626279010000|2021-07-14 16:10:10|||||||||3
1626279020000|2021-07-14 16:10:20|||||||||1
1626279030000|2021-07-14 16:10:30|42703.7|42683.7|42701.2|42681.2|42703.7|42683.7|42701.2|42681.2|0
1626279040000|2021-07-14 16:10:40|42700.6|42680.6|42699.9|42679.9|42700.6|42680.6|42699.9|42679.9|7
1626279050000|2021-07-14 16:10:50|42700.6|42680.6|42698.7|42678.7|42700.6|42680.6|42696.2|42676.2|3
1626279060000|2021-07-14 16:11:00|42698.1|42678.1|42702.4|42682.4|42704.2|42684.2|42696.2|42676.2|20
1626279070000|2021-07-14 16:11:10|42699.9|42679.9|42699.9|42679.9|42700.6|42680.6|42699.9|42679.9|0
1626279080000|2021-07-14 16:11:20|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|2
1626279090000|2021-07-14 16:11:30|42701.2|42681.2|42701.9|42681.9|42701.9|42681.9|42701.2|42681.2|3
1626279100000|2021-07-14 16:11:40|42706.2|42686.2|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|2
1626279110000|2021-07-14 16:11:50|42706.2|42686.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|1
1626279120000|2021-07-14 16:12:00|42704.4|42684.4|42705.6|42685.6|42708.7|42688.7|42704.4|42684.4|4
1626279130000|2021-07-14 16:12:10|42703.7|42683.7|42699.9|42679.9|42703.7|42683.7|42699.9|42679.9|1
1626279140000|2021-07-14 16:12:20|42698.1|42678.1|42695.1|42675.1|42698.7|42678.7|42694.4|42674.4|13
1626279150000|2021-07-14 16:12:30|42696.9|42676.9|42698.7|42678.7|42698.7|42678.7|42696.9|42676.9|0
1626279170000|2021-07-14 16:12:50|||||||||1
1626279180000|2021-07-14 16:13:00|42696.9|42676.9|42694.4|42674.4|42696.9|42676.9|42694.4|42674.4|3
1626279190000|2021-07-14 16:13:10|42693.7|42673.7|42691.2|42671.2|42693.7|42673.7|42691.2|42671.2|11
1626279200000|2021-07-14 16:13:20|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|7
1626279210000|2021-07-14 16:13:30|||||||||1
1626279220000|2021-07-14 16:13:40|||||||||1
1626279240000|2021-07-14 16:14:00|||||||||3
1626279250000|2021-07-14 16:14:10|42690.6|42670.6|42690.6|42670.6|42692.4|42672.4|42690.6|42670.6|16
1626279260000|2021-07-14 16:14:20|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|0
1626279270000|2021-07-14 16:14:30|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|3
1626279280000|2021-07-14 16:14:40|||||||||6
1626279290000|2021-07-14 16:14:50|42686.2|42666.2|42688.7|42668.7|42688.7|42668.7|42686.2|42666.2|3
1626279300000|2021-07-14 16:15:00|42686.2|42666.2|42683.7|42663.7|42686.2|42666.2|42683.7|42663.7|5
1626279310000|2021-07-14 16:15:10|42681.9|42661.9|42683.7|42663.7|42683.7|42663.7|42679.4|42659.4|7
1626279330000|2021-07-14 16:15:30|42685.6|42665.6|42691.2|42671.2|42691.2|42671.2|42685.6|42665.6|3
1626279340000|2021-07-14 16:15:40|42693.7|42673.7|42696.2|42676.2|42696.2|42676.2|42693.7|42673.7|5
1626279350000|2021-07-14 16:15:50|||||||||2
1626279360000|2021-07-14 16:16:00|42698.7|42678.7|42701.2|42681.2|42701.2|42681.2|42698.7|42678.7|1
1626279380000|2021-07-14 16:16:20|42703.1|42683.1|42706.2|42686.2|42706.2|42686.2|42703.1|42683.1|6
1626279390000|2021-07-14 16:16:30|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|9
1626279400000|2021-07-14 16:16:40|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|4
1626279410000|2021-07-14 16:16:50|42708.7|42688.7|42706.2|42686.2|42708.7|42688.7|42706.2|42686.2|1
1626279420000|2021-07-14 16:17:00|42703.7|42683.7|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|2
1626279430000|2021-07-14 16:17:10|42708.7|42688.7|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|5
1626279440000|2021-07-14 16:17:20|42713.7|42693.7|42711.2|42691.2|42714.4|42694.4|42711.2|42691.2|1
1626279450000|2021-07-14 16:17:30|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|1
1626279460000|2021-07-14 16:17:40|42711.9|42691.9|42711.2|42691.2|42711.9|42691.9|42711.2|42691.2|0
1626279480000|2021-07-14 16:18:00|||||||||2
1626279490000|2021-07-14 16:18:10|42710.6|42690.6|42708.7|42688.7|42710.6|42690.6|42708.7|42688.7|10
1626279510000|2021-07-14 16:18:30|42706.2|42686.2|42711.2|42691.2|42711.2|42691.2|42706.2|42686.2|8
1626279530000|2021-07-14 16:18:50|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|3
1626279540000|2021-07-14 16:19:00|||||||||2
1626279550000|2021-07-14 16:19:10|42706.2|42686.2|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|6
1626279560000|2021-07-14 16:19:20|||||||||2
1626279580000|2021-07-14 16:19:40|||||||||5
1626279590000|2021-07-14 16:19:50|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1626279600000|2021-07-14 16:20:00|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1626279610000|2021-07-14 16:20:10|42710.6|42690.6|42711.2|42691.2|42711.2|42691.2|42710.6|42690.6|2
1626279620000|2021-07-14 16:20:20|42709.4|42689.4|42710.6|42690.6|42710.6|42690.6|42709.4|42689.4|0
1626279630000|2021-07-14 16:20:30|42711.2|42691.2|42704.4|42684.4|42711.2|42691.2|42704.4|42684.4|10
1626279650000|2021-07-14 16:20:50|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|0
1626279670000|2021-07-14 16:21:10|42708.7|42688.7|42710.6|42690.6|42710.6|42690.6|42708.7|42688.7|9
1626279680000|2021-07-14 16:21:20|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|5
1626279690000|2021-07-14 16:21:30|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|0
1626279700000|2021-07-14 16:21:40|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|7
1626279710000|2021-07-14 16:21:50|42711.9|42691.9|42706.2|42686.2|42714.4|42694.4|42706.2|42686.2|18
1626279720000|2021-07-14 16:22:00|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|1
1626279730000|2021-07-14 16:22:10|42706.9|42686.9|42705.6|42685.6|42706.9|42686.9|42705.6|42685.6|9
1626279740000|2021-07-14 16:22:20|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|1
1626279760000|2021-07-14 16:22:40|42706.2|42686.2|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|6
1626279770000|2021-07-14 16:22:50|||||||||7
1626279790000|2021-07-14 16:23:10|42701.2|42681.2|42699.4|42679.4|42701.2|42681.2|42699.4|42679.4|4
1626279800000|2021-07-14 16:23:20|42703.1|42683.1|42703.7|42683.7|42703.7|42683.7|42703.1|42683.1|7
1626279810000|2021-07-14 16:23:30|||||||||2
1626279820000|2021-07-14 16:23:40|||||||||11
1626279830000|2021-07-14 16:23:50|42701.2|42681.2|42703.1|42683.1|42703.1|42683.1|42701.2|42681.2|2
1626279840000|2021-07-14 16:24:00|42703.7|42683.7|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|3
1626279850000|2021-07-14 16:24:10|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|8
1626279860000|2021-07-14 16:24:20|42704.9|42684.9|42705.6|42685.6|42705.6|42685.6|42704.9|42684.9|6
1626279870000|2021-07-14 16:24:30|42703.7|42683.7|42708.1|42688.1|42708.1|42688.1|42703.1|42683.1|5
1626279880000|2021-07-14 16:24:40|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|28
1626279890000|2021-07-14 16:24:50|42706.9|42686.9|42708.7|42688.7|42708.7|42688.7|42706.9|42686.9|3
1626279910000|2021-07-14 16:25:10|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|0
1626279930000|2021-07-14 16:25:30|42704.4|42684.4|42704.4|42684.4|42704.4|42684.4|42704.4|42684.4|1
1626279940000|2021-07-14 16:25:40|42702.6|42682.6|42703.7|42683.7|42703.7|42683.7|42701.9|42681.9|0
1626279950000|2021-07-14 16:25:50|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|5
1626279960000|2021-07-14 16:26:00|42701.2|42681.2|42703.7|42683.7|42705.6|42685.6|42701.2|42681.2|9
1626279970000|2021-07-14 16:26:10|42705.6|42685.6|42701.9|42681.9|42706.2|42686.2|42701.9|42681.9|2
1626279980000|2021-07-14 16:26:20|42703.7|42683.7|42698.7|42678.7|42703.7|42683.7|42698.7|42678.7|6
1626279990000|2021-07-14 16:26:30|42698.1|42678.1|42696.2|42676.2|42698.1|42678.1|42696.2|42676.2|3
1626280000000|2021-07-14 16:26:40|||||||||2
1626280010000|2021-07-14 16:26:50|42695.6|42675.6|42696.2|42676.2|42696.2|42676.2|42693.7|42673.7|2
1626280020000|2021-07-14 16:27:00|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|4
1626280030000|2021-07-14 16:27:10|42703.1|42683.1|42706.2|42686.2|42706.2|42686.2|42703.1|42683.1|6
1626280040000|2021-07-14 16:27:20|42708.1|42688.1|42706.2|42686.2|42708.7|42688.7|42706.2|42686.2|0
1626280050000|2021-07-14 16:27:30|42703.7|42683.7|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|0
1626280060000|2021-07-14 16:27:40|42704.4|42684.4|42703.7|42683.7|42704.4|42684.4|42703.7|42683.7|6
1626280090000|2021-07-14 16:28:10|||||||||7
1626280110000|2021-07-14 16:28:30|||||||||1
1626280120000|2021-07-14 16:28:40|42706.2|42686.2|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|10
1626280130000|2021-07-14 16:28:50|42710.6|42690.6|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|11
1626280140000|2021-07-14 16:29:00|42709.4|42689.4|42711.9|42691.9|42711.9|42691.9|42709.4|42689.4|5
1626280150000|2021-07-14 16:29:10|42711.2|42691.2|42709.4|42689.4|42711.2|42691.2|42709.4|42689.4|2
1626280160000|2021-07-14 16:29:20|||||||||1
1626280170000|2021-07-14 16:29:30|42710.1|42690.1|42710.6|42690.6|42713.7|42693.7|42708.7|42688.7|8
1626280180000|2021-07-14 16:29:40|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|21
1626280190000|2021-07-14 16:29:50|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|2
1626280200000|2021-07-14 16:30:00|42716.2|42696.2|42711.2|42691.2|42718.7|42698.7|42711.2|42691.2|11
1626280210000|2021-07-14 16:30:10|42713.1|42693.1|42711.2|42691.2|42716.2|42696.2|42711.2|42691.2|5
1626280220000|2021-07-14 16:30:20|42709.4|42689.4|42706.2|42686.2|42709.4|42689.4|42706.2|42686.2|3
1626280250000|2021-07-14 16:30:50|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42706.9|42686.9|2
1626280260000|2021-07-14 16:31:00|42706.9|42686.9|42706.2|42686.2|42706.9|42686.9|42706.2|42686.2|2
1626280270000|2021-07-14 16:31:10|||||||||2
1626280280000|2021-07-14 16:31:20|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42701.2|42681.2|4
1626280290000|2021-07-14 16:31:30|42701.9|42681.9|42701.2|42681.2|42701.9|42681.9|42701.2|42681.2|2
1626280310000|2021-07-14 16:31:50|42698.7|42678.7|42703.7|42683.7|42703.7|42683.7|42698.7|42678.7|8
1626280320000|2021-07-14 16:32:00|42701.2|42681.2|42703.7|42683.7|42703.7|42683.7|42701.2|42681.2|14
1626280330000|2021-07-14 16:32:10|42706.2|42686.2|42708.1|42688.1|42708.1|42688.1|42706.2|42686.2|8
1626280340000|2021-07-14 16:32:20|42706.2|42686.2|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|26
1626280350000|2021-07-14 16:32:30|42710.6|42690.6|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|10
1626280360000|2021-07-14 16:32:40|42709.4|42689.4|42706.2|42686.2|42709.4|42689.4|42705.6|42685.6|7
1626280370000|2021-07-14 16:32:50|||||||||1
1626280380000|2021-07-14 16:33:00|42708.1|42688.1|42703.7|42683.7|42708.1|42688.1|42703.7|42683.7|3
1626280390000|2021-07-14 16:33:10|||||||||3
1626280400000|2021-07-14 16:33:20|42701.2|42681.2|42698.7|42678.7|42701.2|42681.2|42698.7|42678.7|4
1626280410000|2021-07-14 16:33:30|42695.6|42675.6|42693.7|42673.7|42698.7|42678.7|42693.7|42673.7|6
1626280420000|2021-07-14 16:33:40|||||||||2
1626280440000|2021-07-14 16:34:00|42695.6|42675.6|42696.2|42676.2|42696.2|42676.2|42695.6|42675.6|7
1626280450000|2021-07-14 16:34:10|||||||||1
1626280460000|2021-07-14 16:34:20|||||||||1
1626280470000|2021-07-14 16:34:30|||||||||1
1626280480000|2021-07-14 16:34:40|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|11
1626280490000|2021-07-14 16:34:50|42691.2|42671.2|42688.7|42668.7|42693.7|42673.7|42688.7|42668.7|18
1626280500000|2021-07-14 16:35:00|||||||||2
1626280510000|2021-07-14 16:35:10|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|4
1626280520000|2021-07-14 16:35:20|||||||||36
1626280560000|2021-07-14 16:36:00|42688.7|42668.7|42686.9|42666.9|42688.7|42668.7|42686.9|42666.9|29
1626280570000|2021-07-14 16:36:10|42686.2|42666.2|42684.4|42664.4|42686.2|42666.2|42684.4|42664.4|0
1626280580000|2021-07-14 16:36:20|||||||||2
1626280590000|2021-07-14 16:36:30|42678.7|42658.7|42681.2|42661.2|42681.2|42661.2|42678.7|42658.7|18
1626280600000|2021-07-14 16:36:40|42679.4|42659.4|42678.7|42658.7|42679.4|42659.4|42676.9|42656.9|3
1626280610000|2021-07-14 16:36:50|42676.2|42656.2|42663.1|42643.1|42676.2|42656.2|42663.1|42643.1|28
1626280620000|2021-07-14 16:37:00|42664.9|42644.9|42658.7|42638.7|42665.6|42645.6|42656.9|42636.9|16
1626280630000|2021-07-14 16:37:10|42658.1|42638.1|42663.7|42643.7|42663.7|42643.7|42656.2|42636.2|21
1626280640000|2021-07-14 16:37:20|42665.6|42645.6|42668.7|42648.7|42668.7|42648.7|42665.6|42645.6|4
1626280650000|2021-07-14 16:37:30|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|4
1626280660000|2021-07-14 16:37:40|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42661.2|42641.2|7
1626280670000|2021-07-14 16:37:50|42661.9|42641.9|42663.7|42643.7|42663.7|42643.7|42658.7|42638.7|1
1626280680000|2021-07-14 16:38:00|||||||||2
1626280690000|2021-07-14 16:38:10|42665.6|42645.6|42668.7|42648.7|42668.7|42648.7|42661.2|42641.2|31
1626280700000|2021-07-14 16:38:20|||||||||30
1626280710000|2021-07-14 16:38:30|||||||||1
1626280720000|2021-07-14 16:38:40|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|3
1626280730000|2021-07-14 16:38:50|42666.9|42646.9|42656.2|42636.2|42666.9|42646.9|42656.2|42636.2|41
1626280740000|2021-07-14 16:39:00|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|10
1626280760000|2021-07-14 16:39:20|42662.4|42642.4|42665.6|42645.6|42666.2|42646.2|42662.4|42642.4|10
1626280770000|2021-07-14 16:39:30|42666.2|42646.2|42665.6|42645.6|42666.2|42646.2|42665.6|42645.6|0
1626280780000|2021-07-14 16:39:40|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|11
1626280790000|2021-07-14 16:39:50|||||||||2
1626280800000|2021-07-14 16:40:00|42659.4|42639.4|42656.9|42636.9|42659.4|42639.4|42656.9|42636.9|4
1626280810000|2021-07-14 16:40:10|42655.1|42635.1|42656.9|42636.9|42656.9|42636.9|42655.1|42635.1|4
1626280820000|2021-07-14 16:40:20|42654.4|42634.4|42656.9|42636.9|42656.9|42636.9|42654.4|42634.4|9
1626280830000|2021-07-14 16:40:30|42653.7|42633.7|42646.9|42626.9|42653.7|42633.7|42646.9|42626.9|10
1626280840000|2021-07-14 16:40:40|42646.2|42626.2|42641.2|42621.2|42646.2|42626.2|42637.6|42617.6|41
1626280850000|2021-07-14 16:40:50|42641.9|42621.9|42639.4|42619.4|42641.9|42621.9|42637.6|42617.6|22
1626280860000|2021-07-14 16:41:00|42637.6|42617.6|42643.7|42623.7|42643.7|42623.7|42637.6|42617.6|7
1626280870000|2021-07-14 16:41:10|42643.1|42623.1|42638.7|42618.7|42644.4|42624.4|42638.7|42618.7|10
1626280880000|2021-07-14 16:41:20|42638.1|42618.1|42638.7|42618.7|42638.7|42618.7|42638.1|42618.1|6
1626280890000|2021-07-14 16:41:30|42639.4|42619.4|42640.1|42620.1|42640.1|42620.1|42639.4|42619.4|1
1626280900000|2021-07-14 16:41:40|42639.4|42619.4|42641.9|42621.9|42641.9|42621.9|42638.7|42618.7|12
1626280910000|2021-07-14 16:41:50|42643.7|42623.7|42641.2|42621.2|42643.7|42623.7|42641.2|42621.2|6
1626280920000|2021-07-14 16:42:00|42641.9|42621.9|42646.2|42626.2|42646.2|42626.2|42641.9|42621.9|9
1626280930000|2021-07-14 16:42:10|42644.4|42624.4|42641.2|42621.2|42644.4|42624.4|42641.2|42621.2|4
1626280940000|2021-07-14 16:42:20|42643.1|42623.1|42641.2|42621.2|42643.1|42623.1|42641.2|42621.2|4
1626280960000|2021-07-14 16:42:40|42643.1|42623.1|42643.7|42623.7|42643.7|42623.7|42638.7|42618.7|15
1626280980000|2021-07-14 16:43:00|||||||||7
1626280990000|2021-07-14 16:43:10|||||||||1
1626281000000|2021-07-14 16:43:20|||||||||1
1626281010000|2021-07-14 16:43:30|||||||||2
1626281020000|2021-07-14 16:43:40|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|15
1626281030000|2021-07-14 16:43:50|42641.9|42621.9|42629.4|42609.4|42641.9|42621.9|42627.6|42607.6|18
1626281040000|2021-07-14 16:44:00|42628.7|42608.7|42631.9|42611.9|42633.7|42613.7|42628.7|42608.7|16
1626281050000|2021-07-14 16:44:10|42633.7|42613.7|42628.7|42608.7|42633.7|42613.7|42628.7|42608.7|4
1626281060000|2021-07-14 16:44:20|42626.9|42606.9|42617.6|42597.6|42626.9|42606.9|42617.6|42597.6|32
1626281070000|2021-07-14 16:44:30|42615.1|42595.1|42620.1|42600.1|42620.1|42600.1|42615.1|42595.1|14
1626281080000|2021-07-14 16:44:40|42618.3|42598.3|42618.3|42598.3|42618.3|42598.3|42618.3|42598.3|19
1626281090000|2021-07-14 16:44:50|42620.1|42600.1|42615.1|42595.1|42620.1|42600.1|42615.1|42595.1|4
1626281100000|2021-07-14 16:45:00|42618.3|42598.3|42615.1|42595.1|42620.1|42600.1|42615.1|42595.1|19
1626281110000|2021-07-14 16:45:10|||||||||4
1626281120000|2021-07-14 16:45:20|42616.9|42596.9|42616.9|42596.9|42616.9|42596.9|42616.9|42596.9|7
1626281130000|2021-07-14 16:45:30|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|0
1626281140000|2021-07-14 16:45:40|42620.1|42600.1|42605.1|42585.1|42620.1|42600.1|42605.1|42585.1|56
1626281150000|2021-07-14 16:45:50|||||||||5
1626281160000|2021-07-14 16:46:00|42596.4|42576.4|42595.1|42575.1|42596.4|42576.4|42585.8|42565.8|84
1626281170000|2021-07-14 16:46:10|42596.9|42576.9|42597.6|42577.6|42597.6|42577.6|42595.1|42575.1|10
1626281180000|2021-07-14 16:46:20|42599.4|42579.4|42597.6|42577.6|42600.1|42580.1|42597.6|42577.6|7
1626281190000|2021-07-14 16:46:30|42599.4|42579.4|42595.1|42575.1|42600.1|42580.1|42595.1|42575.1|4
1626281200000|2021-07-14 16:46:40|||||||||27
1626281210000|2021-07-14 16:46:50|42597.6|42577.6|42600.1|42580.1|42600.1|42580.1|42597.6|42577.6|8
1626281220000|2021-07-14 16:47:00|42605.1|42585.1|42621.9|42601.9|42621.9|42601.9|42605.1|42585.1|14
1626281230000|2021-07-14 16:47:10|42623.7|42603.7|42624.4|42604.4|42624.4|42604.4|42619.4|42599.4|6
1626281240000|2021-07-14 16:47:20|42626.9|42606.9|42624.4|42604.4|42628.7|42608.7|42624.4|42604.4|4
1626281250000|2021-07-14 16:47:30|42626.2|42606.2|42627.6|42607.6|42629.4|42609.4|42624.4|42604.4|3
1626281260000|2021-07-14 16:47:40|42625.1|42605.1|42627.6|42607.6|42629.4|42609.4|42625.1|42605.1|12
1626281270000|2021-07-14 16:47:50|42625.8|42605.8|42622.6|42602.6|42625.8|42605.8|42622.6|42602.6|3
1626281280000|2021-07-14 16:48:00|42624.4|42604.4|42626.9|42606.9|42628.7|42608.7|42624.4|42604.4|5
1626281290000|2021-07-14 16:48:10|42628.7|42608.7|42626.9|42606.9|42629.4|42609.4|42626.9|42606.9|2
1626281300000|2021-07-14 16:48:20|42627.6|42607.6|42629.4|42609.4|42629.4|42609.4|42627.6|42607.6|3
1626281310000|2021-07-14 16:48:30|42627.6|42607.6|42625.1|42605.1|42629.4|42609.4|42625.1|42605.1|5
1626281320000|2021-07-14 16:48:40|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|9
1626281330000|2021-07-14 16:48:50|42625.1|42605.1|42625.1|42605.1|42626.9|42606.9|42625.1|42605.1|4
1626281340000|2021-07-14 16:49:00|42627.6|42607.6|42627.6|42607.6|42630.1|42610.1|42627.6|42607.6|4
1626281350000|2021-07-14 16:49:10|42629.4|42609.4|42627.6|42607.6|42630.1|42610.1|42625.1|42605.1|9
1626281360000|2021-07-14 16:49:20|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|7
1626281370000|2021-07-14 16:49:30|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|2
1626281380000|2021-07-14 16:49:40|42630.1|42610.1|42625.1|42605.1|42630.1|42610.1|42625.1|42605.1|15
1626281390000|2021-07-14 16:49:50|42622.6|42602.6|42625.1|42605.1|42625.1|42605.1|42622.6|42602.6|8
1626281400000|2021-07-14 16:50:00|42623.3|42603.3|42610.1|42590.1|42623.3|42603.3|42610.1|42590.1|17
1626281410000|2021-07-14 16:50:10|42606.9|42586.9|42610.1|42590.1|42610.1|42590.1|42606.9|42586.9|6
1626281420000|2021-07-14 16:50:20|42608.3|42588.3|42607.6|42587.6|42610.1|42590.1|42607.6|42587.6|9
1626281440000|2021-07-14 16:50:40|42609.4|42589.4|42615.1|42595.1|42617.6|42597.6|42609.4|42589.4|24
1626281450000|2021-07-14 16:50:50|42614.4|42594.4|42615.1|42595.1|42615.1|42595.1|42614.4|42594.4|119
1626281460000|2021-07-14 16:51:00|42616.9|42596.9|42622.6|42602.6|42622.6|42602.6|42616.9|42596.9|21
1626281470000|2021-07-14 16:51:10|42621.9|42601.9|42618.3|42598.3|42621.9|42601.9|42618.3|42598.3|4
1626281480000|2021-07-14 16:51:20|42617.6|42597.6|42621.2|42601.2|42621.2|42601.2|42617.6|42597.6|18
1626281490000|2021-07-14 16:51:30|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|3
1626281510000|2021-07-14 16:51:50|42621.2|42601.2|42621.2|42601.2|42621.2|42601.2|42619.4|42599.4|8
1626281520000|2021-07-14 16:52:00|42623.7|42603.7|42618.7|42598.7|42623.7|42603.7|42618.7|42598.7|10
1626281530000|2021-07-14 16:52:10|42620.6|42600.6|42621.2|42601.2|42621.2|42601.2|42618.7|42598.7|12
1626281540000|2021-07-14 16:52:20|42623.1|42603.1|42621.2|42601.2|42623.7|42603.7|42621.2|42601.2|9
1626281550000|2021-07-14 16:52:30|42621.9|42601.9|42623.7|42603.7|42623.7|42603.7|42621.9|42601.9|0
1626281560000|2021-07-14 16:52:40|||||||||3
1626281570000|2021-07-14 16:52:50|42628.1|42608.1|42630.6|42610.6|42630.6|42610.6|42628.1|42608.1|8
1626281580000|2021-07-14 16:53:00|||||||||4
1626281590000|2021-07-14 16:53:10|42633.1|42613.1|42638.1|42618.1|42638.1|42618.1|42633.1|42613.1|12
1626281600000|2021-07-14 16:53:20|42638.7|42618.7|42641.2|42621.2|42641.2|42621.2|42636.2|42616.2|15
1626281610000|2021-07-14 16:53:30|42639.4|42619.4|42643.1|42623.1|42643.1|42623.1|42638.7|42618.7|13
1626281620000|2021-07-14 16:53:40|42643.7|42623.7|42643.7|42623.7|42645.6|42625.6|42643.7|42623.7|5
1626281630000|2021-07-14 16:53:50|42644.4|42624.4|42648.1|42628.1|42648.1|42628.1|42644.4|42624.4|12
1626281640000|2021-07-14 16:54:00|42645.6|42625.6|42641.9|42621.9|42645.6|42625.6|42641.9|42621.9|15
1626281650000|2021-07-14 16:54:10|42638.7|42618.7|42638.7|42618.7|42639.4|42619.4|42638.7|42618.7|13
1626281660000|2021-07-14 16:54:20|||||||||6
1626281670000|2021-07-14 16:54:30|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|14
1626281680000|2021-07-14 16:54:40|42645.6|42625.6|42645.6|42625.6|42646.2|42626.2|42643.7|42623.7|14
1626281690000|2021-07-14 16:54:50|42646.2|42626.2|42658.1|42638.1|42658.1|42638.1|42646.2|42626.2|15
1626281700000|2021-07-14 16:55:00|42656.2|42636.2|42658.7|42638.7|42658.7|42638.7|42655.6|42635.6|20
1626281710000|2021-07-14 16:55:10|42656.2|42636.2|42653.7|42633.7|42658.7|42638.7|42653.7|42633.7|20
1626281720000|2021-07-14 16:55:20|||||||||6
1626281730000|2021-07-14 16:55:30|||||||||5
1626281740000|2021-07-14 16:55:40|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|4
1626281750000|2021-07-14 16:55:50|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|9
1626281760000|2021-07-14 16:56:00|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|6
1626281770000|2021-07-14 16:56:10|||||||||2
1626281780000|2021-07-14 16:56:20|42644.4|42624.4|42646.2|42626.2|42646.2|42626.2|42644.4|42624.4|9
1626281790000|2021-07-14 16:56:30|42645.6|42625.6|42646.2|42626.2|42646.2|42626.2|42643.7|42623.7|9
1626281800000|2021-07-14 16:56:40|42643.7|42623.7|42646.2|42626.2|42646.2|42626.2|42643.7|42623.7|6
1626281810000|2021-07-14 16:56:50|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|2
1626281820000|2021-07-14 16:57:00|42646.9|42626.9|42643.7|42623.7|42648.7|42628.7|42643.7|42623.7|8
1626281830000|2021-07-14 16:57:10|42644.4|42624.4|42643.7|42623.7|42646.9|42626.9|42643.7|42623.7|29
1626281840000|2021-07-14 16:57:20|42641.2|42621.2|42638.7|42618.7|42643.7|42623.7|42638.7|42618.7|16
1626281850000|2021-07-14 16:57:30|42636.9|42616.9|42633.7|42613.7|42636.9|42616.9|42633.7|42613.7|3
1626281860000|2021-07-14 16:57:40|||||||||2
1626281870000|2021-07-14 16:57:50|42638.1|42618.1|42643.7|42623.7|42646.2|42626.2|42638.1|42618.1|41
1626281880000|2021-07-14 16:58:00|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|33
1626281890000|2021-07-14 16:58:10|42648.1|42628.1|42656.2|42636.2|42656.2|42636.2|42648.1|42628.1|27
1626281900000|2021-07-14 16:58:20|42658.7|42638.7|42658.7|42638.7|42663|42643|42658.7|42638.7|20
1626281910000|2021-07-14 16:58:30|42661.9|42641.9|42663.7|42643.7|42663.7|42643.7|42661.9|42641.9|5
1626281920000|2021-07-14 16:58:40|42663|42643|42666.9|42646.9|42666.9|42646.9|42658.7|42638.7|26
1626281930000|2021-07-14 16:58:50|42668.7|42648.7|42675.5|42655.5|42675.5|42655.5|42668.7|42648.7|37
1626281940000|2021-07-14 16:59:00|42673.7|42653.7|42675.1|42655.1|42681.2|42661.2|42673.7|42653.7|107
1626281950000|2021-07-14 16:59:10|42679.4|42659.4|42680.1|42660.1|42680.1|42660.1|42675.1|42655.1|87
1626281960000|2021-07-14 16:59:20|42680.8|42660.8|42675.1|42655.1|42680.8|42660.8|42675.1|42655.1|86
1626281970000|2021-07-14 16:59:30|42672.6|42652.6|42665.1|42645.1|42672.6|42652.6|42665.1|42645.1|100
1626281980000|2021-07-14 16:59:40|42655.8|42635.8|42680.1|42660.1|42680.1|42660.1|42655.1|42635.1|102
1626281990000|2021-07-14 16:59:50|42678.7|42658.7|42671.9|42651.9|42682.6|42662.6|42671.9|42651.9|99
1626282000000|2021-07-14 17:00:00|42669.4|42649.4|42660.1|42640.1|42669.4|42649.4|42660.1|42640.1|27
1626282010000|2021-07-14 17:00:10|42659.4|42639.4|42650.1|42630.1|42659.4|42639.4|42646.9|42626.9|15
1626282020000|2021-07-14 17:00:20|42650.8|42630.8|42655.1|42635.1|42655.1|42635.1|42650.8|42630.8|9
1626282030000|2021-07-14 17:00:30|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|3
1626282040000|2021-07-14 17:00:40|||||||||3
1626282050000|2021-07-14 17:00:50|42650.8|42630.8|42650.1|42630.1|42652.6|42632.6|42650.1|42630.1|7
1626282060000|2021-07-14 17:01:00|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|7
1626282070000|2021-07-14 17:01:10|42652.6|42632.6|42652.6|42632.6|42654.4|42634.4|42650.1|42630.1|2
1626282080000|2021-07-14 17:01:20|42654.4|42634.4|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|1
1626282090000|2021-07-14 17:01:30|42654.4|42634.4|42650.1|42630.1|42655.1|42635.1|42650.1|42630.1|1
1626282100000|2021-07-14 17:01:40|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|1
1626282110000|2021-07-14 17:01:50|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|0
1626282120000|2021-07-14 17:02:00|42652.6|42632.6|42650.1|42630.1|42655.1|42635.1|42650.1|42630.1|4
1626282130000|2021-07-14 17:02:10|42648.3|42628.3|42645.1|42625.1|42648.3|42628.3|42645.1|42625.1|13
1626282150000|2021-07-14 17:02:30|42642.6|42622.6|42646.9|42626.9|42646.9|42626.9|42641.9|42621.9|6
1626282160000|2021-07-14 17:02:40|42645.1|42625.1|42647.6|42627.6|42647.6|42627.6|42645.1|42625.1|0
1626282170000|2021-07-14 17:02:50|42646.9|42626.9|42647.6|42627.6|42647.6|42627.6|42646.9|42626.9|2
1626282180000|2021-07-14 17:03:00|42645.1|42625.1|42650.1|42630.1|42650.1|42630.1|42645.1|42625.1|6
1626282200000|2021-07-14 17:03:20|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|8
1626282210000|2021-07-14 17:03:30|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42650.1|42630.1|3
1626282220000|2021-07-14 17:03:40|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|4
1626282230000|2021-07-14 17:03:50|42649.4|42629.4|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|7
1626282240000|2021-07-14 17:04:00|42648.2|42628.2|42650.7|42630.7|42650.7|42630.7|42648.2|42628.2|0
1626282260000|2021-07-14 17:04:20|42654.4|42634.4|42657.6|42637.6|42659.4|42639.4|42654.4|42634.4|6
1626282270000|2021-07-14 17:04:30|42659.4|42639.4|42657.6|42637.6|42659.4|42639.4|42657.6|42637.6|0
1626282280000|2021-07-14 17:04:40|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42657.6|42637.6|3
1626282290000|2021-07-14 17:04:50|42660.1|42640.1|42663.2|42643.2|42663.2|42643.2|42660.1|42640.1|1
1626282300000|2021-07-14 17:05:00|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|3
1626282310000|2021-07-14 17:05:10|42660.7|42640.7|42660.1|42640.1|42660.7|42640.7|42660.1|42640.1|3
1626282330000|2021-07-14 17:05:30|42659.4|42639.4|42661.9|42641.9|42661.9|42641.9|42659.4|42639.4|0
1626282350000|2021-07-14 17:05:50|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|1
1626282360000|2021-07-14 17:06:00|||||||||1
1626282370000|2021-07-14 17:06:10|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|2
1626282380000|2021-07-14 17:06:20|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|8
1626282390000|2021-07-14 17:06:30|42664.4|42644.4|42665.1|42645.1|42665.1|42645.1|42664.4|42644.4|6
1626282400000|2021-07-14 17:06:40|42663.2|42643.2|42660.1|42640.1|42663.2|42643.2|42660.1|42640.1|2
1626282410000|2021-07-14 17:06:50|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|3
1626282460000|2021-07-14 17:07:40|42661.9|42641.9|42660.1|42640.1|42665.1|42645.1|42660.1|42640.1|5
1626282470000|2021-07-14 17:07:50|42658.2|42638.2|42660.7|42640.7|42660.7|42640.7|42658.2|42638.2|16
1626282480000|2021-07-14 17:08:00|42660.1|42640.1|42660.1|42640.1|42662.6|42642.6|42660.1|42640.1|1
1626282490000|2021-07-14 17:08:10|||||||||1
1626282510000|2021-07-14 17:08:30|||||||||5
1626282520000|2021-07-14 17:08:40|||||||||2
1626282530000|2021-07-14 17:08:50|42658.2|42638.2|42657.6|42637.6|42658.2|42638.2|42657.6|42637.6|2
1626282550000|2021-07-14 17:09:10|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|0
1626282560000|2021-07-14 17:09:20|42655.7|42635.7|42657.6|42637.6|42657.6|42637.6|42655.7|42635.7|5
1626282600000|2021-07-14 17:10:00|42655.7|42635.7|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|0
1626282610000|2021-07-14 17:10:10|42659.4|42639.4|42655.1|42635.1|42659.4|42639.4|42655.1|42635.1|2
1626282620000|2021-07-14 17:10:20|42653.2|42633.2|42649.4|42629.4|42653.2|42633.2|42649.4|42629.4|8
1626282630000|2021-07-14 17:10:30|42650.1|42630.1|42647.6|42627.6|42650.1|42630.1|42645.1|42625.1|16
1626282640000|2021-07-14 17:10:40|42645.1|42625.1|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|6
1626282650000|2021-07-14 17:10:50|42640.7|42620.7|42640.1|42620.1|42640.7|42620.7|42640.1|42620.1|1
1626282660000|2021-07-14 17:11:00|||||||||7
1626282670000|2021-07-14 17:11:10|42642.6|42622.6|42640.1|42620.1|42642.6|42622.6|42640.1|42620.1|5
1626282680000|2021-07-14 17:11:20|42638.2|42618.2|42637.6|42617.6|42638.2|42618.2|42637.6|42617.6|2
1626282690000|2021-07-14 17:11:30|||||||||1
1626282710000|2021-07-14 17:11:50|42636.9|42616.9|42635.1|42615.1|42636.9|42616.9|42635.1|42615.1|1
1626282720000|2021-07-14 17:12:00|42637.6|42617.6|42638.2|42618.2|42640.1|42620.1|42637.6|42617.6|9
1626282730000|2021-07-14 17:12:10|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|0
1626282740000|2021-07-14 17:12:20|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42635.1|42615.1|6
1626282750000|2021-07-14 17:12:30|42646.9|42626.9|42650.1|42630.1|42650.1|42630.1|42645.1|42625.1|9
1626282770000|2021-07-14 17:12:50|||||||||1
1626282800000|2021-07-14 17:13:20|42652.6|42632.6|42652.6|42632.6|42653.2|42633.2|42652.6|42632.6|2
1626282810000|2021-07-14 17:13:30|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|42652.6|42632.6|0
1626282820000|2021-07-14 17:13:40|42652.6|42632.6|42653.2|42633.2|42653.2|42633.2|42652.6|42632.6|6
1626282830000|2021-07-14 17:13:50|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|9
1626282840000|2021-07-14 17:14:00|||||||||4
1626282850000|2021-07-14 17:14:10|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|9
1626282860000|2021-07-14 17:14:20|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|42660.1|42640.1|5
1626282870000|2021-07-14 17:14:30|42661.9|42641.9|42659.4|42639.4|42663.7|42643.7|42659.4|42639.4|8
1626282880000|2021-07-14 17:14:40|42660.1|42640.1|42660.1|42640.1|42663.2|42643.2|42660.1|42640.1|11
1626282890000|2021-07-14 17:14:50|||||||||1
1626282900000|2021-07-14 17:15:00|42662.6|42642.6|42663.2|42643.2|42663.2|42643.2|42662.6|42642.6|4
1626282910000|2021-07-14 17:15:10|42665.1|42645.1|42670.1|42650.1|42670.7|42650.7|42665.1|42645.1|11
1626282920000|2021-07-14 17:15:20|42667.6|42647.6|42665.1|42645.1|42667.6|42647.6|42660.7|42640.7|8
1626282930000|2021-07-14 17:15:30|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|6
1626282940000|2021-07-14 17:15:40|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|1
1626282950000|2021-07-14 17:15:50|||||||||2
1626282960000|2021-07-14 17:16:00|||||||||1
1626282970000|2021-07-14 17:16:10|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|2
1626282990000|2021-07-14 17:16:30|42660.7|42640.7|42663.2|42643.2|42663.2|42643.2|42660.1|42640.1|2
1626283000000|2021-07-14 17:16:40|42660.7|42640.7|42660.1|42640.1|42660.7|42640.7|42660.1|42640.1|0
1626283010000|2021-07-14 17:16:50|42662.6|42642.6|42658.2|42638.2|42662.6|42642.6|42658.2|42638.2|9
1626283020000|2021-07-14 17:17:00|42657.6|42637.6|42657.6|42637.6|42657.6|42637.6|42655.7|42635.7|4
1626283030000|2021-07-14 17:17:10|||||||||5
1626283040000|2021-07-14 17:17:20|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|4
1626283050000|2021-07-14 17:17:30|42655.7|42635.7|42655.1|42635.1|42656.9|42636.9|42655.1|42635.1|0
1626283060000|2021-07-14 17:17:40|42653.2|42633.2|42655.1|42635.1|42655.1|42635.1|42653.2|42633.2|2
1626283080000|2021-07-14 17:18:00|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|1
1626283090000|2021-07-14 17:18:10|||||||||2
1626283110000|2021-07-14 17:18:30|42652.6|42632.6|42650.1|42630.1|42652.6|42632.6|42650.1|42630.1|9
1626283120000|2021-07-14 17:18:40|42646.4|42626.4|42642.6|42622.6|42646.4|42626.4|42642.6|42622.6|3
1626283130000|2021-07-14 17:18:50|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|0
1626283140000|2021-07-14 17:19:00|||||||||2
1626283150000|2021-07-14 17:19:10|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|4
1626283160000|2021-07-14 17:19:20|||||||||1
1626283180000|2021-07-14 17:19:40|42646.9|42626.9|42642.6|42622.6|42646.9|42626.9|42642.6|42622.6|1
1626283190000|2021-07-14 17:19:50|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|0
1626283200000|2021-07-14 17:20:00|||||||||10
1626283210000|2021-07-14 17:20:10|42635.1|42615.1|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|3
1626283220000|2021-07-14 17:20:20|42637.6|42617.6|42642.6|42622.6|42642.6|42622.6|42636.9|42616.9|5
1626283230000|2021-07-14 17:20:30|42644.4|42624.4|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|7
1626283240000|2021-07-14 17:20:40|42640.7|42620.7|42642.6|42622.6|42645.1|42625.1|42640.1|42620.1|1
1626283250000|2021-07-14 17:20:50|42644.4|42624.4|42640.1|42620.1|42645.1|42625.1|42640.1|42620.1|7
1626283260000|2021-07-14 17:21:00|42638.2|42618.2|42640.1|42620.1|42640.1|42620.1|42638.2|42618.2|1
1626283270000|2021-07-14 17:21:10|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|1
1626283280000|2021-07-14 17:21:20|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|2
1626283290000|2021-07-14 17:21:30|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|3
1626283300000|2021-07-14 17:21:40|42640.1|42620.1|42627.6|42607.6|42640.1|42620.1|42627.6|42607.6|21
1626283310000|2021-07-14 17:21:50|42629.4|42609.4|42625.1|42605.1|42630.1|42610.1|42625.1|42605.1|3
1626283320000|2021-07-14 17:22:00|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|5
1626283330000|2021-07-14 17:22:10|||||||||7
1626283340000|2021-07-14 17:22:20|42620.7|42600.7|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|2
1626283350000|2021-07-14 17:22:30|42626.2|42606.2|42627.6|42607.6|42627.6|42607.6|42626.2|42606.2|3
1626283360000|2021-07-14 17:22:40|42628.2|42608.2|42630.1|42610.1|42630.1|42610.1|42628.2|42608.2|6
1626283370000|2021-07-14 17:22:50|42638.7|42618.7|42640.1|42620.1|42641.9|42621.9|42638.7|42618.7|39
1626283380000|2021-07-14 17:23:00|42637.6|42617.6|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|8
1626283390000|2021-07-14 17:23:10|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|0
1626283400000|2021-07-14 17:23:20|42637.6|42617.6|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|5
1626283410000|2021-07-14 17:23:30|||||||||2
1626283420000|2021-07-14 17:23:40|42633.2|42613.2|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|3
1626283430000|2021-07-14 17:23:50|42633.2|42613.2|42633.2|42613.2|42633.2|42613.2|42633.2|42613.2|1
1626283440000|2021-07-14 17:24:00|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|42630.7|42610.7|0
1626283460000|2021-07-14 17:24:20|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|0
1626283470000|2021-07-14 17:24:30|42634.4|42614.4|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|2
1626283500000|2021-07-14 17:25:00|42636.9|42616.9|42639.4|42619.4|42641.2|42621.2|42636.9|42616.9|0
1626283510000|2021-07-14 17:25:10|42637.6|42617.6|42636.9|42616.9|42637.6|42617.6|42636.9|42616.9|4
1626283520000|2021-07-14 17:25:20|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|42635.1|42615.1|0
1626283530000|2021-07-14 17:25:30|42633.2|42613.2|42630.7|42610.7|42633.2|42613.2|42630.7|42610.7|0
1626283550000|2021-07-14 17:25:50|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|0
1626283560000|2021-07-14 17:26:00|42628.2|42608.2|42631.9|42611.9|42631.9|42611.9|42628.2|42608.2|3
1626283580000|2021-07-14 17:26:20|||||||||1
1626283590000|2021-07-14 17:26:30|42632.6|42612.6|42636.9|42616.9|42636.9|42616.9|42632.6|42612.6|3
1626283600000|2021-07-14 17:26:40|42635.1|42615.1|42639.4|42619.4|42639.4|42619.4|42634.4|42614.4|4
1626283610000|2021-07-14 17:26:50|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|5
1626283620000|2021-07-14 17:27:00|42642.6|42622.6|42646.9|42626.9|42649.4|42629.4|42642.6|42622.6|8
1626283630000|2021-07-14 17:27:10|42645.7|42625.7|42645.1|42625.1|42645.7|42625.7|42645.1|42625.1|1
1626283690000|2021-07-14 17:28:10|42642.6|42622.6|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|5
1626283720000|2021-07-14 17:28:40|42637.6|42617.6|42630.1|42610.1|42637.6|42617.6|42630.1|42610.1|10
1626283730000|2021-07-14 17:28:50|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|2
1626283740000|2021-07-14 17:29:00|42625.7|42605.7|42634.4|42614.4|42634.4|42614.4|42625.1|42605.1|10
1626283750000|2021-07-14 17:29:10|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|0
1626283760000|2021-07-14 17:29:20|||||||||5
1626283770000|2021-07-14 17:29:30|42630.1|42610.1|42630.1|42610.1|42632.6|42612.6|42630.1|42610.1|0
1626283780000|2021-07-14 17:29:40|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|3
1626283790000|2021-07-14 17:29:50|42634.4|42614.4|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|0
1626283800000|2021-07-14 17:30:00|42631.4|42611.4|42635.1|42615.1|42635.1|42615.1|42631.4|42611.4|7
1626283810000|2021-07-14 17:30:10|42640.1|42620.1|42630.1|42610.1|42645.1|42625.1|42630.1|42610.1|17
1626283820000|2021-07-14 17:30:20|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|8
1626283830000|2021-07-14 17:30:30|42633.2|42613.2|42635.1|42615.1|42635.1|42615.1|42633.2|42613.2|0
1626283840000|2021-07-14 17:30:40|||||||||57
1626283850000|2021-07-14 17:30:50|42633.2|42613.2|42636.4|42616.4|42639.6|42619.6|42633.2|42613.2|17
1626283860000|2021-07-14 17:31:00|42633.2|42613.2|42630.7|42610.7|42633.2|42613.2|42630.7|42610.7|5
1626283900000|2021-07-14 17:31:40|42633.2|42613.2|42638.9|42618.9|42638.9|42618.9|42633.2|42613.2|21
1626283910000|2021-07-14 17:31:50|42650.7|42630.7|42653.2|42633.2|42653.2|42633.2|42650.7|42630.7|22
1626283920000|2021-07-14 17:32:00|42651.4|42631.4|42656.4|42636.4|42658.9|42638.9|42651.4|42631.4|8
1626283930000|2021-07-14 17:32:10|42658.2|42638.2|42656.4|42636.4|42658.9|42638.9|42656.4|42636.4|1
1626283940000|2021-07-14 17:32:20|||||||||1
1626283950000|2021-07-14 17:32:30|42658.2|42638.2|42661.4|42641.4|42661.4|42641.4|42658.2|42638.2|4
1626283960000|2021-07-14 17:32:40|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|0
1626283970000|2021-07-14 17:32:50|42661.4|42641.4|42663.9|42643.9|42663.9|42643.9|42661.4|42641.4|2
1626283980000|2021-07-14 17:33:00|42665.7|42645.7|42663.9|42643.9|42665.7|42645.7|42663.9|42643.9|2
1626284010000|2021-07-14 17:33:30|42661.4|42641.4|42658.9|42638.9|42661.4|42641.4|42658.9|42638.9|6
1626284030000|2021-07-14 17:33:50|42659.6|42639.6|42661.4|42641.4|42661.4|42641.4|42659.6|42639.6|3
1626284040000|2021-07-14 17:34:00|42663.9|42643.9|42666.4|42646.4|42666.4|42646.4|42663.9|42643.9|2
1626284060000|2021-07-14 17:34:20|||||||||1
1626284070000|2021-07-14 17:34:30|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|13
1626284080000|2021-07-14 17:34:40|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|0
1626284100000|2021-07-14 17:35:00|42676.4|42656.4|42681.4|42661.4|42683.2|42663.2|42676.4|42656.4|20
1626284110000|2021-07-14 17:35:10|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|5
1626284120000|2021-07-14 17:35:20|42682.1|42662.1|42686.4|42666.4|42686.4|42666.4|42682.1|42662.1|0
1626284130000|2021-07-14 17:35:30|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|3
1626284140000|2021-07-14 17:35:40|42682.1|42662.1|42683.2|42663.2|42683.2|42663.2|42682.1|42662.1|2
1626284150000|2021-07-14 17:35:50|42685.7|42665.7|42684.6|42664.6|42686.4|42666.4|42684.6|42664.6|2
1626284160000|2021-07-14 17:36:00|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|7
1626284170000|2021-07-14 17:36:10|42683.9|42663.9|42686.4|42666.4|42686.4|42666.4|42683.9|42663.9|7
1626284180000|2021-07-14 17:36:20|||||||||2
1626284200000|2021-07-14 17:36:40|||||||||5
1626284210000|2021-07-14 17:36:50|42688.2|42668.2|42688.2|42668.2|42688.9|42668.9|42688.2|42668.2|8
1626284230000|2021-07-14 17:37:10|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|1
1626284240000|2021-07-14 17:37:20|42688.9|42668.9|42691.4|42671.4|42691.4|42671.4|42688.9|42668.9|2
1626284250000|2021-07-14 17:37:30|||||||||1
1626284260000|2021-07-14 17:37:40|||||||||4
1626284280000|2021-07-14 17:38:00|42688.9|42668.9|42690.7|42670.7|42690.7|42670.7|42688.9|42668.9|0
1626284290000|2021-07-14 17:38:10|42691.4|42671.4|42689.6|42669.6|42691.4|42671.4|42688.9|42668.9|6
1626284310000|2021-07-14 17:38:30|42688.9|42668.9|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|0
1626284350000|2021-07-14 17:39:10|42691.4|42671.4|42693.2|42673.2|42693.2|42673.2|42691.4|42671.4|4
1626284360000|2021-07-14 17:39:20|||||||||1
1626284380000|2021-07-14 17:39:40|42695.7|42675.7|42693.2|42673.2|42695.7|42675.7|42693.2|42673.2|4
1626284390000|2021-07-14 17:39:50|42695.1|42675.1|42698.2|42678.2|42698.2|42678.2|42695.1|42675.1|5
1626284400000|2021-07-14 17:40:00|42698.9|42678.9|42698.9|42678.9|42700.7|42680.7|42698.9|42678.9|1
1626284420000|2021-07-14 17:40:20|||||||||3
1626284450000|2021-07-14 17:40:50|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|0
1626284460000|2021-07-14 17:41:00|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|2
1626284470000|2021-07-14 17:41:10|||||||||5
1626284500000|2021-07-14 17:41:40|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|4
1626284510000|2021-07-14 17:41:50|42692.1|42672.1|42693.9|42673.9|42693.9|42673.9|42692.1|42672.1|1
1626284520000|2021-07-14 17:42:00|42695.7|42675.7|42696.4|42676.4|42696.4|42676.4|42695.7|42675.7|0
1626284530000|2021-07-14 17:42:10|42693.2|42673.2|42693.9|42673.9|42693.9|42673.9|42693.2|42673.2|6
1626284540000|2021-07-14 17:42:20|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|1
1626284550000|2021-07-14 17:42:30|||||||||2
1626284570000|2021-07-14 17:42:50|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|0
1626284580000|2021-07-14 17:43:00|42689.6|42669.6|42691.4|42671.4|42691.4|42671.4|42689.6|42669.6|0
1626284590000|2021-07-14 17:43:10|42693.9|42673.9|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|4
1626284640000|2021-07-14 17:44:00|42688.9|42668.9|42693.9|42673.9|42693.9|42673.9|42688.9|42668.9|0
1626284660000|2021-07-14 17:44:20|||||||||2
1626284680000|2021-07-14 17:44:40|42695.7|42675.7|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|0
1626284700000|2021-07-14 17:45:00|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|0
1626284710000|2021-07-14 17:45:10|||||||||1
1626284720000|2021-07-14 17:45:20|||||||||2
1626284730000|2021-07-14 17:45:30|42690.7|42670.7|42691.4|42671.4|42691.4|42671.4|42690.7|42670.7|3
1626284740000|2021-07-14 17:45:40|42689.6|42669.6|42686.4|42666.4|42689.6|42669.6|42686.4|42666.4|0
1626284760000|2021-07-14 17:46:00|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|2
1626284800000|2021-07-14 17:46:40|42688.9|42668.9|42684.6|42664.6|42688.9|42668.9|42684.6|42664.6|2
1626284810000|2021-07-14 17:46:50|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|8
1626284820000|2021-07-14 17:47:00|||||||||1
1626284830000|2021-07-14 17:47:10|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|1
1626284840000|2021-07-14 17:47:20|42687.8|42667.8|42691.4|42671.4|42691.4|42671.4|42687.8|42667.8|3
1626284850000|2021-07-14 17:47:30|||||||||4
1626284860000|2021-07-14 17:47:40|42689.6|42669.6|42688.9|42668.9|42689.6|42669.6|42688.9|42668.9|2
1626284870000|2021-07-14 17:47:50|42690.7|42670.7|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|0
1626284880000|2021-07-14 17:48:00|42691.4|42671.4|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|7
1626284930000|2021-07-14 17:48:50|42686.4|42666.4|42681.4|42661.4|42686.4|42666.4|42681.4|42661.4|4
1626284940000|2021-07-14 17:49:00|42678.9|42658.9|42678.9|42658.9|42683.9|42663.9|42678.9|42658.9|7
1626284950000|2021-07-14 17:49:10|42682.6|42662.6|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|3
1626284960000|2021-07-14 17:49:20|42680.7|42660.7|42668.9|42648.9|42683.2|42663.2|42668.9|42648.9|12
1626284970000|2021-07-14 17:49:30|42669.6|42649.6|42671.4|42651.4|42671.4|42651.4|42669.6|42649.6|7
1626284980000|2021-07-14 17:49:40|42668.9|42648.9|42673.9|42653.9|42673.9|42653.9|42668.9|42648.9|1
1626284990000|2021-07-14 17:49:50|42671.4|42651.4|42670.7|42650.7|42673.9|42653.9|42670.7|42650.7|3
1626285000000|2021-07-14 17:50:00|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|0
1626285010000|2021-07-14 17:50:10|42673.2|42653.2|42671.4|42651.4|42673.2|42653.2|42671.4|42651.4|1
1626285020000|2021-07-14 17:50:20|42669.6|42649.6|42668.9|42648.9|42669.6|42649.6|42668.9|42648.9|1
1626285030000|2021-07-14 17:50:30|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|0
1626285040000|2021-07-14 17:50:40|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|0
1626285050000|2021-07-14 17:50:50|42669.6|42649.6|42663.9|42643.9|42669.6|42649.6|42663.9|42643.9|3
1626285060000|2021-07-14 17:51:00|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|1
1626285080000|2021-07-14 17:51:20|42668.2|42648.2|42658.9|42638.9|42668.2|42648.2|42656.4|42636.4|12
1626285090000|2021-07-14 17:51:30|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|5
1626285100000|2021-07-14 17:51:40|42659.6|42639.6|42658.9|42638.9|42659.6|42639.6|42658.9|42638.9|0
1626285110000|2021-07-14 17:51:50|42662.6|42642.6|42663.9|42643.9|42663.9|42643.9|42662.6|42642.6|4
1626285160000|2021-07-14 17:52:40|42662.6|42642.6|42661.4|42641.4|42662.6|42642.6|42657.1|42637.1|7
1626285190000|2021-07-14 17:53:10|42663.2|42643.2|42665.1|42645.1|42665.1|42645.1|42663.2|42643.2|103
1626285200000|2021-07-14 17:53:20|42668.2|42648.2|42670.1|42650.1|42670.7|42650.7|42668.2|42648.2|1
1626285210000|2021-07-14 17:53:30|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.1|42650.1|0
1626285220000|2021-07-14 17:53:40|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|0
1626285240000|2021-07-14 17:54:00|42671.4|42651.4|42675.1|42655.1|42675.1|42655.1|42671.4|42651.4|6
1626285260000|2021-07-14 17:54:20|||||||||3
1626285280000|2021-07-14 17:54:40|42675.7|42655.7|42673.2|42653.2|42675.7|42655.7|42672.6|42652.6|3
1626285300000|2021-07-14 17:55:00|42670.1|42650.1|42664.6|42644.6|42670.1|42650.1|42664.6|42644.6|5
1626285310000|2021-07-14 17:55:10|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42662.1|42642.1|0
1626285320000|2021-07-14 17:55:20|42663.2|42643.2|42660.1|42640.1|42663.2|42643.2|42660.1|42640.1|3
1626285350000|2021-07-14 17:55:50|||||||||3
1626285370000|2021-07-14 17:56:10|||||||||1
1626285400000|2021-07-14 17:56:40|||||||||1
1626285410000|2021-07-14 17:56:50|42661.9|42641.9|42662.6|42642.6|42662.6|42642.6|42661.9|42641.9|2
1626285440000|2021-07-14 17:57:20|42664.4|42644.4|42665.1|42645.1|42665.1|42645.1|42664.4|42644.4|0
1626285450000|2021-07-14 17:57:30|42666.9|42646.9|42667.6|42647.6|42667.6|42647.6|42666.9|42646.9|3
1626285460000|2021-07-14 17:57:40|42669.4|42649.4|42667.6|42647.6|42669.4|42649.4|42666.9|42646.9|4
1626285480000|2021-07-14 17:58:00|42665.7|42645.7|42665.1|42645.1|42665.7|42645.7|42665.1|42645.1|0
1626285490000|2021-07-14 17:58:10|||||||||8
1626285500000|2021-07-14 17:58:20|42661.4|42641.4|42660.1|42640.1|42661.4|42641.4|42660.1|42640.1|4
1626285510000|2021-07-14 17:58:30|42659.4|42639.4|42657.6|42637.6|42659.4|42639.4|42657.6|42637.6|1
1626285520000|2021-07-14 17:58:40|42659.4|42639.4|42656.9|42636.9|42660.1|42640.1|42655.1|42635.1|9
1626285530000|2021-07-14 17:58:50|42655.1|42635.1|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|7
1626285540000|2021-07-14 17:59:00|42658.2|42638.2|42658.2|42638.2|42658.2|42638.2|42658.2|42638.2|1
1626285580000|2021-07-14 17:59:40|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|2
1626285590000|2021-07-14 17:59:50|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|0
1626285600000|2021-07-14 18:00:00|42653.2|42633.2|42655.1|42635.1|42655.1|42635.1|42653.2|42633.2|6
1626285610000|2021-07-14 18:00:10|42656.9|42636.9|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|6
1626285620000|2021-07-14 18:00:20|42655.7|42635.7|42660.1|42640.1|42660.1|42640.1|42655.1|42635.1|5
1626285640000|2021-07-14 18:00:40|42660.7|42640.7|42663.2|42643.2|42663.2|42643.2|42660.7|42640.7|2
1626285650000|2021-07-14 18:00:50|42663.9|42643.9|42670.1|42650.1|42670.1|42650.1|42663.2|42643.2|5
1626285660000|2021-07-14 18:01:00|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|2
1626285670000|2021-07-14 18:01:10|42670.1|42650.1|42667.6|42647.6|42670.1|42650.1|42667.6|42647.6|7
1626285690000|2021-07-14 18:01:30|42669.4|42649.4|42671.9|42651.9|42671.9|42651.9|42669.4|42649.4|1
1626285700000|2021-07-14 18:01:40|||||||||3
1626285710000|2021-07-14 18:01:50|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|42672.6|42652.6|1
1626285720000|2021-07-14 18:02:00|42675.1|42655.1|42676.9|42656.9|42676.9|42656.9|42675.1|42655.1|3
1626285730000|2021-07-14 18:02:10|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|42677.6|42657.6|1
1626285740000|2021-07-14 18:02:20|42679.4|42659.4|42680.1|42660.1|42680.1|42660.1|42679.4|42659.4|1
1626285760000|2021-07-14 18:02:40|||||||||2
1626285770000|2021-07-14 18:02:50|42680.7|42660.7|42685.1|42665.1|42685.1|42665.1|42680.7|42660.7|5
1626285780000|2021-07-14 18:03:00|42686.9|42666.9|42687.6|42667.6|42687.6|42667.6|42686.9|42666.9|3
1626285800000|2021-07-14 18:03:20|42690.1|42670.1|42687.6|42667.6|42690.1|42670.1|42687.6|42667.6|0
1626285820000|2021-07-14 18:03:40|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|3
1626285840000|2021-07-14 18:04:00|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|3
1626285900000|2021-07-14 18:05:00|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|1
1626285930000|2021-07-14 18:05:30|42684.4|42664.4|42684.4|42664.4|42685.1|42665.1|42684.4|42664.4|1
1626285940000|2021-07-14 18:05:40|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42684.4|42664.4|0
1626285950000|2021-07-14 18:05:50|42683.2|42663.2|42682.6|42662.6|42683.2|42663.2|42682.6|42662.6|0
1626285960000|2021-07-14 18:06:00|42681.9|42661.9|42677.6|42657.6|42681.9|42661.9|42677.6|42657.6|2
1626286010000|2021-07-14 18:06:50|||||||||1
1626286020000|2021-07-14 18:07:00|42673.9|42653.9|42673.2|42653.2|42673.9|42653.9|42673.2|42653.2|1
1626286040000|2021-07-14 18:07:20|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42672.6|42652.6|2
1626286060000|2021-07-14 18:07:40|42670.7|42650.7|42670.1|42650.1|42670.7|42650.7|42670.1|42650.1|6
1626286070000|2021-07-14 18:07:50|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|42668.2|42648.2|0
1626286080000|2021-07-14 18:08:00|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|3
1626286090000|2021-07-14 18:08:10|||||||||1
1626286100000|2021-07-14 18:08:20|42666.4|42646.4|42665.7|42645.7|42666.4|42646.4|42665.7|42645.7|0
1626286110000|2021-07-14 18:08:30|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|0
1626286130000|2021-07-14 18:08:50|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|42663.2|42643.2|1
1626286140000|2021-07-14 18:09:00|42665.1|42645.1|42667.6|42647.6|42667.6|42647.6|42665.1|42645.1|20
1626286150000|2021-07-14 18:09:10|42669.4|42649.4|42667.6|42647.6|42669.4|42649.4|42667.6|42647.6|0
1626286190000|2021-07-14 18:09:50|42665.7|42645.7|42667.6|42647.6|42667.6|42647.6|42665.7|42645.7|2
1626286200000|2021-07-14 18:10:00|42665.7|42645.7|42665.1|42645.1|42666.4|42646.4|42665.1|42645.1|20
1626286210000|2021-07-14 18:10:10|42662.6|42642.6|42661.9|42641.9|42662.6|42642.6|42661.9|42641.9|3
1626286220000|2021-07-14 18:10:20|42662.6|42642.6|42659.4|42639.4|42662.6|42642.6|42659.4|42639.4|1
1626286230000|2021-07-14 18:10:30|42657.6|42637.6|42655.7|42635.7|42657.6|42637.6|42655.7|42635.7|0
1626286240000|2021-07-14 18:10:40|42655.1|42635.1|42650.7|42630.7|42655.1|42635.1|42650.7|42630.7|3
1626286250000|2021-07-14 18:10:50|||||||||2
1626286260000|2021-07-14 18:11:00|42653.2|42633.2|42655.1|42635.1|42655.1|42635.1|42650.1|42630.1|4
1626286270000|2021-07-14 18:11:10|42652.6|42632.6|42650.1|42630.1|42652.6|42632.6|42650.1|42630.1|1
1626286280000|2021-07-14 18:11:20|||||||||1
1626286310000|2021-07-14 18:11:50|||||||||1
1626286320000|2021-07-14 18:12:00|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|0
1626286330000|2021-07-14 18:12:10|42650.1|42630.1|42650.7|42630.7|42651.4|42631.4|42650.1|42630.1|2
1626286340000|2021-07-14 18:12:20|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|0
1626286380000|2021-07-14 18:13:00|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|2
1626286410000|2021-07-14 18:13:30|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|0
1626286420000|2021-07-14 18:13:40|42656.9|42636.9|42657.6|42637.6|42657.6|42637.6|42656.9|42636.9|0
1626286430000|2021-07-14 18:13:50|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|42662.6|42642.6|1
1626286450000|2021-07-14 18:14:10|42664.4|42644.4|42665.1|42645.1|42665.1|42645.1|42664.4|42644.4|5
1626286480000|2021-07-14 18:14:40|42666.9|42646.9|42667.6|42647.6|42667.6|42647.6|42666.9|42646.9|2
1626286500000|2021-07-14 18:15:00|42669.4|42649.4|42672.6|42652.6|42672.6|42652.6|42669.4|42649.4|1
1626286520000|2021-07-14 18:15:20|42674.4|42654.4|42677.6|42657.6|42677.6|42657.6|42674.4|42654.4|1
1626286530000|2021-07-14 18:15:30|42681.2|42661.2|42685.1|42665.1|42685.1|42665.1|42681.2|42661.2|1
1626286540000|2021-07-14 18:15:40|||||||||1
1626286550000|2021-07-14 18:15:50|||||||||1
1626286560000|2021-07-14 18:16:00|||||||||7
1626286590000|2021-07-14 18:16:30|42683.2|42663.2|42683.2|42663.2|42685.1|42665.1|42683.2|42663.2|2
1626286620000|2021-07-14 18:17:00|||||||||1
1626286630000|2021-07-14 18:17:10|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|4
1626286640000|2021-07-14 18:17:20|42688.2|42668.2|42690.1|42670.1|42690.1|42670.1|42688.2|42668.2|6
1626286660000|2021-07-14 18:17:40|||||||||3
1626286670000|2021-07-14 18:17:50|||||||||2
1626286690000|2021-07-14 18:18:10|||||||||2
1626286700000|2021-07-14 18:18:20|||||||||1
1626286710000|2021-07-14 18:18:30|||||||||1
1626286720000|2021-07-14 18:18:40|42690.7|42670.7|42692.6|42672.6|42692.6|42672.6|42690.7|42670.7|2
1626286730000|2021-07-14 18:18:50|42694.4|42674.4|42695.1|42675.1|42695.1|42675.1|42694.4|42674.4|2
1626286740000|2021-07-14 18:19:00|42693.2|42673.2|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|4
1626286750000|2021-07-14 18:19:10|42694.4|42674.4|42692.6|42672.6|42694.4|42674.4|42692.6|42672.6|4
1626286780000|2021-07-14 18:19:40|||||||||1
1626286790000|2021-07-14 18:19:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|3
1626286810000|2021-07-14 18:20:10|||||||||1
1626286830000|2021-07-14 18:20:30|||||||||5
1626286840000|2021-07-14 18:20:40|||||||||3
1626286850000|2021-07-14 18:20:50|||||||||3
1626286860000|2021-07-14 18:21:00|||||||||2
1626286880000|2021-07-14 18:21:20|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|1
1626286890000|2021-07-14 18:21:30|42695.7|42675.7|42689.6|42669.6|42695.7|42675.7|42689.6|42669.6|22
1626286900000|2021-07-14 18:21:40|42687.8|42667.8|42685.7|42665.7|42687.8|42667.8|42685.7|42665.7|2
1626286910000|2021-07-14 18:21:50|42683.9|42663.9|42682.6|42662.6|42683.9|42663.9|42682.6|42662.6|4
1626286920000|2021-07-14 18:22:00|||||||||2
1626286930000|2021-07-14 18:22:10|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|5
1626286960000|2021-07-14 18:22:40|42686.9|42666.9|42687.6|42667.6|42687.6|42667.6|42686.9|42666.9|1
1626286980000|2021-07-14 18:23:00|42687.5|42667.5|42692.5|42672.5|42692.5|42672.5|42687.5|42667.5|2
1626286990000|2021-07-14 18:23:10|42695|42675|42695|42675|42695|42675|42695|42675|1
1626287000000|2021-07-14 18:23:20|42696.9|42676.9|42697.5|42677.5|42697.5|42677.5|42696.9|42676.9|0
1626287010000|2021-07-14 18:23:30|||||||||3
1626287020000|2021-07-14 18:23:40|||||||||3
1626287030000|2021-07-14 18:23:50|42700|42680|42700|42680|42700|42680|42700|42680|6
1626287040000|2021-07-14 18:24:00|42705|42685|42713.7|42693.7|42713.7|42693.7|42705|42685|25
1626287050000|2021-07-14 18:24:10|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|3
1626287060000|2021-07-14 18:24:20|42718.7|42698.7|42722.5|42702.5|42722.5|42702.5|42718.7|42698.7|2
1626287070000|2021-07-14 18:24:30|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|4
1626287080000|2021-07-14 18:24:40|42725|42705|42723.2|42703.2|42725|42705|42723.2|42703.2|1
1626287090000|2021-07-14 18:24:50|42724.4|42704.4|42725|42705|42725|42705|42724.4|42704.4|0
1626287100000|2021-07-14 18:25:00|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42725|42705|4
1626287120000|2021-07-14 18:25:20|||||||||1
1626287130000|2021-07-14 18:25:30|||||||||3
1626287150000|2021-07-14 18:25:50|42725|42705|42720|42700|42725|42705|42720|42700|15
1626287160000|2021-07-14 18:26:00|42718.7|42698.7|42712.5|42692.5|42718.7|42698.7|42712.5|42692.5|6
1626287180000|2021-07-14 18:26:20|||||||||6
1626287200000|2021-07-14 18:26:40|42710.7|42690.7|42710|42690|42710.7|42690.7|42710|42690|0
1626287210000|2021-07-14 18:26:50|42710.7|42690.7|42705.7|42685.7|42710.7|42690.7|42705.7|42685.7|1
1626287220000|2021-07-14 18:27:00|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|0
1626287240000|2021-07-14 18:27:20|42705|42685|42705|42685|42705|42685|42705|42685|0
1626287250000|2021-07-14 18:27:30|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1626287260000|2021-07-14 18:27:40|42705|42685|42705|42685|42705|42685|42705|42685|2
1626287270000|2021-07-14 18:27:50|42702.5|42682.5|42700|42680|42702.5|42682.5|42700|42680|1
1626287280000|2021-07-14 18:28:00|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1626287290000|2021-07-14 18:28:10|42700.7|42680.7|42701.9|42681.9|42701.9|42681.9|42700|42680|0
1626287300000|2021-07-14 18:28:20|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1626287320000|2021-07-14 18:28:40|||||||||1
1626287350000|2021-07-14 18:29:10|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|1
1626287370000|2021-07-14 18:29:30|42700|42680|42700|42680|42700|42680|42700|42680|1
1626287400000|2021-07-14 18:30:00|42702.5|42682.5|42703.2|42683.2|42703.2|42683.2|42702.5|42682.5|2
1626287440000|2021-07-14 18:30:40|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.2|42683.2|1
1626287450000|2021-07-14 18:30:50|42703.2|42683.2|42703.9|42683.9|42703.9|42683.9|42703.2|42683.2|1
1626287460000|2021-07-14 18:31:00|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1626287470000|2021-07-14 18:31:10|42705|42685|42705|42685|42705|42685|42705|42685|5
1626287480000|2021-07-14 18:31:20|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|4
1626287500000|2021-07-14 18:31:40|42708.2|42688.2|42705|42685|42708.2|42688.2|42703.2|42683.2|0
1626287510000|2021-07-14 18:31:50|42703.2|42683.2|42702.5|42682.5|42703.2|42683.2|42702.5|42682.5|0
1626287520000|2021-07-14 18:32:00|42703.2|42683.2|42707.5|42687.5|42707.5|42687.5|42703.2|42683.2|2
1626287540000|2021-07-14 18:32:20|42708.2|42688.2|42703.2|42683.2|42708.2|42688.2|42703.2|42683.2|6
1626287560000|2021-07-14 18:32:40|||||||||2
1626287600000|2021-07-14 18:33:20|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|5
1626287640000|2021-07-14 18:34:00|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1626287650000|2021-07-14 18:34:10|||||||||1
1626287690000|2021-07-14 18:34:50|42700|42680|42700|42680|42700|42680|42700|42680|1
1626287710000|2021-07-14 18:35:10|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1626287730000|2021-07-14 18:35:30|||||||||1
1626287750000|2021-07-14 18:35:50|||||||||1
1626287760000|2021-07-14 18:36:00|||||||||5
1626287800000|2021-07-14 18:36:40|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|2
1626287830000|2021-07-14 18:37:10|42705|42685|42705|42685|42705|42685|42705|42685|3
1626287840000|2021-07-14 18:37:20|42706.9|42686.9|42710|42690|42710|42690|42706.9|42686.9|2
1626287860000|2021-07-14 18:37:40|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|2
1626287870000|2021-07-14 18:37:50|42705|42685|42705|42685|42705|42685|42705|42685|0
1626287980000|2021-07-14 18:39:40|||||||||2
1626288000000|2021-07-14 18:40:00|42703.2|42683.2|42705|42685|42705|42685|42703.2|42683.2|2
1626288020000|2021-07-14 18:40:20|42703.2|42683.2|42702.5|42682.5|42703.2|42683.2|42702.5|42682.5|1
1626288030000|2021-07-14 18:40:30|||||||||1
1626288090000|2021-07-14 18:41:30|||||||||2
1626288110000|2021-07-14 18:41:50|||||||||4
1626288120000|2021-07-14 18:42:00|42705|42685|42702.5|42682.5|42705|42685|42702.5|42682.5|1
1626288130000|2021-07-14 18:42:10|42705|42685|42702.5|42682.5|42705|42685|42702.5|42682.5|4
1626288140000|2021-07-14 18:42:20|42700.7|42680.7|42701.9|42681.9|42701.9|42681.9|42700|42680|0
1626288150000|2021-07-14 18:42:30|42702.5|42682.5|42705|42685|42705|42685|42702.5|42682.5|2
1626288200000|2021-07-14 18:43:20|||||||||1
1626288240000|2021-07-14 18:44:00|42706.9|42686.9|42710|42690|42710|42690|42706.9|42686.9|4
1626288250000|2021-07-14 18:44:10|42708.2|42688.2|42707.5|42687.5|42710|42690|42707.5|42687.5|0
1626288280000|2021-07-14 18:44:40|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1626288300000|2021-07-14 18:45:00|42705|42685|42705|42685|42705|42685|42705|42685|0
1626288330000|2021-07-14 18:45:30|42703.2|42683.2|42702.5|42682.5|42705|42685|42702.5|42682.5|0
1626288350000|2021-07-14 18:45:50|42700|42680|42700|42680|42700|42680|42700|42680|0
1626288380000|2021-07-14 18:46:20|||||||||1
1626288420000|2021-07-14 18:47:00|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|0
1626288500000|2021-07-14 18:48:20|||||||||2
1626288530000|2021-07-14 18:48:50|||||||||1
1626288550000|2021-07-14 18:49:10|42695.7|42675.7|42695|42675|42695.7|42675.7|42695|42675|1
1626288560000|2021-07-14 18:49:20|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|1
1626288600000|2021-07-14 18:50:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|4
1626288630000|2021-07-14 18:50:30|42690.7|42670.7|42692.5|42672.5|42692.5|42672.5|42690|42670|1
1626288660000|2021-07-14 18:51:00|42690|42670|42692.5|42672.5|42692.5|42672.5|42690|42670|0
1626288700000|2021-07-14 18:51:40|42693.2|42673.2|42692.5|42672.5|42693.2|42673.2|42692.5|42672.5|0
1626288710000|2021-07-14 18:51:50|42693.2|42673.2|42695|42675|42695|42675|42693.2|42673.2|5
1626288720000|2021-07-14 18:52:00|42693.2|42673.2|42692.5|42672.5|42693.2|42673.2|42692.5|42672.5|3
1626288730000|2021-07-14 18:52:10|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|2
1626288740000|2021-07-14 18:52:20|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|0
1626288750000|2021-07-14 18:52:30|42695|42675|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|7
1626288770000|2021-07-14 18:52:50|42690.7|42670.7|42690|42670|42691.9|42671.9|42690|42670|4
1626288780000|2021-07-14 18:53:00|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|42688.2|42668.2|0
1626288790000|2021-07-14 18:53:10|||||||||5
1626288840000|2021-07-14 18:54:00|42685.7|42665.7|42683.2|42663.2|42685.7|42665.7|42683.2|42663.2|2
1626288850000|2021-07-14 18:54:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1626288860000|2021-07-14 18:54:20|42680|42660|42682.5|42662.5|42682.5|42662.5|42680|42660|6
1626288910000|2021-07-14 18:55:10|42684.4|42664.4|42682.5|42662.5|42684.4|42664.4|42682.5|42662.5|0
1626288950000|2021-07-14 18:55:50|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|0
1626288960000|2021-07-14 18:56:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1626289140000|2021-07-14 18:59:00|42680.7|42660.7|42680|42660|42680.7|42660.7|42680|42660|2
1626289150000|2021-07-14 18:59:10|42678.2|42658.2|42680|42660|42680|42660|42678.2|42658.2|0
1626289160000|2021-07-14 18:59:20|||||||||1
1626289170000|2021-07-14 18:59:30|||||||||1
1626289180000|2021-07-14 18:59:40|42677.5|42657.5|42678.2|42658.2|42678.2|42658.2|42677.5|42657.5|0
1626289190000|2021-07-14 18:59:50|42677.5|42657.5|42677.5|42657.5|42680|42660|42677.5|42657.5|0
1626289200000|2021-07-14 19:00:00|42679.4|42659.4|42682.5|42662.5|42682.5|42662.5|42679.4|42659.4|2
1626289230000|2021-07-14 19:00:30|||||||||2
1626289240000|2021-07-14 19:00:40|||||||||1
1626289250000|2021-07-14 19:00:50|||||||||1
1626289280000|2021-07-14 19:01:20|42680|42660|42680|42660|42680|42660|42680|42660|4
1626289300000|2021-07-14 19:01:40|||||||||1
1626289310000|2021-07-14 19:01:50|42685|42665|42685|42665|42685|42665|42685|42665|3
1626289320000|2021-07-14 19:02:00|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|2
1626289370000|2021-07-14 19:02:50|42691.9|42671.9|42692.5|42672.5|42692.5|42672.5|42691.9|42671.9|6
1626289380000|2021-07-14 19:03:00|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|3
1626289410000|2021-07-14 19:03:30|||||||||3
1626289420000|2021-07-14 19:03:40|42695|42675|42692.5|42672.5|42695|42675|42692.5|42672.5|1
1626289430000|2021-07-14 19:03:50|42695|42675|42695|42675|42695|42675|42695|42675|0
1626289440000|2021-07-14 19:04:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1626289500000|2021-07-14 19:05:00|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|2
1626289540000|2021-07-14 19:05:40|42695.7|42675.7|42696.9|42676.9|42696.9|42676.9|42695|42675|1
1626289550000|2021-07-14 19:05:50|42695.7|42675.7|42692.5|42672.5|42695.7|42675.7|42692.5|42672.5|3
1626289560000|2021-07-14 19:06:00|||||||||3
1626289580000|2021-07-14 19:06:20|||||||||1
1626289610000|2021-07-14 19:06:50|42695|42675|42695|42675|42695|42675|42695|42675|6
1626289620000|2021-07-14 19:07:00|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|0
1626289660000|2021-07-14 19:07:40|||||||||1
1626289670000|2021-07-14 19:07:50|42695|42675|42697.5|42677.5|42697.5|42677.5|42695|42675|1
1626289730000|2021-07-14 19:08:50|42695.7|42675.7|42693.2|42673.2|42695.7|42675.7|42693.2|42673.2|1
1626289750000|2021-07-14 19:09:10|42695|42675|42695|42675|42695|42675|42695|42675|0
1626289780000|2021-07-14 19:09:40|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1626289810000|2021-07-14 19:10:10|42694.4|42674.4|42692.5|42672.5|42695|42675|42692.5|42672.5|0
1626289820000|2021-07-14 19:10:20|42694.4|42674.4|42692.5|42672.5|42695|42675|42692.5|42672.5|1
1626289850000|2021-07-14 19:10:50|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|0
1626289860000|2021-07-14 19:11:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|1
1626289890000|2021-07-14 19:11:30|42690.7|42670.7|42691.9|42671.9|42691.9|42671.9|42690|42670|0
1626289900000|2021-07-14 19:11:40|42692.5|42672.5|42691.9|42671.9|42692.5|42672.5|42690|42670|1
1626289910000|2021-07-14 19:11:50|42694.4|42674.4|42695|42675|42695|42675|42693.2|42673.2|2
1626289920000|2021-07-14 19:12:00|42693.2|42673.2|42692.5|42672.5|42693.2|42673.2|42692.5|42672.5|1
1626289960000|2021-07-14 19:12:40|||||||||2
1626290020000|2021-07-14 19:13:40|42690.7|42670.7|42690|42670|42690.7|42670.7|42690|42670|0
1626290050000|2021-07-14 19:14:10|||||||||3
1626290060000|2021-07-14 19:14:20|||||||||1
1626290080000|2021-07-14 19:14:40|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|2
1626290090000|2021-07-14 19:14:50|42685.7|42665.7|42685|42665|42685.7|42665.7|42685|42665|1
1626290100000|2021-07-14 19:15:00|42683.2|42663.2|42682.5|42662.5|42683.2|42663.2|42682.5|42662.5|2
1626290110000|2021-07-14 19:15:10|42680.7|42660.7|42680|42660|42680.7|42660.7|42680|42660|0
1626290120000|2021-07-14 19:15:20|42675|42655|42675|42655|42675|42655|42675|42655|4
1626290130000|2021-07-14 19:15:30|42673.2|42653.2|42668.9|42648.9|42673.2|42653.2|42668.9|42648.9|3
1626290140000|2021-07-14 19:15:40|42667.1|42647.1|42666.4|42646.4|42668.2|42648.2|42666.4|42646.4|0
1626290180000|2021-07-14 19:16:20|42670|42650|42670|42650|42670|42650|42670|42650|12
1626290190000|2021-07-14 19:16:30|||||||||3
1626290200000|2021-07-14 19:16:40|42667.5|42647.5|42665|42645|42667.5|42647.5|42665|42645|8
1626290210000|2021-07-14 19:16:50|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|5
1626290230000|2021-07-14 19:17:10|42671.9|42651.9|42670|42650|42671.9|42651.9|42670|42650|1
1626290240000|2021-07-14 19:17:20|42670.7|42650.7|42672.5|42652.5|42672.5|42652.5|42670.7|42650.7|1
1626290260000|2021-07-14 19:17:40|||||||||4
1626290270000|2021-07-14 19:17:50|42674.4|42654.4|42675|42655|42677.5|42657.5|42674.4|42654.4|0
1626290280000|2021-07-14 19:18:00|42677.5|42657.5|42675|42655|42677.5|42657.5|42675|42655|0
1626290300000|2021-07-14 19:18:20|42676.9|42656.9|42675|42655|42676.9|42656.9|42675|42655|1
1626290310000|2021-07-14 19:18:30|||||||||1
1626290360000|2021-07-14 19:19:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1626290390000|2021-07-14 19:19:50|42675|42655|42675|42655|42675|42655|42675|42655|0
1626290400000|2021-07-14 19:20:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|2
1626290410000|2021-07-14 19:20:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|3
1626290420000|2021-07-14 19:20:20|42680|42660|42680|42660|42680|42660|42680|42660|3
1626290430000|2021-07-14 19:20:30|||||||||1
1626290450000|2021-07-14 19:20:50|||||||||1
1626290470000|2021-07-14 19:21:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1626290490000|2021-07-14 19:21:30|42681.9|42661.9|42677.5|42657.5|42681.9|42661.9|42677.5|42657.5|1
1626290510000|2021-07-14 19:21:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|4
1626290520000|2021-07-14 19:22:00|42680.7|42660.7|42682.5|42662.5|42682.5|42662.5|42680.7|42660.7|1
1626290530000|2021-07-14 19:22:10|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|7
1626290560000|2021-07-14 19:22:40|||||||||3
1626290570000|2021-07-14 19:22:50|42689.4|42669.4|42687.5|42667.5|42689.4|42669.4|42687.5|42667.5|4
1626290580000|2021-07-14 19:23:00|||||||||2
1626290600000|2021-07-14 19:23:20|42685|42665|42685|42665|42685|42665|42685|42665|0
1626290610000|2021-07-14 19:23:30|||||||||5
1626290630000|2021-07-14 19:23:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|2
1626290640000|2021-07-14 19:24:00|42681.9|42661.9|42680|42660|42681.9|42661.9|42680|42660|3
1626290650000|2021-07-14 19:24:10|42679.4|42659.4|42677.5|42657.5|42679.4|42659.4|42677.5|42657.5|2
1626290660000|2021-07-14 19:24:20|||||||||1
1626290700000|2021-07-14 19:25:00|||||||||1
1626290720000|2021-07-14 19:25:20|||||||||1
1626290730000|2021-07-14 19:25:30|42679.4|42659.4|42677.5|42657.5|42679.4|42659.4|42677.5|42657.5|1
1626290750000|2021-07-14 19:25:50|42675.7|42655.7|42674.4|42654.4|42675.7|42655.7|42674.4|42654.4|2
1626290830000|2021-07-14 19:27:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1626290840000|2021-07-14 19:27:20|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|0
1626290910000|2021-07-14 19:28:30|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|42665.7|42645.7|1
1626290930000|2021-07-14 19:28:50|||||||||1
1626290940000|2021-07-14 19:29:00|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|1
1626290950000|2021-07-14 19:29:10|42663.2|42643.2|42665.7|42645.7|42665.7|42645.7|42663.2|42643.2|0
1626290960000|2021-07-14 19:29:20|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1626291010000|2021-07-14 19:30:10|42665.7|42645.7|42665|42645|42667.5|42647.5|42665|42645|1
1626291020000|2021-07-14 19:30:20|42670|42650|42670|42650|42670|42650|42670|42650|10
1626291030000|2021-07-14 19:30:30|42665|42645|42665|42645|42665|42645|42665|42645|3
1626291060000|2021-07-14 19:31:00|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|1
1626291070000|2021-07-14 19:31:10|42665.7|42645.7|42665|42645|42665.7|42645.7|42665|42645|9
1626291080000|2021-07-14 19:31:20|||||||||2
1626291090000|2021-07-14 19:31:30|42663.2|42643.2|42662.5|42642.5|42663.2|42643.2|42662.5|42642.5|1
1626291120000|2021-07-14 19:32:00|42663.2|42643.2|42660|42640|42663.2|42643.2|42660|42640|4
1626291150000|2021-07-14 19:32:30|42660.7|42640.7|42662.5|42642.5|42662.5|42642.5|42660.7|42640.7|1
1626291170000|2021-07-14 19:32:50|42660.7|42640.7|42660|42640|42660.7|42640.7|42659.3|42639.3|0
1626291190000|2021-07-14 19:33:10|42661.8|42641.8|42662.5|42642.5|42662.5|42642.5|42660|42640|2
1626291210000|2021-07-14 19:33:30|42665|42645|42665|42645|42665|42645|42665|42645|1
1626291230000|2021-07-14 19:33:50|42664.3|42644.3|42662.5|42642.5|42664.3|42644.3|42662.5|42642.5|4
1626291280000|2021-07-14 19:34:40|42665|42645|42665|42645|42665|42645|42665|42645|0
1626291290000|2021-07-14 19:34:50|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|1
1626291300000|2021-07-14 19:35:00|42665|42645|42667.5|42647.5|42667.5|42647.5|42665|42645|2
1626291350000|2021-07-14 19:35:50|||||||||1
1626291410000|2021-07-14 19:36:50|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|4
1626291420000|2021-07-14 19:37:00|42665|42645|42665|42645|42665|42645|42665|42645|1
1626291500000|2021-07-14 19:38:20|||||||||1
1626291510000|2021-07-14 19:38:30|||||||||1
1626291520000|2021-07-14 19:38:40|||||||||1
1626291540000|2021-07-14 19:39:00|42663.2|42643.2|42653.2|42633.2|42663.2|42643.2|42653.2|42633.2|9
1626291550000|2021-07-14 19:39:10|42650.7|42630.7|42648.9|42628.9|42650.7|42630.7|42647.1|42627.1|8
1626291560000|2021-07-14 19:39:20|||||||||2
1626291590000|2021-07-14 19:39:50|42645.7|42625.7|42643.2|42623.2|42645.7|42625.7|42643.2|42623.2|5
1626291600000|2021-07-14 19:40:00|42642.5|42622.5|42642.5|42622.5|42645|42625|42642.5|42622.5|2
1626291630000|2021-07-14 19:40:30|42640.7|42620.7|42638.2|42618.2|42640.7|42620.7|42638.2|42618.2|6
1626291650000|2021-07-14 19:40:50|42640|42620|42640|42620|42640|42620|42640|42620|0
1626291660000|2021-07-14 19:41:00|42640.7|42620.7|42642.5|42622.5|42642.5|42622.5|42640.7|42620.7|5
1626291690000|2021-07-14 19:41:30|42640|42620|42642.5|42622.5|42642.5|42622.5|42640|42620|1
1626291710000|2021-07-14 19:41:50|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|3
1626291750000|2021-07-14 19:42:30|42642.5|42622.5|42645|42625|42645|42625|42642.5|42622.5|2
1626291770000|2021-07-14 19:42:50|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|0
1626291780000|2021-07-14 19:43:00|42650|42630|42650|42630|42650|42630|42650|42630|3
1626291790000|2021-07-14 19:43:10|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|1
1626291800000|2021-07-14 19:43:20|42650|42630|42650|42630|42650|42630|42650|42630|0
1626291820000|2021-07-14 19:43:40|42648.2|42628.2|42647.5|42627.5|42650|42630|42647.5|42627.5|0
1626291830000|2021-07-14 19:43:50|42650|42630|42647.5|42627.5|42650|42630|42647.5|42627.5|0
1626291840000|2021-07-14 19:44:00|42649.3|42629.3|42650|42630|42650|42630|42649.3|42629.3|0
1626291850000|2021-07-14 19:44:10|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|1
1626291870000|2021-07-14 19:44:30|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|2
1626291880000|2021-07-14 19:44:40|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|0
1626291900000|2021-07-14 19:45:00|42650|42630|42650|42630|42650|42630|42650|42630|0
1626291910000|2021-07-14 19:45:10|42653.7|42633.7|42657.3|42637.3|42657.3|42637.3|42653.7|42633.7|6
1626291920000|2021-07-14 19:45:20|42658|42638|42658.7|42638.7|42658.7|42638.7|42656.2|42636.2|0
1626291930000|2021-07-14 19:45:30|42656.8|42636.8|42658.7|42638.7|42658.7|42638.7|42656.2|42636.2|0
1626291940000|2021-07-14 19:45:40|42658|42638|42656.2|42636.2|42658.7|42638.7|42656.2|42636.2|0
1626291950000|2021-07-14 19:45:50|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|1
1626291990000|2021-07-14 19:46:30|42660|42640|42661.8|42641.8|42661.8|42641.8|42660|42640|2
1626292000000|2021-07-14 19:46:40|42664.3|42644.3|42665|42645|42665|42645|42664.3|42644.3|2
1626292020000|2021-07-14 19:47:00|42667.5|42647.5|42670|42650|42670|42650|42667.5|42647.5|3
1626292040000|2021-07-14 19:47:20|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|2
1626292050000|2021-07-14 19:47:30|42668.2|42648.2|42670|42650|42670|42650|42668.2|42648.2|0
1626292060000|2021-07-14 19:47:40|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1626292080000|2021-07-14 19:48:00|42670|42650|42667.5|42647.5|42670|42650|42667.5|42647.5|1
1626292090000|2021-07-14 19:48:10|42665.7|42645.7|42665|42645|42665.7|42645.7|42665|42645|0
1626292140000|2021-07-14 19:49:00|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|2
1626292160000|2021-07-14 19:49:20|42666.8|42646.8|42667.5|42647.5|42667.5|42647.5|42665|42645|1
1626292170000|2021-07-14 19:49:30|42669.3|42649.3|42667.5|42647.5|42669.3|42649.3|42667.5|42647.5|0
1626292180000|2021-07-14 19:49:40|42669.3|42649.3|42670|42650|42670|42650|42669.3|42649.3|1
1626292190000|2021-07-14 19:49:50|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|3
1626292200000|2021-07-14 19:50:00|42669.3|42649.3|42666.8|42646.8|42669.3|42649.3|42664.3|42644.3|4
1626292210000|2021-07-14 19:50:10|42667.5|42647.5|42663.2|42643.2|42667.5|42647.5|42663.2|42643.2|0
1626292230000|2021-07-14 19:50:30|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|0
1626292250000|2021-07-14 19:50:50|42665|42645|42665|42645|42665|42645|42665|42645|0
1626292260000|2021-07-14 19:51:00|42662.5|42642.5|42657.5|42637.5|42664.3|42644.3|42657.5|42637.5|2
1626292270000|2021-07-14 19:51:10|42659.3|42639.3|42657.5|42637.5|42660|42640|42657.5|42637.5|0
1626292280000|2021-07-14 19:51:20|42660|42640|42657.5|42637.5|42660|42640|42657.5|42637.5|2
1626292290000|2021-07-14 19:51:30|42655|42635|42653.2|42633.2|42655|42635|42653.2|42633.2|6
1626292310000|2021-07-14 19:51:50|42655|42635|42655|42635|42655|42635|42655|42635|3
1626292320000|2021-07-14 19:52:00|42653.2|42633.2|42655|42635|42655|42635|42652.5|42632.5|1
1626292340000|2021-07-14 19:52:20|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|0
1626292350000|2021-07-14 19:52:30|42654.3|42634.3|42655|42635|42655|42635|42654.3|42634.3|0
1626292360000|2021-07-14 19:52:40|42653.2|42633.2|42655|42635|42655|42635|42652.5|42632.5|0
1626292370000|2021-07-14 19:52:50|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|42653.2|42633.2|0
1626292380000|2021-07-14 19:53:00|42652.5|42632.5|42655|42635|42655|42635|42652.5|42632.5|0
1626292430000|2021-07-14 19:53:50|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|2
1626292440000|2021-07-14 19:54:00|42655|42635|42655|42635|42655|42635|42655|42635|1
1626292450000|2021-07-14 19:54:10|||||||||1
1626292470000|2021-07-14 19:54:30|42653.2|42633.2|42652.5|42632.5|42653.2|42633.2|42650.7|42630.7|5
1626292480000|2021-07-14 19:54:40|42650|42630|42650|42630|42650|42630|42650|42630|0
1626292490000|2021-07-14 19:54:50|42650.7|42630.7|42652.5|42632.5|42652.5|42632.5|42650.7|42630.7|0
1626292500000|2021-07-14 19:55:00|42650.7|42630.7|42643.2|42623.2|42650.7|42630.7|42642.1|42622.1|3
1626292520000|2021-07-14 19:55:20|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|1
1626292530000|2021-07-14 19:55:30|42638.2|42618.2|42638.2|42618.2|42640|42620|42638.2|42618.2|0
1626292540000|2021-07-14 19:55:40|42640|42620|42638.2|42618.2|42640|42620|42638.2|42618.2|0
1626292550000|2021-07-14 19:55:50|42640|42620|42640|42620|42640|42620|42638.2|42618.2|0
1626292560000|2021-07-14 19:56:00|42638.2|42618.2|42640|42620|42640|42620|42638.2|42618.2|4
1626292570000|2021-07-14 19:56:10|42640.7|42620.7|42642.5|42622.5|42642.5|42622.5|42640.7|42620.7|2
1626292580000|2021-07-14 19:56:20|42644.3|42624.3|42645|42625|42645|42625|42644.3|42624.3|0
1626292590000|2021-07-14 19:56:30|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|2
1626292610000|2021-07-14 19:56:50|42640|42620|42640|42620|42640|42620|42640|42620|0
1626292630000|2021-07-14 19:57:10|||||||||1
1626292640000|2021-07-14 19:57:20|||||||||3
1626292650000|2021-07-14 19:57:30|||||||||1
1626292660000|2021-07-14 19:57:40|42638.2|42618.2|42635|42615|42638.2|42618.2|42635|42615|2
1626292670000|2021-07-14 19:57:50|||||||||1
1626292680000|2021-07-14 19:58:00|42636.8|42616.8|42637.5|42617.5|42637.5|42617.5|42636.8|42616.8|0
1626292690000|2021-07-14 19:58:10|42635.7|42615.7|42635|42615|42635.7|42615.7|42635|42615|8
1626292710000|2021-07-14 19:58:30|42637.5|42617.5|42637.5|42617.5|42640|42620|42637.5|42617.5|2
1626292720000|2021-07-14 19:58:40|42640|42620|42637.5|42617.5|42640|42620|42637.5|42617.5|0
1626292730000|2021-07-14 19:58:50|42640|42620|42638.2|42618.2|42640|42620|42638.2|42618.2|0
1626292740000|2021-07-14 19:59:00|42637.5|42617.5|42640|42620|42640|42620|42637.5|42617.5|0
1626292750000|2021-07-14 19:59:10|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|5
1626292760000|2021-07-14 19:59:20|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|13
1626292770000|2021-07-14 19:59:30|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|1
1626292780000|2021-07-14 19:59:40|42648.2|42628.2|42647.5|42627.5|42648.2|42628.2|42647.5|42627.5|0
1626292790000|2021-07-14 19:59:50|42649.3|42629.3|42653.2|42633.2|42654.3|42634.3|42647.5|42627.5|2
1626292800000|2021-07-14 20:00:00|42650.7|42630.7|42647.5|42627.5|42651.8|42631.8|42643.9|42623.9|35
1626292810000|2021-07-14 20:00:10|||||||||2
1626292820000|2021-07-14 20:00:20|42650|42630|42647.5|42627.5|42650|42630|42647.5|42627.5|0
1626292830000|2021-07-14 20:00:30|42649.3|42629.3|42647.5|42627.5|42650|42630|42647.5|42627.5|0
1626292860000|2021-07-14 20:01:00|42649.3|42629.3|42650|42630|42650|42630|42649.3|42629.3|1
1626292870000|2021-07-14 20:01:10|42645|42625|42645|42625|42645|42625|42645|42625|1
1626292880000|2021-07-14 20:01:20|||||||||2
1626292890000|2021-07-14 20:01:30|42643.2|42623.2|42642.5|42622.5|42643.2|42623.2|42642.5|42622.5|0
1626292910000|2021-07-14 20:01:50|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|1
1626292920000|2021-07-14 20:02:00|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|2
1626292930000|2021-07-14 20:02:10|||||||||1
1626292940000|2021-07-14 20:02:20|||||||||1
1626292980000|2021-07-14 20:03:00|42645|42625|42645|42625|42645|42625|42645|42625|1
1626293000000|2021-07-14 20:03:20|||||||||1
1626293040000|2021-07-14 20:04:00|||||||||1
1626293070000|2021-07-14 20:04:30|||||||||1
1626293080000|2021-07-14 20:04:40|||||||||1
1626293100000|2021-07-14 20:05:00|42646.8|42626.8|42650|42630|42650|42630|42646.8|42626.8|3
1626293110000|2021-07-14 20:05:10|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|2
1626293120000|2021-07-14 20:05:20|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|0
1626293130000|2021-07-14 20:05:30|42655|42635|42656.4|42636.4|42656.4|42636.4|42655|42635|5
1626293150000|2021-07-14 20:05:50|||||||||1
1626293160000|2021-07-14 20:06:00|42657.1|42637.1|42658.9|42638.9|42658.9|42638.9|42657.1|42637.1|1
1626293210000|2021-07-14 20:06:50|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|5
1626293220000|2021-07-14 20:07:00|42662.5|42642.5|42663.2|42643.2|42663.2|42643.2|42662.5|42642.5|0
1626293230000|2021-07-14 20:07:10|42662.5|42642.5|42660|42640|42662.5|42642.5|42660|42640|3
1626293240000|2021-07-14 20:07:20|||||||||2
1626293250000|2021-07-14 20:07:30|||||||||1
1626293280000|2021-07-14 20:08:00|42660.7|42640.7|42662.5|42642.5|42662.5|42642.5|42660.7|42640.7|1
1626293310000|2021-07-14 20:08:30|||||||||1
1626293330000|2021-07-14 20:08:50|42660.7|42640.7|42662.5|42642.5|42662.5|42642.5|42660.7|42640.7|1
1626293350000|2021-07-14 20:09:10|42665|42645|42665|42645|42666.8|42646.8|42665|42645|7
1626293380000|2021-07-14 20:09:40|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|2
1626293400000|2021-07-14 20:10:00|42665|42645|42642.5|42622.5|42665|42645|42641.8|42621.8|39
1626293410000|2021-07-14 20:10:10|42644.3|42624.3|42645|42625|42645|42625|42644.3|42624.3|0
1626293450000|2021-07-14 20:10:50|||||||||1
1626293460000|2021-07-14 20:11:00|||||||||2
1626293490000|2021-07-14 20:11:30|||||||||2
1626293500000|2021-07-14 20:11:40|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|1
1626293540000|2021-07-14 20:12:20|42650|42630|42650|42630|42650|42630|42650|42630|1
1626293550000|2021-07-14 20:12:30|||||||||1
1626293560000|2021-07-14 20:12:40|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|1
1626293580000|2021-07-14 20:13:00|42650|42630|42650|42630|42650|42630|42650|42630|0
1626293600000|2021-07-14 20:13:20|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|6
1626293610000|2021-07-14 20:13:30|42650|42630|42650|42630|42650|42630|42650|42630|1
1626293690000|2021-07-14 20:14:50|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|2
1626293700000|2021-07-14 20:15:00|42649.3|42629.3|42645|42625|42649.3|42629.3|42645|42625|1
1626293760000|2021-07-14 20:16:00|42646.8|42626.8|42645|42625|42651.2|42631.2|42645|42625|7
1626293790000|2021-07-14 20:16:30|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|2
1626293820000|2021-07-14 20:17:00|42645|42625|42645|42625|42645|42625|42645|42625|1
1626293860000|2021-07-14 20:17:40|||||||||1
1626293880000|2021-07-14 20:18:00|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|2
1626293900000|2021-07-14 20:18:20|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|42651.2|42631.2|1
1626293940000|2021-07-14 20:19:00|42653.7|42633.7|42654.3|42634.3|42654.3|42634.3|42653.7|42633.7|1
1626293950000|2021-07-14 20:19:10|42655|42635|42655|42635|42655|42635|42655|42635|0
1626294060000|2021-07-14 20:21:00|42660|42640|42660|42640|42660|42640|42660|42640|5
1626294090000|2021-07-14 20:21:30|42660.7|42640.7|42660|42640|42662.5|42642.5|42660|42640|2
1626294110000|2021-07-14 20:21:50|42662.5|42642.5|42660|42640|42662.5|42642.5|42660|42640|2
1626294120000|2021-07-14 20:22:00|42661.8|42641.8|42660|42640|42661.8|42641.8|42660|42640|6
1626294150000|2021-07-14 20:22:30|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|0
1626294180000|2021-07-14 20:23:00|42664.3|42644.3|42662.5|42642.5|42664.3|42644.3|42662.5|42642.5|3
1626294190000|2021-07-14 20:23:10|42659.3|42639.3|42656.8|42636.8|42659.3|42639.3|42655.5|42635.5|2
1626294200000|2021-07-14 20:23:20|42656.2|42636.2|42656.8|42636.8|42656.8|42636.8|42656.2|42636.2|1
1626294210000|2021-07-14 20:23:30|42656.2|42636.2|42656.2|42636.2|42656.2|42636.2|42656.2|42636.2|0
1626294300000|2021-07-14 20:25:00|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|1
1626294350000|2021-07-14 20:25:50|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|1
1626294410000|2021-07-14 20:26:50|42664.3|42644.3|42665|42645|42665|42645|42664.3|42644.3|3
1626294430000|2021-07-14 20:27:10|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|10
1626294440000|2021-07-14 20:27:20|||||||||3
1626294480000|2021-07-14 20:28:00|42671.1|42651.1|42669.3|42649.3|42671.1|42651.1|42669.3|42649.3|3
1626294550000|2021-07-14 20:29:10|42667.5|42647.5|42666.8|42646.8|42667.5|42647.5|42666.8|42646.8|2
1626294560000|2021-07-14 20:29:20|42667.5|42647.5|42665|42645|42667.5|42647.5|42665|42645|2
1626294570000|2021-07-14 20:29:30|42666.8|42646.8|42665|42645|42666.8|42646.8|42665|42645|3
1626294590000|2021-07-14 20:29:50|42664.3|42644.3|42662.5|42642.5|42664.3|42644.3|42662.5|42642.5|0
1626294600000|2021-07-14 20:30:00|42665|42645|42665|42645|42665|42645|42665|42645|1
1626294630000|2021-07-14 20:30:30|42663.2|42643.2|42660|42640|42663.2|42643.2|42660|42640|8
1626294640000|2021-07-14 20:30:40|||||||||1
1626294670000|2021-07-14 20:31:10|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|2
1626294710000|2021-07-14 20:31:50|42665|42645|42665|42645|42665|42645|42665|42645|2
1626294820000|2021-07-14 20:33:40|||||||||1
1626294900000|2021-07-14 20:35:00|42670|42650|42670|42650|42670|42650|42670|42650|5
1626294920000|2021-07-14 20:35:20|||||||||5
1626295010000|2021-07-14 20:36:50|||||||||2
1626295030000|2021-07-14 20:37:10|||||||||4
1626295040000|2021-07-14 20:37:20|||||||||1
1626295140000|2021-07-14 20:39:00|42671.4|42651.4|42675|42655|42675|42655|42671.4|42651.4|5
1626295150000|2021-07-14 20:39:10|||||||||1
1626295160000|2021-07-14 20:39:20|||||||||2
1626295190000|2021-07-14 20:39:50|||||||||1
1626295200000|2021-07-14 20:40:00|42680|42660|42680|42660|42680|42660|42680|42660|1
1626295220000|2021-07-14 20:40:20|||||||||9
1626295230000|2021-07-14 20:40:30|||||||||1
1626295240000|2021-07-14 20:40:40|||||||||1
1626295260000|2021-07-14 20:41:00|||||||||5
1626295310000|2021-07-14 20:41:50|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|4
1626295320000|2021-07-14 20:42:00|42685|42665|42685|42665|42685|42665|42685|42665|8
1626295330000|2021-07-14 20:42:10|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685|42665|0
1626295340000|2021-07-14 20:42:20|42685|42665|42685|42665|42685.7|42665.7|42685|42665|0
1626295350000|2021-07-14 20:42:30|42685.7|42665.7|42685.7|42665.7|42685.7|42665.7|42685|42665|0
1626295360000|2021-07-14 20:42:40|42685|42665|42685|42665|42685|42665|42685|42665|2
1626295380000|2021-07-14 20:43:00|||||||||2
1626295390000|2021-07-14 20:43:10|||||||||1
1626295450000|2021-07-14 20:44:10|||||||||1
1626295470000|2021-07-14 20:44:30|42683.2|42663.2|42665|42645|42683.2|42663.2|42662.5|42642.5|44
1626295500000|2021-07-14 20:45:00|42664.3|42644.3|42662.5|42642.5|42664.3|42644.3|42662.5|42642.5|14
1626295520000|2021-07-14 20:45:20|||||||||1
1626295570000|2021-07-14 20:46:10|42660|42640|42660|42640|42660|42640|42660|42640|5
1626295610000|2021-07-14 20:46:50|42661.4|42641.4|42665|42645|42665|42645|42661.4|42641.4|3
1626295620000|2021-07-14 20:47:00|||||||||2
1626295680000|2021-07-14 20:48:00|42666.8|42646.8|42665|42645|42666.8|42646.8|42665|42645|1
1626295720000|2021-07-14 20:48:40|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|4
1626295730000|2021-07-14 20:48:50|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|2
1626295740000|2021-07-14 20:49:00|42660.7|42640.7|42660|42640|42660.7|42640.7|42658.2|42638.2|11
1626295750000|2021-07-14 20:49:10|42658.2|42638.2|42655|42635|42658.2|42638.2|42655|42635|2
1626295760000|2021-07-14 20:49:20|42654.3|42634.3|42651.8|42631.8|42654.3|42634.3|42651.8|42631.8|10
1626295770000|2021-07-14 20:49:30|42652.5|42632.5|42655|42635|42655|42635|42651.8|42631.8|1
1626295780000|2021-07-14 20:49:40|42654.3|42634.3|42659.3|42639.3|42659.3|42639.3|42654.3|42634.3|7
1626295790000|2021-07-14 20:49:50|42660.7|42640.7|42665|42645|42665|42645|42660.7|42640.7|2
1626295800000|2021-07-14 20:50:00|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|14
1626295810000|2021-07-14 20:50:10|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1626295820000|2021-07-14 20:50:20|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|3
1626295860000|2021-07-14 20:51:00|42665|42645|42665|42645|42665|42645|42665|42645|4
1626296000000|2021-07-14 20:53:20|||||||||1
1626296030000|2021-07-14 20:53:50|||||||||1
1626296040000|2021-07-14 20:54:00|||||||||1
1626296050000|2021-07-14 20:54:10|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|11
1626296060000|2021-07-14 20:54:20|||||||||2
1626296100000|2021-07-14 20:55:00|||||||||9
1626296110000|2021-07-14 20:55:10|42670.5|42650.5|42668.6|42648.6|42670.5|42650.5|42668.6|42648.6|1
1626296180000|2021-07-14 20:56:20|||||||||2
1626296220000|2021-07-14 20:57:00|||||||||6
1626296250000|2021-07-14 20:57:30|||||||||5
1626296270000|2021-07-14 20:57:50|||||||||1
1626296300000|2021-07-14 20:58:20|||||||||20
1626296310000|2021-07-14 20:58:30|||||||||1
1626296340000|2021-07-14 20:59:00|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|3
1626296350000|2021-07-14 20:59:10|||||||||1
1626296360000|2021-07-14 20:59:20|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|1
1626296380000|2021-07-14 20:59:40|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|42662.5|42642.5|0
1626296390000|2021-07-14 20:59:50|42660.7|42640.7|42663.9|42643.9|42663.9|42643.9|42660.7|42640.7|6
1626300000000|2021-07-14 22:00:00|42664.1|42644.1|42662|42642|42664.1|42644.1|42659.5|42639.5|19
1626300010000|2021-07-14 22:00:10|||||||||2
1626300020000|2021-07-14 22:00:20|42663.6|42643.6|42662.2|42642.2|42663.6|42643.6|42662.2|42642.2|8
1626300030000|2021-07-14 22:00:30|42661.6|42641.6|42645|42625|42661.6|42641.6|42645|42625|12
1626300040000|2021-07-14 22:00:40|42643.2|42623.2|42638.2|42618.2|42643.2|42623.2|42638.2|42618.2|4
1626300050000|2021-07-14 22:00:50|42637.5|42617.5|42634.3|42614.3|42637.5|42617.5|42634.3|42614.3|8
1626300060000|2021-07-14 22:01:00|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|2
1626300070000|2021-07-14 22:01:10|42637.5|42617.5|42657.5|42637.5|42657.5|42637.5|42637.5|42617.5|10
1626300080000|2021-07-14 22:01:20|42660|42640|42662.5|42642.5|42662.5|42642.5|42660|42640|3
1626300090000|2021-07-14 22:01:30|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|4
1626300110000|2021-07-14 22:01:50|42666.8|42646.8|42657.5|42637.5|42666.8|42646.8|42657.5|42637.5|4
1626300120000|2021-07-14 22:02:00|||||||||1
1626300140000|2021-07-14 22:02:20|42659.3|42639.3|42659.3|42639.3|42659.3|42639.3|42659.3|42639.3|1
1626300150000|2021-07-14 22:02:30|42660|42640|42660|42640|42660|42640|42660|42640|0
1626300180000|2021-07-14 22:03:00|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|5
1626300220000|2021-07-14 22:03:40|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|1
1626300240000|2021-07-14 22:04:00|||||||||2
1626300260000|2021-07-14 22:04:20|42666.8|42646.8|42667.5|42647.5|42667.5|42647.5|42666.8|42646.8|0
1626300270000|2021-07-14 22:04:30|42664.3|42644.3|42667.5|42647.5|42667.5|42647.5|42664.3|42644.3|4
1626300280000|2021-07-14 22:04:40|42666.8|42646.8|42662.5|42642.5|42666.8|42646.8|42662.5|42642.5|1
1626300290000|2021-07-14 22:04:50|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|2
1626300310000|2021-07-14 22:05:10|42655.7|42635.7|42654.3|42634.3|42655.7|42635.7|42654.3|42634.3|0
1626300360000|2021-07-14 22:06:00|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|1
1626300370000|2021-07-14 22:06:10|42653.6|42633.6|42657.5|42637.5|42657.5|42637.5|42653.6|42633.6|0
1626300390000|2021-07-14 22:06:30|42660|42640|42657.5|42637.5|42660|42640|42657.5|42637.5|1
1626300400000|2021-07-14 22:06:40|42658.2|42638.2|42663.6|42643.6|42663.6|42643.6|42658.2|42638.2|10
1626300410000|2021-07-14 22:06:50|42671.8|42651.8|42672.5|42652.5|42672.5|42652.5|42671.8|42651.8|3
1626300420000|2021-07-14 22:07:00|42675|42655|42678.2|42658.2|42680.7|42660.7|42675|42655|10
1626300430000|2021-07-14 22:07:10|42680.7|42660.7|42676.8|42656.8|42680.7|42660.7|42676.8|42656.8|2
1626300460000|2021-07-14 22:07:40|42676.1|42656.1|42669.3|42649.3|42676.1|42656.1|42669.3|42649.3|0
1626300470000|2021-07-14 22:07:50|42670|42650|42670|42650|42670|42650|42670|42650|3
1626300490000|2021-07-14 22:08:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|2
1626300500000|2021-07-14 22:08:20|42680|42660|42684.3|42664.3|42684.3|42664.3|42680|42660|0
1626300520000|2021-07-14 22:08:40|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42680.7|42660.7|8
1626300540000|2021-07-14 22:09:00|||||||||2
1626300550000|2021-07-14 22:09:10|42685|42665|42685|42665|42685|42665|42685|42665|2
1626300560000|2021-07-14 22:09:20|42688.6|42668.6|42691.8|42671.8|42691.8|42671.8|42688.6|42668.6|1
1626300590000|2021-07-14 22:09:50|42692.5|42672.5|42697.5|42677.5|42697.5|42677.5|42692.5|42672.5|9
1626300600000|2021-07-14 22:10:00|||||||||3
1626300610000|2021-07-14 22:10:10|||||||||2
1626300630000|2021-07-14 22:10:30|42695|42675|42695|42675|42695|42675|42695|42675|0
1626300640000|2021-07-14 22:10:40|||||||||1
1626300660000|2021-07-14 22:11:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1626300680000|2021-07-14 22:11:20|42694.3|42674.3|42692.5|42672.5|42695|42675|42692.5|42672.5|0
1626300690000|2021-07-14 22:11:30|42690|42670|42686.8|42666.8|42690|42670|42686.8|42666.8|3
1626300700000|2021-07-14 22:11:40|||||||||1
1626300770000|2021-07-14 22:12:50|42685|42665|42684.3|42664.3|42685|42665|42684.3|42664.3|4
1626300800000|2021-07-14 22:13:20|||||||||1
1626300900000|2021-07-14 22:15:00|42685|42665|42685|42665|42685|42665|42685|42665|0
1626300920000|2021-07-14 22:15:20|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|0
1626300950000|2021-07-14 22:15:50|42685|42665|42685|42665|42685|42665|42685|42665|0
1626300960000|2021-07-14 22:16:00|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|0
1626300980000|2021-07-14 22:16:20|42685|42665|42685|42665|42685|42665|42685|42665|0
1626301000000|2021-07-14 22:16:40|42682.5|42662.5|42687.5|42667.5|42687.5|42667.5|42682.5|42662.5|0
1626301010000|2021-07-14 22:16:50|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|1
1626301030000|2021-07-14 22:17:10|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|2
1626301050000|2021-07-14 22:17:30|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|0
1626301060000|2021-07-14 22:17:40|42690|42670|42690|42670|42690|42670|42690|42670|0
1626301070000|2021-07-14 22:17:50|42691.8|42671.8|42692.5|42672.5|42692.5|42672.5|42691.8|42671.8|0
1626301080000|2021-07-14 22:18:00|42697.5|42677.5|42699.3|42679.3|42699.3|42679.3|42697.5|42677.5|2
1626301090000|2021-07-14 22:18:10|||||||||1
1626301110000|2021-07-14 22:18:30|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|1
1626301120000|2021-07-14 22:18:40|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|0
1626301130000|2021-07-14 22:18:50|||||||||2
1626301150000|2021-07-14 22:19:10|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|1
1626301170000|2021-07-14 22:19:30|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|1
1626301180000|2021-07-14 22:19:40|42695.7|42675.7|42697.5|42677.5|42697.5|42677.5|42692.5|42672.5|1
1626301200000|2021-07-14 22:20:00|42700|42680|42702.5|42682.5|42702.5|42682.5|42700|42680|1
1626301230000|2021-07-14 22:20:30|42700.7|42680.7|42700|42680|42700.7|42680.7|42700|42680|0
1626301250000|2021-07-14 22:20:50|42700.7|42680.7|42702.5|42682.5|42702.5|42682.5|42700.7|42680.7|0
1626301280000|2021-07-14 22:21:20|||||||||1
1626301310000|2021-07-14 22:21:50|42703.2|42683.2|42705|42685|42705|42685|42703.2|42683.2|3
1626301320000|2021-07-14 22:22:00|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|42702.5|42682.5|0
1626301330000|2021-07-14 22:22:10|42705|42685|42705|42685|42705|42685|42705|42685|2
1626301340000|2021-07-14 22:22:20|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|3
1626301350000|2021-07-14 22:22:30|42708.2|42688.2|42707.5|42687.5|42708.2|42688.2|42707.5|42687.5|1
1626301360000|2021-07-14 22:22:40|42708.2|42688.2|42710|42690|42710|42690|42708.2|42688.2|2
1626301380000|2021-07-14 22:23:00|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|0
1626301490000|2021-07-14 22:24:50|42708.2|42688.2|42710|42690|42710|42690|42707.5|42687.5|2
1626301500000|2021-07-14 22:25:00|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|42707.5|42687.5|0
1626301510000|2021-07-14 22:25:10|||||||||1
1626301520000|2021-07-14 22:25:20|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|0
1626301590000|2021-07-14 22:26:30|42700.7|42680.7|42703.2|42683.2|42703.2|42683.2|42700.7|42680.7|0
1626301610000|2021-07-14 22:26:50|42697.5|42677.5|42693.8|42673.8|42697.5|42677.5|42693.8|42673.8|4
1626301620000|2021-07-14 22:27:00|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|1
1626301670000|2021-07-14 22:27:50|42692.5|42672.5|42695|42675|42695|42675|42692.5|42672.5|1
1626301690000|2021-07-14 22:28:10|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|0
1626301700000|2021-07-14 22:28:20|||||||||6
1626301710000|2021-07-14 22:28:30|42696.1|42676.1|42694.3|42674.3|42696.1|42676.1|42694.3|42674.3|0
1626301730000|2021-07-14 22:28:50|42695|42675|42695|42675|42695|42675|42695|42675|2
1626301740000|2021-07-14 22:29:00|||||||||1
1626301860000|2021-07-14 22:31:00|||||||||1
1626301920000|2021-07-14 22:32:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|3
1626301930000|2021-07-14 22:32:10|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|0
1626301950000|2021-07-14 22:32:30|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|0
1626301960000|2021-07-14 22:32:40|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1626301970000|2021-07-14 22:32:50|||||||||2
1626302010000|2021-07-14 22:33:30|42685|42665|42685|42665|42685|42665|42685|42665|0
1626302030000|2021-07-14 22:33:50|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|2
1626302040000|2021-07-14 22:34:00|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|0
1626302050000|2021-07-14 22:34:10|||||||||1
1626302080000|2021-07-14 22:34:40|42693.6|42673.6|42694.3|42674.3|42694.3|42674.3|42693.6|42673.6|0
1626302090000|2021-07-14 22:34:50|||||||||1
1626302110000|2021-07-14 22:35:10|42693.6|42673.6|42694.3|42674.3|42694.3|42674.3|42693.6|42673.6|2
1626302130000|2021-07-14 22:35:30|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|2
1626302140000|2021-07-14 22:35:40|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|0
1626302200000|2021-07-14 22:36:40|42693.8|42673.8|42695.7|42675.7|42695.7|42675.7|42693.8|42673.8|2
1626302210000|2021-07-14 22:36:50|42695|42675|42695|42675|42695|42675|42695|42675|2
1626302260000|2021-07-14 22:37:40|42695.7|42675.7|42697.5|42677.5|42697.5|42677.5|42695.7|42675.7|1
1626302280000|2021-07-14 22:38:00|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|0
1626302290000|2021-07-14 22:38:10|42695|42675|42695|42675|42695|42675|42695|42675|0
1626302320000|2021-07-14 22:38:40|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|1
1626302330000|2021-07-14 22:38:50|||||||||1
1626302340000|2021-07-14 22:39:00|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|1
1626302390000|2021-07-14 22:39:50|||||||||1
1626302450000|2021-07-14 22:40:50|42691.8|42671.8|42690|42670|42691.8|42671.8|42690|42670|4
1626302460000|2021-07-14 22:41:00|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|2
1626302470000|2021-07-14 22:41:10|||||||||1
1626302510000|2021-07-14 22:41:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|0
1626302520000|2021-07-14 22:42:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1626302700000|2021-07-14 22:45:00|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|1
1626302730000|2021-07-14 22:45:30|||||||||2
1626302750000|2021-07-14 22:45:50|||||||||1
1626302760000|2021-07-14 22:46:00|42680|42660|42680|42660|42680|42660|42680|42660|0
1626302770000|2021-07-14 22:46:10|||||||||1
1626302810000|2021-07-14 22:46:50|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|1
1626302820000|2021-07-14 22:47:00|42680|42660|42680|42660|42680|42660|42680|42660|0
1626302840000|2021-07-14 22:47:20|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1626302920000|2021-07-14 22:48:40|||||||||1
1626302940000|2021-07-14 22:49:00|42680|42660|42680|42660|42680|42660|42680|42660|0
1626302960000|2021-07-14 22:49:20|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|1
1626303010000|2021-07-14 22:50:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1626303030000|2021-07-14 22:50:30|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|5
1626303040000|2021-07-14 22:50:40|42675|42655|42673.2|42653.2|42675|42655|42673.2|42653.2|0
1626303060000|2021-07-14 22:51:00|||||||||3
1626303080000|2021-07-14 22:51:20|42675|42655|42675|42655|42675|42655|42675|42655|0
1626303120000|2021-07-14 22:52:00|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|2
1626303180000|2021-07-14 22:53:00|42675|42655|42676.8|42656.8|42676.8|42656.8|42675|42655|1
1626303200000|2021-07-14 22:53:20|||||||||1
1626303210000|2021-07-14 22:53:30|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|0
1626303220000|2021-07-14 22:53:40|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|0
1626303230000|2021-07-14 22:53:50|||||||||1
1626303240000|2021-07-14 22:54:00|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|1
1626303320000|2021-07-14 22:55:20|||||||||1
1626303410000|2021-07-14 22:56:50|42673.2|42653.2|42675|42655|42676.8|42656.8|42673.2|42653.2|3
1626303430000|2021-07-14 22:57:10|42680|42660|42680|42660|42680|42660|42680|42660|2
1626303440000|2021-07-14 22:57:20|42682.5|42662.5|42685|42665|42685|42665|42682.5|42662.5|4
1626303500000|2021-07-14 22:58:20|||||||||1
1626303540000|2021-07-14 22:59:00|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|0
1626303600000|2021-07-14 23:00:00|42682.5|42662.5|42679.3|42659.3|42682.5|42662.5|42679.3|42659.3|1
1626303610000|2021-07-14 23:00:10|42681.8|42661.8|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|0
1626303620000|2021-07-14 23:00:20|42681.1|42661.1|42682.5|42662.5|42682.5|42662.5|42681.1|42661.1|1
1626303670000|2021-07-14 23:01:10|||||||||1
1626303710000|2021-07-14 23:01:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|1
1626303720000|2021-07-14 23:02:00|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|1
1626303770000|2021-07-14 23:02:50|||||||||1
1626303830000|2021-07-14 23:03:50|42680|42660|42680|42660|42680|42660|42680|42660|1
1626303850000|2021-07-14 23:04:10|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|1
1626303880000|2021-07-14 23:04:40|||||||||1
1626303910000|2021-07-14 23:05:10|||||||||1
1626303930000|2021-07-14 23:05:30|42679.3|42659.3|42685.6|42665.6|42685.6|42665.6|42679.3|42659.3|0
1626303940000|2021-07-14 23:05:40|42687.5|42667.5|42690|42670|42690|42670|42687.5|42667.5|0
1626303960000|2021-07-14 23:06:00|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|0
1626304010000|2021-07-14 23:06:50|||||||||2
1626304030000|2021-07-14 23:07:10|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|1
1626304040000|2021-07-14 23:07:20|42695|42675|42695|42675|42697.5|42677.5|42695|42675|0
1626304050000|2021-07-14 23:07:30|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|0
1626304060000|2021-07-14 23:07:40|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|0
1626304070000|2021-07-14 23:07:50|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|0
1626304080000|2021-07-14 23:08:00|42696.8|42676.8|42695|42675|42697.5|42677.5|42695|42675|0
1626304090000|2021-07-14 23:08:10|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|0
1626304110000|2021-07-14 23:08:30|42695|42675|42695|42675|42695|42675|42695|42675|1
1626304190000|2021-07-14 23:09:50|||||||||1
1626304230000|2021-07-14 23:10:30|||||||||1
1626304260000|2021-07-14 23:11:00|||||||||1
1626304300000|2021-07-14 23:11:40|||||||||2
1626304310000|2021-07-14 23:11:50|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|1
1626304370000|2021-07-14 23:12:50|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|42691.8|42671.8|1
1626304380000|2021-07-14 23:13:00|42692.5|42672.5|42690|42670|42692.5|42672.5|42690|42670|2
1626304390000|2021-07-14 23:13:10|42685|42665|42685|42665|42685|42665|42685|42665|1
1626304430000|2021-07-14 23:13:50|||||||||1
1626304450000|2021-07-14 23:14:10|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|3
1626304480000|2021-07-14 23:14:40|42678.8|42658.8|42677.5|42657.5|42678.8|42658.8|42677.5|42657.5|0
1626304500000|2021-07-14 23:15:00|42676.8|42656.8|42670|42650|42676.8|42656.8|42668.1|42648.1|10
1626304510000|2021-07-14 23:15:10|||||||||1
1626304520000|2021-07-14 23:15:20|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|3
1626304580000|2021-07-14 23:16:20|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|3
1626304650000|2021-07-14 23:17:30|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1626304670000|2021-07-14 23:17:50|||||||||1
1626304710000|2021-07-14 23:18:30|||||||||1
1626304740000|2021-07-14 23:19:00|||||||||2
1626304750000|2021-07-14 23:19:10|||||||||1
1626304790000|2021-07-14 23:19:50|42674.3|42654.3|42675|42655|42675|42655|42674.3|42654.3|1
1626304830000|2021-07-14 23:20:30|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1626304860000|2021-07-14 23:21:00|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|1
1626304870000|2021-07-14 23:21:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1626304880000|2021-07-14 23:21:20|||||||||1
1626304990000|2021-07-14 23:23:10|42673.1|42653.1|42673.1|42653.1|42675|42655|42673.1|42653.1|1
1626305010000|2021-07-14 23:23:30|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|3
1626305030000|2021-07-14 23:23:50|||||||||2
1626305050000|2021-07-14 23:24:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|1
1626305220000|2021-07-14 23:27:00|||||||||1
1626305370000|2021-07-14 23:29:30|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|0
1626305380000|2021-07-14 23:29:40|42673.1|42653.1|42675|42655|42675|42655|42673.1|42653.1|0
1626305390000|2021-07-14 23:29:50|42673.1|42653.1|42672.5|42652.5|42673.1|42653.1|42672.5|42652.5|0
1626305410000|2021-07-14 23:30:10|42670.6|42650.6|42670|42650|42670.6|42650.6|42670|42650|3
1626305440000|2021-07-14 23:30:40|||||||||1
1626305510000|2021-07-14 23:31:50|||||||||3
1626305520000|2021-07-14 23:32:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1626305620000|2021-07-14 23:33:40|42670.6|42650.6|42670|42650|42670.6|42650.6|42670|42650|0
1626305640000|2021-07-14 23:34:00|||||||||1
1626305650000|2021-07-14 23:34:10|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|0
1626305660000|2021-07-14 23:34:20|42673.1|42653.1|42675|42655|42675|42655|42673.1|42653.1|3
1626305680000|2021-07-14 23:34:40|||||||||1
1626305690000|2021-07-14 23:34:50|||||||||1
1626305730000|2021-07-14 23:35:30|42675.6|42655.6|42675|42655|42675.6|42655.6|42675|42655|1
1626305750000|2021-07-14 23:35:50|||||||||1
1626305760000|2021-07-14 23:36:00|||||||||1
1626305780000|2021-07-14 23:36:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|4
1626305800000|2021-07-14 23:36:40|42679.3|42659.3|42677.5|42657.5|42680|42660|42677.5|42657.5|1
1626305830000|2021-07-14 23:37:10|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|0
1626305840000|2021-07-14 23:37:20|42677.5|42657.5|42680|42660|42680|42660|42677.5|42657.5|0
1626305880000|2021-07-14 23:38:00|42679.3|42659.3|42677.5|42657.5|42679.3|42659.3|42677.5|42657.5|2
1626305930000|2021-07-14 23:38:50|||||||||1
1626305940000|2021-07-14 23:39:00|42675|42655|42675|42655|42675|42655|42675|42655|3
1626305950000|2021-07-14 23:39:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|2
1626306000000|2021-07-14 23:40:00|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|2
1626306010000|2021-07-14 23:40:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|2
1626306060000|2021-07-14 23:41:00|42670|42650|42670|42650|42670|42650|42670|42650|2
1626306090000|2021-07-14 23:41:30|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|1
1626306100000|2021-07-14 23:41:40|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1626306120000|2021-07-14 23:42:00|42670|42650|42670|42650|42670|42650|42670|42650|0
1626306130000|2021-07-14 23:42:10|42671.8|42651.8|42667.5|42647.5|42671.8|42651.8|42667.5|42647.5|5
1626306160000|2021-07-14 23:42:40|||||||||1
1626306170000|2021-07-14 23:42:50|42666.8|42646.8|42665|42645|42666.8|42646.8|42665|42645|1
1626306180000|2021-07-14 23:43:00|42665.6|42645.6|42665|42645|42665.6|42645.6|42665|42645|2
1626306210000|2021-07-14 23:43:30|42664.3|42644.3|42662.5|42642.5|42664.3|42644.3|42662.5|42642.5|2
1626306230000|2021-07-14 23:43:50|||||||||1
1626306240000|2021-07-14 23:44:00|||||||||1
1626306270000|2021-07-14 23:44:30|||||||||1
1626306290000|2021-07-14 23:44:50|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|3
1626306300000|2021-07-14 23:45:00|42662.5|42642.5|42658.1|42638.1|42662.5|42642.5|42658.1|42638.1|1
1626306330000|2021-07-14 23:45:30|||||||||2
1626306340000|2021-07-14 23:45:40|42660|42640|42663.1|42643.1|42663.1|42643.1|42660|42640|2
1626306410000|2021-07-14 23:46:50|42665.6|42645.6|42667.5|42647.5|42667.5|42647.5|42665.6|42645.6|4
1626306460000|2021-07-14 23:47:40|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|0
1626306470000|2021-07-14 23:47:50|||||||||1
1626306530000|2021-07-14 23:48:50|||||||||1
1626306540000|2021-07-14 23:49:00|42666.8|42646.8|42664.9|42644.9|42666.8|42646.8|42664.9|42644.9|2
1626306590000|2021-07-14 23:49:50|||||||||1
1626306600000|2021-07-14 23:50:00|||||||||1
1626306620000|2021-07-14 23:50:20|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|1
1626306640000|2021-07-14 23:50:40|42662.4|42642.4|42660.6|42640.6|42662.4|42642.4|42660.6|42640.6|2
1626306650000|2021-07-14 23:50:50|||||||||2
1626306710000|2021-07-14 23:51:50|||||||||2
1626306720000|2021-07-14 23:52:00|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|1
1626306740000|2021-07-14 23:52:20|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|1
1626306770000|2021-07-14 23:52:50|||||||||1
1626306780000|2021-07-14 23:53:00|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|1
1626306790000|2021-07-14 23:53:10|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|0
1626306800000|2021-07-14 23:53:20|||||||||1
1626306860000|2021-07-14 23:54:20|||||||||3
1626306890000|2021-07-14 23:54:50|||||||||1
1626306900000|2021-07-14 23:55:00|||||||||1
1626306920000|2021-07-14 23:55:20|42652|42632|42652|42632|42652|42632|42652|42632|4
1626306950000|2021-07-14 23:55:50|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|1
1626306970000|2021-07-14 23:56:10|42652|42632|42652|42632|42652|42632|42652|42632|0
1626306980000|2021-07-14 23:56:20|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|42653.8|42633.8|0
1626307020000|2021-07-14 23:57:00|42652|42632|42653.8|42633.8|42653.8|42633.8|42652|42632|0
1626307040000|2021-07-14 23:57:20|42652|42632|42652|42632|42652|42632|42652|42632|1
1626307060000|2021-07-14 23:57:40|42649.5|42629.5|42645.6|42625.6|42649.5|42629.5|42645.6|42625.6|14
1626307070000|2021-07-14 23:57:50|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|3
1626307080000|2021-07-14 23:58:00|||||||||2
1626307090000|2021-07-14 23:58:10|42643.1|42623.1|42641.3|42621.3|42643.1|42623.1|42641.3|42621.3|1
1626307110000|2021-07-14 23:58:30|||||||||1
1626307120000|2021-07-14 23:58:40|42639.5|42619.5|42641.3|42621.3|42641.3|42621.3|42639.5|42619.5|0
1626307140000|2021-07-14 23:59:00|42639.5|42619.5|42641.3|42621.3|42641.3|42621.3|42639.5|42619.5|2
1626307160000|2021-07-14 23:59:20|42640.6|42620.6|42644.9|42624.9|42644.9|42624.9|42639.9|42619.9|3
1626307170000|2021-07-14 23:59:30|42645.6|42625.6|42649.3|42629.3|42649.3|42629.3|42645.6|42625.6|0
1626307180000|2021-07-14 23:59:40|42651.1|42631.1|42652.4|42632.4|42652.4|42632.4|42651.1|42631.1|1
1626307190000|2021-07-14 23:59:50|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42652.4|42632.4|2
1626307200000|2021-07-15 00:00:00|42652.4|42632.4|42657.4|42637.4|42657.4|42637.4|42652.4|42632.4|1
1626307210000|2021-07-15 00:00:10|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|1
1626307220000|2021-07-15 00:00:20|42658.1|42638.1|42659.9|42639.9|42659.9|42639.9|42657.4|42637.4|4
1626307230000|2021-07-15 00:00:30|42658.1|42638.1|42657.4|42637.4|42658.1|42638.1|42657.4|42637.4|2
1626307240000|2021-07-15 00:00:40|42656.8|42636.8|42652.4|42632.4|42656.8|42636.8|42652.4|42632.4|3
1626307250000|2021-07-15 00:00:50|||||||||1
1626307260000|2021-07-15 00:01:00|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|3
1626307270000|2021-07-15 00:01:10|42650.6|42630.6|42654.9|42634.9|42654.9|42634.9|42650.6|42630.6|2
1626307280000|2021-07-15 00:01:20|42654.3|42634.3|42652.4|42632.4|42654.9|42634.9|42652.4|42632.4|0
1626307290000|2021-07-15 00:01:30|42654.9|42634.9|42652.4|42632.4|42654.9|42634.9|42652.4|42632.4|0
1626307310000|2021-07-15 00:01:50|||||||||2
1626307330000|2021-07-15 00:02:10|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|0
1626307340000|2021-07-15 00:02:20|42649.9|42629.9|42652.4|42632.4|42652.4|42632.4|42649.9|42629.9|0
1626307370000|2021-07-15 00:02:50|42654.3|42634.3|42654.9|42634.9|42654.9|42634.9|42654.3|42634.3|1
1626307380000|2021-07-15 00:03:00|42651.8|42631.8|42649.9|42629.9|42651.8|42631.8|42649.9|42629.9|3
1626307400000|2021-07-15 00:03:20|||||||||1
1626307410000|2021-07-15 00:03:30|||||||||1
1626307420000|2021-07-15 00:03:40|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|42644.9|42624.9|0
1626307440000|2021-07-15 00:04:00|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|1
1626307450000|2021-07-15 00:04:10|42642.4|42622.4|42644.3|42624.3|42644.3|42624.3|42642.4|42622.4|4
1626307460000|2021-07-15 00:04:20|42642.4|42622.4|42643.1|42623.1|42643.1|42623.1|42640.6|42620.6|1
1626307470000|2021-07-15 00:04:30|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42641.8|42621.8|2
1626307480000|2021-07-15 00:04:40|42641.8|42621.8|42641.8|42621.8|42642.4|42622.4|42641.8|42621.8|0
1626307490000|2021-07-15 00:04:50|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|0
1626307500000|2021-07-15 00:05:00|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42641.8|42621.8|1
1626307510000|2021-07-15 00:05:10|42643.1|42623.1|42644.9|42624.9|42644.9|42624.9|42642.4|42622.4|0
1626307560000|2021-07-15 00:06:00|42644.3|42624.3|42644.9|42624.9|42644.9|42624.9|42644.3|42624.3|0
1626307610000|2021-07-15 00:06:50|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|6
1626307620000|2021-07-15 00:07:00|42649.9|42629.9|42651.8|42631.8|42653.6|42633.6|42649.9|42629.9|2
1626307630000|2021-07-15 00:07:10|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42651.8|42631.8|0
1626307640000|2021-07-15 00:07:20|42654.3|42634.3|42654.9|42634.9|42654.9|42634.9|42654.3|42634.3|1
1626307660000|2021-07-15 00:07:40|||||||||1
1626307680000|2021-07-15 00:08:00|||||||||1
1626307690000|2021-07-15 00:08:10|||||||||2
1626307720000|2021-07-15 00:08:40|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|4
1626307740000|2021-07-15 00:09:00|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|12
1626307790000|2021-07-15 00:09:50|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42659.9|42639.9|2
1626307800000|2021-07-15 00:10:00|42662.4|42642.4|42656.8|42636.8|42662.4|42642.4|42656.8|42636.8|5
1626307820000|2021-07-15 00:10:20|||||||||3
1626307830000|2021-07-15 00:10:30|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|0
1626307840000|2021-07-15 00:10:40|42656.8|42636.8|42658.1|42638.1|42659.9|42639.9|42656.8|42636.8|4
1626307850000|2021-07-15 00:10:50|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|0
1626307860000|2021-07-15 00:11:00|42659.9|42639.9|42654.9|42634.9|42659.9|42639.9|42654.9|42634.9|0
1626307870000|2021-07-15 00:11:10|42669.9|42649.9|42672.4|42652.4|42672.4|42652.4|42669.9|42649.9|13
1626307880000|2021-07-15 00:11:20|42673.1|42653.1|42672.4|42652.4|42673.1|42653.1|42672.4|42652.4|2
1626307890000|2021-07-15 00:11:30|||||||||3
1626307910000|2021-07-15 00:11:50|||||||||1
1626307920000|2021-07-15 00:12:00|||||||||1
1626307930000|2021-07-15 00:12:10|42669.9|42649.9|42667.4|42647.4|42669.9|42649.9|42667.4|42647.4|0
1626307950000|2021-07-15 00:12:30|||||||||4
1626307960000|2021-07-15 00:12:40|42664.9|42644.9|42663.1|42643.1|42664.9|42644.9|42663.1|42643.1|1
1626307990000|2021-07-15 00:13:10|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|1
1626308000000|2021-07-15 00:13:20|42662.4|42642.4|42664.9|42644.9|42667.4|42647.4|42662.4|42642.4|1
1626308010000|2021-07-15 00:13:30|42664.3|42644.3|42662.4|42642.4|42664.3|42644.3|42662.4|42642.4|1
1626308030000|2021-07-15 00:13:50|42664.9|42644.9|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|1
1626308040000|2021-07-15 00:14:00|42664.9|42644.9|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|2
1626308080000|2021-07-15 00:14:40|42660.6|42640.6|42664.9|42644.9|42664.9|42644.9|42660.6|42640.6|1
1626308090000|2021-07-15 00:14:50|42664.3|42644.3|42662.4|42642.4|42664.3|42644.3|42662.4|42642.4|1
1626308120000|2021-07-15 00:15:20|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|1
1626308140000|2021-07-15 00:15:40|42643.8|42623.8|42642.4|42622.4|42643.8|42623.8|42640.6|42620.6|6
1626308150000|2021-07-15 00:15:50|42644.9|42624.9|42653.1|42633.1|42653.1|42633.1|42644.9|42624.9|3
1626308160000|2021-07-15 00:16:00|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42649.9|42629.9|2
1626308170000|2021-07-15 00:16:10|42654.3|42634.3|42654.9|42634.9|42654.9|42634.9|42654.3|42634.3|0
1626308180000|2021-07-15 00:16:20|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|2
1626308190000|2021-07-15 00:16:30|42654.3|42634.3|42652.4|42632.4|42654.9|42634.9|42652.4|42632.4|0
1626308200000|2021-07-15 00:16:40|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|0
1626308220000|2021-07-15 00:17:00|42649.9|42629.9|42649.3|42629.3|42649.9|42629.9|42649.3|42629.3|2
1626308230000|2021-07-15 00:17:10|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|2
1626308250000|2021-07-15 00:17:30|42645.6|42625.6|42644.9|42624.9|42645.6|42625.6|42644.9|42624.9|0
1626308270000|2021-07-15 00:17:50|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|2
1626308280000|2021-07-15 00:18:00|42638.1|42618.1|42629.9|42609.9|42638.1|42618.1|42629.9|42609.9|9
1626308300000|2021-07-15 00:18:20|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|1
1626308310000|2021-07-15 00:18:30|42633.1|42613.1|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|1
1626308330000|2021-07-15 00:18:50|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|1
1626308340000|2021-07-15 00:19:00|||||||||1
1626308370000|2021-07-15 00:19:30|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|2
1626308380000|2021-07-15 00:19:40|42637.4|42617.4|42639.9|42619.9|42639.9|42619.9|42637.4|42617.4|0
1626308390000|2021-07-15 00:19:50|42637.4|42617.4|42637.4|42617.4|42642.4|42622.4|42637.4|42617.4|3
1626308400000|2021-07-15 00:20:00|42634.9|42614.9|42632.4|42612.4|42634.9|42614.9|42632.4|42612.4|7
1626308420000|2021-07-15 00:20:20|42634.3|42614.3|42634.9|42614.9|42634.9|42614.9|42634.3|42614.3|0
1626308440000|2021-07-15 00:20:40|42636.8|42616.8|42639.9|42619.9|42639.9|42619.9|42636.8|42616.8|6
1626308450000|2021-07-15 00:20:50|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|1
1626308460000|2021-07-15 00:21:00|42644.3|42624.3|42644.9|42624.9|42644.9|42624.9|42642.4|42622.4|3
1626308470000|2021-07-15 00:21:10|42642.4|42622.4|42642.4|42622.4|42644.9|42624.9|42642.4|42622.4|0
1626308500000|2021-07-15 00:21:40|42641.8|42621.8|42642.4|42622.4|42642.4|42622.4|42641.8|42621.8|2
1626308510000|2021-07-15 00:21:50|42640.6|42620.6|42642.4|42622.4|42642.4|42622.4|42640.6|42620.6|1
1626308520000|2021-07-15 00:22:00|42637.4|42617.4|42642.4|42622.4|42642.4|42622.4|42637.4|42617.4|1
1626308530000|2021-07-15 00:22:10|42644.9|42624.9|42642.4|42622.4|42644.9|42624.9|42642.4|42622.4|0
1626308550000|2021-07-15 00:22:30|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|0
1626308570000|2021-07-15 00:22:50|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|0
1626308580000|2021-07-15 00:23:00|42639.9|42619.9|42637.4|42617.4|42639.9|42619.9|42637.4|42617.4|0
1626308590000|2021-07-15 00:23:10|||||||||1
1626308610000|2021-07-15 00:23:30|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|2
1626308620000|2021-07-15 00:23:40|42633.1|42613.1|42632.4|42612.4|42633.1|42613.1|42632.4|42612.4|3
1626308630000|2021-07-15 00:23:50|42634.3|42614.3|42632.4|42612.4|42634.9|42614.9|42632.4|42612.4|1
1626308640000|2021-07-15 00:24:00|42631.8|42611.8|42629.9|42609.9|42631.8|42611.8|42629.9|42609.9|2
1626308650000|2021-07-15 00:24:10|42628.1|42608.1|42618.1|42598.1|42628.1|42608.1|42618.1|42598.1|15
1626308660000|2021-07-15 00:24:20|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|2
1626308670000|2021-07-15 00:24:30|42618.1|42598.1|42617.4|42597.4|42618.1|42598.1|42617.4|42597.4|0
1626308680000|2021-07-15 00:24:40|42619.3|42599.3|42619.9|42599.9|42619.9|42599.9|42619.3|42599.3|0
1626308700000|2021-07-15 00:25:00|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|1
1626308710000|2021-07-15 00:25:10|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|1
1626308720000|2021-07-15 00:25:20|42615.6|42595.6|42609.9|42589.9|42615.6|42595.6|42609.9|42589.9|10
1626308730000|2021-07-15 00:25:30|||||||||6
1626308740000|2021-07-15 00:25:40|42608.1|42588.1|42609.9|42589.9|42609.9|42589.9|42607.4|42587.4|16
1626308750000|2021-07-15 00:25:50|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42609.9|42589.9|3
1626308760000|2021-07-15 00:26:00|42610.6|42590.6|42609.9|42589.9|42610.6|42590.6|42608.1|42588.1|3
1626308780000|2021-07-15 00:26:20|42607.4|42587.4|42604.9|42584.9|42607.4|42587.4|42604.9|42584.9|2
1626308790000|2021-07-15 00:26:30|42605.6|42585.6|42607.4|42587.4|42609.3|42589.3|42605.6|42585.6|2
1626308800000|2021-07-15 00:26:40|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|0
1626308810000|2021-07-15 00:26:50|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|2
1626308830000|2021-07-15 00:27:10|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|0
1626308840000|2021-07-15 00:27:20|||||||||2
1626308850000|2021-07-15 00:27:30|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|5
1626308860000|2021-07-15 00:27:40|42614.9|42594.9|42614.2|42594.2|42614.9|42594.9|42614.2|42594.2|1
1626308880000|2021-07-15 00:28:00|42615.6|42595.6|42619.2|42599.2|42619.2|42599.2|42615.6|42595.6|1
1626308890000|2021-07-15 00:28:10|42619.9|42599.9|42624.9|42604.9|42624.9|42604.9|42619.9|42599.9|2
1626308920000|2021-07-15 00:28:40|42624.2|42604.2|42622.4|42602.4|42624.2|42604.2|42622.4|42602.4|1
1626308930000|2021-07-15 00:28:50|42620.6|42600.6|42622.4|42602.4|42622.4|42602.4|42620.6|42600.6|1
1626308940000|2021-07-15 00:29:00|42624.2|42604.2|42624.9|42604.9|42624.9|42604.9|42624.2|42604.2|0
1626308990000|2021-07-15 00:29:50|||||||||1
1626309000000|2021-07-15 00:30:00|42627.4|42607.4|42627.4|42607.4|42627.4|42607.4|42627.4|42607.4|3
1626309010000|2021-07-15 00:30:10|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|6
1626309020000|2021-07-15 00:30:20|42631.1|42611.1|42629.2|42609.2|42631.1|42611.1|42629.2|42609.2|1
1626309030000|2021-07-15 00:30:30|42626.7|42606.7|42624.9|42604.9|42629.2|42609.2|42623.1|42603.1|3
1626309040000|2021-07-15 00:30:40|42624.2|42604.2|42623.1|42603.1|42624.2|42604.2|42622.4|42602.4|1
1626309050000|2021-07-15 00:30:50|42624.9|42604.9|42622.4|42602.4|42624.9|42604.9|42622.4|42602.4|3
1626309060000|2021-07-15 00:31:00|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|4
1626309070000|2021-07-15 00:31:10|42621.7|42601.7|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|2
1626309080000|2021-07-15 00:31:20|||||||||1
1626309090000|2021-07-15 00:31:30|42617.4|42597.4|42619.9|42599.9|42619.9|42599.9|42617.4|42597.4|3
1626309100000|2021-07-15 00:31:40|42620.6|42600.6|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|5
1626309110000|2021-07-15 00:31:50|42618.1|42598.1|42619.9|42599.9|42619.9|42599.9|42618.1|42598.1|3
1626309120000|2021-07-15 00:32:00|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|3
1626309130000|2021-07-15 00:32:10|42619.2|42599.2|42618.1|42598.1|42619.9|42599.9|42617.4|42597.4|30
1626309140000|2021-07-15 00:32:20|42617.4|42597.4|42614.9|42594.9|42617.4|42597.4|42614.9|42594.9|1
1626309150000|2021-07-15 00:32:30|42616.3|42596.3|42619.9|42599.9|42619.9|42599.9|42616.3|42596.3|6
1626309170000|2021-07-15 00:32:50|42618.1|42598.1|42617.4|42597.4|42618.1|42598.1|42617.4|42597.4|0
1626309180000|2021-07-15 00:33:00|42615.6|42595.6|42617.4|42597.4|42617.4|42597.4|42614.9|42594.9|3
1626309190000|2021-07-15 00:33:10|42614.9|42594.9|42617.4|42597.4|42617.4|42597.4|42614.9|42594.9|1
1626309200000|2021-07-15 00:33:20|42618.1|42598.1|42617.4|42597.4|42619.9|42599.9|42617.4|42597.4|1
1626309210000|2021-07-15 00:33:30|42616.7|42596.7|42619.9|42599.9|42619.9|42599.9|42616.7|42596.7|4
1626309220000|2021-07-15 00:33:40|42621.7|42601.7|42622.4|42602.4|42622.4|42602.4|42621.7|42601.7|2
1626309230000|2021-07-15 00:33:50|||||||||34
1626309240000|2021-07-15 00:34:00|42619.9|42599.9|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|34
1626309250000|2021-07-15 00:34:10|||||||||1
1626309260000|2021-07-15 00:34:20|42619.2|42599.2|42619.9|42599.9|42619.9|42599.9|42616.7|42596.7|6
1626309270000|2021-07-15 00:34:30|42619.2|42599.2|42619.9|42599.9|42619.9|42599.9|42616.7|42596.7|0
1626309280000|2021-07-15 00:34:40|42617.4|42597.4|42616.7|42596.7|42619.9|42599.9|42616.7|42596.7|4
1626309290000|2021-07-15 00:34:50|42614.9|42594.9|42616.7|42596.7|42616.7|42596.7|42614.9|42594.9|1
1626309300000|2021-07-15 00:35:00|42614.9|42594.9|42617.4|42597.4|42619.9|42599.9|42614.9|42594.9|3
1626309310000|2021-07-15 00:35:10|42615.6|42595.6|42616.7|42596.7|42616.7|42596.7|42615.6|42595.6|1
1626309320000|2021-07-15 00:35:20|42614.9|42594.9|42619.9|42599.9|42619.9|42599.9|42614.9|42594.9|1
1626309340000|2021-07-15 00:35:40|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|0
1626309360000|2021-07-15 00:36:00|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|6
1626309370000|2021-07-15 00:36:10|42626.1|42606.1|42627.4|42607.4|42627.4|42607.4|42624.2|42604.2|3
1626309380000|2021-07-15 00:36:20|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|3
1626309390000|2021-07-15 00:36:30|||||||||1
1626309400000|2021-07-15 00:36:40|42623.6|42603.6|42624.9|42604.9|42624.9|42604.9|42623.6|42603.6|1
1626309410000|2021-07-15 00:36:50|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|0
1626309420000|2021-07-15 00:37:00|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42622.4|42602.4|11
1626309430000|2021-07-15 00:37:10|42623.6|42603.6|42619.9|42599.9|42623.6|42603.6|42619.9|42599.9|5
1626309440000|2021-07-15 00:37:20|||||||||34
1626309450000|2021-07-15 00:37:30|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|3
1626309460000|2021-07-15 00:37:40|42619.9|42599.9|42624.9|42604.9|42624.9|42604.9|42619.9|42599.9|22
1626309470000|2021-07-15 00:37:50|42622.4|42602.4|42622.4|42602.4|42624.9|42604.9|42622.4|42602.4|1
1626309480000|2021-07-15 00:38:00|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42623.1|42603.1|9
1626309490000|2021-07-15 00:38:10|42624.2|42604.2|42622.4|42602.4|42624.2|42604.2|42622.4|42602.4|1
1626309510000|2021-07-15 00:38:30|42619.9|42599.9|42621.7|42601.7|42622.4|42602.4|42619.9|42599.9|4
1626309520000|2021-07-15 00:38:40|42624.2|42604.2|42622.4|42602.4|42624.2|42604.2|42620.6|42600.6|10
1626309530000|2021-07-15 00:38:50|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42619.9|42599.9|0
1626309540000|2021-07-15 00:39:00|42629.2|42609.2|42627.4|42607.4|42629.9|42609.9|42627.4|42607.4|11
1626309550000|2021-07-15 00:39:10|42624.9|42604.9|42624.9|42604.9|42627.4|42607.4|42624.9|42604.9|2
1626309560000|2021-07-15 00:39:20|42625.6|42605.6|42629.9|42609.9|42629.9|42609.9|42625.6|42605.6|2
1626309570000|2021-07-15 00:39:30|42627.4|42607.4|42627.4|42607.4|42629.9|42609.9|42627.4|42607.4|2
1626309580000|2021-07-15 00:39:40|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|0
1626309590000|2021-07-15 00:39:50|42624.9|42604.9|42629.9|42609.9|42629.9|42609.9|42624.9|42604.9|3
1626309600000|2021-07-15 00:40:00|42627.4|42607.4|42624.9|42604.9|42627.4|42607.4|42624.9|42604.9|2
1626309610000|2021-07-15 00:40:10|||||||||15
1626309620000|2021-07-15 00:40:20|42622.4|42602.4|42624.9|42604.9|42624.9|42604.9|42622.4|42602.4|1
1626309630000|2021-07-15 00:40:30|42624.2|42604.2|42622.4|42602.4|42624.9|42604.9|42619.9|42599.9|3
1626309640000|2021-07-15 00:40:40|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|0
1626309650000|2021-07-15 00:40:50|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|2
1626309660000|2021-07-15 00:41:00|42619.9|42599.9|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|1
1626309680000|2021-07-15 00:41:20|42619.9|42599.9|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|1
1626309700000|2021-07-15 00:41:40|42619.9|42599.9|42624.9|42604.9|42624.9|42604.9|42619.9|42599.9|2
1626309710000|2021-07-15 00:41:50|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|3
1626309720000|2021-07-15 00:42:00|||||||||1
1626309730000|2021-07-15 00:42:10|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|3
1626309740000|2021-07-15 00:42:20|42624.9|42604.9|42622.4|42602.4|42624.9|42604.9|42619.9|42599.9|4
1626309760000|2021-07-15 00:42:40|42619.9|42599.9|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|1
1626309770000|2021-07-15 00:42:50|||||||||1
1626309780000|2021-07-15 00:43:00|42620.6|42600.6|42619.9|42599.9|42620.6|42600.6|42619.9|42599.9|0
1626309790000|2021-07-15 00:43:10|42620.6|42600.6|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|1
1626309810000|2021-07-15 00:43:30|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|1
1626309820000|2021-07-15 00:43:40|42624.9|42604.9|42619.9|42599.9|42624.9|42604.9|42619.9|42599.9|3
1626309830000|2021-07-15 00:43:50|42617.4|42597.4|42614.9|42594.9|42617.4|42597.4|42614.9|42594.9|14
1626309840000|2021-07-15 00:44:00|||||||||5
1626309860000|2021-07-15 00:44:20|||||||||3
1626309890000|2021-07-15 00:44:50|42612.4|42592.4|42614.9|42594.9|42614.9|42594.9|42612.4|42592.4|8
1626309900000|2021-07-15 00:45:00|||||||||1
1626309910000|2021-07-15 00:45:10|42610.6|42590.6|42614.9|42594.9|42614.9|42594.9|42610.6|42590.6|1
1626309920000|2021-07-15 00:45:20|42612.4|42592.4|42614.9|42594.9|42614.9|42594.9|42612.4|42592.4|1
1626309940000|2021-07-15 00:45:40|42613.1|42593.1|42612.4|42592.4|42613.1|42593.1|42612.4|42592.4|1
1626309960000|2021-07-15 00:46:00|42614.9|42594.9|42612.4|42592.4|42614.9|42594.9|42612.4|42592.4|0
1626309970000|2021-07-15 00:46:10|42614.2|42594.2|42609.9|42589.9|42614.9|42594.9|42609.9|42589.9|7
1626309980000|2021-07-15 00:46:20|||||||||3
1626309990000|2021-07-15 00:46:30|||||||||6
1626310000000|2021-07-15 00:46:40|42611.3|42591.3|42609.9|42589.9|42612.4|42592.4|42609.9|42589.9|8
1626310010000|2021-07-15 00:46:50|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|7
1626310020000|2021-07-15 00:47:00|42612.4|42592.4|42614.2|42594.2|42614.2|42594.2|42612.4|42592.4|1
1626310030000|2021-07-15 00:47:10|||||||||4
1626310040000|2021-07-15 00:47:20|42609.9|42589.9|42607.4|42587.4|42609.9|42589.9|42607.4|42587.4|11
1626310050000|2021-07-15 00:47:30|42604.9|42584.9|42607.4|42587.4|42609.9|42589.9|42604.9|42584.9|5
1626310060000|2021-07-15 00:47:40|42605.6|42585.6|42604.9|42584.9|42605.6|42585.6|42604.9|42584.9|0
1626310070000|2021-07-15 00:47:50|42607.4|42587.4|42604.9|42584.9|42607.4|42587.4|42604.9|42584.9|1
1626310080000|2021-07-15 00:48:00|||||||||3
1626310090000|2021-07-15 00:48:10|||||||||2
1626310110000|2021-07-15 00:48:30|42598.1|42578.1|42594.9|42574.9|42598.1|42578.1|42594.9|42574.9|4
1626310130000|2021-07-15 00:48:50|||||||||6
1626310140000|2021-07-15 00:49:00|42594.2|42574.2|42571.7|42551.7|42594.2|42574.2|42567.4|42547.4|20
1626310150000|2021-07-15 00:49:10|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|42574.2|42554.2|3
1626310160000|2021-07-15 00:49:20|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|3
1626310170000|2021-07-15 00:49:30|42574.9|42554.9|42576.7|42556.7|42576.7|42556.7|42574.9|42554.9|0
1626310180000|2021-07-15 00:49:40|42574.2|42554.2|42576.7|42556.7|42576.7|42556.7|42574.2|42554.2|3
1626310200000|2021-07-15 00:50:00|42576.1|42556.1|42574.2|42554.2|42576.1|42556.1|42574.2|42554.2|0
1626310220000|2021-07-15 00:50:20|42574.9|42554.9|42579.2|42559.2|42579.2|42559.2|42574.9|42554.9|6
1626310230000|2021-07-15 00:50:30|42579.9|42559.9|42576.3|42556.3|42579.9|42559.9|42576.3|42556.3|31
1626310240000|2021-07-15 00:50:40|42573.8|42553.8|42575.6|42555.6|42575.6|42555.6|42571.3|42551.3|1
1626310250000|2021-07-15 00:50:50|||||||||4
1626310260000|2021-07-15 00:51:00|||||||||13
1626310270000|2021-07-15 00:51:10|42573.1|42553.1|42564.9|42544.9|42574.9|42554.9|42564.9|42544.9|28
1626310280000|2021-07-15 00:51:20|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|4
1626310290000|2021-07-15 00:51:30|42565.6|42545.6|42569.9|42549.9|42569.9|42549.9|42565.6|42545.6|2
1626310300000|2021-07-15 00:51:40|||||||||1
1626310310000|2021-07-15 00:51:50|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|6
1626310320000|2021-07-15 00:52:00|42569.9|42549.9|42569.9|42549.9|42572.4|42552.4|42569.9|42549.9|5
1626310330000|2021-07-15 00:52:10|42571.7|42551.7|42568.1|42548.1|42573.1|42553.1|42568.1|42548.1|13
1626310340000|2021-07-15 00:52:20|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42563.8|42543.8|5
1626310350000|2021-07-15 00:52:30|42563.8|42543.8|42562.4|42542.4|42564.9|42544.9|42559.9|42539.9|2
1626310360000|2021-07-15 00:52:40|42560.6|42540.6|42563.1|42543.1|42564.9|42544.9|42560.6|42540.6|5
1626310370000|2021-07-15 00:52:50|42562.4|42542.4|42559.9|42539.9|42562.4|42542.4|42559.9|42539.9|6
1626310380000|2021-07-15 00:53:00|42557.4|42537.4|42558.1|42538.1|42559.9|42539.9|42557.4|42537.4|25
1626310390000|2021-07-15 00:53:10|42556.3|42536.3|42559.9|42539.9|42559.9|42539.9|42555.6|42535.6|13
1626310400000|2021-07-15 00:53:20|42557.4|42537.4|42559.9|42539.9|42559.9|42539.9|42554.9|42534.9|20
1626310410000|2021-07-15 00:53:30|42557.4|42537.4|42559.9|42539.9|42559.9|42539.9|42554.9|42534.9|3
1626310420000|2021-07-15 00:53:40|42558.1|42538.1|42559.9|42539.9|42559.9|42539.9|42554.9|42534.9|1
1626310430000|2021-07-15 00:53:50|42559.2|42539.2|42562.4|42542.4|42562.4|42542.4|42559.2|42539.2|2
1626310440000|2021-07-15 00:54:00|42564.9|42544.9|42564.9|42544.9|42566.7|42546.7|42562.4|42542.4|40
1626310460000|2021-07-15 00:54:20|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|0
1626310470000|2021-07-15 00:54:30|42569.2|42549.2|42574.9|42554.9|42574.9|42554.9|42569.2|42549.2|8
1626310480000|2021-07-15 00:54:40|42573.1|42553.1|42572.4|42552.4|42573.1|42553.1|42572.4|42552.4|1
1626310490000|2021-07-15 00:54:50|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|42572.4|42552.4|2
1626310500000|2021-07-15 00:55:00|42572.4|42552.4|42574.9|42554.9|42574.9|42554.9|42570.6|42550.6|4
1626310510000|2021-07-15 00:55:10|42572.4|42552.4|42574.9|42554.9|42574.9|42554.9|42572.4|42552.4|4
1626310520000|2021-07-15 00:55:20|42575.6|42555.6|42574.9|42554.9|42575.6|42555.6|42574.9|42554.9|3
1626310530000|2021-07-15 00:55:30|42576.7|42556.7|42574.9|42554.9|42577.4|42557.4|42574.9|42554.9|3
1626310540000|2021-07-15 00:55:40|42575.6|42555.6|42577.4|42557.4|42577.4|42557.4|42574.9|42554.9|0
1626310550000|2021-07-15 00:55:50|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|25
1626310560000|2021-07-15 00:56:00|42579.9|42559.9|42579.9|42559.9|42582.4|42562.4|42579.9|42559.9|2
1626310570000|2021-07-15 00:56:10|42582.4|42562.4|42586.7|42566.7|42587.4|42567.4|42582.4|42562.4|9
1626310580000|2021-07-15 00:56:20|42587.4|42567.4|42589.2|42569.2|42589.2|42569.2|42584.9|42564.9|2
1626310590000|2021-07-15 00:56:30|42589.9|42569.9|42582.4|42562.4|42589.9|42569.9|42579.9|42559.9|24
1626310600000|2021-07-15 00:56:40|42579.9|42559.9|42582.4|42562.4|42582.4|42562.4|42579.9|42559.9|1
1626310610000|2021-07-15 00:56:50|42585.6|42565.6|42587.4|42567.4|42587.4|42567.4|42585.6|42565.6|0
1626310620000|2021-07-15 00:57:00|42584.9|42564.9|42579.9|42559.9|42584.9|42564.9|42579.9|42559.9|2
1626310630000|2021-07-15 00:57:10|42580.6|42560.6|42579.9|42559.9|42580.6|42560.6|42579.9|42559.9|2
1626310650000|2021-07-15 00:57:30|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|1
1626310670000|2021-07-15 00:57:50|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|42576.7|42556.7|23
1626310680000|2021-07-15 00:58:00|42576.1|42556.1|42588.1|42568.1|42588.1|42568.1|42576.1|42556.1|35
1626310690000|2021-07-15 00:58:10|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42588.1|42568.1|3
1626310700000|2021-07-15 00:58:20|42588.8|42568.8|42588.1|42568.1|42590.6|42570.6|42588.1|42568.1|1
1626310710000|2021-07-15 00:58:30|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|1
1626310720000|2021-07-15 00:58:40|42585.6|42565.6|42589.9|42569.9|42589.9|42569.9|42585.6|42565.6|1
1626310740000|2021-07-15 00:59:00|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|5
1626310760000|2021-07-15 00:59:20|||||||||2
1626310780000|2021-07-15 00:59:40|42590.6|42570.6|42589.9|42569.9|42590.6|42570.6|42589.9|42569.9|0
1626310790000|2021-07-15 00:59:50|42590.6|42570.6|42592.4|42572.4|42592.4|42572.4|42590.6|42570.6|2
1626310800000|2021-07-15 01:00:00|42594.9|42574.9|42612.4|42592.4|42612.4|42592.4|42584.9|42564.9|44
1626310810000|2021-07-15 01:00:10|42614.9|42594.9|42594.9|42574.9|42614.9|42594.9|42594.9|42574.9|38
1626310820000|2021-07-15 01:00:20|42594.2|42574.2|42604.9|42584.9|42604.9|42584.9|42594.2|42574.2|15
1626310830000|2021-07-15 01:00:30|42607.4|42587.4|42589.9|42569.9|42607.4|42587.4|42589.9|42569.9|20
1626310840000|2021-07-15 01:00:40|42592.4|42572.4|42594.9|42574.9|42596.7|42576.7|42587.4|42567.4|17
1626310850000|2021-07-15 01:00:50|42592.4|42572.4|42587.4|42567.4|42594.9|42574.9|42577.4|42557.4|19
1626310860000|2021-07-15 01:01:00|42586.7|42566.7|42572.4|42552.4|42586.7|42566.7|42569.9|42549.9|19
1626310870000|2021-07-15 01:01:10|42573.1|42553.1|42574.9|42554.9|42577.4|42557.4|42569.9|42549.9|15
1626310880000|2021-07-15 01:01:20|42573.1|42553.1|42568.1|42548.1|42573.1|42553.1|42565.6|42545.6|17
1626310890000|2021-07-15 01:01:30|42566.3|42546.3|42557.4|42537.4|42568.1|42548.1|42553.1|42533.1|34
1626310900000|2021-07-15 01:01:40|42559.9|42539.9|42532.4|42512.4|42569.9|42549.9|42529.9|42509.9|30
1626310910000|2021-07-15 01:01:50|42529.9|42509.9|42522.4|42502.4|42529.9|42509.9|42522.4|42502.4|15
1626310920000|2021-07-15 01:02:00|42524.9|42504.9|42519.9|42499.9|42529.9|42509.9|42519.9|42499.9|26
1626310930000|2021-07-15 01:02:10|42523.5|42503.5|42535.6|42515.6|42535.6|42515.6|42523.5|42503.5|19
1626310940000|2021-07-15 01:02:20|42534.9|42514.9|42529.9|42509.9|42539.2|42519.2|42529.9|42509.9|19
1626310950000|2021-07-15 01:02:30|42527.4|42507.4|42524.9|42504.9|42527.4|42507.4|42522.4|42502.4|6
1626310960000|2021-07-15 01:02:40|42526.7|42506.7|42537.4|42517.4|42537.4|42517.4|42526.7|42506.7|12
1626310970000|2021-07-15 01:02:50|42534.9|42514.9|42538.1|42518.1|42538.1|42518.1|42532.4|42512.4|10
1626310980000|2021-07-15 01:03:00|42534.9|42514.9|42544.9|42524.9|42544.9|42524.9|42534.9|42514.9|17
1626310990000|2021-07-15 01:03:10|42549.9|42529.9|42567.4|42547.4|42567.4|42547.4|42549.9|42529.9|16
1626311000000|2021-07-15 01:03:20|42569.9|42549.9|42569.9|42549.9|42572.4|42552.4|42567.4|42547.4|11
1626311010000|2021-07-15 01:03:30|42570.6|42550.6|42568.1|42548.1|42574.9|42554.9|42565.6|42545.6|11
1626311020000|2021-07-15 01:03:40|42567.4|42547.4|42565.6|42545.6|42569.9|42549.9|42565.6|42545.6|3
1626311030000|2021-07-15 01:03:50|42567.4|42547.4|42564.9|42544.9|42567.4|42547.4|42560.6|42540.6|6
1626311040000|2021-07-15 01:04:00|42565.6|42545.6|42557.4|42537.4|42567.4|42547.4|42557.4|42537.4|28
1626311050000|2021-07-15 01:04:10|42554.9|42534.9|42556.7|42536.7|42556.7|42536.7|42554.2|42534.2|15
1626311060000|2021-07-15 01:04:20|42557.4|42537.4|42547.4|42527.4|42557.4|42537.4|42547.4|42527.4|12
1626311070000|2021-07-15 01:04:30|42549.9|42529.9|42568.5|42548.5|42568.5|42548.5|42549.9|42529.9|15
1626311080000|2021-07-15 01:04:40|42569.2|42549.2|42574.2|42554.2|42574.2|42554.2|42562.4|42542.4|18
1626311090000|2021-07-15 01:04:50|42573.5|42553.5|42569.9|42549.9|42573.5|42553.5|42569.9|42549.9|2
1626311100000|2021-07-15 01:05:00|42567.4|42547.4|42559.9|42539.9|42567.4|42547.4|42559.9|42539.9|13
1626311110000|2021-07-15 01:05:10|42558.1|42538.1|42559.9|42539.9|42562.4|42542.4|42557.4|42537.4|2
1626311120000|2021-07-15 01:05:20|42559.2|42539.2|42534.2|42514.2|42559.2|42539.2|42534.2|42514.2|10
1626311130000|2021-07-15 01:05:30|42532.4|42512.4|42539.9|42519.9|42539.9|42519.9|42529.9|42509.9|11
1626311140000|2021-07-15 01:05:40|42538.1|42518.1|42542.4|42522.4|42542.4|42522.4|42538.1|42518.1|1
1626311150000|2021-07-15 01:05:50|42546|42526|42549.9|42529.9|42549.9|42529.9|42546|42526|10
1626311160000|2021-07-15 01:06:00|42547.4|42527.4|42545.6|42525.6|42547.4|42527.4|42543.1|42523.1|9
1626311170000|2021-07-15 01:06:10|42544.9|42524.9|42548.1|42528.1|42548.1|42528.1|42544.9|42524.9|6
1626311180000|2021-07-15 01:06:20|42554.2|42534.2|42562.4|42542.4|42562.4|42542.4|42554.2|42534.2|12
1626311190000|2021-07-15 01:06:30|42560.6|42540.6|42564.9|42544.9|42564.9|42544.9|42559.9|42539.9|6
1626311200000|2021-07-15 01:06:40|42566.7|42546.7|42574.9|42554.9|42574.9|42554.9|42566.7|42546.7|10
1626311210000|2021-07-15 01:06:50|42573.1|42553.1|42576|42556|42576|42556|42569.9|42549.9|5
1626311220000|2021-07-15 01:07:00|42578.5|42558.5|42572.4|42552.4|42578.5|42558.5|42572.4|42552.4|2
1626311230000|2021-07-15 01:07:10|42570.6|42550.6|42564.9|42544.9|42570.6|42550.6|42564.9|42544.9|5
1626311240000|2021-07-15 01:07:20|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|2
1626311250000|2021-07-15 01:07:30|42558.1|42538.1|42562.4|42542.4|42562.4|42542.4|42557.4|42537.4|8
1626311260000|2021-07-15 01:07:40|42564.2|42544.2|42569.9|42549.9|42569.9|42549.9|42564.2|42544.2|4
1626311270000|2021-07-15 01:07:50|42571.3|42551.3|42569.9|42549.9|42572.4|42552.4|42569.9|42549.9|5
1626311280000|2021-07-15 01:08:00|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42562.4|42542.4|9
1626311300000|2021-07-15 01:08:20|42574.9|42554.9|42579.9|42559.9|42579.9|42559.9|42574.9|42554.9|5
1626311310000|2021-07-15 01:08:30|42591.7|42571.7|42601.7|42581.7|42601.7|42581.7|42591.7|42571.7|24
1626311320000|2021-07-15 01:08:40|42596.3|42576.3|42594.2|42574.2|42597.4|42577.4|42592.4|42572.4|3
1626311330000|2021-07-15 01:08:50|42594.9|42574.9|42592.4|42572.4|42595.6|42575.6|42589.9|42569.9|4
1626311340000|2021-07-15 01:09:00|42589.9|42569.9|42584.9|42564.9|42592.4|42572.4|42582.4|42562.4|8
1626311350000|2021-07-15 01:09:10|42587.4|42567.4|42584.9|42564.9|42587.4|42567.4|42579.9|42559.9|8
1626311360000|2021-07-15 01:09:20|42583.1|42563.1|42589.9|42569.9|42589.9|42569.9|42582.4|42562.4|6
1626311370000|2021-07-15 01:09:30|42592.4|42572.4|42599.2|42579.2|42601.7|42581.7|42592.4|42572.4|11
1626311380000|2021-07-15 01:09:40|42597.4|42577.4|42599.9|42579.9|42599.9|42579.9|42595.6|42575.6|11
1626311390000|2021-07-15 01:09:50|42597.4|42577.4|42602.4|42582.4|42602.4|42582.4|42597.4|42577.4|5
1626311400000|2021-07-15 01:10:00|42599.9|42579.9|42597.4|42577.4|42599.9|42579.9|42597.4|42577.4|5
1626311410000|2021-07-15 01:10:10|42595.6|42575.6|42597.4|42577.4|42597.4|42577.4|42594.9|42574.9|2
1626311420000|2021-07-15 01:10:20|42599.9|42579.9|42602.4|42582.4|42602.4|42582.4|42599.9|42579.9|1
1626311430000|2021-07-15 01:10:30|42604.2|42584.2|42609.9|42589.9|42611.7|42591.7|42604.2|42584.2|5
1626311440000|2021-07-15 01:10:40|42616|42596|42622.4|42602.4|42622.4|42602.4|42614.9|42594.9|17
1626311450000|2021-07-15 01:10:50|42619.9|42599.9|42605.6|42585.6|42619.9|42599.9|42605.6|42585.6|10
1626311460000|2021-07-15 01:11:00|42607.4|42587.4|42609.9|42589.9|42612.4|42592.4|42607.4|42587.4|12
1626311470000|2021-07-15 01:11:10|42611.7|42591.7|42607.4|42587.4|42612.4|42592.4|42607.4|42587.4|4
1626311480000|2021-07-15 01:11:20|42602.4|42582.4|42600.6|42580.6|42602.4|42582.4|42599.9|42579.9|22
1626311490000|2021-07-15 01:11:30|42599.9|42579.9|42597.4|42577.4|42599.9|42579.9|42594.9|42574.9|5
1626311500000|2021-07-15 01:11:40|42598.1|42578.1|42617.4|42597.4|42617.4|42597.4|42598.1|42578.1|37
1626311510000|2021-07-15 01:11:50|42622.4|42602.4|42620.6|42600.6|42622.4|42602.4|42619.9|42599.9|16
1626311520000|2021-07-15 01:12:00|42619.9|42599.9|42615.6|42595.6|42619.9|42599.9|42615.6|42595.6|14
1626311530000|2021-07-15 01:12:10|42614.9|42594.9|42627.4|42607.4|42627.4|42607.4|42614.9|42594.9|11
1626311540000|2021-07-15 01:12:20|42629.9|42609.9|42634.2|42614.2|42636.7|42616.7|42629.9|42609.9|14
1626311550000|2021-07-15 01:12:30|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42632.4|42612.4|2
1626311560000|2021-07-15 01:12:40|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|1
1626311570000|2021-07-15 01:12:50|42634.9|42614.9|42629.9|42609.9|42634.9|42614.9|42629.9|42609.9|10
1626311580000|2021-07-15 01:13:00|42627.4|42607.4|42627.4|42607.4|42630.6|42610.6|42624.9|42604.9|26
1626311590000|2021-07-15 01:13:10|42629.9|42609.9|42629.9|42609.9|42634.9|42614.9|42629.9|42609.9|16
1626311600000|2021-07-15 01:13:20|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|5
1626311610000|2021-07-15 01:13:30|42622.4|42602.4|42624.9|42604.9|42624.9|42604.9|42619.9|42599.9|7
1626311620000|2021-07-15 01:13:40|42627.4|42607.4|42624.9|42604.9|42627.4|42607.4|42621.7|42601.7|10
1626311630000|2021-07-15 01:13:50|42629.9|42609.9|42632.4|42612.4|42634.2|42614.2|42629.9|42609.9|3
1626311640000|2021-07-15 01:14:00|42629.9|42609.9|42629.9|42609.9|42632.4|42612.4|42629.9|42609.9|16
1626311650000|2021-07-15 01:14:10|42627.4|42607.4|42629.9|42609.9|42632.4|42612.4|42627.4|42607.4|1
1626311660000|2021-07-15 01:14:20|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|1
1626311670000|2021-07-15 01:14:30|42634.2|42614.2|42629.9|42609.9|42637.4|42617.4|42629.9|42609.9|9
1626311680000|2021-07-15 01:14:40|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|42629.9|42609.9|1
1626311690000|2021-07-15 01:14:50|42631.7|42611.7|42629.9|42609.9|42631.7|42611.7|42629.9|42609.9|0
1626311700000|2021-07-15 01:15:00|42631.7|42611.7|42624.9|42604.9|42631.7|42611.7|42624.9|42604.9|8
1626311710000|2021-07-15 01:15:10|42623.1|42603.1|42627.4|42607.4|42627.4|42607.4|42622.4|42602.4|10
1626311720000|2021-07-15 01:15:20|42629.9|42609.9|42627.4|42607.4|42629.9|42609.9|42626.7|42606.7|0
1626311730000|2021-07-15 01:15:30|42622.4|42602.4|42627.4|42607.4|42629.9|42609.9|42622.4|42602.4|4
1626311740000|2021-07-15 01:15:40|42626.7|42606.7|42632.4|42612.4|42632.4|42612.4|42624.9|42604.9|0
1626311750000|2021-07-15 01:15:50|42636.7|42616.7|42649.9|42629.9|42649.9|42629.9|42636.7|42616.7|11
1626311760000|2021-07-15 01:16:00|42650.6|42630.6|42659.9|42639.9|42659.9|42639.9|42650.6|42630.6|16
1626311770000|2021-07-15 01:16:10|42664.9|42644.9|42667.4|42647.4|42669.9|42649.9|42664.9|42644.9|17
1626311780000|2021-07-15 01:16:20|42665.6|42645.6|42679.2|42659.2|42682.4|42662.4|42665.6|42645.6|33
1626311790000|2021-07-15 01:16:30|42677.4|42657.4|42671.7|42651.7|42677.4|42657.4|42671|42651|12
1626311800000|2021-07-15 01:16:40|42666.7|42646.7|42669.9|42649.9|42669.9|42649.9|42666.7|42646.7|45
1626311810000|2021-07-15 01:16:50|||||||||35
1626311820000|2021-07-15 01:17:00|42667.4|42647.4|42662.4|42642.4|42669.9|42649.9|42662.4|42642.4|39
1626311830000|2021-07-15 01:17:10|42659.9|42639.9|42661.7|42641.7|42662.4|42642.4|42659.9|42639.9|7
1626311840000|2021-07-15 01:17:20|42662.4|42642.4|42659.9|42639.9|42664.9|42644.9|42659.9|42639.9|4
1626311850000|2021-07-15 01:17:30|42663.5|42643.5|42664.9|42644.9|42664.9|42644.9|42662.4|42642.4|2
1626311860000|2021-07-15 01:17:40|||||||||6
1626311870000|2021-07-15 01:17:50|42666.7|42646.7|42664.9|42644.9|42666.7|42646.7|42664.2|42644.2|14
1626311880000|2021-07-15 01:18:00|42669.9|42649.9|42664.9|42644.9|42669.9|42649.9|42664.9|42644.9|16
1626311890000|2021-07-15 01:18:10|42666.7|42646.7|42659.9|42639.9|42667.4|42647.4|42659.9|42639.9|14
1626311900000|2021-07-15 01:18:20|42658.1|42638.1|42657.4|42637.4|42659.9|42639.9|42657.4|42637.4|0
1626311910000|2021-07-15 01:18:30|42659.2|42639.2|42657.4|42637.4|42659.2|42639.2|42657.4|42637.4|2
1626311920000|2021-07-15 01:18:40|42659.9|42639.9|42657.4|42637.4|42659.9|42639.9|42654.9|42634.9|4
1626311930000|2021-07-15 01:18:50|42656.7|42636.7|42654.9|42634.9|42657.4|42637.4|42654.9|42634.9|0
1626311940000|2021-07-15 01:19:00|42657.4|42637.4|42659.9|42639.9|42659.9|42639.9|42654.9|42634.9|11
1626311950000|2021-07-15 01:19:10|42657.4|42637.4|42662.4|42642.4|42662.4|42642.4|42655.6|42635.6|8
1626311960000|2021-07-15 01:19:20|42664.9|42644.9|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|3
1626311970000|2021-07-15 01:19:30|42664.9|42644.9|42664.2|42644.2|42667.4|42647.4|42662.4|42642.4|4
1626311980000|2021-07-15 01:19:40|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|9
1626311990000|2021-07-15 01:19:50|||||||||18
1626312000000|2021-07-15 01:20:00|42669.9|42649.9|42679.9|42659.9|42679.9|42659.9|42669.9|42649.9|26
1626312010000|2021-07-15 01:20:10|42681.7|42661.7|42679.9|42659.9|42682.4|42662.4|42679.9|42659.9|0
1626312020000|2021-07-15 01:20:20|42678.1|42658.1|42682.4|42662.4|42682.4|42662.4|42677.4|42657.4|4
1626312030000|2021-07-15 01:20:30|42684.9|42664.9|42687.4|42667.4|42687.4|42667.4|42684.9|42664.9|3
1626312040000|2021-07-15 01:20:40|42684.9|42664.9|42679.9|42659.9|42684.9|42664.9|42679.9|42659.9|6
1626312050000|2021-07-15 01:20:50|42682.4|42662.4|42684.9|42664.9|42686.7|42666.7|42679.9|42659.9|4
1626312060000|2021-07-15 01:21:00|42682.4|42662.4|42682.4|42662.4|42684.9|42664.9|42682.4|42662.4|8
1626312070000|2021-07-15 01:21:10|42684.9|42664.9|42679.9|42659.9|42684.9|42664.9|42679.9|42659.9|5
1626312080000|2021-07-15 01:21:20|42682.4|42662.4|42679.9|42659.9|42682.4|42662.4|42679.9|42659.9|23
1626312090000|2021-07-15 01:21:30|42681.7|42661.7|42682.4|42662.4|42682.4|42662.4|42681.7|42661.7|4
1626312100000|2021-07-15 01:21:40|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|0
1626312110000|2021-07-15 01:21:50|42687.4|42667.4|42696.7|42676.7|42696.7|42676.7|42687.4|42667.4|16
1626312120000|2021-07-15 01:22:00|42699.9|42679.9|42695.6|42675.6|42699.9|42679.9|42695.6|42675.6|5
1626312130000|2021-07-15 01:22:10|42693.8|42673.8|42697.4|42677.4|42697.4|42677.4|42693.8|42673.8|6
1626312140000|2021-07-15 01:22:20|42694.9|42674.9|42699.9|42679.9|42699.9|42679.9|42694.9|42674.9|1
1626312150000|2021-07-15 01:22:30|42702.4|42682.4|42707.4|42687.4|42709.9|42689.9|42699.9|42679.9|9
1626312160000|2021-07-15 01:22:40|42709.9|42689.9|42704.9|42684.9|42709.9|42689.9|42704.9|42684.9|6
1626312170000|2021-07-15 01:22:50|42700.6|42680.6|42699.9|42679.9|42700.6|42680.6|42699.9|42679.9|17
1626312180000|2021-07-15 01:23:00|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|42690.6|42670.6|18
1626312190000|2021-07-15 01:23:10|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42690.6|42670.6|4
1626312200000|2021-07-15 01:23:20|42690.6|42670.6|42694.9|42674.9|42694.9|42674.9|42689.9|42669.9|5
1626312210000|2021-07-15 01:23:30|42691.3|42671.3|42689.9|42669.9|42691.3|42671.3|42689.9|42669.9|2
1626312220000|2021-07-15 01:23:40|42687.4|42667.4|42679.9|42659.9|42687.4|42667.4|42679.9|42659.9|3
1626312230000|2021-07-15 01:23:50|42679.2|42659.2|42672.4|42652.4|42679.2|42659.2|42669.9|42649.9|23
1626312240000|2021-07-15 01:24:00|42674.2|42654.2|42662.4|42642.4|42674.9|42654.9|42662.4|42642.4|11
1626312250000|2021-07-15 01:24:10|42664.9|42644.9|42669.9|42649.9|42669.9|42649.9|42664.9|42644.9|9
1626312260000|2021-07-15 01:24:20|42668.1|42648.1|42669.9|42649.9|42672.4|42652.4|42667.4|42647.4|13
1626312270000|2021-07-15 01:24:30|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42669.9|42649.9|0
1626312280000|2021-07-15 01:24:40|42670.6|42650.6|42666.7|42646.7|42672.4|42652.4|42666.7|42646.7|6
1626312290000|2021-07-15 01:24:50|42664.9|42644.9|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|4
1626312300000|2021-07-15 01:25:00|42664.9|42644.9|42660.6|42640.6|42664.9|42644.9|42660.6|42640.6|2
1626312310000|2021-07-15 01:25:10|42659.9|42639.9|42674.2|42654.2|42676.7|42656.7|42659.9|42639.9|25
1626312320000|2021-07-15 01:25:20|42671.7|42651.7|42673.5|42653.5|42674.2|42654.2|42671.7|42651.7|1
1626312330000|2021-07-15 01:25:30|42674.2|42654.2|42664.2|42644.2|42674.9|42654.9|42664.2|42644.2|14
1626312340000|2021-07-15 01:25:40|42661.7|42641.7|42657.4|42637.4|42661.7|42641.7|42657.4|42637.4|2
1626312350000|2021-07-15 01:25:50|42654.9|42634.9|42657.4|42637.4|42658.1|42638.1|42654.9|42634.9|2
1626312360000|2021-07-15 01:26:00|42655.6|42635.6|42657.4|42637.4|42657.4|42637.4|42654.9|42634.9|5
1626312370000|2021-07-15 01:26:10|42659.9|42639.9|42657.4|42637.4|42659.9|42639.9|42657.4|42637.4|2
1626312380000|2021-07-15 01:26:20|||||||||1
1626312390000|2021-07-15 01:26:30|42659.9|42639.9|42657.4|42637.4|42659.9|42639.9|42657.4|42637.4|0
1626312400000|2021-07-15 01:26:40|42659.9|42639.9|42664.9|42644.9|42664.9|42644.9|42659.9|42639.9|4
1626312410000|2021-07-15 01:26:50|42667.4|42647.4|42669.9|42649.9|42669.9|42649.9|42664.9|42644.9|11
1626312420000|2021-07-15 01:27:00|42664.9|42644.9|42669.9|42649.9|42669.9|42649.9|42664.9|42644.9|2
1626312430000|2021-07-15 01:27:10|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|5
1626312440000|2021-07-15 01:27:20|42677.4|42657.4|42679.9|42659.9|42682.4|42662.4|42677.4|42657.4|5
1626312450000|2021-07-15 01:27:30|42677.4|42657.4|42674.9|42654.9|42679.9|42659.9|42674.9|42654.9|11
1626312460000|2021-07-15 01:27:40|42670.6|42650.6|42672.4|42652.4|42672.4|42652.4|42669.9|42649.9|1
1626312480000|2021-07-15 01:28:00|42677.4|42657.4|42677.4|42657.4|42679.9|42659.9|42677.4|42657.4|5
1626312490000|2021-07-15 01:28:10|42679.9|42659.9|42677.4|42657.4|42679.9|42659.9|42674.9|42654.9|7
1626312500000|2021-07-15 01:28:20|42676.7|42656.7|42674.9|42654.9|42676.7|42656.7|42674.9|42654.9|2
1626312510000|2021-07-15 01:28:30|||||||||3
1626312520000|2021-07-15 01:28:40|42675.6|42655.6|42674.2|42654.2|42677.4|42657.4|42674.2|42654.2|3
1626312530000|2021-07-15 01:28:50|42674.9|42654.9|42669.9|42649.9|42674.9|42654.9|42669.9|42649.9|1
1626312540000|2021-07-15 01:29:00|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|7
1626312550000|2021-07-15 01:29:10|42662.4|42642.4|42659.9|42639.9|42663.5|42643.5|42659.9|42639.9|5
1626312560000|2021-07-15 01:29:20|42661.7|42641.7|42662.4|42642.4|42662.4|42642.4|42661.7|42641.7|2
1626312570000|2021-07-15 01:29:30|42659.9|42639.9|42664.9|42644.9|42664.9|42644.9|42659.9|42639.9|2
1626312580000|2021-07-15 01:29:40|42663.1|42643.1|42662.4|42642.4|42663.1|42643.1|42659.9|42639.9|1
1626312590000|2021-07-15 01:29:50|42664.2|42644.2|42672.4|42652.4|42674.9|42654.9|42664.2|42644.2|2
1626312600000|2021-07-15 01:30:00|42674.2|42654.2|42682.4|42662.4|42682.4|42662.4|42674.2|42654.2|8
1626312610000|2021-07-15 01:30:10|42687.4|42667.4|42696.7|42676.7|42696.7|42676.7|42687.4|42667.4|17
1626312620000|2021-07-15 01:30:20|42697.4|42677.4|42687.4|42667.4|42697.4|42677.4|42687.4|42667.4|2
1626312630000|2021-07-15 01:30:30|42689.9|42669.9|42679.9|42659.9|42689.9|42669.9|42679.9|42659.9|7
1626312640000|2021-07-15 01:30:40|42678.1|42658.1|42669.9|42649.9|42678.1|42658.1|42669.9|42649.9|3
1626312650000|2021-07-15 01:30:50|42667.4|42647.4|42657.4|42637.4|42669.9|42649.9|42657.4|42637.4|15
1626312660000|2021-07-15 01:31:00|42659.2|42639.2|42657.4|42637.4|42662.4|42642.4|42657.4|42637.4|3
1626312670000|2021-07-15 01:31:10|42659.9|42639.9|42657.4|42637.4|42662.4|42642.4|42657.4|42637.4|3
1626312680000|2021-07-15 01:31:20|42661.7|42641.7|42660.6|42640.6|42662.4|42642.4|42659.9|42639.9|3
1626312690000|2021-07-15 01:31:30|42659.9|42639.9|42655.6|42635.6|42659.9|42639.9|42655.6|42635.6|14
1626312700000|2021-07-15 01:31:40|42654.9|42634.9|42650.6|42630.6|42655.6|42635.6|42650.6|42630.6|8
1626312710000|2021-07-15 01:31:50|42652.4|42632.4|42647.4|42627.4|42652.4|42632.4|42645.6|42625.6|10
1626312720000|2021-07-15 01:32:00|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42642.4|42622.4|8
1626312730000|2021-07-15 01:32:10|42647.4|42627.4|42649.9|42629.9|42649.9|42629.9|42644.9|42624.9|6
1626312740000|2021-07-15 01:32:20|42648.1|42628.1|42644.9|42624.9|42648.1|42628.1|42644.9|42624.9|3
1626312750000|2021-07-15 01:32:30|42648.5|42628.5|42657.4|42637.4|42657.4|42637.4|42648.5|42628.5|9
1626312760000|2021-07-15 01:32:40|42659.9|42639.9|42667.4|42647.4|42667.4|42647.4|42659.9|42639.9|1
1626312770000|2021-07-15 01:32:50|42674.2|42654.2|42681.7|42661.7|42681.7|42661.7|42674.2|42654.2|8
1626312780000|2021-07-15 01:33:00|42682.4|42662.4|42682.4|42662.4|42684.2|42664.2|42677.4|42657.4|7
1626312790000|2021-07-15 01:33:10|42679.9|42659.9|42672.4|42652.4|42679.9|42659.9|42672.4|42652.4|16
1626312800000|2021-07-15 01:33:20|42669.9|42649.9|42692.4|42672.4|42694.2|42674.2|42669.9|42649.9|18
1626312810000|2021-07-15 01:33:30|42689.9|42669.9|42694.9|42674.9|42694.9|42674.9|42689.9|42669.9|6
1626312820000|2021-07-15 01:33:40|42696.3|42676.3|42695.6|42675.6|42698.1|42678.1|42695.6|42675.6|10
1626312830000|2021-07-15 01:33:50|42696.3|42676.3|42694.9|42674.9|42698.1|42678.1|42694.9|42674.9|30
1626312840000|2021-07-15 01:34:00|42699.9|42679.9|42697.4|42677.4|42699.9|42679.9|42694.9|42674.9|61
1626312850000|2021-07-15 01:34:10|42694.9|42674.9|42684.9|42664.9|42694.9|42674.9|42684.9|42664.9|5
1626312860000|2021-07-15 01:34:20|42687.4|42667.4|42677.4|42657.4|42687.4|42667.4|42675.6|42655.6|11
1626312870000|2021-07-15 01:34:30|42675.6|42655.6|42672.4|42652.4|42677.4|42657.4|42672.4|42652.4|4
1626312880000|2021-07-15 01:34:40|42669.9|42649.9|42664.9|42644.9|42669.9|42649.9|42664.9|42644.9|1
1626312890000|2021-07-15 01:34:50|42665.6|42645.6|42667.4|42647.4|42667.4|42647.4|42665.6|42645.6|1
1626312900000|2021-07-15 01:35:00|42666.7|42646.7|42669.9|42649.9|42669.9|42649.9|42664.9|42644.9|5
1626312910000|2021-07-15 01:35:10|42672.4|42652.4|42682.4|42662.4|42682.4|42662.4|42672.4|42652.4|6
1626312920000|2021-07-15 01:35:20|42684.9|42664.9|42692.4|42672.4|42692.4|42672.4|42684.9|42664.9|1
1626312930000|2021-07-15 01:35:30|42694.2|42674.2|42694.9|42674.9|42699.2|42679.2|42694.2|42674.2|9
1626312940000|2021-07-15 01:35:40|42695.6|42675.6|42697.4|42677.4|42697.4|42677.4|42695.6|42675.6|1
1626312950000|2021-07-15 01:35:50|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|3
1626312960000|2021-07-15 01:36:00|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|11
1626312970000|2021-07-15 01:36:10|42695.6|42675.6|42689.9|42669.9|42695.6|42675.6|42689.9|42669.9|3
1626312980000|2021-07-15 01:36:20|42692.4|42672.4|42692.4|42672.4|42694.9|42674.9|42692.4|42672.4|0
1626312990000|2021-07-15 01:36:30|42689.9|42669.9|42689.9|42669.9|42692.4|42672.4|42689.9|42669.9|11
1626313000000|2021-07-15 01:36:40|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42689.9|42669.9|0
1626313030000|2021-07-15 01:37:10|42694.2|42674.2|42692.4|42672.4|42694.2|42674.2|42687.4|42667.4|9
1626313040000|2021-07-15 01:37:20|42694.9|42674.9|42704.9|42684.9|42704.9|42684.9|42694.9|42674.9|5
1626313050000|2021-07-15 01:37:30|42709.9|42689.9|42711.7|42691.7|42711.7|42691.7|42709.9|42689.9|8
1626313060000|2021-07-15 01:37:40|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|4
1626313070000|2021-07-15 01:37:50|42713.1|42693.1|42712.4|42692.4|42714.9|42694.9|42709.9|42689.9|10
1626313080000|2021-07-15 01:38:00|42709.9|42689.9|42702.4|42682.4|42709.9|42689.9|42702.4|42682.4|7
1626313090000|2021-07-15 01:38:10|42701.7|42681.7|42699.9|42679.9|42701.7|42681.7|42698.1|42678.1|6
1626313100000|2021-07-15 01:38:20|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|6
1626313110000|2021-07-15 01:38:30|42697.4|42677.4|42684.9|42664.9|42702.4|42682.4|42679.9|42659.9|48
1626313120000|2021-07-15 01:38:40|42684.2|42664.2|42682.4|42662.4|42684.9|42664.9|42679.9|42659.9|5
1626313130000|2021-07-15 01:38:50|42681.7|42661.7|42682.4|42662.4|42682.4|42662.4|42679.9|42659.9|4
1626313140000|2021-07-15 01:39:00|42683.1|42663.1|42704.9|42684.9|42706.7|42686.7|42683.1|42663.1|20
1626313150000|2021-07-15 01:39:10|42702.4|42682.4|42707.4|42687.4|42707.4|42687.4|42702.4|42682.4|7
1626313160000|2021-07-15 01:39:20|42709.2|42689.2|42720.6|42700.6|42724.9|42704.9|42709.2|42689.2|24
1626313170000|2021-07-15 01:39:30|42719.9|42699.9|42714.9|42694.9|42719.9|42699.9|42714.9|42694.9|4
1626313180000|2021-07-15 01:39:40|42716.7|42696.7|42711.7|42691.7|42717.4|42697.4|42711.7|42691.7|4
1626313190000|2021-07-15 01:39:50|42712.4|42692.4|42709.9|42689.9|42712.4|42692.4|42709.9|42689.9|7
1626313200000|2021-07-15 01:40:00|42708.1|42688.1|42712.4|42692.4|42712.4|42692.4|42708.1|42688.1|8
1626313210000|2021-07-15 01:40:10|42714.9|42694.9|42714.9|42694.9|42717.4|42697.4|42712.4|42692.4|4
1626313220000|2021-07-15 01:40:20|42717.4|42697.4|42719.9|42699.9|42721.7|42701.7|42714.9|42694.9|12
1626313230000|2021-07-15 01:40:30|42722.4|42702.4|42727.4|42707.4|42727.4|42707.4|42719.9|42699.9|14
1626313240000|2021-07-15 01:40:40|42729.9|42709.9|42727.4|42707.4|42729.9|42709.9|42727.4|42707.4|7
1626313250000|2021-07-15 01:40:50|42731|42711|42729.9|42709.9|42732.4|42712.4|42729.2|42709.2|17
1626313260000|2021-07-15 01:41:00|42731.7|42711.7|42734.9|42714.9|42734.9|42714.9|42731.7|42711.7|11
1626313270000|2021-07-15 01:41:10|42733.1|42713.1|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|5
1626313280000|2021-07-15 01:41:20|42733.1|42713.1|42741.7|42721.7|42741.7|42721.7|42733.1|42713.1|7
1626313290000|2021-07-15 01:41:30|42739.9|42719.9|42737.4|42717.4|42742.4|42722.4|42734.9|42714.9|7
1626313300000|2021-07-15 01:41:40|42734.9|42714.9|42732.4|42712.4|42737.4|42717.4|42730.6|42710.6|7
1626313310000|2021-07-15 01:41:50|42733.1|42713.1|42734.9|42714.9|42737.4|42717.4|42733.1|42713.1|3
1626313320000|2021-07-15 01:42:00|42736.7|42716.7|42742.4|42722.4|42744.2|42724.2|42736.7|42716.7|8
1626313330000|2021-07-15 01:42:10|42744.2|42724.2|42742.4|42722.4|42744.9|42724.9|42740.6|42720.6|7
1626313340000|2021-07-15 01:42:20|42743.1|42723.1|42742.4|42722.4|42746.7|42726.7|42742.4|42722.4|6
1626313350000|2021-07-15 01:42:30|42744.9|42724.9|42739.9|42719.9|42744.9|42724.9|42739.9|42719.9|6
1626313360000|2021-07-15 01:42:40|42737.4|42717.4|42742.4|42722.4|42742.4|42722.4|42737.4|42717.4|6
1626313370000|2021-07-15 01:42:50|42744.2|42724.2|42742.4|42722.4|42744.9|42724.9|42739.9|42719.9|11
1626313380000|2021-07-15 01:43:00|42744.2|42724.2|42735.6|42715.6|42744.2|42724.2|42735.6|42715.6|5
1626313390000|2021-07-15 01:43:10|42739.9|42719.9|42734.9|42714.9|42739.9|42719.9|42734.9|42714.9|8
1626313400000|2021-07-15 01:43:20|42734.2|42714.2|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|3
1626313410000|2021-07-15 01:43:30|42736.7|42716.7|42739.9|42719.9|42739.9|42719.9|42736.7|42716.7|5
1626313420000|2021-07-15 01:43:40|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|42741.7|42721.7|5
1626313430000|2021-07-15 01:43:50|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|0
1626313440000|2021-07-15 01:44:00|42739.9|42719.9|42742.4|42722.4|42744.9|42724.9|42739.9|42719.9|3
1626313450000|2021-07-15 01:44:10|42744.2|42724.2|42739.9|42719.9|42744.9|42724.9|42739.9|42719.9|1
1626313460000|2021-07-15 01:44:20|42740.6|42720.6|42737.4|42717.4|42744.9|42724.9|42737.4|42717.4|8
1626313470000|2021-07-15 01:44:30|42734.9|42714.9|42722.4|42702.4|42734.9|42714.9|42722.4|42702.4|3
1626313480000|2021-07-15 01:44:40|42720.6|42700.6|42722.4|42702.4|42722.4|42702.4|42719.9|42699.9|2
1626313490000|2021-07-15 01:44:50|42723.8|42703.8|42729.9|42709.9|42729.9|42709.9|42723.8|42703.8|2
1626313500000|2021-07-15 01:45:00|42731.7|42711.7|42741.7|42721.7|42741.7|42721.7|42731.7|42711.7|6
1626313510000|2021-07-15 01:45:10|42743.5|42723.5|42741.7|42721.7|42743.5|42723.5|42741.7|42721.7|5
1626313520000|2021-07-15 01:45:20|42742.4|42722.4|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|1
1626313530000|2021-07-15 01:45:30|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|1
1626313550000|2021-07-15 01:45:50|42739.2|42719.2|42737.4|42717.4|42742.4|42722.4|42737.4|42717.4|9
1626313560000|2021-07-15 01:46:00|42734.9|42714.9|42737.4|42717.4|42737.4|42717.4|42734.9|42714.9|2
1626313570000|2021-07-15 01:46:10|42732.4|42712.4|42730.6|42710.6|42732.4|42712.4|42730.6|42710.6|5
1626313580000|2021-07-15 01:46:20|42728.8|42708.8|42719.9|42699.9|42730.6|42710.6|42719.9|42699.9|5
1626313590000|2021-07-15 01:46:30|42718.1|42698.1|42719.9|42699.9|42719.9|42699.9|42718.1|42698.1|5
1626313600000|2021-07-15 01:46:40|42722.4|42702.4|42719.9|42699.9|42722.4|42702.4|42719.9|42699.9|1
1626313610000|2021-07-15 01:46:50|||||||||3
1626313620000|2021-07-15 01:47:00|42719.2|42699.2|42719.9|42699.9|42719.9|42699.9|42717.4|42697.4|6
1626313630000|2021-07-15 01:47:10|42721.7|42701.7|42722.4|42702.4|42722.4|42702.4|42721.7|42701.7|5
1626313640000|2021-07-15 01:47:20|42724.2|42704.2|42719.9|42699.9|42724.9|42704.9|42719.9|42699.9|4
1626313660000|2021-07-15 01:47:40|42719.2|42699.2|42722.4|42702.4|42722.4|42702.4|42717.4|42697.4|7
1626313670000|2021-07-15 01:47:50|42719.9|42699.9|42717.4|42697.4|42722.4|42702.4|42717.4|42697.4|6
1626313680000|2021-07-15 01:48:00|42716.7|42696.7|42714.9|42694.9|42719.2|42699.2|42714.9|42694.9|6
1626313690000|2021-07-15 01:48:10|42714.2|42694.2|42717.4|42697.4|42717.4|42697.4|42712.4|42692.4|7
1626313700000|2021-07-15 01:48:20|42715.6|42695.6|42714.9|42694.9|42719.9|42699.9|42714.9|42694.9|5
1626313710000|2021-07-15 01:48:30|42714.2|42694.2|42709.9|42689.9|42714.2|42694.2|42704.9|42684.9|5
1626313720000|2021-07-15 01:48:40|42708.1|42688.1|42706.7|42686.7|42709.9|42689.9|42704.9|42684.9|4
1626313730000|2021-07-15 01:48:50|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|42704.9|42684.9|2
1626313740000|2021-07-15 01:49:00|42712.4|42692.4|42712.4|42692.4|42714.9|42694.9|42712.4|42692.4|2
1626313750000|2021-07-15 01:49:10|42713.1|42693.1|42712.4|42692.4|42714.9|42694.9|42712.4|42692.4|4
1626313760000|2021-07-15 01:49:20|42714.2|42694.2|42717.4|42697.4|42717.4|42697.4|42712.4|42692.4|0
1626313770000|2021-07-15 01:49:30|42714.9|42694.9|42712.4|42692.4|42717.4|42697.4|42712.4|42692.4|0
1626313780000|2021-07-15 01:49:40|42715.6|42695.6|42714.9|42694.9|42717.4|42697.4|42712.4|42692.4|1
1626313790000|2021-07-15 01:49:50|42712.4|42692.4|42712.4|42692.4|42713.1|42693.1|42712.4|42692.4|0
1626313800000|2021-07-15 01:50:00|42713.1|42693.1|42712.4|42692.4|42713.1|42693.1|42712.4|42692.4|0
1626313810000|2021-07-15 01:50:10|42709.9|42689.9|42699.9|42679.9|42709.9|42689.9|42697.4|42677.4|11
1626313820000|2021-07-15 01:50:20|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|0
1626313830000|2021-07-15 01:50:30|42702.4|42682.4|42704.9|42684.9|42704.9|42684.9|42699.9|42679.9|2
1626313840000|2021-07-15 01:50:40|42705.6|42685.6|42704.9|42684.9|42707.4|42687.4|42704.9|42684.9|3
1626313850000|2021-07-15 01:50:50|42706.7|42686.7|42712.4|42692.4|42712.4|42692.4|42706.7|42686.7|17
1626313860000|2021-07-15 01:51:00|42714.2|42694.2|42727.4|42707.4|42729.9|42709.9|42714.2|42694.2|14
1626313870000|2021-07-15 01:51:10|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|12
1626313880000|2021-07-15 01:51:20|42731.7|42711.7|42724.9|42704.9|42731.7|42711.7|42722.4|42702.4|6
1626313890000|2021-07-15 01:51:30|42727.4|42707.4|42722.4|42702.4|42727.4|42707.4|42722.4|42702.4|4
1626313900000|2021-07-15 01:51:40|42724.2|42704.2|42727.4|42707.4|42727.4|42707.4|42724.2|42704.2|6
1626313910000|2021-07-15 01:51:50|42729.9|42709.9|42734.9|42714.9|42737.4|42717.4|42729.9|42709.9|8
1626313920000|2021-07-15 01:52:00|42737.4|42717.4|42734.2|42714.2|42737.4|42717.4|42731.7|42711.7|6
1626313930000|2021-07-15 01:52:10|42731.7|42711.7|42734.2|42714.2|42734.2|42714.2|42731.7|42711.7|3
1626313940000|2021-07-15 01:52:20|42734.9|42714.9|42737.4|42717.4|42737.4|42717.4|42732.4|42712.4|9
1626313950000|2021-07-15 01:52:30|42736.7|42716.7|42731.7|42711.7|42736.7|42716.7|42731.7|42711.7|0
1626313960000|2021-07-15 01:52:40|42732.4|42712.4|42732.4|42712.4|42734.2|42714.2|42728.1|42708.1|8
1626313970000|2021-07-15 01:52:50|42729.9|42709.9|42729.9|42709.9|42732.4|42712.4|42727.4|42707.4|11
1626313980000|2021-07-15 01:53:00|42728.1|42708.1|42729.9|42709.9|42734.2|42714.2|42728.1|42708.1|10
1626313990000|2021-07-15 01:53:10|42732.4|42712.4|42728.1|42708.1|42732.4|42712.4|42727.4|42707.4|7
1626314000000|2021-07-15 01:53:20|42729.2|42709.2|42729.9|42709.9|42730.6|42710.6|42727.4|42707.4|0
1626314010000|2021-07-15 01:53:30|42727.4|42707.4|42722.4|42702.4|42729.9|42709.9|42719.9|42699.9|9
1626314020000|2021-07-15 01:53:40|42719.9|42699.9|42727.4|42707.4|42727.4|42707.4|42719.9|42699.9|4
1626314030000|2021-07-15 01:53:50|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42727.4|42707.4|1
1626314040000|2021-07-15 01:54:00|42727.4|42707.4|42729.9|42709.9|42729.9|42709.9|42724.9|42704.9|13
1626314050000|2021-07-15 01:54:10|42732.4|42712.4|42734.2|42714.2|42734.2|42714.2|42729.9|42709.9|1
1626314060000|2021-07-15 01:54:20|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|2
1626314070000|2021-07-15 01:54:30|42734.2|42714.2|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|4
1626314080000|2021-07-15 01:54:40|42732.4|42712.4|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|9
1626314090000|2021-07-15 01:54:50|42734.2|42714.2|42734.9|42714.9|42734.9|42714.9|42732.4|42712.4|0
1626314100000|2021-07-15 01:55:00|42732.4|42712.4|42729.9|42709.9|42732.4|42712.4|42729.9|42709.9|1
1626314110000|2021-07-15 01:55:10|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|7
1626314120000|2021-07-15 01:55:20|42729.2|42709.2|42725.6|42705.6|42732.4|42712.4|42725.6|42705.6|3
1626314130000|2021-07-15 01:55:30|42727.4|42707.4|42720.6|42700.6|42727.4|42707.4|42720.6|42700.6|5
1626314140000|2021-07-15 01:55:40|42719.9|42699.9|42714.2|42694.2|42719.9|42699.9|42714.2|42694.2|2
1626314150000|2021-07-15 01:55:50|42713.5|42693.5|42713.1|42693.1|42713.5|42693.5|42708.5|42688.5|28
1626314160000|2021-07-15 01:56:00|42714.9|42694.9|42707.4|42687.4|42719.9|42699.9|42707.4|42687.4|3
1626314170000|2021-07-15 01:56:10|42706.7|42686.7|42708.1|42688.1|42708.1|42688.1|42704.9|42684.9|3
1626314180000|2021-07-15 01:56:20|42710.6|42690.6|42712.4|42692.4|42714.9|42694.9|42710.6|42690.6|4
1626314190000|2021-07-15 01:56:30|42714.9|42694.9|42712.4|42692.4|42714.9|42694.9|42712.4|42692.4|2
1626314210000|2021-07-15 01:56:50|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|42705.6|42685.6|5
1626314220000|2021-07-15 01:57:00|42708.1|42688.1|42703.8|42683.8|42708.1|42688.1|42703.8|42683.8|0
1626314230000|2021-07-15 01:57:10|42703.1|42683.1|42707.4|42687.4|42709.9|42689.9|42703.1|42683.1|15
1626314240000|2021-07-15 01:57:20|42709.2|42689.2|42712.4|42692.4|42712.4|42692.4|42709.2|42689.2|0
1626314250000|2021-07-15 01:57:30|42714.9|42694.9|42712.4|42692.4|42714.9|42694.9|42712.4|42692.4|1
1626314270000|2021-07-15 01:57:50|42707.4|42687.4|42709.9|42689.9|42711.7|42691.7|42707.4|42687.4|18
1626314280000|2021-07-15 01:58:00|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|42712.4|42692.4|2
1626314290000|2021-07-15 01:58:10|42709.9|42689.9|42707.4|42687.4|42709.9|42689.9|42707.4|42687.4|5
1626314300000|2021-07-15 01:58:20|42704.9|42684.9|42702.4|42682.4|42704.9|42684.9|42702.4|42682.4|5
1626314310000|2021-07-15 01:58:30|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|0
1626314320000|2021-07-15 01:58:40|42702.4|42682.4|42704.9|42684.9|42704.9|42684.9|42699.9|42679.9|1
1626314330000|2021-07-15 01:58:50|42706.7|42686.7|42702.4|42682.4|42707.4|42687.4|42702.4|42682.4|3
1626314340000|2021-07-15 01:59:00|42704.2|42684.2|42705.6|42685.6|42705.6|42685.6|42704.2|42684.2|1
1626314350000|2021-07-15 01:59:10|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|4
1626314360000|2021-07-15 01:59:20|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|2
1626314370000|2021-07-15 01:59:30|42703.1|42683.1|42709.2|42689.2|42709.2|42689.2|42703.1|42683.1|5
1626314380000|2021-07-15 01:59:40|42709.9|42689.9|42712.4|42692.4|42712.4|42692.4|42709.9|42689.9|9
1626314390000|2021-07-15 01:59:50|42714.2|42694.2|42717.4|42697.4|42717.4|42697.4|42712.4|42692.4|6
1626314400000|2021-07-15 02:00:00|42715.6|42695.6|42702.4|42682.4|42715.6|42695.6|42702.4|42682.4|10
1626314410000|2021-07-15 02:00:10|42704.9|42684.9|42704.9|42684.9|42709.9|42689.9|42704.9|42684.9|30
1626314420000|2021-07-15 02:00:20|42703.1|42683.1|42702.4|42682.4|42703.1|42683.1|42702.4|42682.4|3
1626314430000|2021-07-15 02:00:30|42704.9|42684.9|42706.7|42686.7|42707.4|42687.4|42702.4|42682.4|4
1626314440000|2021-07-15 02:00:40|42709.2|42689.2|42712.4|42692.4|42712.4|42692.4|42709.2|42689.2|9
1626314450000|2021-07-15 02:00:50|42710.6|42690.6|42714.9|42694.9|42714.9|42694.9|42709.9|42689.9|9
1626314460000|2021-07-15 02:01:00|42716.7|42696.7|42707.4|42687.4|42716.7|42696.7|42707.4|42687.4|20
1626314470000|2021-07-15 02:01:10|42709.9|42689.9|42727.4|42707.4|42727.4|42707.4|42707.4|42687.4|10
1626314480000|2021-07-15 02:01:20|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|6
1626314490000|2021-07-15 02:01:30|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|3
1626314500000|2021-07-15 02:01:40|42729.9|42709.9|42729.9|42709.9|42732.4|42712.4|42729.9|42709.9|3
1626314510000|2021-07-15 02:01:50|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|1
1626314520000|2021-07-15 02:02:00|42729.2|42709.2|42739.9|42719.9|42741.7|42721.7|42729.2|42709.2|11
1626314530000|2021-07-15 02:02:10|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|6
1626314540000|2021-07-15 02:02:20|42739.9|42719.9|42742.4|42722.4|42742.4|42722.4|42739.9|42719.9|2
1626314550000|2021-07-15 02:02:30|42744.2|42724.2|42748.5|42728.5|42748.5|42728.5|42744.2|42724.2|8
1626314560000|2021-07-15 02:02:40|42749.2|42729.2|42759.9|42739.9|42759.9|42739.9|42749.2|42729.2|10
1626314570000|2021-07-15 02:02:50|42760.6|42740.6|42774.9|42754.9|42774.9|42754.9|42760.6|42740.6|35
1626314580000|2021-07-15 02:03:00|42776.7|42756.7|42774.9|42754.9|42779.9|42759.9|42774.9|42754.9|6
1626314590000|2021-07-15 02:03:10|42775.6|42755.6|42784.9|42764.9|42784.9|42764.9|42775.6|42755.6|11
1626314600000|2021-07-15 02:03:20|42779.9|42759.9|42769.9|42749.9|42779.9|42759.9|42765.6|42745.6|22
1626314610000|2021-07-15 02:03:30|42771.7|42751.7|42772.4|42752.4|42777.4|42757.4|42771.7|42751.7|2
1626314620000|2021-07-15 02:03:40|42770.6|42750.6|42772.4|42752.4|42772.4|42752.4|42764.9|42744.9|9
1626314630000|2021-07-15 02:03:50|42774.2|42754.2|42784.2|42764.2|42784.2|42764.2|42774.2|42754.2|4
1626314640000|2021-07-15 02:04:00|42786.7|42766.7|42789.9|42769.9|42799.2|42779.2|42786.7|42766.7|35
1626314650000|2021-07-15 02:04:10|42788.1|42768.1|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|5
1626314660000|2021-07-15 02:04:20|42784.9|42764.9|42779.9|42759.9|42784.9|42764.9|42779.9|42759.9|9
1626314670000|2021-07-15 02:04:30|42780.6|42760.6|42782.4|42762.4|42782.4|42762.4|42779.9|42759.9|4
1626314680000|2021-07-15 02:04:40|42780.6|42760.6|42782.4|42762.4|42784.9|42764.9|42779.9|42759.9|4
1626314690000|2021-07-15 02:04:50|42780.6|42760.6|42779.9|42759.9|42780.6|42760.6|42779.9|42759.9|1
1626314700000|2021-07-15 02:05:00|42781.7|42761.7|42782.4|42762.4|42784.9|42764.9|42779.9|42759.9|2
1626314710000|2021-07-15 02:05:10|42783.1|42763.1|42787.4|42767.4|42787.4|42767.4|42783.1|42763.1|10
1626314720000|2021-07-15 02:05:20|42789.2|42769.2|42789.9|42769.9|42789.9|42769.9|42789.2|42769.2|2
1626314730000|2021-07-15 02:05:30|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|6
1626314740000|2021-07-15 02:05:40|||||||||2
1626314750000|2021-07-15 02:05:50|||||||||4
1626314760000|2021-07-15 02:06:00|42794.9|42774.9|42799.9|42779.9|42799.9|42779.9|42792.4|42772.4|6
1626314770000|2021-07-15 02:06:10|42802.4|42782.4|42811|42791|42811|42791|42802.4|42782.4|9
1626314780000|2021-07-15 02:06:20|42809.2|42789.2|42809.9|42789.9|42814.9|42794.9|42809.2|42789.2|12
1626314790000|2021-07-15 02:06:30|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|5
1626314800000|2021-07-15 02:06:40|42814.9|42794.9|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|11
1626314810000|2021-07-15 02:06:50|42814.9|42794.9|42819.9|42799.9|42824.9|42804.9|42814.9|42794.9|6
1626314820000|2021-07-15 02:07:00|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42817.4|42797.4|9
1626314830000|2021-07-15 02:07:10|42819.2|42799.2|42808.1|42788.1|42819.9|42799.9|42808.1|42788.1|31
1626314840000|2021-07-15 02:07:20|42804.9|42784.9|42797.4|42777.4|42804.9|42784.9|42797.4|42777.4|17
1626314850000|2021-07-15 02:07:30|42799.9|42779.9|42794.9|42774.9|42799.9|42779.9|42794.9|42774.9|9
1626314860000|2021-07-15 02:07:40|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|3
1626314870000|2021-07-15 02:07:50|42799.2|42779.2|42797.4|42777.4|42799.9|42779.9|42794.9|42774.9|13
1626314880000|2021-07-15 02:08:00|42794.9|42774.9|42789.9|42769.9|42796.7|42776.7|42789.9|42769.9|9
1626314890000|2021-07-15 02:08:10|42788.1|42768.1|42789.9|42769.9|42789.9|42769.9|42788.1|42768.1|6
1626314900000|2021-07-15 02:08:20|42790.6|42770.6|42794.9|42774.9|42794.9|42774.9|42790.6|42770.6|4
1626314910000|2021-07-15 02:08:30|42797.4|42777.4|42794.9|42774.9|42797.4|42777.4|42794.9|42774.9|3
1626314920000|2021-07-15 02:08:40|42792.4|42772.4|42789.9|42769.9|42792.4|42772.4|42787.4|42767.4|3
1626314930000|2021-07-15 02:08:50|42784.9|42764.9|42784.9|42764.9|42787.4|42767.4|42784.9|42764.9|8
1626314940000|2021-07-15 02:09:00|42784.2|42764.2|42774.9|42754.9|42784.2|42764.2|42774.9|42754.9|5
1626314950000|2021-07-15 02:09:10|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42774.9|42754.9|2
1626314960000|2021-07-15 02:09:20|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|2
1626314970000|2021-07-15 02:09:30|42784.2|42764.2|42786.7|42766.7|42786.7|42766.7|42784.2|42764.2|7
1626314980000|2021-07-15 02:09:40|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|2
1626314990000|2021-07-15 02:09:50|42782.4|42762.4|42777.4|42757.4|42782.4|42762.4|42777.4|42757.4|2
1626315000000|2021-07-15 02:10:00|42779.9|42759.9|42782.4|42762.4|42782.4|42762.4|42778.1|42758.1|4
1626315010000|2021-07-15 02:10:10|42784.2|42764.2|42782.4|42762.4|42784.9|42764.9|42782.4|42762.4|8
1626315020000|2021-07-15 02:10:20|42783.1|42763.1|42784.9|42764.9|42784.9|42764.9|42782.4|42762.4|0
1626315030000|2021-07-15 02:10:30|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42780.6|42760.6|3
1626315040000|2021-07-15 02:10:40|42779.9|42759.9|42783.1|42763.1|42783.1|42763.1|42777.4|42757.4|13
1626315050000|2021-07-15 02:10:50|42782.4|42762.4|42784.2|42764.2|42784.9|42764.9|42782.4|42762.4|4
1626315060000|2021-07-15 02:11:00|42784.9|42764.9|42782.4|42762.4|42784.9|42764.9|42782.4|42762.4|2
1626315070000|2021-07-15 02:11:10|42783.1|42763.1|42789.9|42769.9|42789.9|42769.9|42783.1|42763.1|12
1626315080000|2021-07-15 02:11:20|42791.7|42771.7|42794.2|42774.2|42794.2|42774.2|42789.9|42769.9|4
1626315090000|2021-07-15 02:11:30|42791.7|42771.7|42785.6|42765.6|42792.4|42772.4|42785.6|42765.6|3
1626315100000|2021-07-15 02:11:40|42780.6|42760.6|42777.4|42757.4|42782.4|42762.4|42777.4|42757.4|4
1626315110000|2021-07-15 02:11:50|42779.2|42759.2|42779.9|42759.9|42779.9|42759.9|42775.6|42755.6|5
1626315120000|2021-07-15 02:12:00|42778.1|42758.1|42782.4|42762.4|42782.4|42762.4|42778.1|42758.1|17
1626315130000|2021-07-15 02:12:10|42784.2|42764.2|42787.4|42767.4|42787.4|42767.4|42784.2|42764.2|3
1626315140000|2021-07-15 02:12:20|42789.9|42769.9|42789.9|42769.9|42792.4|42772.4|42789.9|42769.9|1
1626315150000|2021-07-15 02:12:30|42792.4|42772.4|42802.4|42782.4|42804.9|42784.9|42792.4|42772.4|6
1626315170000|2021-07-15 02:12:50|42800.6|42780.6|42797.4|42777.4|42800.6|42780.6|42797.4|42777.4|2
1626315180000|2021-07-15 02:13:00|42793.8|42773.8|42788.1|42768.1|42793.8|42773.8|42785.6|42765.6|5
1626315190000|2021-07-15 02:13:10|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42783.1|42763.1|3
1626315200000|2021-07-15 02:13:20|42789.9|42769.9|42797.4|42777.4|42799.9|42779.9|42789.9|42769.9|17
1626315210000|2021-07-15 02:13:30|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42797.4|42777.4|6
1626315220000|2021-07-15 02:13:40|42809.2|42789.2|42814.2|42794.2|42814.2|42794.2|42809.2|42789.2|12
1626315230000|2021-07-15 02:13:50|42814.9|42794.9|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|2
1626315240000|2021-07-15 02:14:00|42817.4|42797.4|42819.9|42799.9|42821.7|42801.7|42814.9|42794.9|15
1626315250000|2021-07-15 02:14:10|42820.6|42800.6|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|28
1626315260000|2021-07-15 02:14:20|42822.4|42802.4|42823.1|42803.1|42832.4|42812.4|42822.4|42802.4|20
1626315270000|2021-07-15 02:14:30|42822.4|42802.4|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|3
1626315280000|2021-07-15 02:14:40|42822.4|42802.4|42819.9|42799.9|42824.2|42804.2|42819.9|42799.9|6
1626315290000|2021-07-15 02:14:50|42822.4|42802.4|42827.4|42807.4|42827.4|42807.4|42819.9|42799.9|9
1626315300000|2021-07-15 02:15:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|7
1626315310000|2021-07-15 02:15:10|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|22
1626315320000|2021-07-15 02:15:20|42837.4|42817.4|42849.9|42829.9|42849.9|42829.9|42837.4|42817.4|18
1626315330000|2021-07-15 02:15:30|42852.4|42832.4|42851.7|42831.7|42852.4|42832.4|42849.9|42829.9|28
1626315340000|2021-07-15 02:15:40|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|13
1626315350000|2021-07-15 02:15:50|42848.1|42828.1|42854.9|42834.9|42856.7|42836.7|42848.1|42828.1|27
1626315360000|2021-07-15 02:16:00|42856.7|42836.7|42856.7|42836.7|42859.2|42839.2|42856.7|42836.7|23
1626315370000|2021-07-15 02:16:10|42859.2|42839.2|42859.9|42839.9|42859.9|42839.9|42859.2|42839.2|4
1626315380000|2021-07-15 02:16:20|42857.4|42837.4|42854.2|42834.2|42857.4|42837.4|42854.2|42834.2|17
1626315390000|2021-07-15 02:16:30|42852.8|42832.8|42846.7|42826.7|42852.8|42832.8|42844.9|42824.9|4
1626315400000|2021-07-15 02:16:40|42844.9|42824.9|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|17
1626315410000|2021-07-15 02:16:50|||||||||7
1626315420000|2021-07-15 02:17:00|42849.9|42829.9|42847.4|42827.4|42849.9|42829.9|42844.9|42824.9|3
1626315430000|2021-07-15 02:17:10|42849.9|42829.9|42844.9|42824.9|42849.9|42829.9|42844.9|42824.9|2
1626315440000|2021-07-15 02:17:20|||||||||4
1626315450000|2021-07-15 02:17:30|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|5
1626315460000|2021-07-15 02:17:40|42837.4|42817.4|42834.9|42814.9|42839.9|42819.9|42834.9|42814.9|9
1626315470000|2021-07-15 02:17:50|42833.1|42813.1|42830.6|42810.6|42833.1|42813.1|42830.6|42810.6|5
1626315480000|2021-07-15 02:18:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|4
1626315490000|2021-07-15 02:18:10|42832.4|42812.4|42831.7|42811.7|42832.4|42812.4|42829.9|42809.9|2
1626315500000|2021-07-15 02:18:20|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|1
1626315520000|2021-07-15 02:18:40|||||||||4
1626315530000|2021-07-15 02:18:50|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|7
1626315540000|2021-07-15 02:19:00|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|4
1626315550000|2021-07-15 02:19:10|42832.4|42812.4|42837.4|42817.4|42837.4|42817.4|42829.9|42809.9|8
1626315560000|2021-07-15 02:19:20|||||||||2
1626315570000|2021-07-15 02:19:30|42841|42821|42846.7|42826.7|42846.7|42826.7|42841|42821|8
1626315580000|2021-07-15 02:19:40|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|3
1626315590000|2021-07-15 02:19:50|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|4
1626315600000|2021-07-15 02:20:00|||||||||4
1626315610000|2021-07-15 02:20:10|42844.2|42824.2|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|10
1626315630000|2021-07-15 02:20:30|42849.9|42829.9|42859.2|42839.2|42859.2|42839.2|42849.9|42829.9|29
1626315640000|2021-07-15 02:20:40|42861.7|42841.7|42857.4|42837.4|42861.7|42841.7|42856.7|42836.7|5
1626315650000|2021-07-15 02:20:50|42859.9|42839.9|42859.9|42839.9|42861.7|42841.7|42859.9|42839.9|0
1626315660000|2021-07-15 02:21:00|42858.5|42838.5|42856.7|42836.7|42858.5|42838.5|42856.7|42836.7|5
1626315680000|2021-07-15 02:21:20|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|1
1626315690000|2021-07-15 02:21:30|42854.2|42834.2|42856.7|42836.7|42856.7|42836.7|42852.4|42832.4|1
1626315700000|2021-07-15 02:21:40|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|0
1626315710000|2021-07-15 02:21:50|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|4
1626315730000|2021-07-15 02:22:10|42854.9|42834.9|42856.7|42836.7|42856.7|42836.7|42854.9|42834.9|0
1626315740000|2021-07-15 02:22:20|||||||||1
1626315750000|2021-07-15 02:22:30|||||||||3
1626315760000|2021-07-15 02:22:40|42859.2|42839.2|42854.9|42834.9|42859.2|42839.2|42854.9|42834.9|2
1626315790000|2021-07-15 02:23:10|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|3
1626315810000|2021-07-15 02:23:30|42850.6|42830.6|42849.9|42829.9|42850.6|42830.6|42849.9|42829.9|5
1626315820000|2021-07-15 02:23:40|42849.2|42829.2|42842.4|42822.4|42849.2|42829.2|42842.4|42822.4|4
1626315830000|2021-07-15 02:23:50|42841.7|42821.7|42837.4|42817.4|42841.7|42821.7|42837.4|42817.4|4
1626315840000|2021-07-15 02:24:00|42836.7|42816.7|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|5
1626315850000|2021-07-15 02:24:10|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|0
1626315860000|2021-07-15 02:24:20|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|1
1626315920000|2021-07-15 02:25:20|||||||||6
1626315930000|2021-07-15 02:25:30|42839.2|42819.2|42841.7|42821.7|42841.7|42821.7|42839.2|42819.2|2
1626315940000|2021-07-15 02:25:40|||||||||1
1626315950000|2021-07-15 02:25:50|||||||||1
1626315980000|2021-07-15 02:26:20|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1626315990000|2021-07-15 02:26:30|||||||||5
1626316000000|2021-07-15 02:26:40|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|2
1626316020000|2021-07-15 02:27:00|42840.6|42820.6|42842.4|42822.4|42842.4|42822.4|42840.6|42820.6|5
1626316030000|2021-07-15 02:27:10|42844.9|42824.9|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|1
1626316040000|2021-07-15 02:27:20|42841.7|42821.7|42844.9|42824.9|42844.9|42824.9|42841.7|42821.7|1
1626316050000|2021-07-15 02:27:30|42841.7|42821.7|42842.4|42822.4|42842.4|42822.4|42841.7|42821.7|13
1626316060000|2021-07-15 02:27:40|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|1
1626316070000|2021-07-15 02:27:50|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|1
1626316080000|2021-07-15 02:28:00|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|1
1626316090000|2021-07-15 02:28:10|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1626316120000|2021-07-15 02:28:40|||||||||2
1626316140000|2021-07-15 02:29:00|||||||||2
1626316150000|2021-07-15 02:29:10|||||||||1
1626316160000|2021-07-15 02:29:20|42844.2|42824.2|42842.4|42822.4|42844.2|42824.2|42842.4|42822.4|1
1626316170000|2021-07-15 02:29:30|42840.6|42820.6|42842.4|42822.4|42842.4|42822.4|42840.6|42820.6|1
1626316180000|2021-07-15 02:29:40|42840.6|42820.6|42842.4|42822.4|42842.4|42822.4|42840.6|42820.6|1
1626316190000|2021-07-15 02:29:50|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1626316200000|2021-07-15 02:30:00|42844.2|42824.2|42849.9|42829.9|42856|42836|42841.3|42821.3|34
1626316210000|2021-07-15 02:30:10|42851.7|42831.7|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|12
1626316220000|2021-07-15 02:30:20|42854.9|42834.9|42844.9|42824.9|42856.7|42836.7|42844.9|42824.9|10
1626316230000|2021-07-15 02:30:30|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|9
1626316240000|2021-07-15 02:30:40|42839.9|42819.9|42824.9|42804.9|42839.9|42819.9|42824.9|42804.9|6
1626316250000|2021-07-15 02:30:50|42823.1|42803.1|42807.4|42787.4|42824.9|42804.9|42807.4|42787.4|23
1626316260000|2021-07-15 02:31:00|42809.9|42789.9|42817.4|42797.4|42817.4|42797.4|42809.9|42789.9|3
1626316270000|2021-07-15 02:31:10|42819.9|42799.9|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|3
1626316280000|2021-07-15 02:31:20|42824.9|42804.9|42819.9|42799.9|42824.9|42804.9|42817.4|42797.4|3
1626316290000|2021-07-15 02:31:30|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42815.6|42795.6|6
1626316300000|2021-07-15 02:31:40|42817.4|42797.4|42812.4|42792.4|42817.4|42797.4|42812.4|42792.4|21
1626316310000|2021-07-15 02:31:50|42810.6|42790.6|42816.7|42796.7|42816.7|42796.7|42807.4|42787.4|8
1626316320000|2021-07-15 02:32:00|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|6
1626316330000|2021-07-15 02:32:10|42816.7|42796.7|42815.6|42795.6|42816.7|42796.7|42813.1|42793.1|8
1626316340000|2021-07-15 02:32:20|42813.1|42793.1|42815.6|42795.6|42815.6|42795.6|42813.1|42793.1|3
1626316350000|2021-07-15 02:32:30|42814.9|42794.9|42814.9|42794.9|42817.4|42797.4|42809.9|42789.9|10
1626316360000|2021-07-15 02:32:40|42816.7|42796.7|42811.7|42791.7|42816.7|42796.7|42811.7|42791.7|2
1626316370000|2021-07-15 02:32:50|42809.9|42789.9|42812.4|42792.4|42812.4|42792.4|42807.4|42787.4|1
1626316380000|2021-07-15 02:33:00|42814.2|42794.2|42824.9|42804.9|42824.9|42804.9|42814.2|42794.2|7
1626316390000|2021-07-15 02:33:10|42827.4|42807.4|42823.1|42803.1|42827.4|42807.4|42823.1|42803.1|4
1626316400000|2021-07-15 02:33:20|42820.6|42800.6|42822.4|42802.4|42824.9|42804.9|42819.9|42799.9|7
1626316410000|2021-07-15 02:33:30|42824.9|42804.9|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|3
1626316420000|2021-07-15 02:33:40|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|5
1626316430000|2021-07-15 02:33:50|42822.4|42802.4|42820.6|42800.6|42822.4|42802.4|42820.6|42800.6|4
1626316440000|2021-07-15 02:34:00|42822.4|42802.4|42824.2|42804.2|42826.7|42806.7|42822.4|42802.4|3
1626316450000|2021-07-15 02:34:10|42826|42806|42826.7|42806.7|42827.4|42807.4|42824.2|42804.2|6
1626316460000|2021-07-15 02:34:20|42828.1|42808.1|42829.9|42809.9|42829.9|42809.9|42828.1|42808.1|5
1626316470000|2021-07-15 02:34:30|42831.7|42811.7|42835.6|42815.6|42836.7|42816.7|42831.7|42811.7|0
1626316480000|2021-07-15 02:34:40|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|3
1626316490000|2021-07-15 02:34:50|42832.4|42812.4|42829.9|42809.9|42837.4|42817.4|42827|42807|12
1626316500000|2021-07-15 02:35:00|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|0
1626316510000|2021-07-15 02:35:10|42829.9|42809.9|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|2
1626316520000|2021-07-15 02:35:20|42830.6|42810.6|42834.9|42814.9|42834.9|42814.9|42829.9|42809.9|3
1626316530000|2021-07-15 02:35:30|||||||||1
1626316540000|2021-07-15 02:35:40|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|0
1626316550000|2021-07-15 02:35:50|42834.9|42814.9|42839.2|42819.2|42839.2|42819.2|42834.9|42814.9|1
1626316560000|2021-07-15 02:36:00|42836.7|42816.7|42834.9|42814.9|42836.7|42816.7|42834.9|42814.9|2
1626316570000|2021-07-15 02:36:10|42834.2|42814.2|42822.4|42802.4|42834.2|42814.2|42822.4|42802.4|4
1626316580000|2021-07-15 02:36:20|42824.9|42804.9|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|6
1626316590000|2021-07-15 02:36:30|42826.7|42806.7|42827.4|42807.4|42829.9|42809.9|42826.7|42806.7|4
1626316600000|2021-07-15 02:36:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|0
1626316610000|2021-07-15 02:36:50|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|4
1626316620000|2021-07-15 02:37:00|42827.4|42807.4|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|5
1626316630000|2021-07-15 02:37:10|42822.4|42802.4|42822.4|42802.4|42824.9|42804.9|42819.9|42799.9|1
1626316640000|2021-07-15 02:37:20|42824.2|42804.2|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|9
1626316650000|2021-07-15 02:37:30|42821.7|42801.7|42824.9|42804.9|42824.9|42804.9|42821.7|42801.7|1
1626316660000|2021-07-15 02:37:40|42829.2|42809.2|42834.9|42814.9|42834.9|42814.9|42829.2|42809.2|10
1626316670000|2021-07-15 02:37:50|42833.1|42813.1|42832.4|42812.4|42833.1|42813.1|42832.4|42812.4|5
1626316680000|2021-07-15 02:38:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|5
1626316690000|2021-07-15 02:38:10|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|0
1626316700000|2021-07-15 02:38:20|42832.4|42812.4|42834.2|42814.2|42834.9|42814.9|42832.4|42812.4|3
1626316710000|2021-07-15 02:38:30|42832.4|42812.4|42839.9|42819.9|42842.4|42822.4|42832.4|42812.4|11
1626316720000|2021-07-15 02:38:40|42841.7|42821.7|42844.2|42824.2|42844.2|42824.2|42841.7|42821.7|3
1626316730000|2021-07-15 02:38:50|42844.9|42824.9|42846.7|42826.7|42846.7|42826.7|42844.9|42824.9|1
1626316740000|2021-07-15 02:39:00|42844.2|42824.2|42842.4|42822.4|42844.2|42824.2|42842.4|42822.4|5
1626316750000|2021-07-15 02:39:10|42844.2|42824.2|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|11
1626316760000|2021-07-15 02:39:20|42847.4|42827.4|42853.5|42833.5|42853.5|42833.5|42847.4|42827.4|7
1626316770000|2021-07-15 02:39:30|42855.3|42835.3|42856|42836|42856|42836|42854.2|42834.2|3
1626316780000|2021-07-15 02:39:40|42857.8|42837.8|42854.2|42834.2|42857.8|42837.8|42854.2|42834.2|3
1626316790000|2021-07-15 02:39:50|42852.4|42832.4|42842.4|42822.4|42854.2|42834.2|42842.4|42822.4|9
1626316800000|2021-07-15 02:40:00|42841.7|42821.7|42847.4|42827.4|42847.4|42827.4|42841.7|42821.7|2
1626316810000|2021-07-15 02:40:10|42849.9|42829.9|42853.5|42833.5|42853.5|42833.5|42849.9|42829.9|4
1626316820000|2021-07-15 02:40:20|42854.2|42834.2|42849.9|42829.9|42854.2|42834.2|42849.9|42829.9|8
1626316830000|2021-07-15 02:40:30|42849.2|42829.2|42840.6|42820.6|42849.2|42829.2|42840.6|42820.6|1
1626316840000|2021-07-15 02:40:40|42842.4|42822.4|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|1
1626316850000|2021-07-15 02:40:50|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42837.4|42817.4|0
1626316860000|2021-07-15 02:41:00|42838.1|42818.1|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|1
1626316870000|2021-07-15 02:41:10|42847.4|42827.4|42846.7|42826.7|42847.4|42827.4|42844.9|42824.9|6
1626316880000|2021-07-15 02:41:20|42849.9|42829.9|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|4
1626316890000|2021-07-15 02:41:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1626316900000|2021-07-15 02:41:40|42847.4|42827.4|42851.7|42831.7|42851.7|42831.7|42844.9|42824.9|4
1626316910000|2021-07-15 02:41:50|42852.4|42832.4|42854.9|42834.9|42854.9|42834.9|42851.7|42831.7|7
1626316920000|2021-07-15 02:42:00|42849.9|42829.9|42854.9|42834.9|42854.9|42834.9|42849.9|42829.9|2
1626316930000|2021-07-15 02:42:10|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|6
1626316940000|2021-07-15 02:42:20|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|4
1626316950000|2021-07-15 02:42:30|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|3
1626316960000|2021-07-15 02:42:40|42849.9|42829.9|42842.4|42822.4|42849.9|42829.9|42842.4|42822.4|3
1626316970000|2021-07-15 02:42:50|42840.6|42820.6|42839.9|42819.9|42841.7|42821.7|42839.9|42819.9|5
1626316980000|2021-07-15 02:43:00|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|5
1626316990000|2021-07-15 02:43:10|42839.9|42819.9|42838.1|42818.1|42842.4|42822.4|42838.1|42818.1|2
1626317000000|2021-07-15 02:43:20|42837.4|42817.4|42837.4|42817.4|42838.1|42818.1|42837.4|42817.4|4
1626317010000|2021-07-15 02:43:30|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|5
1626317020000|2021-07-15 02:43:40|42837.4|42817.4|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|1
1626317030000|2021-07-15 02:43:50|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|1
1626317040000|2021-07-15 02:44:00|42834.9|42814.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|6
1626317050000|2021-07-15 02:44:10|42844.9|42824.9|42840.6|42820.6|42844.9|42824.9|42835.6|42815.6|7
1626317060000|2021-07-15 02:44:20|42839.9|42819.9|42842.4|42822.4|42844.9|42824.9|42839.9|42819.9|1
1626317070000|2021-07-15 02:44:30|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|1
1626317080000|2021-07-15 02:44:40|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|2
1626317090000|2021-07-15 02:44:50|42839.2|42819.2|42844.9|42824.9|42844.9|42824.9|42839.2|42819.2|0
1626317100000|2021-07-15 02:45:00|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|5
1626317110000|2021-07-15 02:45:10|42851.7|42831.7|42847.4|42827.4|42851.7|42831.7|42847.4|42827.4|1
1626317120000|2021-07-15 02:45:20|42849.9|42829.9|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|0
1626317130000|2021-07-15 02:45:30|42851.7|42831.7|42854.9|42834.9|42854.9|42834.9|42849.9|42829.9|2
1626317140000|2021-07-15 02:45:40|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42854.9|42834.9|4
1626317150000|2021-07-15 02:45:50|42859.2|42839.2|42854.9|42834.9|42859.2|42839.2|42854.9|42834.9|3
1626317160000|2021-07-15 02:46:00|42856.7|42836.7|42859.2|42839.2|42859.2|42839.2|42854.9|42834.9|17
1626317170000|2021-07-15 02:46:10|42858.5|42838.5|42856.7|42836.7|42859.2|42839.2|42856.7|42836.7|5
1626317180000|2021-07-15 02:46:20|42854.9|42834.9|42859.2|42839.2|42859.2|42839.2|42854.2|42834.2|3
1626317190000|2021-07-15 02:46:30|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|11
1626317200000|2021-07-15 02:46:40|42864.9|42844.9|42861.7|42841.7|42866.7|42846.7|42861.7|42841.7|2
1626317210000|2021-07-15 02:46:50|42864.2|42844.2|42861.7|42841.7|42864.2|42844.2|42859.9|42839.9|3
1626317220000|2021-07-15 02:47:00|42862.4|42842.4|42864.9|42844.9|42864.9|42844.9|42861.7|42841.7|2
1626317230000|2021-07-15 02:47:10|42866.7|42846.7|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|0
1626317240000|2021-07-15 02:47:20|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|7
1626317250000|2021-07-15 02:47:30|||||||||2
1626317260000|2021-07-15 02:47:40|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|5
1626317270000|2021-07-15 02:47:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42869.9|42849.9|10
1626317280000|2021-07-15 02:48:00|42869.9|42849.9|42866.7|42846.7|42871.7|42851.7|42864.2|42844.2|7
1626317290000|2021-07-15 02:48:10|42863.5|42843.5|42862.4|42842.4|42866.7|42846.7|42859.9|42839.9|4
1626317300000|2021-07-15 02:48:20|42864.2|42844.2|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|0
1626317310000|2021-07-15 02:48:30|42859.2|42839.2|42852.4|42832.4|42859.2|42839.2|42850.6|42830.6|2
1626317320000|2021-07-15 02:48:40|42854.2|42834.2|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|5
1626317330000|2021-07-15 02:48:50|42854.2|42834.2|42854.9|42834.9|42854.9|42834.9|42849.9|42829.9|1
1626317340000|2021-07-15 02:49:00|42852.4|42832.4|42857.4|42837.4|42857.4|42837.4|42852.4|42832.4|4
1626317350000|2021-07-15 02:49:10|42855.6|42835.6|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|1
1626317360000|2021-07-15 02:49:20|42858.1|42838.1|42858.1|42838.1|42859.2|42839.2|42857.4|42837.4|0
1626317370000|2021-07-15 02:49:30|42857.4|42837.4|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|2
1626317380000|2021-07-15 02:49:40|42861.7|42841.7|42864.2|42844.2|42864.2|42844.2|42859.9|42839.9|4
1626317390000|2021-07-15 02:49:50|42864.9|42844.9|42869.9|42849.9|42869.9|42849.9|42864.9|42844.9|6
1626317400000|2021-07-15 02:50:00|42874.2|42854.2|42883.5|42863.5|42883.5|42863.5|42874.2|42854.2|7
1626317410000|2021-07-15 02:50:10|42881.7|42861.7|42877.4|42857.4|42881.7|42861.7|42877.4|42857.4|11
1626317420000|2021-07-15 02:50:20|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.2|42859.2|1
1626317430000|2021-07-15 02:50:30|42877.4|42857.4|42877.4|42857.4|42879.9|42859.9|42874.9|42854.9|11
1626317440000|2021-07-15 02:50:40|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|3
1626317450000|2021-07-15 02:50:50|42881.7|42861.7|42879.9|42859.9|42882.4|42862.4|42879.9|42859.9|1
1626317460000|2021-07-15 02:51:00|42883.5|42863.5|42886.7|42866.7|42886.7|42866.7|42883.5|42863.5|7
1626317470000|2021-07-15 02:51:10|42884.2|42864.2|42884.2|42864.2|42886|42866|42884.2|42864.2|3
1626317480000|2021-07-15 02:51:20|42886|42866|42878.5|42858.5|42886|42866|42876.7|42856.7|8
1626317490000|2021-07-15 02:51:30|42876.7|42856.7|42874.9|42854.9|42879.2|42859.2|42874.9|42854.9|21
1626317500000|2021-07-15 02:51:40|42876.7|42856.7|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|4
1626317510000|2021-07-15 02:51:50|42878.5|42858.5|42874.9|42854.9|42879.2|42859.2|42874.2|42854.2|3
1626317520000|2021-07-15 02:52:00|||||||||3
1626317530000|2021-07-15 02:52:10|42872.4|42852.4|42876.7|42856.7|42876.7|42856.7|42872.4|42852.4|1
1626317540000|2021-07-15 02:52:20|42874.9|42854.9|42876.7|42856.7|42876.7|42856.7|42874.9|42854.9|8
1626317550000|2021-07-15 02:52:30|42874.9|42854.9|42867.4|42847.4|42874.9|42854.9|42867.4|42847.4|2
1626317560000|2021-07-15 02:52:40|42869.9|42849.9|42862.4|42842.4|42869.9|42849.9|42862.4|42842.4|5
1626317570000|2021-07-15 02:52:50|42860.6|42840.6|42849.9|42829.9|42860.6|42840.6|42849.9|42829.9|4
1626317580000|2021-07-15 02:53:00|42848.1|42828.1|42847.4|42827.4|42848.1|42828.1|42847.4|42827.4|1
1626317590000|2021-07-15 02:53:10|42844.9|42824.9|42849.9|42829.9|42849.9|42829.9|42844.9|42824.9|7
1626317600000|2021-07-15 02:53:20|||||||||1
1626317610000|2021-07-15 02:53:30|42850.6|42830.6|42857.4|42837.4|42857.4|42837.4|42850.6|42830.6|2
1626317620000|2021-07-15 02:53:40|42854.9|42834.9|42856.7|42836.7|42856.7|42836.7|42854.9|42834.9|4
1626317630000|2021-07-15 02:53:50|42854.9|42834.9|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|2
1626317640000|2021-07-15 02:54:00|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|2
1626317650000|2021-07-15 02:54:10|42857.4|42837.4|42857.4|42837.4|42859.2|42839.2|42857.4|42837.4|1
1626317660000|2021-07-15 02:54:20|42856.7|42836.7|42856.7|42836.7|42859.2|42839.2|42856.7|42836.7|1
1626317670000|2021-07-15 02:54:30|42858.5|42838.5|42852.4|42832.4|42859.2|42839.2|42852.4|42832.4|5
1626317680000|2021-07-15 02:54:40|42850.6|42830.6|42851.7|42831.7|42854.2|42834.2|42850.6|42830.6|0
1626317690000|2021-07-15 02:54:50|42854.2|42834.2|42849.9|42829.9|42854.2|42834.2|42849.9|42829.9|2
1626317700000|2021-07-15 02:55:00|42851.7|42831.7|42839.9|42819.9|42851.7|42831.7|42839.9|42819.9|19
1626317710000|2021-07-15 02:55:10|42839.2|42819.2|42847.4|42827.4|42847.4|42827.4|42839.2|42819.2|8
1626317720000|2021-07-15 02:55:20|42845.6|42825.6|42839.9|42819.9|42845.6|42825.6|42839.9|42819.9|7
1626317730000|2021-07-15 02:55:30|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|0
1626317740000|2021-07-15 02:55:40|42839.2|42819.2|42847.4|42827.4|42847.4|42827.4|42839.2|42819.2|20
1626317750000|2021-07-15 02:55:50|42844.9|42824.9|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|3
1626317760000|2021-07-15 02:56:00|42849.9|42829.9|42851.7|42831.7|42851.7|42831.7|42849.9|42829.9|7
1626317770000|2021-07-15 02:56:10|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|0
1626317780000|2021-07-15 02:56:20|42851.7|42831.7|42854.9|42834.9|42854.9|42834.9|42851.7|42831.7|9
1626317790000|2021-07-15 02:56:30|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|1
1626317800000|2021-07-15 02:56:40|42854.9|42834.9|42853.1|42833.1|42854.9|42834.9|42849.9|42829.9|3
1626317810000|2021-07-15 02:56:50|42854.2|42834.2|42849.9|42829.9|42854.9|42834.9|42849.9|42829.9|1
1626317820000|2021-07-15 02:57:00|42854.2|42834.2|42851.7|42831.7|42854.2|42834.2|42851.7|42831.7|2
1626317830000|2021-07-15 02:57:10|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|1
1626317840000|2021-07-15 02:57:20|42851.7|42831.7|42849.9|42829.9|42851.7|42831.7|42847.4|42827.4|2
1626317850000|2021-07-15 02:57:30|42849.2|42829.2|42849.2|42829.2|42849.9|42829.9|42849.2|42829.2|0
1626317860000|2021-07-15 02:57:40|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42844.9|42824.9|2
1626317870000|2021-07-15 02:57:50|42844.9|42824.9|42836.7|42816.7|42844.9|42824.9|42836|42816|8
1626317880000|2021-07-15 02:58:00|42836|42816|42839.2|42819.2|42839.2|42819.2|42833.5|42813.5|15
1626317890000|2021-07-15 02:58:10|42837.4|42817.4|42839.2|42819.2|42839.2|42819.2|42836.7|42816.7|1
1626317900000|2021-07-15 02:58:20|42837.4|42817.4|42836.7|42816.7|42839.2|42819.2|42836.7|42816.7|7
1626317910000|2021-07-15 02:58:30|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|1
1626317920000|2021-07-15 02:58:40|42835.6|42815.6|42831.7|42811.7|42835.6|42815.6|42831.7|42811.7|5
1626317930000|2021-07-15 02:58:50|42829.9|42809.9|42834.9|42814.9|42834.9|42814.9|42829.9|42809.9|4
1626317940000|2021-07-15 02:59:00|42833.1|42813.1|42836.7|42816.7|42836.7|42816.7|42832.4|42812.4|2
1626317950000|2021-07-15 02:59:10|42837.4|42817.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|2
1626317960000|2021-07-15 02:59:20|42839.9|42819.9|42846.7|42826.7|42846.7|42826.7|42839.9|42819.9|4
1626317970000|2021-07-15 02:59:30|42849.9|42829.9|42852.4|42832.4|42854.9|42834.9|42849.9|42829.9|9
1626317980000|2021-07-15 02:59:40|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|0
1626317990000|2021-07-15 02:59:50|42854.2|42834.2|42854.9|42834.9|42854.9|42834.9|42854.2|42834.2|0
1626318000000|2021-07-15 03:00:00|42851.7|42831.7|42841|42821|42854.9|42834.9|42841|42821|34
1626318010000|2021-07-15 03:00:10|42841.7|42821.7|42849.9|42829.9|42849.9|42829.9|42841.7|42821.7|8
1626318020000|2021-07-15 03:00:20|42851.7|42831.7|42854.9|42834.9|42854.9|42834.9|42849.9|42829.9|2
1626318030000|2021-07-15 03:00:30|42854.2|42834.2|42856.7|42836.7|42856.7|42836.7|42854.2|42834.2|4
1626318040000|2021-07-15 03:00:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|1
1626318050000|2021-07-15 03:00:50|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|0
1626318060000|2021-07-15 03:01:00|42859.9|42839.9|42854.9|42834.9|42859.9|42839.9|42853.1|42833.1|6
1626318070000|2021-07-15 03:01:10|42851.7|42831.7|42852.4|42832.4|42852.4|42832.4|42851.7|42831.7|3
1626318080000|2021-07-15 03:01:20|42851.7|42831.7|42851.7|42831.7|42852.4|42832.4|42849.9|42829.9|2
1626318090000|2021-07-15 03:01:30|42849.9|42829.9|42854.9|42834.9|42854.9|42834.9|42849.9|42829.9|5
1626318100000|2021-07-15 03:01:40|42852.4|42832.4|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|7
1626318110000|2021-07-15 03:01:50|42857.4|42837.4|42863.1|42843.1|42863.1|42843.1|42857.4|42837.4|3
1626318120000|2021-07-15 03:02:00|42861.3|42841.3|42863.1|42843.1|42863.1|42843.1|42861.3|42841.3|1
1626318130000|2021-07-15 03:02:10|42862.4|42842.4|42859.9|42839.9|42862.4|42842.4|42859.9|42839.9|0
1626318140000|2021-07-15 03:02:20|42862.4|42842.4|42861.7|42841.7|42862.4|42842.4|42861.7|42841.7|2
1626318150000|2021-07-15 03:02:30|42859.9|42839.9|42862.4|42842.4|42862.4|42842.4|42859.9|42839.9|3
1626318160000|2021-07-15 03:02:40|42861.7|42841.7|42857.4|42837.4|42861.7|42841.7|42857.4|42837.4|0
1626318170000|2021-07-15 03:02:50|42854.9|42834.9|42853.1|42833.1|42854.9|42834.9|42850.6|42830.6|5
1626318180000|2021-07-15 03:03:00|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|3
1626318200000|2021-07-15 03:03:20|42853.1|42833.1|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|2
1626318210000|2021-07-15 03:03:30|42854.2|42834.2|42857.4|42837.4|42857.4|42837.4|42852.4|42832.4|1
1626318220000|2021-07-15 03:03:40|42858.1|42838.1|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1626318230000|2021-07-15 03:03:50|42859.2|42839.2|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1626318240000|2021-07-15 03:04:00|42859.9|42839.9|42862.4|42842.4|42862.4|42842.4|42859.9|42839.9|2
1626318250000|2021-07-15 03:04:10|42861.7|42841.7|42864.2|42844.2|42864.9|42844.9|42859.9|42839.9|2
1626318260000|2021-07-15 03:04:20|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42861.7|42841.7|2
1626318270000|2021-07-15 03:04:30|42864.9|42844.9|42866.7|42846.7|42866.7|42846.7|42864.9|42844.9|1
1626318280000|2021-07-15 03:04:40|42864.9|42844.9|42867.4|42847.4|42869.9|42849.9|42862.4|42842.4|1
1626318290000|2021-07-15 03:04:50|42869.9|42849.9|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|7
1626318300000|2021-07-15 03:05:00|42875.6|42855.6|42877.4|42857.4|42877.4|42857.4|42872.4|42852.4|4
1626318310000|2021-07-15 03:05:10|42879.9|42859.9|42877.4|42857.4|42879.9|42859.9|42877.4|42857.4|2
1626318320000|2021-07-15 03:05:20|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42877.4|42857.4|9
1626318330000|2021-07-15 03:05:30|42880.6|42860.6|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|4
1626318340000|2021-07-15 03:05:40|42879.9|42859.9|42884.9|42864.9|42884.9|42864.9|42877.4|42857.4|4
1626318350000|2021-07-15 03:05:50|||||||||2
1626318360000|2021-07-15 03:06:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42881.7|42861.7|1
1626318370000|2021-07-15 03:06:10|42883.1|42863.1|42877.4|42857.4|42884.9|42864.9|42877.4|42857.4|8
1626318380000|2021-07-15 03:06:20|42875.6|42855.6|42882.4|42862.4|42882.4|42862.4|42874.9|42854.9|10
1626318390000|2021-07-15 03:06:30|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|5
1626318400000|2021-07-15 03:06:40|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|4
1626318410000|2021-07-15 03:06:50|||||||||2
1626318420000|2021-07-15 03:07:00|42888.5|42868.5|42894.9|42874.9|42896.7|42876.7|42888.5|42868.5|15
1626318430000|2021-07-15 03:07:10|42894.2|42874.2|42894.9|42874.9|42896.7|42876.7|42892.4|42872.4|5
1626318440000|2021-07-15 03:07:20|42893.1|42873.1|42894.9|42874.9|42894.9|42874.9|42893.1|42873.1|3
1626318450000|2021-07-15 03:07:30|42893.1|42873.1|42892.4|42872.4|42894.9|42874.9|42892.4|42872.4|3
1626318460000|2021-07-15 03:07:40|42894.9|42874.9|42887.4|42867.4|42894.9|42874.9|42887.4|42867.4|2
1626318470000|2021-07-15 03:07:50|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42881.7|42861.7|1
1626318480000|2021-07-15 03:08:00|42884.2|42864.2|42884.9|42864.9|42887.4|42867.4|42884.2|42864.2|14
1626318490000|2021-07-15 03:08:10|42883.1|42863.1|42887.4|42867.4|42887.4|42867.4|42883.1|42863.1|0
1626318500000|2021-07-15 03:08:20|42885.6|42865.6|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|4
1626318510000|2021-07-15 03:08:30|42888.1|42868.1|42889.9|42869.9|42889.9|42869.9|42888.1|42868.1|4
1626318520000|2021-07-15 03:08:40|42891.7|42871.7|42889.9|42869.9|42891.7|42871.7|42889.9|42869.9|4
1626318530000|2021-07-15 03:08:50|42891.7|42871.7|42887.4|42867.4|42891.7|42871.7|42887.4|42867.4|9
1626318540000|2021-07-15 03:09:00|42889.2|42869.2|42889.9|42869.9|42889.9|42869.9|42889.2|42869.2|0
1626318560000|2021-07-15 03:09:20|42892.4|42872.4|42891.7|42871.7|42893.5|42873.5|42891.7|42871.7|2
1626318570000|2021-07-15 03:09:30|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|2
1626318590000|2021-07-15 03:09:50|42891.7|42871.7|42891.7|42871.7|42892.4|42872.4|42889.9|42869.9|0
1626318600000|2021-07-15 03:10:00|42892.4|42872.4|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|3
1626318610000|2021-07-15 03:10:10|42896.7|42876.7|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|4
1626318620000|2021-07-15 03:10:20|42895.6|42875.6|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|8
1626318630000|2021-07-15 03:10:30|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|2
1626318640000|2021-07-15 03:10:40|42896.7|42876.7|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|2
1626318650000|2021-07-15 03:10:50|42892.4|42872.4|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|11
1626318670000|2021-07-15 03:11:10|42893.5|42873.5|42884.9|42864.9|42893.5|42873.5|42883.1|42863.1|8
1626318680000|2021-07-15 03:11:20|42884.2|42864.2|42879.9|42859.9|42884.2|42864.2|42879.9|42859.9|7
1626318690000|2021-07-15 03:11:30|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|6
1626318700000|2021-07-15 03:11:40|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|3
1626318710000|2021-07-15 03:11:50|||||||||4
1626318720000|2021-07-15 03:12:00|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|6
1626318730000|2021-07-15 03:12:10|42882.4|42862.4|42884.9|42864.9|42886.7|42866.7|42882.4|42862.4|14
1626318740000|2021-07-15 03:12:20|42886.7|42866.7|42884.9|42864.9|42887.4|42867.4|42884.9|42864.9|2
1626318750000|2021-07-15 03:12:30|42882.4|42862.4|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|4
1626318760000|2021-07-15 03:12:40|42881.7|42861.7|42877.4|42857.4|42881.7|42861.7|42877.4|42857.4|7
1626318770000|2021-07-15 03:12:50|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|0
1626318780000|2021-07-15 03:13:00|42876.7|42856.7|42884.9|42864.9|42887.4|42867.4|42876.7|42856.7|6
1626318790000|2021-07-15 03:13:10|42882.4|42862.4|42876.3|42856.3|42882.4|42862.4|42876.3|42856.3|7
1626318800000|2021-07-15 03:13:20|42878.1|42858.1|42879.9|42859.9|42882.4|42862.4|42877.4|42857.4|4
1626318810000|2021-07-15 03:13:30|42879.2|42859.2|42874.9|42854.9|42879.2|42859.2|42874.9|42854.9|7
1626318820000|2021-07-15 03:13:40|42873.1|42853.1|42874.9|42854.9|42874.9|42854.9|42873.1|42853.1|4
1626318830000|2021-07-15 03:13:50|42875.6|42855.6|42878.1|42858.1|42878.1|42858.1|42875.6|42855.6|8
1626318840000|2021-07-15 03:14:00|42875.6|42855.6|42874.9|42854.9|42877.4|42857.4|42874.9|42854.9|5
1626318850000|2021-07-15 03:14:10|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|1
1626318860000|2021-07-15 03:14:20|42874.9|42854.9|42874.9|42854.9|42878.1|42858.1|42874.9|42854.9|6
1626318870000|2021-07-15 03:14:30|42879.9|42859.9|42877.4|42857.4|42879.9|42859.9|42874.9|42854.9|5
1626318880000|2021-07-15 03:14:40|42878.1|42858.1|42884.9|42864.9|42884.9|42864.9|42878.1|42858.1|4
1626318890000|2021-07-15 03:14:50|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|2
1626318900000|2021-07-15 03:15:00|42886.7|42866.7|42887.4|42867.4|42887.4|42867.4|42886.7|42866.7|8
1626318910000|2021-07-15 03:15:10|42885.6|42865.6|42887.4|42867.4|42889.2|42869.2|42884.9|42864.9|11
1626318920000|2021-07-15 03:15:20|42884.9|42864.9|42873.8|42853.8|42884.9|42864.9|42873.8|42853.8|5
1626318930000|2021-07-15 03:15:30|42872|42852|42870.6|42850.6|42872|42852|42870.6|42850.6|7
1626318940000|2021-07-15 03:15:40|42868.8|42848.8|42864.9|42844.9|42868.8|42848.8|42862.4|42842.4|5
1626318950000|2021-07-15 03:15:50|42862.4|42842.4|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|2
1626318960000|2021-07-15 03:16:00|42867.4|42847.4|42874.9|42854.9|42874.9|42854.9|42867.4|42847.4|8
1626318970000|2021-07-15 03:16:10|42873.1|42853.1|42867.4|42847.4|42873.1|42853.1|42867.4|42847.4|1
1626318980000|2021-07-15 03:16:20|42869.2|42849.2|42869.9|42849.9|42869.9|42849.9|42869.2|42849.2|1
1626318990000|2021-07-15 03:16:30|42871.7|42851.7|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|1
1626319000000|2021-07-15 03:16:40|42873.1|42853.1|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|1
1626319010000|2021-07-15 03:16:50|42876.7|42856.7|42870.6|42850.6|42877.4|42857.4|42870.6|42850.6|3
1626319020000|2021-07-15 03:17:00|42872.4|42852.4|42867.4|42847.4|42872.4|42852.4|42867.4|42847.4|0
1626319030000|2021-07-15 03:17:10|42868.1|42848.1|42872.4|42852.4|42872.4|42852.4|42868.1|42848.1|0
1626319050000|2021-07-15 03:17:30|42870.6|42850.6|42869.9|42849.9|42870.6|42850.6|42869.9|42849.9|0
1626319060000|2021-07-15 03:17:40|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1626319070000|2021-07-15 03:17:50|42865.6|42845.6|42863.8|42843.8|42867.4|42847.4|42863.1|42843.1|1
1626319080000|2021-07-15 03:18:00|42863.1|42843.1|42867.4|42847.4|42867.4|42847.4|42863.1|42843.1|2
1626319090000|2021-07-15 03:18:10|42864.9|42844.9|42864.9|42844.9|42866.7|42846.7|42864.9|42844.9|0
1626319100000|2021-07-15 03:18:20|42866.7|42846.7|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|0
1626319110000|2021-07-15 03:18:30|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|2
1626319120000|2021-07-15 03:18:40|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|3
1626319130000|2021-07-15 03:18:50|42860.6|42840.6|42857.4|42837.4|42860.6|42840.6|42857.4|42837.4|0
1626319140000|2021-07-15 03:19:00|42855.6|42835.6|42854.9|42834.9|42855.6|42835.6|42853.8|42833.8|6
1626319150000|2021-07-15 03:19:10|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|0
1626319160000|2021-07-15 03:19:20|42855.6|42835.6|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|0
1626319170000|2021-07-15 03:19:30|42856.7|42836.7|42857.4|42837.4|42857.4|42837.4|42856.7|42836.7|2
1626319180000|2021-07-15 03:19:40|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|4
1626319200000|2021-07-15 03:20:00|42862.4|42842.4|42859.9|42839.9|42864.9|42844.9|42859.9|42839.9|4
1626319210000|2021-07-15 03:20:10|42862.4|42842.4|42862.4|42842.4|42864.9|42844.9|42859.9|42839.9|1
1626319220000|2021-07-15 03:20:20|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|1
1626319230000|2021-07-15 03:20:30|42861.7|42841.7|42857.4|42837.4|42861.7|42841.7|42857.4|42837.4|6
1626319240000|2021-07-15 03:20:40|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|0
1626319250000|2021-07-15 03:20:50|42857.4|42837.4|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|3
1626319270000|2021-07-15 03:21:10|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|1
1626319280000|2021-07-15 03:21:20|||||||||3
1626319290000|2021-07-15 03:21:30|42869.2|42849.2|42869.9|42849.9|42869.9|42849.9|42867.4|42847.4|0
1626319300000|2021-07-15 03:21:40|42869.2|42849.2|42869.9|42849.9|42869.9|42849.9|42867.4|42847.4|0
1626319310000|2021-07-15 03:21:50|42867.4|42847.4|42866.7|42846.7|42867.4|42847.4|42865.6|42845.6|1
1626319320000|2021-07-15 03:22:00|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|0
1626319330000|2021-07-15 03:22:10|42869.9|42849.9|42868.1|42848.1|42869.9|42849.9|42868.1|42848.1|2
1626319340000|2021-07-15 03:22:20|42867.4|42847.4|42869.9|42849.9|42869.9|42849.9|42867.4|42847.4|1
1626319350000|2021-07-15 03:22:30|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|5
1626319360000|2021-07-15 03:22:40|42863.1|42843.1|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|0
1626319370000|2021-07-15 03:22:50|42862.4|42842.4|42858.1|42838.1|42862.4|42842.4|42858.1|42838.1|1
1626319380000|2021-07-15 03:23:00|42856.7|42836.7|42849.9|42829.9|42856.7|42836.7|42849.9|42829.9|3
1626319390000|2021-07-15 03:23:10|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|0
1626319400000|2021-07-15 03:23:20|42850.6|42830.6|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|1
1626319410000|2021-07-15 03:23:30|||||||||4
1626319420000|2021-07-15 03:23:40|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|2
1626319440000|2021-07-15 03:24:00|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|3
1626319450000|2021-07-15 03:24:10|42854.2|42834.2|42852.4|42832.4|42854.2|42834.2|42852.4|42832.4|0
1626319460000|2021-07-15 03:24:20|||||||||3
1626319470000|2021-07-15 03:24:30|42851|42831|42842.4|42822.4|42851|42831|42842.4|42822.4|17
1626319480000|2021-07-15 03:24:40|42838.1|42818.1|42834.9|42814.9|42838.1|42818.1|42833.1|42813.1|33
1626319490000|2021-07-15 03:24:50|42835.6|42815.6|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|12
1626319500000|2021-07-15 03:25:00|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|13
1626319510000|2021-07-15 03:25:10|42835.6|42815.6|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|4
1626319520000|2021-07-15 03:25:20|42837.4|42817.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|16
1626319530000|2021-07-15 03:25:30|42840.6|42820.6|42837.4|42817.4|42840.6|42820.6|42837.4|42817.4|0
1626319540000|2021-07-15 03:25:40|42834.9|42814.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|3
1626319560000|2021-07-15 03:26:00|42841.7|42821.7|42842.4|42822.4|42842.4|42822.4|42841.7|42821.7|0
1626319570000|2021-07-15 03:26:10|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|9
1626319580000|2021-07-15 03:26:20|42837.4|42817.4|42824.9|42804.9|42837.4|42817.4|42824.9|42804.9|18
1626319590000|2021-07-15 03:26:30|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|3
1626319600000|2021-07-15 03:26:40|42821.7|42801.7|42827.4|42807.4|42827.4|42807.4|42820.6|42800.6|3
1626319610000|2021-07-15 03:26:50|42829.9|42809.9|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|13
1626319620000|2021-07-15 03:27:00|42829.2|42809.2|42824.9|42804.9|42829.2|42809.2|42824.9|42804.9|3
1626319630000|2021-07-15 03:27:10|42826.7|42806.7|42824.9|42804.9|42829.9|42809.9|42824.9|42804.9|4
1626319640000|2021-07-15 03:27:20|42822.4|42802.4|42819.9|42799.9|42824.9|42804.9|42815.6|42795.6|6
1626319650000|2021-07-15 03:27:30|42818.1|42798.1|42822.4|42802.4|42822.4|42802.4|42818.1|42798.1|4
1626319660000|2021-07-15 03:27:40|42820.6|42800.6|42817.4|42797.4|42820.6|42800.6|42817.4|42797.4|4
1626319670000|2021-07-15 03:27:50|42819.2|42799.2|42819.9|42799.9|42822.4|42802.4|42819.2|42799.2|1
1626319680000|2021-07-15 03:28:00|42820.6|42800.6|42822.4|42802.4|42822.4|42802.4|42820.6|42800.6|7
1626319690000|2021-07-15 03:28:10|42824.9|42804.9|42823.1|42803.1|42824.9|42804.9|42823.1|42803.1|1
1626319700000|2021-07-15 03:28:20|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|2
1626319710000|2021-07-15 03:28:30|42823.1|42803.1|42823.1|42803.1|42824.9|42804.9|42823.1|42803.1|3
1626319720000|2021-07-15 03:28:40|42820.6|42800.6|42820.6|42800.6|42823.1|42803.1|42820.6|42800.6|2
1626319730000|2021-07-15 03:28:50|42819.9|42799.9|42823.1|42803.1|42823.1|42803.1|42819.9|42799.9|8
1626319740000|2021-07-15 03:29:00|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|2
1626319750000|2021-07-15 03:29:10|42823.1|42803.1|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|2
1626319760000|2021-07-15 03:29:20|42820.6|42800.6|42818.8|42798.8|42820.6|42800.6|42818.8|42798.8|5
1626319770000|2021-07-15 03:29:30|42820.6|42800.6|42826|42806|42826|42806|42820.6|42800.6|6
1626319780000|2021-07-15 03:29:40|42824.2|42804.2|42827.4|42807.4|42827.4|42807.4|42822.4|42802.4|5
1626319790000|2021-07-15 03:29:50|42824.9|42804.9|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|4
1626319800000|2021-07-15 03:30:00|42823.1|42803.1|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|11
1626319810000|2021-07-15 03:30:10|42824.2|42804.2|42822.4|42802.4|42824.2|42804.2|42822.4|42802.4|1
1626319820000|2021-07-15 03:30:20|42824.2|42804.2|42824.9|42804.9|42824.9|42804.9|42824.2|42804.2|1
1626319830000|2021-07-15 03:30:30|||||||||1
1626319840000|2021-07-15 03:30:40|||||||||3
1626319850000|2021-07-15 03:30:50|42827.4|42807.4|42827.4|42807.4|42829.9|42809.9|42827.4|42807.4|4
1626319860000|2021-07-15 03:31:00|42824.9|42804.9|42827.4|42807.4|42829.9|42809.9|42824.9|42804.9|2
1626319910000|2021-07-15 03:31:50|42829.2|42809.2|42829.9|42809.9|42829.9|42809.9|42829.2|42809.2|5
1626319920000|2021-07-15 03:32:00|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|0
1626319930000|2021-07-15 03:32:10|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|6
1626319940000|2021-07-15 03:32:20|42835.3|42815.3|42834.2|42814.2|42835.3|42815.3|42834.2|42814.2|1
1626319950000|2021-07-15 03:32:30|42832.4|42812.4|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|1
1626319960000|2021-07-15 03:32:40|42833.1|42813.1|42832.4|42812.4|42833.1|42813.1|42832.4|42812.4|2
1626319970000|2021-07-15 03:32:50|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|0
1626319980000|2021-07-15 03:33:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|1
1626319990000|2021-07-15 03:33:10|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1626320030000|2021-07-15 03:33:50|||||||||1
1626320040000|2021-07-15 03:34:00|42830.6|42810.6|42832.4|42812.4|42834.9|42814.9|42830.6|42810.6|4
1626320050000|2021-07-15 03:34:10|42834.2|42814.2|42834.9|42814.9|42834.9|42814.9|42834.2|42814.2|4
1626320060000|2021-07-15 03:34:20|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|2
1626320080000|2021-07-15 03:34:40|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|3
1626320100000|2021-07-15 03:35:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|4
1626320120000|2021-07-15 03:35:20|42829.9|42809.9|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|3
1626320130000|2021-07-15 03:35:30|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|0
1626320160000|2021-07-15 03:36:00|||||||||3
1626320170000|2021-07-15 03:36:10|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1626320180000|2021-07-15 03:36:20|42831.7|42811.7|42832.4|42812.4|42832.4|42812.4|42831.7|42811.7|1
1626320190000|2021-07-15 03:36:30|||||||||1
1626320200000|2021-07-15 03:36:40|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1626320210000|2021-07-15 03:36:50|42834.2|42814.2|42831.7|42811.7|42834.2|42814.2|42831.7|42811.7|6
1626320220000|2021-07-15 03:37:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|0
1626320230000|2021-07-15 03:37:10|42834.2|42814.2|42834.9|42814.9|42834.9|42814.9|42834.2|42814.2|0
1626320240000|2021-07-15 03:37:20|||||||||1
1626320250000|2021-07-15 03:37:30|||||||||6
1626320270000|2021-07-15 03:37:50|42837.4|42817.4|42839.2|42819.2|42839.2|42819.2|42837.4|42817.4|2
1626320280000|2021-07-15 03:38:00|42842.4|42822.4|42844.2|42824.2|42844.9|42824.9|42842.4|42822.4|5
1626320290000|2021-07-15 03:38:10|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|0
1626320300000|2021-07-15 03:38:20|42844.2|42824.2|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|0
1626320310000|2021-07-15 03:38:30|42844.9|42824.9|42844.2|42824.2|42844.9|42824.9|42842.4|42822.4|2
1626320320000|2021-07-15 03:38:40|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|1
1626320330000|2021-07-15 03:38:50|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|5
1626320340000|2021-07-15 03:39:00|||||||||1
1626320370000|2021-07-15 03:39:30|42844.2|42824.2|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|0
1626320410000|2021-07-15 03:40:10|42839.9|42819.9|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|0
1626320420000|2021-07-15 03:40:20|||||||||1
1626320430000|2021-07-15 03:40:30|||||||||3
1626320450000|2021-07-15 03:40:50|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1626320460000|2021-07-15 03:41:00|||||||||1
1626320470000|2021-07-15 03:41:10|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1626320510000|2021-07-15 03:41:50|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|1
1626320520000|2021-07-15 03:42:00|42842.4|42822.4|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|0
1626320530000|2021-07-15 03:42:10|||||||||2
1626320550000|2021-07-15 03:42:30|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|1
1626320560000|2021-07-15 03:42:40|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|2
1626320620000|2021-07-15 03:43:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|4
1626320630000|2021-07-15 03:43:50|42849.9|42829.9|42854.9|42834.9|42854.9|42834.9|42849.9|42829.9|5
1626320640000|2021-07-15 03:44:00|42857.4|42837.4|42859.9|42839.9|42862.4|42842.4|42857.4|42837.4|6
1626320700000|2021-07-15 03:45:00|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|42858.1|42838.1|1
1626320710000|2021-07-15 03:45:10|||||||||2
1626320720000|2021-07-15 03:45:20|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1626320730000|2021-07-15 03:45:30|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|0
1626320740000|2021-07-15 03:45:40|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|2
1626320770000|2021-07-15 03:46:10|||||||||2
1626320800000|2021-07-15 03:46:40|42863.1|42843.1|42864.9|42844.9|42864.9|42844.9|42863.1|42843.1|2
1626320810000|2021-07-15 03:46:50|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|42866.7|42846.7|3
1626320820000|2021-07-15 03:47:00|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|0
1626320830000|2021-07-15 03:47:10|||||||||1
1626320850000|2021-07-15 03:47:30|||||||||4
1626320860000|2021-07-15 03:47:40|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|5
1626320870000|2021-07-15 03:47:50|42870.6|42850.6|42877.4|42857.4|42877.4|42857.4|42870.6|42850.6|6
1626320880000|2021-07-15 03:48:00|||||||||1
1626320890000|2021-07-15 03:48:10|||||||||1
1626320900000|2021-07-15 03:48:20|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|3
1626320910000|2021-07-15 03:48:30|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|2
1626320930000|2021-07-15 03:48:50|42878.1|42858.1|42877.4|42857.4|42878.1|42858.1|42877.4|42857.4|5
1626320940000|2021-07-15 03:49:00|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|4
1626320950000|2021-07-15 03:49:10|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|1
1626320990000|2021-07-15 03:49:50|42880.6|42860.6|42879.9|42859.9|42880.6|42860.6|42879.9|42859.9|0
1626321010000|2021-07-15 03:50:10|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|2
1626321060000|2021-07-15 03:51:00|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|1
1626321070000|2021-07-15 03:51:10|42883.1|42863.1|42884.9|42864.9|42884.9|42864.9|42883.1|42863.1|1
1626321080000|2021-07-15 03:51:20|||||||||1
1626321100000|2021-07-15 03:51:40|||||||||1
1626321110000|2021-07-15 03:51:50|||||||||1
1626321120000|2021-07-15 03:52:00|||||||||2
1626321150000|2021-07-15 03:52:30|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|1
1626321170000|2021-07-15 03:52:50|||||||||1
1626321180000|2021-07-15 03:53:00|||||||||1
1626321190000|2021-07-15 03:53:10|42879.2|42859.2|42877.4|42857.4|42879.9|42859.9|42877.4|42857.4|4
1626321220000|2021-07-15 03:53:40|42879.2|42859.2|42879.9|42859.9|42879.9|42859.9|42879.2|42859.2|0
1626321240000|2021-07-15 03:54:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|11
1626321260000|2021-07-15 03:54:20|42884.2|42864.2|42882.4|42862.4|42884.2|42864.2|42882.4|42862.4|2
1626321280000|2021-07-15 03:54:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1626321300000|2021-07-15 03:55:00|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|3
1626321320000|2021-07-15 03:55:20|42883.1|42863.1|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|0
1626321330000|2021-07-15 03:55:30|42884.9|42864.9|42884.9|42864.9|42887.4|42867.4|42884.9|42864.9|0
1626321350000|2021-07-15 03:55:50|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|3
1626321360000|2021-07-15 03:56:00|42880.6|42860.6|42879.9|42859.9|42880.6|42860.6|42879.9|42859.9|0
1626321380000|2021-07-15 03:56:20|||||||||4
1626321420000|2021-07-15 03:57:00|42881.7|42861.7|42884.2|42864.2|42884.2|42864.2|42881.7|42861.7|3
1626321430000|2021-07-15 03:57:10|42879.9|42859.9|42881.7|42861.7|42881.7|42861.7|42879.9|42859.9|3
1626321440000|2021-07-15 03:57:20|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|0
1626321450000|2021-07-15 03:57:30|||||||||1
1626321490000|2021-07-15 03:58:10|42881.7|42861.7|42877.4|42857.4|42881.7|42861.7|42877.4|42857.4|1
1626321510000|2021-07-15 03:58:30|||||||||1
1626321520000|2021-07-15 03:58:40|42876.7|42856.7|42874.9|42854.9|42876.7|42856.7|42874.9|42854.9|1
1626321530000|2021-07-15 03:58:50|||||||||1
1626321540000|2021-07-15 03:59:00|42875.6|42855.6|42882.4|42862.4|42882.4|42862.4|42875.6|42855.6|9
1626321570000|2021-07-15 03:59:30|||||||||3
1626321610000|2021-07-15 04:00:10|||||||||7
1626321650000|2021-07-15 04:00:50|42884.2|42864.2|42884.9|42864.9|42884.9|42864.9|42884.2|42864.2|19
1626321660000|2021-07-15 04:01:00|42885.6|42865.6|42889.9|42869.9|42889.9|42869.9|42885.6|42865.6|6
1626321670000|2021-07-15 04:01:10|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|1
1626321680000|2021-07-15 04:01:20|||||||||1
1626321690000|2021-07-15 04:01:30|42891.7|42871.7|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|0
1626321710000|2021-07-15 04:01:50|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|0
1626321720000|2021-07-15 04:02:00|||||||||1
1626321740000|2021-07-15 04:02:20|42887.4|42867.4|42889.9|42869.9|42889.9|42869.9|42887.4|42867.4|7
1626321770000|2021-07-15 04:02:50|42886.7|42866.7|42887.4|42867.4|42887.4|42867.4|42886.7|42866.7|5
1626321780000|2021-07-15 04:03:00|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|0
1626321820000|2021-07-15 04:03:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1626321830000|2021-07-15 04:03:50|||||||||6
1626321840000|2021-07-15 04:04:00|42883.1|42863.1|42886.7|42866.7|42886.7|42866.7|42883.1|42863.1|2
1626321870000|2021-07-15 04:04:30|42887.4|42867.4|42886.7|42866.7|42887.4|42867.4|42886.7|42866.7|0
1626321880000|2021-07-15 04:04:40|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|1
1626321890000|2021-07-15 04:04:50|42885.6|42865.6|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|4
1626321900000|2021-07-15 04:05:00|42886.7|42866.7|42887.4|42867.4|42887.4|42867.4|42886.7|42866.7|0
1626321910000|2021-07-15 04:05:10|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|0
1626321920000|2021-07-15 04:05:20|||||||||1
1626321930000|2021-07-15 04:05:30|||||||||1
1626321940000|2021-07-15 04:05:40|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1626321950000|2021-07-15 04:05:50|||||||||4
1626321970000|2021-07-15 04:06:10|42888.1|42868.1|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|1
1626322000000|2021-07-15 04:06:40|||||||||2
1626322010000|2021-07-15 04:06:50|||||||||1
1626322020000|2021-07-15 04:07:00|42888.1|42868.1|42889.9|42869.9|42889.9|42869.9|42888.1|42868.1|0
1626322040000|2021-07-15 04:07:20|42888.1|42868.1|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|2
1626322060000|2021-07-15 04:07:40|||||||||1
1626322080000|2021-07-15 04:08:00|||||||||3
1626322120000|2021-07-15 04:08:40|||||||||1
1626322130000|2021-07-15 04:08:50|||||||||1
1626322140000|2021-07-15 04:09:00|42894.9|42874.9|42896.7|42876.7|42896.7|42876.7|42894.9|42874.9|4
1626322160000|2021-07-15 04:09:20|42894.2|42874.2|42896.7|42876.7|42896.7|42876.7|42894.2|42874.2|9
1626322170000|2021-07-15 04:09:30|42894.9|42874.9|42896.7|42876.7|42896.7|42876.7|42894.9|42874.9|0
1626322220000|2021-07-15 04:10:20|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|0
1626322230000|2021-07-15 04:10:30|42894.2|42874.2|42893.5|42873.5|42894.2|42874.2|42893.5|42873.5|2
1626322240000|2021-07-15 04:10:40|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|0
1626322250000|2021-07-15 04:10:50|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|0
1626322260000|2021-07-15 04:11:00|||||||||2
1626322280000|2021-07-15 04:11:20|42892.4|42872.4|42894.2|42874.2|42894.2|42874.2|42892.4|42872.4|2
1626322300000|2021-07-15 04:11:40|42891.7|42871.7|42891.7|42871.7|42894.2|42874.2|42891.7|42871.7|0
1626322310000|2021-07-15 04:11:50|||||||||2
1626322320000|2021-07-15 04:12:00|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|1
1626322360000|2021-07-15 04:12:40|42891.7|42871.7|42894.2|42874.2|42894.2|42874.2|42891.7|42871.7|0
1626322370000|2021-07-15 04:12:50|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|1
1626322380000|2021-07-15 04:13:00|||||||||1
1626322400000|2021-07-15 04:13:20|||||||||1
1626322420000|2021-07-15 04:13:40|42889.9|42869.9|42894.9|42874.9|42894.9|42874.9|42889.9|42869.9|6
1626322440000|2021-07-15 04:14:00|||||||||4
1626322480000|2021-07-15 04:14:40|42895.6|42875.6|42897.4|42877.4|42897.4|42877.4|42895.6|42875.6|1
1626322500000|2021-07-15 04:15:00|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|1
1626322560000|2021-07-15 04:16:00|42904.2|42884.2|42917.4|42897.4|42917.4|42897.4|42904.2|42884.2|26
1626322570000|2021-07-15 04:16:10|42918.1|42898.1|42927.4|42907.4|42929.9|42909.9|42918.1|42898.1|8
1626322580000|2021-07-15 04:16:20|42929.2|42909.2|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|4
1626322600000|2021-07-15 04:16:40|42929.2|42909.2|42927.4|42907.4|42929.2|42909.2|42927.4|42907.4|6
1626322620000|2021-07-15 04:17:00|42924.9|42904.9|42926.7|42906.7|42926.7|42906.7|42924.9|42904.9|1
1626322640000|2021-07-15 04:17:20|42928.5|42908.5|42926.7|42906.7|42928.5|42908.5|42926.7|42906.7|2
1626322650000|2021-07-15 04:17:30|42928.1|42908.1|42929.2|42909.2|42929.9|42909.9|42928.1|42908.1|0
1626322660000|2021-07-15 04:17:40|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|1
1626322670000|2021-07-15 04:17:50|||||||||1
1626322680000|2021-07-15 04:18:00|||||||||1
1626322690000|2021-07-15 04:18:10|||||||||4
1626322700000|2021-07-15 04:18:20|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|42929.2|42909.2|1
1626322710000|2021-07-15 04:18:30|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1626322730000|2021-07-15 04:18:50|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1626322740000|2021-07-15 04:19:00|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1626322770000|2021-07-15 04:19:30|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|3
1626322790000|2021-07-15 04:19:50|||||||||5
1626322810000|2021-07-15 04:20:10|42929.2|42909.2|42929.9|42909.9|42929.9|42909.9|42929.2|42909.2|0
1626322820000|2021-07-15 04:20:20|42928.5|42908.5|42927.4|42907.4|42928.5|42908.5|42927.4|42907.4|8
1626322830000|2021-07-15 04:20:30|42924.9|42904.9|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|1
1626322850000|2021-07-15 04:20:50|||||||||3
1626322870000|2021-07-15 04:21:10|42924.2|42904.2|42924.9|42904.9|42924.9|42904.9|42924.2|42904.2|1
1626322890000|2021-07-15 04:21:30|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|2
1626322930000|2021-07-15 04:22:10|42920.6|42900.6|42919.9|42899.9|42920.6|42900.6|42919.9|42899.9|0
1626322960000|2021-07-15 04:22:40|||||||||5
1626322990000|2021-07-15 04:23:10|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|4
1626323050000|2021-07-15 04:24:10|||||||||1
1626323060000|2021-07-15 04:24:20|42909.9|42889.9|42909.9|42889.9|42910.6|42890.6|42909.9|42889.9|11
1626323070000|2021-07-15 04:24:30|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|2
1626323080000|2021-07-15 04:24:40|42910.6|42890.6|42912.4|42892.4|42912.4|42892.4|42910.6|42890.6|2
1626323130000|2021-07-15 04:25:30|||||||||1
1626323140000|2021-07-15 04:25:40|42910.6|42890.6|42912.4|42892.4|42912.4|42892.4|42909.9|42889.9|0
1626323150000|2021-07-15 04:25:50|||||||||1
1626323160000|2021-07-15 04:26:00|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|3
1626323170000|2021-07-15 04:26:10|||||||||1
1626323180000|2021-07-15 04:26:20|||||||||1
1626323190000|2021-07-15 04:26:30|||||||||1
1626323200000|2021-07-15 04:26:40|||||||||1
1626323250000|2021-07-15 04:27:30|||||||||1
1626323270000|2021-07-15 04:27:50|42913.1|42893.1|42912.4|42892.4|42913.1|42893.1|42912.4|42892.4|3
1626323330000|2021-07-15 04:28:50|||||||||1
1626323340000|2021-07-15 04:29:00|||||||||3
1626323350000|2021-07-15 04:29:10|||||||||1
1626323450000|2021-07-15 04:30:50|||||||||1
1626323460000|2021-07-15 04:31:00|42907.4|42887.4|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|7
1626323470000|2021-07-15 04:31:10|42909.2|42889.2|42907.4|42887.4|42909.2|42889.2|42907.4|42887.4|2
1626323480000|2021-07-15 04:31:20|42909.2|42889.2|42909.9|42889.9|42909.9|42889.9|42909.2|42889.2|0
1626323490000|2021-07-15 04:31:30|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|2
1626323500000|2021-07-15 04:31:40|42909.9|42889.9|42907.4|42887.4|42909.9|42889.9|42904.9|42884.9|3
1626323510000|2021-07-15 04:31:50|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1626323520000|2021-07-15 04:32:00|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|2
1626323530000|2021-07-15 04:32:10|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|0
1626323540000|2021-07-15 04:32:20|42909.9|42889.9|42907.4|42887.4|42909.9|42889.9|42907.4|42887.4|4
1626323570000|2021-07-15 04:32:50|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|1
1626323580000|2021-07-15 04:33:00|42906.7|42886.7|42907.4|42887.4|42907.4|42887.4|42906.7|42886.7|1
1626323600000|2021-07-15 04:33:20|42905.6|42885.6|42909.9|42889.9|42909.9|42889.9|42905.6|42885.6|2
1626323630000|2021-07-15 04:33:50|42912.4|42892.4|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|3
1626323640000|2021-07-15 04:34:00|42916.7|42896.7|42917.4|42897.4|42917.4|42897.4|42916.7|42896.7|2
1626323650000|2021-07-15 04:34:10|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|0
1626323680000|2021-07-15 04:34:40|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|1
1626323690000|2021-07-15 04:34:50|||||||||1
1626323700000|2021-07-15 04:35:00|42910.6|42890.6|42902.4|42882.4|42910.6|42890.6|42902.4|42882.4|4
1626323710000|2021-07-15 04:35:10|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|3
1626323720000|2021-07-15 04:35:20|42903.1|42883.1|42902.4|42882.4|42903.1|42883.1|42902.4|42882.4|2
1626323730000|2021-07-15 04:35:30|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|1
1626323770000|2021-07-15 04:36:10|||||||||2
1626323810000|2021-07-15 04:36:50|||||||||1
1626323820000|2021-07-15 04:37:00|42900.6|42880.6|42902.4|42882.4|42902.4|42882.4|42900.6|42880.6|1
1626323840000|2021-07-15 04:37:20|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1626323850000|2021-07-15 04:37:30|||||||||1
1626323890000|2021-07-15 04:38:10|42900.6|42880.6|42904.9|42884.9|42904.9|42884.9|42900.6|42880.6|8
1626323910000|2021-07-15 04:38:30|42905.6|42885.6|42907.4|42887.4|42907.4|42887.4|42905.6|42885.6|0
1626323940000|2021-07-15 04:39:00|||||||||4
1626323970000|2021-07-15 04:39:30|||||||||1
1626323980000|2021-07-15 04:39:40|42909.2|42889.2|42909.9|42889.9|42909.9|42889.9|42909.2|42889.2|2
1626324030000|2021-07-15 04:40:30|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|1
1626324040000|2021-07-15 04:40:40|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|0
1626324050000|2021-07-15 04:40:50|42913.1|42893.1|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|2
1626324090000|2021-07-15 04:41:30|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|0
1626324110000|2021-07-15 04:41:50|42913.1|42893.1|42914.9|42894.9|42914.9|42894.9|42913.1|42893.1|1
1626324130000|2021-07-15 04:42:10|42912.4|42892.4|42917.4|42897.4|42917.4|42897.4|42912.4|42892.4|0
1626324150000|2021-07-15 04:42:30|||||||||2
1626324180000|2021-07-15 04:43:00|||||||||1
1626324210000|2021-07-15 04:43:30|||||||||1
1626324230000|2021-07-15 04:43:50|||||||||2
1626324240000|2021-07-15 04:44:00|||||||||1
1626324250000|2021-07-15 04:44:10|||||||||1
1626324270000|2021-07-15 04:44:30|||||||||2
1626324290000|2021-07-15 04:44:50|||||||||1
1626324300000|2021-07-15 04:45:00|42919.2|42899.2|42919.9|42899.9|42919.9|42899.9|42919.2|42899.2|0
1626324310000|2021-07-15 04:45:10|||||||||1
1626324350000|2021-07-15 04:45:50|||||||||4
1626324410000|2021-07-15 04:46:50|||||||||1
1626324420000|2021-07-15 04:47:00|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|2
1626324460000|2021-07-15 04:47:40|42924.2|42904.2|42922.4|42902.4|42924.2|42904.2|42922.4|42902.4|1
1626324530000|2021-07-15 04:48:50|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|1
1626324540000|2021-07-15 04:49:00|||||||||3
1626324560000|2021-07-15 04:49:20|||||||||2
1626324590000|2021-07-15 04:49:50|||||||||1
1626324610000|2021-07-15 04:50:10|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|0
1626324620000|2021-07-15 04:50:20|42922.4|42902.4|42917.4|42897.4|42922.4|42902.4|42917.4|42897.4|12
1626324650000|2021-07-15 04:50:50|42919.2|42899.2|42917.4|42897.4|42919.9|42899.9|42917.4|42897.4|0
1626324680000|2021-07-15 04:51:20|||||||||1
1626324690000|2021-07-15 04:51:30|42916.7|42896.7|42917.4|42897.4|42917.4|42897.4|42916.7|42896.7|2
1626324700000|2021-07-15 04:51:40|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|1
1626324710000|2021-07-15 04:51:50|||||||||4
1626324720000|2021-07-15 04:52:00|42918.1|42898.1|42919.9|42899.9|42922.4|42902.4|42918.1|42898.1|1
1626324730000|2021-07-15 04:52:10|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|1
1626324740000|2021-07-15 04:52:20|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|0
1626324750000|2021-07-15 04:52:30|42919.9|42899.9|42922.4|42902.4|42922.4|42902.4|42919.9|42899.9|1
1626324770000|2021-07-15 04:52:50|||||||||1
1626324780000|2021-07-15 04:53:00|||||||||2
1626324790000|2021-07-15 04:53:10|42921.7|42901.7|42927.4|42907.4|42927.4|42907.4|42919.9|42899.9|15
1626324800000|2021-07-15 04:53:20|42929.9|42909.9|42934.9|42914.9|42934.9|42914.9|42929.9|42909.9|17
1626324850000|2021-07-15 04:54:10|||||||||1
1626324860000|2021-07-15 04:54:20|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|42931.7|42911.7|0
1626324870000|2021-07-15 04:54:30|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|8
1626324880000|2021-07-15 04:54:40|42933.1|42913.1|42932.4|42912.4|42933.1|42913.1|42928.7|42908.7|16
1626324890000|2021-07-15 04:54:50|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|1
1626324930000|2021-07-15 04:55:30|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1626324940000|2021-07-15 04:55:40|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|3
1626324950000|2021-07-15 04:55:50|||||||||1
1626324960000|2021-07-15 04:56:00|42934.2|42914.2|42934.9|42914.9|42934.9|42914.9|42934.2|42914.2|3
1626324970000|2021-07-15 04:56:10|||||||||2
1626324980000|2021-07-15 04:56:20|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|5
1626325000000|2021-07-15 04:56:40|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|3
1626325010000|2021-07-15 04:56:50|||||||||1
1626325020000|2021-07-15 04:57:00|||||||||1
1626325040000|2021-07-15 04:57:20|42932.4|42912.4|42929.9|42909.9|42932.4|42912.4|42929.9|42909.9|2
1626325060000|2021-07-15 04:57:40|||||||||1
1626325070000|2021-07-15 04:57:50|||||||||1
1626325080000|2021-07-15 04:58:00|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1626325100000|2021-07-15 04:58:20|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|0
1626325110000|2021-07-15 04:58:30|42939.2|42919.2|42934.9|42914.9|42939.2|42919.2|42933|42913|11
1626325120000|2021-07-15 04:58:40|||||||||5
1626325130000|2021-07-15 04:58:50|||||||||4
1626325140000|2021-07-15 04:59:00|||||||||1
1626325160000|2021-07-15 04:59:20|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|42936.7|42916.7|1
1626325180000|2021-07-15 04:59:40|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|42934.9|42914.9|2
1626325200000|2021-07-15 05:00:00|42936.7|42916.7|42939.9|42919.9|42939.9|42919.9|42936.7|42916.7|11
1626325210000|2021-07-15 05:00:10|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|42939.2|42919.2|1
1626325220000|2021-07-15 05:00:20|42937.4|42917.4|42939.9|42919.9|42939.9|42919.9|42937.4|42917.4|1
1626325230000|2021-07-15 05:00:30|42939.2|42919.2|42939.9|42919.9|42939.9|42919.9|42939.2|42919.2|0
1626325250000|2021-07-15 05:00:50|||||||||1
1626325260000|2021-07-15 05:01:00|42944.2|42924.2|42959.9|42939.9|42959.9|42939.9|42944.2|42924.2|31
1626325270000|2021-07-15 05:01:10|42964.9|42944.9|42989.9|42969.9|42989.9|42969.9|42964.9|42944.9|20
1626325280000|2021-07-15 05:01:20|42992.4|42972.4|42989.9|42969.9|42994.2|42974.2|42989.9|42969.9|12
1626325290000|2021-07-15 05:01:30|42991.7|42971.7|42989.9|42969.9|42992.4|42972.4|42989.9|42969.9|0
1626325300000|2021-07-15 05:01:40|42988|42968|42988|42968|42988|42968|42988|42968|12
1626325310000|2021-07-15 05:01:50|42989.9|42969.9|42979.9|42959.9|42989.9|42969.9|42979.9|42959.9|19
1626325320000|2021-07-15 05:02:00|42979.2|42959.2|42974.9|42954.9|42979.2|42959.2|42974.9|42954.9|7
1626325330000|2021-07-15 05:02:10|42973|42953|42972.4|42952.4|42973|42953|42972.4|42952.4|10
1626325340000|2021-07-15 05:02:20|42973|42953|42973|42953|42973|42953|42972.4|42952.4|1
1626325350000|2021-07-15 05:02:30|42974.9|42954.9|42977.4|42957.4|42977.4|42957.4|42974.9|42954.9|7
1626325360000|2021-07-15 05:02:40|42976.7|42956.7|42973|42953|42976.7|42956.7|42973|42953|2
1626325370000|2021-07-15 05:02:50|42971.2|42951.2|42973|42953|42973|42953|42970.5|42950.5|1
1626325390000|2021-07-15 05:03:10|42972.4|42952.4|42969.9|42949.9|42974.9|42954.9|42969.9|42949.9|4
1626325400000|2021-07-15 05:03:20|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|0
1626325410000|2021-07-15 05:03:30|42970.5|42950.5|42971.7|42951.7|42972.4|42952.4|42969.9|42949.9|1
1626325420000|2021-07-15 05:03:40|42972.4|42952.4|42969.9|42949.9|42972.4|42952.4|42969.9|42949.9|0
1626325430000|2021-07-15 05:03:50|42971.7|42951.7|42972.4|42952.4|42972.4|42952.4|42971.7|42951.7|2
1626325450000|2021-07-15 05:04:10|42971.7|42951.7|42973|42953|42973|42953|42971.7|42951.7|2
1626325460000|2021-07-15 05:04:20|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|0
1626325470000|2021-07-15 05:04:30|42973|42953|42972.4|42952.4|42973|42953|42972.4|42952.4|0
1626325480000|2021-07-15 05:04:40|42973|42953|42973|42953|42973|42953|42973|42953|0
1626325490000|2021-07-15 05:04:50|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|1
1626325500000|2021-07-15 05:05:00|42973|42953|42974.9|42954.9|42974.9|42954.9|42973|42953|3
1626325510000|2021-07-15 05:05:10|42976.7|42956.7|42978.5|42958.5|42978.5|42958.5|42976.7|42956.7|3
1626325520000|2021-07-15 05:05:20|42979.9|42959.9|42985.5|42965.5|42987.4|42967.4|42979.9|42959.9|32
1626325530000|2021-07-15 05:05:30|42984.9|42964.9|42982.4|42962.4|42984.9|42964.9|42982.4|42962.4|9
1626325540000|2021-07-15 05:05:40|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|1
1626325550000|2021-07-15 05:05:50|42982.4|42962.4|42984.9|42964.9|42984.9|42964.9|42982.4|42962.4|5
1626325560000|2021-07-15 05:06:00|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|2
1626325570000|2021-07-15 05:06:10|42984.9|42964.9|42986.7|42966.7|42986.7|42966.7|42984.9|42964.9|5
1626325580000|2021-07-15 05:06:20|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|0
1626325600000|2021-07-15 05:06:40|42983|42963|42983|42963|42983|42963|42983|42963|0
1626325610000|2021-07-15 05:06:50|||||||||3
1626325620000|2021-07-15 05:07:00|42979.4|42959.4|42977.4|42957.4|42979.4|42959.4|42974.9|42954.9|4
1626325630000|2021-07-15 05:07:10|42978|42958|42978|42958|42978|42958|42978|42958|5
1626325640000|2021-07-15 05:07:20|42977.4|42957.4|42975.5|42955.5|42977.4|42957.4|42975.5|42955.5|3
1626325650000|2021-07-15 05:07:30|||||||||1
1626325660000|2021-07-15 05:07:40|||||||||1
1626325680000|2021-07-15 05:08:00|42979.9|42959.9|42981.7|42961.7|42981.7|42961.7|42979.9|42959.9|1
1626325690000|2021-07-15 05:08:10|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42979.9|42959.9|1
1626325700000|2021-07-15 05:08:20|42977.4|42957.4|42972.4|42952.4|42977.4|42957.4|42972.4|42952.4|19
1626325710000|2021-07-15 05:08:30|42974.2|42954.2|42972.4|42952.4|42974.2|42954.2|42972.4|42952.4|5
1626325720000|2021-07-15 05:08:40|||||||||1
1626325730000|2021-07-15 05:08:50|42974.9|42954.9|42972.4|42952.4|42974.9|42954.9|42972.4|42952.4|1
1626325750000|2021-07-15 05:09:10|42975.5|42955.5|42972.4|42952.4|42975.5|42955.5|42972.4|42952.4|3
1626325760000|2021-07-15 05:09:20|42974.2|42954.2|42972.4|42952.4|42974.9|42954.9|42972.4|42952.4|1
1626325800000|2021-07-15 05:10:00|||||||||2
1626325830000|2021-07-15 05:10:30|42969.9|42949.9|42967.4|42947.4|42969.9|42949.9|42967.4|42947.4|4
1626325850000|2021-07-15 05:10:50|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|5
1626325860000|2021-07-15 05:11:00|42959.9|42939.9|42959.9|42939.9|42961.7|42941.7|42959.9|42939.9|4
1626325870000|2021-07-15 05:11:10|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|3
1626325880000|2021-07-15 05:11:20|42953|42933|42948|42928|42953|42933|42948|42928|7
1626325890000|2021-07-15 05:11:30|42950.5|42930.5|42945.5|42925.5|42950.5|42930.5|42945.5|42925.5|1
1626325900000|2021-07-15 05:11:40|||||||||1
1626325910000|2021-07-15 05:11:50|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|1
1626325920000|2021-07-15 05:12:00|||||||||1
1626325930000|2021-07-15 05:12:10|||||||||1
1626325940000|2021-07-15 05:12:20|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|3
1626325950000|2021-07-15 05:12:30|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|2
1626325970000|2021-07-15 05:12:50|||||||||1
1626325980000|2021-07-15 05:13:00|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|42944.8|42924.8|2
1626325990000|2021-07-15 05:13:10|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|2
1626326010000|2021-07-15 05:13:30|42947.3|42927.3|42951.7|42931.7|42951.7|42931.7|42947.3|42927.3|1
1626326020000|2021-07-15 05:13:40|42954.2|42934.2|42949.8|42929.8|42954.2|42934.2|42949.8|42929.8|2
1626326030000|2021-07-15 05:13:50|42950.5|42930.5|42954.8|42934.8|42954.8|42934.8|42950.5|42930.5|8
1626326060000|2021-07-15 05:14:20|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|2
1626326070000|2021-07-15 05:14:30|||||||||1
1626326090000|2021-07-15 05:14:50|42954.8|42934.8|42942.3|42922.3|42957.3|42937.3|42942.3|42922.3|26
1626326100000|2021-07-15 05:15:00|42944.8|42924.8|42954.8|42934.8|42954.8|42934.8|42944.8|42924.8|4
1626326110000|2021-07-15 05:15:10|42957.3|42937.3|42952.3|42932.3|42957.3|42937.3|42952.3|42932.3|4
1626326120000|2021-07-15 05:15:20|42953|42933|42954.8|42934.8|42954.8|42934.8|42953|42933|2
1626326130000|2021-07-15 05:15:30|42957.3|42937.3|42954.8|42934.8|42957.3|42937.3|42954.8|42934.8|7
1626326160000|2021-07-15 05:16:00|||||||||1
1626326170000|2021-07-15 05:16:10|42952.3|42932.3|42954.8|42934.8|42954.8|42934.8|42952.3|42932.3|8
1626326190000|2021-07-15 05:16:30|42967.3|42947.3|42969.8|42949.8|42969.8|42949.8|42967.3|42947.3|9
1626326200000|2021-07-15 05:16:40|42972.3|42952.3|42972.3|42952.3|42974.2|42954.2|42972.3|42952.3|3
1626326220000|2021-07-15 05:17:00|42969.2|42949.2|42970.5|42950.5|42972.3|42952.3|42969.2|42949.2|2
1626326230000|2021-07-15 05:17:10|42969.8|42949.8|42969.8|42949.8|42972.3|42952.3|42967.3|42947.3|0
1626326240000|2021-07-15 05:17:20|42968|42948|42967.3|42947.3|42968|42948|42967.3|42947.3|0
1626326280000|2021-07-15 05:18:00|42964.8|42944.8|42959.8|42939.8|42964.8|42944.8|42959.8|42939.8|6
1626326300000|2021-07-15 05:18:20|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|1
1626326320000|2021-07-15 05:18:40|||||||||2
1626326330000|2021-07-15 05:18:50|42956.7|42936.7|42954.8|42934.8|42956.7|42936.7|42952.3|42932.3|3
1626326340000|2021-07-15 05:19:00|42952.3|42932.3|42952.3|42932.3|42957.3|42937.3|42952.3|42932.3|4
1626326390000|2021-07-15 05:19:50|||||||||1
1626326400000|2021-07-15 05:20:00|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|0
1626326410000|2021-07-15 05:20:10|||||||||1
1626326420000|2021-07-15 05:20:20|42955.5|42935.5|42957.3|42937.3|42957.3|42937.3|42955.5|42935.5|2
1626326440000|2021-07-15 05:20:40|42955.5|42935.5|42954.8|42934.8|42955.5|42935.5|42954.8|42934.8|0
1626326450000|2021-07-15 05:20:50|||||||||1
1626326460000|2021-07-15 05:21:00|||||||||1
1626326470000|2021-07-15 05:21:10|42953|42933|42954.8|42934.8|42954.8|42934.8|42953|42933|1
1626326490000|2021-07-15 05:21:30|42955.5|42935.5|42959.8|42939.8|42959.8|42939.8|42955.5|42935.5|5
1626326510000|2021-07-15 05:21:50|42961.7|42941.7|42964.8|42944.8|42964.8|42944.8|42961.7|42941.7|7
1626326520000|2021-07-15 05:22:00|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|1
1626326530000|2021-07-15 05:22:10|42968|42948|42969.8|42949.8|42969.8|42949.8|42968|42948|1
1626326570000|2021-07-15 05:22:50|||||||||1
1626326580000|2021-07-15 05:23:00|42971.7|42951.7|42972.3|42952.3|42972.3|42952.3|42971.7|42951.7|2
1626326590000|2021-07-15 05:23:10|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|2
1626326620000|2021-07-15 05:23:40|42967.3|42947.3|42971.7|42951.7|42971.7|42951.7|42967.3|42947.3|6
1626326640000|2021-07-15 05:24:00|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1626326650000|2021-07-15 05:24:10|||||||||1
1626326680000|2021-07-15 05:24:40|||||||||1
1626326700000|2021-07-15 05:25:00|42974.8|42954.8|42977.3|42957.3|42977.3|42957.3|42974.8|42954.8|0
1626326720000|2021-07-15 05:25:20|42978|42958|42979.8|42959.8|42979.8|42959.8|42978|42958|0
1626326730000|2021-07-15 05:25:30|||||||||2
1626326740000|2021-07-15 05:25:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|4
1626326750000|2021-07-15 05:25:50|||||||||5
1626326760000|2021-07-15 05:26:00|||||||||3
1626326770000|2021-07-15 05:26:10|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|11
1626326790000|2021-07-15 05:26:30|42982.3|42962.3|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|2
1626326820000|2021-07-15 05:27:00|42983|42963|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|1
1626326830000|2021-07-15 05:27:10|42987.3|42967.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|2
1626326840000|2021-07-15 05:27:20|42982.3|42962.3|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|2
1626326860000|2021-07-15 05:27:40|42986.6|42966.6|42984.8|42964.8|42986.6|42966.6|42984.8|42964.8|1
1626326870000|2021-07-15 05:27:50|42987.3|42967.3|42982.3|42962.3|42987.3|42967.3|42982.3|42962.3|3
1626326880000|2021-07-15 05:28:00|42978|42958|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|2
1626326890000|2021-07-15 05:28:10|||||||||4
1626326900000|2021-07-15 05:28:20|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1626326910000|2021-07-15 05:28:30|42980.5|42960.5|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|1
1626326920000|2021-07-15 05:28:40|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|1
1626326930000|2021-07-15 05:28:50|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|1
1626326940000|2021-07-15 05:29:00|42984.1|42964.1|42984.8|42964.8|42984.8|42964.8|42984.1|42964.1|1
1626326960000|2021-07-15 05:29:20|42984.1|42964.1|42984.8|42964.8|42984.8|42964.8|42979.8|42959.8|6
1626326970000|2021-07-15 05:29:30|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|3
1626326980000|2021-07-15 05:29:40|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42982.3|42962.3|1
1626327000000|2021-07-15 05:30:00|42979.8|42959.8|42983.5|42963.5|42983.5|42963.5|42967.3|42947.3|63
1626327010000|2021-07-15 05:30:10|42981.6|42961.6|42991|42971|42991|42971|42979.8|42959.8|38
1626327020000|2021-07-15 05:30:20|42994.1|42974.1|42979.8|42959.8|43007.3|42987.3|42979.8|42959.8|72
1626327030000|2021-07-15 05:30:30|42978|42958|42979.8|42959.8|42984.8|42964.8|42978|42958|13
1626327040000|2021-07-15 05:30:40|42977.3|42957.3|42972.3|42952.3|42977.3|42957.3|42969.8|42949.8|13
1626327050000|2021-07-15 05:30:50|42974.1|42954.1|42972.3|42952.3|42974.8|42954.8|42970.5|42950.5|11
1626327060000|2021-07-15 05:31:00|42974.4|42954.4|43004.8|42984.8|43004.8|42984.8|42974.4|42954.4|26
1626327070000|2021-07-15 05:31:10|43006.6|42986.6|43004.8|42984.8|43014.8|42994.8|43004.8|42984.8|30
1626327080000|2021-07-15 05:31:20|43002.3|42982.3|43016.2|42996.2|43016.2|42996.2|42999.8|42979.8|32
1626327090000|2021-07-15 05:31:30|43015.5|42995.5|43014.8|42994.8|43022.3|43002.3|43014.8|42994.8|21
1626327100000|2021-07-15 05:31:40|43012.3|42992.3|43010.5|42990.5|43013|42993|43010.5|42990.5|19
1626327110000|2021-07-15 05:31:50|43012.3|42992.3|43014.8|42994.8|43014.8|42994.8|43012.3|42992.3|3
1626327120000|2021-07-15 05:32:00|43016.6|42996.6|43024.8|43004.8|43024.8|43004.8|43015.5|42995.5|14
1626327130000|2021-07-15 05:32:10|43028.5|43008.5|43026.6|43006.6|43028.5|43008.5|43024.8|43004.8|16
1626327140000|2021-07-15 05:32:20|43024.8|43004.8|43026.6|43006.6|43029.1|43009.1|43024.8|43004.8|6
1626327150000|2021-07-15 05:32:30|43028.5|43008.5|43029.1|43009.1|43029.1|43009.1|43026.6|43006.6|5
1626327160000|2021-07-15 05:32:40|43031|43011|43032.3|43012.3|43037.3|43017.3|43029.8|43009.8|25
1626327170000|2021-07-15 05:32:50|43029.8|43009.8|43034.1|43014.1|43034.8|43014.8|43029.8|43009.8|3
1626327180000|2021-07-15 05:33:00|43034.8|43014.8|43034.1|43014.1|43038|43018|43027.3|43007.3|28
1626327190000|2021-07-15 05:33:10|43033.5|43013.5|43017.3|42997.3|43034.8|43014.8|43017.3|42997.3|28
1626327200000|2021-07-15 05:33:20|43014.8|42994.8|43014.8|42994.8|43019.8|42999.8|43014.8|42994.8|20
1626327210000|2021-07-15 05:33:30|43017.3|42997.3|43019.8|42999.8|43019.8|42999.8|43014.8|42994.8|19
1626327220000|2021-07-15 05:33:40|43017.3|42997.3|43017.3|42997.3|43019.8|42999.8|43014.8|42994.8|5
1626327230000|2021-07-15 05:33:50|43018|42998|43009.1|42989.1|43024.8|43004.8|42999.8|42979.8|25
1626327240000|2021-07-15 05:34:00|43009.8|42989.8|43024.8|43004.8|43029.8|43009.8|43009.8|42989.8|19
1626327250000|2021-07-15 05:34:10|43026.6|43006.6|43028|43008|43029.8|43009.8|43023|43003|11
1626327260000|2021-07-15 05:34:20|43029.8|43009.8|43027.3|43007.3|43032.3|43012.3|43027.3|43007.3|9
1626327270000|2021-07-15 05:34:30|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|2
1626327280000|2021-07-15 05:34:40|43024.8|43004.8|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|7
1626327290000|2021-07-15 05:34:50|43032.3|43012.3|43029.8|43009.8|43032.3|43012.3|43029.8|43009.8|1
1626327300000|2021-07-15 05:35:00|43032.3|43012.3|43044.8|43024.8|43044.8|43024.8|43032.3|43012.3|33
1626327310000|2021-07-15 05:35:10|43039.8|43019.8|43042.3|43022.3|43042.3|43022.3|43039.8|43019.8|18
1626327320000|2021-07-15 05:35:20|43044.1|43024.1|43044.1|43024.1|43044.8|43024.8|43042.3|43022.3|17
1626327330000|2021-07-15 05:35:30|43044.8|43024.8|43044.8|43024.8|43046.6|43026.6|43039.8|43019.8|9
1626327340000|2021-07-15 05:35:40|43042.3|43022.3|43042.3|43022.3|43044.8|43024.8|43040.5|43020.5|4
1626327350000|2021-07-15 05:35:50|43039.8|43019.8|43044.8|43024.8|43044.8|43024.8|43034.8|43014.8|15
1626327360000|2021-07-15 05:36:00|43068.9|43048.9|43084.8|43064.8|43086.6|43066.6|43064.1|43044.1|77
1626327370000|2021-07-15 05:36:10|43082.3|43062.3|43074.8|43054.8|43084.8|43064.8|43074.8|43054.8|38
1626327380000|2021-07-15 05:36:20|43075.5|43055.5|43079.8|43059.8|43079.8|43059.8|43075.5|43055.5|11
1626327390000|2021-07-15 05:36:30|43076.2|43056.2|43074.8|43054.8|43078|43058|43074.8|43054.8|5
1626327400000|2021-07-15 05:36:40|43077.3|43057.3|43077.3|43057.3|43079.8|43059.8|43077.3|43057.3|3
1626327410000|2021-07-15 05:36:50|43074.8|43054.8|43071.6|43051.6|43074.8|43054.8|43067.3|43047.3|31
1626327420000|2021-07-15 05:37:00|43072.3|43052.3|43089.8|43069.8|43089.8|43069.8|43072.3|43052.3|39
1626327430000|2021-07-15 05:37:10|43092.3|43072.3|43092.3|43072.3|43094.1|43074.1|43089.8|43069.8|16
1626327440000|2021-07-15 05:37:20|43091.6|43071.6|43084.8|43064.8|43091.6|43071.6|43084.8|43064.8|17
1626327450000|2021-07-15 05:37:30|43079.1|43059.1|43074.8|43054.8|43079.1|43059.1|43069.8|43049.8|25
1626327460000|2021-07-15 05:37:40|43077.3|43057.3|43084.8|43064.8|43084.8|43064.8|43074.8|43054.8|14
1626327470000|2021-07-15 05:37:50|43082.3|43062.3|43079.8|43059.8|43082.3|43062.3|43079.8|43059.8|3
1626327480000|2021-07-15 05:38:00|43083.4|43063.4|43094.1|43074.1|43097.3|43077.3|43083.4|43063.4|32
1626327490000|2021-07-15 05:38:10|43094.8|43074.8|43092.3|43072.3|43094.8|43074.8|43092.3|43072.3|16
1626327500000|2021-07-15 05:38:20|43090.5|43070.5|43077.3|43057.3|43090.5|43070.5|43075.5|43055.5|17
1626327510000|2021-07-15 05:38:30|43074.8|43054.8|43069.8|43049.8|43074.8|43054.8|43069.8|43049.8|10
1626327520000|2021-07-15 05:38:40|43072.3|43052.3|43081.6|43061.6|43081.6|43061.6|43069.8|43049.8|9
1626327530000|2021-07-15 05:38:50|43079.8|43059.8|43087.3|43067.3|43087.3|43067.3|43079.8|43059.8|11
1626327540000|2021-07-15 05:39:00|43089.8|43069.8|43094.8|43074.8|43099.8|43079.8|43087.3|43067.3|21
1626327550000|2021-07-15 05:39:10|43091.2|43071.2|43089.8|43069.8|43091.2|43071.2|43087.3|43067.3|3
1626327560000|2021-07-15 05:39:20|43092.3|43072.3|43102.3|43082.3|43102.3|43082.3|43092.3|43072.3|24
1626327570000|2021-07-15 05:39:30|43101.6|43081.6|43097.3|43077.3|43104.8|43084.8|43097.3|43077.3|8
1626327580000|2021-07-15 05:39:40|43098|43078|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|5
1626327590000|2021-07-15 05:39:50|43100.5|43080.5|43113|43093|43114.8|43094.8|43100.5|43080.5|13
1626327600000|2021-07-15 05:40:00|43112.3|43092.3|43117.3|43097.3|43117.3|43097.3|43110.5|43090.5|65
1626327610000|2021-07-15 05:40:10|43114.8|43094.8|43124.1|43104.1|43128.4|43108.4|43114.8|43094.8|39
1626327620000|2021-07-15 05:40:20|43128.4|43108.4|43134.8|43114.8|43137.3|43117.3|43128.4|43108.4|19
1626327630000|2021-07-15 05:40:30|43132.3|43112.3|43124.8|43104.8|43132.3|43112.3|43124.8|43104.8|20
1626327640000|2021-07-15 05:40:40|43123|43103|43129.8|43109.8|43131.6|43111.6|43119.8|43099.8|45
1626327650000|2021-07-15 05:40:50|43128|43108|43142.3|43122.3|43142.3|43122.3|43128|43108|39
1626327660000|2021-07-15 05:41:00|43144.8|43124.8|43162.3|43142.3|43169.8|43149.8|43144.8|43124.8|63
1626327670000|2021-07-15 05:41:10|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43159.8|43139.8|46
1626327680000|2021-07-15 05:41:20|43162.3|43142.3|43174.8|43154.8|43174.8|43154.8|43152.3|43132.3|29
1626327690000|2021-07-15 05:41:30|43176.6|43156.6|43177.3|43157.3|43179.8|43159.8|43173|43153|47
1626327700000|2021-07-15 05:41:40|43175.5|43155.5|43162.3|43142.3|43177.3|43157.3|43162.3|43142.3|12
1626327710000|2021-07-15 05:41:50|43164.1|43144.1|43179.8|43159.8|43179.8|43159.8|43164.1|43144.1|15
1626327720000|2021-07-15 05:42:00|43182.3|43162.3|43189.8|43169.8|43189.8|43169.8|43181.6|43161.6|44
1626327730000|2021-07-15 05:42:10|43191.6|43171.6|43194.8|43174.8|43200.9|43180.9|43187.3|43167.3|50
1626327740000|2021-07-15 05:42:20|43192.3|43172.3|43194.8|43174.8|43199.8|43179.8|43184.8|43164.8|40
1626327750000|2021-07-15 05:42:30|43193|43173|43189.8|43169.8|43193|43173|43189.8|43169.8|7
1626327760000|2021-07-15 05:42:40|43188|43168|43167.3|43147.3|43188|43168|43167.3|43147.3|34
1626327770000|2021-07-15 05:42:50|43165.5|43145.5|43159.8|43139.8|43165.5|43145.5|43159.8|43139.8|19
1626327780000|2021-07-15 05:43:00|43162.3|43142.3|43177.3|43157.3|43177.3|43157.3|43159.8|43139.8|32
1626327790000|2021-07-15 05:43:10|43179.8|43159.8|43177.3|43157.3|43182.3|43162.3|43175.5|43155.5|8
1626327800000|2021-07-15 05:43:20|43179.8|43159.8|43170.5|43150.5|43179.8|43159.8|43168.7|43148.7|24
1626327810000|2021-07-15 05:43:30|43172.3|43152.3|43179.8|43159.8|43182.3|43162.3|43172.3|43152.3|16
1626327820000|2021-07-15 05:43:40|43178|43158|43172.3|43152.3|43179.8|43159.8|43172.3|43152.3|14
1626327830000|2021-07-15 05:43:50|43174.8|43154.8|43174.8|43154.8|43177.3|43157.3|43174.8|43154.8|11
1626327840000|2021-07-15 05:44:00|43177.3|43157.3|43189.8|43169.8|43189.8|43169.8|43177.3|43157.3|14
1626327850000|2021-07-15 05:44:10|43188|43168|43192.3|43172.3|43192.3|43172.3|43187.3|43167.3|6
1626327860000|2021-07-15 05:44:20|43189.8|43169.8|43197.3|43177.3|43197.3|43177.3|43189.8|43169.8|13
1626327870000|2021-07-15 05:44:30|43195.5|43175.5|43195.5|43175.5|43202.3|43182.3|43192.3|43172.3|78
1626327880000|2021-07-15 05:44:40|43198|43178|43199.8|43179.8|43199.8|43179.8|43194.8|43174.8|21
1626327890000|2021-07-15 05:44:50|43198|43178|43189.8|43169.8|43199.8|43179.8|43189.8|43169.8|12
1626327900000|2021-07-15 05:45:00|43194.8|43174.8|43212.3|43192.3|43212.3|43192.3|43194.8|43174.8|33
1626327910000|2021-07-15 05:45:10|43214.1|43194.1|43199.8|43179.8|43214.8|43194.8|43199.8|43179.8|21
1626327920000|2021-07-15 05:45:20|43202.3|43182.3|43214.8|43194.8|43214.8|43194.8|43199.8|43179.8|14
1626327930000|2021-07-15 05:45:30|43224.8|43204.8|43224.8|43204.8|43229.1|43209.1|43219.8|43199.8|15
1626327940000|2021-07-15 05:45:40|43226.2|43206.2|43234.8|43214.8|43234.8|43214.8|43226.2|43206.2|17
1626327950000|2021-07-15 05:45:50|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43227.3|43207.3|20
1626327960000|2021-07-15 05:46:00|43230.5|43210.5|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|15
1626327970000|2021-07-15 05:46:10|43227.3|43207.3|43217.3|43197.3|43227.3|43207.3|43215.5|43195.5|15
1626327980000|2021-07-15 05:46:20|43218|43198|43224.8|43204.8|43224.8|43204.8|43214.8|43194.8|32
1626327990000|2021-07-15 05:46:30|43222.3|43202.3|43219.8|43199.8|43224.8|43204.8|43219.8|43199.8|3
1626328000000|2021-07-15 05:46:40|43218|43198|43214.8|43194.8|43219.8|43199.8|43214.8|43194.8|17
1626328010000|2021-07-15 05:46:50|43213|43193|43206.6|43186.6|43214.8|43194.8|43206.6|43186.6|20
1626328020000|2021-07-15 05:47:00|43204.8|43184.8|43202.3|43182.3|43204.8|43184.8|43189.8|43169.8|33
1626328030000|2021-07-15 05:47:10|43204.1|43184.1|43199.8|43179.8|43204.1|43184.1|43196.2|43176.2|14
1626328040000|2021-07-15 05:47:20|43194.8|43174.8|43203|43183|43203|43183|43194.8|43174.8|27
1626328050000|2021-07-15 05:47:30|43204.8|43184.8|43199.8|43179.8|43204.8|43184.8|43199.8|43179.8|9
1626328060000|2021-07-15 05:47:40|43198|43178|43189.8|43169.8|43198|43178|43189.8|43169.8|0
1626328070000|2021-07-15 05:47:50|43188|43168|43188|43168|43189.8|43169.8|43185.5|43165.5|33
1626328080000|2021-07-15 05:48:00|43189.8|43169.8|43188|43168|43189.8|43169.8|43188|43168|15
1626328090000|2021-07-15 05:48:10|43185.5|43165.5|43183|43163|43188|43168|43179.8|43159.8|23
1626328100000|2021-07-15 05:48:20|43180.5|43160.5|43177.3|43157.3|43184.8|43164.8|43177.3|43157.3|13
1626328110000|2021-07-15 05:48:30|43179.8|43159.8|43176.6|43156.6|43179.8|43159.8|43174.8|43154.8|18
1626328120000|2021-07-15 05:48:40|43177.3|43157.3|43179.8|43159.8|43179.8|43159.8|43177.3|43157.3|11
1626328130000|2021-07-15 05:48:50|43178|43158|43189.1|43169.1|43189.1|43169.1|43177.3|43157.3|6
1626328140000|2021-07-15 05:49:00|43194.1|43174.1|43201.6|43181.6|43201.6|43181.6|43194.1|43174.1|26
1626328150000|2021-07-15 05:49:10|43199.8|43179.8|43204.8|43184.8|43209.1|43189.1|43199.8|43179.8|43
1626328160000|2021-07-15 05:49:20|43199.8|43179.8|43187.3|43167.3|43199.8|43179.8|43184.8|43164.8|14
1626328170000|2021-07-15 05:49:30|43182.3|43162.3|43173|43153|43184.8|43164.8|43172.3|43152.3|22
1626328180000|2021-07-15 05:49:40|43177.3|43157.3|43169.8|43149.8|43177.3|43157.3|43167.3|43147.3|13
1626328190000|2021-07-15 05:49:50|43167.3|43147.3|43169.8|43149.8|43172.3|43152.3|43167.3|43147.3|14
1626328200000|2021-07-15 05:50:00|43172.3|43152.3|43174.8|43154.8|43174.8|43154.8|43172.3|43152.3|5
1626328210000|2021-07-15 05:50:10|43176.6|43156.6|43188.4|43168.4|43188.4|43168.4|43176.6|43156.6|14
1626328220000|2021-07-15 05:50:20|43189.1|43169.1|43189.8|43169.8|43192.3|43172.3|43189.1|43169.1|12
1626328230000|2021-07-15 05:50:30|43192.3|43172.3|43191.6|43171.6|43192.3|43172.3|43189.8|43169.8|4
1626328240000|2021-07-15 05:50:40|43190.5|43170.5|43189.8|43169.8|43194.8|43174.8|43189.8|43169.8|9
1626328250000|2021-07-15 05:50:50|43194.8|43174.8|43192.3|43172.3|43197.3|43177.3|43189.8|43169.8|15
1626328260000|2021-07-15 05:51:00|43193|43173|43189.8|43169.8|43194.8|43174.8|43189.8|43169.8|15
1626328270000|2021-07-15 05:51:10|43192.3|43172.3|43202.3|43182.3|43202.3|43182.3|43192.3|43172.3|6
1626328280000|2021-07-15 05:51:20|43204.8|43184.8|43209.8|43189.8|43212.3|43192.3|43204.8|43184.8|16
1626328290000|2021-07-15 05:51:30|43204.8|43184.8|43194.8|43174.8|43204.8|43184.8|43194.8|43174.8|16
1626328300000|2021-07-15 05:51:40|43192.3|43172.3|43184.8|43164.8|43192.3|43172.3|43184.8|43164.8|16
1626328310000|2021-07-15 05:51:50|43182.3|43162.3|43179.8|43159.8|43182.3|43162.3|43178|43158|16
1626328320000|2021-07-15 05:52:00|43177.3|43157.3|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|8
1626328330000|2021-07-15 05:52:10|43172.3|43152.3|43164.8|43144.8|43172.3|43152.3|43164.8|43144.8|21
1626328340000|2021-07-15 05:52:20|43166.6|43146.6|43169.8|43149.8|43172.3|43152.3|43166.6|43146.6|17
1626328350000|2021-07-15 05:52:30|43171.6|43151.6|43162.3|43142.3|43172.3|43152.3|43162.3|43142.3|13
1626328360000|2021-07-15 05:52:40|43164.8|43144.8|43166.6|43146.6|43166.6|43146.6|43162.3|43142.3|6
1626328370000|2021-07-15 05:52:50|43169.1|43149.1|43167.3|43147.3|43169.8|43149.8|43166.6|43146.6|7
1626328380000|2021-07-15 05:53:00|43169.1|43149.1|43184.1|43164.1|43184.1|43164.1|43169.1|43149.1|17
1626328390000|2021-07-15 05:53:10|43182.3|43162.3|43191.6|43171.6|43194.1|43174.1|43182.3|43162.3|16
1626328400000|2021-07-15 05:53:20|43194.1|43174.1|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|2
1626328410000|2021-07-15 05:53:30|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43192.3|43172.3|3
1626328420000|2021-07-15 05:53:40|43194.8|43174.8|43193|43173|43197.3|43177.3|43193|43173|4
1626328430000|2021-07-15 05:53:50|43194.8|43174.8|43197.3|43177.3|43199.8|43179.8|43194.8|43174.8|3
1626328440000|2021-07-15 05:54:00|43199.8|43179.8|43197.3|43177.3|43199.8|43179.8|43194.8|43174.8|15
1626328450000|2021-07-15 05:54:10|43194.8|43174.8|43186.2|43166.2|43194.8|43174.8|43186.2|43166.2|1
1626328460000|2021-07-15 05:54:20|43185.5|43165.5|43182.3|43162.3|43187.3|43167.3|43182.3|43162.3|7
1626328470000|2021-07-15 05:54:30|43179.8|43159.8|43182.3|43162.3|43182.3|43162.3|43179.8|43159.8|3
1626328480000|2021-07-15 05:54:40|43179.8|43159.8|43181.6|43161.6|43182.3|43162.3|43179.8|43159.8|2
1626328490000|2021-07-15 05:54:50|43182.3|43162.3|43179.8|43159.8|43184.8|43164.8|43179.8|43159.8|6
1626328500000|2021-07-15 05:55:00|43181.2|43161.2|43182.3|43162.3|43184.8|43164.8|43181.2|43161.2|6
1626328510000|2021-07-15 05:55:10|43180.5|43160.5|43187.3|43167.3|43187.3|43167.3|43179.8|43159.8|14
1626328520000|2021-07-15 05:55:20|43185.5|43165.5|43192.3|43172.3|43192.3|43172.3|43184.8|43164.8|4
1626328530000|2021-07-15 05:55:30|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|5
1626328540000|2021-07-15 05:55:40|43184.8|43164.8|43172.3|43152.3|43184.8|43164.8|43170.5|43150.5|30
1626328550000|2021-07-15 05:55:50|43173|43153|43165.5|43145.5|43173|43153|43165.5|43145.5|22
1626328560000|2021-07-15 05:56:00|43167.3|43147.3|43176.6|43156.6|43176.6|43156.6|43167.3|43147.3|35
1626328570000|2021-07-15 05:56:10|43177.3|43157.3|43187.3|43167.3|43187.3|43167.3|43177.3|43157.3|3
1626328580000|2021-07-15 05:56:20|43191.6|43171.6|43187.3|43167.3|43192.3|43172.3|43187.3|43167.3|4
1626328590000|2021-07-15 05:56:30|43186.6|43166.6|43184.8|43164.8|43186.6|43166.6|43184.8|43164.8|5
1626328600000|2021-07-15 05:56:40|43182.3|43162.3|43184.8|43164.8|43184.8|43164.8|43182.3|43162.3|0
1626328610000|2021-07-15 05:56:50|43182.3|43162.3|43174.8|43154.8|43182.3|43162.3|43174.8|43154.8|10
1626328620000|2021-07-15 05:57:00|43176.6|43156.6|43177.3|43157.3|43177.3|43157.3|43176.6|43156.6|5
1626328630000|2021-07-15 05:57:10|43179.1|43159.1|43187.3|43167.3|43187.3|43167.3|43179.1|43159.1|1
1626328640000|2021-07-15 05:57:20|43189.1|43169.1|43191.6|43171.6|43191.6|43171.6|43189.1|43169.1|2
1626328650000|2021-07-15 05:57:30|43188|43168|43187.3|43167.3|43189.8|43169.8|43184.8|43164.8|12
1626328660000|2021-07-15 05:57:40|43184.8|43164.8|43183|43163|43184.8|43164.8|43180.5|43160.5|8
1626328670000|2021-07-15 05:57:50|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43180.5|43160.5|1
1626328680000|2021-07-15 05:58:00|43190.5|43170.5|43204.1|43184.1|43204.1|43184.1|43189.8|43169.8|24
1626328690000|2021-07-15 05:58:10|43206.6|43186.6|43209.1|43189.1|43209.1|43189.1|43206.6|43186.6|4
1626328700000|2021-07-15 05:58:20|43207.3|43187.3|43209.8|43189.8|43209.8|43189.8|43207.3|43187.3|3
1626328710000|2021-07-15 05:58:30|43212.3|43192.3|43209.8|43189.8|43214.1|43194.1|43209.8|43189.8|6
1626328720000|2021-07-15 05:58:40|43209.1|43189.1|43207.3|43187.3|43209.8|43189.8|43204.8|43184.8|5
1626328730000|2021-07-15 05:58:50|43209.8|43189.8|43207.3|43187.3|43209.8|43189.8|43204.8|43184.8|7
1626328740000|2021-07-15 05:59:00|43209.8|43189.8|43219.8|43199.8|43219.8|43199.8|43207.3|43187.3|10
1626328750000|2021-07-15 05:59:10|43221.6|43201.6|43217.3|43197.3|43222.3|43202.3|43217.3|43197.3|13
1626328760000|2021-07-15 05:59:20|43215.5|43195.5|43217.3|43197.3|43217.3|43197.3|43214.8|43194.8|4
1626328770000|2021-07-15 05:59:30|43219.1|43199.1|43217.3|43197.3|43219.8|43199.8|43216.6|43196.6|4
1626328780000|2021-07-15 05:59:40|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|43212.3|43192.3|19
1626328790000|2021-07-15 05:59:50|43215.5|43195.5|43214.8|43194.8|43217.3|43197.3|43209.8|43189.8|11
1626328800000|2021-07-15 06:00:00|43217.3|43197.3|43233|43213|43234.8|43214.8|43217.3|43197.3|45
1626328810000|2021-07-15 06:00:10|43231.2|43211.2|43231.6|43211.6|43234.1|43214.1|43229.8|43209.8|12
1626328820000|2021-07-15 06:00:20|43234.1|43214.1|43231.6|43211.6|43234.1|43214.1|43229.8|43209.8|13
1626328830000|2021-07-15 06:00:30|43233.4|43213.4|43229.8|43209.8|43234.1|43214.1|43229.8|43209.8|14
1626328840000|2021-07-15 06:00:40|43227.3|43207.3|43226.6|43206.6|43229.1|43209.1|43224.8|43204.8|20
1626328850000|2021-07-15 06:00:50|43224.8|43204.8|43219.8|43199.8|43226.6|43206.6|43219.8|43199.8|6
1626328860000|2021-07-15 06:01:00|43214.8|43194.8|43209.8|43189.8|43214.8|43194.8|43207.3|43187.3|11
1626328870000|2021-07-15 06:01:10|43208|43188|43197.3|43177.3|43209.1|43189.1|43194.8|43174.8|14
1626328880000|2021-07-15 06:01:20|43194.8|43174.8|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|8
1626328890000|2021-07-15 06:01:30|43195.5|43175.5|43204.8|43184.8|43204.8|43184.8|43194.8|43174.8|6
1626328900000|2021-07-15 06:01:40|43207.3|43187.3|43204.8|43184.8|43209.8|43189.8|43204.8|43184.8|5
1626328910000|2021-07-15 06:01:50|43203|43183|43200.5|43180.5|43203|43183|43200.5|43180.5|4
1626328920000|2021-07-15 06:02:00|43203|43183|43208.7|43188.7|43208.7|43188.7|43203|43183|36
1626328930000|2021-07-15 06:02:10|43210.5|43190.5|43221.6|43201.6|43221.6|43201.6|43210.5|43190.5|6
1626328940000|2021-07-15 06:02:20|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|43222.3|43202.3|12
1626328950000|2021-07-15 06:02:30|43224.8|43204.8|43222.3|43202.3|43224.8|43204.8|43219.8|43199.8|3
1626328960000|2021-07-15 06:02:40|43220.5|43200.5|43209.8|43189.8|43220.5|43200.5|43209.8|43189.8|9
1626328970000|2021-07-15 06:02:50|43212.3|43192.3|43214.8|43194.8|43214.8|43194.8|43212.3|43192.3|8
1626328980000|2021-07-15 06:03:00|43214.1|43194.1|43214.8|43194.8|43214.8|43194.8|43213.4|43193.4|20
1626328990000|2021-07-15 06:03:10|43216.6|43196.6|43219.8|43199.8|43219.8|43199.8|43216.6|43196.6|6
1626329000000|2021-07-15 06:03:20|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|7
1626329010000|2021-07-15 06:03:30|43212.3|43192.3|43204.8|43184.8|43212.3|43192.3|43204.8|43184.8|4
1626329020000|2021-07-15 06:03:40|43199.8|43179.8|43194.8|43174.8|43199.8|43179.8|43194.8|43174.8|8
1626329030000|2021-07-15 06:03:50|43193|43173|43189.8|43169.8|43194.8|43174.8|43189.8|43169.8|5
1626329040000|2021-07-15 06:04:00|43189.1|43169.1|43202.3|43182.3|43202.3|43182.3|43187.3|43167.3|16
1626329050000|2021-07-15 06:04:10|43204.8|43184.8|43204.8|43184.8|43207.3|43187.3|43204.8|43184.8|12
1626329060000|2021-07-15 06:04:20|43203|43183|43199.8|43179.8|43203|43183|43199.8|43179.8|7
1626329070000|2021-07-15 06:04:30|43201.6|43181.6|43197.3|43177.3|43202.3|43182.3|43197.3|43177.3|6
1626329080000|2021-07-15 06:04:40|43195.5|43175.5|43193.7|43173.7|43197.3|43177.3|43193.7|43173.7|11
1626329090000|2021-07-15 06:04:50|43192.3|43172.3|43188|43168|43192.3|43172.3|43185.5|43165.5|4
1626329100000|2021-07-15 06:05:00|43189.8|43169.8|43199.8|43179.8|43203.4|43183.4|43189.8|43169.8|8
1626329110000|2021-07-15 06:05:10|43202.3|43182.3|43204.8|43184.8|43204.8|43184.8|43199.8|43179.8|5
1626329120000|2021-07-15 06:05:20|43199.8|43179.8|43184.8|43164.8|43202.3|43182.3|43182.3|43162.3|29
1626329130000|2021-07-15 06:05:30|43187.3|43167.3|43189.8|43169.8|43194.8|43174.8|43186.6|43166.6|20
1626329140000|2021-07-15 06:05:40|43192.3|43172.3|43202.3|43182.3|43202.3|43182.3|43189.8|43169.8|9
1626329150000|2021-07-15 06:05:50|43201.6|43181.6|43197.3|43177.3|43202.3|43182.3|43197.3|43177.3|6
1626329160000|2021-07-15 06:06:00|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43196.2|43176.2|9
1626329170000|2021-07-15 06:06:10|43202.3|43182.3|43204.8|43184.8|43207.3|43187.3|43202.3|43182.3|5
1626329180000|2021-07-15 06:06:20|43202.3|43182.3|43199.8|43179.8|43203|43183|43199.8|43179.8|7
1626329190000|2021-07-15 06:06:30|43202.3|43182.3|43194.8|43174.8|43202.3|43182.3|43194.8|43174.8|20
1626329200000|2021-07-15 06:06:40|43197.3|43177.3|43204.8|43184.8|43207.3|43187.3|43197.3|43177.3|8
1626329210000|2021-07-15 06:06:50|43209.8|43189.8|43209.8|43189.8|43212.3|43192.3|43209.8|43189.8|13
1626329220000|2021-07-15 06:07:00|43208|43188|43207.3|43187.3|43209.8|43189.8|43207.3|43187.3|10
1626329230000|2021-07-15 06:07:10|43209.1|43189.1|43206.6|43186.6|43209.8|43189.8|43206.6|43186.6|3
1626329240000|2021-07-15 06:07:20|43207.3|43187.3|43207.3|43187.3|43211.6|43191.6|43207.3|43187.3|10
1626329250000|2021-07-15 06:07:30|43209.1|43189.1|43214.8|43194.8|43214.8|43194.8|43209.1|43189.1|12
1626329260000|2021-07-15 06:07:40|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|5
1626329270000|2021-07-15 06:07:50|43217.3|43197.3|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|2
1626329280000|2021-07-15 06:08:00|43221.6|43201.6|43224.8|43204.8|43226.6|43206.6|43221.6|43201.6|21
1626329290000|2021-07-15 06:08:10|||||||||11
1626329300000|2021-07-15 06:08:20|||||||||5
1626329310000|2021-07-15 06:08:30|43226.6|43206.6|43224.8|43204.8|43226.6|43206.6|43224.8|43204.8|2
1626329320000|2021-07-15 06:08:40|43224.1|43204.1|43224.8|43204.8|43224.8|43204.8|43222.3|43202.3|3
1626329330000|2021-07-15 06:08:50|43222.3|43202.3|43224.8|43204.8|43224.8|43204.8|43222.3|43202.3|2
1626329340000|2021-07-15 06:09:00|43226.6|43206.6|43229.8|43209.8|43229.8|43209.8|43224.8|43204.8|23
1626329350000|2021-07-15 06:09:10|43227.3|43207.3|43229.8|43209.8|43229.8|43209.8|43227.3|43207.3|8
1626329360000|2021-07-15 06:09:20|43231.6|43211.6|43234.8|43214.8|43237.3|43217.3|43231.6|43211.6|9
1626329370000|2021-07-15 06:09:30|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43230.5|43210.5|2
1626329380000|2021-07-15 06:09:40|43233|43213|43232.3|43212.3|43233|43213|43232.3|43212.3|2
1626329390000|2021-07-15 06:09:50|43234.8|43214.8|43229.8|43209.8|43234.8|43214.8|43229.8|43209.8|2
1626329400000|2021-07-15 06:10:00|43232.3|43212.3|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|7
1626329410000|2021-07-15 06:10:10|43230.5|43210.5|43232.3|43212.3|43234.8|43214.8|43229.8|43209.8|8
1626329420000|2021-07-15 06:10:20|43234.1|43214.1|43228|43208|43234.1|43214.1|43228|43208|7
1626329430000|2021-07-15 06:10:30|43226.2|43206.2|43220.5|43200.5|43226.2|43206.2|43220.5|43200.5|3
1626329440000|2021-07-15 06:10:40|43224.8|43204.8|43219.8|43199.8|43224.8|43204.8|43219.8|43199.8|3
1626329450000|2021-07-15 06:10:50|43218|43198|43215.5|43195.5|43218|43198|43214.8|43194.8|12
1626329460000|2021-07-15 06:11:00|43213.7|43193.7|43214.8|43194.8|43215.5|43195.5|43210.5|43190.5|8
1626329470000|2021-07-15 06:11:10|43214.1|43194.1|43209.8|43189.8|43215.5|43195.5|43209.8|43189.8|16
1626329480000|2021-07-15 06:11:20|43208|43188|43202.3|43182.3|43208|43188|43202.3|43182.3|13
1626329490000|2021-07-15 06:11:30|43199.8|43179.8|43204.8|43184.8|43204.8|43184.8|43199.8|43179.8|7
1626329500000|2021-07-15 06:11:40|43203|43183|43202.3|43182.3|43204.8|43184.8|43202.3|43182.3|5
1626329510000|2021-07-15 06:11:50|43204.1|43184.1|43204.8|43184.8|43204.8|43184.8|43201.6|43181.6|2
1626329520000|2021-07-15 06:12:00|43203|43183|43201.6|43181.6|43204.8|43184.8|43200.5|43180.5|2
1626329530000|2021-07-15 06:12:10|43202.3|43182.3|43204.8|43184.8|43204.8|43184.8|43202.3|43182.3|0
1626329540000|2021-07-15 06:12:20|43202.3|43182.3|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|2
1626329550000|2021-07-15 06:12:30|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|7
1626329560000|2021-07-15 06:12:40|43204.1|43184.1|43199.8|43179.8|43204.8|43184.8|43199.8|43179.8|3
1626329570000|2021-07-15 06:12:50|||||||||2
1626329580000|2021-07-15 06:13:00|43204.8|43184.8|43199.8|43179.8|43204.8|43184.8|43199.8|43179.8|9
1626329590000|2021-07-15 06:13:10|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43195.5|43175.5|4
1626329600000|2021-07-15 06:13:20|43194.8|43174.8|43192.3|43172.3|43194.8|43174.8|43192.3|43172.3|1
1626329610000|2021-07-15 06:13:30|43194.1|43174.1|43194.8|43174.8|43194.8|43174.8|43194.1|43174.1|1
1626329620000|2021-07-15 06:13:40|43192.3|43172.3|43199.8|43179.8|43201.6|43181.6|43189.8|43169.8|23
1626329630000|2021-07-15 06:13:50|43200.5|43180.5|43204.8|43184.8|43204.8|43184.8|43199.8|43179.8|14
1626329640000|2021-07-15 06:14:00|43199.8|43179.8|43204.8|43184.8|43204.8|43184.8|43199.8|43179.8|2
1626329650000|2021-07-15 06:14:10|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|43201.6|43181.6|3
1626329660000|2021-07-15 06:14:20|43199.8|43179.8|43194.8|43174.8|43199.8|43179.8|43194.8|43174.8|2
1626329670000|2021-07-15 06:14:30|43196.6|43176.6|43199.8|43179.8|43199.8|43179.8|43194.8|43174.8|6
1626329680000|2021-07-15 06:14:40|43201.6|43181.6|43202.3|43182.3|43204.1|43184.1|43201.6|43181.6|2
1626329690000|2021-07-15 06:14:50|43199.1|43179.1|43194.8|43174.8|43199.1|43179.1|43194.8|43174.8|5
1626329700000|2021-07-15 06:15:00|43199.8|43179.8|43205.9|43185.9|43205.9|43185.9|43199.8|43179.8|3
1626329710000|2021-07-15 06:15:10|43204.1|43184.1|43212.3|43192.3|43212.3|43192.3|43204.1|43184.1|9
1626329720000|2021-07-15 06:15:20|43211.6|43191.6|43209.8|43189.8|43212.3|43192.3|43209.8|43189.8|0
1626329730000|2021-07-15 06:15:30|||||||||2
1626329740000|2021-07-15 06:15:40|43209.1|43189.1|43203|43183|43209.1|43189.1|43203|43183|9
1626329750000|2021-07-15 06:15:50|43204.8|43184.8|43199.8|43179.8|43204.8|43184.8|43199.8|43179.8|4
1626329760000|2021-07-15 06:16:00|43197.3|43177.3|43183|43163|43199.8|43179.8|43182.3|43162.3|14
1626329770000|2021-07-15 06:16:10|43179.8|43159.8|43179.8|43159.8|43184.8|43164.8|43179.8|43159.8|18
1626329780000|2021-07-15 06:16:20|43182.3|43162.3|43184.8|43164.8|43184.8|43164.8|43179.8|43159.8|26
1626329790000|2021-07-15 06:16:30|43183|43163|43184.8|43164.8|43184.8|43164.8|43179.8|43159.8|3
1626329800000|2021-07-15 06:16:40|||||||||4
1626329810000|2021-07-15 06:16:50|43188|43168|43184.8|43164.8|43189.8|43169.8|43184.8|43164.8|8
1626329820000|2021-07-15 06:17:00|43182.3|43162.3|43187.3|43167.3|43187.3|43167.3|43182.3|43162.3|10
1626329830000|2021-07-15 06:17:10|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|2
1626329840000|2021-07-15 06:17:20|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|4
1626329850000|2021-07-15 06:17:30|43184.8|43164.8|43189.8|43169.8|43189.8|43169.8|43184.8|43164.8|15
1626329860000|2021-07-15 06:17:40|43188|43168|43199.8|43179.8|43203|43183|43188|43168|17
1626329870000|2021-07-15 06:17:50|43198|43178|43194.8|43174.8|43198|43178|43194.8|43174.8|9
1626329880000|2021-07-15 06:18:00|43196.6|43176.6|43194.8|43174.8|43196.6|43176.6|43194.8|43174.8|8
1626329890000|2021-07-15 06:18:10|43193|43173|43188|43168|43193|43173|43188|43168|1
1626329900000|2021-07-15 06:18:20|43189.8|43169.8|43192.3|43172.3|43192.3|43172.3|43189.8|43169.8|0
1626329910000|2021-07-15 06:18:30|43189.8|43169.8|43182.3|43162.3|43189.8|43169.8|43179.8|43159.8|15
1626329920000|2021-07-15 06:18:40|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43174.8|43154.8|6
1626329930000|2021-07-15 06:18:50|43178.4|43158.4|43177.3|43157.3|43178.4|43158.4|43174.8|43154.8|14
1626329940000|2021-07-15 06:19:00|43179.1|43159.1|43179.8|43159.8|43182.3|43162.3|43177.3|43157.3|5
1626329950000|2021-07-15 06:19:10|||||||||2
1626329960000|2021-07-15 06:19:20|43178|43158|43177.3|43157.3|43178|43158|43174.8|43154.8|4
1626329970000|2021-07-15 06:19:30|43174.8|43154.8|43179.8|43159.8|43179.8|43159.8|43174.8|43154.8|1
1626329980000|2021-07-15 06:19:40|||||||||4
1626329990000|2021-07-15 06:19:50|43177.3|43157.3|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|3
1626330000000|2021-07-15 06:20:00|43175.5|43155.5|43173|43153|43175.5|43155.5|43173|43153|2
1626330010000|2021-07-15 06:20:10|43170.5|43150.5|43173|43153|43174.8|43154.8|43169.8|43149.8|16
1626330020000|2021-07-15 06:20:20|43172.3|43152.3|43179.8|43159.8|43179.8|43159.8|43172.3|43152.3|3
1626330030000|2021-07-15 06:20:30|43177.3|43157.3|43177.3|43157.3|43179.8|43159.8|43176.6|43156.6|12
1626330040000|2021-07-15 06:20:40|43174.8|43154.8|43177.3|43157.3|43179.8|43159.8|43174.8|43154.8|7
1626330050000|2021-07-15 06:20:50|43174.8|43154.8|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|8
1626330060000|2021-07-15 06:21:00|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43172.3|43152.3|6
1626330070000|2021-07-15 06:21:10|43175.5|43155.5|43178|43158|43178|43158|43175.5|43155.5|2
1626330080000|2021-07-15 06:21:20|43175.5|43155.5|43174.8|43154.8|43175.5|43155.5|43174.8|43154.8|1
1626330090000|2021-07-15 06:21:30|43172.3|43152.3|43166.6|43146.6|43172.3|43152.3|43164.8|43144.8|10
1626330100000|2021-07-15 06:21:40|43165.5|43145.5|43159.8|43139.8|43166.6|43146.6|43157.3|43137.3|15
1626330110000|2021-07-15 06:21:50|43157.3|43137.3|43152.3|43132.3|43157.3|43137.3|43149.8|43129.8|23
1626330120000|2021-07-15 06:22:00|43153|43133|43144.8|43124.8|43154.8|43134.8|43144.8|43124.8|12
1626330130000|2021-07-15 06:22:10|43147.3|43127.3|43149.1|43129.1|43151.6|43131.6|43144.8|43124.8|10
1626330140000|2021-07-15 06:22:20|43146.6|43126.6|43146.6|43126.6|43149.1|43129.1|43146.6|43126.6|2
1626330150000|2021-07-15 06:22:30|43148|43128|43135.5|43115.5|43149.8|43129.8|43135.5|43115.5|32
1626330160000|2021-07-15 06:22:40|43133|43113|43133.7|43113.7|43135.5|43115.5|43131.2|43111.2|28
1626330170000|2021-07-15 06:22:50|43133|43113|43128|43108|43133|43113|43128|43108|12
1626330180000|2021-07-15 06:23:00|43127.3|43107.3|43119.8|43099.8|43127.3|43107.3|43114.8|43094.8|24
1626330190000|2021-07-15 06:23:10|43122.3|43102.3|43116.2|43096.2|43124.8|43104.8|43116.2|43096.2|22
1626330200000|2021-07-15 06:23:20|43118.7|43098.7|43120.5|43100.5|43120.5|43100.5|43116.2|43096.2|5
1626330210000|2021-07-15 06:23:30|43119.8|43099.8|43124.8|43104.8|43124.8|43104.8|43119.8|43099.8|12
1626330220000|2021-07-15 06:23:40|||||||||9
1626330230000|2021-07-15 06:23:50|43126.6|43106.6|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|10
1626330240000|2021-07-15 06:24:00|43110.5|43090.5|43089.8|43069.8|43110.5|43090.5|43089.8|43069.8|38
1626330250000|2021-07-15 06:24:10|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|30
1626330260000|2021-07-15 06:24:20|43096.6|43076.6|43094.8|43074.8|43096.6|43076.6|43087.3|43067.3|44
1626330270000|2021-07-15 06:24:30|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|1
1626330280000|2021-07-15 06:24:40|43088.7|43068.7|43094.8|43074.8|43099.8|43079.8|43088.7|43068.7|14
1626330290000|2021-07-15 06:24:50|43091.2|43071.2|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|26
1626330300000|2021-07-15 06:25:00|43094.1|43074.1|43099.8|43079.8|43099.8|43079.8|43090.5|43070.5|33
1626330310000|2021-07-15 06:25:10|43101.6|43081.6|43097.3|43077.3|43101.6|43081.6|43094.8|43074.8|6
1626330320000|2021-07-15 06:25:20|43099.8|43079.8|43102.3|43082.3|43104.1|43084.1|43099.8|43079.8|10
1626330330000|2021-07-15 06:25:30|43101.6|43081.6|43097.3|43077.3|43101.6|43081.6|43097.3|43077.3|0
1626330340000|2021-07-15 06:25:40|43099.1|43079.1|43102.3|43082.3|43102.3|43082.3|43099.1|43079.1|7
1626330350000|2021-07-15 06:25:50|43104.8|43084.8|43099.8|43079.8|43104.8|43084.8|43099.8|43079.8|9
1626330370000|2021-07-15 06:26:10|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|0
1626330380000|2021-07-15 06:26:20|43098|43078|43084.8|43064.8|43098|43078|43084.8|43064.8|8
1626330390000|2021-07-15 06:26:30|43082.3|43062.3|43089.8|43069.8|43090.5|43070.5|43082.3|43062.3|17
1626330400000|2021-07-15 06:26:40|43091.6|43071.6|43094.8|43074.8|43094.8|43074.8|43091.6|43071.6|2
1626330410000|2021-07-15 06:26:50|43097.3|43077.3|43102.3|43082.3|43102.3|43082.3|43097.3|43077.3|3
1626330420000|2021-07-15 06:27:00|43099.8|43079.8|43102.3|43082.3|43104.8|43084.8|43099.8|43079.8|4
1626330430000|2021-07-15 06:27:10|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|5
1626330440000|2021-07-15 06:27:20|43102.3|43082.3|43104.8|43084.8|43107.3|43087.3|43101.6|43081.6|9
1626330450000|2021-07-15 06:27:30|43103.4|43083.4|43093.7|43073.7|43103.4|43083.4|43091.2|43071.2|15
1626330460000|2021-07-15 06:27:40|43089.8|43069.8|43096.6|43076.6|43096.6|43076.6|43089.8|43069.8|9
1626330470000|2021-07-15 06:27:50|43094.8|43074.8|43097.3|43077.3|43097.3|43077.3|43093|43073|1
1626330480000|2021-07-15 06:28:00|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|8
1626330490000|2021-07-15 06:28:10|43102.3|43082.3|43107.3|43087.3|43107.3|43087.3|43102.3|43082.3|1
1626330500000|2021-07-15 06:28:20|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|1
1626330510000|2021-07-15 06:28:30|43109.8|43089.8|43109.8|43089.8|43112.3|43092.3|43107.3|43087.3|10
1626330520000|2021-07-15 06:28:40|||||||||3
1626330530000|2021-07-15 06:28:50|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|8
1626330540000|2021-07-15 06:29:00|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|0
1626330550000|2021-07-15 06:29:10|43107.3|43087.3|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|4
1626330560000|2021-07-15 06:29:20|43105.5|43085.5|43109.8|43089.8|43109.8|43089.8|43104.8|43084.8|1
1626330570000|2021-07-15 06:29:30|43110.5|43090.5|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|2
1626330580000|2021-07-15 06:29:40|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|3
1626330590000|2021-07-15 06:29:50|43110.5|43090.5|43114.8|43094.8|43114.8|43094.8|43110.5|43090.5|4
1626330600000|2021-07-15 06:30:00|43112.3|43092.3|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|16
1626330610000|2021-07-15 06:30:10|43111.2|43091.2|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|5
1626330620000|2021-07-15 06:30:20|43111.6|43091.6|43112.3|43092.3|43112.3|43092.3|43111.6|43091.6|1
1626330630000|2021-07-15 06:30:30|43114.8|43094.8|43112.3|43092.3|43114.8|43094.8|43112.3|43092.3|5
1626330640000|2021-07-15 06:30:40|43114.1|43094.1|43114.8|43094.8|43114.8|43094.8|43112.3|43092.3|2
1626330650000|2021-07-15 06:30:50|43112.3|43092.3|43116.6|43096.6|43116.6|43096.6|43109.8|43089.8|4
1626330660000|2021-07-15 06:31:00|43114.8|43094.8|43104.8|43084.8|43114.8|43094.8|43104.8|43084.8|5
1626330670000|2021-07-15 06:31:10|||||||||4
1626330680000|2021-07-15 06:31:20|43104.1|43084.1|43102.3|43082.3|43104.1|43084.1|43102.3|43082.3|1
1626330690000|2021-07-15 06:31:30|43100.5|43080.5|43104.8|43084.8|43104.8|43084.8|43100.5|43080.5|1
1626330700000|2021-07-15 06:31:40|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|1
1626330710000|2021-07-15 06:31:50|43108|43088|43104.8|43084.8|43109.8|43089.8|43104.8|43084.8|7
1626330720000|2021-07-15 06:32:00|43101.2|43081.2|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|5
1626330730000|2021-07-15 06:32:10|43101.6|43081.6|43107.3|43087.3|43107.3|43087.3|43099.8|43079.8|4
1626330740000|2021-07-15 06:32:20|43111.6|43091.6|43112.3|43092.3|43112.3|43092.3|43110.5|43090.5|5
1626330750000|2021-07-15 06:32:30|43109.8|43089.8|43112.3|43092.3|43114.8|43094.8|43109.8|43089.8|4
1626330760000|2021-07-15 06:32:40|43110.5|43090.5|43109.8|43089.8|43112.3|43092.3|43109.8|43089.8|2
1626330770000|2021-07-15 06:32:50|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|5
1626330780000|2021-07-15 06:33:00|43103|43083|43102.3|43082.3|43103|43083|43102.3|43082.3|2
1626330790000|2021-07-15 06:33:10|43099.8|43079.8|43089.8|43069.8|43099.8|43079.8|43089.8|43069.8|28
1626330800000|2021-07-15 06:33:20|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|0
1626330810000|2021-07-15 06:33:30|43092.3|43072.3|43084.8|43064.8|43092.3|43072.3|43084.8|43064.8|14
1626330830000|2021-07-15 06:33:50|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|41
1626330840000|2021-07-15 06:34:00|43092.3|43072.3|43090.5|43070.5|43094.8|43074.8|43089.8|43069.8|13
1626330850000|2021-07-15 06:34:10|43089.1|43069.1|43084.8|43064.8|43089.1|43069.1|43084.1|43064.1|8
1626330860000|2021-07-15 06:34:20|||||||||1
1626330880000|2021-07-15 06:34:40|43084.1|43064.1|43079.8|43059.8|43084.1|43064.1|43079.8|43059.8|10
1626330890000|2021-07-15 06:34:50|43084.8|43064.8|43078|43058|43084.8|43064.8|43078|43058|7
1626330900000|2021-07-15 06:35:00|43076.6|43056.6|43076.6|43056.6|43076.6|43056.6|43071.6|43051.6|40
1626330910000|2021-07-15 06:35:10|43074.8|43054.8|43061.6|43041.6|43079.8|43059.8|43061.6|43041.6|55
1626330920000|2021-07-15 06:35:20|43059.8|43039.8|43032.3|43012.3|43059.8|43039.8|43032.3|43012.3|62
1626330930000|2021-07-15 06:35:30|43031.6|43011.6|43034.8|43014.8|43034.8|43014.8|43031.6|43011.6|15
1626330940000|2021-07-15 06:35:40|43037.3|43017.3|43044.1|43024.1|43044.8|43024.8|43037.3|43017.3|7
1626330950000|2021-07-15 06:35:50|43044.8|43024.8|43034.8|43014.8|43044.8|43024.8|43034.8|43014.8|16
1626330960000|2021-07-15 06:36:00|43029.8|43009.8|43032.3|43012.3|43034.8|43014.8|43029.8|43009.8|12
1626330970000|2021-07-15 06:36:10|43033|43013|43040.9|43020.9|43040.9|43020.9|43029.8|43009.8|5
1626330980000|2021-07-15 06:36:20|43043.4|43023.4|43042.3|43022.3|43044.8|43024.8|43039.8|43019.8|13
1626330990000|2021-07-15 06:36:30|43044.1|43024.1|43042.3|43022.3|43044.8|43024.8|43042.3|43022.3|2
1626331000000|2021-07-15 06:36:40|43041.6|43021.6|43044.8|43024.8|43044.8|43024.8|43039.8|43019.8|6
1626331010000|2021-07-15 06:36:50|43044.1|43024.1|43039.8|43019.8|43044.1|43024.1|43037.3|43017.3|6
1626331020000|2021-07-15 06:37:00|43044.8|43024.8|43044.8|43024.8|43047.3|43027.3|43042.3|43022.3|34
1626331030000|2021-07-15 06:37:10|43043|43023|43044.8|43024.8|43044.8|43024.8|43042.3|43022.3|1
1626331040000|2021-07-15 06:37:20|43039.8|43019.8|43039.8|43019.8|43042.3|43022.3|43039.8|43019.8|3
1626331050000|2021-07-15 06:37:30|43042.3|43022.3|43034.8|43014.8|43042.3|43022.3|43034.8|43014.8|28
1626331060000|2021-07-15 06:37:40|43032.3|43012.3|43037.3|43017.3|43037.3|43017.3|43032.3|43012.3|12
1626331070000|2021-07-15 06:37:50|43039.1|43019.1|43032.3|43012.3|43039.1|43019.1|43029.8|43009.8|34
1626331080000|2021-07-15 06:38:00|43031.6|43011.6|43032.3|43012.3|43034.8|43014.8|43029.8|43009.8|7
1626331090000|2021-07-15 06:38:10|43029.8|43009.8|43031.6|43011.6|43034.8|43014.8|43029.8|43009.8|16
1626331100000|2021-07-15 06:38:20|43029.8|43009.8|43033|43013|43034.8|43014.8|43029.8|43009.8|5
1626331110000|2021-07-15 06:38:30|43034.8|43014.8|43033|43013|43034.8|43014.8|43033|43013|16
1626331120000|2021-07-15 06:38:40|43034.8|43014.8|43039.8|43019.8|43039.8|43019.8|43034.8|43014.8|3
1626331130000|2021-07-15 06:38:50|43038|43018|43054.8|43034.8|43054.8|43034.8|43038|43018|5
1626331140000|2021-07-15 06:39:00|43057.3|43037.3|43056.6|43036.6|43057.3|43037.3|43056.6|43036.6|5
1626331150000|2021-07-15 06:39:10|43054.8|43034.8|43041.6|43021.6|43054.8|43034.8|43041.6|43021.6|26
1626331160000|2021-07-15 06:39:20|43043.4|43023.4|43044.8|43024.8|43044.8|43024.8|43043.4|43023.4|3
1626331170000|2021-07-15 06:39:30|43047.3|43027.3|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|5
1626331180000|2021-07-15 06:39:40|43051.6|43031.6|43061.6|43041.6|43061.6|43041.6|43051.6|43031.6|8
1626331190000|2021-07-15 06:39:50|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43061.6|43041.6|2
1626331200000|2021-07-15 06:40:00|43064.1|43044.1|43060.5|43040.5|43066.6|43046.6|43060.5|43040.5|9
1626331210000|2021-07-15 06:40:10|43058|43038|43054.8|43034.8|43058|43038|43052.3|43032.3|12
1626331230000|2021-07-15 06:40:30|43051.6|43031.6|43046.2|43026.2|43051.6|43031.6|43046.2|43026.2|6
1626331240000|2021-07-15 06:40:40|43048|43028|43048|43028|43048|43028|43048|43028|1
1626331250000|2021-07-15 06:40:50|43046.2|43026.2|43045.5|43025.5|43046.2|43026.2|43045.5|43025.5|0
1626331260000|2021-07-15 06:41:00|43043|43023|43044.8|43024.8|43046.6|43026.6|43042.3|43022.3|8
1626331270000|2021-07-15 06:41:10|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|7
1626331280000|2021-07-15 06:41:20|43039.8|43019.8|43046.6|43026.6|43046.6|43026.6|43039.8|43019.8|1
1626331290000|2021-07-15 06:41:30|43047.3|43027.3|43047.3|43027.3|43049.8|43029.8|43044.8|43024.8|2
1626331300000|2021-07-15 06:41:40|43049.8|43029.8|43053|43033|43053|43033|43045.5|43025.5|4
1626331310000|2021-07-15 06:41:50|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|0
1626331320000|2021-07-15 06:42:00|43053|43033|43048|43028|43053|43033|43048|43028|5
1626331330000|2021-07-15 06:42:10|43046.2|43026.2|43045.5|43025.5|43047.3|43027.3|43045.5|43025.5|0
1626331340000|2021-07-15 06:42:20|43048|43028|43045.5|43025.5|43048|43028|43045.5|43025.5|2
1626331350000|2021-07-15 06:42:30|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|1
1626331360000|2021-07-15 06:42:40|43044.8|43024.8|43049.8|43029.8|43049.8|43029.8|43044.8|43024.8|4
1626331370000|2021-07-15 06:42:50|43048|43028|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|0
1626331380000|2021-07-15 06:43:00|43053.4|43033.4|43049.8|43029.8|43053.4|43033.4|43049.8|43029.8|12
1626331390000|2021-07-15 06:43:10|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|3
1626331400000|2021-07-15 06:43:20|||||||||1
1626331410000|2021-07-15 06:43:30|||||||||1
1626331420000|2021-07-15 06:43:40|43054.1|43034.1|43045.5|43025.5|43054.8|43034.8|43045.5|43025.5|12
1626331430000|2021-07-15 06:43:50|43048|43028|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|0
1626331440000|2021-07-15 06:44:00|43048.4|43028.4|43047.3|43027.3|43048.4|43028.4|43046.6|43026.6|3
1626331450000|2021-07-15 06:44:10|43045.5|43025.5|43047.3|43027.3|43049.8|43029.8|43044.8|43024.8|6
1626331460000|2021-07-15 06:44:20|43046.6|43026.6|43047.3|43027.3|43047.3|43027.3|43046.6|43026.6|1
1626331470000|2021-07-15 06:44:30|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1626331480000|2021-07-15 06:44:40|43051.6|43031.6|43052.3|43032.3|43052.3|43032.3|43051.6|43031.6|1
1626331500000|2021-07-15 06:45:00|43050.5|43030.5|43042.3|43022.3|43051.6|43031.6|43042.3|43022.3|13
1626331510000|2021-07-15 06:45:10|43041.6|43021.6|43044.8|43024.8|43044.8|43024.8|43041.6|43021.6|8
1626331520000|2021-07-15 06:45:20|43047.3|43027.3|43049.1|43029.1|43049.1|43029.1|43047.3|43027.3|0
1626331530000|2021-07-15 06:45:30|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|2
1626331540000|2021-07-15 06:45:40|43051.6|43031.6|43049.8|43029.8|43052.3|43032.3|43049.8|43029.8|1
1626331550000|2021-07-15 06:45:50|43052.3|43032.3|43049.8|43029.8|43052.3|43032.3|43049.8|43029.8|0
1626331560000|2021-07-15 06:46:00|43049.1|43029.1|43042.3|43022.3|43049.1|43029.1|43039.8|43019.8|15
1626331570000|2021-07-15 06:46:10|43041.6|43021.6|43047.3|43027.3|43047.3|43027.3|43039.8|43019.8|5
1626331580000|2021-07-15 06:46:20|43049.8|43029.8|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|1
1626331590000|2021-07-15 06:46:30|43054.1|43034.1|43052.3|43032.3|43055.9|43035.9|43049.8|43029.8|3
1626331600000|2021-07-15 06:46:40|43054.1|43034.1|43052.3|43032.3|43054.1|43034.1|43049.8|43029.8|1
1626331610000|2021-07-15 06:46:50|43049.8|43029.8|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|0
1626331620000|2021-07-15 06:47:00|43049.8|43029.8|43054.8|43034.8|43054.8|43034.8|43049.8|43029.8|7
1626331630000|2021-07-15 06:47:10|43055.5|43035.5|43058|43038|43058|43038|43055.5|43035.5|6
1626331640000|2021-07-15 06:47:20|43056.2|43036.2|43058|43038|43058|43038|43055.5|43035.5|2
1626331650000|2021-07-15 06:47:30|43056.2|43036.2|43058|43038|43058|43038|43056.2|43036.2|1
1626331660000|2021-07-15 06:47:40|43057.3|43037.3|43054.8|43034.8|43057.3|43037.3|43054.8|43034.8|6
1626331670000|2021-07-15 06:47:50|43053|43033|43047.3|43027.3|43053|43033|43047.3|43027.3|5
1626331680000|2021-07-15 06:48:00|43046.6|43026.6|43042.3|43022.3|43049.1|43029.1|43042.3|43022.3|16
1626331690000|2021-07-15 06:48:10|43044.8|43024.8|43042.3|43022.3|43044.8|43024.8|43042.3|43022.3|0
1626331700000|2021-07-15 06:48:20|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|12
1626331710000|2021-07-15 06:48:30|43049.1|43029.1|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|5
1626331720000|2021-07-15 06:48:40|43051.6|43031.6|43054.1|43034.1|43054.1|43034.1|43051.6|43031.6|2
1626331730000|2021-07-15 06:48:50|||||||||1
1626331740000|2021-07-15 06:49:00|43055.9|43035.9|43059.8|43039.8|43059.8|43039.8|43054.1|43034.1|4
1626331750000|2021-07-15 06:49:10|43062.3|43042.3|43062.3|43042.3|43064.1|43044.1|43062.3|43042.3|23
1626331760000|2021-07-15 06:49:20|43064.8|43044.8|43062.3|43042.3|43064.8|43044.8|43059.8|43039.8|4
1626331770000|2021-07-15 06:49:30|43059.8|43039.8|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|4
1626331780000|2021-07-15 06:49:40|||||||||1
1626331790000|2021-07-15 06:49:50|43060.5|43040.5|43062.3|43042.3|43062.3|43042.3|43060.5|43040.5|1
1626331800000|2021-07-15 06:50:00|43059.8|43039.8|43060.5|43040.5|43060.5|43040.5|43059.8|43039.8|3
1626331810000|2021-07-15 06:50:10|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|4
1626331830000|2021-07-15 06:50:30|43056.2|43036.2|43049.8|43029.8|43056.2|43036.2|43049.8|43029.8|9
1626331840000|2021-07-15 06:50:40|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|2
1626331850000|2021-07-15 06:50:50|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1626331860000|2021-07-15 06:51:00|43048|43028|43048|43028|43049.8|43029.8|43047.3|43027.3|5
1626331870000|2021-07-15 06:51:10|43049.8|43029.8|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|2
1626331880000|2021-07-15 06:51:20|43054.1|43034.1|43052.3|43032.3|43054.8|43034.8|43052.3|43032.3|2
1626331890000|2021-07-15 06:51:30|43054.1|43034.1|43057.3|43037.3|43057.3|43037.3|43054.1|43034.1|0
1626331900000|2021-07-15 06:51:40|||||||||3
1626331910000|2021-07-15 06:51:50|43055.5|43035.5|43054.8|43034.8|43055.5|43035.5|43049.8|43029.8|3
1626331920000|2021-07-15 06:52:00|43049.8|43029.8|43052.3|43032.3|43054.8|43034.8|43049.8|43029.8|9
1626331930000|2021-07-15 06:52:10|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1626331940000|2021-07-15 06:52:20|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|2
1626331950000|2021-07-15 06:52:30|43053|43033|43049.8|43029.8|43054.8|43034.8|43049.8|43029.8|4
1626331970000|2021-07-15 06:52:50|43048|43028|43049.8|43029.8|43049.8|43029.8|43048|43028|2
1626331980000|2021-07-15 06:53:00|43048|43028|43056.6|43036.6|43056.6|43036.6|43048|43028|6
1626331990000|2021-07-15 06:53:10|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|5
1626332000000|2021-07-15 06:53:20|43054.8|43034.8|43059.8|43039.8|43059.8|43039.8|43054.8|43034.8|1
1626332010000|2021-07-15 06:53:30|43054.8|43034.8|43059.8|43039.8|43059.8|43039.8|43054.8|43034.8|9
1626332020000|2021-07-15 06:53:40|43058|43038|43059.8|43039.8|43059.8|43039.8|43055.5|43035.5|6
1626332030000|2021-07-15 06:53:50|43061.6|43041.6|43062.3|43042.3|43062.3|43042.3|43061.6|43041.6|3
1626332040000|2021-07-15 06:54:00|43059.8|43039.8|43049.8|43029.8|43061.6|43041.6|43049.8|43029.8|9
1626332050000|2021-07-15 06:54:10|43052.3|43032.3|43057.3|43037.3|43057.3|43037.3|43049.8|43029.8|9
1626332060000|2021-07-15 06:54:20|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|5
1626332070000|2021-07-15 06:54:30|||||||||10
1626332080000|2021-07-15 06:54:40|43060.5|43040.5|43062.3|43042.3|43062.3|43042.3|43060.5|43040.5|0
1626332090000|2021-07-15 06:54:50|43061.6|43041.6|43064.1|43044.1|43064.1|43044.1|43061.6|43041.6|4
1626332100000|2021-07-15 06:55:00|43063.4|43043.4|43062.3|43042.3|43063.4|43043.4|43059.8|43039.8|4
1626332110000|2021-07-15 06:55:10|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|7
1626332120000|2021-07-15 06:55:20|43065.5|43045.5|43074.8|43054.8|43074.8|43054.8|43065.5|43045.5|6
1626332130000|2021-07-15 06:55:30|43079.8|43059.8|43085.9|43065.9|43088.4|43068.4|43079.8|43059.8|28
1626332140000|2021-07-15 06:55:40|43087.7|43067.7|43088.4|43068.4|43088.4|43068.4|43085.9|43065.9|6
1626332150000|2021-07-15 06:55:50|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|2
1626332160000|2021-07-15 06:56:00|43090.9|43070.9|43086.6|43066.6|43090.9|43070.9|43086.6|43066.6|12
1626332170000|2021-07-15 06:56:10|43084.8|43064.8|43081.6|43061.6|43084.8|43064.8|43074.8|43054.8|10
1626332180000|2021-07-15 06:56:20|43079.8|43059.8|43084.1|43064.1|43084.1|43064.1|43079.8|43059.8|0
1626332190000|2021-07-15 06:56:30|43085.9|43065.9|43094.8|43074.8|43094.8|43074.8|43085.9|43065.9|15
1626332200000|2021-07-15 06:56:40|43089.8|43069.8|43094.8|43074.8|43094.8|43074.8|43089.8|43069.8|16
1626332210000|2021-07-15 06:56:50|43095.5|43075.5|43099.8|43079.8|43099.8|43079.8|43094.8|43074.8|10
1626332220000|2021-07-15 06:57:00|43102.3|43082.3|43105.5|43085.5|43105.5|43085.5|43099.8|43079.8|15
1626332230000|2021-07-15 06:57:10|43104.8|43084.8|43104.1|43084.1|43107.3|43087.3|43099.8|43079.8|21
1626332240000|2021-07-15 06:57:20|43102.3|43082.3|43104.8|43084.8|43109.8|43089.8|43102.3|43082.3|22
1626332250000|2021-07-15 06:57:30|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|2
1626332260000|2021-07-15 06:57:40|43100.5|43080.5|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|3
1626332270000|2021-07-15 06:57:50|43101.6|43081.6|43099.8|43079.8|43101.6|43081.6|43098|43078|2
1626332280000|2021-07-15 06:58:00|||||||||2
1626332290000|2021-07-15 06:58:10|43099.1|43079.1|43094.8|43074.8|43099.8|43079.8|43094.8|43074.8|15
1626332300000|2021-07-15 06:58:20|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|1
1626332310000|2021-07-15 06:58:30|43091.6|43071.6|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|13
1626332320000|2021-07-15 06:58:40|43092.3|43072.3|43089.8|43069.8|43094.8|43074.8|43089.8|43069.8|10
1626332330000|2021-07-15 06:58:50|43088|43068|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|8
1626332340000|2021-07-15 06:59:00|43089.8|43069.8|43084.8|43064.8|43092.3|43072.3|43084.8|43064.8|16
1626332350000|2021-07-15 06:59:10|43079.8|43059.8|43077.3|43057.3|43079.8|43059.8|43077.3|43057.3|7
1626332360000|2021-07-15 06:59:20|43075.5|43055.5|43074.8|43054.8|43079.8|43059.8|43072.3|43052.3|8
1626332370000|2021-07-15 06:59:30|43074.1|43054.1|43072.3|43052.3|43074.1|43054.1|43072.3|43052.3|3
1626332380000|2021-07-15 06:59:40|43074.8|43054.8|43069.1|43049.1|43077.3|43057.3|43069.1|43049.1|19
1626332390000|2021-07-15 06:59:50|43064.1|43044.1|43066.6|43046.6|43066.6|43046.6|43058|43038|22
1626332400000|2021-07-15 07:00:00|43074.1|43054.1|43082.3|43062.3|43087.3|43067.3|43074.1|43054.1|27
1626332410000|2021-07-15 07:00:10|43084.1|43064.1|43084.8|43064.8|43084.8|43064.8|43082.3|43062.3|4
1626332420000|2021-07-15 07:00:20|43086.6|43066.6|43089.1|43069.1|43089.1|43069.1|43084.8|43064.8|21
1626332430000|2021-07-15 07:00:30|43091.6|43071.6|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|2
1626332440000|2021-07-15 07:00:40|43092.3|43072.3|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|0
1626332450000|2021-07-15 07:00:50|43087.3|43067.3|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|18
1626332460000|2021-07-15 07:01:00|43091.6|43071.6|43089.8|43069.8|43091.6|43071.6|43089.8|43069.8|9
1626332470000|2021-07-15 07:01:10|43088|43068|43089.8|43069.8|43089.8|43069.8|43088|43068|1
1626332480000|2021-07-15 07:01:20|43087.3|43067.3|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|1
1626332490000|2021-07-15 07:01:30|43089.1|43069.1|43084.8|43064.8|43089.8|43069.8|43084.8|43064.8|4
1626332500000|2021-07-15 07:01:40|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|43082.3|43062.3|0
1626332510000|2021-07-15 07:01:50|43077.3|43057.3|43082.3|43062.3|43082.3|43062.3|43074.8|43054.8|15
1626332520000|2021-07-15 07:02:00|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43084.8|43064.8|5
1626332540000|2021-07-15 07:02:20|43089.1|43069.1|43089.8|43069.8|43089.8|43069.8|43089.1|43069.1|0
1626332550000|2021-07-15 07:02:30|43092.3|43072.3|43087.3|43067.3|43092.3|43072.3|43087.3|43067.3|11
1626332560000|2021-07-15 07:02:40|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43084.8|43064.8|0
1626332570000|2021-07-15 07:02:50|43089.8|43069.8|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|1
1626332580000|2021-07-15 07:03:00|43088|43068|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|5
1626332590000|2021-07-15 07:03:10|43090.5|43070.5|43091.6|43071.6|43094.1|43074.1|43089.8|43069.8|9
1626332600000|2021-07-15 07:03:20|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|3
1626332620000|2021-07-15 07:03:40|||||||||1
1626332630000|2021-07-15 07:03:50|||||||||3
1626332640000|2021-07-15 07:04:00|43088|43068|43087.3|43067.3|43088|43068|43087.3|43067.3|1
1626332650000|2021-07-15 07:04:10|||||||||2
1626332660000|2021-07-15 07:04:20|43089.1|43069.1|43092.3|43072.3|43094.8|43074.8|43089.1|43069.1|8
1626332670000|2021-07-15 07:04:30|43090.5|43070.5|43089.8|43069.8|43090.5|43070.5|43089.8|43069.8|1
1626332680000|2021-07-15 07:04:40|43087.3|43067.3|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|1
1626332690000|2021-07-15 07:04:50|||||||||1
1626332700000|2021-07-15 07:05:00|||||||||7
1626332710000|2021-07-15 07:05:10|||||||||3
1626332720000|2021-07-15 07:05:20|43092.3|43072.3|43094.8|43074.8|43094.8|43074.8|43092.3|43072.3|4
1626332730000|2021-07-15 07:05:30|43094.1|43074.1|43094.8|43074.8|43097.3|43077.3|43089.8|43069.8|16
1626332740000|2021-07-15 07:05:40|43093|43073|43089.8|43069.8|43093|43073|43089.8|43069.8|9
1626332760000|2021-07-15 07:06:00|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|3
1626332770000|2021-07-15 07:06:10|||||||||3
1626332780000|2021-07-15 07:06:20|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|2
1626332790000|2021-07-15 07:06:30|43087.3|43067.3|43089.8|43069.8|43089.8|43069.8|43087.3|43067.3|1
1626332800000|2021-07-15 07:06:40|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|4
1626332810000|2021-07-15 07:06:50|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|0
1626332820000|2021-07-15 07:07:00|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43089.8|43069.8|4
1626332840000|2021-07-15 07:07:20|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|1
1626332850000|2021-07-15 07:07:30|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|1
1626332870000|2021-07-15 07:07:50|||||||||3
1626332880000|2021-07-15 07:08:00|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|3
1626332890000|2021-07-15 07:08:10|43099.8|43079.8|43106.6|43086.6|43106.6|43086.6|43099.8|43079.8|15
1626332900000|2021-07-15 07:08:20|43107.3|43087.3|43112.3|43092.3|43112.3|43092.3|43107.3|43087.3|6
1626332910000|2021-07-15 07:08:30|43113.4|43093.4|43112.3|43092.3|43113.4|43093.4|43109.8|43089.8|7
1626332920000|2021-07-15 07:08:40|||||||||1
1626332930000|2021-07-15 07:08:50|43114.1|43094.1|43112.3|43092.3|43114.1|43094.1|43111.6|43091.6|3
1626332940000|2021-07-15 07:09:00|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|2
1626332950000|2021-07-15 07:09:10|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|2
1626332960000|2021-07-15 07:09:20|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|2
1626332970000|2021-07-15 07:09:30|43114.1|43094.1|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|2
1626332980000|2021-07-15 07:09:40|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|1
1626332990000|2021-07-15 07:09:50|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|1
1626333000000|2021-07-15 07:10:00|43104.8|43084.8|43112.3|43092.3|43112.3|43092.3|43102.3|43082.3|7
1626333010000|2021-07-15 07:10:10|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|1
1626333020000|2021-07-15 07:10:20|43115.5|43095.5|43118|43098|43118|43098|43115.5|43095.5|7
1626333040000|2021-07-15 07:10:40|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|3
1626333050000|2021-07-15 07:10:50|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|5
1626333060000|2021-07-15 07:11:00|43115.5|43095.5|43119.8|43099.8|43119.8|43099.8|43114.8|43094.8|8
1626333070000|2021-07-15 07:11:10|||||||||1
1626333080000|2021-07-15 07:11:20|||||||||1
1626333090000|2021-07-15 07:11:30|||||||||3
1626333100000|2021-07-15 07:11:40|||||||||5
1626333110000|2021-07-15 07:11:50|43119.1|43099.1|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|1
1626333120000|2021-07-15 07:12:00|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|4
1626333130000|2021-07-15 07:12:10|43117.3|43097.3|43117.3|43097.3|43119.1|43099.1|43117.3|43097.3|5
1626333140000|2021-07-15 07:12:20|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|0
1626333150000|2021-07-15 07:12:30|43115.5|43095.5|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|1
1626333160000|2021-07-15 07:12:40|43119.8|43099.8|43119.1|43099.1|43119.8|43099.8|43118.4|43098.4|6
1626333170000|2021-07-15 07:12:50|43116.6|43096.6|43114.8|43094.8|43116.6|43096.6|43114.8|43094.8|2
1626333180000|2021-07-15 07:13:00|43117.3|43097.3|43114.8|43094.8|43117.3|43097.3|43114.8|43094.8|1
1626333190000|2021-07-15 07:13:10|43115.5|43095.5|43117.3|43097.3|43117.3|43097.3|43115.5|43095.5|2
1626333200000|2021-07-15 07:13:20|43121.6|43101.6|43121.6|43101.6|43122.3|43102.3|43121.6|43101.6|8
1626333220000|2021-07-15 07:13:40|43124.1|43104.1|43122.3|43102.3|43124.1|43104.1|43122.3|43102.3|2
1626333230000|2021-07-15 07:13:50|43121.6|43101.6|43119.8|43099.8|43122.3|43102.3|43119.8|43099.8|2
1626333240000|2021-07-15 07:14:00|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|2
1626333260000|2021-07-15 07:14:20|43121.6|43101.6|43122.3|43102.3|43122.3|43102.3|43121.6|43101.6|0
1626333270000|2021-07-15 07:14:30|43121.6|43101.6|43116.6|43096.6|43122.3|43102.3|43116.6|43096.6|11
1626333280000|2021-07-15 07:14:40|43113|43093|43109.8|43089.8|43113|43093|43109.8|43089.8|2
1626333290000|2021-07-15 07:14:50|43114.8|43094.8|43110.5|43090.5|43114.8|43094.8|43110.5|43090.5|2
1626333300000|2021-07-15 07:15:00|43109.8|43089.8|43109.8|43089.8|43112.3|43092.3|43109.8|43089.8|7
1626333310000|2021-07-15 07:15:10|||||||||4
1626333320000|2021-07-15 07:15:20|43116.6|43096.6|43119.1|43099.1|43119.1|43099.1|43116.6|43096.6|3
1626333330000|2021-07-15 07:15:30|43118.4|43098.4|43116.6|43096.6|43118.4|43098.4|43116.6|43096.6|2
1626333340000|2021-07-15 07:15:40|43117.3|43097.3|43121.6|43101.6|43121.6|43101.6|43117.3|43097.3|2
1626333350000|2021-07-15 07:15:50|43119.8|43099.8|43121.6|43101.6|43124.8|43104.8|43119.8|43099.8|1
1626333360000|2021-07-15 07:16:00|43122.3|43102.3|43119.8|43099.8|43122.3|43102.3|43119.8|43099.8|0
1626333380000|2021-07-15 07:16:20|||||||||2
1626333390000|2021-07-15 07:16:30|||||||||2
1626333400000|2021-07-15 07:16:40|43119.1|43099.1|43117.3|43097.3|43119.1|43099.1|43115.5|43095.5|3
1626333420000|2021-07-15 07:17:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|1
1626333430000|2021-07-15 07:17:10|43122.3|43102.3|43130.9|43110.9|43130.9|43110.9|43119.8|43099.8|14
1626333440000|2021-07-15 07:17:20|43131.6|43111.6|43131.6|43111.6|43133.4|43113.4|43131.6|43111.6|1
1626333450000|2021-07-15 07:17:30|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|1
1626333460000|2021-07-15 07:17:40|43131.6|43111.6|43134.1|43114.1|43134.1|43114.1|43131.6|43111.6|1
1626333470000|2021-07-15 07:17:50|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|4
1626333480000|2021-07-15 07:18:00|||||||||3
1626333490000|2021-07-15 07:18:10|43139.1|43119.1|43137.3|43117.3|43139.1|43119.1|43137.3|43117.3|0
1626333500000|2021-07-15 07:18:20|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43136.6|43116.6|3
1626333510000|2021-07-15 07:18:30|43139.1|43119.1|43134.8|43114.8|43139.8|43119.8|43134.8|43114.8|2
1626333520000|2021-07-15 07:18:40|43137.3|43117.3|43133|43113|43137.3|43117.3|43132.3|43112.3|0
1626333530000|2021-07-15 07:18:50|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43132.3|43112.3|0
1626333540000|2021-07-15 07:19:00|43134.8|43114.8|43136.6|43116.6|43136.6|43116.6|43131.6|43111.6|4
1626333550000|2021-07-15 07:19:10|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|6
1626333560000|2021-07-15 07:19:20|43131.6|43111.6|43129.8|43109.8|43134.1|43114.1|43129.8|43109.8|1
1626333570000|2021-07-15 07:19:30|||||||||1
1626333580000|2021-07-15 07:19:40|43131.6|43111.6|43132.3|43112.3|43132.3|43112.3|43131.6|43111.6|1
1626333590000|2021-07-15 07:19:50|43129.8|43109.8|43127.3|43107.3|43129.8|43109.8|43127.3|43107.3|3
1626333600000|2021-07-15 07:20:00|43129.1|43109.1|43127.3|43107.3|43131.6|43111.6|43126.6|43106.6|2
1626333610000|2021-07-15 07:20:10|43128|43108|43129.8|43109.8|43129.8|43109.8|43128|43108|4
1626333620000|2021-07-15 07:20:20|43131.6|43111.6|43129.8|43109.8|43134.8|43114.8|43129.8|43109.8|5
1626333630000|2021-07-15 07:20:30|||||||||2
1626333640000|2021-07-15 07:20:40|43127.3|43107.3|43124.8|43104.8|43129.8|43109.8|43124.8|43104.8|4
1626333650000|2021-07-15 07:20:50|43124.1|43104.1|43124.8|43104.8|43124.8|43104.8|43124.1|43104.1|5
1626333660000|2021-07-15 07:21:00|43124.1|43104.1|43124.8|43104.8|43124.8|43104.8|43124.1|43104.1|4
1626333670000|2021-07-15 07:21:10|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|6
1626333680000|2021-07-15 07:21:20|||||||||1
1626333690000|2021-07-15 07:21:30|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|3
1626333700000|2021-07-15 07:21:40|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|2
1626333710000|2021-07-15 07:21:50|||||||||1
1626333720000|2021-07-15 07:22:00|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|1
1626333730000|2021-07-15 07:22:10|43125.5|43105.5|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|1
1626333740000|2021-07-15 07:22:20|43124.8|43104.8|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|1
1626333750000|2021-07-15 07:22:30|43122.3|43102.3|43123|43103|43123|43103|43122.3|43102.3|6
1626333760000|2021-07-15 07:22:40|43124.8|43104.8|43122.3|43102.3|43124.8|43104.8|43121.6|43101.6|2
1626333770000|2021-07-15 07:22:50|43124.8|43104.8|43099.8|43079.8|43124.8|43104.8|43097.3|43077.3|24
1626333780000|2021-07-15 07:23:00|43097.3|43077.3|43092.3|43072.3|43097.3|43077.3|43092.3|43072.3|10
1626333790000|2021-07-15 07:23:10|43090.5|43070.5|43079.8|43059.8|43090.5|43070.5|43079.8|43059.8|6
1626333800000|2021-07-15 07:23:20|43078|43058|43077.3|43057.3|43079.8|43059.8|43077.3|43057.3|6
1626333810000|2021-07-15 07:23:30|43079.1|43059.1|43082.3|43062.3|43082.3|43062.3|43077.3|43057.3|5
1626333820000|2021-07-15 07:23:40|||||||||1
1626333830000|2021-07-15 07:23:50|43084.1|43064.1|43082.3|43062.3|43086.6|43066.6|43082.3|43062.3|10
1626333840000|2021-07-15 07:24:00|||||||||3
1626333850000|2021-07-15 07:24:10|||||||||1
1626333860000|2021-07-15 07:24:20|43079.8|43059.8|43067.3|43047.3|43079.8|43059.8|43067.3|43047.3|13
1626333870000|2021-07-15 07:24:30|43064.8|43044.8|43067.3|43047.3|43067.3|43047.3|43062.3|43042.3|5
1626333880000|2021-07-15 07:24:40|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|0
1626333890000|2021-07-15 07:24:50|43064.1|43044.1|43062.3|43042.3|43064.1|43044.1|43059.8|43039.8|1
1626333900000|2021-07-15 07:25:00|43060.5|43040.5|43059.8|43039.8|43062.3|43042.3|43059.8|43039.8|7
1626333910000|2021-07-15 07:25:10|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43054.8|43034.8|5
1626333920000|2021-07-15 07:25:20|43059.8|43039.8|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|26
1626333930000|2021-07-15 07:25:30|43061.6|43041.6|43057.3|43037.3|43061.6|43041.6|43057.3|43037.3|8
1626333940000|2021-07-15 07:25:40|43058|43038|43059.8|43039.8|43062.3|43042.3|43058|43038|5
1626333950000|2021-07-15 07:25:50|43063|43043|43059.1|43039.1|43063|43043|43059.1|43039.1|12
1626333960000|2021-07-15 07:26:00|43058.4|43038.4|43062.3|43042.3|43062.3|43042.3|43056.6|43036.6|6
1626333970000|2021-07-15 07:26:10|||||||||2
1626333980000|2021-07-15 07:26:20|43061.6|43041.6|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|2
1626333990000|2021-07-15 07:26:30|43061.6|43041.6|43062.3|43042.3|43062.3|43042.3|43061.6|43041.6|0
1626334000000|2021-07-15 07:26:40|43061.6|43041.6|43058|43038|43061.6|43041.6|43058|43038|2
1626334010000|2021-07-15 07:26:50|43059.8|43039.8|43049.8|43029.8|43059.8|43039.8|43049.8|43029.8|7
1626334020000|2021-07-15 07:27:00|43049.1|43029.1|43039.8|43019.8|43049.1|43029.1|43039.8|43019.8|7
1626334030000|2021-07-15 07:27:10|43040.5|43020.5|43037.3|43017.3|43042.3|43022.3|43037.3|43017.3|24
1626334040000|2021-07-15 07:27:20|43039.1|43019.1|43042.3|43022.3|43042.3|43022.3|43037.3|43017.3|8
1626334050000|2021-07-15 07:27:30|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|3
1626334060000|2021-07-15 07:27:40|43042.3|43022.3|43037.3|43017.3|43042.3|43022.3|43037.3|43017.3|4
1626334070000|2021-07-15 07:27:50|43039.1|43019.1|43039.8|43019.8|43039.8|43019.8|43039.1|43019.1|3
1626334080000|2021-07-15 07:28:00|43041.6|43021.6|43041.6|43021.6|43042.3|43022.3|43041.6|43021.6|2
1626334090000|2021-07-15 07:28:10|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|11
1626334100000|2021-07-15 07:28:20|43046.6|43026.6|43054.8|43034.8|43054.8|43034.8|43046.6|43026.6|12
1626334110000|2021-07-15 07:28:30|43057.3|43037.3|43052.3|43032.3|43057.3|43037.3|43052.3|43032.3|2
1626334120000|2021-07-15 07:28:40|43053|43033|43053|43033|43053|43033|43053|43033|3
1626334130000|2021-07-15 07:28:50|43057.3|43037.3|43054.8|43034.8|43057.3|43037.3|43053|43033|0
1626334140000|2021-07-15 07:29:00|43056.6|43036.6|43054.8|43034.8|43057.3|43037.3|43054.8|43034.8|3
1626334170000|2021-07-15 07:29:30|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|12
1626334190000|2021-07-15 07:29:50|43059.8|43039.8|43057.3|43037.3|43059.8|43039.8|43057.3|43037.3|1
1626334200000|2021-07-15 07:30:00|43059.1|43039.1|43057.3|43037.3|43059.8|43039.8|43057.3|43037.3|3
1626334210000|2021-07-15 07:30:10|43056.6|43036.6|43051.6|43031.6|43056.6|43036.6|43051.6|43031.6|3
1626334220000|2021-07-15 07:30:20|43050.9|43030.9|43052.3|43032.3|43052.3|43032.3|43049.1|43029.1|2
1626334230000|2021-07-15 07:30:30|43050.5|43030.5|43039.8|43019.8|43050.5|43030.5|43039.8|43019.8|6
1626334240000|2021-07-15 07:30:40|43039.1|43019.1|43034.8|43014.8|43039.1|43019.1|43034.8|43014.8|7
1626334250000|2021-07-15 07:30:50|43036.6|43016.6|43039.8|43019.8|43040.5|43020.5|43036.6|43016.6|0
1626334260000|2021-07-15 07:31:00|43037.3|43017.3|43039.8|43019.8|43039.8|43019.8|43034.8|43014.8|8
1626334270000|2021-07-15 07:31:10|43040.5|43020.5|43039.1|43019.1|43040.5|43020.5|43039.1|43019.1|1
1626334280000|2021-07-15 07:31:20|43039.8|43019.8|43039.1|43019.1|43042.3|43022.3|43039.1|43019.1|3
1626334290000|2021-07-15 07:31:30|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|43035.5|43015.5|2
1626334300000|2021-07-15 07:31:40|43035.5|43015.5|43037.3|43017.3|43037.3|43017.3|43034.8|43014.8|5
1626334310000|2021-07-15 07:31:50|43038|43018|43052.3|43032.3|43052.3|43032.3|43038|43018|9
1626334320000|2021-07-15 07:32:00|43050.5|43030.5|43052.3|43032.3|43054.8|43034.8|43050.5|43030.5|12
1626334330000|2021-07-15 07:32:10|43049.8|43029.8|43044.8|43024.8|43049.8|43029.8|43044.8|43024.8|3
1626334340000|2021-07-15 07:32:20|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|6
1626334350000|2021-07-15 07:32:30|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|3
1626334360000|2021-07-15 07:32:40|43039.8|43019.8|43039.8|43019.8|43040.5|43020.5|43039.8|43019.8|2
1626334370000|2021-07-15 07:32:50|43042.3|43022.3|43043|43023|43044.8|43024.8|43039.8|43019.8|4
1626334380000|2021-07-15 07:33:00|43042.3|43022.3|43039.8|43019.8|43042.3|43022.3|43039.8|43019.8|1
1626334390000|2021-07-15 07:33:10|43041.6|43021.6|43038|43018|43042.3|43022.3|43038|43018|6
1626334400000|2021-07-15 07:33:20|43039.8|43019.8|43039.8|43019.8|43039.8|43019.8|43037.3|43017.3|3
1626334410000|2021-07-15 07:33:30|||||||||1
1626334420000|2021-07-15 07:33:40|43041.6|43021.6|43042.3|43022.3|43042.3|43022.3|43041.6|43021.6|1
1626334430000|2021-07-15 07:33:50|43044.8|43024.8|43059.1|43039.1|43059.1|43039.1|43044.8|43024.8|2
1626334440000|2021-07-15 07:34:00|||||||||2
1626334450000|2021-07-15 07:34:10|||||||||1
1626334460000|2021-07-15 07:34:20|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|0
1626334470000|2021-07-15 07:34:30|43062.3|43042.3|43067.3|43047.3|43067.3|43047.3|43062.3|43042.3|10
1626334480000|2021-07-15 07:34:40|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|1
1626334490000|2021-07-15 07:34:50|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|9
1626334500000|2021-07-15 07:35:00|43071.6|43051.6|43067.3|43047.3|43071.6|43051.6|43067.3|43047.3|4
1626334510000|2021-07-15 07:35:10|43064.8|43044.8|43063|43043|43064.8|43044.8|43063|43043|0
1626334520000|2021-07-15 07:35:20|43064.8|43044.8|43069.8|43049.8|43069.8|43049.8|43063|43043|1
1626334530000|2021-07-15 07:35:30|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|3
1626334540000|2021-07-15 07:35:40|43069.8|43049.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|3
1626334550000|2021-07-15 07:35:50|43076.6|43056.6|43076.6|43056.6|43076.6|43056.6|43076.6|43056.6|0
1626334560000|2021-07-15 07:36:00|43074.8|43054.8|43079.8|43059.8|43079.8|43059.8|43074.8|43054.8|7
1626334570000|2021-07-15 07:36:10|43078|43058|43078|43058|43078|43058|43078|43058|1
1626334580000|2021-07-15 07:36:20|43077.3|43057.3|43079.8|43059.8|43079.8|43059.8|43077.3|43057.3|1
1626334590000|2021-07-15 07:36:30|43081.6|43061.6|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|4
1626334600000|2021-07-15 07:36:40|43083|43063|43084.8|43064.8|43084.8|43064.8|43082.3|43062.3|5
1626334610000|2021-07-15 07:36:50|43086.6|43066.6|43089.8|43069.8|43089.8|43069.8|43086.6|43066.6|6
1626334620000|2021-07-15 07:37:00|43094.8|43074.8|43099.8|43079.8|43102.3|43082.3|43094.8|43074.8|11
1626334630000|2021-07-15 07:37:10|43097.3|43077.3|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|3
1626334640000|2021-07-15 07:37:20|43101.6|43081.6|43105.5|43085.5|43106.6|43086.6|43101.6|43081.6|22
1626334650000|2021-07-15 07:37:30|43104.8|43084.8|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|2
1626334660000|2021-07-15 07:37:40|43108|43088|43104.8|43084.8|43109.8|43089.8|43104.8|43084.8|1
1626334670000|2021-07-15 07:37:50|||||||||1
1626334680000|2021-07-15 07:38:00|43107.3|43087.3|43103|43083|43107.3|43087.3|43103|43083|5
1626334690000|2021-07-15 07:38:10|43104.8|43084.8|43103|43083|43104.8|43084.8|43103|43083|1
1626334700000|2021-07-15 07:38:20|43102.3|43082.3|43104.8|43084.8|43104.8|43084.8|43102.3|43082.3|3
1626334710000|2021-07-15 07:38:30|||||||||4
1626334720000|2021-07-15 07:38:40|43106.6|43086.6|43105.5|43085.5|43107.3|43087.3|43105.5|43085.5|0
1626334730000|2021-07-15 07:38:50|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|1
1626334740000|2021-07-15 07:39:00|43109.8|43089.8|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|0
1626334750000|2021-07-15 07:39:10|43105.5|43085.5|43104.8|43084.8|43109.8|43089.8|43104.8|43084.8|4
1626334760000|2021-07-15 07:39:20|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|1
1626334770000|2021-07-15 07:39:30|||||||||1
1626334780000|2021-07-15 07:39:40|||||||||2
1626334790000|2021-07-15 07:39:50|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|7
1626334800000|2021-07-15 07:40:00|43114.1|43094.1|43117.3|43097.3|43117.3|43097.3|43113|43093|8
1626334810000|2021-07-15 07:40:10|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|7
1626334820000|2021-07-15 07:40:20|43119.1|43099.1|43119.8|43099.8|43121.6|43101.6|43119.1|43099.1|3
1626334830000|2021-07-15 07:40:30|43120.5|43100.5|43119.8|43099.8|43120.5|43100.5|43119.8|43099.8|0
1626334840000|2021-07-15 07:40:40|||||||||5
1626334850000|2021-07-15 07:40:50|43117.3|43097.3|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|4
1626334860000|2021-07-15 07:41:00|43119.8|43099.8|43114.8|43094.8|43119.8|43099.8|43114.8|43094.8|2
1626334870000|2021-07-15 07:41:10|43114.1|43094.1|43114.8|43094.8|43114.8|43094.8|43112.3|43092.3|7
1626334880000|2021-07-15 07:41:20|43114.1|43094.1|43112.3|43092.3|43114.1|43094.1|43112.3|43092.3|0
1626334890000|2021-07-15 07:41:30|43110.5|43090.5|43109.8|43089.8|43110.5|43090.5|43107.3|43087.3|6
1626334900000|2021-07-15 07:41:40|43107.3|43087.3|43104.8|43084.8|43107.3|43087.3|43104.1|43084.1|6
1626334910000|2021-07-15 07:41:50|||||||||1
1626334920000|2021-07-15 07:42:00|43096.6|43076.6|43094.8|43074.8|43096.6|43076.6|43094.1|43074.1|3
1626334930000|2021-07-15 07:42:10|43092.3|43072.3|43092.3|43072.3|43094.1|43074.1|43092.3|43072.3|3
1626334950000|2021-07-15 07:42:30|43091.6|43071.6|43092.3|43072.3|43092.3|43072.3|43091.6|43071.6|1
1626334960000|2021-07-15 07:42:40|43091.6|43071.6|43092.3|43072.3|43096.6|43076.6|43090.5|43070.5|5
1626334970000|2021-07-15 07:42:50|43094.1|43074.1|43092.3|43072.3|43094.1|43074.1|43091.6|43071.6|2
1626334980000|2021-07-15 07:43:00|43094.1|43074.1|43092.3|43072.3|43094.1|43074.1|43092.3|43072.3|1
1626335000000|2021-07-15 07:43:20|43091.6|43071.6|43088|43068|43091.6|43071.6|43088|43068|4
1626335010000|2021-07-15 07:43:30|43087.3|43067.3|43091.6|43071.6|43091.6|43071.6|43087.3|43067.3|2
1626335020000|2021-07-15 07:43:40|43092.3|43072.3|43090.5|43070.5|43092.3|43072.3|43089.8|43069.8|2
1626335040000|2021-07-15 07:44:00|43093|43073|43099.8|43079.8|43099.8|43079.8|43093|43073|11
1626335050000|2021-07-15 07:44:10|43102.3|43082.3|43097.3|43077.3|43104.1|43084.1|43097.3|43077.3|4
1626335060000|2021-07-15 07:44:20|43096.6|43076.6|43089.8|43069.8|43096.6|43076.6|43089.8|43069.8|0
1626335070000|2021-07-15 07:44:30|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|2
1626335080000|2021-07-15 07:44:40|||||||||1
1626335090000|2021-07-15 07:44:50|||||||||2
1626335100000|2021-07-15 07:45:00|43091.6|43071.6|43092.3|43072.3|43092.3|43072.3|43091.6|43071.6|2
1626335120000|2021-07-15 07:45:20|43093|43073|43094.8|43074.8|43094.8|43074.8|43093|43073|9
1626335130000|2021-07-15 07:45:30|43094.1|43074.1|43094.1|43074.1|43094.8|43074.8|43094.1|43074.1|4
1626335140000|2021-07-15 07:45:40|43097.3|43077.3|43092.3|43072.3|43097.3|43077.3|43092.3|43072.3|0
1626335160000|2021-07-15 07:46:00|43094.8|43074.8|43096.6|43076.6|43096.6|43076.6|43094.8|43074.8|2
1626335180000|2021-07-15 07:46:20|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|1
1626335190000|2021-07-15 07:46:30|43099.8|43079.8|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|4
1626335200000|2021-07-15 07:46:40|43109.1|43089.1|43107.3|43087.3|43109.1|43089.1|43107.3|43087.3|2
1626335210000|2021-07-15 07:46:50|43109.1|43089.1|43109.8|43089.8|43112.3|43092.3|43109.1|43089.1|5
1626335220000|2021-07-15 07:47:00|43109.1|43089.1|43109.8|43089.8|43109.8|43089.8|43109.1|43089.1|8
1626335230000|2021-07-15 07:47:10|43104.8|43084.8|43106.6|43086.6|43107.3|43087.3|43102.3|43082.3|3
1626335250000|2021-07-15 07:47:30|43102.3|43082.3|43094.8|43074.8|43102.3|43082.3|43094.8|43074.8|12
1626335260000|2021-07-15 07:47:40|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|2
1626335270000|2021-07-15 07:47:50|43097.3|43077.3|43099.8|43079.8|43102.3|43082.3|43097.3|43077.3|11
1626335280000|2021-07-15 07:48:00|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|1
1626335290000|2021-07-15 07:48:10|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|43095.5|43075.5|0
1626335300000|2021-07-15 07:48:20|43094.8|43074.8|43097.3|43077.3|43097.3|43077.3|43094.8|43074.8|1
1626335310000|2021-07-15 07:48:30|43099.1|43079.1|43099.8|43079.8|43099.8|43079.8|43099.1|43079.1|3
1626335320000|2021-07-15 07:48:40|43098|43078|43097.3|43077.3|43098|43078|43097.3|43077.3|2
1626335330000|2021-07-15 07:48:50|43099.8|43079.8|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|2
1626335340000|2021-07-15 07:49:00|43104.1|43084.1|43104.8|43084.8|43104.8|43084.8|43104.1|43084.1|2
1626335350000|2021-07-15 07:49:10|43102.3|43082.3|43102.3|43082.3|43104.8|43084.8|43099.8|43079.8|4
1626335360000|2021-07-15 07:49:20|43101.6|43081.6|43102.3|43082.3|43102.3|43082.3|43101.6|43081.6|0
1626335380000|2021-07-15 07:49:40|43103|43083|43108|43088|43108|43088|43103|43083|1
1626335390000|2021-07-15 07:49:50|43107.3|43087.3|43114.8|43094.8|43114.8|43094.8|43107.3|43087.3|2
1626335400000|2021-07-15 07:50:00|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|4
1626335410000|2021-07-15 07:50:10|43119.8|43099.8|43122.3|43102.3|43122.3|43102.3|43119.8|43099.8|1
1626335420000|2021-07-15 07:50:20|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|5
1626335430000|2021-07-15 07:50:30|||||||||1
1626335440000|2021-07-15 07:50:40|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|1
1626335470000|2021-07-15 07:51:10|43116.6|43096.6|43109.8|43089.8|43117.3|43097.3|43109.8|43089.8|7
1626335480000|2021-07-15 07:51:20|43108|43088|43107.3|43087.3|43108|43088|43107.3|43087.3|2
1626335490000|2021-07-15 07:51:30|43104.8|43084.8|43094.8|43074.8|43104.8|43084.8|43094.8|43074.8|6
1626335510000|2021-07-15 07:51:50|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|1
1626335520000|2021-07-15 07:52:00|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|3
1626335530000|2021-07-15 07:52:10|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|0
1626335540000|2021-07-15 07:52:20|43090.5|43070.5|43087.3|43067.3|43090.5|43070.5|43087.3|43067.3|4
1626335550000|2021-07-15 07:52:30|||||||||1
1626335560000|2021-07-15 07:52:40|43084.8|43064.8|43082.3|43062.3|43084.8|43064.8|43082.3|43062.3|3
1626335570000|2021-07-15 07:52:50|43069.8|43049.8|43067.3|43047.3|43069.8|43049.8|43067.3|43047.3|9
1626335580000|2021-07-15 07:53:00|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43067.3|43047.3|4
1626335590000|2021-07-15 07:53:10|43072.3|43052.3|43069.8|43049.8|43072.3|43052.3|43069.8|43049.8|4
1626335600000|2021-07-15 07:53:20|43072.3|43052.3|43074.8|43054.8|43074.8|43054.8|43072.3|43052.3|8
1626335610000|2021-07-15 07:53:30|43073|43053|43073|43053|43073|43053|43073|43053|4
1626335620000|2021-07-15 07:53:40|43072.3|43052.3|43073|43053|43073|43053|43072.3|43052.3|1
1626335640000|2021-07-15 07:54:00|43071.6|43051.6|43068|43048|43071.6|43051.6|43068|43048|4
1626335650000|2021-07-15 07:54:10|43067.3|43047.3|43063|43043|43067.3|43047.3|43063|43043|7
1626335660000|2021-07-15 07:54:20|43062.3|43042.3|43060.5|43040.5|43062.3|43042.3|43060.5|43040.5|1
1626335670000|2021-07-15 07:54:30|43058|43038|43054.8|43034.8|43060.5|43040.5|43054.8|43034.8|5
1626335680000|2021-07-15 07:54:40|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|2
1626335690000|2021-07-15 07:54:50|43054.1|43034.1|43052.3|43032.3|43054.8|43034.8|43052.3|43032.3|1
1626335710000|2021-07-15 07:55:10|43050.5|43030.5|43049.8|43029.8|43052.3|43032.3|43047.3|43027.3|16
1626335720000|2021-07-15 07:55:20|43047.3|43027.3|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|0
1626335730000|2021-07-15 07:55:30|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|2
1626335740000|2021-07-15 07:55:40|43051.6|43031.6|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|1
1626335750000|2021-07-15 07:55:50|43050.5|43030.5|43049.8|43029.8|43050.5|43030.5|43049.8|43029.8|0
1626335760000|2021-07-15 07:56:00|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|1
1626335780000|2021-07-15 07:56:20|43054.8|43034.8|43056.6|43036.6|43056.6|43036.6|43054.8|43034.8|5
1626335790000|2021-07-15 07:56:30|43059.8|43039.8|43066.6|43046.6|43066.6|43046.6|43059.8|43039.8|3
1626335810000|2021-07-15 07:56:50|43064.8|43044.8|43063|43043|43064.8|43044.8|43063|43043|2
1626335820000|2021-07-15 07:57:00|43062.3|43042.3|43064.8|43044.8|43064.8|43044.8|43062.3|43042.3|0
1626335840000|2021-07-15 07:57:20|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|4
1626335850000|2021-07-15 07:57:30|43069.8|43049.8|43067.3|43047.3|43069.8|43049.8|43067.3|43047.3|1
1626335870000|2021-07-15 07:57:50|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|43064.8|43044.8|0
1626335900000|2021-07-15 07:58:20|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|1
1626335910000|2021-07-15 07:58:30|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|1
1626335920000|2021-07-15 07:58:40|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|2
1626335930000|2021-07-15 07:58:50|43070.5|43050.5|43067.3|43047.3|43070.5|43050.5|43067.3|43047.3|0
1626335940000|2021-07-15 07:59:00|43066.6|43046.6|43064.8|43044.8|43066.6|43046.6|43064.8|43044.8|2
1626335950000|2021-07-15 07:59:10|43063|43043|43059.8|43039.8|43063|43043|43059.8|43039.8|10
1626335960000|2021-07-15 07:59:20|43062.3|43042.3|43062.3|43042.3|43064.1|43044.1|43062.3|43042.3|2
1626335970000|2021-07-15 07:59:30|43059.8|43039.8|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|3
1626335980000|2021-07-15 07:59:40|43059.8|43039.8|43059.8|43039.8|43062.3|43042.3|43059.8|43039.8|8
1626335990000|2021-07-15 07:59:50|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|1
1626336000000|2021-07-15 08:00:00|43059.8|43039.8|43059.8|43039.8|43061.6|43041.6|43057.3|43037.3|7
1626336010000|2021-07-15 08:00:10|43056.6|43036.6|43064.8|43044.8|43064.8|43044.8|43056.6|43036.6|24
1626336020000|2021-07-15 08:00:20|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|4
1626336030000|2021-07-15 08:00:30|43069.8|43049.8|43094.8|43074.8|43094.8|43074.8|43069.8|43049.8|10
1626336040000|2021-07-15 08:00:40|43092.3|43072.3|43088|43068|43092.3|43072.3|43088|43068|2
1626336050000|2021-07-15 08:00:50|43091.6|43071.6|43087.3|43067.3|43091.6|43071.6|43087.3|43067.3|2
1626336060000|2021-07-15 08:01:00|43089.8|43069.8|43091.6|43071.6|43091.6|43071.6|43089.8|43069.8|1
1626336070000|2021-07-15 08:01:10|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|5
1626336080000|2021-07-15 08:01:20|43085.5|43065.5|43079.8|43059.8|43085.5|43065.5|43079.8|43059.8|5
1626336090000|2021-07-15 08:01:30|43078|43058|43072.3|43052.3|43078|43058|43072.3|43052.3|2
1626336100000|2021-07-15 08:01:40|43068|43048|43065.5|43045.5|43068|43048|43065.5|43045.5|1
1626336120000|2021-07-15 08:02:00|43063|43043|43062.3|43042.3|43063|43043|43062.3|43042.3|1
1626336130000|2021-07-15 08:02:10|||||||||5
1626336140000|2021-07-15 08:02:20|||||||||1
1626336150000|2021-07-15 08:02:30|43064.1|43044.1|43073|43053|43073|43053|43064.1|43044.1|1
1626336160000|2021-07-15 08:02:40|43077.3|43057.3|43082.3|43062.3|43082.3|43062.3|43077.3|43057.3|2
1626336170000|2021-07-15 08:02:50|43086.6|43066.6|43089.8|43069.8|43089.8|43069.8|43086.6|43066.6|2
1626336180000|2021-07-15 08:03:00|43088|43068|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|1
1626336190000|2021-07-15 08:03:10|43089.8|43069.8|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|2
1626336200000|2021-07-15 08:03:20|43088|43068|43089.8|43069.8|43091.6|43071.6|43088|43068|3
1626336210000|2021-07-15 08:03:30|43088.7|43068.7|43089.8|43069.8|43092.3|43072.3|43087.3|43067.3|1
1626336220000|2021-07-15 08:03:40|43091.6|43071.6|43096.6|43076.6|43096.6|43076.6|43091.6|43071.6|2
1626336230000|2021-07-15 08:03:50|43098|43078|43107.3|43087.3|43107.3|43087.3|43098|43078|7
1626336240000|2021-07-15 08:04:00|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|4
1626336250000|2021-07-15 08:04:10|43096.6|43076.6|43093.4|43073.4|43097.3|43077.3|43091.6|43071.6|8
1626336260000|2021-07-15 08:04:20|43094.1|43074.1|43099.8|43079.8|43099.8|43079.8|43094.1|43074.1|8
1626336270000|2021-07-15 08:04:30|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|1
1626336280000|2021-07-15 08:04:40|43103|43083|43112.3|43092.3|43116.6|43096.6|43103|43083|18
1626336290000|2021-07-15 08:04:50|43114.8|43094.8|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|2
1626336300000|2021-07-15 08:05:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|3
1626336310000|2021-07-15 08:05:10|43121.6|43101.6|43117.3|43097.3|43121.6|43101.6|43117.3|43097.3|3
1626336320000|2021-07-15 08:05:20|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|0
1626336330000|2021-07-15 08:05:30|||||||||1
1626336350000|2021-07-15 08:05:50|43114.8|43094.8|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|1
1626336360000|2021-07-15 08:06:00|43110.5|43090.5|43109.8|43089.8|43112.3|43092.3|43109.8|43089.8|0
1626336370000|2021-07-15 08:06:10|||||||||3
1626336380000|2021-07-15 08:06:20|||||||||3
1626336390000|2021-07-15 08:06:30|||||||||1
1626336420000|2021-07-15 08:07:00|43113|43093|43124.8|43104.8|43124.8|43104.8|43113|43093|36
1626336430000|2021-07-15 08:07:10|43129.8|43109.8|43137.3|43117.3|43139.8|43119.8|43129.8|43109.8|17
1626336440000|2021-07-15 08:07:20|43132.3|43112.3|43138|43118|43138|43118|43132.3|43112.3|4
1626336450000|2021-07-15 08:07:30|43137.3|43117.3|43134.8|43114.8|43142.3|43122.3|43134.8|43114.8|14
1626336460000|2021-07-15 08:07:40|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|0
1626336470000|2021-07-15 08:07:50|43135.5|43115.5|43132.3|43112.3|43135.5|43115.5|43132.3|43112.3|1
1626336480000|2021-07-15 08:08:00|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|0
1626336490000|2021-07-15 08:08:10|43129.8|43109.8|43142.3|43122.3|43143|43123|43129.8|43109.8|55
1626336500000|2021-07-15 08:08:20|43144.8|43124.8|43138|43118|43144.8|43124.8|43138|43118|7
1626336510000|2021-07-15 08:08:30|43137.3|43117.3|43144.8|43124.8|43144.8|43124.8|43137.3|43117.3|4
1626336520000|2021-07-15 08:08:40|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43141.6|43121.6|2
1626336530000|2021-07-15 08:08:50|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|1
1626336540000|2021-07-15 08:09:00|43148.4|43128.4|43144.8|43124.8|43148.4|43128.4|43140.5|43120.5|8
1626336550000|2021-07-15 08:09:10|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|2
1626336560000|2021-07-15 08:09:20|43144.8|43124.8|43141.6|43121.6|43144.8|43124.8|43141.6|43121.6|5
1626336570000|2021-07-15 08:09:30|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|5
1626336600000|2021-07-15 08:10:00|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|0
1626336610000|2021-07-15 08:10:10|43141.6|43121.6|43139.8|43119.8|43142.3|43122.3|43139.8|43119.8|9
1626336630000|2021-07-15 08:10:30|43142.3|43122.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|8
1626336640000|2021-07-15 08:10:40|43149.8|43129.8|43152.3|43132.3|43152.3|43132.3|43147.3|43127.3|1
1626336650000|2021-07-15 08:10:50|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|0
1626336660000|2021-07-15 08:11:00|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|0
1626336670000|2021-07-15 08:11:10|43148|43128|43144.8|43124.8|43148|43128|43144.8|43124.8|12
1626336680000|2021-07-15 08:11:20|43146.6|43126.6|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|1
1626336690000|2021-07-15 08:11:30|43149.1|43129.1|43145.5|43125.5|43149.1|43129.1|43145.5|43125.5|5
1626336700000|2021-07-15 08:11:40|43144.8|43124.8|43144.8|43124.8|43149.1|43129.1|43144.8|43124.8|7
1626336710000|2021-07-15 08:11:50|43141.6|43121.6|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|5
1626336720000|2021-07-15 08:12:00|43137.3|43117.3|43139.8|43119.8|43139.8|43119.8|43134.8|43114.8|11
1626336730000|2021-07-15 08:12:10|||||||||1
1626336740000|2021-07-15 08:12:20|43140.5|43120.5|43144.8|43124.8|43144.8|43124.8|43140.5|43120.5|2
1626336760000|2021-07-15 08:12:40|43147.3|43127.3|43144.8|43124.8|43147.3|43127.3|43144.8|43124.8|1
1626336770000|2021-07-15 08:12:50|43146.6|43126.6|43147.3|43127.3|43147.3|43127.3|43146.6|43126.6|0
1626336780000|2021-07-15 08:13:00|43149.8|43129.8|43154.8|43134.8|43154.8|43134.8|43149.8|43129.8|3
1626336790000|2021-07-15 08:13:10|43157.3|43137.3|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|8
1626336800000|2021-07-15 08:13:20|43159.8|43139.8|43167.3|43147.3|43167.3|43147.3|43159.8|43139.8|8
1626336810000|2021-07-15 08:13:30|43169.1|43149.1|43169.8|43149.8|43169.8|43149.8|43169.1|43149.1|2
1626336820000|2021-07-15 08:13:40|43170.5|43150.5|43172.3|43152.3|43172.3|43152.3|43170.5|43150.5|3
1626336830000|2021-07-15 08:13:50|43170.5|43150.5|43172.3|43152.3|43172.3|43152.3|43167.3|43147.3|3
1626336840000|2021-07-15 08:14:00|43169.8|43149.8|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|3
1626336850000|2021-07-15 08:14:10|43163.7|43143.7|43162.3|43142.3|43163.7|43143.7|43160.5|43140.5|2
1626336870000|2021-07-15 08:14:30|43159.8|43139.8|43159.8|43139.8|43162.3|43142.3|43159.8|43139.8|0
1626336880000|2021-07-15 08:14:40|43161.6|43141.6|43160.5|43140.5|43162.3|43142.3|43160.5|43140.5|0
1626336890000|2021-07-15 08:14:50|43159.8|43139.8|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|2
1626336900000|2021-07-15 08:15:00|43159.8|43139.8|43164.1|43144.1|43164.1|43144.1|43159.8|43139.8|7
1626336910000|2021-07-15 08:15:10|43164.8|43144.8|43168.4|43148.4|43168.4|43148.4|43164.8|43144.8|0
1626336920000|2021-07-15 08:15:20|43170.9|43150.9|43171.6|43151.6|43171.6|43151.6|43170.9|43150.9|2
1626336930000|2021-07-15 08:15:30|43169.8|43149.8|43170.5|43150.5|43170.5|43150.5|43169.8|43149.8|12
1626336940000|2021-07-15 08:15:40|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1626336950000|2021-07-15 08:15:50|||||||||1
1626336960000|2021-07-15 08:16:00|43168|43148|43168|43148|43168|43148|43165.5|43145.5|4
1626336970000|2021-07-15 08:16:10|43165.5|43145.5|43169.8|43149.8|43169.8|43149.8|43165.5|43145.5|2
1626336980000|2021-07-15 08:16:20|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|5
1626336990000|2021-07-15 08:16:30|43169.1|43149.1|43169.8|43149.8|43169.8|43149.8|43169.1|43149.1|0
1626337000000|2021-07-15 08:16:40|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|2
1626337010000|2021-07-15 08:16:50|43171.6|43151.6|43165.5|43145.5|43171.6|43151.6|43165.5|43145.5|6
1626337020000|2021-07-15 08:17:00|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|1
1626337040000|2021-07-15 08:17:20|43166.6|43146.6|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|3
1626337050000|2021-07-15 08:17:30|43168|43148|43168|43148|43168|43148|43168|43148|3
1626337060000|2021-07-15 08:17:40|43167.3|43147.3|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|1
1626337070000|2021-07-15 08:17:50|43167.3|43147.3|43169.1|43149.1|43169.1|43149.1|43167.3|43147.3|9
1626337080000|2021-07-15 08:18:00|43169.8|43149.8|43164.8|43144.8|43169.8|43149.8|43164.8|43144.8|4
1626337090000|2021-07-15 08:18:10|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|6
1626337100000|2021-07-15 08:18:20|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|4
1626337120000|2021-07-15 08:18:40|43162.3|43142.3|43162.3|43142.3|43167.3|43147.3|43162.3|43142.3|2
1626337140000|2021-07-15 08:19:00|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|5
1626337150000|2021-07-15 08:19:10|43172.3|43152.3|43167.3|43147.3|43172.3|43152.3|43167.3|43147.3|6
1626337160000|2021-07-15 08:19:20|43164.8|43144.8|43163|43143|43164.8|43144.8|43163|43143|1
1626337170000|2021-07-15 08:19:30|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|5
1626337180000|2021-07-15 08:19:40|43163|43143|43162.3|43142.3|43164.8|43144.8|43162.3|43142.3|0
1626337190000|2021-07-15 08:19:50|43161.6|43141.6|43159.8|43139.8|43161.6|43141.6|43159.8|43139.8|3
1626337200000|2021-07-15 08:20:00|43159.1|43139.1|43159.8|43139.8|43159.8|43139.8|43154.8|43134.8|7
1626337210000|2021-07-15 08:20:10|43157.3|43137.3|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|8
1626337220000|2021-07-15 08:20:20|43159.8|43139.8|43154.8|43134.8|43159.8|43139.8|43154.8|43134.8|5
1626337230000|2021-07-15 08:20:30|||||||||2
1626337250000|2021-07-15 08:20:50|43155.5|43135.5|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|5
1626337260000|2021-07-15 08:21:00|43155.5|43135.5|43154.8|43134.8|43155.5|43135.5|43154.8|43134.8|2
1626337270000|2021-07-15 08:21:10|||||||||4
1626337280000|2021-07-15 08:21:20|43152.3|43132.3|43147.3|43127.3|43152.3|43132.3|43147.3|43127.3|7
1626337290000|2021-07-15 08:21:30|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|6
1626337300000|2021-07-15 08:21:40|43143|43123|43144.8|43124.8|43147.3|43127.3|43142.3|43122.3|11
1626337310000|2021-07-15 08:21:50|43144.1|43124.1|43142.3|43122.3|43144.1|43124.1|43142.3|43122.3|5
1626337320000|2021-07-15 08:22:00|43140.5|43120.5|43142.3|43122.3|43142.3|43122.3|43140.5|43120.5|3
1626337330000|2021-07-15 08:22:10|43144.8|43124.8|43144.1|43124.1|43146.6|43126.6|43144.1|43124.1|7
1626337350000|2021-07-15 08:22:30|43144.8|43124.8|43149.8|43129.8|43152.3|43132.3|43144.8|43124.8|8
1626337360000|2021-07-15 08:22:40|43151.6|43131.6|43152.3|43132.3|43152.3|43132.3|43149.8|43129.8|5
1626337370000|2021-07-15 08:22:50|||||||||1
1626337380000|2021-07-15 08:23:00|43150.5|43130.5|43149.8|43129.8|43150.5|43130.5|43149.8|43129.8|0
1626337390000|2021-07-15 08:23:10|43150.5|43130.5|43149.8|43129.8|43152.3|43132.3|43149.8|43129.8|2
1626337400000|2021-07-15 08:23:20|||||||||1
1626337410000|2021-07-15 08:23:30|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|4
1626337430000|2021-07-15 08:23:50|43142.3|43122.3|43142.3|43122.3|43144.8|43124.8|43142.3|43122.3|3
1626337440000|2021-07-15 08:24:00|||||||||4
1626337450000|2021-07-15 08:24:10|43138|43118|43138|43118|43138|43118|43138|43118|2
1626337460000|2021-07-15 08:24:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43133|43113|1
1626337470000|2021-07-15 08:24:30|43137.3|43117.3|43147.3|43127.3|43147.3|43127.3|43137.3|43117.3|5
1626337480000|2021-07-15 08:24:40|||||||||1
1626337490000|2021-07-15 08:24:50|||||||||1
1626337500000|2021-07-15 08:25:00|43152.3|43132.3|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|2
1626337510000|2021-07-15 08:25:10|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|2
1626337530000|2021-07-15 08:25:30|43159.1|43139.1|43164.8|43144.8|43164.8|43144.8|43159.1|43139.1|5
1626337540000|2021-07-15 08:25:40|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1626337550000|2021-07-15 08:25:50|43160.5|43140.5|43159.8|43139.8|43160.5|43140.5|43159.8|43139.8|17
1626337570000|2021-07-15 08:26:10|43162.3|43142.3|43159.1|43139.1|43162.3|43142.3|43159.1|43139.1|4
1626337580000|2021-07-15 08:26:20|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|1
1626337590000|2021-07-15 08:26:30|43154.8|43134.8|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|2
1626337600000|2021-07-15 08:26:40|43150.5|43130.5|43147.3|43127.3|43150.5|43130.5|43147.3|43127.3|9
1626337610000|2021-07-15 08:26:50|||||||||2
1626337620000|2021-07-15 08:27:00|||||||||1
1626337630000|2021-07-15 08:27:10|43145.5|43125.5|43144.8|43124.8|43145.5|43125.5|43144.8|43124.8|4
1626337650000|2021-07-15 08:27:30|43143|43123|43137.3|43117.3|43143|43123|43137.3|43117.3|10
1626337660000|2021-07-15 08:27:40|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|2
1626337670000|2021-07-15 08:27:50|||||||||4
1626337680000|2021-07-15 08:28:00|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|2
1626337690000|2021-07-15 08:28:10|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|6
1626337700000|2021-07-15 08:28:20|||||||||10
1626337710000|2021-07-15 08:28:30|43131.6|43111.6|43131.6|43111.6|43134.1|43114.1|43131.6|43111.6|2
1626337720000|2021-07-15 08:28:40|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|1
1626337730000|2021-07-15 08:28:50|43134.8|43114.8|43129.8|43109.8|43134.8|43114.8|43129.8|43109.8|0
1626337740000|2021-07-15 08:29:00|43131.6|43111.6|43137.3|43117.3|43137.3|43117.3|43131.6|43111.6|3
1626337750000|2021-07-15 08:29:10|||||||||1
1626337760000|2021-07-15 08:29:20|||||||||1
1626337770000|2021-07-15 08:29:30|43135.5|43115.5|43134.8|43114.8|43135.5|43115.5|43134.8|43114.8|1
1626337780000|2021-07-15 08:29:40|43136.6|43116.6|43132.3|43112.3|43137.3|43117.3|43132.3|43112.3|2
1626337790000|2021-07-15 08:29:50|43129.8|43109.8|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|0
1626337800000|2021-07-15 08:30:00|43134.1|43114.1|43134.8|43114.8|43134.8|43114.8|43132.3|43112.3|6
1626337810000|2021-07-15 08:30:10|||||||||1
1626337840000|2021-07-15 08:30:40|43139.8|43119.8|43147.3|43127.3|43147.3|43127.3|43139.8|43119.8|5
1626337850000|2021-07-15 08:30:50|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|0
1626337860000|2021-07-15 08:31:00|43149.1|43129.1|43147.3|43127.3|43149.8|43129.8|43144.8|43124.8|4
1626337870000|2021-07-15 08:31:10|43146.6|43126.6|43144.8|43124.8|43146.6|43126.6|43144.8|43124.8|1
1626337880000|2021-07-15 08:31:20|43142.3|43122.3|43134.8|43114.8|43142.3|43122.3|43134.8|43114.8|7
1626337900000|2021-07-15 08:31:40|43137.3|43117.3|43134.8|43114.8|43137.3|43117.3|43134.8|43114.8|0
1626337910000|2021-07-15 08:31:50|43137.3|43117.3|43139.8|43119.8|43139.8|43119.8|43137.3|43117.3|0
1626337920000|2021-07-15 08:32:00|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43139.8|43119.8|0
1626337930000|2021-07-15 08:32:10|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|0
1626337940000|2021-07-15 08:32:20|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|2
1626337950000|2021-07-15 08:32:30|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|2
1626337970000|2021-07-15 08:32:50|43139.1|43119.1|43137.3|43117.3|43139.1|43119.1|43137.3|43117.3|1
1626337980000|2021-07-15 08:33:00|43139.8|43119.8|43142.3|43122.3|43142.3|43122.3|43139.8|43119.8|1
1626338000000|2021-07-15 08:33:20|43145.9|43125.9|43154.8|43134.8|43154.8|43134.8|43145.9|43125.9|2
1626338010000|2021-07-15 08:33:30|43157.3|43137.3|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|5
1626338020000|2021-07-15 08:33:40|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|3
1626338030000|2021-07-15 08:33:50|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|3
1626338040000|2021-07-15 08:34:00|43157.3|43137.3|43161.6|43141.6|43162.3|43142.3|43157.3|43137.3|3
1626338050000|2021-07-15 08:34:10|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1626338060000|2021-07-15 08:34:20|43164.1|43144.1|43162.3|43142.3|43164.8|43144.8|43159.8|43139.8|4
1626338070000|2021-07-15 08:34:30|43160.5|43140.5|43162.3|43142.3|43162.3|43142.3|43160.5|43140.5|3
1626338080000|2021-07-15 08:34:40|43159.8|43139.8|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|3
1626338090000|2021-07-15 08:34:50|43159.8|43139.8|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|0
1626338100000|2021-07-15 08:35:00|43160.5|43140.5|43162.3|43142.3|43162.3|43142.3|43160.5|43140.5|12
1626338120000|2021-07-15 08:35:20|43164.8|43144.8|43169.8|43149.8|43172.3|43152.3|43164.8|43144.8|14
1626338130000|2021-07-15 08:35:30|43168|43148|43169.8|43149.8|43169.8|43149.8|43168|43148|5
1626338150000|2021-07-15 08:35:50|||||||||1
1626338160000|2021-07-15 08:36:00|43168|43148|43159.8|43139.8|43168|43148|43159.8|43139.8|4
1626338170000|2021-07-15 08:36:10|43158|43138|43157.3|43137.3|43158|43138|43157.3|43137.3|1
1626338180000|2021-07-15 08:36:20|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|2
1626338190000|2021-07-15 08:36:30|||||||||1
1626338210000|2021-07-15 08:36:50|43156.6|43136.6|43154.8|43134.8|43156.6|43136.6|43154.8|43134.8|1
1626338220000|2021-07-15 08:37:00|43157.3|43137.3|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|0
1626338230000|2021-07-15 08:37:10|43157.3|43137.3|43156.6|43136.6|43157.3|43137.3|43156.6|43136.6|3
1626338240000|2021-07-15 08:37:20|43154.8|43134.8|43153|43133|43154.8|43134.8|43153|43133|2
1626338250000|2021-07-15 08:37:30|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|2
1626338260000|2021-07-15 08:37:40|43154.1|43134.1|43150.5|43130.5|43154.1|43134.1|43150.5|43130.5|3
1626338280000|2021-07-15 08:38:00|43152.3|43132.3|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|2
1626338290000|2021-07-15 08:38:10|43154.1|43134.1|43152.3|43132.3|43154.1|43134.1|43152.3|43132.3|2
1626338300000|2021-07-15 08:38:20|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|5
1626338310000|2021-07-15 08:38:30|43144.8|43124.8|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|0
1626338330000|2021-07-15 08:38:50|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|3
1626338340000|2021-07-15 08:39:00|43151.6|43131.6|43154.8|43134.8|43155.5|43135.5|43151.6|43131.6|4
1626338350000|2021-07-15 08:39:10|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|0
1626338360000|2021-07-15 08:39:20|43158|43138|43159.8|43139.8|43159.8|43139.8|43158|43138|4
1626338370000|2021-07-15 08:39:30|43162.3|43142.3|43167.3|43147.3|43167.3|43147.3|43162.3|43142.3|2
1626338380000|2021-07-15 08:39:40|43166.6|43146.6|43167.3|43147.3|43167.3|43147.3|43166.6|43146.6|8
1626338390000|2021-07-15 08:39:50|43166.6|43146.6|43168|43148|43168|43148|43164.8|43144.8|5
1626338400000|2021-07-15 08:40:00|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|0
1626338410000|2021-07-15 08:40:10|43168|43148|43167.3|43147.3|43168|43148|43167.3|43147.3|3
1626338420000|2021-07-15 08:40:20|43168|43148|43164.8|43144.8|43169.8|43149.8|43164.8|43144.8|1
1626338430000|2021-07-15 08:40:30|43168|43148|43168|43148|43168|43148|43164.8|43144.8|17
1626338440000|2021-07-15 08:40:40|43169.8|43149.8|43172.3|43152.3|43172.3|43152.3|43169.8|43149.8|3
1626338450000|2021-07-15 08:40:50|43174.8|43154.8|43173|43153|43174.8|43154.8|43173|43153|4
1626338460000|2021-07-15 08:41:00|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|0
1626338470000|2021-07-15 08:41:10|43172.3|43152.3|43171.6|43151.6|43172.3|43152.3|43171.6|43151.6|4
1626338480000|2021-07-15 08:41:20|43174.8|43154.8|43172.3|43152.3|43174.8|43154.8|43169.8|43149.8|2
1626338490000|2021-07-15 08:41:30|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|2
1626338500000|2021-07-15 08:41:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43174.8|43154.8|1
1626338510000|2021-07-15 08:41:50|43174.8|43154.8|43176.6|43156.6|43176.6|43156.6|43174.8|43154.8|2
1626338520000|2021-07-15 08:42:00|43177.3|43157.3|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|5
1626338530000|2021-07-15 08:42:10|||||||||2
1626338540000|2021-07-15 08:42:20|43177.3|43157.3|43174.8|43154.8|43177.3|43157.3|43174.8|43154.8|1
1626338550000|2021-07-15 08:42:30|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|0
1626338560000|2021-07-15 08:42:40|43174.1|43154.1|43172.3|43152.3|43177.3|43157.3|43172.3|43152.3|3
1626338580000|2021-07-15 08:43:00|43174.8|43154.8|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|4
1626338590000|2021-07-15 08:43:10|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|3
1626338600000|2021-07-15 08:43:20|43176.6|43156.6|43173|43153|43177.3|43157.3|43173|43153|2
1626338610000|2021-07-15 08:43:30|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|5
1626338620000|2021-07-15 08:43:40|43173|43153|43172.3|43152.3|43174.8|43154.8|43172.3|43152.3|0
1626338630000|2021-07-15 08:43:50|43174.8|43154.8|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|1
1626338640000|2021-07-15 08:44:00|43176.6|43156.6|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|7
1626338660000|2021-07-15 08:44:20|43179.8|43159.8|43182.3|43162.3|43182.3|43162.3|43179.8|43159.8|13
1626338670000|2021-07-15 08:44:30|||||||||4
1626338680000|2021-07-15 08:44:40|||||||||3
1626338690000|2021-07-15 08:44:50|43180.5|43160.5|43179.8|43159.8|43180.5|43160.5|43179.8|43159.8|3
1626338700000|2021-07-15 08:45:00|43178|43158|43183|43163|43183|43163|43178|43158|4
1626338710000|2021-07-15 08:45:10|43182.3|43162.3|43184.8|43164.8|43184.8|43164.8|43178|43158|12
1626338720000|2021-07-15 08:45:20|||||||||1
1626338730000|2021-07-15 08:45:30|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|2
1626338740000|2021-07-15 08:45:40|43183|43163|43182.3|43162.3|43183|43163|43181.2|43161.2|3
1626338750000|2021-07-15 08:45:50|43179.8|43159.8|43178|43158|43179.8|43159.8|43178|43158|2
1626338760000|2021-07-15 08:46:00|43180.5|43160.5|43182.3|43162.3|43182.3|43162.3|43180.5|43160.5|3
1626338770000|2021-07-15 08:46:10|||||||||1
1626338780000|2021-07-15 08:46:20|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|28
1626338790000|2021-07-15 08:46:30|||||||||19
1626338800000|2021-07-15 08:46:40|43180.5|43160.5|43174.8|43154.8|43180.5|43160.5|43174.8|43154.8|11
1626338810000|2021-07-15 08:46:50|43171.2|43151.2|43173|43153|43173|43153|43170.5|43150.5|10
1626338820000|2021-07-15 08:47:00|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|0
1626338830000|2021-07-15 08:47:10|43177.3|43157.3|43182.3|43162.3|43182.3|43162.3|43177.3|43157.3|2
1626338840000|2021-07-15 08:47:20|43187.3|43167.3|43196.6|43176.6|43199.8|43179.8|43187.3|43167.3|31
1626338850000|2021-07-15 08:47:30|43194.8|43174.8|43194.8|43174.8|43197.3|43177.3|43194.8|43174.8|2
1626338860000|2021-07-15 08:47:40|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|12
1626338870000|2021-07-15 08:47:50|43199.8|43179.8|43204.8|43184.8|43207.3|43187.3|43199.8|43179.8|11
1626338880000|2021-07-15 08:48:00|43207.3|43187.3|43209.8|43189.8|43211.6|43191.6|43207.3|43187.3|14
1626338890000|2021-07-15 08:48:10|43211.6|43191.6|43209.8|43189.8|43213.4|43193.4|43209.8|43189.8|2
1626338900000|2021-07-15 08:48:20|43211.6|43191.6|43209.8|43189.8|43211.6|43191.6|43209.8|43189.8|1
1626338910000|2021-07-15 08:48:30|43208|43188|43207.3|43187.3|43208|43188|43207.3|43187.3|6
1626338920000|2021-07-15 08:48:40|43208|43188|43209.8|43189.8|43209.8|43189.8|43207.3|43187.3|24
1626338930000|2021-07-15 08:48:50|43211.6|43191.6|43199.8|43179.8|43212.3|43192.3|43199.8|43179.8|16
1626338940000|2021-07-15 08:49:00|43199.1|43179.1|43192.3|43172.3|43199.8|43179.8|43192.3|43172.3|5
1626338950000|2021-07-15 08:49:10|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|4
1626338970000|2021-07-15 08:49:30|43193|43173|43192.3|43172.3|43193|43173|43192.3|43172.3|6
1626338980000|2021-07-15 08:49:40|||||||||7
1626339000000|2021-07-15 08:50:00|43190.5|43170.5|43189.8|43169.8|43190.5|43170.5|43189.8|43169.8|3
1626339010000|2021-07-15 08:50:10|||||||||2
1626339020000|2021-07-15 08:50:20|||||||||2
1626339030000|2021-07-15 08:50:30|43187.3|43167.3|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|3
1626339040000|2021-07-15 08:50:40|43182.3|43162.3|43173|43153|43182.3|43162.3|43172.3|43152.3|11
1626339050000|2021-07-15 08:50:50|43174.8|43154.8|43169.8|43149.8|43174.8|43154.8|43169.8|43149.8|11
1626339060000|2021-07-15 08:51:00|43172.3|43152.3|43174.8|43154.8|43177.3|43157.3|43172.3|43152.3|5
1626339070000|2021-07-15 08:51:10|43173|43153|43174.8|43154.8|43174.8|43154.8|43173|43153|6
1626339080000|2021-07-15 08:51:20|43174.1|43154.1|43177.3|43157.3|43177.3|43157.3|43172.3|43152.3|2
1626339090000|2021-07-15 08:51:30|43175.5|43155.5|43172.3|43152.3|43175.5|43155.5|43172.3|43152.3|2
1626339100000|2021-07-15 08:51:40|43168|43148|43162.3|43142.3|43168|43148|43162.3|43142.3|7
1626339110000|2021-07-15 08:51:50|43164.8|43144.8|43163|43143|43164.8|43144.8|43159.8|43139.8|6
1626339120000|2021-07-15 08:52:00|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|7
1626339130000|2021-07-15 08:52:10|43164.1|43144.1|43162.3|43142.3|43164.1|43144.1|43160.5|43140.5|3
1626339140000|2021-07-15 08:52:20|43164.1|43144.1|43162.3|43142.3|43164.8|43144.8|43162.3|43142.3|2
1626339150000|2021-07-15 08:52:30|||||||||1
1626339160000|2021-07-15 08:52:40|43164.1|43144.1|43163|43143|43164.8|43144.8|43162.3|43142.3|2
1626339170000|2021-07-15 08:52:50|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1626339180000|2021-07-15 08:53:00|43160.5|43140.5|43159.8|43139.8|43160.5|43140.5|43159.8|43139.8|0
1626339190000|2021-07-15 08:53:10|||||||||1
1626339200000|2021-07-15 08:53:20|43158.4|43138.4|43161.6|43141.6|43161.6|43141.6|43158.4|43138.4|4
1626339210000|2021-07-15 08:53:30|||||||||1
1626339220000|2021-07-15 08:53:40|43163.4|43143.4|43164.8|43144.8|43164.8|43144.8|43163.4|43143.4|26
1626339230000|2021-07-15 08:53:50|43163|43143|43161.6|43141.6|43164.8|43144.8|43161.6|43141.6|2
1626339240000|2021-07-15 08:54:00|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|1
1626339250000|2021-07-15 08:54:10|43159.8|43139.8|43152.3|43132.3|43159.8|43139.8|43152.3|43132.3|25
1626339260000|2021-07-15 08:54:20|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|2
1626339270000|2021-07-15 08:54:30|||||||||3
1626339290000|2021-07-15 08:54:50|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|2
1626339300000|2021-07-15 08:55:00|43158|43138|43159.8|43139.8|43159.8|43139.8|43158|43138|7
1626339310000|2021-07-15 08:55:10|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1626339320000|2021-07-15 08:55:20|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|1
1626339330000|2021-07-15 08:55:30|43155.5|43135.5|43146.9|43126.9|43155.5|43135.5|43146.9|43126.9|12
1626339340000|2021-07-15 08:55:40|43145.1|43125.1|43143|43123|43145.1|43125.1|43143|43123|5
1626339350000|2021-07-15 08:55:50|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|0
1626339370000|2021-07-15 08:56:10|43144.1|43124.1|43137.3|43117.3|43144.1|43124.1|43137.3|43117.3|11
1626339380000|2021-07-15 08:56:20|43136.6|43116.6|43132.3|43112.3|43137.3|43117.3|43132.3|43112.3|8
1626339390000|2021-07-15 08:56:30|||||||||2
1626339400000|2021-07-15 08:56:40|43130.5|43110.5|43132.3|43112.3|43132.3|43112.3|43130.5|43110.5|3
1626339410000|2021-07-15 08:56:50|43134.1|43114.1|43134.8|43114.8|43134.8|43114.8|43134.1|43114.1|4
1626339420000|2021-07-15 08:57:00|43134.1|43114.1|43129.8|43109.8|43134.1|43114.1|43129.8|43109.8|16
1626339430000|2021-07-15 08:57:10|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43129.8|43109.8|6
1626339440000|2021-07-15 08:57:20|43130.5|43110.5|43129.8|43109.8|43130.5|43110.5|43129.8|43109.8|0
1626339450000|2021-07-15 08:57:30|43131.6|43111.6|43139.8|43119.8|43139.8|43119.8|43131.6|43111.6|9
1626339460000|2021-07-15 08:57:40|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|2
1626339470000|2021-07-15 08:57:50|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43138|43118|3
1626339490000|2021-07-15 08:58:10|43140.5|43120.5|43142.3|43122.3|43142.3|43122.3|43139.8|43119.8|1
1626339500000|2021-07-15 08:58:20|43143|43123|43143|43123|43143|43123|43143|43123|0
1626339510000|2021-07-15 08:58:30|43142.3|43122.3|43134.8|43114.8|43142.3|43122.3|43134.8|43114.8|12
1626339520000|2021-07-15 08:58:40|43133.4|43113.4|43129.8|43109.8|43133.4|43113.4|43129.8|43109.8|3
1626339530000|2021-07-15 08:58:50|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43129.8|43109.8|0
1626339540000|2021-07-15 08:59:00|43132.3|43112.3|43137.3|43117.3|43137.3|43117.3|43132.3|43112.3|4
1626339560000|2021-07-15 08:59:20|43139.8|43119.8|43139.8|43119.8|43141.6|43121.6|43139.8|43119.8|4
1626339570000|2021-07-15 08:59:30|||||||||4
1626339580000|2021-07-15 08:59:40|||||||||1
1626339590000|2021-07-15 08:59:50|43137.3|43117.3|43139.8|43119.8|43139.8|43119.8|43137.3|43117.3|1
1626339600000|2021-07-15 09:00:00|43138|43118|43139.1|43119.1|43139.1|43119.1|43137.3|43117.3|0
1626339610000|2021-07-15 09:00:10|43138|43118|43134.8|43114.8|43138|43118|43132.3|43112.3|6
1626339630000|2021-07-15 09:00:30|||||||||1
1626339650000|2021-07-15 09:00:50|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|5
1626339660000|2021-07-15 09:01:00|43133|43113|43134.8|43114.8|43137.3|43117.3|43133|43113|6
1626339670000|2021-07-15 09:01:10|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|0
1626339680000|2021-07-15 09:01:20|43130.5|43110.5|43129.8|43109.8|43130.5|43110.5|43129.8|43109.8|3
1626339690000|2021-07-15 09:01:30|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43127.3|43107.3|6
1626339700000|2021-07-15 09:01:40|43128|43108|43127.3|43107.3|43128|43108|43127.3|43107.3|2
1626339710000|2021-07-15 09:01:50|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|0
1626339720000|2021-07-15 09:02:00|43130.5|43110.5|43134.8|43114.8|43134.8|43114.8|43129.8|43109.8|4
1626339730000|2021-07-15 09:02:10|43137.3|43117.3|43134.8|43114.8|43139.1|43119.1|43134.8|43114.8|1
1626339740000|2021-07-15 09:02:20|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|1
1626339770000|2021-07-15 09:02:50|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|5
1626339780000|2021-07-15 09:03:00|43140.5|43120.5|43144.8|43124.8|43144.8|43124.8|43140.5|43120.5|1
1626339790000|2021-07-15 09:03:10|43149.8|43129.8|43154.8|43134.8|43154.8|43134.8|43149.8|43129.8|13
1626339800000|2021-07-15 09:03:20|||||||||1
1626339810000|2021-07-15 09:03:30|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|2
1626339830000|2021-07-15 09:03:50|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|1
1626339840000|2021-07-15 09:04:00|43152.3|43132.3|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|3
1626339850000|2021-07-15 09:04:10|43156.6|43136.6|43154.8|43134.8|43156.6|43136.6|43154.8|43134.8|1
1626339860000|2021-07-15 09:04:20|43157.3|43137.3|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|11
1626339870000|2021-07-15 09:04:30|||||||||4
1626339880000|2021-07-15 09:04:40|43152.3|43132.3|43151.6|43131.6|43152.3|43132.3|43151.6|43131.6|2
1626339890000|2021-07-15 09:04:50|43149.8|43129.8|43151.6|43131.6|43151.6|43131.6|43149.8|43129.8|2
1626339900000|2021-07-15 09:05:00|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|0
1626339910000|2021-07-15 09:05:10|43150.5|43130.5|43152.3|43132.3|43152.3|43132.3|43150.5|43130.5|3
1626339920000|2021-07-15 09:05:20|43154.8|43134.8|43159.1|43139.1|43159.1|43139.1|43154.8|43134.8|8
1626339930000|2021-07-15 09:05:30|43162.3|43142.3|43167.3|43147.3|43167.3|43147.3|43162.3|43142.3|5
1626339940000|2021-07-15 09:05:40|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|0
1626339950000|2021-07-15 09:05:50|43166.2|43146.2|43167.3|43147.3|43167.3|43147.3|43166.2|43146.2|3
1626339960000|2021-07-15 09:06:00|43165.5|43145.5|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|2
1626339970000|2021-07-15 09:06:10|43168|43148|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|1
1626339980000|2021-07-15 09:06:20|43164.8|43144.8|43162.3|43142.3|43164.8|43144.8|43162.3|43142.3|11
1626339990000|2021-07-15 09:06:30|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|5
1626340010000|2021-07-15 09:06:50|43165.5|43145.5|43167.3|43147.3|43167.3|43147.3|43165.5|43145.5|1
1626340020000|2021-07-15 09:07:00|||||||||2
1626340030000|2021-07-15 09:07:10|43168|43148|43169.8|43149.8|43169.8|43149.8|43168|43148|1
1626340040000|2021-07-15 09:07:20|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|2
1626340050000|2021-07-15 09:07:30|43169.8|43149.8|43165.5|43145.5|43169.8|43149.8|43164.8|43144.8|3
1626340060000|2021-07-15 09:07:40|43167.3|43147.3|43165.5|43145.5|43167.3|43147.3|43164.8|43144.8|0
1626340070000|2021-07-15 09:07:50|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|0
1626340080000|2021-07-15 09:08:00|43162.3|43142.3|43167.3|43147.3|43167.3|43147.3|43162.3|43142.3|4
1626340090000|2021-07-15 09:08:10|43164.8|43144.8|43163|43143|43164.8|43144.8|43163|43143|1
1626340100000|2021-07-15 09:08:20|||||||||1
1626340110000|2021-07-15 09:08:30|43159.8|43139.8|43154.8|43134.8|43159.8|43139.8|43154.8|43134.8|3
1626340120000|2021-07-15 09:08:40|43152.3|43132.3|43149.8|43129.8|43152.3|43132.3|43149.8|43129.8|0
1626340130000|2021-07-15 09:08:50|||||||||1
1626340140000|2021-07-15 09:09:00|43147.3|43127.3|43154.8|43134.8|43154.8|43134.8|43147.3|43127.3|6
1626340150000|2021-07-15 09:09:10|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|1
1626340170000|2021-07-15 09:09:30|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|0
1626340180000|2021-07-15 09:09:40|||||||||1
1626340190000|2021-07-15 09:09:50|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|0
1626340200000|2021-07-15 09:10:00|43149.8|43129.8|43148|43128|43149.8|43129.8|43148|43128|4
1626340210000|2021-07-15 09:10:10|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|0
1626340230000|2021-07-15 09:10:30|||||||||1
1626340240000|2021-07-15 09:10:40|43146.6|43126.6|43147.3|43127.3|43147.3|43127.3|43146.6|43126.6|3
1626340250000|2021-07-15 09:10:50|||||||||2
1626340260000|2021-07-15 09:11:00|43148|43128|43144.8|43124.8|43148|43128|43144.8|43124.8|0
1626340270000|2021-07-15 09:11:10|||||||||2
1626340300000|2021-07-15 09:11:40|43146.6|43126.6|43149.8|43129.8|43149.8|43129.8|43146.6|43126.6|1
1626340310000|2021-07-15 09:11:50|||||||||1
1626340320000|2021-07-15 09:12:00|43153|43133|43154.8|43134.8|43157.3|43137.3|43153|43133|4
1626340330000|2021-07-15 09:12:10|43155.5|43135.5|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|3
1626340350000|2021-07-15 09:12:30|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|2
1626340360000|2021-07-15 09:12:40|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43155.5|43135.5|1
1626340380000|2021-07-15 09:13:00|43155.5|43135.5|43154.1|43134.1|43155.5|43135.5|43151.6|43131.6|4
1626340390000|2021-07-15 09:13:10|43154.8|43134.8|43156.6|43136.6|43156.6|43136.6|43154.8|43134.8|2
1626340400000|2021-07-15 09:13:20|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|1
1626340410000|2021-07-15 09:13:30|43157.3|43137.3|43156.6|43136.6|43157.3|43137.3|43156.6|43136.6|0
1626340420000|2021-07-15 09:13:40|43157.3|43137.3|43157.3|43137.3|43159.1|43139.1|43157.3|43137.3|1
1626340430000|2021-07-15 09:13:50|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|0
1626340440000|2021-07-15 09:14:00|43154.8|43134.8|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|0
1626340450000|2021-07-15 09:14:10|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|0
1626340460000|2021-07-15 09:14:20|43153|43133|43147.3|43127.3|43153|43133|43147.3|43127.3|2
1626340470000|2021-07-15 09:14:30|||||||||2
1626340480000|2021-07-15 09:14:40|43148|43128|43149.8|43129.8|43149.8|43129.8|43148|43128|1
1626340490000|2021-07-15 09:14:50|43147.3|43127.3|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|1
1626340500000|2021-07-15 09:15:00|||||||||3
1626340520000|2021-07-15 09:15:20|||||||||3
1626340540000|2021-07-15 09:15:40|43148|43128|43148|43128|43148|43128|43148|43128|3
1626340550000|2021-07-15 09:15:50|43143|43123|43138.7|43118.7|43143|43123|43138.7|43118.7|4
1626340560000|2021-07-15 09:16:00|43137.3|43117.3|43134.1|43114.1|43137.3|43117.3|43131.6|43111.6|5
1626340570000|2021-07-15 09:16:10|43131.6|43111.6|43129.8|43109.8|43131.6|43111.6|43127.3|43107.3|4
1626340580000|2021-07-15 09:16:20|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|0
1626340590000|2021-07-15 09:16:30|43125.5|43105.5|43124.8|43104.8|43125.5|43105.5|43124.8|43104.8|2
1626340600000|2021-07-15 09:16:40|43122.3|43102.3|43129.1|43109.1|43129.1|43109.1|43122.3|43102.3|7
1626340620000|2021-07-15 09:17:00|||||||||4
1626340630000|2021-07-15 09:17:10|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|0
1626340640000|2021-07-15 09:17:20|43127.3|43107.3|43129.8|43109.8|43129.8|43109.8|43127.3|43107.3|1
1626340670000|2021-07-15 09:17:50|43128.4|43108.4|43123|43103|43128.4|43108.4|43123|43103|9
1626340680000|2021-07-15 09:18:00|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|2
1626340690000|2021-07-15 09:18:10|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|19
1626340700000|2021-07-15 09:18:20|43117.3|43097.3|43114.8|43094.8|43117.3|43097.3|43114.8|43094.8|9
1626340710000|2021-07-15 09:18:30|43112.3|43092.3|43093|43073|43112.3|43092.3|43093|43073|20
1626340720000|2021-07-15 09:18:40|43091.2|43071.2|43082.3|43062.3|43091.2|43071.2|43082.3|43062.3|15
1626340730000|2021-07-15 09:18:50|43084.8|43064.8|43084.8|43064.8|43087.3|43067.3|43084.8|43064.8|3
1626340740000|2021-07-15 09:19:00|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43084.8|43064.8|1
1626340750000|2021-07-15 09:19:10|43089.1|43069.1|43092.3|43072.3|43092.3|43072.3|43089.1|43069.1|4
1626340760000|2021-07-15 09:19:20|43089.8|43069.8|43092.3|43072.3|43092.3|43072.3|43089.8|43069.8|0
1626340770000|2021-07-15 09:19:30|43090.5|43070.5|43092.3|43072.3|43092.3|43072.3|43089.8|43069.8|1
1626340780000|2021-07-15 09:19:40|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|1
1626340790000|2021-07-15 09:19:50|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|3
1626340800000|2021-07-15 09:20:00|43098|43078|43099.8|43079.8|43099.8|43079.8|43098|43078|3
1626340810000|2021-07-15 09:20:10|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|0
1626340820000|2021-07-15 09:20:20|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|2
1626340830000|2021-07-15 09:20:30|43101.6|43081.6|43099.8|43079.8|43101.6|43081.6|43099.8|43079.8|0
1626340840000|2021-07-15 09:20:40|43101.6|43081.6|43102.3|43082.3|43102.3|43082.3|43101.6|43081.6|5
1626340850000|2021-07-15 09:20:50|||||||||1
1626340860000|2021-07-15 09:21:00|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|0
1626340870000|2021-07-15 09:21:10|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|2
1626340880000|2021-07-15 09:21:20|||||||||1
1626340890000|2021-07-15 09:21:30|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|2
1626340900000|2021-07-15 09:21:40|43107.3|43087.3|43104.8|43084.8|43107.3|43087.3|43104.8|43084.8|1
1626340910000|2021-07-15 09:21:50|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|5
1626340920000|2021-07-15 09:22:00|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|4
1626340930000|2021-07-15 09:22:10|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|0
1626340940000|2021-07-15 09:22:20|43110.5|43090.5|43109.8|43089.8|43110.5|43090.5|43109.8|43089.8|4
1626340950000|2021-07-15 09:22:30|||||||||2
1626340960000|2021-07-15 09:22:40|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|7
1626340970000|2021-07-15 09:22:50|43114.8|43094.8|43122.3|43102.3|43122.3|43102.3|43114.8|43094.8|11
1626340980000|2021-07-15 09:23:00|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43117.3|43097.3|0
1626340990000|2021-07-15 09:23:10|43122.3|43102.3|43117.3|43097.3|43122.3|43102.3|43117.3|43097.3|0
1626341000000|2021-07-15 09:23:20|43118|43098|43117.3|43097.3|43118|43098|43117.3|43097.3|3
1626341010000|2021-07-15 09:23:30|43118|43098|43118|43098|43118|43098|43118|43098|0
1626341020000|2021-07-15 09:23:40|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|1
1626341030000|2021-07-15 09:23:50|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|1
1626341040000|2021-07-15 09:24:00|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|2
1626341060000|2021-07-15 09:24:20|||||||||1
1626341070000|2021-07-15 09:24:30|43114.8|43094.8|43116.6|43096.6|43116.6|43096.6|43114.8|43094.8|0
1626341080000|2021-07-15 09:24:40|43117.3|43097.3|43113|43093|43117.3|43097.3|43113|43093|1
1626341090000|2021-07-15 09:24:50|43112.3|43092.3|43103|43083|43112.3|43092.3|43103|43083|3
1626341100000|2021-07-15 09:25:00|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|0
1626341120000|2021-07-15 09:25:20|||||||||2
1626341130000|2021-07-15 09:25:30|||||||||1
1626341140000|2021-07-15 09:25:40|||||||||6
1626341160000|2021-07-15 09:26:00|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|0
1626341170000|2021-07-15 09:26:10|43104.8|43084.8|43099.8|43079.8|43104.8|43084.8|43099.8|43079.8|1
1626341180000|2021-07-15 09:26:20|43098|43078|43099.8|43079.8|43099.8|43079.8|43097.3|43077.3|2
1626341190000|2021-07-15 09:26:30|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|1
1626341200000|2021-07-15 09:26:40|43103|43083|43108|43088|43108|43088|43103|43083|5
1626341210000|2021-07-15 09:26:50|43108.7|43088.7|43110.5|43090.5|43110.5|43090.5|43108.7|43088.7|0
1626341240000|2021-07-15 09:27:20|||||||||1
1626341250000|2021-07-15 09:27:30|43113.7|43093.7|43117.3|43097.3|43117.3|43097.3|43113.7|43093.7|3
1626341260000|2021-07-15 09:27:40|43116.6|43096.6|43112.3|43092.3|43116.6|43096.6|43112.3|43092.3|3
1626341270000|2021-07-15 09:27:50|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|3
1626341280000|2021-07-15 09:28:00|43110.5|43090.5|43107.3|43087.3|43110.5|43090.5|43107.3|43087.3|1
1626341290000|2021-07-15 09:28:10|||||||||1
1626341300000|2021-07-15 09:28:20|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|0
1626341310000|2021-07-15 09:28:30|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|1
1626341340000|2021-07-15 09:29:00|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43109.8|43089.8|3
1626341350000|2021-07-15 09:29:10|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|0
1626341360000|2021-07-15 09:29:20|43114.1|43094.1|43112.3|43092.3|43114.1|43094.1|43112.3|43092.3|4
1626341370000|2021-07-15 09:29:30|43114.1|43094.1|43114.8|43094.8|43114.8|43094.8|43114.1|43094.1|1
1626341400000|2021-07-15 09:30:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|3
1626341410000|2021-07-15 09:30:10|||||||||9
1626341420000|2021-07-15 09:30:20|43118|43098|43117.3|43097.3|43118|43098|43117.3|43097.3|2
1626341430000|2021-07-15 09:30:30|43115.5|43095.5|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|2
1626341440000|2021-07-15 09:30:40|43114.8|43094.8|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|1
1626341450000|2021-07-15 09:30:50|43118|43098|43119.8|43099.8|43119.8|43099.8|43118|43098|1
1626341490000|2021-07-15 09:31:30|43122.3|43102.3|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|3
1626341500000|2021-07-15 09:31:40|||||||||1
1626341510000|2021-07-15 09:31:50|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43125.5|43105.5|0
1626341520000|2021-07-15 09:32:00|43124.8|43104.8|43127.3|43107.3|43129.8|43109.8|43124.8|43104.8|2
1626341530000|2021-07-15 09:32:10|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|2
1626341540000|2021-07-15 09:32:20|43131.6|43111.6|43131.6|43111.6|43132.3|43112.3|43130.5|43110.5|3
1626341550000|2021-07-15 09:32:30|43132.3|43112.3|43127.3|43107.3|43132.3|43112.3|43127.3|43107.3|1
1626341560000|2021-07-15 09:32:40|||||||||1
1626341570000|2021-07-15 09:32:50|||||||||1
1626341580000|2021-07-15 09:33:00|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|0
1626341600000|2021-07-15 09:33:20|43128|43108|43128|43108|43128|43108|43128|43108|4
1626341610000|2021-07-15 09:33:30|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|2
1626341640000|2021-07-15 09:34:00|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|0
1626341650000|2021-07-15 09:34:10|43132.3|43112.3|43129.8|43109.8|43132.3|43112.3|43129.8|43109.8|4
1626341660000|2021-07-15 09:34:20|||||||||1
1626341680000|2021-07-15 09:34:40|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|3
1626341690000|2021-07-15 09:34:50|43125.5|43105.5|43122.3|43102.3|43125.5|43105.5|43122.3|43102.3|2
1626341700000|2021-07-15 09:35:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|4
1626341710000|2021-07-15 09:35:10|43122.3|43102.3|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|1
1626341750000|2021-07-15 09:35:50|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|3
1626341760000|2021-07-15 09:36:00|43128|43108|43132.3|43112.3|43132.3|43112.3|43128|43108|1
1626341770000|2021-07-15 09:36:10|43134.1|43114.1|43136.6|43116.6|43138.4|43118.4|43134.1|43114.1|2
1626341780000|2021-07-15 09:36:20|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|1
1626341790000|2021-07-15 09:36:30|||||||||2
1626341800000|2021-07-15 09:36:40|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43132.3|43112.3|3
1626341810000|2021-07-15 09:36:50|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|1
1626341830000|2021-07-15 09:37:10|||||||||7
1626341840000|2021-07-15 09:37:20|43131.6|43111.6|43129.8|43109.8|43131.6|43111.6|43129.8|43109.8|0
1626341870000|2021-07-15 09:37:50|43127.3|43107.3|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|9
1626341880000|2021-07-15 09:38:00|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|3
1626341890000|2021-07-15 09:38:10|43119.8|43099.8|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|1
1626341900000|2021-07-15 09:38:20|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|6
1626341930000|2021-07-15 09:38:50|43117.3|43097.3|43117.3|43097.3|43119.8|43099.8|43117.3|43097.3|1
1626341980000|2021-07-15 09:39:40|43116.6|43096.6|43114.8|43094.8|43116.6|43096.6|43114.8|43094.8|2
1626342010000|2021-07-15 09:40:10|43113|43093|43114.8|43094.8|43114.8|43094.8|43113|43093|7
1626342020000|2021-07-15 09:40:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|4
1626342030000|2021-07-15 09:40:30|||||||||1
1626342040000|2021-07-15 09:40:40|43113|43093|43112.3|43092.3|43113|43093|43112.3|43092.3|2
1626342060000|2021-07-15 09:41:00|||||||||1
1626342070000|2021-07-15 09:41:10|43114.1|43094.1|43117.3|43097.3|43117.3|43097.3|43114.1|43094.1|2
1626342080000|2021-07-15 09:41:20|43114.8|43094.8|43117.3|43097.3|43117.3|43097.3|43114.8|43094.8|3
1626342090000|2021-07-15 09:41:30|43115.5|43095.5|43114.1|43094.1|43115.5|43095.5|43114.1|43094.1|0
1626342100000|2021-07-15 09:41:40|43109.8|43089.8|43109.1|43089.1|43109.8|43089.8|43109.1|43089.1|1
1626342110000|2021-07-15 09:41:50|43109.8|43089.8|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|5
1626342120000|2021-07-15 09:42:00|||||||||1
1626342130000|2021-07-15 09:42:10|43104.8|43084.8|43102.3|43082.3|43104.8|43084.8|43102.3|43082.3|1
1626342140000|2021-07-15 09:42:20|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|0
1626342150000|2021-07-15 09:42:30|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|1
1626342170000|2021-07-15 09:42:50|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1626342180000|2021-07-15 09:43:00|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|3
1626342190000|2021-07-15 09:43:10|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1626342200000|2021-07-15 09:43:20|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|0
1626342210000|2021-07-15 09:43:30|||||||||1
1626342240000|2021-07-15 09:44:00|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|0
1626342250000|2021-07-15 09:44:10|||||||||5
1626342260000|2021-07-15 09:44:20|||||||||1
1626342270000|2021-07-15 09:44:30|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|2
1626342280000|2021-07-15 09:44:40|43089.1|43069.1|43089.8|43069.8|43089.8|43069.8|43089.1|43069.1|6
1626342290000|2021-07-15 09:44:50|43090.5|43070.5|43089.8|43069.8|43090.5|43070.5|43089.8|43069.8|1
1626342300000|2021-07-15 09:45:00|43091.2|43071.2|43094.8|43074.8|43094.8|43074.8|43091.2|43071.2|4
1626342310000|2021-07-15 09:45:10|43097.3|43077.3|43109.8|43089.8|43109.8|43089.8|43097.3|43077.3|9
1626342320000|2021-07-15 09:45:20|||||||||6
1626342330000|2021-07-15 09:45:30|43108|43088|43107.3|43087.3|43108|43088|43104.8|43084.8|1
1626342340000|2021-07-15 09:45:40|43105.5|43085.5|43104.8|43084.8|43107.3|43087.3|43102.3|43082.3|0
1626342350000|2021-07-15 09:45:50|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|2
1626342370000|2021-07-15 09:46:10|||||||||1
1626342380000|2021-07-15 09:46:20|43104.8|43084.8|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|0
1626342400000|2021-07-15 09:46:40|43105.5|43085.5|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|0
1626342410000|2021-07-15 09:46:50|||||||||2
1626342420000|2021-07-15 09:47:00|43104.8|43084.8|43109.8|43089.8|43109.8|43089.8|43104.8|43084.8|2
1626342460000|2021-07-15 09:47:40|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|1
1626342480000|2021-07-15 09:48:00|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|43109.8|43089.8|2
1626342490000|2021-07-15 09:48:10|||||||||2
1626342500000|2021-07-15 09:48:20|||||||||2
1626342530000|2021-07-15 09:48:50|43111.2|43091.2|43119.1|43099.1|43119.1|43099.1|43111.2|43091.2|3
1626342540000|2021-07-15 09:49:00|43115.5|43095.5|43117.3|43097.3|43117.3|43097.3|43113|43093|5
1626342550000|2021-07-15 09:49:10|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|0
1626342560000|2021-07-15 09:49:20|43120.5|43100.5|43124.8|43104.8|43124.8|43104.8|43120.5|43100.5|1
1626342580000|2021-07-15 09:49:40|43129.1|43109.1|43127.3|43107.3|43129.1|43109.1|43127.3|43107.3|2
1626342590000|2021-07-15 09:49:50|||||||||1
1626342600000|2021-07-15 09:50:00|43125.5|43105.5|43129.8|43109.8|43129.8|43109.8|43124.8|43104.8|2
1626342610000|2021-07-15 09:50:10|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|1
1626342620000|2021-07-15 09:50:20|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|0
1626342630000|2021-07-15 09:50:30|43127.3|43107.3|43129.8|43109.8|43129.8|43109.8|43127.3|43107.3|1
1626342640000|2021-07-15 09:50:40|43129.1|43109.1|43124.8|43104.8|43129.1|43109.1|43124.8|43104.8|0
1626342650000|2021-07-15 09:50:50|43126.6|43106.6|43127.3|43107.3|43127.3|43107.3|43126.6|43106.6|1
1626342660000|2021-07-15 09:51:00|43125.5|43105.5|43124.8|43104.8|43125.5|43105.5|43124.8|43104.8|0
1626342670000|2021-07-15 09:51:10|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|3
1626342690000|2021-07-15 09:51:30|||||||||5
1626342700000|2021-07-15 09:51:40|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|4
1626342710000|2021-07-15 09:51:50|||||||||5
1626342720000|2021-07-15 09:52:00|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|2
1626342730000|2021-07-15 09:52:10|43139.8|43119.8|43147.3|43127.3|43147.3|43127.3|43139.8|43119.8|2
1626342740000|2021-07-15 09:52:20|43149.8|43129.8|43154.8|43134.8|43154.8|43134.8|43149.8|43129.8|12
1626342750000|2021-07-15 09:52:30|43157.3|43137.3|43161.6|43141.6|43161.6|43141.6|43157.3|43137.3|25
1626342760000|2021-07-15 09:52:40|43159.8|43139.8|43169.1|43149.1|43169.1|43149.1|43154.1|43134.1|30
1626342770000|2021-07-15 09:52:50|43168.4|43148.4|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|13
1626342780000|2021-07-15 09:53:00|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|4
1626342790000|2021-07-15 09:53:10|||||||||9
1626342800000|2021-07-15 09:53:20|43169.1|43149.1|43168.4|43148.4|43170.9|43150.9|43168.4|43148.4|1
1626342810000|2021-07-15 09:53:30|||||||||1
1626342820000|2021-07-15 09:53:40|||||||||2
1626342830000|2021-07-15 09:53:50|43166.6|43146.6|43168.4|43148.4|43168.4|43148.4|43165.9|43145.9|2
1626342840000|2021-07-15 09:54:00|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|43165.9|43145.9|2
1626342850000|2021-07-15 09:54:10|43163.4|43143.4|43165.9|43145.9|43165.9|43145.9|43163.4|43143.4|1
1626342860000|2021-07-15 09:54:20|||||||||1
1626342870000|2021-07-15 09:54:30|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|0
1626342880000|2021-07-15 09:54:40|43161.9|43141.9|43164.1|43144.1|43164.1|43144.1|43161.9|43141.9|10
1626342890000|2021-07-15 09:54:50|43165.9|43145.9|43165.2|43145.2|43168.4|43148.4|43165.2|43145.2|2
1626342900000|2021-07-15 09:55:00|43165.9|43145.9|43164.1|43144.1|43165.9|43145.9|43163.4|43143.4|2
1626342910000|2021-07-15 09:55:10|43163.4|43143.4|43168.4|43148.4|43168.4|43148.4|43163.4|43143.4|9
1626342920000|2021-07-15 09:55:20|43169.1|43149.1|43173.4|43153.4|43173.4|43153.4|43169.1|43149.1|4
1626342930000|2021-07-15 09:55:30|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|2
1626342940000|2021-07-15 09:55:40|43180.2|43160.2|43183.4|43163.4|43183.4|43163.4|43180.2|43160.2|6
1626342950000|2021-07-15 09:55:50|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|5
1626342960000|2021-07-15 09:56:00|43183.4|43163.4|43185.9|43165.9|43185.9|43165.9|43183.4|43163.4|5
1626342970000|2021-07-15 09:56:10|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|3
1626342980000|2021-07-15 09:56:20|43180.9|43160.9|43183.4|43163.4|43183.4|43163.4|43180.9|43160.9|0
1626342990000|2021-07-15 09:56:30|43180.9|43160.9|43178.4|43158.4|43180.9|43160.9|43178.4|43158.4|2
1626343000000|2021-07-15 09:56:40|43180.9|43160.9|43182.7|43162.7|43182.7|43162.7|43180.9|43160.9|2
1626343010000|2021-07-15 09:56:50|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|1
1626343020000|2021-07-15 09:57:00|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43178.4|43158.4|1
1626343030000|2021-07-15 09:57:10|43179.1|43159.1|43180.9|43160.9|43180.9|43160.9|43178.4|43158.4|3
1626343040000|2021-07-15 09:57:20|||||||||2
1626343050000|2021-07-15 09:57:30|43179.1|43159.1|43173.4|43153.4|43179.1|43159.1|43173.4|43153.4|9
1626343060000|2021-07-15 09:57:40|43171.6|43151.6|43173.4|43153.4|43173.4|43153.4|43170.9|43150.9|1
1626343070000|2021-07-15 09:57:50|43172.7|43152.7|43170.9|43150.9|43172.7|43152.7|43170.9|43150.9|2
1626343080000|2021-07-15 09:58:00|43173.4|43153.4|43175.9|43155.9|43175.9|43155.9|43173.4|43153.4|4
1626343090000|2021-07-15 09:58:10|43173.4|43153.4|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|2
1626343100000|2021-07-15 09:58:20|43170.2|43150.2|43170.9|43150.9|43170.9|43150.9|43170.2|43150.2|3
1626343110000|2021-07-15 09:58:30|43170.2|43150.2|43170.9|43150.9|43172.7|43152.7|43168.4|43148.4|2
1626343120000|2021-07-15 09:58:40|43173.4|43153.4|43184.1|43164.1|43184.1|43164.1|43173.4|43153.4|6
1626343130000|2021-07-15 09:58:50|||||||||1
1626343140000|2021-07-15 09:59:00|43180.9|43160.9|43180.9|43160.9|43181.6|43161.6|43180.9|43160.9|2
1626343150000|2021-07-15 09:59:10|43181.6|43161.6|43180.9|43160.9|43181.6|43161.6|43178.4|43158.4|2
1626343160000|2021-07-15 09:59:20|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|0
1626343170000|2021-07-15 09:59:30|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43178.4|43158.4|1
1626343190000|2021-07-15 09:59:50|||||||||1
1626343200000|2021-07-15 10:00:00|43179.1|43159.1|43178.4|43158.4|43181.6|43161.6|43178.4|43158.4|10
1626343220000|2021-07-15 10:00:20|43175.9|43155.9|43170.9|43150.9|43175.9|43155.9|43170.9|43150.9|5
1626343240000|2021-07-15 10:00:40|43173.4|43153.4|43178.4|43158.4|43178.4|43158.4|43173.4|43153.4|19
1626343250000|2021-07-15 10:00:50|43179.1|43159.1|43178.4|43158.4|43179.1|43159.1|43178.4|43158.4|5
1626343260000|2021-07-15 10:01:00|43176.6|43156.6|43188.4|43168.4|43190.9|43170.9|43176.6|43156.6|16
1626343270000|2021-07-15 10:01:10|43186.6|43166.6|43183.4|43163.4|43186.6|43166.6|43183.4|43163.4|11
1626343280000|2021-07-15 10:01:20|43185.9|43165.9|43185.9|43165.9|43188.4|43168.4|43183.4|43163.4|10
1626343290000|2021-07-15 10:01:30|43187.6|43167.6|43190.9|43170.9|43190.9|43170.9|43187.6|43167.6|6
1626343300000|2021-07-15 10:01:40|43191.6|43171.6|43188.4|43168.4|43191.6|43171.6|43188.4|43168.4|3
1626343310000|2021-07-15 10:01:50|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|43185.9|43165.9|4
1626343320000|2021-07-15 10:02:00|43184.1|43164.1|43181.6|43161.6|43184.1|43164.1|43181.6|43161.6|4
1626343330000|2021-07-15 10:02:10|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|43183.4|43163.4|1
1626343340000|2021-07-15 10:02:20|||||||||1
1626343350000|2021-07-15 10:02:30|||||||||1
1626343360000|2021-07-15 10:02:40|43180.9|43160.9|43180.9|43160.9|43183.4|43163.4|43180.9|43160.9|5
1626343370000|2021-07-15 10:02:50|43179.1|43159.1|43180.9|43160.9|43180.9|43160.9|43179.1|43159.1|1
1626343380000|2021-07-15 10:03:00|43178.4|43158.4|43175.9|43155.9|43178.4|43158.4|43174.1|43154.1|3
1626343390000|2021-07-15 10:03:10|43173.4|43153.4|43178.4|43158.4|43178.4|43158.4|43173.4|43153.4|3
1626343400000|2021-07-15 10:03:20|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|3
1626343410000|2021-07-15 10:03:30|43181.9|43161.9|43183.4|43163.4|43183.4|43163.4|43181.9|43161.9|3
1626343420000|2021-07-15 10:03:40|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43179.1|43159.1|5
1626343430000|2021-07-15 10:03:50|43178.4|43158.4|43180.9|43160.9|43180.9|43160.9|43178.4|43158.4|4
1626343440000|2021-07-15 10:04:00|43181.6|43161.6|43178.4|43158.4|43181.6|43161.6|43178.4|43158.4|1
1626343450000|2021-07-15 10:04:10|43176.6|43156.6|43175.9|43155.9|43176.6|43156.6|43175.9|43155.9|1
1626343460000|2021-07-15 10:04:20|43174.1|43154.1|43175.9|43155.9|43175.9|43155.9|43173.4|43153.4|2
1626343470000|2021-07-15 10:04:30|43173.4|43153.4|43175.9|43155.9|43175.9|43155.9|43173.4|43153.4|1
1626343480000|2021-07-15 10:04:40|43174.1|43154.1|43178.4|43158.4|43178.4|43158.4|43174.1|43154.1|3
1626343490000|2021-07-15 10:04:50|43173.4|43153.4|43158.4|43138.4|43173.4|43153.4|43157.3|43137.3|17
1626343500000|2021-07-15 10:05:00|43155.9|43135.9|43165.9|43145.9|43165.9|43145.9|43155.9|43135.9|8
1626343510000|2021-07-15 10:05:10|43168.4|43148.4|43168.4|43148.4|43170.1|43150.1|43168.4|43148.4|2
1626343530000|2021-07-15 10:05:30|43164.1|43144.1|43163.4|43143.4|43164.1|43144.1|43163.4|43143.4|2
1626343540000|2021-07-15 10:05:40|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43156.6|43136.6|3
1626343550000|2021-07-15 10:05:50|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|2
1626343560000|2021-07-15 10:06:00|43148.4|43128.4|43150.9|43130.9|43150.9|43130.9|43148.4|43128.4|4
1626343570000|2021-07-15 10:06:10|||||||||3
1626343580000|2021-07-15 10:06:20|43152.6|43132.6|43146.6|43126.6|43153.4|43133.4|43146.6|43126.6|2
1626343590000|2021-07-15 10:06:30|43148.4|43128.4|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|1
1626343600000|2021-07-15 10:06:40|43148.4|43128.4|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|2
1626343610000|2021-07-15 10:06:50|43145.1|43125.1|43143.4|43123.4|43145.1|43125.1|43142.6|43122.6|6
1626343620000|2021-07-15 10:07:00|43140.9|43120.9|43143.4|43123.4|43143.4|43123.4|43140.9|43120.9|3
1626343630000|2021-07-15 10:07:10|||||||||2
1626343650000|2021-07-15 10:07:30|43142.6|43122.6|43142.6|43122.6|43143.4|43123.4|43142.6|43122.6|2
1626343660000|2021-07-15 10:07:40|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|3
1626343670000|2021-07-15 10:07:50|43144.1|43124.1|43146.6|43126.6|43146.6|43126.6|43144.1|43124.1|9
1626343680000|2021-07-15 10:08:00|43148.4|43128.4|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|4
1626343690000|2021-07-15 10:08:10|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|3
1626343710000|2021-07-15 10:08:30|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|2
1626343720000|2021-07-15 10:08:40|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|9
1626343730000|2021-07-15 10:08:50|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|43138.4|43118.4|0
1626343740000|2021-07-15 10:09:00|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|43135.9|43115.9|10
1626343750000|2021-07-15 10:09:10|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|43133.4|43113.4|1
1626343760000|2021-07-15 10:09:20|43130.9|43110.9|43121.6|43101.6|43130.9|43110.9|43121.6|43101.6|10
1626343770000|2021-07-15 10:09:30|43123.3|43103.3|43118.3|43098.3|43125.8|43105.8|43115.8|43095.8|9
1626343780000|2021-07-15 10:09:40|||||||||3
1626343790000|2021-07-15 10:09:50|43115.8|43095.8|43109.1|43089.1|43115.8|43095.8|43109.1|43089.1|22
1626343800000|2021-07-15 10:10:00|43108.3|43088.3|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|19
1626343810000|2021-07-15 10:10:10|43105.8|43085.8|43108.3|43088.3|43108.3|43088.3|43105.8|43085.8|8
1626343820000|2021-07-15 10:10:20|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|4
1626343830000|2021-07-15 10:10:30|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|14
1626343840000|2021-07-15 10:10:40|43108.3|43088.3|43103.3|43083.3|43108.3|43088.3|43103.3|43083.3|17
1626343850000|2021-07-15 10:10:50|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43100.8|43080.8|7
1626343860000|2021-07-15 10:11:00|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|5
1626343870000|2021-07-15 10:11:10|||||||||2
1626343880000|2021-07-15 10:11:20|43100.8|43080.8|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|16
1626343890000|2021-07-15 10:11:30|43096.6|43076.6|43095.8|43075.8|43096.6|43076.6|43095.8|43075.8|4
1626343900000|2021-07-15 10:11:40|43096.6|43076.6|43080.8|43060.8|43098.3|43078.3|43080.8|43060.8|20
1626343910000|2021-07-15 10:11:50|43081.6|43061.6|43083.3|43063.3|43083.3|43063.3|43081.6|43061.6|2
1626343920000|2021-07-15 10:12:00|43085.1|43065.1|43085.8|43065.8|43085.8|43065.8|43085.1|43065.1|1
1626343930000|2021-07-15 10:12:10|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|6
1626343940000|2021-07-15 10:12:20|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|6
1626343950000|2021-07-15 10:12:30|43093.3|43073.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|3
1626343960000|2021-07-15 10:12:40|43090.8|43070.8|43088.3|43068.3|43090.8|43070.8|43088.3|43068.3|4
1626343970000|2021-07-15 10:12:50|43087.6|43067.6|43085.8|43065.8|43088.3|43068.3|43085.8|43065.8|5
1626343980000|2021-07-15 10:13:00|43084.1|43064.1|43085.8|43065.8|43085.8|43065.8|43083.3|43063.3|3
1626343990000|2021-07-15 10:13:10|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|6
1626344000000|2021-07-15 10:13:20|43081.9|43061.9|43081.6|43061.6|43081.9|43061.9|43080.1|43060.1|4
1626344010000|2021-07-15 10:13:30|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|4
1626344030000|2021-07-15 10:13:50|||||||||6
1626344040000|2021-07-15 10:14:00|43085.1|43065.1|43085.8|43065.8|43085.8|43065.8|43083.3|43063.3|7
1626344050000|2021-07-15 10:14:10|43084.1|43064.1|43068.3|43048.3|43085.8|43065.8|43068.3|43048.3|7
1626344060000|2021-07-15 10:14:20|43070.8|43050.8|43045.8|43025.8|43070.8|43050.8|43045.8|43025.8|22
1626344070000|2021-07-15 10:14:30|43044.1|43024.1|43046.6|43026.6|43046.6|43026.6|43043.3|43023.3|7
1626344080000|2021-07-15 10:14:40|43048.3|43028.3|43043.3|43023.3|43048.3|43028.3|43043.3|43023.3|38
1626344090000|2021-07-15 10:14:50|43044.1|43024.1|43048.3|43028.3|43048.3|43028.3|43044.1|43024.1|4
1626344100000|2021-07-15 10:15:00|43050.1|43030.1|43048.3|43028.3|43050.1|43030.1|43048.3|43028.3|13
1626344110000|2021-07-15 10:15:10|43045.1|43025.1|43050.1|43030.1|43050.1|43030.1|43045.1|43025.1|6
1626344120000|2021-07-15 10:15:20|43051.9|43031.9|43048.3|43028.3|43053.3|43033.3|43048.3|43028.3|7
1626344140000|2021-07-15 10:15:40|43046.6|43026.6|43040.8|43020.8|43046.6|43026.6|43040.8|43020.8|3
1626344150000|2021-07-15 10:15:50|43040.1|43020.1|43031.6|43011.6|43040.1|43020.1|43031.6|43011.6|18
1626344160000|2021-07-15 10:16:00|43030.8|43010.8|43028.3|43008.3|43030.8|43010.8|43025.1|43005.1|12
1626344170000|2021-07-15 10:16:10|43026.6|43006.6|43025.1|43005.1|43028.3|43008.3|43025.1|43005.1|8
1626344180000|2021-07-15 10:16:20|43025.8|43005.8|43024.1|43004.1|43025.8|43005.8|43024.1|43004.1|4
1626344190000|2021-07-15 10:16:30|43023.3|43003.3|43023.3|43003.3|43028.3|43008.3|43023.3|43003.3|11
1626344200000|2021-07-15 10:16:40|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|5
1626344210000|2021-07-15 10:16:50|43023.3|43003.3|43023.3|43003.3|43023.3|43003.3|43020.8|43000.8|2
1626344220000|2021-07-15 10:17:00|43019.1|42999.1|43019.1|42999.1|43020.8|43000.8|43013.3|42993.3|24
1626344230000|2021-07-15 10:17:10|43017.3|42997.3|43018.3|42998.3|43019.1|42999.1|43014.1|42994.1|5
1626344240000|2021-07-15 10:17:20|43015.8|42995.8|43013.3|42993.3|43015.8|42995.8|43013.3|42993.3|4
1626344250000|2021-07-15 10:17:30|43015.8|42995.8|43020.8|43000.8|43020.8|43000.8|43015.8|42995.8|7
1626344260000|2021-07-15 10:17:40|43018.3|42998.3|43023.3|43003.3|43023.3|43003.3|43018.3|42998.3|2
1626344270000|2021-07-15 10:17:50|43020.8|43000.8|43020.8|43000.8|43025.8|43005.8|43020.8|43000.8|4
1626344290000|2021-07-15 10:18:10|43022.6|43002.6|43023.3|43003.3|43023.3|43003.3|43022.6|43002.6|1
1626344300000|2021-07-15 10:18:20|||||||||2
1626344310000|2021-07-15 10:18:30|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43015.8|42995.8|13
1626344320000|2021-07-15 10:18:40|43015.8|42995.8|43018.3|42998.3|43018.3|42998.3|43015.8|42995.8|2
1626344330000|2021-07-15 10:18:50|43017.6|42997.6|43008.3|42988.3|43017.6|42997.6|43008.3|42988.3|25
1626344340000|2021-07-15 10:19:00|||||||||5
1626344350000|2021-07-15 10:19:10|43005.8|42985.8|43005.8|42985.8|43008.3|42988.3|43005.8|42985.8|3
1626344360000|2021-07-15 10:19:20|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|6
1626344370000|2021-07-15 10:19:30|43001.6|42981.6|43000.8|42980.8|43001.6|42981.6|43000.8|42980.8|1
1626344380000|2021-07-15 10:19:40|43000.1|42980.1|43000.1|42980.1|43000.1|42980.1|42995.8|42975.8|7
1626344390000|2021-07-15 10:19:50|43002.6|42982.6|43000.8|42980.8|43002.6|42982.6|43000.8|42980.8|5
1626344400000|2021-07-15 10:20:00|42998.3|42978.3|43000.1|42980.1|43000.8|42980.8|42995.8|42975.8|1
1626344410000|2021-07-15 10:20:10|43000.8|42980.8|43015.8|42995.8|43015.8|42995.8|43000.8|42980.8|18
1626344420000|2021-07-15 10:20:20|43015.1|42995.1|43004.1|42984.1|43018.3|42998.3|43004.1|42984.1|4
1626344430000|2021-07-15 10:20:30|43000.8|42980.8|42996.6|42976.6|43000.8|42980.8|42996.6|42976.6|15
1626344440000|2021-07-15 10:20:40|||||||||1
1626344450000|2021-07-15 10:20:50|42994.8|42974.8|43003.3|42983.3|43003.3|42983.3|42993.3|42973.3|2
1626344460000|2021-07-15 10:21:00|43001.6|42981.6|43000.8|42980.8|43005.8|42985.8|42998.3|42978.3|2
1626344470000|2021-07-15 10:21:10|43003.3|42983.3|42988.3|42968.3|43005.8|42985.8|42988.3|42968.3|15
1626344480000|2021-07-15 10:21:20|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|42986.6|42966.6|5
1626344490000|2021-07-15 10:21:30|42988.3|42968.3|42986.6|42966.6|42988.3|42968.3|42986.6|42966.6|1
1626344500000|2021-07-15 10:21:40|42984.1|42964.1|42985.1|42965.1|42985.1|42965.1|42983.3|42963.3|5
1626344510000|2021-07-15 10:21:50|42985.8|42965.8|42983.3|42963.3|42985.8|42965.8|42981.6|42961.6|3
1626344520000|2021-07-15 10:22:00|42980.8|42960.8|42978.3|42958.3|42980.8|42960.8|42976.5|42956.5|12
1626344530000|2021-07-15 10:22:10|42976.5|42956.5|42970.8|42950.8|42978.3|42958.3|42970.8|42950.8|9
1626344540000|2021-07-15 10:22:20|42971.5|42951.5|42976.5|42956.5|42978.3|42958.3|42971.5|42951.5|8
1626344550000|2021-07-15 10:22:30|42974|42954|42971.5|42951.5|42974|42954|42970.5|42950.5|6
1626344560000|2021-07-15 10:22:40|42968.3|42948.3|42975.8|42955.8|42975.8|42955.8|42968.3|42948.3|12
1626344570000|2021-07-15 10:22:50|42976.5|42956.5|42980.8|42960.8|42980.8|42960.8|42976.5|42956.5|2
1626344580000|2021-07-15 10:23:00|42979|42959|42978.3|42958.3|42980.8|42960.8|42978.3|42958.3|10
1626344590000|2021-07-15 10:23:10|42975.8|42955.8|42965.8|42945.8|42975.8|42955.8|42965.8|42945.8|13
1626344600000|2021-07-15 10:23:20|42963.3|42943.3|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|3
1626344610000|2021-07-15 10:23:30|42967.6|42947.6|42965.8|42945.8|42968.3|42948.3|42965.8|42945.8|7
1626344620000|2021-07-15 10:23:40|42964|42944|42970.1|42950.1|42970.1|42950.1|42964|42944|7
1626344630000|2021-07-15 10:23:50|42972.6|42952.6|42973.3|42953.3|42973.3|42953.3|42970.8|42950.8|5
1626344640000|2021-07-15 10:24:00|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|5
1626344650000|2021-07-15 10:24:10|42968.3|42948.3|42973.3|42953.3|42973.3|42953.3|42965.8|42945.8|2
1626344660000|2021-07-15 10:24:20|42976.9|42956.9|42975.1|42955.1|42976.9|42956.9|42975.1|42955.1|9
1626344670000|2021-07-15 10:24:30|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42972.6|42952.6|1
1626344680000|2021-07-15 10:24:40|42973.3|42953.3|42980.1|42960.1|42980.1|42960.1|42973.3|42953.3|4
1626344690000|2021-07-15 10:24:50|42985.1|42965.1|42983.3|42963.3|42985.8|42965.8|42983.3|42963.3|9
1626344700000|2021-07-15 10:25:00|42980.1|42960.1|42982.6|42962.6|42982.6|42962.6|42980.1|42960.1|5
1626344710000|2021-07-15 10:25:10|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|6
1626344720000|2021-07-15 10:25:20|42985.1|42965.1|42983.3|42963.3|42985.1|42965.1|42983.3|42963.3|0
1626344730000|2021-07-15 10:25:30|42985.1|42965.1|42985.8|42965.8|42986.5|42966.5|42985.1|42965.1|5
1626344740000|2021-07-15 10:25:40|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42982.6|42962.6|11
1626344750000|2021-07-15 10:25:50|||||||||2
1626344780000|2021-07-15 10:26:20|42985.1|42965.1|42985.8|42965.8|42985.8|42965.8|42985.1|42965.1|0
1626344790000|2021-07-15 10:26:30|42987.6|42967.6|42985.8|42965.8|42987.6|42967.6|42985.8|42965.8|2
1626344800000|2021-07-15 10:26:40|42984|42964|42982.6|42962.6|42984|42964|42982.6|42962.6|3
1626344810000|2021-07-15 10:26:50|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|2
1626344820000|2021-07-15 10:27:00|42985.1|42965.1|42985.8|42965.8|42985.8|42965.8|42985.1|42965.1|0
1626344830000|2021-07-15 10:27:10|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42987.6|42967.6|1
1626344840000|2021-07-15 10:27:20|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|1
1626344850000|2021-07-15 10:27:30|42994|42974|43000.8|42980.8|43000.8|42980.8|42994|42974|6
1626344860000|2021-07-15 10:27:40|43002.6|42982.6|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|6
1626344880000|2021-07-15 10:28:00|43003.3|42983.3|43008.3|42988.3|43008.3|42988.3|43003.3|42983.3|7
1626344890000|2021-07-15 10:28:10|43010.1|42990.1|43012.6|42992.6|43012.6|42992.6|43010.1|42990.1|10
1626344900000|2021-07-15 10:28:20|43015.1|42995.1|43020.1|43000.1|43020.8|43000.8|43015.1|42995.1|9
1626344910000|2021-07-15 10:28:30|43020.8|43000.8|43020.8|43000.8|43023.3|43003.3|43018.3|42998.3|7
1626344920000|2021-07-15 10:28:40|43019|42999|43015.8|42995.8|43019|42999|43015.8|42995.8|9
1626344930000|2021-07-15 10:28:50|43014|42994|43010.8|42990.8|43014|42994|43008.3|42988.3|2
1626344940000|2021-07-15 10:29:00|43009|42989|43005.8|42985.8|43009|42989|43005.8|42985.8|1
1626344950000|2021-07-15 10:29:10|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|2
1626344970000|2021-07-15 10:29:30|43005.8|42985.8|42998.3|42978.3|43005.8|42985.8|42998.3|42978.3|6
1626344980000|2021-07-15 10:29:40|42995.8|42975.8|42995.1|42975.1|42995.8|42975.8|42993.3|42973.3|6
1626344990000|2021-07-15 10:29:50|42995.8|42975.8|42988.3|42968.3|42995.8|42975.8|42988.3|42968.3|11
1626345000000|2021-07-15 10:30:00|42983.3|42963.3|42975.8|42955.8|42983.3|42963.3|42975.8|42955.8|17
1626345010000|2021-07-15 10:30:10|42970.8|42950.8|42950.8|42930.8|42970.8|42950.8|42950.8|42930.8|17
1626345020000|2021-07-15 10:30:20|42952.6|42932.6|42953.3|42933.3|42958.3|42938.3|42952.6|42932.6|11
1626345030000|2021-07-15 10:30:30|42955.1|42935.1|42958.3|42938.3|42958.3|42938.3|42955.1|42935.1|22
1626345040000|2021-07-15 10:30:40|42960.1|42940.1|42963.3|42943.3|42963.3|42943.3|42960.1|42940.1|4
1626345050000|2021-07-15 10:30:50|42965.8|42945.8|42963.3|42943.3|42965.8|42945.8|42963.3|42943.3|3
1626345060000|2021-07-15 10:31:00|42961.5|42941.5|42965.8|42945.8|42965.8|42945.8|42961.5|42941.5|5
1626345070000|2021-07-15 10:31:10|42968.3|42948.3|42963.3|42943.3|42970.8|42950.8|42963.3|42943.3|8
1626345080000|2021-07-15 10:31:20|42965.8|42945.8|42950.8|42930.8|42965.8|42945.8|42945.8|42925.8|11
1626345090000|2021-07-15 10:31:30|42949|42929|42940.8|42920.8|42949|42929|42940.8|42920.8|27
1626345100000|2021-07-15 10:31:40|42938.3|42918.3|42940.8|42920.8|42940.8|42920.8|42938.3|42918.3|6
1626345110000|2021-07-15 10:31:50|42941.5|42921.5|42938.3|42918.3|42941.5|42921.5|42938.3|42918.3|2
1626345120000|2021-07-15 10:32:00|42943.3|42923.3|42945.8|42925.8|42945.8|42925.8|42943.3|42923.3|9
1626345130000|2021-07-15 10:32:10|42944|42924|42948.3|42928.3|42948.3|42928.3|42944|42924|8
1626345140000|2021-07-15 10:32:20|42950.1|42930.1|42950.8|42930.8|42950.8|42930.8|42950.1|42930.1|2
1626345150000|2021-07-15 10:32:30|42950.1|42930.1|42951.5|42931.5|42953.3|42933.3|42948.3|42928.3|10
1626345160000|2021-07-15 10:32:40|42949|42929|42943.3|42923.3|42949|42929|42943.3|42923.3|5
1626345170000|2021-07-15 10:32:50|42939|42919|42941.5|42921.5|42941.5|42921.5|42939|42919|1
1626345180000|2021-07-15 10:33:00|42939.8|42919.8|42937.6|42917.6|42939.8|42919.8|42935.8|42915.8|4
1626345190000|2021-07-15 10:33:10|42940.8|42920.8|42945.8|42925.8|42945.8|42925.8|42940.8|42920.8|5
1626345200000|2021-07-15 10:33:20|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|42940.8|42920.8|0
1626345210000|2021-07-15 10:33:30|42945.1|42925.1|42943.3|42923.3|42945.8|42925.8|42943.3|42923.3|1
1626345220000|2021-07-15 10:33:40|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|1
1626345240000|2021-07-15 10:34:00|42950.1|42930.1|42947.6|42927.6|42950.1|42930.1|42947.6|42927.6|3
1626345250000|2021-07-15 10:34:10|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|42945.8|42925.8|2
1626345260000|2021-07-15 10:34:20|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|1
1626345270000|2021-07-15 10:34:30|42941.5|42921.5|42938.3|42918.3|42941.5|42921.5|42938.3|42918.3|7
1626345280000|2021-07-15 10:34:40|42935.8|42915.8|42930.8|42910.8|42935.8|42915.8|42930.8|42910.8|2
1626345290000|2021-07-15 10:34:50|42932.6|42912.6|42933.3|42913.3|42933.3|42913.3|42932.6|42912.6|5
1626345300000|2021-07-15 10:35:00|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|42935.8|42915.8|1
1626345310000|2021-07-15 10:35:10|42937.6|42917.6|42949.4|42929.4|42949.4|42929.4|42937.6|42917.6|3
1626345320000|2021-07-15 10:35:20|42947.6|42927.6|42960.8|42940.8|42960.8|42940.8|42947.6|42927.6|3
1626345330000|2021-07-15 10:35:30|42962.6|42942.6|42965.8|42945.8|42970.8|42950.8|42962.6|42942.6|2
1626345340000|2021-07-15 10:35:40|42964|42944|42961.5|42941.5|42964|42944|42961.5|42941.5|0
1626345360000|2021-07-15 10:36:00|42959|42939|42953.3|42933.3|42959|42939|42950.8|42930.8|5
1626345370000|2021-07-15 10:36:10|42952.6|42932.6|42953.3|42933.3|42953.3|42933.3|42949|42929|4
1626345380000|2021-07-15 10:36:20|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|3
1626345390000|2021-07-15 10:36:30|42955.1|42935.1|42950.8|42930.8|42955.8|42935.8|42950.8|42930.8|1
1626345400000|2021-07-15 10:36:40|42955.8|42935.8|42958.3|42938.3|42958.3|42938.3|42955.8|42935.8|29
1626345410000|2021-07-15 10:36:50|42957.6|42937.6|42955.8|42935.8|42957.6|42937.6|42955.8|42935.8|0
1626345430000|2021-07-15 10:37:10|42958.3|42938.3|42953.3|42933.3|42958.3|42938.3|42953.3|42933.3|8
1626345440000|2021-07-15 10:37:20|42954|42934|42954|42934|42954|42934|42954|42934|4
1626345450000|2021-07-15 10:37:30|42955.8|42935.8|42963.3|42943.3|42963.3|42943.3|42955.8|42935.8|2
1626345460000|2021-07-15 10:37:40|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|7
1626345470000|2021-07-15 10:37:50|42966.5|42946.5|42968.3|42948.3|42968.3|42948.3|42963.3|42943.3|8
1626345480000|2021-07-15 10:38:00|42970.1|42950.1|42964|42944|42970.8|42950.8|42964|42944|10
1626345500000|2021-07-15 10:38:20|||||||||1
1626345510000|2021-07-15 10:38:30|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|0
1626345520000|2021-07-15 10:38:40|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|4
1626345530000|2021-07-15 10:38:50|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|8
1626345540000|2021-07-15 10:39:00|42965.1|42945.1|42968.3|42948.3|42968.3|42948.3|42963.3|42943.3|4
1626345550000|2021-07-15 10:39:10|42970.1|42950.1|42973.3|42953.3|42973.3|42953.3|42968.3|42948.3|2
1626345560000|2021-07-15 10:39:20|42970.8|42950.8|42970.8|42950.8|42972.6|42952.6|42969|42949|1
1626345570000|2021-07-15 10:39:30|42971.5|42951.5|42970.8|42950.8|42973.3|42953.3|42968.3|42948.3|0
1626345580000|2021-07-15 10:39:40|42968.3|42948.3|42970.8|42950.8|42970.8|42950.8|42968.3|42948.3|1
1626345590000|2021-07-15 10:39:50|42972.6|42952.6|42980.8|42960.8|42980.8|42960.8|42972.6|42952.6|4
1626345600000|2021-07-15 10:40:00|42983.3|42963.3|42970.8|42950.8|42983.3|42963.3|42970.8|42950.8|11
1626345610000|2021-07-15 10:40:10|42972.6|42952.6|42965.8|42945.8|42972.6|42952.6|42965.8|42945.8|7
1626345620000|2021-07-15 10:40:20|42959|42939|42963.3|42943.3|42963.3|42943.3|42958.3|42938.3|17
1626345630000|2021-07-15 10:40:30|42961.5|42941.5|42960.8|42940.8|42961.5|42941.5|42960.8|42940.8|3
1626345640000|2021-07-15 10:40:40|42962.6|42942.6|42965.8|42945.8|42965.8|42945.8|42962.6|42942.6|0
1626345650000|2021-07-15 10:40:50|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|42967.6|42947.6|0
1626345660000|2021-07-15 10:41:00|42969.4|42949.4|42970.8|42950.8|42972.6|42952.6|42969.4|42949.4|3
1626345670000|2021-07-15 10:41:10|42968.3|42948.3|42968.3|42948.3|42968.3|42948.3|42968.3|42948.3|2
1626345680000|2021-07-15 10:41:20|42965.8|42945.8|42968.3|42948.3|42968.3|42948.3|42965.8|42945.8|2
1626345690000|2021-07-15 10:41:30|42969|42949|42965.8|42945.8|42970.8|42950.8|42965.8|42945.8|3
1626345700000|2021-07-15 10:41:40|42966.5|42946.5|42968.3|42948.3|42968.3|42948.3|42966.5|42946.5|1
1626345710000|2021-07-15 10:41:50|42965.8|42945.8|42963.3|42943.3|42965.8|42945.8|42963.3|42943.3|25
1626345720000|2021-07-15 10:42:00|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|4
1626345730000|2021-07-15 10:42:10|42967.6|42947.6|42973.3|42953.3|42976.5|42956.5|42967.6|42947.6|11
1626345750000|2021-07-15 10:42:30|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|0
1626345760000|2021-07-15 10:42:40|42976.9|42956.9|42975.8|42955.8|42976.9|42956.9|42975.8|42955.8|0
1626345770000|2021-07-15 10:42:50|42974|42954|42973.3|42953.3|42975.1|42955.1|42973.3|42953.3|0
1626345780000|2021-07-15 10:43:00|42975.1|42955.1|42973.3|42953.3|42975.1|42955.1|42973.3|42953.3|5
1626345800000|2021-07-15 10:43:20|42971.5|42951.5|42970.8|42950.8|42971.5|42951.5|42970.8|42950.8|2
1626345810000|2021-07-15 10:43:30|42972.6|42952.6|42973.3|42953.3|42973.3|42953.3|42972.6|42952.6|0
1626345820000|2021-07-15 10:43:40|42974|42954|42974|42954|42974|42954|42974|42954|1
1626345840000|2021-07-15 10:44:00|42973.3|42953.3|42980.8|42960.8|42980.8|42960.8|42973.3|42953.3|8
1626345850000|2021-07-15 10:44:10|||||||||2
1626345860000|2021-07-15 10:44:20|42983.3|42963.3|42985.8|42965.8|42985.8|42965.8|42983.3|42963.3|2
1626345870000|2021-07-15 10:44:30|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|1
1626345880000|2021-07-15 10:44:40|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|3
1626345890000|2021-07-15 10:44:50|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42985.8|42965.8|3
1626345900000|2021-07-15 10:45:00|42985.8|42965.8|42981.5|42961.5|42985.8|42965.8|42981.5|42961.5|6
1626345910000|2021-07-15 10:45:10|42983.3|42963.3|42985.8|42965.8|42985.8|42965.8|42983.3|42963.3|1
1626345930000|2021-07-15 10:45:30|42984|42964|42983.3|42963.3|42985.8|42965.8|42983.3|42963.3|5
1626345940000|2021-07-15 10:45:40|42979.7|42959.7|42979|42959|42979.7|42959.7|42979|42959|23
1626345950000|2021-07-15 10:45:50|42978.3|42958.3|42975.8|42955.8|42978.3|42958.3|42975.8|42955.8|3
1626345960000|2021-07-15 10:46:00|42978.3|42958.3|42978.3|42958.3|42978.3|42958.3|42975.8|42955.8|4
1626345970000|2021-07-15 10:46:10|||||||||1
1626345980000|2021-07-15 10:46:20|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|2
1626345990000|2021-07-15 10:46:30|42978.3|42958.3|42980.8|42960.8|42980.8|42960.8|42978.3|42958.3|5
1626346000000|2021-07-15 10:46:40|||||||||6
1626346010000|2021-07-15 10:46:50|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|2
1626346020000|2021-07-15 10:47:00|42981.5|42961.5|42990.8|42970.8|42990.8|42970.8|42980.8|42960.8|5
1626346030000|2021-07-15 10:47:10|42988.3|42968.3|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|6
1626346040000|2021-07-15 10:47:20|42990.8|42970.8|42988.3|42968.3|42992.6|42972.6|42985.8|42965.8|8
1626346050000|2021-07-15 10:47:30|||||||||4
1626346060000|2021-07-15 10:47:40|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|1
1626346070000|2021-07-15 10:47:50|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|2
1626346080000|2021-07-15 10:48:00|42990.8|42970.8|42993.3|42973.3|42995.8|42975.8|42990.8|42970.8|10
1626346090000|2021-07-15 10:48:10|||||||||3
1626346100000|2021-07-15 10:48:20|42995.8|42975.8|42993.3|42973.3|42995.8|42975.8|42993.3|42973.3|1
1626346110000|2021-07-15 10:48:30|42989|42969|42990.8|42970.8|42990.8|42970.8|42989|42969|4
1626346120000|2021-07-15 10:48:40|42989|42969|42985.8|42965.8|42989|42969|42985.8|42965.8|1
1626346130000|2021-07-15 10:48:50|42983.3|42963.3|42985.8|42965.8|42985.8|42965.8|42983.3|42963.3|3
1626346140000|2021-07-15 10:49:00|42983.3|42963.3|42983.3|42963.3|42985.8|42965.8|42983.3|42963.3|1
1626346150000|2021-07-15 10:49:10|42985.1|42965.1|42985.8|42965.8|42985.8|42965.8|42985.1|42965.1|5
1626346160000|2021-07-15 10:49:20|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|0
1626346170000|2021-07-15 10:49:30|42982.6|42962.6|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|2
1626346190000|2021-07-15 10:49:50|||||||||4
1626346200000|2021-07-15 10:50:00|42985.1|42965.1|42985.8|42965.8|42986.5|42966.5|42985.1|42965.1|2
1626346210000|2021-07-15 10:50:10|42987.6|42967.6|42988.3|42968.3|42988.3|42968.3|42987.6|42967.6|4
1626346220000|2021-07-15 10:50:20|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|3
1626346230000|2021-07-15 10:50:30|42992.6|42972.6|42990.8|42970.8|42992.6|42972.6|42988.3|42968.3|1
1626346240000|2021-07-15 10:50:40|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1626346250000|2021-07-15 10:50:50|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|5
1626346260000|2021-07-15 10:51:00|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|2
1626346280000|2021-07-15 10:51:20|42987.2|42967.2|42980.8|42960.8|42987.2|42967.2|42980.8|42960.8|8
1626346290000|2021-07-15 10:51:30|42979|42959|42978.3|42958.3|42980.1|42960.1|42978.3|42958.3|1
1626346300000|2021-07-15 10:51:40|42980.1|42960.1|42980.8|42960.8|42980.8|42960.8|42980.1|42960.1|0
1626346320000|2021-07-15 10:52:00|42978.3|42958.3|42980.8|42960.8|42982.6|42962.6|42978.3|42958.3|1
1626346330000|2021-07-15 10:52:10|42983.3|42963.3|42985.8|42965.8|42985.8|42965.8|42982.6|42962.6|1
1626346340000|2021-07-15 10:52:20|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|3
1626346350000|2021-07-15 10:52:30|42985.8|42965.8|42991.5|42971.5|42991.5|42971.5|42985.8|42965.8|2
1626346360000|2021-07-15 10:52:40|42988.3|42968.3|42983.3|42963.3|42988.3|42968.3|42983.3|42963.3|4
1626346370000|2021-07-15 10:52:50|||||||||1
1626346390000|2021-07-15 10:53:10|42980.8|42960.8|42983.3|42963.3|42983.3|42963.3|42980.8|42960.8|2
1626346410000|2021-07-15 10:53:30|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|4
1626346430000|2021-07-15 10:53:50|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|42993.3|42973.3|1
1626346440000|2021-07-15 10:54:00|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|4
1626346460000|2021-07-15 10:54:20|43001.9|42981.9|43003.3|42983.3|43005.8|42985.8|43001.9|42981.9|10
1626346470000|2021-07-15 10:54:30|43005.1|42985.1|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|5
1626346480000|2021-07-15 10:54:40|||||||||3
1626346500000|2021-07-15 10:55:00|43002.6|42982.6|43000.8|42980.8|43002.6|42982.6|43000.8|42980.8|4
1626346520000|2021-07-15 10:55:20|42999|42979|43000.8|42980.8|43000.8|42980.8|42998.3|42978.3|0
1626346530000|2021-07-15 10:55:30|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|6
1626346540000|2021-07-15 10:55:40|43004|42984|43008.3|42988.3|43008.3|42988.3|43004|42984|5
1626346550000|2021-07-15 10:55:50|43006.5|42986.5|43010.8|42990.8|43010.8|42990.8|43006.5|42986.5|4
1626346560000|2021-07-15 10:56:00|43012.6|42992.6|43013.3|42993.3|43013.3|42993.3|43012.6|42992.6|3
1626346570000|2021-07-15 10:56:10|43015.1|42995.1|43018.3|42998.3|43018.3|42998.3|43015.1|42995.1|4
1626346580000|2021-07-15 10:56:20|43020.1|43000.1|43018.3|42998.3|43022.6|43002.6|43017.6|42997.6|11
1626346600000|2021-07-15 10:56:40|||||||||1
1626346610000|2021-07-15 10:56:50|43016.5|42996.5|43013.3|42993.3|43016.5|42996.5|43013.3|42993.3|3
1626346620000|2021-07-15 10:57:00|43010.8|42990.8|43013.3|42993.3|43013.3|42993.3|43010.8|42990.8|0
1626346630000|2021-07-15 10:57:10|43011.5|42991.5|43010.8|42990.8|43011.5|42991.5|43010.8|42990.8|0
1626346640000|2021-07-15 10:57:20|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|43008.3|42988.3|7
1626346650000|2021-07-15 10:57:30|43006.5|42986.5|43005.8|42985.8|43006.5|42986.5|43003.3|42983.3|1
1626346660000|2021-07-15 10:57:40|43005.1|42985.1|43005.8|42985.8|43005.8|42985.8|43003.3|42983.3|0
1626346670000|2021-07-15 10:57:50|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|1
1626346680000|2021-07-15 10:58:00|43005.8|42985.8|43005.8|42985.8|43008.3|42988.3|43004|42984|3
1626346690000|2021-07-15 10:58:10|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|1
1626346700000|2021-07-15 10:58:20|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|0
1626346710000|2021-07-15 10:58:30|43005.1|42985.1|43003.3|42983.3|43005.1|42985.1|43003.3|42983.3|1
1626346720000|2021-07-15 10:58:40|43001.5|42981.5|43003.3|42983.3|43003.3|42983.3|43001.5|42981.5|1
1626346730000|2021-07-15 10:58:50|42999|42979|42999|42979|42999|42979|42999|42979|2
1626346740000|2021-07-15 10:59:00|42997.2|42977.2|42985.8|42965.8|42997.2|42977.2|42985.8|42965.8|4
1626346750000|2021-07-15 10:59:10|42987.6|42967.6|42981.5|42961.5|42988.3|42968.3|42981.5|42961.5|4
1626346760000|2021-07-15 10:59:20|42978.3|42958.3|42978.3|42958.3|42979|42959|42975.8|42955.8|13
1626346780000|2021-07-15 10:59:40|42975.8|42955.8|42974|42954|42975.8|42955.8|42974|42954|7
1626346790000|2021-07-15 10:59:50|42973.3|42953.3|42978.3|42958.3|42980.1|42960.1|42970.8|42950.8|12
1626346800000|2021-07-15 11:00:00|42980.1|42960.1|42983.3|42963.3|42983.3|42963.3|42977.6|42957.6|8
1626346810000|2021-07-15 11:00:10|42985.8|42965.8|42990.8|42970.8|42993.3|42973.3|42985.8|42965.8|8
1626346820000|2021-07-15 11:00:20|42988.3|42968.3|42986.5|42966.5|42988.3|42968.3|42984|42964|5
1626346830000|2021-07-15 11:00:30|42989|42969|42986.5|42966.5|42989.7|42969.7|42985.8|42965.8|2
1626346840000|2021-07-15 11:00:40|42985.8|42965.8|42986.5|42966.5|42986.5|42966.5|42983.3|42963.3|0
1626346850000|2021-07-15 11:00:50|42988.3|42968.3|42993.3|42973.3|42993.3|42973.3|42988.3|42968.3|2
1626346860000|2021-07-15 11:01:00|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|1
1626346870000|2021-07-15 11:01:10|42993.3|42973.3|42978.3|42958.3|42993.3|42973.3|42978.3|42958.3|11
1626346880000|2021-07-15 11:01:20|42975.8|42955.8|42975.1|42955.1|42978.3|42958.3|42975.1|42955.1|1
1626346890000|2021-07-15 11:01:30|42978.3|42958.3|42980.8|42960.8|42980.8|42960.8|42975.8|42955.8|2
1626346900000|2021-07-15 11:01:40|42982.6|42962.6|42975.1|42955.1|42982.6|42962.6|42975.1|42955.1|8
1626346910000|2021-07-15 11:01:50|42973.3|42953.3|42966.5|42946.5|42975.1|42955.1|42966.5|42946.5|2
1626346920000|2021-07-15 11:02:00|42969|42949|42965.8|42945.8|42969|42949|42965.8|42945.8|2
1626346930000|2021-07-15 11:02:10|42963.3|42943.3|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|2
1626346940000|2021-07-15 11:02:20|42963.3|42943.3|42965.8|42945.8|42965.8|42945.8|42963.3|42943.3|5
1626346950000|2021-07-15 11:02:30|42963.3|42943.3|42962.6|42942.6|42968.3|42948.3|42960.8|42940.8|10
1626346960000|2021-07-15 11:02:40|42963.3|42943.3|42960.8|42940.8|42963.3|42943.3|42960.1|42940.1|3
1626346970000|2021-07-15 11:02:50|42961.5|42941.5|42961.5|42941.5|42961.5|42941.5|42958.3|42938.3|4
1626346980000|2021-07-15 11:03:00|42960.8|42940.8|42956.5|42936.5|42960.8|42940.8|42956.5|42936.5|0
1626346990000|2021-07-15 11:03:10|42960.8|42940.8|42956.5|42936.5|42962.6|42942.6|42956.5|42936.5|28
1626347000000|2021-07-15 11:03:20|42954|42934|42952.2|42932.2|42954|42934|42952.2|42932.2|5
1626347010000|2021-07-15 11:03:30|42954|42934|42952.2|42932.2|42954|42934|42951.5|42931.5|2
1626347020000|2021-07-15 11:03:40|42950.8|42930.8|42951.5|42931.5|42951.5|42931.5|42950.8|42930.8|3
1626347030000|2021-07-15 11:03:50|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42951.5|42931.5|0
1626347040000|2021-07-15 11:04:00|42954|42934|42954|42934|42954|42934|42954|42934|3
1626347050000|2021-07-15 11:04:10|42951.5|42931.5|42950.8|42930.8|42951.5|42931.5|42950.8|42930.8|8
1626347060000|2021-07-15 11:04:20|42951.5|42931.5|42955.8|42935.8|42955.8|42935.8|42950.8|42930.8|2
1626347070000|2021-07-15 11:04:30|42957.6|42937.6|42951.5|42931.5|42957.6|42937.6|42951.5|42931.5|10
1626347080000|2021-07-15 11:04:40|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|0
1626347090000|2021-07-15 11:04:50|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|0
1626347100000|2021-07-15 11:05:00|42948.3|42928.3|42946.5|42926.5|42950.1|42930.1|42946.5|42926.5|2
1626347110000|2021-07-15 11:05:10|42948.3|42928.3|42951.5|42931.5|42951.5|42931.5|42948.3|42928.3|2
1626347120000|2021-07-15 11:05:20|42950.8|42930.8|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|2
1626347130000|2021-07-15 11:05:30|42946.5|42926.5|42946.5|42926.5|42948.3|42928.3|42946.5|42926.5|1
1626347140000|2021-07-15 11:05:40|42948.3|42928.3|42951.5|42931.5|42953.3|42933.3|42948.3|42928.3|1
1626347150000|2021-07-15 11:05:50|42952.2|42932.2|42953.3|42933.3|42955.8|42935.8|42952.2|42932.2|17
1626347160000|2021-07-15 11:06:00|42952.6|42932.6|42943.3|42923.3|42952.6|42932.6|42943.3|42923.3|5
1626347170000|2021-07-15 11:06:10|42941.5|42921.5|42911.5|42891.5|42941.5|42921.5|42903.3|42883.3|24
1626347180000|2021-07-15 11:06:20|42912.2|42892.2|42909.7|42889.7|42916.5|42896.5|42909.7|42889.7|25
1626347190000|2021-07-15 11:06:30|42908.3|42888.3|42911.5|42891.5|42911.5|42891.5|42905.1|42885.1|21
1626347200000|2021-07-15 11:06:40|42915.1|42895.1|42920.8|42900.8|42920.8|42900.8|42913.3|42893.3|24
1626347210000|2021-07-15 11:06:50|42923.3|42903.3|42933.3|42913.3|42933.3|42913.3|42923.3|42903.3|12
1626347220000|2021-07-15 11:07:00|42936.9|42916.9|42933.3|42913.3|42938.3|42918.3|42933.3|42913.3|9
1626347230000|2021-07-15 11:07:10|42931.5|42911.5|42933.3|42913.3|42933.3|42913.3|42931.5|42911.5|0
1626347240000|2021-07-15 11:07:20|42932.6|42912.6|42925.8|42905.8|42932.6|42912.6|42925.8|42905.8|13
1626347250000|2021-07-15 11:07:30|42923.3|42903.3|42920.1|42900.1|42923.3|42903.3|42918.3|42898.3|13
1626347260000|2021-07-15 11:07:40|42919|42899|42923.3|42903.3|42923.3|42903.3|42918.3|42898.3|2
1626347270000|2021-07-15 11:07:50|42920.8|42900.8|42918.3|42898.3|42921.5|42901.5|42916.5|42896.5|9
1626347280000|2021-07-15 11:08:00|42920.8|42900.8|42911.5|42891.5|42920.8|42900.8|42908.3|42888.3|15
1626347290000|2021-07-15 11:08:10|42913.3|42893.3|42906.5|42886.5|42913.3|42893.3|42906.5|42886.5|13
1626347300000|2021-07-15 11:08:20|42908.3|42888.3|42916.2|42896.2|42916.2|42896.2|42908.3|42888.3|11
1626347310000|2021-07-15 11:08:30|42918|42898|42920.1|42900.1|42920.1|42900.1|42916.2|42896.2|3
1626347320000|2021-07-15 11:08:40|42923.3|42903.3|42920.8|42900.8|42923.3|42903.3|42920.8|42900.8|22
1626347330000|2021-07-15 11:08:50|42921.5|42901.5|42916.5|42896.5|42921.5|42901.5|42916.5|42896.5|7
1626347340000|2021-07-15 11:09:00|42917.2|42897.2|42919.7|42899.7|42919.7|42899.7|42916.5|42896.5|7
1626347350000|2021-07-15 11:09:10|42917.9|42897.9|42912.2|42892.2|42919|42899|42912.2|42892.2|12
1626347360000|2021-07-15 11:09:20|42911.5|42891.5|42916.5|42896.5|42916.5|42896.5|42911.5|42891.5|3
1626347370000|2021-07-15 11:09:30|42918.3|42898.3|42919.7|42899.7|42921.5|42901.5|42918.3|42898.3|0
1626347380000|2021-07-15 11:09:40|42921.5|42901.5|42919.7|42899.7|42924.7|42904.7|42919.7|42899.7|1
1626347390000|2021-07-15 11:09:50|42921.5|42901.5|42929.7|42909.7|42929.7|42909.7|42919.7|42899.7|4
1626347400000|2021-07-15 11:10:00|42927.2|42907.2|42929.7|42909.7|42932.2|42912.2|42927.2|42907.2|6
1626347410000|2021-07-15 11:10:10|42932.2|42912.2|42932.2|42912.2|42932.2|42912.2|42929|42909|5
1626347420000|2021-07-15 11:10:20|42934|42914|42932.2|42912.2|42934|42914|42930.4|42910.4|13
1626347430000|2021-07-15 11:10:30|42936.5|42916.5|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|5
1626347440000|2021-07-15 11:10:40|42939|42919|42929.7|42909.7|42939.7|42919.7|42929.7|42909.7|5
1626347450000|2021-07-15 11:10:50|42927.2|42907.2|42927.9|42907.9|42929.7|42909.7|42927.2|42907.2|1
1626347460000|2021-07-15 11:11:00|42929.7|42909.7|42924.7|42904.7|42929.7|42909.7|42924.7|42904.7|2
1626347470000|2021-07-15 11:11:10|42922.2|42902.2|42912.9|42892.9|42922.2|42902.2|42912.9|42892.9|4
1626347480000|2021-07-15 11:11:20|42912.2|42892.2|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|0
1626347500000|2021-07-15 11:11:40|42909.7|42889.7|42914.7|42894.7|42917.2|42897.2|42909.7|42889.7|6
1626347510000|2021-07-15 11:11:50|42917.2|42897.2|42927.2|42907.2|42927.2|42907.2|42914.7|42894.7|7
1626347520000|2021-07-15 11:12:00|42929.7|42909.7|42932.2|42912.2|42932.2|42912.2|42929.7|42909.7|2
1626347530000|2021-07-15 11:12:10|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|2
1626347540000|2021-07-15 11:12:20|42937.9|42917.9|42937.2|42917.2|42937.9|42917.9|42934.7|42914.7|2
1626347550000|2021-07-15 11:12:30|42935.4|42915.4|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|3
1626347560000|2021-07-15 11:12:40|42942.2|42922.2|42937.2|42917.2|42942.2|42922.2|42937.2|42917.2|0
1626347570000|2021-07-15 11:12:50|42935.4|42915.4|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|1
1626347580000|2021-07-15 11:13:00|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42932.2|42912.2|7
1626347590000|2021-07-15 11:13:10|42939.7|42919.7|42934.7|42914.7|42939.7|42919.7|42934.7|42914.7|1
1626347600000|2021-07-15 11:13:20|||||||||1
1626347610000|2021-07-15 11:13:30|42935.4|42915.4|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|3
1626347620000|2021-07-15 11:13:40|||||||||5
1626347630000|2021-07-15 11:13:50|42937.9|42917.9|42934.7|42914.7|42939.7|42919.7|42922.2|42902.2|32
1626347640000|2021-07-15 11:14:00|42932.2|42912.2|42934.7|42914.7|42934.7|42914.7|42932.2|42912.2|5
1626347650000|2021-07-15 11:14:10|42932.9|42912.9|42927.2|42907.2|42932.9|42912.9|42927.2|42907.2|8
1626347660000|2021-07-15 11:14:20|42929.7|42909.7|42939.7|42919.7|42939.7|42919.7|42929.7|42909.7|39
1626347670000|2021-07-15 11:14:30|42940.4|42920.4|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|3
1626347680000|2021-07-15 11:14:40|||||||||1
1626347690000|2021-07-15 11:14:50|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|1
1626347700000|2021-07-15 11:15:00|42939|42919|42914.7|42894.7|42939.7|42919.7|42914.7|42894.7|8
1626347710000|2021-07-15 11:15:10|42912.9|42892.9|42914.7|42894.7|42914.7|42894.7|42912.9|42892.9|4
1626347720000|2021-07-15 11:15:20|42916.5|42896.5|42917.2|42897.2|42917.2|42897.2|42914.7|42894.7|5
1626347730000|2021-07-15 11:15:30|42919.7|42899.7|42912.2|42892.2|42919.7|42899.7|42912.2|42892.2|12
1626347740000|2021-07-15 11:15:40|||||||||4
1626347750000|2021-07-15 11:15:50|42914|42894|42917.2|42897.2|42917.2|42897.2|42914|42894|3
1626347760000|2021-07-15 11:16:00|42919|42899|42929.7|42909.7|42929.7|42909.7|42919|42899|7
1626347770000|2021-07-15 11:16:10|42932.2|42912.2|42934.7|42914.7|42937.2|42917.2|42932.2|42912.2|7
1626347780000|2021-07-15 11:16:20|42936.5|42916.5|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|3
1626347790000|2021-07-15 11:16:30|42936.5|42916.5|42929.7|42909.7|42937.2|42917.2|42929.7|42909.7|2
1626347800000|2021-07-15 11:16:40|42931.5|42911.5|42932.2|42912.2|42932.2|42912.2|42931.5|42911.5|0
1626347810000|2021-07-15 11:16:50|42929.7|42909.7|42924.7|42904.7|42929.7|42909.7|42924.7|42904.7|3
1626347820000|2021-07-15 11:17:00|42922.2|42902.2|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|0
1626347830000|2021-07-15 11:17:10|42924|42904|42919.7|42899.7|42924.7|42904.7|42919.7|42899.7|2
1626347840000|2021-07-15 11:17:20|42917.9|42897.9|42917.2|42897.2|42917.9|42897.9|42917.2|42897.2|0
1626347850000|2021-07-15 11:17:30|42915.4|42895.4|42919.7|42899.7|42919.7|42899.7|42914.7|42894.7|4
1626347860000|2021-07-15 11:17:40|42920.4|42900.4|42919.7|42899.7|42922.2|42902.2|42919.7|42899.7|2
1626347870000|2021-07-15 11:17:50|42917.9|42897.9|42919.7|42899.7|42919.7|42899.7|42917.9|42897.9|3
1626347880000|2021-07-15 11:18:00|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|3
1626347890000|2021-07-15 11:18:10|42912.9|42892.9|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|8
1626347900000|2021-07-15 11:18:20|42914.7|42894.7|42919.7|42899.7|42922.2|42902.2|42914.7|42894.7|3
1626347910000|2021-07-15 11:18:30|42922.2|42902.2|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|2
1626347920000|2021-07-15 11:18:40|42927.2|42907.2|42922.2|42902.2|42927.2|42907.2|42922.2|42902.2|0
1626347930000|2021-07-15 11:18:50|42919.7|42899.7|42922.2|42902.2|42924|42904|42919.7|42899.7|3
1626347940000|2021-07-15 11:19:00|42919.7|42899.7|42912.2|42892.2|42919.7|42899.7|42912.2|42892.2|19
1626347950000|2021-07-15 11:19:10|42911.5|42891.5|42901.5|42881.5|42911.5|42891.5|42897.9|42877.9|11
1626347960000|2021-07-15 11:19:20|42899.7|42879.7|42864.7|42844.7|42902.2|42882.2|42862.2|42842.2|20
1626347970000|2021-07-15 11:19:30|42864|42844|42876.5|42856.5|42876.5|42856.5|42862.2|42842.2|11
1626347980000|2021-07-15 11:19:40|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|6
1626347990000|2021-07-15 11:19:50|42881.5|42861.5|42882.9|42862.9|42882.9|42862.9|42881.5|42861.5|4
1626348000000|2021-07-15 11:20:00|42884.7|42864.7|42882.2|42862.2|42887.2|42867.2|42879.7|42859.7|7
1626348010000|2021-07-15 11:20:10|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42876.5|42856.5|18
1626348020000|2021-07-15 11:20:20|42877.9|42857.9|42874|42854|42877.9|42857.9|42874|42854|5
1626348030000|2021-07-15 11:20:30|42874.7|42854.7|42877.2|42857.2|42877.2|42857.2|42874|42854|16
1626348040000|2021-07-15 11:20:40|42879.7|42859.7|42881.5|42861.5|42881.5|42861.5|42879.7|42859.7|2
1626348050000|2021-07-15 11:20:50|42882.2|42862.2|42882.2|42862.2|42884.7|42864.7|42882.2|42862.2|4
1626348060000|2021-07-15 11:21:00|42884.7|42864.7|42882.2|42862.2|42887.2|42867.2|42879.7|42859.7|19
1626348070000|2021-07-15 11:21:10|42884.7|42864.7|42877.2|42857.2|42885.4|42865.4|42874.7|42854.7|38
1626348080000|2021-07-15 11:21:20|42880.4|42860.4|42882.2|42862.2|42882.2|42862.2|42880.4|42860.4|2
1626348090000|2021-07-15 11:21:30|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|42879.7|42859.7|4
1626348100000|2021-07-15 11:21:40|42881.5|42861.5|42872.2|42852.2|42881.5|42861.5|42872.2|42852.2|10
1626348110000|2021-07-15 11:21:50|42874|42854|42882.9|42862.9|42882.9|42862.9|42874|42854|3
1626348120000|2021-07-15 11:22:00|42884.7|42864.7|42887.9|42867.9|42887.9|42867.9|42882.2|42862.2|8
1626348130000|2021-07-15 11:22:10|42884.7|42864.7|42887.2|42867.2|42887.2|42867.2|42884.7|42864.7|23
1626348140000|2021-07-15 11:22:20|||||||||1
1626348150000|2021-07-15 11:22:30|42886.5|42866.5|42889.7|42869.7|42892.9|42872.9|42886.5|42866.5|13
1626348160000|2021-07-15 11:22:40|42887.2|42867.2|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|2
1626348170000|2021-07-15 11:22:50|42882.9|42862.9|42877.2|42857.2|42882.9|42862.9|42874.7|42854.7|16
1626348180000|2021-07-15 11:23:00|42879|42859|42881.5|42861.5|42882.2|42862.2|42877.2|42857.2|1
1626348190000|2021-07-15 11:23:10|42882.2|42862.2|42880.4|42860.4|42882.2|42862.2|42880.4|42860.4|0
1626348200000|2021-07-15 11:23:20|42875.4|42855.4|42879.7|42859.7|42879.7|42859.7|42875.4|42855.4|1
1626348210000|2021-07-15 11:23:30|42877.9|42857.9|42882.2|42862.2|42882.2|42862.2|42875.4|42855.4|6
1626348220000|2021-07-15 11:23:40|42887.2|42867.2|42879.7|42859.7|42887.2|42867.2|42877.2|42857.2|14
1626348230000|2021-07-15 11:23:50|42881.5|42861.5|42877.2|42857.2|42882.2|42862.2|42877.2|42857.2|2
1626348240000|2021-07-15 11:24:00|42881.5|42861.5|42877.2|42857.2|42882.2|42862.2|42877.2|42857.2|3
1626348250000|2021-07-15 11:24:10|42875.4|42855.4|42877.2|42857.2|42877.2|42857.2|42872.2|42852.2|1
1626348260000|2021-07-15 11:24:20|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|7
1626348270000|2021-07-15 11:24:30|42868.6|42848.6|42864.7|42844.7|42868.6|42848.6|42864.7|42844.7|10
1626348280000|2021-07-15 11:24:40|42862.9|42842.9|42864.7|42844.7|42864.7|42844.7|42859.7|42839.7|17
1626348290000|2021-07-15 11:24:50|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|1
1626348300000|2021-07-15 11:25:00|42869.7|42849.7|42869.7|42849.7|42872.2|42852.2|42867.2|42847.2|7
1626348310000|2021-07-15 11:25:10|42867.2|42847.2|42869.7|42849.7|42871.5|42851.5|42867.2|42847.2|5
1626348320000|2021-07-15 11:25:20|42872.2|42852.2|42877.2|42857.2|42877.2|42857.2|42872.2|42852.2|3
1626348330000|2021-07-15 11:25:30|42875.4|42855.4|42864.7|42844.7|42875.4|42855.4|42864.7|42844.7|5
1626348340000|2021-07-15 11:25:40|42862.2|42842.2|42864.7|42844.7|42867.2|42847.2|42862.2|42842.2|2
1626348350000|2021-07-15 11:25:50|42862.2|42842.2|42867.2|42847.2|42867.2|42847.2|42862.2|42842.2|1
1626348360000|2021-07-15 11:26:00|42863.6|42843.6|42867.2|42847.2|42867.2|42847.2|42862.2|42842.2|2
1626348370000|2021-07-15 11:26:10|42869|42849|42862.2|42842.2|42872.2|42852.2|42862.2|42842.2|29
1626348380000|2021-07-15 11:26:20|42860.4|42840.4|42862.2|42842.2|42862.2|42842.2|42860.4|42840.4|1
1626348390000|2021-07-15 11:26:30|42859.7|42839.7|42864.7|42844.7|42864.7|42844.7|42859.7|42839.7|9
1626348400000|2021-07-15 11:26:40|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42862.2|42842.2|1
1626348410000|2021-07-15 11:26:50|42869|42849|42872.2|42852.2|42872.2|42852.2|42867.2|42847.2|1
1626348420000|2021-07-15 11:27:00|42869.7|42849.7|42873.3|42853.3|42873.3|42853.3|42869.7|42849.7|12
1626348430000|2021-07-15 11:27:10|42871.5|42851.5|42872.2|42852.2|42874.7|42854.7|42869.7|42849.7|7
1626348440000|2021-07-15 11:27:20|42874.7|42854.7|42874.7|42854.7|42876.5|42856.5|42874.7|42854.7|2
1626348450000|2021-07-15 11:27:30|||||||||2
1626348460000|2021-07-15 11:27:40|42877.2|42857.2|42879.7|42859.7|42879.7|42859.7|42877.2|42857.2|4
1626348470000|2021-07-15 11:27:50|42882.2|42862.2|42884.7|42864.7|42884.7|42864.7|42882.2|42862.2|3
1626348480000|2021-07-15 11:28:00|42886.5|42866.5|42892.2|42872.2|42892.2|42872.2|42886.5|42866.5|12
1626348490000|2021-07-15 11:28:10|42890.4|42870.4|42889.7|42869.7|42892.2|42872.2|42889.7|42869.7|4
1626348500000|2021-07-15 11:28:20|42887.2|42867.2|42884.7|42864.7|42887.2|42867.2|42884.7|42864.7|6
1626348510000|2021-07-15 11:28:30|42887.2|42867.2|42882.2|42862.2|42887.2|42867.2|42882.2|42862.2|0
1626348520000|2021-07-15 11:28:40|42884.7|42864.7|42887.2|42867.2|42887.2|42867.2|42884.7|42864.7|7
1626348530000|2021-07-15 11:28:50|42884.7|42864.7|42879.7|42859.7|42886.5|42866.5|42879.7|42859.7|4
1626348540000|2021-07-15 11:29:00|42881.5|42861.5|42877.2|42857.2|42882.2|42862.2|42874.7|42854.7|21
1626348550000|2021-07-15 11:29:10|42876.5|42856.5|42877.2|42857.2|42877.2|42857.2|42876.5|42856.5|0
1626348560000|2021-07-15 11:29:20|42874.7|42854.7|42876.5|42856.5|42876.5|42856.5|42874.7|42854.7|2
1626348570000|2021-07-15 11:29:30|42872.2|42852.2|42874.7|42854.7|42874.7|42854.7|42872.2|42852.2|1
1626348580000|2021-07-15 11:29:40|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|1
1626348590000|2021-07-15 11:29:50|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|0
1626348600000|2021-07-15 11:30:00|42867.9|42847.9|42864.7|42844.7|42869.7|42849.7|42860.4|42840.4|11
1626348610000|2021-07-15 11:30:10|42866.5|42846.5|42869.7|42849.7|42872.9|42852.9|42866.5|42846.5|9
1626348620000|2021-07-15 11:30:20|42867.9|42847.9|42865.4|42845.4|42867.9|42847.9|42864.7|42844.7|2
1626348630000|2021-07-15 11:30:30|42867.2|42847.2|42875.4|42855.4|42875.4|42855.4|42867.2|42847.2|5
1626348640000|2021-07-15 11:30:40|42877.2|42857.2|42879.7|42859.7|42879.7|42859.7|42877.2|42857.2|7
1626348650000|2021-07-15 11:30:50|42880.4|42860.4|42880.4|42860.4|42881.1|42861.1|42880.4|42860.4|25
1626348660000|2021-07-15 11:31:00|42885.4|42865.4|42899.7|42879.7|42901.5|42881.5|42885.4|42865.4|14
1626348670000|2021-07-15 11:31:10|42904|42884|42898.3|42878.3|42904|42884|42897.2|42877.2|21
1626348680000|2021-07-15 11:31:20|42894.7|42874.7|42894.7|42874.7|42897.9|42877.9|42894.7|42874.7|4
1626348690000|2021-07-15 11:31:30|42896.5|42876.5|42894.7|42874.7|42897.2|42877.2|42894.7|42874.7|9
1626348700000|2021-07-15 11:31:40|42896.5|42876.5|42898.3|42878.3|42902.2|42882.2|42894.7|42874.7|73
1626348710000|2021-07-15 11:31:50|42896.5|42876.5|42889|42869|42896.5|42876.5|42889|42869|10
1626348720000|2021-07-15 11:32:00|42891.5|42871.5|42894.7|42874.7|42897.2|42877.2|42891.5|42871.5|13
1626348730000|2021-07-15 11:32:10|42896.5|42876.5|42899.7|42879.7|42900.4|42880.4|42896.5|42876.5|10
1626348740000|2021-07-15 11:32:20|42900.4|42880.4|42903.3|42883.3|42903.3|42883.3|42899|42879|20
1626348750000|2021-07-15 11:32:30|42904|42884|42916.5|42896.5|42916.5|42896.5|42904|42884|14
1626348760000|2021-07-15 11:32:40|42912.9|42892.9|42914.7|42894.7|42914.7|42894.7|42909.7|42889.7|34
1626348770000|2021-07-15 11:32:50|42912.9|42892.9|42901.5|42881.5|42912.9|42892.9|42901.5|42881.5|4
1626348780000|2021-07-15 11:33:00|42902.2|42882.2|42902.9|42882.9|42904.7|42884.7|42901.5|42881.5|2
1626348790000|2021-07-15 11:33:10|42904.7|42884.7|42892.2|42872.2|42904.7|42884.7|42890.4|42870.4|23
1626348800000|2021-07-15 11:33:20|42894.7|42874.7|42899.7|42879.7|42899.7|42879.7|42892.9|42872.9|3
1626348810000|2021-07-15 11:33:30|42902.2|42882.2|42904.7|42884.7|42906.5|42886.5|42899.7|42879.7|5
1626348820000|2021-07-15 11:33:40|42901.5|42881.5|42902.9|42882.9|42904.7|42884.7|42899.7|42879.7|2
1626348830000|2021-07-15 11:33:50|42904.7|42884.7|42902.2|42882.2|42904.7|42884.7|42902.2|42882.2|3
1626348840000|2021-07-15 11:34:00|42899.7|42879.7|42897.9|42877.9|42899.7|42879.7|42897.9|42877.9|4
1626348850000|2021-07-15 11:34:10|42899.7|42879.7|42894.7|42874.7|42899.7|42879.7|42894.7|42874.7|6
1626348860000|2021-07-15 11:34:20|42892.9|42872.9|42899.7|42879.7|42899.7|42879.7|42892.9|42872.9|21
1626348870000|2021-07-15 11:34:30|42901.5|42881.5|42899.7|42879.7|42902.9|42882.9|42899.7|42879.7|10
1626348880000|2021-07-15 11:34:40|42901.5|42881.5|42897.2|42877.2|42901.5|42881.5|42897.2|42877.2|9
1626348890000|2021-07-15 11:34:50|42895.4|42875.4|42902.2|42882.2|42902.2|42882.2|42892.9|42872.9|15
1626348900000|2021-07-15 11:35:00|42901.5|42881.5|42904.7|42884.7|42904.7|42884.7|42899.7|42879.7|4
1626348910000|2021-07-15 11:35:10|42907.2|42887.2|42917.2|42897.2|42917.2|42897.2|42907.2|42887.2|4
1626348920000|2021-07-15 11:35:20|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|3
1626348930000|2021-07-15 11:35:30|42922.2|42902.2|42919.7|42899.7|42924.7|42904.7|42919.7|42899.7|1
1626348940000|2021-07-15 11:35:40|42920.4|42900.4|42917.9|42897.9|42922.2|42902.2|42917.9|42897.9|12
1626348950000|2021-07-15 11:35:50|42917.2|42897.2|42924|42904|42924|42904|42914.7|42894.7|14
1626348960000|2021-07-15 11:36:00|42921.5|42901.5|42919|42899|42921.5|42901.5|42919|42899|9
1626348970000|2021-07-15 11:36:10|42914|42894|42916.5|42896.5|42919|42899|42914|42894|5
1626348980000|2021-07-15 11:36:20|42914.7|42894.7|42919|42899|42919|42899|42914|42894|3
1626348990000|2021-07-15 11:36:30|42919.7|42899.7|42919|42899|42920.8|42900.8|42919|42899|1
1626349000000|2021-07-15 11:36:40|42919.7|42899.7|42924|42904|42926.5|42906.5|42919.7|42899.7|1
1626349010000|2021-07-15 11:36:50|42921.5|42901.5|42923.3|42903.3|42923.3|42903.3|42919|42899|2
1626349020000|2021-07-15 11:37:00|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|4
1626349030000|2021-07-15 11:37:10|42923.3|42903.3|42925.8|42905.8|42925.8|42905.8|42923.3|42903.3|5
1626349040000|2021-07-15 11:37:20|42923.3|42903.3|42925.8|42905.8|42925.8|42905.8|42923.3|42903.3|1
1626349050000|2021-07-15 11:37:30|42923.3|42903.3|42925.8|42905.8|42925.8|42905.8|42923.3|42903.3|5
1626349060000|2021-07-15 11:37:40|42924|42904|42921.5|42901.5|42924|42904|42921.5|42901.5|2
1626349080000|2021-07-15 11:38:00|42923.3|42903.3|42923.3|42903.3|42924.7|42904.7|42922.6|42902.6|12
1626349090000|2021-07-15 11:38:10|42924|42904|42925.8|42905.8|42928.3|42908.3|42921.5|42901.5|11
1626349100000|2021-07-15 11:38:20|42927.6|42907.6|42928.3|42908.3|42928.3|42908.3|42927.6|42907.6|3
1626349110000|2021-07-15 11:38:30|42910.8|42890.8|42913.3|42893.3|42915.1|42895.1|42910.8|42890.8|10
1626349120000|2021-07-15 11:38:40|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|2
1626349130000|2021-07-15 11:38:50|42909|42889|42909|42889|42909|42889|42909|42889|2
1626349140000|2021-07-15 11:39:00|42910.8|42890.8|42911.5|42891.5|42911.5|42891.5|42908.3|42888.3|10
1626349150000|2021-07-15 11:39:10|42910.1|42890.1|42905.8|42885.8|42910.1|42890.1|42903.3|42883.3|22
1626349160000|2021-07-15 11:39:20|42907.6|42887.6|42905.1|42885.1|42908.3|42888.3|42901.5|42881.5|7
1626349170000|2021-07-15 11:39:30|42905.8|42885.8|42908.3|42888.3|42908.3|42888.3|42905.8|42885.8|7
1626349180000|2021-07-15 11:39:40|42907.6|42887.6|42903.3|42883.3|42907.6|42887.6|42903.3|42883.3|8
1626349190000|2021-07-15 11:39:50|42901.5|42881.5|42894|42874|42901.5|42881.5|42894|42874|1
1626349200000|2021-07-15 11:40:00|42891.5|42871.5|42886.5|42866.5|42891.5|42871.5|42886.5|42866.5|3
1626349210000|2021-07-15 11:40:10|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1626349220000|2021-07-15 11:40:20|42883.3|42863.3|42885.8|42865.8|42885.8|42865.8|42883.3|42863.3|2
1626349230000|2021-07-15 11:40:30|42890.1|42870.1|42893.3|42873.3|42893.3|42873.3|42890.1|42870.1|5
1626349240000|2021-07-15 11:40:40|42895.8|42875.8|42905.1|42885.1|42905.1|42885.1|42895.8|42875.8|4
1626349250000|2021-07-15 11:40:50|42905.8|42885.8|42899.7|42879.7|42905.8|42885.8|42899.7|42879.7|17
1626349260000|2021-07-15 11:41:00|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|4
1626349270000|2021-07-15 11:41:10|42901.5|42881.5|42898.3|42878.3|42901.5|42881.5|42898.3|42878.3|4
1626349280000|2021-07-15 11:41:20|||||||||1
1626349290000|2021-07-15 11:41:30|42896.5|42876.5|42894|42874|42896.5|42876.5|42894|42874|3
1626349300000|2021-07-15 11:41:40|42896.5|42876.5|42896.5|42876.5|42898.3|42878.3|42896.5|42876.5|3
1626349310000|2021-07-15 11:41:50|42895.8|42875.8|42891.5|42871.5|42895.8|42875.8|42891.5|42871.5|1
1626349320000|2021-07-15 11:42:00|42889|42869|42884.4|42864.4|42889|42869|42884.4|42864.4|5
1626349330000|2021-07-15 11:42:10|42883.7|42863.7|42880.8|42860.8|42883.7|42863.7|42878.3|42858.3|2
1626349340000|2021-07-15 11:42:20|||||||||1
1626349350000|2021-07-15 11:42:30|42883.3|42863.3|42885.8|42865.8|42885.8|42865.8|42883.3|42863.3|1
1626349370000|2021-07-15 11:42:50|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1626349380000|2021-07-15 11:43:00|42889|42869|42888.3|42868.3|42891.5|42871.5|42888.3|42868.3|11
1626349390000|2021-07-15 11:43:10|42886.5|42866.5|42882.2|42862.2|42886.5|42866.5|42882.2|42862.2|15
1626349400000|2021-07-15 11:43:20|42884|42864|42882.2|42862.2|42884|42864|42882.2|42862.2|1
1626349410000|2021-07-15 11:43:30|42879|42859|42863.3|42843.3|42879|42859|42863.3|42843.3|14
1626349420000|2021-07-15 11:43:40|42865.8|42845.8|42862.2|42842.2|42868.3|42848.3|42862.2|42842.2|17
1626349430000|2021-07-15 11:43:50|42864.7|42844.7|42862.2|42842.2|42864.7|42844.7|42859.7|42839.7|8
1626349440000|2021-07-15 11:44:00|42861.5|42841.5|42857.2|42837.2|42861.5|42841.5|42857.2|42837.2|16
1626349450000|2021-07-15 11:44:10|42854.7|42834.7|42861.5|42841.5|42863.3|42843.3|42854.7|42834.7|14
1626349460000|2021-07-15 11:44:20|42863.3|42843.3|42866.5|42846.5|42866.5|42846.5|42863.3|42843.3|3
1626349470000|2021-07-15 11:44:30|42864.7|42844.7|42874.7|42854.7|42874.7|42854.7|42864.7|42844.7|3
1626349480000|2021-07-15 11:44:40|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|42875.4|42855.4|1
1626349490000|2021-07-15 11:44:50|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|42877.2|42857.2|10
1626349500000|2021-07-15 11:45:00|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|8
1626349510000|2021-07-15 11:45:10|42881.1|42861.1|42880.4|42860.4|42881.1|42861.1|42878.6|42858.6|6
1626349520000|2021-07-15 11:45:20|42877.9|42857.9|42884.7|42864.7|42884.7|42864.7|42877.9|42857.9|3
1626349530000|2021-07-15 11:45:30|42886.5|42866.5|42892.9|42872.9|42892.9|42872.9|42886.5|42866.5|1
1626349540000|2021-07-15 11:45:40|42894.7|42874.7|42897.2|42877.2|42897.2|42877.2|42894.7|42874.7|3
1626349550000|2021-07-15 11:45:50|42899|42879|42899.7|42879.7|42899.7|42879.7|42899|42879|7
1626349560000|2021-07-15 11:46:00|42897.2|42877.2|42899.7|42879.7|42899.7|42879.7|42894.7|42874.7|8
1626349570000|2021-07-15 11:46:10|42894.7|42874.7|42892.9|42872.9|42894.7|42874.7|42892.9|42872.9|7
1626349580000|2021-07-15 11:46:20|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|1
1626349590000|2021-07-15 11:46:30|||||||||4
1626349600000|2021-07-15 11:46:40|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|0
1626349610000|2021-07-15 11:46:50|42899.7|42879.7|42899.7|42879.7|42904.7|42884.7|42899.7|42879.7|5
1626349620000|2021-07-15 11:47:00|||||||||2
1626349630000|2021-07-15 11:47:10|||||||||3
1626349640000|2021-07-15 11:47:20|42900.4|42880.4|42897.2|42877.2|42900.4|42880.4|42897.2|42877.2|3
1626349660000|2021-07-15 11:47:40|42902.2|42882.2|42867.2|42847.2|42902.2|42882.2|42865.4|42845.4|10
1626349670000|2021-07-15 11:47:50|42869.7|42849.7|42871.5|42851.5|42871.5|42851.5|42867.2|42847.2|7
1626349680000|2021-07-15 11:48:00|42872.2|42852.2|42869.7|42849.7|42872.2|42852.2|42869.7|42849.7|16
1626349690000|2021-07-15 11:48:10|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42864.7|42844.7|4
1626349700000|2021-07-15 11:48:20|42869.7|42849.7|42869.7|42849.7|42872.2|42852.2|42869.7|42849.7|1
1626349710000|2021-07-15 11:48:30|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|0
1626349720000|2021-07-15 11:48:40|42872.9|42852.9|42874.7|42854.7|42874.7|42854.7|42872.9|42852.9|4
1626349740000|2021-07-15 11:49:00|42872.2|42852.2|42874.7|42854.7|42874.7|42854.7|42869.7|42849.7|16
1626349750000|2021-07-15 11:49:10|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|2
1626349760000|2021-07-15 11:49:20|42878.3|42858.3|42887.2|42867.2|42887.2|42867.2|42878.3|42858.3|6
1626349770000|2021-07-15 11:49:30|42889|42869|42897.2|42877.2|42899.7|42879.7|42889|42869|0
1626349780000|2021-07-15 11:49:40|42894.7|42874.7|42897.2|42877.2|42897.2|42877.2|42894.7|42874.7|0
1626349790000|2021-07-15 11:49:50|42899.7|42879.7|42902.2|42882.2|42902.2|42882.2|42899.7|42879.7|3
1626349800000|2021-07-15 11:50:00|42904|42884|42900.4|42880.4|42904.7|42884.7|42899.7|42879.7|4
1626349810000|2021-07-15 11:50:10|42899.7|42879.7|42897.9|42877.9|42899.7|42879.7|42897.9|42877.9|2
1626349820000|2021-07-15 11:50:20|42899.7|42879.7|42907.2|42887.2|42907.2|42887.2|42899.7|42879.7|4
1626349830000|2021-07-15 11:50:30|42909|42889|42912.2|42892.2|42912.2|42892.2|42909|42889|4
1626349840000|2021-07-15 11:50:40|42912.9|42892.9|42914.7|42894.7|42914.7|42894.7|42909.7|42889.7|4
1626349850000|2021-07-15 11:50:50|42912.2|42892.2|42917.2|42897.2|42919.7|42899.7|42912.2|42892.2|11
1626349860000|2021-07-15 11:51:00|42919.7|42899.7|42914.7|42894.7|42922.2|42902.2|42914.7|42894.7|10
1626349870000|2021-07-15 11:51:10|42912.2|42892.2|42920.4|42900.4|42920.4|42900.4|42912.2|42892.2|8
1626349880000|2021-07-15 11:51:20|42921.5|42901.5|42924.7|42904.7|42926.5|42906.5|42921.5|42901.5|5
1626349890000|2021-07-15 11:51:30|42926.5|42906.5|42924.7|42904.7|42926.5|42906.5|42924.7|42904.7|3
1626349900000|2021-07-15 11:51:40|42924|42904|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|2
1626349910000|2021-07-15 11:51:50|42917.2|42897.2|42907.2|42887.2|42917.2|42897.2|42907.2|42887.2|6
1626349920000|2021-07-15 11:52:00|42907.9|42887.9|42917.2|42897.2|42917.2|42897.2|42907.2|42887.2|4
1626349930000|2021-07-15 11:52:10|42919|42899|42911.1|42891.1|42919.7|42899.7|42908.6|42888.6|13
1626349940000|2021-07-15 11:52:20|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42909.7|42889.7|2
1626349960000|2021-07-15 11:52:40|42909.7|42889.7|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|8
1626349970000|2021-07-15 11:52:50|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|42909.7|42889.7|0
1626349980000|2021-07-15 11:53:00|42907.2|42887.2|42911.5|42891.5|42914|42894|42907.2|42887.2|13
1626349990000|2021-07-15 11:53:10|42909.7|42889.7|42914.7|42894.7|42914.7|42894.7|42909.7|42889.7|5
1626350000000|2021-07-15 11:53:20|42912.2|42892.2|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|0
1626350010000|2021-07-15 11:53:30|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42909.7|42889.7|2
1626350020000|2021-07-15 11:53:40|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|5
1626350030000|2021-07-15 11:53:50|||||||||2
1626350040000|2021-07-15 11:54:00|42917.2|42897.2|42919.7|42899.7|42919.7|42899.7|42914.7|42894.7|6
1626350050000|2021-07-15 11:54:10|42921.5|42901.5|42922.2|42902.2|42924.7|42904.7|42921.5|42901.5|1
1626350060000|2021-07-15 11:54:20|42924|42904|42926.5|42906.5|42926.5|42906.5|42924|42904|1
1626350070000|2021-07-15 11:54:30|42924.7|42904.7|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|4
1626350080000|2021-07-15 11:54:40|42919.7|42899.7|42919.7|42899.7|42922.2|42902.2|42919.7|42899.7|11
1626350090000|2021-07-15 11:54:50|42921.5|42901.5|42922.2|42902.2|42922.2|42902.2|42921.5|42901.5|1
1626350100000|2021-07-15 11:55:00|42919.7|42899.7|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|6
1626350110000|2021-07-15 11:55:10|42917.9|42897.9|42919.7|42899.7|42919.7|42899.7|42917.9|42897.9|1
1626350120000|2021-07-15 11:55:20|42917.2|42897.2|42917.2|42897.2|42919.7|42899.7|42917.2|42897.2|1
1626350130000|2021-07-15 11:55:30|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|1
1626350140000|2021-07-15 11:55:40|42917.2|42897.2|42916.5|42896.5|42917.2|42897.2|42914.7|42894.7|0
1626350150000|2021-07-15 11:55:50|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42914.7|42894.7|1
1626350160000|2021-07-15 11:56:00|42914.7|42894.7|42914.7|42894.7|42919.7|42899.7|42914.7|42894.7|9
1626350170000|2021-07-15 11:56:10|||||||||10
1626350180000|2021-07-15 11:56:20|42919.7|42899.7|42926.5|42906.5|42926.5|42906.5|42919.7|42899.7|5
1626350190000|2021-07-15 11:56:30|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|5
1626350200000|2021-07-15 11:56:40|42929.7|42909.7|42927.2|42907.2|42932.2|42912.2|42927.2|42907.2|5
1626350210000|2021-07-15 11:56:50|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42927.2|42907.2|0
1626350220000|2021-07-15 11:57:00|42930.4|42910.4|42932.2|42912.2|42932.2|42912.2|42930.4|42910.4|5
1626350230000|2021-07-15 11:57:10|42932.9|42912.9|42947.2|42927.2|42947.2|42927.2|42932.9|42912.9|21
1626350240000|2021-07-15 11:57:20|42947.9|42927.9|42949.7|42929.7|42949.7|42929.7|42947.9|42927.9|3
1626350250000|2021-07-15 11:57:30|42946.5|42926.5|42942.2|42922.2|42947.2|42927.2|42942.2|42922.2|2
1626350260000|2021-07-15 11:57:40|42944.7|42924.7|42942.2|42922.2|42944.7|42924.7|42941.5|42921.5|1
1626350270000|2021-07-15 11:57:50|42950.1|42930.1|42952.2|42932.2|42954.7|42934.7|42949|42929|12
1626350280000|2021-07-15 11:58:00|42942.9|42922.9|42945.4|42925.4|42945.4|42925.4|42942.9|42922.9|18
1626350290000|2021-07-15 11:58:10|||||||||5
1626350300000|2021-07-15 11:58:20|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|6
1626350320000|2021-07-15 11:58:40|42945.4|42925.4|42946.5|42926.5|42947.2|42927.2|42944.7|42924.7|0
1626350330000|2021-07-15 11:58:50|42945.4|42925.4|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|0
1626350340000|2021-07-15 11:59:00|42944.7|42924.7|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|2
1626350350000|2021-07-15 11:59:10|42947.2|42927.2|42937.2|42917.2|42947.2|42927.2|42934.7|42914.7|10
1626350360000|2021-07-15 11:59:20|42936.5|42916.5|42929.7|42909.7|42936.5|42916.5|42929.7|42909.7|26
1626350370000|2021-07-15 11:59:30|||||||||12
1626350380000|2021-07-15 11:59:40|||||||||2
1626350390000|2021-07-15 11:59:50|42927.2|42907.2|42927.2|42907.2|42929.7|42909.7|42927.2|42907.2|8
1626350400000|2021-07-15 12:00:00|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42924.7|42904.7|29
1626350410000|2021-07-15 12:00:10|42937.2|42917.2|42939.7|42919.7|42944.7|42924.7|42936.1|42916.1|20
1626350420000|2021-07-15 12:00:20|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42940.4|42920.4|0
1626350430000|2021-07-15 12:00:30|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|4
1626350440000|2021-07-15 12:00:40|||||||||1
1626350450000|2021-07-15 12:00:50|42944.7|42924.7|42936.5|42916.5|42944.7|42924.7|42936.5|42916.5|2
1626350460000|2021-07-15 12:01:00|42934|42914|42929.7|42909.7|42937.2|42917.2|42929.7|42909.7|13
1626350470000|2021-07-15 12:01:10|42927.2|42907.2|42934.7|42914.7|42934.7|42914.7|42927.2|42907.2|4
1626350480000|2021-07-15 12:01:20|42934|42914|42939.7|42919.7|42939.7|42919.7|42932.2|42912.2|2
1626350490000|2021-07-15 12:01:30|42937.2|42917.2|42934.7|42914.7|42937.2|42917.2|42932.9|42912.9|2
1626350500000|2021-07-15 12:01:40|42936.5|42916.5|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|1
1626350510000|2021-07-15 12:01:50|42939.7|42919.7|42936.5|42916.5|42939.7|42919.7|42934.7|42914.7|0
1626350520000|2021-07-15 12:02:00|42937.2|42917.2|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|8
1626350530000|2021-07-15 12:02:10|42942.2|42922.2|42944.7|42924.7|42944.7|42924.7|42942.2|42922.2|5
1626350540000|2021-07-15 12:02:20|42944|42924|42942.2|42922.2|42944|42924|42942.2|42922.2|2
1626350550000|2021-07-15 12:02:30|42940.4|42920.4|42941.5|42921.5|42941.5|42921.5|42939.7|42919.7|1
1626350570000|2021-07-15 12:02:50|42944.7|42924.7|42946.5|42926.5|42946.5|42926.5|42944.7|42924.7|2
1626350580000|2021-07-15 12:03:00|42944.7|42924.7|42949.7|42929.7|42949.7|42929.7|42944.7|42924.7|17
1626350590000|2021-07-15 12:03:10|42949|42929|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|2
1626350600000|2021-07-15 12:03:20|||||||||2
1626350610000|2021-07-15 12:03:30|42947.2|42927.2|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|2
1626350620000|2021-07-15 12:03:40|42947.2|42927.2|42947.2|42927.2|42949.7|42929.7|42947.2|42927.2|4
1626350630000|2021-07-15 12:03:50|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|42949.7|42929.7|4
1626350640000|2021-07-15 12:04:00|42942.9|42922.9|42939.7|42919.7|42942.9|42922.9|42936.5|42916.5|12
1626350650000|2021-07-15 12:04:10|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|0
1626350660000|2021-07-15 12:04:20|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|1
1626350670000|2021-07-15 12:04:30|||||||||1
1626350680000|2021-07-15 12:04:40|42939.7|42919.7|42944.7|42924.7|42944.7|42924.7|42939.7|42919.7|1
1626350690000|2021-07-15 12:04:50|42944|42924|42939.7|42919.7|42944|42924|42939.7|42919.7|1
1626350700000|2021-07-15 12:05:00|42942.2|42922.2|42944|42924|42944|42924|42942.2|42922.2|3
1626350710000|2021-07-15 12:05:10|42944.7|42924.7|42946.5|42926.5|42946.5|42926.5|42944.7|42924.7|2
1626350720000|2021-07-15 12:05:20|42949|42929|42944.7|42924.7|42949|42929|42944.7|42924.7|8
1626350730000|2021-07-15 12:05:30|42942.9|42922.9|42942.2|42922.2|42942.9|42922.9|42942.2|42922.2|3
1626350740000|2021-07-15 12:05:40|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|0
1626350760000|2021-07-15 12:06:00|42942.2|42922.2|42944.7|42924.7|42944.7|42924.7|42942.2|42922.2|6
1626350770000|2021-07-15 12:06:10|42942.2|42922.2|42942.2|42922.2|42942.2|42922.2|42941.5|42921.5|2
1626350780000|2021-07-15 12:06:20|42944|42924|42944.7|42924.7|42944.7|42924.7|42944|42924|0
1626350790000|2021-07-15 12:06:30|||||||||1
1626350800000|2021-07-15 12:06:40|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|2
1626350810000|2021-07-15 12:06:50|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|42937.9|42917.9|4
1626350820000|2021-07-15 12:07:00|42939.7|42919.7|42947.2|42927.2|42947.2|42927.2|42939.7|42919.7|11
1626350830000|2021-07-15 12:07:10|42944.7|42924.7|42946.5|42926.5|42946.5|42926.5|42944.7|42924.7|5
1626350840000|2021-07-15 12:07:20|42944.7|42924.7|42942.2|42922.2|42944.7|42924.7|42942.2|42922.2|2
1626350850000|2021-07-15 12:07:30|42942.9|42922.9|42942.9|42922.9|42944.7|42924.7|42942.2|42922.2|2
1626350860000|2021-07-15 12:07:40|42939.7|42919.7|42939.7|42919.7|42941.5|42921.5|42939.7|42919.7|7
1626350870000|2021-07-15 12:07:50|42937.9|42917.9|42936.5|42916.5|42937.9|42917.9|42936.5|42916.5|1
1626350880000|2021-07-15 12:08:00|42939|42919|42939.7|42919.7|42939.7|42919.7|42939|42919|0
1626350890000|2021-07-15 12:08:10|42939|42919|42939.7|42919.7|42939.7|42919.7|42939|42919|0
1626350900000|2021-07-15 12:08:20|42936.5|42916.5|42937.2|42917.2|42937.2|42917.2|42936.5|42916.5|1
1626350910000|2021-07-15 12:08:30|42937.9|42917.9|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|1
1626350920000|2021-07-15 12:08:40|42939.7|42919.7|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|0
1626350930000|2021-07-15 12:08:50|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|0
1626350940000|2021-07-15 12:09:00|42937.2|42917.2|42937.2|42917.2|42939.7|42919.7|42937.2|42917.2|1
1626350950000|2021-07-15 12:09:10|42934.7|42914.7|42930.4|42910.4|42934.7|42914.7|42930.4|42910.4|11
1626350960000|2021-07-15 12:09:20|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42927.9|42907.9|2
1626350970000|2021-07-15 12:09:30|42931.5|42911.5|42927.2|42907.2|42932.2|42912.2|42927.2|42907.2|2
1626350980000|2021-07-15 12:09:40|42927.9|42907.9|42927.2|42907.2|42929.7|42909.7|42927.2|42907.2|0
1626350990000|2021-07-15 12:09:50|42929.7|42909.7|42927.9|42907.9|42929.7|42909.7|42927.9|42907.9|3
1626351000000|2021-07-15 12:10:00|42929.7|42909.7|42930.4|42910.4|42939.7|42919.7|42929.7|42909.7|23
1626351010000|2021-07-15 12:10:10|42932.9|42912.9|42928.6|42908.6|42932.9|42912.9|42928.6|42908.6|2
1626351020000|2021-07-15 12:10:20|42925.4|42905.4|42912.2|42892.2|42925.4|42905.4|42912.2|42892.2|22
1626351030000|2021-07-15 12:10:30|42914|42894|42910.4|42890.4|42915.4|42895.4|42910.4|42890.4|17
1626351040000|2021-07-15 12:10:40|42912.9|42892.9|42912.9|42892.9|42915.4|42895.4|42912.9|42892.9|15
1626351050000|2021-07-15 12:10:50|42914.7|42894.7|42916.1|42896.1|42916.1|42896.1|42912.9|42892.9|39
1626351060000|2021-07-15 12:11:00|42915.4|42895.4|42919.7|42899.7|42919.7|42899.7|42915.4|42895.4|10
1626351070000|2021-07-15 12:11:10|42917.2|42897.2|42916.5|42896.5|42917.2|42897.2|42916.5|42896.5|6
1626351080000|2021-07-15 12:11:20|42917.2|42897.2|42917.2|42897.2|42919.7|42899.7|42916.5|42896.5|6
1626351090000|2021-07-15 12:11:30|42919|42899|42924.7|42904.7|42924.7|42904.7|42917.9|42897.9|9
1626351100000|2021-07-15 12:11:40|42927.9|42907.9|42929.7|42909.7|42929.7|42909.7|42927.9|42907.9|6
1626351110000|2021-07-15 12:11:50|42932.9|42912.9|42937.2|42917.2|42939.7|42919.7|42932.9|42912.9|12
1626351120000|2021-07-15 12:12:00|42939|42919|42944.7|42924.7|42944.7|42924.7|42939|42919|9
1626351130000|2021-07-15 12:12:10|42949.7|42929.7|42959|42939|42959.7|42939.7|42949.7|42929.7|30
1626351140000|2021-07-15 12:12:20|42956.5|42936.5|42964.7|42944.7|42964.7|42944.7|42956.5|42936.5|31
1626351150000|2021-07-15 12:12:30|42966.1|42946.1|42972.9|42952.9|42972.9|42952.9|42965.4|42945.4|32
1626351160000|2021-07-15 12:12:40|42970.4|42950.4|42979.7|42959.7|42981.5|42961.5|42969.7|42949.7|51
1626351170000|2021-07-15 12:12:50|42980.4|42960.4|42979.7|42959.7|42984.7|42964.7|42979.7|42959.7|32
1626351180000|2021-07-15 12:13:00|42976.5|42956.5|42979.7|42959.7|42979.7|42959.7|42976.5|42956.5|13
1626351190000|2021-07-15 12:13:10|42977.2|42957.2|42977.2|42957.2|42979|42959|42974.7|42954.7|11
1626351200000|2021-07-15 12:13:20|42979|42959|42974.7|42954.7|42979.7|42959.7|42974.7|42954.7|4
1626351210000|2021-07-15 12:13:30|42969.7|42949.7|42965.4|42945.4|42971.5|42951.5|42963.6|42943.6|25
1626351220000|2021-07-15 12:13:40|42967.2|42947.2|42965.4|42945.4|42967.2|42947.2|42965.4|42945.4|8
1626351230000|2021-07-15 12:13:50|42963.6|42943.6|42964|42944|42964.7|42944.7|42954.7|42934.7|21
1626351240000|2021-07-15 12:14:00|42962.2|42942.2|42961.5|42941.5|42964.7|42944.7|42959|42939|5
1626351250000|2021-07-15 12:14:10|42959.7|42939.7|42949.7|42929.7|42959.7|42939.7|42949.7|42929.7|9
1626351260000|2021-07-15 12:14:20|42947.9|42927.9|42949.7|42929.7|42949.7|42929.7|42947.9|42927.9|6
1626351270000|2021-07-15 12:14:30|42947.9|42927.9|42949.7|42929.7|42949.7|42929.7|42947.2|42927.2|1
1626351280000|2021-07-15 12:14:40|42946.5|42926.5|42944.7|42924.7|42946.5|42926.5|42941.1|42921.1|15
1626351290000|2021-07-15 12:14:50|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|2
1626351300000|2021-07-15 12:15:00|42932.9|42912.9|42932.2|42912.2|42932.9|42912.9|42929.7|42909.7|15
1626351310000|2021-07-15 12:15:10|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|42929.7|42909.7|7
1626351320000|2021-07-15 12:15:20|42922.2|42902.2|42924.7|42904.7|42924.7|42904.7|42921.5|42901.5|8
1626351330000|2021-07-15 12:15:30|||||||||1
1626351340000|2021-07-15 12:15:40|42927.2|42907.2|42924.7|42904.7|42927.2|42907.2|42924.7|42904.7|2
1626351350000|2021-07-15 12:15:50|42922.2|42902.2|42924|42904|42924|42904|42922.2|42902.2|11
1626351360000|2021-07-15 12:16:00|42924.7|42904.7|42932.2|42912.2|42932.2|42912.2|42924.7|42904.7|6
1626351370000|2021-07-15 12:16:10|42934.7|42914.7|42936.5|42916.5|42936.5|42916.5|42932.2|42912.2|8
1626351380000|2021-07-15 12:16:20|42937.2|42917.2|42936.5|42916.5|42939.7|42919.7|42936.5|42916.5|2
1626351390000|2021-07-15 12:16:30|42937.2|42917.2|42939.7|42919.7|42939.7|42919.7|42937.2|42917.2|7
1626351400000|2021-07-15 12:16:40|42944.7|42924.7|42942.2|42922.2|42944.7|42924.7|42942.2|42922.2|1
1626351410000|2021-07-15 12:16:50|||||||||2
1626351420000|2021-07-15 12:17:00|||||||||2
1626351430000|2021-07-15 12:17:10|42944|42924|42944|42924|42944|42924|42944|42924|3
1626351440000|2021-07-15 12:17:20|42944.7|42924.7|42942.2|42922.2|42944.7|42924.7|42942.2|42922.2|1
1626351450000|2021-07-15 12:17:30|42941.5|42921.5|42942.2|42922.2|42942.2|42922.2|42941.5|42921.5|2
1626351480000|2021-07-15 12:18:00|42944.7|42924.7|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|3
1626351490000|2021-07-15 12:18:10|42944.7|42924.7|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|1
1626351500000|2021-07-15 12:18:20|42946.5|42926.5|42944.7|42924.7|42946.5|42926.5|42944.7|42924.7|2
1626351510000|2021-07-15 12:18:30|42944|42924|42944.7|42924.7|42944.7|42924.7|42944|42924|5
1626351520000|2021-07-15 12:18:40|42942.9|42922.9|42934.7|42914.7|42942.9|42922.9|42934.7|42914.7|4
1626351530000|2021-07-15 12:18:50|||||||||2
1626351540000|2021-07-15 12:19:00|42932.2|42912.2|42927.2|42907.2|42932.2|42912.2|42927.2|42907.2|12
1626351550000|2021-07-15 12:19:10|42926.5|42906.5|42924.7|42904.7|42927.2|42907.2|42924.7|42904.7|5
1626351560000|2021-07-15 12:19:20|42925.4|42905.4|42924.7|42904.7|42925.4|42905.4|42924.7|42904.7|2
1626351570000|2021-07-15 12:19:30|42927.2|42907.2|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|2
1626351580000|2021-07-15 12:19:40|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|4
1626351590000|2021-07-15 12:19:50|42934.7|42914.7|42936.5|42916.5|42936.5|42916.5|42932.9|42912.9|1
1626351600000|2021-07-15 12:20:00|42938.3|42918.3|42939.7|42919.7|42942.2|42922.2|42938.3|42918.3|14
1626351610000|2021-07-15 12:20:10|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|0
1626351620000|2021-07-15 12:20:20|42935.4|42915.4|42932.2|42912.2|42935.4|42915.4|42932.2|42912.2|8
1626351630000|2021-07-15 12:20:30|42931.5|42911.5|42928.3|42908.3|42931.5|42911.5|42928.3|42908.3|5
1626351640000|2021-07-15 12:20:40|42929.7|42909.7|42932.9|42912.9|42932.9|42912.9|42929.7|42909.7|7
1626351650000|2021-07-15 12:20:50|42935.4|42915.4|42940.4|42920.4|42940.4|42920.4|42935.4|42915.4|1
1626351660000|2021-07-15 12:21:00|42942.2|42922.2|42944.7|42924.7|42944.7|42924.7|42942.2|42922.2|8
1626351670000|2021-07-15 12:21:10|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|1
1626351680000|2021-07-15 12:21:20|42949.7|42929.7|42947.2|42927.2|42949.7|42929.7|42947.2|42927.2|1
1626351690000|2021-07-15 12:21:30|42949.7|42929.7|42959.7|42939.7|42959.7|42939.7|42949.7|42929.7|8
1626351700000|2021-07-15 12:21:40|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|4
1626351710000|2021-07-15 12:21:50|42964|42944|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|9
1626351720000|2021-07-15 12:22:00|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|11
1626351730000|2021-07-15 12:22:10|42959.7|42939.7|42964.7|42944.7|42964.7|42944.7|42959.7|42939.7|5
1626351740000|2021-07-15 12:22:20|42968.3|42948.3|42967.2|42947.2|42970.8|42950.8|42967.2|42947.2|20
1626351750000|2021-07-15 12:22:30|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|3
1626351760000|2021-07-15 12:22:40|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|1
1626351770000|2021-07-15 12:22:50|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|4
1626351780000|2021-07-15 12:23:00|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|1
1626351790000|2021-07-15 12:23:10|||||||||1
1626351800000|2021-07-15 12:23:20|||||||||1
1626351810000|2021-07-15 12:23:30|42964|42944|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|2
1626351820000|2021-07-15 12:23:40|42960.4|42940.4|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|3
1626351830000|2021-07-15 12:23:50|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|1
1626351840000|2021-07-15 12:24:00|42960.4|42940.4|42959.7|42939.7|42960.4|42940.4|42959.7|42939.7|0
1626351850000|2021-07-15 12:24:10|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|3
1626351860000|2021-07-15 12:24:20|42964|42944|42962.2|42942.2|42964|42944|42962.2|42942.2|1
1626351870000|2021-07-15 12:24:30|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|3
1626351890000|2021-07-15 12:24:50|42966.5|42946.5|42967.2|42947.2|42967.2|42947.2|42966.5|42946.5|8
1626351900000|2021-07-15 12:25:00|42965.4|42945.4|42964.7|42944.7|42965.4|42945.4|42964.7|42944.7|8
1626351910000|2021-07-15 12:25:10|42962.9|42942.9|42960.4|42940.4|42962.9|42942.9|42960.4|42940.4|3
1626351920000|2021-07-15 12:25:20|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|6
1626351930000|2021-07-15 12:25:30|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|3
1626351940000|2021-07-15 12:25:40|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42962.2|42942.2|0
1626351950000|2021-07-15 12:25:50|||||||||4
1626351960000|2021-07-15 12:26:00|42965.4|42945.4|42971.5|42951.5|42972.2|42952.2|42965.4|42945.4|2
1626351970000|2021-07-15 12:26:10|42972.2|42952.2|42967.9|42947.9|42972.2|42952.2|42967.2|42947.2|2
1626351980000|2021-07-15 12:26:20|42967.2|42947.2|42967.2|42947.2|42967.9|42947.9|42967.2|42947.2|1
1626351990000|2021-07-15 12:26:30|42967.9|42947.9|42970.4|42950.4|42970.4|42950.4|42967.9|42947.9|1
1626352000000|2021-07-15 12:26:40|42971.1|42951.1|42977.2|42957.2|42979.7|42959.7|42971.1|42951.1|3
1626352010000|2021-07-15 12:26:50|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|4
1626352020000|2021-07-15 12:27:00|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|3
1626352030000|2021-07-15 12:27:10|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|1
1626352050000|2021-07-15 12:27:30|||||||||3
1626352060000|2021-07-15 12:27:40|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1626352070000|2021-07-15 12:27:50|42970.4|42950.4|42969.7|42949.7|42970.4|42950.4|42969.7|42949.7|10
1626352080000|2021-07-15 12:28:00|||||||||3
1626352090000|2021-07-15 12:28:10|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|0
1626352110000|2021-07-15 12:28:30|||||||||2
1626352130000|2021-07-15 12:28:50|||||||||1
1626352140000|2021-07-15 12:29:00|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|3
1626352150000|2021-07-15 12:29:10|||||||||1
1626352160000|2021-07-15 12:29:20|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|3
1626352170000|2021-07-15 12:29:30|||||||||4
1626352180000|2021-07-15 12:29:40|||||||||3
1626352190000|2021-07-15 12:29:50|||||||||1
1626352200000|2021-07-15 12:30:00|42970.4|42950.4|42974.7|42954.7|42974.7|42954.7|42970.4|42950.4|8
1626352210000|2021-07-15 12:30:10|42972.9|42952.9|42976.5|42956.5|42976.5|42956.5|42972.9|42952.9|14
1626352220000|2021-07-15 12:30:20|42974.7|42954.7|42964.7|42944.7|42974.7|42954.7|42964.7|42944.7|11
1626352230000|2021-07-15 12:30:30|42962.2|42942.2|42967.2|42947.2|42970.4|42950.4|42959.7|42939.7|6
1626352240000|2021-07-15 12:30:40|42965.4|42945.4|42956.5|42936.5|42965.4|42945.4|42956.5|42936.5|25
1626352250000|2021-07-15 12:30:50|42957.2|42937.2|42962.2|42942.2|42962.2|42942.2|42957.2|42937.2|5
1626352260000|2021-07-15 12:31:00|42964.7|42944.7|42962.9|42942.9|42969.7|42949.7|42962.9|42942.9|10
1626352270000|2021-07-15 12:31:10|42960.4|42940.4|42957.2|42937.2|42962.2|42942.2|42957.2|42937.2|1
1626352280000|2021-07-15 12:31:20|42960.4|42940.4|42959.7|42939.7|42962.2|42942.2|42954.7|42934.7|5
1626352290000|2021-07-15 12:31:30|42960.4|42940.4|42964.7|42944.7|42964.7|42944.7|42959.7|42939.7|7
1626352300000|2021-07-15 12:31:40|42962.2|42942.2|42962.2|42942.2|42967.2|42947.2|42962.2|42942.2|1
1626352310000|2021-07-15 12:31:50|42960.4|42940.4|42973.3|42953.3|42973.3|42953.3|42959.7|42939.7|6
1626352320000|2021-07-15 12:32:00|42974|42954|42979.7|42959.7|42979.7|42959.7|42972.2|42952.2|4
1626352330000|2021-07-15 12:32:10|42981.5|42961.5|42982.2|42962.2|42984.7|42964.7|42981.5|42961.5|6
1626352340000|2021-07-15 12:32:20|42984|42964|42959.7|42939.7|42984.7|42964.7|42957.2|42937.2|14
1626352350000|2021-07-15 12:32:30|42957.2|42937.2|42959.7|42939.7|42959.7|42939.7|42957.2|42937.2|2
1626352360000|2021-07-15 12:32:40|42962.2|42942.2|42959.7|42939.7|42962.2|42942.2|42959.7|42939.7|0
1626352370000|2021-07-15 12:32:50|42962.2|42942.2|42944.7|42924.7|42962.2|42942.2|42944.7|42924.7|28
1626352380000|2021-07-15 12:33:00|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|5
1626352390000|2021-07-15 12:33:10|42949.7|42929.7|42964.7|42944.7|42964.7|42944.7|42949.7|42929.7|7
1626352400000|2021-07-15 12:33:20|42962.9|42942.9|42972.2|42952.2|42972.2|42952.2|42962.2|42942.2|2
1626352410000|2021-07-15 12:33:30|42969.7|42949.7|42967.9|42947.9|42969.7|42949.7|42964.7|42944.7|7
1626352420000|2021-07-15 12:33:40|42969.7|42949.7|42979|42959|42981.5|42961.5|42969.7|42949.7|4
1626352430000|2021-07-15 12:33:50|42981.5|42961.5|42987.2|42967.2|42987.2|42967.2|42979|42959|10
1626352440000|2021-07-15 12:34:00|42986.5|42966.5|42984.7|42964.7|42986.5|42966.5|42982.2|42962.2|8
1626352450000|2021-07-15 12:34:10|42986.5|42966.5|42982.9|42962.9|42986.5|42966.5|42982.9|42962.9|15
1626352460000|2021-07-15 12:34:20|42984.7|42964.7|42979.7|42959.7|42984.7|42964.7|42979.7|42959.7|5
1626352470000|2021-07-15 12:34:30|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|3
1626352480000|2021-07-15 12:34:40|42974.7|42954.7|42967.9|42947.9|42974.7|42954.7|42967.9|42947.9|0
1626352490000|2021-07-15 12:34:50|42969.7|42949.7|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|0
1626352500000|2021-07-15 12:35:00|42964.7|42944.7|42967.9|42947.9|42967.9|42947.9|42964.7|42944.7|7
1626352510000|2021-07-15 12:35:10|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|3
1626352520000|2021-07-15 12:35:20|42965.4|42945.4|42964.7|42944.7|42967.2|42947.2|42964.7|42944.7|8
1626352530000|2021-07-15 12:35:30|42967.2|42947.2|42979.7|42959.7|42979.7|42959.7|42967.2|42947.2|6
1626352540000|2021-07-15 12:35:40|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|2
1626352550000|2021-07-15 12:35:50|42989.7|42969.7|42982.2|42962.2|42989.7|42969.7|42982.2|42962.2|8
1626352560000|2021-07-15 12:36:00|42980.4|42960.4|42977.2|42957.2|42980.4|42960.4|42977.2|42957.2|2
1626352570000|2021-07-15 12:36:10|42972.2|42952.2|42969.7|42949.7|42972.2|42952.2|42967.2|42947.2|6
1626352580000|2021-07-15 12:36:20|42967.9|42947.9|42962.2|42942.2|42967.9|42947.9|42962.2|42942.2|4
1626352590000|2021-07-15 12:36:30|42957.2|42937.2|42952.9|42932.9|42957.2|42937.2|42952.9|42932.9|13
1626352600000|2021-07-15 12:36:40|42954.7|42934.7|42955.4|42935.4|42955.4|42935.4|42952.2|42932.2|7
1626352610000|2021-07-15 12:36:50|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|0
1626352620000|2021-07-15 12:37:00|42954.7|42934.7|42961.5|42941.5|42961.5|42941.5|42952.2|42932.2|10
1626352630000|2021-07-15 12:37:10|42962.2|42942.2|42964.7|42944.7|42966.5|42946.5|42962.2|42942.2|1
1626352640000|2021-07-15 12:37:20|||||||||1
1626352650000|2021-07-15 12:37:30|42969.7|42949.7|42972.2|42952.2|42972.2|42952.2|42967.2|42947.2|7
1626352660000|2021-07-15 12:37:40|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1626352670000|2021-07-15 12:37:50|42967.2|42947.2|42969|42949|42969.7|42949.7|42967.2|42947.2|3
1626352680000|2021-07-15 12:38:00|42969.7|42949.7|42976.5|42956.5|42976.5|42956.5|42969.7|42949.7|3
1626352690000|2021-07-15 12:38:10|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|2
1626352700000|2021-07-15 12:38:20|42974.7|42954.7|42977.2|42957.2|42977.2|42957.2|42974.7|42954.7|1
1626352710000|2021-07-15 12:38:30|42975.4|42955.4|42969.7|42949.7|42975.4|42955.4|42967.2|42947.2|12
1626352720000|2021-07-15 12:38:40|42971.5|42951.5|42969|42949|42972.2|42952.2|42969|42949|7
1626352730000|2021-07-15 12:38:50|42967.2|42947.2|42959.7|42939.7|42967.2|42947.2|42959.7|42939.7|4
1626352740000|2021-07-15 12:39:00|42962.2|42942.2|42967.2|42947.2|42967.2|42947.2|42962.2|42942.2|5
1626352750000|2021-07-15 12:39:10|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|3
1626352760000|2021-07-15 12:39:20|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|0
1626352770000|2021-07-15 12:39:30|42962.2|42942.2|42964.7|42944.7|42964.7|42944.7|42962.2|42942.2|0
1626352780000|2021-07-15 12:39:40|42962.2|42942.2|42964.7|42944.7|42964.7|42944.7|42962.2|42942.2|2
1626352790000|2021-07-15 12:39:50|42964|42944|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|3
1626352800000|2021-07-15 12:40:00|42960.4|42940.4|42969.7|42949.7|42969.7|42949.7|42960.4|42940.4|2
1626352810000|2021-07-15 12:40:10|||||||||1
1626352820000|2021-07-15 12:40:20|42972.2|42952.2|42974.7|42954.7|42974.7|42954.7|42972.2|42952.2|3
1626352830000|2021-07-15 12:40:30|42976.5|42956.5|42977.2|42957.2|42977.2|42957.2|42976.5|42956.5|2
1626352840000|2021-07-15 12:40:40|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|5
1626352850000|2021-07-15 12:40:50|42980.4|42960.4|42982.2|42962.2|42982.2|42962.2|42979.7|42959.7|3
1626352860000|2021-07-15 12:41:00|42979.7|42959.7|42972.2|42952.2|42982.2|42962.2|42972.2|42952.2|7
1626352870000|2021-07-15 12:41:10|42974|42954|42972.2|42952.2|42974.7|42954.7|42969.7|42949.7|5
1626352880000|2021-07-15 12:41:20|42974.7|42954.7|42969.7|42949.7|42974.7|42954.7|42965.4|42945.4|16
1626352890000|2021-07-15 12:41:30|||||||||1
1626352900000|2021-07-15 12:41:40|42972.2|42952.2|42972.2|42952.2|42974.7|42954.7|42972.2|42952.2|1
1626352910000|2021-07-15 12:41:50|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42972.2|42952.2|2
1626352920000|2021-07-15 12:42:00|42972.9|42952.9|42977.2|42957.2|42977.2|42957.2|42972.9|42952.9|0
1626352930000|2021-07-15 12:42:10|42974.7|42954.7|42972.2|42952.2|42974.7|42954.7|42972.2|42952.2|5
1626352940000|2021-07-15 12:42:20|42969.7|42949.7|42972.2|42952.2|42972.2|42952.2|42969.7|42949.7|0
1626352950000|2021-07-15 12:42:30|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|0
1626352960000|2021-07-15 12:42:40|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42967.9|42947.9|5
1626352970000|2021-07-15 12:42:50|42967.9|42947.9|42970.4|42950.4|42970.4|42950.4|42967.9|42947.9|1
1626352980000|2021-07-15 12:43:00|42969.7|42949.7|42971.5|42951.5|42971.5|42951.5|42969.7|42949.7|2
1626352990000|2021-07-15 12:43:10|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|0
1626353000000|2021-07-15 12:43:20|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42969.7|42949.7|1
1626353010000|2021-07-15 12:43:30|42974|42954|42974.7|42954.7|42974.7|42954.7|42974|42954|0
1626353020000|2021-07-15 12:43:40|||||||||5
1626353030000|2021-07-15 12:43:50|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|0
1626353040000|2021-07-15 12:44:00|42972.2|42952.2|42972.2|42952.2|42974.7|42954.7|42972.2|42952.2|3
1626353050000|2021-07-15 12:44:10|42974.7|42954.7|42972.2|42952.2|42974.7|42954.7|42972.2|42952.2|1
1626353060000|2021-07-15 12:44:20|42970.4|42950.4|42969.7|42949.7|42970.4|42950.4|42969.7|42949.7|3
1626353070000|2021-07-15 12:44:30|42967.9|42947.9|42965.4|42945.4|42967.9|42947.9|42965.4|42945.4|3
1626353080000|2021-07-15 12:44:40|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42962.9|42942.9|1
1626353100000|2021-07-15 12:45:00|42964.7|42944.7|42969.7|42949.7|42969.7|42949.7|42964.7|42944.7|3
1626353110000|2021-07-15 12:45:10|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|3
1626353120000|2021-07-15 12:45:20|42964.7|42944.7|42959.7|42939.7|42964.7|42944.7|42959.7|42939.7|10
1626353130000|2021-07-15 12:45:30|42957.2|42937.2|42944.7|42924.7|42957.2|42937.2|42942.9|42922.9|12
1626353140000|2021-07-15 12:45:40|42942.2|42922.2|42934.7|42914.7|42942.2|42922.2|42934.7|42914.7|26
1626353150000|2021-07-15 12:45:50|42932.2|42912.2|42919.7|42899.7|42932.2|42912.2|42919.7|42899.7|22
1626353160000|2021-07-15 12:46:00|42924.7|42904.7|42929.7|42909.7|42932.2|42912.2|42924.7|42904.7|5
1626353170000|2021-07-15 12:46:10|42927.9|42907.9|42924.7|42904.7|42927.9|42907.9|42924.7|42904.7|6
1626353180000|2021-07-15 12:46:20|42927.2|42907.2|42932.2|42912.2|42932.2|42912.2|42927.2|42907.2|5
1626353190000|2021-07-15 12:46:30|42931.5|42911.5|42934.7|42914.7|42934.7|42914.7|42929.7|42909.7|11
1626353200000|2021-07-15 12:46:40|42932.2|42912.2|42937.2|42917.2|42939.7|42919.7|42932.2|42912.2|6
1626353210000|2021-07-15 12:46:50|42935.4|42915.4|42930.4|42910.4|42935.4|42915.4|42930.4|42910.4|5
1626353220000|2021-07-15 12:47:00|42932.2|42912.2|42937.2|42917.2|42937.2|42917.2|42930.4|42910.4|4
1626353230000|2021-07-15 12:47:10|42935.4|42915.4|42937.2|42917.2|42937.2|42917.2|42932.2|42912.2|5
1626353240000|2021-07-15 12:47:20|42939.7|42919.7|42947.2|42927.2|42947.2|42927.2|42939.7|42919.7|8
1626353250000|2021-07-15 12:47:30|42949.7|42929.7|42947.2|42927.2|42949.7|42929.7|42947.2|42927.2|1
1626353260000|2021-07-15 12:47:40|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|4
1626353270000|2021-07-15 12:47:50|42944|42924|42946.5|42926.5|42946.5|42926.5|42939.7|42919.7|10
1626353280000|2021-07-15 12:48:00|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|0
1626353290000|2021-07-15 12:48:10|42947.9|42927.9|42954.7|42934.7|42954.7|42934.7|42947.2|42927.2|8
1626353300000|2021-07-15 12:48:20|42952.9|42932.9|42952.2|42932.2|42952.9|42932.9|42952.2|42932.2|0
1626353310000|2021-07-15 12:48:30|42954.7|42934.7|42957.9|42937.9|42957.9|42937.9|42954.7|42934.7|36
1626353320000|2021-07-15 12:48:40|42958.6|42938.6|42960.4|42940.4|42960.4|42940.4|42957.9|42937.9|2
1626353330000|2021-07-15 12:48:50|42962.9|42942.9|42959.7|42939.7|42962.9|42942.9|42959.7|42939.7|4
1626353340000|2021-07-15 12:49:00|42957.2|42937.2|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|7
1626353350000|2021-07-15 12:49:10|42959|42939|42959.7|42939.7|42959.7|42939.7|42959|42939|10
1626353360000|2021-07-15 12:49:20|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|4
1626353370000|2021-07-15 12:49:30|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|2
1626353380000|2021-07-15 12:49:40|||||||||1
1626353390000|2021-07-15 12:49:50|||||||||2
1626353400000|2021-07-15 12:50:00|||||||||4
1626353410000|2021-07-15 12:50:10|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|8
1626353420000|2021-07-15 12:50:20|42972.2|42952.2|42969.7|42949.7|42972.2|42952.2|42969.7|42949.7|3
1626353430000|2021-07-15 12:50:30|42967.9|42947.9|42969.7|42949.7|42969.7|42949.7|42967.2|42947.2|1
1626353450000|2021-07-15 12:50:50|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|10
1626353460000|2021-07-15 12:51:00|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|4
1626353470000|2021-07-15 12:51:10|||||||||2
1626353480000|2021-07-15 12:51:20|42962.9|42942.9|42962.2|42942.2|42964|42944|42962.2|42942.2|7
1626353490000|2021-07-15 12:51:30|42964|42944|42967.2|42947.2|42967.2|42947.2|42962.2|42942.2|2
1626353500000|2021-07-15 12:51:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|2
1626353510000|2021-07-15 12:51:50|42974|42954|42977.2|42957.2|42977.2|42957.2|42974|42954|8
1626353520000|2021-07-15 12:52:00|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|2
1626353530000|2021-07-15 12:52:10|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|2
1626353540000|2021-07-15 12:52:20|42972.2|42952.2|42977.2|42957.2|42977.2|42957.2|42972.2|42952.2|4
1626353550000|2021-07-15 12:52:30|42979.7|42959.7|42974.7|42954.7|42979.7|42959.7|42974.7|42954.7|61
1626353560000|2021-07-15 12:52:40|42972.9|42952.9|42977.2|42957.2|42977.2|42957.2|42972.2|42952.2|3
1626353570000|2021-07-15 12:52:50|||||||||10
1626353580000|2021-07-15 12:53:00|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42967.2|42947.2|12
1626353590000|2021-07-15 12:53:10|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|0
1626353600000|2021-07-15 12:53:20|42967.2|42947.2|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|1
1626353610000|2021-07-15 12:53:30|42964.7|42944.7|42965.4|42945.4|42965.4|42945.4|42964.7|42944.7|2
1626353620000|2021-07-15 12:53:40|||||||||2
1626353630000|2021-07-15 12:53:50|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|1
1626353640000|2021-07-15 12:54:00|42966.5|42946.5|42969.7|42949.7|42969.7|42949.7|42966.5|42946.5|10
1626353650000|2021-07-15 12:54:10|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|1
1626353660000|2021-07-15 12:54:20|42965.4|42945.4|42964.7|42944.7|42965.4|42945.4|42964|42944|5
1626353670000|2021-07-15 12:54:30|42965.4|42945.4|42969.7|42949.7|42969.7|42949.7|42965.4|42945.4|0
1626353680000|2021-07-15 12:54:40|42967.9|42947.9|42967.2|42947.2|42967.9|42947.9|42967.2|42947.2|1
1626353690000|2021-07-15 12:54:50|42969|42949|42972.2|42952.2|42972.2|42952.2|42969|42949|1
1626353700000|2021-07-15 12:55:00|42969.7|42949.7|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|2
1626353710000|2021-07-15 12:55:10|42967.9|42947.9|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|2
1626353720000|2021-07-15 12:55:20|42969|42949|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|4
1626353730000|2021-07-15 12:55:30|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|5
1626353740000|2021-07-15 12:55:40|42962.9|42942.9|42961.5|42941.5|42964.7|42944.7|42961.5|42941.5|7
1626353750000|2021-07-15 12:55:50|42959.7|42939.7|42959|42939|42959.7|42939.7|42955.4|42935.4|7
1626353760000|2021-07-15 12:56:00|42959.7|42939.7|42959.7|42939.7|42962.2|42942.2|42957.2|42937.2|4
1626353770000|2021-07-15 12:56:10|42957.9|42937.9|42960.4|42940.4|42960.4|42940.4|42957.9|42937.9|8
1626353780000|2021-07-15 12:56:20|42959.7|42939.7|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|0
1626353800000|2021-07-15 12:56:40|42959.7|42939.7|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|3
1626353810000|2021-07-15 12:56:50|42961.5|42941.5|42959.7|42939.7|42962.2|42942.2|42959.7|42939.7|10
1626353820000|2021-07-15 12:57:00|||||||||2
1626353830000|2021-07-15 12:57:10|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|2
1626353840000|2021-07-15 12:57:20|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|1
1626353850000|2021-07-15 12:57:30|42972.2|42952.2|42971.5|42951.5|42972.2|42952.2|42969.7|42949.7|2
1626353860000|2021-07-15 12:57:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|1
1626353880000|2021-07-15 12:58:00|42969.7|42949.7|42967.2|42947.2|42969.7|42949.7|42964.7|42944.7|3
1626353890000|2021-07-15 12:58:10|42965.4|42945.4|42964.7|42944.7|42965.4|42945.4|42964.7|42944.7|6
1626353900000|2021-07-15 12:58:20|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|8
1626353910000|2021-07-15 12:58:30|||||||||1
1626353920000|2021-07-15 12:58:40|||||||||3
1626353930000|2021-07-15 12:58:50|42964.7|42944.7|42967.2|42947.2|42969.7|42949.7|42964.7|42944.7|13
1626353940000|2021-07-15 12:59:00|42964.7|42944.7|42979.7|42959.7|42979.7|42959.7|42964.7|42944.7|42
1626353950000|2021-07-15 12:59:10|42980.4|42960.4|42987.2|42967.2|42987.2|42967.2|42980.4|42960.4|17
1626353960000|2021-07-15 12:59:20|42989|42969|42990.8|42970.8|42990.8|42970.8|42989|42969|27
1626353970000|2021-07-15 12:59:30|42991.5|42971.5|42987.2|42967.2|42991.5|42971.5|42987.2|42967.2|25
1626353980000|2021-07-15 12:59:40|||||||||1
1626353990000|2021-07-15 12:59:50|42989.7|42969.7|42992.2|42972.2|42992.2|42972.2|42989.7|42969.7|7
1626354000000|2021-07-15 13:00:00|42989.7|42969.7|42996.5|42976.5|42996.5|42976.5|42979.7|42959.7|62
1626354010000|2021-07-15 13:00:10|42994.7|42974.7|42989.7|42969.7|42999|42979|42989.7|42969.7|31
1626354020000|2021-07-15 13:00:20|42987.2|42967.2|42987.2|42967.2|42989.7|42969.7|42982.2|42962.2|37
1626354030000|2021-07-15 13:00:30|42982.9|42962.9|42997.2|42977.2|42997.2|42977.2|42982.2|42962.2|23
1626354040000|2021-07-15 13:00:40|42999.7|42979.7|43009.7|42989.7|43009.7|42989.7|42999.7|42979.7|33
1626354050000|2021-07-15 13:00:50|43007.2|42987.2|43024|43004|43024.7|43004.7|43004.7|42984.7|53
1626354060000|2021-07-15 13:01:00|43023.3|43003.3|43014.7|42994.7|43024|43004|43014.7|42994.7|54
1626354070000|2021-07-15 13:01:10|43012.9|42992.9|43012.2|42992.2|43014.7|42994.7|43009.7|42989.7|17
1626354080000|2021-07-15 13:01:20|43014.7|42994.7|43002.9|42982.9|43014.7|42994.7|43002.9|42982.9|11
1626354090000|2021-07-15 13:01:30|43004.7|42984.7|42999.7|42979.7|43007.2|42987.2|42999.7|42979.7|16
1626354100000|2021-07-15 13:01:40|43002.2|42982.2|43007.2|42987.2|43007.2|42987.2|43002.2|42982.2|7
1626354110000|2021-07-15 13:01:50|43004.7|42984.7|42999.7|42979.7|43004.7|42984.7|42997.2|42977.2|15
1626354120000|2021-07-15 13:02:00|43004|42984|42995.4|42975.4|43006.5|42986.5|42995.4|42975.4|45
1626354130000|2021-07-15 13:02:10|42994.7|42974.7|42989.7|42969.7|42994.7|42974.7|42989.7|42969.7|10
1626354140000|2021-07-15 13:02:20|42987.2|42967.2|42970.4|42950.4|42987.2|42967.2|42970.4|42950.4|14
1626354150000|2021-07-15 13:02:30|42969.7|42949.7|42944|42924|42969.7|42949.7|42934.7|42914.7|36
1626354160000|2021-07-15 13:02:40|42945.8|42925.8|42946.5|42926.5|42949|42929|42944|42924|21
1626354170000|2021-07-15 13:02:50|42944.7|42924.7|42959.7|42939.7|42959.7|42939.7|42944.7|42924.7|8
1626354180000|2021-07-15 13:03:00|42957.2|42937.2|42974.7|42954.7|42974.7|42954.7|42957.2|42937.2|19
1626354190000|2021-07-15 13:03:10|42975.4|42955.4|42989.7|42969.7|42989.7|42969.7|42975.4|42955.4|10
1626354200000|2021-07-15 13:03:20|42994.7|42974.7|42992.9|42972.9|43001.5|42981.5|42992.9|42972.9|28
1626354210000|2021-07-15 13:03:30|42995.4|42975.4|42999.7|42979.7|42999.7|42979.7|42995.4|42975.4|14
1626354220000|2021-07-15 13:03:40|43002.2|42982.2|43007.2|42987.2|43007.2|42987.2|43002.2|42982.2|11
1626354230000|2021-07-15 13:03:50|43009|42989|43007.2|42987.2|43012.2|42992.2|43007.2|42987.2|4
1626354240000|2021-07-15 13:04:00|43009.7|42989.7|43019.7|42999.7|43022.2|43002.2|43009.7|42989.7|24
1626354250000|2021-07-15 13:04:10|43017.2|42997.2|43029.7|43009.7|43034.7|43014.7|43017.2|42997.2|39
1626354260000|2021-07-15 13:04:20|43031.5|43011.5|43022.2|43002.2|43032.2|43012.2|43022.2|43002.2|12
1626354270000|2021-07-15 13:04:30|43019.7|42999.7|43014.7|42994.7|43019.7|42999.7|43014.7|42994.7|10
1626354280000|2021-07-15 13:04:40|43017.2|42997.2|43027.2|43007.2|43032.2|43012.2|43017.2|42997.2|38
1626354290000|2021-07-15 13:04:50|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43027.2|43007.2|16
1626354300000|2021-07-15 13:05:00|43032.2|43012.2|43029.7|43009.7|43034.7|43014.7|43027.9|43007.9|20
1626354310000|2021-07-15 13:05:10|43027.9|43007.9|43029.7|43009.7|43029.7|43009.7|43024.7|43004.7|16
1626354320000|2021-07-15 13:05:20|43027.2|43007.2|43024.7|43004.7|43027.2|43007.2|43019.7|42999.7|16
1626354330000|2021-07-15 13:05:30|43022.2|43002.2|43024.7|43004.7|43029.7|43009.7|43022.2|43002.2|8
1626354340000|2021-07-15 13:05:40|43022.2|43002.2|43024.7|43004.7|43024.7|43004.7|43022.2|43002.2|2
1626354350000|2021-07-15 13:05:50|43027.2|43007.2|43036.5|43016.5|43036.5|43016.5|43027.2|43007.2|14
1626354360000|2021-07-15 13:06:00|43034.7|43014.7|43047.2|43027.2|43047.2|43027.2|43034.7|43014.7|39
1626354370000|2021-07-15 13:06:10|43044.7|43024.7|43042.2|43022.2|43044.7|43024.7|43039.7|43019.7|16
1626354380000|2021-07-15 13:06:20|43044.7|43024.7|43049.7|43029.7|43049.7|43029.7|43044.7|43024.7|6
1626354390000|2021-07-15 13:06:30|43047.2|43027.2|43045.4|43025.4|43049.7|43029.7|43045.4|43025.4|16
1626354400000|2021-07-15 13:06:40|43047.2|43027.2|43047.2|43027.2|43049.7|43029.7|43044.7|43024.7|8
1626354410000|2021-07-15 13:06:50|43049.7|43029.7|43044.7|43024.7|43049.7|43029.7|43044.7|43024.7|3
1626354420000|2021-07-15 13:07:00|43037.9|43017.9|43029.7|43009.7|43037.9|43017.9|43029.7|43009.7|8
1626354430000|2021-07-15 13:07:10|43027.2|43007.2|43024.7|43004.7|43027.2|43007.2|43022.2|43002.2|10
1626354440000|2021-07-15 13:07:20|||||||||11
1626354450000|2021-07-15 13:07:30|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|1
1626354470000|2021-07-15 13:07:50|43024|43004|43032.2|43012.2|43034.7|43014.7|43024|43004|9
1626354480000|2021-07-15 13:08:00|||||||||3
1626354490000|2021-07-15 13:08:10|43032.9|43012.9|43042.2|43022.2|43042.2|43022.2|43032.2|43012.2|8
1626354500000|2021-07-15 13:08:20|43044.7|43024.7|43039.7|43019.7|43044.7|43024.7|43039.7|43019.7|8
1626354510000|2021-07-15 13:08:30|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|10
1626354520000|2021-07-15 13:08:40|43043.6|43023.6|43037.2|43017.2|43049.7|43029.7|43037.2|43017.2|13
1626354530000|2021-07-15 13:08:50|43034.7|43014.7|43027.2|43007.2|43034.7|43014.7|43027.2|43007.2|10
1626354540000|2021-07-15 13:09:00|43025.4|43005.4|43024.7|43004.7|43025.4|43005.4|43009.7|42989.7|29
1626354550000|2021-07-15 13:09:10|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43020.4|43000.4|5
1626354560000|2021-07-15 13:09:20|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|2
1626354570000|2021-07-15 13:09:30|43022.2|43002.2|43019.7|42999.7|43022.9|43002.9|43017.2|42997.2|9
1626354580000|2021-07-15 13:09:40|43017.2|42997.2|43004.7|42984.7|43017.2|42997.2|43002.2|42982.2|11
1626354590000|2021-07-15 13:09:50|43006.5|42986.5|43022.2|43002.2|43022.2|43002.2|43006.5|42986.5|19
1626354600000|2021-07-15 13:10:00|43019.7|42999.7|43009.7|42989.7|43019.7|42999.7|43007.9|42987.9|16
1626354610000|2021-07-15 13:10:10|43007.9|42987.9|43011.5|42991.5|43011.5|42991.5|43007.9|42987.9|4
1626354620000|2021-07-15 13:10:20|43009.7|42989.7|43014.7|42994.7|43014.7|42994.7|43009.7|42989.7|7
1626354630000|2021-07-15 13:10:30|43016.5|42996.5|43024.7|43004.7|43024.7|43004.7|43016.5|42996.5|6
1626354640000|2021-07-15 13:10:40|43027.2|43007.2|43030.4|43010.4|43030.4|43010.4|43027.2|43007.2|8
1626354650000|2021-07-15 13:10:50|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|5
1626354660000|2021-07-15 13:11:00|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|8
1626354670000|2021-07-15 13:11:10|43044.7|43024.7|43044.7|43024.7|43047.2|43027.2|43044.7|43024.7|16
1626354680000|2021-07-15 13:11:20|43047.2|43027.2|43044.7|43024.7|43047.2|43027.2|43044.7|43024.7|10
1626354690000|2021-07-15 13:11:30|43047.2|43027.2|43047.2|43027.2|43047.2|43027.2|43047.2|43027.2|3
1626354700000|2021-07-15 13:11:40|43049.7|43029.7|43049|43029|43049.7|43029.7|43047.2|43027.2|4
1626354710000|2021-07-15 13:11:50|43049.7|43029.7|43047.2|43027.2|43049.7|43029.7|43044.7|43024.7|6
1626354720000|2021-07-15 13:12:00|43045.4|43025.4|43052.2|43032.2|43052.2|43032.2|43044.7|43024.7|15
1626354740000|2021-07-15 13:12:20|43054|43034|43049|43029|43054|43034|43049|43029|6
1626354750000|2021-07-15 13:12:30|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|0
1626354760000|2021-07-15 13:12:40|43052.2|43032.2|43051.5|43031.5|43052.2|43032.2|43051.5|43031.5|34
1626354770000|2021-07-15 13:12:50|43049.7|43029.7|43034.7|43014.7|43049.7|43029.7|43034.7|43014.7|8
1626354780000|2021-07-15 13:13:00|43030.4|43010.4|43039.7|43019.7|43039.7|43019.7|43029.7|43009.7|23
1626354790000|2021-07-15 13:13:10|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|19
1626354800000|2021-07-15 13:13:20|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|7
1626354810000|2021-07-15 13:13:30|43039.7|43019.7|43042.9|43022.9|43042.9|43022.9|43039.7|43019.7|0
1626354820000|2021-07-15 13:13:40|43039.7|43019.7|43019.7|42999.7|43039.7|43019.7|43019.7|42999.7|30
1626354830000|2021-07-15 13:13:50|43022.2|43002.2|43026.5|43006.5|43026.5|43006.5|43022.2|43002.2|4
1626354840000|2021-07-15 13:14:00|43027.2|43007.2|43032.2|43012.2|43032.2|43012.2|43024.7|43004.7|13
1626354850000|2021-07-15 13:14:10|43030.4|43010.4|43024.7|43004.7|43032.2|43012.2|43024.7|43004.7|11
1626354860000|2021-07-15 13:14:20|43027.2|43007.2|43027.2|43007.2|43029|43009|43024.7|43004.7|1
1626354870000|2021-07-15 13:14:30|43029.7|43009.7|43029.7|43009.7|43030.4|43010.4|43029.7|43009.7|0
1626354880000|2021-07-15 13:14:40|43027.9|43007.9|43027.2|43007.2|43027.9|43007.9|43027.2|43007.2|4
1626354890000|2021-07-15 13:14:50|43024.7|43004.7|43022.2|43002.2|43024.7|43004.7|43022.2|43002.2|11
1626354910000|2021-07-15 13:15:10|43020.4|43000.4|43012.2|42992.2|43022.2|43002.2|43009.7|42989.7|19
1626354920000|2021-07-15 13:15:20|43014.7|42994.7|43014.7|42994.7|43017.2|42997.2|43014.7|42994.7|3
1626354930000|2021-07-15 13:15:30|43017.2|42997.2|43002.2|42982.2|43017.2|42997.2|43002.2|42982.2|26
1626354940000|2021-07-15 13:15:40|43001.5|42981.5|43012.2|42992.2|43014.7|42994.7|43001.5|42981.5|14
1626354950000|2021-07-15 13:15:50|43014|42994|43027.2|43007.2|43027.2|43007.2|43014|42994|5
1626354960000|2021-07-15 13:16:00|43029.7|43009.7|43042.2|43022.2|43044|43024|43027.9|43007.9|18
1626354970000|2021-07-15 13:16:10|43040.4|43020.4|43039|43019|43040.4|43020.4|43037.2|43017.2|2
1626354980000|2021-07-15 13:16:20|43039.7|43019.7|43037.2|43017.2|43039.7|43019.7|43034.7|43014.7|4
1626354990000|2021-07-15 13:16:30|43034.7|43014.7|43037.2|43017.2|43037.2|43017.2|43034.7|43014.7|3
1626355000000|2021-07-15 13:16:40|43034.7|43014.7|43022.2|43002.2|43037.2|43017.2|43022.2|43002.2|10
1626355010000|2021-07-15 13:16:50|43020.4|43000.4|43019.7|42999.7|43020.4|43000.4|43019.7|42999.7|2
1626355020000|2021-07-15 13:17:00|43022.2|43002.2|43019.7|42999.7|43022.2|43002.2|43019.7|42999.7|4
1626355030000|2021-07-15 13:17:10|43017.9|42997.9|43012.2|42992.2|43022.2|43002.2|43012.2|42992.2|22
1626355040000|2021-07-15 13:17:20|43009.7|42989.7|43002.2|42982.2|43009.7|42989.7|43002.2|42982.2|10
1626355050000|2021-07-15 13:17:30|42999.7|42979.7|42996.5|42976.5|42999.7|42979.7|42992.2|42972.2|13
1626355060000|2021-07-15 13:17:40|42994.7|42974.7|42989.7|42969.7|42994.7|42974.7|42977.2|42957.2|27
1626355070000|2021-07-15 13:17:50|42987.9|42967.9|42984.7|42964.7|42987.9|42967.9|42984.7|42964.7|5
1626355080000|2021-07-15 13:18:00|||||||||10
1626355090000|2021-07-15 13:18:10|42987.2|42967.2|42984.7|42964.7|42987.2|42967.2|42982.2|42962.2|8
1626355100000|2021-07-15 13:18:20|42987.2|42967.2|42980.4|42960.4|42987.9|42967.9|42980.4|42960.4|9
1626355110000|2021-07-15 13:18:30|42978.6|42958.6|42982.2|42962.2|42982.2|42962.2|42978.6|42958.6|12
1626355120000|2021-07-15 13:18:40|42981.5|42961.5|42979.7|42959.7|42981.5|42961.5|42977.9|42957.9|7
1626355130000|2021-07-15 13:18:50|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|8
1626355140000|2021-07-15 13:19:00|42984.7|42964.7|42982.2|42962.2|42984.7|42964.7|42982.2|42962.2|53
1626355150000|2021-07-15 13:19:10|42980.4|42960.4|42977.9|42957.9|42980.4|42960.4|42977.9|42957.9|4
1626355160000|2021-07-15 13:19:20|42979.7|42959.7|42972.9|42952.9|42979.7|42959.7|42968.6|42948.6|22
1626355170000|2021-07-15 13:19:30|42974.7|42954.7|42984.7|42964.7|42984.7|42964.7|42974.7|42954.7|21
1626355180000|2021-07-15 13:19:40|42987.9|42967.9|42987.2|42967.2|42989.7|42969.7|42987.2|42967.2|5
1626355190000|2021-07-15 13:19:50|42985.4|42965.4|42982.9|42962.9|42987.9|42967.9|42982.9|42962.9|5
1626355200000|2021-07-15 13:20:00|42984.7|42964.7|42990.4|42970.4|42992.9|42972.9|42982.9|42962.9|5
1626355210000|2021-07-15 13:20:10|42987.9|42967.9|42982.2|42962.2|42987.9|42967.9|42982.2|42962.2|12
1626355220000|2021-07-15 13:20:20|42980.4|42960.4|42977.2|42957.2|42980.4|42960.4|42977.2|42957.2|8
1626355230000|2021-07-15 13:20:30|42979.7|42959.7|42982.9|42962.9|42982.9|42962.9|42979.7|42959.7|5
1626355240000|2021-07-15 13:20:40|42989.7|42969.7|42994.7|42974.7|42994.7|42974.7|42989.7|42969.7|15
1626355250000|2021-07-15 13:20:50|42996.5|42976.5|43007.9|42987.9|43007.9|42987.9|42996.5|42976.5|10
1626355260000|2021-07-15 13:21:00|43009.7|42989.7|43016.5|42996.5|43016.5|42996.5|43007.9|42987.9|9
1626355270000|2021-07-15 13:21:10|43019|42999|43019.7|42999.7|43019.7|42999.7|43019|42999|10
1626355280000|2021-07-15 13:21:20|43017.9|42997.9|43011.5|42991.5|43017.9|42997.9|43011.5|42991.5|7
1626355290000|2021-07-15 13:21:30|43014.7|42994.7|43015.4|42995.4|43015.4|42995.4|43011.5|42991.5|11
1626355300000|2021-07-15 13:21:40|43019.7|42999.7|43016.5|42996.5|43019.7|42999.7|43014.7|42994.7|12
1626355310000|2021-07-15 13:21:50|43014.7|42994.7|43011.5|42991.5|43014.7|42994.7|43011.5|42991.5|7
1626355320000|2021-07-15 13:22:00|43009.7|42989.7|43014.7|42994.7|43014.7|42994.7|43009.7|42989.7|4
1626355330000|2021-07-15 13:22:10|||||||||4
1626355340000|2021-07-15 13:22:20|43017.2|42997.2|43014.7|42994.7|43017.2|42997.2|43014.7|42994.7|8
1626355350000|2021-07-15 13:22:30|43017.2|42997.2|43014.7|42994.7|43019.7|42999.7|43014.7|42994.7|5
1626355360000|2021-07-15 13:22:40|43019.7|42999.7|43014.7|42994.7|43019.7|42999.7|43014.7|42994.7|3
1626355370000|2021-07-15 13:22:50|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|4
1626355380000|2021-07-15 13:23:00|43014.7|42994.7|43012.2|42992.2|43014.7|42994.7|43012.2|42992.2|4
1626355390000|2021-07-15 13:23:10|43009.7|42989.7|43007.2|42987.2|43012.2|42992.2|43007.2|42987.2|6
1626355400000|2021-07-15 13:23:20|43005.4|42985.4|43002.9|42982.9|43005.4|42985.4|43002.9|42982.9|9
1626355410000|2021-07-15 13:23:30|43000.4|42980.4|42999.7|42979.7|43000.4|42980.4|42997.2|42977.2|5
1626355420000|2021-07-15 13:23:40|42999|42979|42997.9|42977.9|42999.7|42979.7|42994.7|42974.7|6
1626355430000|2021-07-15 13:23:50|42999.7|42979.7|42997.9|42977.9|42999.7|42979.7|42997.9|42977.9|3
1626355440000|2021-07-15 13:24:00|42999.7|42979.7|42997.2|42977.2|42999.7|42979.7|42997.2|42977.2|2
1626355450000|2021-07-15 13:24:10|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|3
1626355480000|2021-07-15 13:24:40|42997.9|42977.9|43002.9|42982.9|43002.9|42982.9|42997.9|42977.9|1
1626355490000|2021-07-15 13:24:50|43002.2|42982.2|42997.9|42977.9|43002.2|42982.2|42997.9|42977.9|4
1626355500000|2021-07-15 13:25:00|42999.7|42979.7|43002.9|42982.9|43002.9|42982.9|42999.7|42979.7|7
1626355510000|2021-07-15 13:25:10|43004.7|42984.7|43017.2|42997.2|43019.7|42999.7|43004.7|42984.7|14
1626355520000|2021-07-15 13:25:20|43015.4|42995.4|43016.5|42996.5|43017.9|42997.9|43014.7|42994.7|2
1626355530000|2021-07-15 13:25:30|43017.2|42997.2|43009.7|42989.7|43017.2|42997.2|43009.7|42989.7|9
1626355540000|2021-07-15 13:25:40|43011.1|42991.1|43012.9|42992.9|43012.9|42992.9|43011.1|42991.1|8
1626355550000|2021-07-15 13:25:50|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|1
1626355560000|2021-07-15 13:26:00|43012.9|42992.9|43010.4|42990.4|43012.9|42992.9|43010.4|42990.4|3
1626355570000|2021-07-15 13:26:10|43008.6|42988.6|43012.2|42992.2|43012.2|42992.2|43008.6|42988.6|9
1626355580000|2021-07-15 13:26:20|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|43014.7|42994.7|2
1626355590000|2021-07-15 13:26:30|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|2
1626355600000|2021-07-15 13:26:40|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|2
1626355610000|2021-07-15 13:26:50|43022.2|43002.2|43021.5|43001.5|43022.2|43002.2|43021.5|43001.5|4
1626355620000|2021-07-15 13:27:00|43019.7|42999.7|43024.7|43004.7|43024.7|43004.7|43019.7|42999.7|2
1626355630000|2021-07-15 13:27:10|||||||||13
1626355640000|2021-07-15 13:27:20|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019|42999|3
1626355650000|2021-07-15 13:27:30|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|3
1626355660000|2021-07-15 13:27:40|||||||||1
1626355670000|2021-07-15 13:27:50|43019.7|42999.7|43012.9|42992.9|43019.7|42999.7|43012.9|42992.9|9
1626355680000|2021-07-15 13:28:00|43014.7|42994.7|43010.4|42990.4|43014.7|42994.7|43010.4|42990.4|3
1626355690000|2021-07-15 13:28:10|43009.7|42989.7|43007.2|42987.2|43009.7|42989.7|43007.2|42987.2|7
1626355700000|2021-07-15 13:28:20|43005.4|42985.4|43007.2|42987.2|43007.2|42987.2|43004.7|42984.7|6
1626355720000|2021-07-15 13:28:40|43009|42989|43004.7|42984.7|43009.7|42989.7|43004.7|42984.7|3
1626355730000|2021-07-15 13:28:50|43002.9|42982.9|43002.2|42982.2|43002.9|42982.9|42999.7|42979.7|4
1626355740000|2021-07-15 13:29:00|43000.4|42980.4|42998.6|42978.6|43002.2|42982.2|42996.8|42976.8|2
1626355760000|2021-07-15 13:29:20|42996.1|42976.1|42998.6|42978.6|42998.6|42978.6|42996.1|42976.1|3
1626355770000|2021-07-15 13:29:30|43000.4|42980.4|42998.6|42978.6|43000.4|42980.4|42998.6|42978.6|0
1626355780000|2021-07-15 13:29:40|43000.4|42980.4|42998.6|42978.6|43000.4|42980.4|42996.1|42976.1|4
1626355790000|2021-07-15 13:29:50|43000.4|42980.4|43004.7|42984.7|43006.5|42986.5|42998.6|42978.6|8
1626355800000|2021-07-15 13:30:00|43006.5|42986.5|42977.2|42957.2|43011.5|42991.5|42972.9|42952.9|35
1626355810000|2021-07-15 13:30:10|42977.9|42957.9|42987.2|42967.2|42989.7|42969.7|42974.7|42954.7|18
1626355820000|2021-07-15 13:30:20|42985.4|42965.4|42995.4|42975.4|42997.2|42977.2|42985.4|42965.4|18
1626355830000|2021-07-15 13:30:30|42990.4|42970.4|42985.4|42965.4|42990.4|42970.4|42982.2|42962.2|11
1626355840000|2021-07-15 13:30:40|42987.9|42967.9|42983.6|42963.6|42987.9|42967.9|42983.6|42963.6|10
1626355850000|2021-07-15 13:30:50|42985.4|42965.4|42987.2|42967.2|42989.7|42969.7|42984.7|42964.7|6
1626355860000|2021-07-15 13:31:00|42989.7|42969.7|42997.9|42977.9|42999.7|42979.7|42989.7|42969.7|13
1626355870000|2021-07-15 13:31:10|42997.2|42977.2|42999.7|42979.7|42999.7|42979.7|42994.7|42974.7|8
1626355880000|2021-07-15 13:31:20|43001.5|42981.5|43009.7|42989.7|43014.7|42994.7|43001.5|42981.5|9
1626355890000|2021-07-15 13:31:30|43007.2|42987.2|43004.7|42984.7|43007.2|42987.2|43004.7|42984.7|2
1626355900000|2021-07-15 13:31:40|43006.5|42986.5|43015.4|42995.4|43017.9|42997.9|43002.9|42982.9|19
1626355910000|2021-07-15 13:31:50|43017.2|42997.2|43019.7|42999.7|43019.7|42999.7|43014.7|42994.7|11
1626355920000|2021-07-15 13:32:00|43021.5|43001.5|43049.7|43029.7|43054.7|43034.7|43021.5|43001.5|42
1626355930000|2021-07-15 13:32:10|43047.9|43027.9|43092.2|43072.2|43092.2|43072.2|43047.9|43027.9|64
1626355940000|2021-07-15 13:32:20|43089.7|43069.7|43087.2|43067.2|43094.7|43074.7|43082.2|43062.2|36
1626355950000|2021-07-15 13:32:30|43084.7|43064.7|43082.2|43062.2|43089.7|43069.7|43082.2|43062.2|52
1626355960000|2021-07-15 13:32:40|43079.7|43059.7|43074.7|43054.7|43082.2|43062.2|43074.7|43054.7|26
1626355970000|2021-07-15 13:32:50|43072.9|43052.9|43069.7|43049.7|43074.7|43054.7|43067.2|43047.2|28
1626355980000|2021-07-15 13:33:00|43073.3|43053.3|43082.2|43062.2|43082.2|43062.2|43073.3|43053.3|16
1626355990000|2021-07-15 13:33:10|43084.7|43064.7|43080.4|43060.4|43084.7|43064.7|43078.6|43058.6|7
1626356000000|2021-07-15 13:33:20|43078.6|43058.6|43072.2|43052.2|43078.6|43058.6|43069|43049|11
1626356010000|2021-07-15 13:33:30|43069.7|43049.7|43067.2|43047.2|43069.7|43049.7|43067.2|43047.2|6
1626356020000|2021-07-15 13:33:40|43069.7|43049.7|43074.7|43054.7|43074.7|43054.7|43064.7|43044.7|3
1626356030000|2021-07-15 13:33:50|43077.2|43057.2|43079.7|43059.7|43079.7|43059.7|43077.2|43057.2|7
1626356040000|2021-07-15 13:34:00|43077.2|43057.2|43084.7|43064.7|43084.7|43064.7|43077.2|43057.2|6
1626356050000|2021-07-15 13:34:10|43086.5|43066.5|43075.4|43055.4|43087.9|43067.9|43075.4|43055.4|69
1626356060000|2021-07-15 13:34:20|43074.7|43054.7|43064.7|43044.7|43074.7|43054.7|43064.7|43044.7|5
1626356070000|2021-07-15 13:34:30|43067.2|43047.2|43072.2|43052.2|43072.2|43052.2|43067.2|43047.2|9
1626356080000|2021-07-15 13:34:40|43067.2|43047.2|43082.2|43062.2|43082.2|43062.2|43067.2|43047.2|34
1626356090000|2021-07-15 13:34:50|43080.4|43060.4|43076.1|43056.1|43086.5|43066.5|43076.1|43056.1|29
1626356100000|2021-07-15 13:35:00|43074.3|43054.3|43064.7|43044.7|43074.3|43054.3|43057.2|43037.2|28
1626356110000|2021-07-15 13:35:10|43067.2|43047.2|43079.7|43059.7|43079.7|43059.7|43067.2|43047.2|12
1626356120000|2021-07-15 13:35:20|43075.4|43055.4|43082.2|43062.2|43082.2|43062.2|43075.4|43055.4|14
1626356130000|2021-07-15 13:35:30|43082.9|43062.9|43104|43084|43105.8|43085.8|43082.9|43062.9|37
1626356140000|2021-07-15 13:35:40|43104.7|43084.7|43117.2|43097.2|43117.2|43097.2|43099.7|43079.7|41
1626356150000|2021-07-15 13:35:50|43119.7|43099.7|43121.5|43101.5|43126.5|43106.5|43117.2|43097.2|35
1626356160000|2021-07-15 13:36:00|43122.2|43102.2|43139.7|43119.7|43139.7|43119.7|43122.2|43102.2|50
1626356170000|2021-07-15 13:36:10|43142.2|43122.2|43129.7|43109.7|43142.2|43122.2|43129.7|43109.7|7
1626356180000|2021-07-15 13:36:20|43130.4|43110.4|43129.7|43109.7|43134.7|43114.7|43122.2|43102.2|33
1626356190000|2021-07-15 13:36:30|43132.2|43112.2|43134.7|43114.7|43136.5|43116.5|43132.2|43112.2|49
1626356200000|2021-07-15 13:36:40|43134|43114|43132.2|43112.2|43134|43114|43129.7|43109.7|16
1626356210000|2021-07-15 13:36:50|43129.7|43109.7|43122.2|43102.2|43129.7|43109.7|43118.6|43098.6|12
1626356220000|2021-07-15 13:37:00|43121.5|43101.5|43119.7|43099.7|43131.5|43111.5|43119.7|43099.7|27
1626356230000|2021-07-15 13:37:10|43116.1|43096.1|43110.4|43090.4|43117.2|43097.2|43110.4|43090.4|16
1626356240000|2021-07-15 13:37:20|43109.7|43089.7|43109|43089|43114.7|43094.7|43107.2|43087.2|14
1626356250000|2021-07-15 13:37:30|43107.2|43087.2|43112.2|43092.2|43114|43094|43107.2|43087.2|13
1626356260000|2021-07-15 13:37:40|43110.4|43090.4|43107.2|43087.2|43112.2|43092.2|43104.7|43084.7|14
1626356270000|2021-07-15 13:37:50|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|2
1626356280000|2021-07-15 13:38:00|43114.7|43094.7|43122.2|43102.2|43122.2|43102.2|43112.2|43092.2|18
1626356290000|2021-07-15 13:38:10|43124.7|43104.7|43137.2|43117.2|43137.2|43117.2|43120.4|43100.4|14
1626356300000|2021-07-15 13:38:20|43134.7|43114.7|43131.5|43111.5|43136.5|43116.5|43131.5|43111.5|25
1626356310000|2021-07-15 13:38:30|43129|43109|43129|43109|43129|43109|43129|43109|6
1626356320000|2021-07-15 13:38:40|43131.5|43111.5|43124|43104|43131.5|43111.5|43124|43104|14
1626356330000|2021-07-15 13:38:50|43122.2|43102.2|43135.1|43115.1|43135.1|43115.1|43122.2|43102.2|13
1626356340000|2021-07-15 13:39:00|43136.5|43116.5|43160.8|43140.8|43163.3|43143.3|43136.5|43116.5|44
1626356350000|2021-07-15 13:39:10|43163.3|43143.3|43161.5|43141.5|43170.8|43150.8|43158.3|43138.3|42
1626356360000|2021-07-15 13:39:20|43160.8|43140.8|43155.8|43135.8|43160.8|43140.8|43151.5|43131.5|21
1626356370000|2021-07-15 13:39:30|43154|43134|43153.3|43133.3|43155.8|43135.8|43153.3|43133.3|11
1626356380000|2021-07-15 13:39:40|43154|43134|43150.8|43130.8|43155.8|43135.8|43150.1|43130.1|8
1626356390000|2021-07-15 13:39:50|43148.3|43128.3|43153.3|43133.3|43153.3|43133.3|43146.5|43126.5|7
1626356400000|2021-07-15 13:40:00|43160.1|43140.1|43162.6|43142.6|43165.8|43145.8|43158.3|43138.3|32
1626356410000|2021-07-15 13:40:10|43160.8|43140.8|43138.3|43118.3|43160.8|43140.8|43138.3|43118.3|21
1626356420000|2021-07-15 13:40:20|43135.8|43115.8|43130.8|43110.8|43138.3|43118.3|43130.8|43110.8|14
1626356430000|2021-07-15 13:40:30|43135.8|43115.8|43145.1|43125.1|43145.1|43125.1|43135.8|43115.8|31
1626356440000|2021-07-15 13:40:40|43145.8|43125.8|43128.3|43108.3|43147.6|43127.6|43128.3|43108.3|9
1626356450000|2021-07-15 13:40:50|43129|43109|43138.3|43118.3|43140.8|43120.8|43129|43109|13
1626356460000|2021-07-15 13:41:00|43136.9|43116.9|43145.1|43125.1|43145.1|43125.1|43125.8|43105.8|18
1626356470000|2021-07-15 13:41:10|43143.3|43123.3|43137.2|43117.2|43143.3|43123.3|43137.2|43117.2|3
1626356480000|2021-07-15 13:41:20|43134.7|43114.7|43129.7|43109.7|43139|43119|43129.7|43109.7|24
1626356490000|2021-07-15 13:41:30|43132.2|43112.2|43131.5|43111.5|43132.2|43112.2|43127.2|43107.2|13
1626356500000|2021-07-15 13:41:40|43129.7|43109.7|43136.5|43116.5|43136.5|43116.5|43127.2|43107.2|8
1626356510000|2021-07-15 13:41:50|43138.3|43118.3|43139.7|43119.7|43142.2|43122.2|43136.5|43116.5|19
1626356520000|2021-07-15 13:42:00|43140.4|43120.4|43139.7|43119.7|43140.4|43120.4|43137.2|43117.2|12
1626356530000|2021-07-15 13:42:10|43144.7|43124.7|43152.2|43132.2|43152.2|43132.2|43144.7|43124.7|7
1626356540000|2021-07-15 13:42:20|43152.9|43132.9|43147.9|43127.9|43154.7|43134.7|43147.2|43127.2|12
1626356550000|2021-07-15 13:42:30|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43144.7|43124.7|4
1626356560000|2021-07-15 13:42:40|43149|43129|43147.9|43127.9|43152.2|43132.2|43142.9|43122.9|25
1626356570000|2021-07-15 13:42:50|43150.4|43130.4|43159.7|43139.7|43164.7|43144.7|43150.4|43130.4|26
1626356580000|2021-07-15 13:43:00|43157.9|43137.9|43169.7|43149.7|43169.7|43149.7|43154.7|43134.7|27
1626356590000|2021-07-15 13:43:10|43171.5|43151.5|43169.7|43149.7|43172.9|43152.9|43169.7|43149.7|7
1626356600000|2021-07-15 13:43:20|43167.9|43147.9|43142.9|43122.9|43167.9|43147.9|43142.9|43122.9|23
1626356610000|2021-07-15 13:43:30|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43137.2|43117.2|17
1626356620000|2021-07-15 13:43:40|43137.2|43117.2|43132.2|43112.2|43137.2|43117.2|43129.7|43109.7|11
1626356630000|2021-07-15 13:43:50|43129.7|43109.7|43144.7|43124.7|43144.7|43124.7|43129.7|43109.7|18
1626356640000|2021-07-15 13:44:00|43149.7|43129.7|43154.7|43134.7|43157.2|43137.2|43149.7|43129.7|35
1626356650000|2021-07-15 13:44:10|43156.5|43136.5|43162.2|43142.2|43164.7|43144.7|43154.7|43134.7|10
1626356660000|2021-07-15 13:44:20|43162.9|43142.9|43157.2|43137.2|43162.9|43142.9|43157.2|43137.2|11
1626356670000|2021-07-15 13:44:30|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43152.9|43132.9|8
1626356680000|2021-07-15 13:44:40|43157.2|43137.2|43162.2|43142.2|43162.2|43142.2|43154.7|43134.7|4
1626356690000|2021-07-15 13:44:50|43160.4|43140.4|43169.7|43149.7|43169.7|43149.7|43159.7|43139.7|16
1626356700000|2021-07-15 13:45:00|43171.5|43151.5|43174.7|43154.7|43179.7|43159.7|43169.7|43149.7|30
1626356710000|2021-07-15 13:45:10|43174|43154|43174.7|43154.7|43174.7|43154.7|43169.7|43149.7|11
1626356720000|2021-07-15 13:45:20|43179|43159|43188.3|43168.3|43193.3|43173.3|43174.7|43154.7|62
1626356730000|2021-07-15 13:45:30|43187.6|43167.6|43188.3|43168.3|43188.3|43168.3|43185.1|43165.1|16
1626356740000|2021-07-15 13:45:40|43185.8|43165.8|43185.8|43165.8|43188.3|43168.3|43183.3|43163.3|16
1626356750000|2021-07-15 13:45:50|43186.5|43166.5|43185.8|43165.8|43186.5|43166.5|43183.3|43163.3|24
1626356760000|2021-07-15 13:46:00|43190.8|43170.8|43208.3|43188.3|43208.3|43188.3|43190.8|43170.8|69
1626356770000|2021-07-15 13:46:10|43210.8|43190.8|43208.3|43188.3|43221.5|43201.5|43205.8|43185.8|50
1626356780000|2021-07-15 13:46:20|43207.6|43187.6|43213.3|43193.3|43213.3|43193.3|43207.6|43187.6|15
1626356790000|2021-07-15 13:46:30|43211.5|43191.5|43215.8|43195.8|43218.3|43198.3|43208.3|43188.3|20
1626356800000|2021-07-15 13:46:40|43213.3|43193.3|43193.3|43173.3|43218.3|43198.3|43193.3|43173.3|22
1626356810000|2021-07-15 13:46:50|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43193.3|43173.3|9
1626356820000|2021-07-15 13:47:00|43200.8|43180.8|43196.5|43176.5|43205.8|43185.8|43195.8|43175.8|31
1626356830000|2021-07-15 13:47:10|43195.8|43175.8|43213.3|43193.3|43217.6|43197.6|43195.8|43175.8|57
1626356840000|2021-07-15 13:47:20|43212.6|43192.6|43203.3|43183.3|43213.3|43193.3|43203.3|43183.3|48
1626356850000|2021-07-15 13:47:30|43205.8|43185.8|43218.3|43198.3|43218.3|43198.3|43205.8|43185.8|15
1626356860000|2021-07-15 13:47:40|43220.1|43200.1|43206.5|43186.5|43220.1|43200.1|43204|43184|34
1626356870000|2021-07-15 13:47:50|43208.3|43188.3|43203.3|43183.3|43209|43189|43203.3|43183.3|5
1626356880000|2021-07-15 13:48:00|43207.6|43187.6|43213.3|43193.3|43217.6|43197.6|43207.6|43187.6|21
1626356890000|2021-07-15 13:48:10|43215.8|43195.8|43226.5|43206.5|43226.5|43206.5|43213.3|43193.3|22
1626356900000|2021-07-15 13:48:20|43225.8|43205.8|43221.5|43201.5|43225.8|43205.8|43221.5|43201.5|9
1626356910000|2021-07-15 13:48:30|43223.3|43203.3|43219|43199|43226.5|43206.5|43219|43199|20
1626356920000|2021-07-15 13:48:40|43217.2|43197.2|43210.4|43190.4|43221.5|43201.5|43210.4|43190.4|25
1626356930000|2021-07-15 13:48:50|43209.7|43189.7|43213.3|43193.3|43213.3|43193.3|43209.7|43189.7|23
1626356940000|2021-07-15 13:49:00|43216.5|43196.5|43242.6|43222.6|43253.3|43233.3|43216.5|43196.5|60
1626356950000|2021-07-15 13:49:10|43243.3|43223.3|43244|43224|43248.3|43228.3|43239|43219|28
1626356960000|2021-07-15 13:49:20|43243.3|43223.3|43241.5|43221.5|43245.8|43225.8|43241.5|43221.5|23
1626356970000|2021-07-15 13:49:30|43239|43219|43232.2|43212.2|43239|43219|43232.2|43212.2|15
1626356980000|2021-07-15 13:49:40|43231.5|43211.5|43222.2|43202.2|43231.5|43211.5|43219.7|43199.7|37
1626356990000|2021-07-15 13:49:50|43224|43204|43229|43209|43229|43209|43224|43204|16
1626357000000|2021-07-15 13:50:00|43227.2|43207.2|43236.5|43216.5|43236.5|43216.5|43217.9|43197.9|42
1626357010000|2021-07-15 13:50:10|43237.9|43217.9|43244.7|43224.7|43246.5|43226.5|43237.9|43217.9|21
1626357020000|2021-07-15 13:50:20|43247.2|43227.2|43242.9|43222.9|43249.7|43229.7|43242.9|43222.9|15
1626357030000|2021-07-15 13:50:30|43239.7|43219.7|43219.7|43199.7|43239.7|43219.7|43217.9|43197.9|19
1626357040000|2021-07-15 13:50:40|43224.7|43204.7|43219.7|43199.7|43224.7|43204.7|43219.7|43199.7|6
1626357050000|2021-07-15 13:50:50|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|10
1626357060000|2021-07-15 13:51:00|43220.4|43200.4|43222.9|43202.9|43222.9|43202.9|43214.7|43194.7|6
1626357070000|2021-07-15 13:51:10|43219.7|43199.7|43210.4|43190.4|43219.7|43199.7|43210.4|43190.4|19
1626357080000|2021-07-15 13:51:20|43209.7|43189.7|43214.7|43194.7|43214.7|43194.7|43204.7|43184.7|13
1626357090000|2021-07-15 13:51:30|43212.2|43192.2|43202.9|43182.9|43212.2|43192.2|43202.9|43182.9|29
1626357100000|2021-07-15 13:51:40|43201.1|43181.1|43194.7|43174.7|43201.1|43181.1|43194.7|43174.7|22
1626357110000|2021-07-15 13:51:50|43195.4|43175.4|43199.7|43179.7|43201.5|43181.5|43195.4|43175.4|13
1626357120000|2021-07-15 13:52:00|43197.9|43177.9|43202.9|43182.9|43207.9|43187.9|43196.5|43176.5|10
1626357130000|2021-07-15 13:52:10|43199.7|43179.7|43196.5|43176.5|43199.7|43179.7|43194.7|43174.7|7
1626357140000|2021-07-15 13:52:20|43194.7|43174.7|43189.7|43169.7|43194.7|43174.7|43189.7|43169.7|13
1626357150000|2021-07-15 13:52:30|43186.5|43166.5|43184.7|43164.7|43189.7|43169.7|43184.7|43164.7|11
1626357160000|2021-07-15 13:52:40|43183.3|43163.3|43174|43154|43183.3|43163.3|43174|43154|31
1626357170000|2021-07-15 13:52:50|43172.2|43152.2|43164.7|43144.7|43172.2|43152.2|43164.7|43144.7|21
1626357180000|2021-07-15 13:53:00|43167.2|43147.2|43177.2|43157.2|43179.7|43159.7|43167.2|43147.2|28
1626357190000|2021-07-15 13:53:10|43177.9|43157.9|43182.2|43162.2|43182.2|43162.2|43177.2|43157.2|6
1626357200000|2021-07-15 13:53:20|43179.7|43159.7|43177.2|43157.2|43182.2|43162.2|43177.2|43157.2|19
1626357210000|2021-07-15 13:53:30|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|10
1626357220000|2021-07-15 13:53:40|43169.7|43149.7|43159.7|43139.7|43172.2|43152.2|43159.7|43139.7|23
1626357230000|2021-07-15 13:53:50|43164.7|43144.7|43162.2|43142.2|43164.7|43144.7|43159.7|43139.7|13
1626357240000|2021-07-15 13:54:00|43164.7|43144.7|43157.2|43137.2|43164.7|43144.7|43157.2|43137.2|8
1626357250000|2021-07-15 13:54:10|43159.7|43139.7|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|8
1626357260000|2021-07-15 13:54:20|43160.4|43140.4|43157.2|43137.2|43162.2|43142.2|43157.2|43137.2|11
1626357270000|2021-07-15 13:54:30|43155.4|43135.4|43152.9|43132.9|43155.4|43135.4|43150.4|43130.4|15
1626357280000|2021-07-15 13:54:40|43151.1|43131.1|43137.2|43117.2|43151.1|43131.1|43137.2|43117.2|31
1626357290000|2021-07-15 13:54:50|43139|43119|43149.7|43129.7|43151.5|43131.5|43139|43119|29
1626357300000|2021-07-15 13:55:00|43154.7|43134.7|43152.9|43132.9|43154.7|43134.7|43149.7|43129.7|12
1626357310000|2021-07-15 13:55:10|43152.2|43132.2|43159.7|43139.7|43159.7|43139.7|43152.2|43132.2|8
1626357320000|2021-07-15 13:55:20|43157.9|43137.9|43162.2|43142.2|43162.2|43142.2|43157.2|43137.2|6
1626357330000|2021-07-15 13:55:30|43164|43144|43159.7|43139.7|43164.7|43144.7|43157.9|43137.9|3
1626357340000|2021-07-15 13:55:40|43157.9|43137.9|43157.2|43137.2|43157.9|43137.9|43157.2|43137.2|8
1626357350000|2021-07-15 13:55:50|43159.7|43139.7|43159.7|43139.7|43164.7|43144.7|43159.7|43139.7|20
1626357360000|2021-07-15 13:56:00|43162.2|43142.2|43178.3|43158.3|43178.3|43158.3|43161.1|43141.1|12
1626357370000|2021-07-15 13:56:10|43176.5|43156.5|43174.7|43154.7|43176.5|43156.5|43174.7|43154.7|9
1626357380000|2021-07-15 13:56:20|43172.2|43152.2|43167.2|43147.2|43172.2|43152.2|43166.5|43146.5|3
1626357390000|2021-07-15 13:56:30|43166.5|43146.5|43181.5|43161.5|43184|43164|43166.5|43146.5|19
1626357400000|2021-07-15 13:56:40|43180.8|43160.8|43181.5|43161.5|43183.3|43163.3|43179|43159|11
1626357410000|2021-07-15 13:56:50|43183.3|43163.3|43190.8|43170.8|43190.8|43170.8|43181.5|43161.5|22
1626357420000|2021-07-15 13:57:00|43197.6|43177.6|43194.7|43174.7|43203.3|43183.3|43194.7|43174.7|16
1626357430000|2021-07-15 13:57:10|43192.9|43172.9|43198.3|43178.3|43200.1|43180.1|43184|43164|34
1626357440000|2021-07-15 13:57:20|43200.8|43180.8|43208.3|43188.3|43210.8|43190.8|43198.3|43178.3|41
1626357450000|2021-07-15 13:57:30|43206.5|43186.5|43208.3|43188.3|43208.3|43188.3|43206.5|43186.5|11
1626357460000|2021-07-15 13:57:40|43210.8|43190.8|43213.3|43193.3|43215.1|43195.1|43208.3|43188.3|18
1626357470000|2021-07-15 13:57:50|43211.5|43191.5|43215.1|43195.1|43215.1|43195.1|43210.8|43190.8|8
1626357480000|2021-07-15 13:58:00|43217.6|43197.6|43231.8|43211.8|43231.8|43211.8|43217.6|43197.6|20
1626357490000|2021-07-15 13:58:10|43229.3|43209.3|43236.5|43216.5|43240.8|43220.8|43229.3|43209.3|15
1626357500000|2021-07-15 13:58:20|43234.7|43214.7|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|21
1626357510000|2021-07-15 13:58:30|43235.8|43215.8|43250.8|43230.8|43250.8|43230.8|43235.8|43215.8|36
1626357520000|2021-07-15 13:58:40|43253.3|43233.3|43243.3|43223.3|43253.3|43233.3|43243.3|43223.3|23
1626357530000|2021-07-15 13:58:50|43245.8|43225.8|43243.3|43223.3|43245.8|43225.8|43240.8|43220.8|11
1626357540000|2021-07-15 13:59:00|43245.1|43225.1|43245.8|43225.8|43247.6|43227.6|43243.3|43223.3|8
1626357550000|2021-07-15 13:59:10|43247.6|43227.6|43245.8|43225.8|43248.3|43228.3|43243.3|43223.3|20
1626357560000|2021-07-15 13:59:20|43244|43224|43239|43219|43245.8|43225.8|43237.2|43217.2|19
1626357570000|2021-07-15 13:59:30|43243.3|43223.3|43248.3|43228.3|43248.3|43228.3|43243.3|43223.3|41
1626357580000|2021-07-15 13:59:40|43245.8|43225.8|43239|43219|43245.8|43225.8|43239|43219|11
1626357590000|2021-07-15 13:59:50|43236.5|43216.5|43240.8|43220.8|43240.8|43220.8|43235.8|43215.8|36
1626357600000|2021-07-15 14:00:00|43245.1|43225.1|43273.3|43253.3|43273.3|43253.3|43245.1|43225.1|60
1626357610000|2021-07-15 14:00:10|43271.5|43251.5|43290.1|43270.1|43290.1|43270.1|43268.3|43248.3|51
1626357620000|2021-07-15 14:00:20|43296.8|43276.8|43291.5|43271.5|43303.3|43283.3|43290.8|43270.8|68
1626357630000|2021-07-15 14:00:30|43290.8|43270.8|43303.3|43283.3|43303.3|43283.3|43290.8|43270.8|21
1626357640000|2021-07-15 14:00:40|43298.3|43278.3|43303.3|43283.3|43303.3|43283.3|43298.3|43278.3|34
1626357650000|2021-07-15 14:00:50|43304.7|43284.7|43308.3|43288.3|43310.8|43290.8|43304.7|43284.7|14
1626357660000|2021-07-15 14:01:00|43309.7|43289.7|43328.3|43308.3|43328.3|43308.3|43309.7|43289.7|47
1626357670000|2021-07-15 14:01:10|43330.1|43310.1|43328.3|43308.3|43330.8|43310.8|43325.8|43305.8|42
1626357680000|2021-07-15 14:01:20|43330.1|43310.1|43320.8|43300.8|43330.1|43310.1|43314|43294|39
1626357690000|2021-07-15 14:01:30|43325.1|43305.1|43338.3|43318.3|43340.1|43320.1|43323.3|43303.3|41
1626357700000|2021-07-15 14:01:40|43336.5|43316.5|43335.8|43315.8|43338.3|43318.3|43335.8|43315.8|13
1626357710000|2021-07-15 14:01:50|43339|43319|43338.3|43318.3|43340.8|43320.8|43338.3|43318.3|20
1626357720000|2021-07-15 14:02:00|43342.6|43322.6|43341.5|43321.5|43343.3|43323.3|43339|43319|41
1626357730000|2021-07-15 14:02:10|43342.6|43322.6|43340.1|43320.1|43345.1|43325.1|43340.1|43320.1|36
1626357740000|2021-07-15 14:02:20|43337.6|43317.6|43331.5|43311.5|43337.6|43317.6|43330.1|43310.1|24
1626357750000|2021-07-15 14:02:30|43329.7|43309.7|43328.3|43308.3|43335.8|43315.8|43328.3|43308.3|11
1626357760000|2021-07-15 14:02:40|43326.5|43306.5|43325.8|43305.8|43326.5|43306.5|43325.8|43305.8|22
1626357770000|2021-07-15 14:02:50|43327.6|43307.6|43337.6|43317.6|43337.6|43317.6|43323.3|43303.3|53
1626357780000|2021-07-15 14:03:00|43340.1|43320.1|43347.6|43327.6|43347.6|43327.6|43340.1|43320.1|21
1626357790000|2021-07-15 14:03:10|43345.8|43325.8|43339|43319|43346.8|43326.8|43339|43319|20
1626357800000|2021-07-15 14:03:20|43340.8|43320.8|43338.3|43318.3|43343.3|43323.3|43338.3|43318.3|14
1626357810000|2021-07-15 14:03:30|43335.8|43315.8|43320.4|43300.4|43335.8|43315.8|43320.4|43300.4|31
1626357820000|2021-07-15 14:03:40|43319|43299|43330.8|43310.8|43330.8|43310.8|43315.4|43295.4|32
1626357830000|2021-07-15 14:03:50|43328.3|43308.3|43336.5|43316.5|43337.6|43317.6|43328.3|43308.3|64
1626357840000|2021-07-15 14:04:00|43338.3|43318.3|43340.8|43320.8|43348.3|43328.3|43335.8|43315.8|29
1626357850000|2021-07-15 14:04:10|43338.3|43318.3|43343.3|43323.3|43343.3|43323.3|43338.3|43318.3|10
1626357860000|2021-07-15 14:04:20|43344|43324|43353.3|43333.3|43353.3|43333.3|43344|43324|21
1626357870000|2021-07-15 14:04:30|43355.1|43335.1|43353.3|43333.3|43355.8|43335.8|43353.3|43333.3|10
1626357880000|2021-07-15 14:04:40|43351.5|43331.5|43350.8|43330.8|43351.5|43331.5|43348.3|43328.3|22
1626357890000|2021-07-15 14:04:50|43348.3|43328.3|43338.3|43318.3|43348.3|43328.3|43336.5|43316.5|39
1626357900000|2021-07-15 14:05:00|43343.3|43323.3|43361.5|43341.5|43365.8|43345.8|43343.3|43323.3|81
1626357910000|2021-07-15 14:05:10|43360.8|43340.8|43377.6|43357.6|43377.6|43357.6|43358.3|43338.3|78
1626357920000|2021-07-15 14:05:20|43375.1|43355.1|43368.3|43348.3|43380.8|43360.8|43365.8|43345.8|63
1626357930000|2021-07-15 14:05:30|43369|43349|43368.3|43348.3|43370.8|43350.8|43368.3|43348.3|46
1626357940000|2021-07-15 14:05:40|43366.5|43346.5|43353.3|43333.3|43366.5|43346.5|43353.3|43333.3|34
1626357950000|2021-07-15 14:05:50|43351.5|43331.5|43348.3|43328.3|43353.3|43333.3|43348.3|43328.3|19
1626357960000|2021-07-15 14:06:00|43349|43329|43372.6|43352.6|43372.6|43352.6|43349|43329|36
1626357970000|2021-07-15 14:06:10|43376.1|43356.1|43373.3|43353.3|43378.3|43358.3|43368.3|43348.3|27
1626357980000|2021-07-15 14:06:20|43375.8|43355.8|43370.8|43350.8|43380.8|43360.8|43370.8|43350.8|19
1626357990000|2021-07-15 14:06:30|43373.3|43353.3|43378.3|43358.3|43378.3|43358.3|43373.3|43353.3|12
1626358000000|2021-07-15 14:06:40|43376.5|43356.5|43367.6|43347.6|43376.5|43356.5|43365.8|43345.8|15
1626358010000|2021-07-15 14:06:50|43368.3|43348.3|43370.8|43350.8|43370.8|43350.8|43361.5|43341.5|24
1626358020000|2021-07-15 14:07:00|43371.5|43351.5|43383.3|43363.3|43383.3|43363.3|43371.5|43351.5|24
1626358030000|2021-07-15 14:07:10|43385.1|43365.1|43386.5|43366.5|43386.5|43366.5|43383.3|43363.3|17
1626358040000|2021-07-15 14:07:20|43388.3|43368.3|43383.3|43363.3|43390.8|43370.8|43383.3|43363.3|20
1626358050000|2021-07-15 14:07:30|43378.3|43358.3|43363.3|43343.3|43378.3|43358.3|43358.3|43338.3|47
1626358060000|2021-07-15 14:07:40|43368.3|43348.3|43378.3|43358.3|43378.3|43358.3|43368.3|43348.3|19
1626358070000|2021-07-15 14:07:50|43375.8|43355.8|43383.3|43363.3|43383.3|43363.3|43375.8|43355.8|37
1626358080000|2021-07-15 14:08:00|43385.1|43365.1|43394.7|43374.7|43408.3|43388.3|43385.1|43365.1|48
1626358090000|2021-07-15 14:08:10|43392.2|43372.2|43375.8|43355.8|43395.1|43375.1|43372.2|43352.2|32
1626358100000|2021-07-15 14:08:20|43378.3|43358.3|43366.5|43346.5|43380.1|43360.1|43366.5|43346.5|12
1626358110000|2021-07-15 14:08:30|43364|43344|43368.3|43348.3|43368.3|43348.3|43357.9|43337.9|34
1626358120000|2021-07-15 14:08:40|43371.8|43351.8|43388.3|43368.3|43388.3|43368.3|43371.8|43351.8|29
1626358130000|2021-07-15 14:08:50|43385.8|43365.8|43376.5|43356.5|43388.3|43368.3|43376.5|43356.5|12
1626358140000|2021-07-15 14:09:00|43379|43359|43378.3|43358.3|43379|43359|43374|43354|8
1626358150000|2021-07-15 14:09:10|43380.1|43360.1|43380.8|43360.8|43386.5|43366.5|43380.1|43360.1|32
1626358160000|2021-07-15 14:09:20|43382.6|43362.6|43378.3|43358.3|43382.6|43362.6|43378.3|43358.3|26
1626358170000|2021-07-15 14:09:30|43381.5|43361.5|43373.3|43353.3|43381.5|43361.5|43373.3|43353.3|11
1626358180000|2021-07-15 14:09:40|43374|43354|43366.5|43346.5|43375.8|43355.8|43365.8|43345.8|8
1626358190000|2021-07-15 14:09:50|43368.3|43348.3|43375.8|43355.8|43375.8|43355.8|43368.3|43348.3|10
1626358200000|2021-07-15 14:10:00|43373.3|43353.3|43373.3|43353.3|43378.3|43358.3|43373.3|43353.3|15
1626358210000|2021-07-15 14:10:10|43375.8|43355.8|43378.3|43358.3|43381.5|43361.5|43375.8|43355.8|14
1626358220000|2021-07-15 14:10:20|43375.8|43355.8|43374|43354|43381.5|43361.5|43374|43354|11
1626358230000|2021-07-15 14:10:30|43375.8|43355.8|43368.3|43348.3|43379|43359|43368.3|43348.3|16
1626358240000|2021-07-15 14:10:40|43365.8|43345.8|43358.3|43338.3|43365.8|43345.8|43354|43334|37
1626358250000|2021-07-15 14:10:50|43356.5|43336.5|43354|43334|43358.3|43338.3|43349|43329|35
1626358260000|2021-07-15 14:11:00|43353.3|43333.3|43346.5|43326.5|43356.5|43336.5|43346.5|43326.5|29
1626358270000|2021-07-15 14:11:10|43344.7|43324.7|43338.3|43318.3|43344.7|43324.7|43329|43309|48
1626358280000|2021-07-15 14:11:20|43341.5|43321.5|43338.3|43318.3|43341.5|43321.5|43333.3|43313.3|13
1626358290000|2021-07-15 14:11:30|43340.1|43320.1|43338.3|43318.3|43340.1|43320.1|43331.5|43311.5|17
1626358300000|2021-07-15 14:11:40|43339|43319|43343.3|43323.3|43343.3|43323.3|43335.1|43315.1|20
1626358310000|2021-07-15 14:11:50|43345.1|43325.1|43343.3|43323.3|43345.1|43325.1|43343.3|43323.3|7
1626358320000|2021-07-15 14:12:00|43341.5|43321.5|43339|43319|43343.3|43323.3|43338.3|43318.3|14
1626358330000|2021-07-15 14:12:10|43340.8|43320.8|43334|43314|43340.8|43320.8|43333.3|43313.3|11
1626358340000|2021-07-15 14:12:20|43333.3|43313.3|43333.3|43313.3|43333.3|43313.3|43331.5|43311.5|8
1626358350000|2021-07-15 14:12:30|43334|43314|43346.5|43326.5|43346.5|43326.5|43334|43314|18
1626358360000|2021-07-15 14:12:40|43345.8|43325.8|43341.5|43321.5|43345.8|43325.8|43340.8|43320.8|6
1626358370000|2021-07-15 14:12:50|43339|43319|43333.3|43313.3|43339|43319|43333.3|43313.3|10
1626358380000|2021-07-15 14:13:00|43336.5|43316.5|43366.5|43346.5|43368.3|43348.3|43336.5|43316.5|29
1626358390000|2021-07-15 14:13:10|43364.7|43344.7|43354.7|43334.7|43364.7|43344.7|43354.7|43334.7|6
1626358400000|2021-07-15 14:13:20|43357.2|43337.2|43353.3|43333.3|43357.2|43337.2|43352.6|43332.6|8
1626358410000|2021-07-15 14:13:30|43355.1|43335.1|43355.8|43335.8|43355.8|43335.8|43353.3|43333.3|3
1626358420000|2021-07-15 14:13:40|43357.6|43337.6|43345.8|43325.8|43357.6|43337.6|43345.8|43325.8|6
1626358430000|2021-07-15 14:13:50|43344|43324|43343.3|43323.3|43346.5|43326.5|43339|43319|16
1626358440000|2021-07-15 14:14:00|43344|43324|43364|43344|43369|43349|43344|43324|22
1626358450000|2021-07-15 14:14:10|43361.5|43341.5|43353.3|43333.3|43364|43344|43352.5|43332.5|14
1626358460000|2021-07-15 14:14:20|43351.5|43331.5|43348.3|43328.3|43351.5|43331.5|43348.3|43328.3|14
1626358470000|2021-07-15 14:14:30|43354|43334|43354.7|43334.7|43360.8|43340.8|43354|43334|10
1626358480000|2021-07-15 14:14:40|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43349|43329|6
1626358490000|2021-07-15 14:14:50|43349.7|43329.7|43344|43324|43350.4|43330.4|43341.5|43321.5|13
1626358500000|2021-07-15 14:15:00|43346.5|43326.5|43360.4|43340.4|43364.7|43344.7|43346.5|43326.5|22
1626358510000|2021-07-15 14:15:10|43357.9|43337.9|43354.7|43334.7|43360.4|43340.4|43354.7|43334.7|5
1626358520000|2021-07-15 14:15:20|43352.9|43332.9|43352.2|43332.2|43352.9|43332.9|43350.4|43330.4|6
1626358530000|2021-07-15 14:15:30|43354.7|43334.7|43340.4|43320.4|43354.7|43334.7|43340.4|43320.4|17
1626358540000|2021-07-15 14:15:40|43338.6|43318.6|43339.7|43319.7|43342.2|43322.2|43338.6|43318.6|11
1626358550000|2021-07-15 14:15:50|43341.5|43321.5|43342.2|43322.2|43342.2|43322.2|43337.9|43317.9|10
1626358560000|2021-07-15 14:16:00|43342.9|43322.9|43354.7|43334.7|43356.5|43336.5|43342.9|43322.9|21
1626358570000|2021-07-15 14:16:10|43356.5|43336.5|43359|43339|43364.7|43344.7|43356.5|43336.5|22
1626358580000|2021-07-15 14:16:20|43355.8|43335.8|43354.7|43334.7|43357.2|43337.2|43354.7|43334.7|11
1626358590000|2021-07-15 14:16:30|43352.9|43332.9|43344.7|43324.7|43352.9|43332.9|43342.9|43322.9|25
1626358600000|2021-07-15 14:16:40|43342.2|43322.2|43344.7|43324.7|43347.9|43327.9|43342.2|43322.2|15
1626358610000|2021-07-15 14:16:50|43345.4|43325.4|43334.7|43314.7|43349.7|43329.7|43334.7|43314.7|24
1626358620000|2021-07-15 14:17:00|43332.2|43312.2|43336.5|43316.5|43337.2|43317.2|43332.2|43312.2|13
1626358630000|2021-07-15 14:17:10|43334.7|43314.7|43319.7|43299.7|43339.7|43319.7|43319.7|43299.7|34
1626358640000|2021-07-15 14:17:20|43318.3|43298.3|43307.9|43287.9|43319.7|43299.7|43307.9|43287.9|45
1626358650000|2021-07-15 14:17:30|43309.7|43289.7|43314.7|43294.7|43315.8|43295.8|43307.2|43287.2|17
1626358660000|2021-07-15 14:17:40|43317.9|43297.9|43319.7|43299.7|43319.7|43299.7|43316.5|43296.5|16
1626358670000|2021-07-15 14:17:50|43322.2|43302.2|43321.5|43301.5|43322.2|43302.2|43319.7|43299.7|8
1626358680000|2021-07-15 14:18:00|43319.7|43299.7|43307.2|43287.2|43324.7|43304.7|43304.7|43284.7|18
1626358690000|2021-07-15 14:18:10|43309|43289|43302.9|43282.9|43309.7|43289.7|43302.9|43282.9|10
1626358700000|2021-07-15 14:18:20|43301.1|43281.1|43304.7|43284.7|43304.7|43284.7|43300.4|43280.4|37
1626358710000|2021-07-15 14:18:30|43311.5|43291.5|43305.4|43285.4|43312.2|43292.2|43301.1|43281.1|19
1626358720000|2021-07-15 14:18:40|43309.7|43289.7|43317.2|43297.2|43320.8|43300.8|43309.7|43289.7|30
1626358730000|2021-07-15 14:18:50|43314.7|43294.7|43312.9|43292.9|43317.2|43297.2|43312.9|43292.9|5
1626358740000|2021-07-15 14:19:00|43314.7|43294.7|43324.7|43304.7|43327.2|43307.2|43314.7|43294.7|15
1626358750000|2021-07-15 14:19:10|43322.2|43302.2|43324.7|43304.7|43327.9|43307.9|43314.7|43294.7|29
1626358760000|2021-07-15 14:19:20|43326.5|43306.5|43327.2|43307.2|43329.7|43309.7|43324.7|43304.7|5
1626358770000|2021-07-15 14:19:30|43330.8|43310.8|43329.7|43309.7|43331.5|43311.5|43329.7|43309.7|10
1626358780000|2021-07-15 14:19:40|43329|43309|43329.7|43309.7|43329.7|43309.7|43326.5|43306.5|4
1626358790000|2021-07-15 14:19:50|43329|43309|43329|43309|43332.2|43312.2|43327.2|43307.2|16
1626358800000|2021-07-15 14:20:00|43327.2|43307.2|43329.7|43309.7|43329.7|43309.7|43324.7|43304.7|8
1626358810000|2021-07-15 14:20:10|43331.5|43311.5|43314.7|43294.7|43334.7|43314.7|43314.7|43294.7|13
1626358820000|2021-07-15 14:20:20|43316.5|43296.5|43304.7|43284.7|43319|43299|43304.7|43284.7|11
1626358830000|2021-07-15 14:20:30|43302.9|43282.9|43304.7|43284.7|43304.7|43284.7|43301.1|43281.1|13
1626358840000|2021-07-15 14:20:40|43302.9|43282.9|43287.2|43267.2|43302.9|43282.9|43284.7|43264.7|25
1626358850000|2021-07-15 14:20:50|43289.7|43269.7|43294.7|43274.7|43294.7|43274.7|43289.7|43269.7|3
1626358860000|2021-07-15 14:21:00|43297.9|43277.9|43302.2|43282.2|43302.2|43282.2|43297.9|43277.9|35
1626358870000|2021-07-15 14:21:10|43301.5|43281.5|43300.8|43280.8|43302.2|43282.2|43294.7|43274.7|272
1626358880000|2021-07-15 14:21:20|43300|43280|43298.3|43278.3|43302.5|43282.5|43298.3|43278.3|6
1626358890000|2021-07-15 14:21:30|43294.7|43274.7|43303.3|43283.3|43306.5|43286.5|43293.3|43273.3|23
1626358900000|2021-07-15 14:21:40|43301.5|43281.5|43296.5|43276.5|43301.5|43281.5|43295.8|43275.8|4
1626358910000|2021-07-15 14:21:50|43294.7|43274.7|43293.3|43273.3|43296.5|43276.5|43293.3|43273.3|9
1626358920000|2021-07-15 14:22:00|43296.5|43276.5|43293.3|43273.3|43300|43280|43293.3|43273.3|18
1626358930000|2021-07-15 14:22:10|43295|43275|43296.5|43276.5|43296.5|43276.5|43293.3|43273.3|11
1626358940000|2021-07-15 14:22:20|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|7
1626358950000|2021-07-15 14:22:30|43290.8|43270.8|43285|43265|43293.3|43273.3|43285|43265|23
1626358960000|2021-07-15 14:22:40|43288.3|43268.3|43301.8|43281.8|43301.8|43281.8|43288.3|43268.3|24
1626358970000|2021-07-15 14:22:50|43300|43280|43305|43285|43305|43285|43300|43280|10
1626358980000|2021-07-15 14:23:00|43306.5|43286.5|43315.8|43295.8|43315.8|43295.8|43306.5|43286.5|12
1626358990000|2021-07-15 14:23:10|43318.3|43298.3|43330|43310|43333.3|43313.3|43318.3|43298.3|23
1626359000000|2021-07-15 14:23:20|43330.8|43310.8|43325|43305|43333.3|43313.3|43325|43305|16
1626359010000|2021-07-15 14:23:30|43323.3|43303.3|43329.3|43309.3|43330|43310|43323.3|43303.3|40
1626359020000|2021-07-15 14:23:40|43327.5|43307.5|43328.3|43308.3|43328.3|43308.3|43325|43305|5
1626359030000|2021-07-15 14:23:50|43330|43310|43330|43310|43330|43310|43330|43310|4
1626359040000|2021-07-15 14:24:00|43328.3|43308.3|43323.3|43303.3|43330|43310|43323.3|43303.3|13
1626359050000|2021-07-15 14:24:10|43326.5|43306.5|43326.5|43306.5|43330|43310|43326.5|43306.5|7
1626359060000|2021-07-15 14:24:20|43324.7|43304.7|43321.5|43301.5|43324.7|43304.7|43321.5|43301.5|15
1626359070000|2021-07-15 14:24:30|43319|43299|43310.8|43290.8|43319|43299|43303.3|43283.3|34
1626359080000|2021-07-15 14:24:40|43313.3|43293.3|43293.3|43273.3|43313.3|43293.3|43293.3|43273.3|37
1626359090000|2021-07-15 14:24:50|43289|43269|43293.3|43273.3|43293.3|43273.3|43288.3|43268.3|20
1626359100000|2021-07-15 14:25:00|43295|43275|43292.5|43272.5|43298.3|43278.3|43291.5|43271.5|22
1626359110000|2021-07-15 14:25:10|43293.3|43273.3|43288.3|43268.3|43295.8|43275.8|43283.3|43263.3|25
1626359120000|2021-07-15 14:25:20|43290|43270|43296.5|43276.5|43298.3|43278.3|43290|43270|3
1626359130000|2021-07-15 14:25:30|43298.3|43278.3|43283.3|43263.3|43298.3|43278.3|43281.5|43261.5|50
1626359140000|2021-07-15 14:25:40|43285|43265|43286.5|43266.5|43286.5|43266.5|43283.3|43263.3|6
1626359150000|2021-07-15 14:25:50|43288.3|43268.3|43291.5|43271.5|43291.5|43271.5|43288.3|43268.3|15
1626359160000|2021-07-15 14:26:00|43293.3|43273.3|43293.3|43273.3|43293.3|43273.3|43291.5|43271.5|12
1626359170000|2021-07-15 14:26:10|43296.5|43276.5|43301.5|43281.5|43302.2|43282.2|43296.5|43276.5|10
1626359180000|2021-07-15 14:26:20|43303.3|43283.3|43298.3|43278.3|43303.3|43283.3|43298.3|43278.3|3
1626359190000|2021-07-15 14:26:30|43300.8|43280.8|43293.3|43273.3|43300.8|43280.8|43293.3|43273.3|32
1626359200000|2021-07-15 14:26:40|43291.5|43271.5|43278.3|43258.3|43291.5|43271.5|43278.3|43258.3|18
1626359210000|2021-07-15 14:26:50|43276.5|43256.5|43263.3|43243.3|43276.5|43256.5|43263.3|43243.3|33
1626359220000|2021-07-15 14:27:00|43260.8|43240.8|43254.7|43234.7|43265|43245|43254.7|43234.7|28
1626359230000|2021-07-15 14:27:10|43255.8|43235.8|43263.3|43243.3|43263.3|43243.3|43253.3|43233.3|40
1626359240000|2021-07-15 14:27:20|43265.8|43245.8|43265.8|43245.8|43268.3|43248.3|43265.8|43245.8|12
1626359250000|2021-07-15 14:27:30|43268.3|43248.3|43253.3|43233.3|43268.3|43248.3|43253.3|43233.3|16
1626359260000|2021-07-15 14:27:40|43255.8|43235.8|43259|43239|43259|43239|43255.8|43235.8|24
1626359270000|2021-07-15 14:27:50|43258.3|43238.3|43254|43234|43263.3|43243.3|43254|43234|11
1626359280000|2021-07-15 14:28:00|43256.5|43236.5|43255.8|43235.8|43256.5|43236.5|43250.8|43230.8|22
1626359290000|2021-07-15 14:28:10|43258.3|43238.3|43262.5|43242.5|43263.3|43243.3|43258.3|43238.3|14
1626359300000|2021-07-15 14:28:20|43260.8|43240.8|43263.3|43243.3|43263.3|43243.3|43260.8|43240.8|6
1626359310000|2021-07-15 14:28:30|43268.3|43248.3|43273.3|43253.3|43280.8|43260.8|43268.3|43248.3|25
1626359320000|2021-07-15 14:28:40|43275|43255|43270.8|43250.8|43275|43255|43270.8|43250.8|14
1626359330000|2021-07-15 14:28:50|43269|43249|43265.8|43245.8|43269|43249|43265.8|43245.8|11
1626359340000|2021-07-15 14:29:00|43263.3|43243.3|43263.3|43243.3|43265.8|43245.8|43257.2|43237.2|27
1626359350000|2021-07-15 14:29:10|43265.8|43245.8|43240|43220|43265.8|43245.8|43235.8|43215.8|28
1626359360000|2021-07-15 14:29:20|43240.8|43220.8|43247.5|43227.5|43247.5|43227.5|43240.8|43220.8|5
1626359370000|2021-07-15 14:29:30|43250|43230|43251.5|43231.5|43255|43235|43250|43230|9
1626359380000|2021-07-15 14:29:40|43249.7|43229.7|43245.8|43225.8|43249.7|43229.7|43243.3|43223.3|7
1626359390000|2021-07-15 14:29:50|43244|43224|43245.8|43225.8|43245.8|43225.8|43240.8|43220.8|16
1626359400000|2021-07-15 14:30:00|43249.3|43229.3|43258.3|43238.3|43263.3|43243.3|43247.5|43227.5|12
1626359410000|2021-07-15 14:30:10|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|43263.3|43243.3|31
1626359420000|2021-07-15 14:30:20|43266.5|43246.5|43263.3|43243.3|43266.5|43246.5|43263.3|43243.3|17
1626359430000|2021-07-15 14:30:30|43261.5|43241.5|43259|43239|43261.5|43241.5|43259|43239|18
1626359440000|2021-07-15 14:30:40|43260.8|43240.8|43263.3|43243.3|43263.3|43243.3|43260.8|43240.8|8
1626359450000|2021-07-15 14:30:50|43271.5|43251.5|43273.3|43253.3|43273.3|43253.3|43271.5|43251.5|36
1626359460000|2021-07-15 14:31:00|43278.3|43258.3|43288.3|43268.3|43288.3|43268.3|43278.3|43258.3|14
1626359470000|2021-07-15 14:31:10|43285.8|43265.8|43286.5|43266.5|43288.3|43268.3|43283.3|43263.3|9
1626359480000|2021-07-15 14:31:20|43288.3|43268.3|43293.3|43273.3|43293.3|43273.3|43285.8|43265.8|14
1626359490000|2021-07-15 14:31:30|43291.5|43271.5|43290.8|43270.8|43293.3|43273.3|43290.8|43270.8|3
1626359510000|2021-07-15 14:31:50|43291.5|43271.5|43295.8|43275.8|43295.8|43275.8|43290.8|43270.8|15
1626359520000|2021-07-15 14:32:00|43298.3|43278.3|43308.3|43288.3|43308.3|43288.3|43298.3|43278.3|24
1626359530000|2021-07-15 14:32:10|43305.8|43285.8|43302.5|43282.5|43310|43290|43302.5|43282.5|12
1626359540000|2021-07-15 14:32:20|43303.3|43283.3|43305|43285|43305|43285|43300|43280|2
1626359550000|2021-07-15 14:32:30|43301.5|43281.5|43300.8|43280.8|43301.5|43281.5|43300.8|43280.8|2
1626359560000|2021-07-15 14:32:40|43302.5|43282.5|43298.3|43278.3|43303.3|43283.3|43298.3|43278.3|1
1626359570000|2021-07-15 14:32:50|43300.8|43280.8|43313.3|43293.3|43313.3|43293.3|43300.8|43280.8|20
1626359580000|2021-07-15 14:33:00|43315|43295|43315.8|43295.8|43318.3|43298.3|43313.3|43293.3|13
1626359590000|2021-07-15 14:33:10|43316.5|43296.5|43318.3|43298.3|43318.3|43298.3|43315|43295|7
1626359600000|2021-07-15 14:33:20|43316.5|43296.5|43316.5|43296.5|43318.3|43298.3|43314|43294|6
1626359610000|2021-07-15 14:33:30|43313.3|43293.3|43310.8|43290.8|43315.8|43295.8|43310.8|43290.8|29
1626359620000|2021-07-15 14:33:40|43313.3|43293.3|43313.3|43293.3|43318.3|43298.3|43310.8|43290.8|6
1626359630000|2021-07-15 14:33:50|||||||||8
1626359640000|2021-07-15 14:34:00|43315.8|43295.8|43325.8|43305.8|43325.8|43305.8|43315.8|43295.8|9
1626359650000|2021-07-15 14:34:10|43323.3|43303.3|43330|43310|43333.3|43313.3|43323.3|43303.3|20
1626359660000|2021-07-15 14:34:20|43332.5|43312.5|43334.3|43314.3|43334.3|43314.3|43332.5|43312.5|5
1626359670000|2021-07-15 14:34:30|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|4
1626359680000|2021-07-15 14:34:40|43337.5|43317.5|43330|43310|43337.5|43317.5|43328.3|43308.3|39
1626359690000|2021-07-15 14:34:50|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|2
1626359700000|2021-07-15 14:35:00|43330|43310|43328.3|43308.3|43330|43310|43328.3|43308.3|4
1626359710000|2021-07-15 14:35:10|43327.5|43307.5|43328.3|43308.3|43328.3|43308.3|43325.8|43305.8|3
1626359720000|2021-07-15 14:35:20|43326.5|43306.5|43335|43315|43336.5|43316.5|43326.5|43306.5|15
1626359730000|2021-07-15 14:35:30|43336.8|43316.8|43332.5|43312.5|43337.5|43317.5|43332.5|43312.5|10
1626359740000|2021-07-15 14:35:40|43331.8|43311.8|43326.5|43306.5|43331.8|43311.8|43326.5|43306.5|7
1626359750000|2021-07-15 14:35:50|43324.7|43304.7|43323.3|43303.3|43326.5|43306.5|43323.3|43303.3|6
1626359760000|2021-07-15 14:36:00|43324|43304|43323.3|43303.3|43324|43304|43323.3|43303.3|4
1626359770000|2021-07-15 14:36:10|43326.5|43306.5|43325.8|43305.8|43328.3|43308.3|43323.3|43303.3|24
1626359780000|2021-07-15 14:36:20|||||||||1
1626359790000|2021-07-15 14:36:30|43323.3|43303.3|43328.3|43308.3|43328.3|43308.3|43323.3|43303.3|7
1626359800000|2021-07-15 14:36:40|43323.3|43303.3|43323.3|43303.3|43325.8|43305.8|43323.3|43303.3|8
1626359810000|2021-07-15 14:36:50|43321.8|43301.8|43318.3|43298.3|43321.8|43301.8|43318.3|43298.3|3
1626359820000|2021-07-15 14:37:00|43316.5|43296.5|43313.3|43293.3|43318.3|43298.3|43313.3|43293.3|15
1626359830000|2021-07-15 14:37:10|43310|43290|43298.3|43278.3|43310|43290|43298.3|43278.3|6
1626359840000|2021-07-15 14:37:20|43295.8|43275.8|43293.3|43273.3|43295.8|43275.8|43291.5|43271.5|9
1626359850000|2021-07-15 14:37:30|43295.8|43275.8|43300|43280|43300|43280|43295.8|43275.8|4
1626359860000|2021-07-15 14:37:40|43298.3|43278.3|43300.8|43280.8|43300.8|43280.8|43297.5|43277.5|7
1626359870000|2021-07-15 14:37:50|43303.3|43283.3|43305|43285|43305.8|43285.8|43303.3|43283.3|13
1626359880000|2021-07-15 14:38:00|43308.3|43288.3|43317.5|43297.5|43317.5|43297.5|43308.3|43288.3|32
1626359890000|2021-07-15 14:38:10|43319.3|43299.3|43320|43300|43320|43300|43317.5|43297.5|11
1626359900000|2021-07-15 14:38:20|43323.3|43303.3|43325.8|43305.8|43328.3|43308.3|43323.3|43303.3|5
1626359910000|2021-07-15 14:38:30|43325|43305|43320|43300|43325|43305|43320|43300|3
1626359920000|2021-07-15 14:38:40|43333.3|43313.3|43338.3|43318.3|43338.3|43318.3|43333.3|43313.3|16
1626359930000|2021-07-15 14:38:50|43340|43320|43342.5|43322.5|43342.5|43322.5|43338.3|43318.3|165
1626359940000|2021-07-15 14:39:00|43343.3|43323.3|43348.6|43328.6|43351.1|43331.1|43342.5|43322.5|87
1626359950000|2021-07-15 14:39:10|43349.3|43329.3|43371.8|43351.8|43376.8|43356.8|43349.3|43329.3|37
1626359960000|2021-07-15 14:39:20|43369.3|43349.3|43365|43345|43369.3|43349.3|43364.3|43344.3|33
1626359970000|2021-07-15 14:39:30|43363.3|43343.3|43360|43340|43363.3|43343.3|43357.5|43337.5|20
1626359980000|2021-07-15 14:39:40|43361.8|43341.8|43381.8|43361.8|43381.8|43361.8|43361.8|43341.8|36
1626359990000|2021-07-15 14:39:50|43380|43360|43381.8|43361.8|43381.8|43361.8|43380|43360|20
1626360000000|2021-07-15 14:40:00|43383.6|43363.6|43386.8|43366.8|43386.8|43366.8|43381.8|43361.8|24
1626360010000|2021-07-15 14:40:10|43381.8|43361.8|43378.6|43358.6|43384.3|43364.3|43378.6|43358.6|25
1626360020000|2021-07-15 14:40:20|43376.8|43356.8|43386.1|43366.1|43386.1|43366.1|43370|43350|29
1626360030000|2021-07-15 14:40:30|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|10
1626360040000|2021-07-15 14:40:40|43384.3|43364.3|43374.3|43354.3|43384.3|43364.3|43372.5|43352.5|25
1626360050000|2021-07-15 14:40:50|43376.1|43356.1|43382.9|43362.9|43382.9|43362.9|43376.1|43356.1|11
1626360060000|2021-07-15 14:41:00|43392.5|43372.5|43386.8|43366.8|43392.5|43372.5|43386.8|43366.8|33
1626360070000|2021-07-15 14:41:10|43386.1|43366.1|43381.8|43361.8|43386.1|43366.1|43381.8|43361.8|9
1626360080000|2021-07-15 14:41:20|43384.3|43364.3|43382.5|43362.5|43386.8|43366.8|43381.8|43361.8|6
1626360090000|2021-07-15 14:41:30|43385|43365|43386.8|43366.8|43386.8|43366.8|43382.5|43362.5|6
1626360100000|2021-07-15 14:41:40|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|27
1626360110000|2021-07-15 14:41:50|43388.3|43368.3|43381.8|43361.8|43391.8|43371.8|43381.8|43361.8|15
1626360120000|2021-07-15 14:42:00|43382.5|43362.5|43386.8|43366.8|43389.3|43369.3|43382.5|43362.5|5
1626360130000|2021-07-15 14:42:10|43389.3|43369.3|43381.8|43361.8|43389.3|43369.3|43381.8|43361.8|11
1626360140000|2021-07-15 14:42:20|43381.1|43361.1|43379.3|43359.3|43381.1|43361.1|43376.8|43356.8|10
1626360150000|2021-07-15 14:42:30|43377.5|43357.5|43372.5|43352.5|43381.8|43361.8|43372.5|43352.5|9
1626360160000|2021-07-15 14:42:40|43370|43350|43379.3|43359.3|43379.3|43359.3|43370|43350|25
1626360170000|2021-07-15 14:42:50|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43379.3|43359.3|121
1626360180000|2021-07-15 14:43:00|43381.8|43361.8|43376.8|43356.8|43381.8|43361.8|43376.8|43356.8|6
1626360190000|2021-07-15 14:43:10|43377.5|43357.5|43381.8|43361.8|43381.8|43361.8|43377.5|43357.5|9
1626360200000|2021-07-15 14:43:20|43379.3|43359.3|43375|43355|43380|43360|43373.3|43353.3|15
1626360210000|2021-07-15 14:43:30|43376.8|43356.8|43375|43355|43376.8|43356.8|43375|43355|34
1626360220000|2021-07-15 14:43:40|43378.6|43358.6|43378.6|43358.6|43379.3|43359.3|43376.8|43356.8|15
1626360230000|2021-07-15 14:43:50|43379.3|43359.3|43368.6|43348.6|43379.3|43359.3|43368.3|43348.3|24
1626360240000|2021-07-15 14:44:00|43366.8|43346.8|43376.8|43356.8|43386.8|43366.8|43366.8|43346.8|20
1626360250000|2021-07-15 14:44:10|43375.4|43355.4|43376.8|43356.8|43376.8|43356.8|43373.6|43353.6|4
1626360260000|2021-07-15 14:44:20|43373.6|43353.6|43381.8|43361.8|43381.8|43361.8|43373.6|43353.6|50
1626360270000|2021-07-15 14:44:30|43380|43360|43376.8|43356.8|43380|43360|43376.8|43356.8|1
1626360280000|2021-07-15 14:44:40|43375|43355|43373.6|43353.6|43376.8|43356.8|43371.8|43351.8|5
1626360290000|2021-07-15 14:44:50|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43371.8|43351.8|2
1626360300000|2021-07-15 14:45:00|43373.6|43353.6|43381.8|43361.8|43381.8|43361.8|43373.6|43353.6|21
1626360310000|2021-07-15 14:45:10|43378.6|43358.6|43381.8|43361.8|43381.8|43361.8|43378.6|43358.6|49
1626360320000|2021-07-15 14:45:20|43385.4|43365.4|43389.3|43369.3|43389.3|43369.3|43385.4|43365.4|17
1626360330000|2021-07-15 14:45:30|43391.1|43371.1|43391.8|43371.8|43394.3|43374.3|43391.1|43371.1|6
1626360340000|2021-07-15 14:45:40|43396.1|43376.1|43394.3|43374.3|43396.1|43376.1|43391.8|43371.8|10
1626360350000|2021-07-15 14:45:50|43396.8|43376.8|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|12
1626360360000|2021-07-15 14:46:00|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|8
1626360370000|2021-07-15 14:46:10|43391.8|43371.8|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|2
1626360380000|2021-07-15 14:46:20|||||||||4
1626360390000|2021-07-15 14:46:30|43384.3|43364.3|43379.3|43359.3|43384.3|43364.3|43379.3|43359.3|11
1626360400000|2021-07-15 14:46:40|43381.8|43361.8|43371.8|43351.8|43381.8|43361.8|43371.8|43351.8|13
1626360410000|2021-07-15 14:46:50|43367.5|43347.5|43361.8|43341.8|43367.5|43347.5|43361.8|43341.8|8
1626360420000|2021-07-15 14:47:00|43360|43340|43360|43340|43361.8|43341.8|43358.6|43338.6|24
1626360430000|2021-07-15 14:47:10|43357.5|43337.5|43360|43340|43361.8|43341.8|43356.8|43336.8|40
1626360440000|2021-07-15 14:47:20|43359.3|43339.3|43364.3|43344.3|43366.1|43346.1|43359.3|43339.3|15
1626360450000|2021-07-15 14:47:30|43365|43345|43371.8|43351.8|43371.8|43351.8|43365|43345|4
1626360460000|2021-07-15 14:47:40|43374.3|43354.3|43381.1|43361.1|43381.1|43361.1|43374.3|43354.3|16
1626360470000|2021-07-15 14:47:50|43376.8|43356.8|43376.8|43356.8|43380|43360|43375|43355|21
1626360480000|2021-07-15 14:48:00|43380|43360|43386.8|43366.8|43386.8|43366.8|43380|43360|6
1626360490000|2021-07-15 14:48:10|43387.5|43367.5|43390|43370|43390|43370|43386.8|43366.8|7
1626360500000|2021-07-15 14:48:20|43391.8|43371.8|43386.8|43366.8|43391.8|43371.8|43384.3|43364.3|16
1626360510000|2021-07-15 14:48:30|43384.3|43364.3|43386.8|43366.8|43389.3|43369.3|43381.8|43361.8|27
1626360520000|2021-07-15 14:48:40|43391.1|43371.1|43389.3|43369.3|43391.8|43371.8|43389.3|43369.3|4
1626360530000|2021-07-15 14:48:50|43391.1|43371.1|43389.3|43369.3|43391.8|43371.8|43386.8|43366.8|3
1626360540000|2021-07-15 14:49:00|43386.8|43366.8|43381.8|43361.8|43391.8|43371.8|43381.8|43361.8|9
1626360550000|2021-07-15 14:49:10|43379.3|43359.3|43376.8|43356.8|43379.3|43359.3|43376.8|43356.8|2
1626360560000|2021-07-15 14:49:20|43376.1|43356.1|43367.5|43347.5|43376.8|43356.8|43367.5|43347.5|4
1626360570000|2021-07-15 14:49:30|43366.8|43346.8|43372.5|43352.5|43372.5|43352.5|43366.8|43346.8|7
1626360580000|2021-07-15 14:49:40|43371.8|43351.8|43371.8|43351.8|43374.3|43354.3|43370|43350|3
1626360590000|2021-07-15 14:49:50|43369.3|43349.3|43364.3|43344.3|43369.3|43349.3|43364.3|43344.3|4
1626360600000|2021-07-15 14:50:00|43361.8|43341.8|43356.8|43336.8|43361.8|43341.8|43356.8|43336.8|17
1626360610000|2021-07-15 14:50:10|43359.3|43339.3|43360|43340|43360|43340|43359.3|43339.3|6
1626360620000|2021-07-15 14:50:20|43364.3|43344.3|43366.8|43346.8|43366.8|43346.8|43364.3|43344.3|9
1626360630000|2021-07-15 14:50:30|43364.3|43344.3|43359.3|43339.3|43364.3|43344.3|43359.3|43339.3|18
1626360640000|2021-07-15 14:50:40|43361.1|43341.1|43356.8|43336.8|43361.8|43341.8|43356.8|43336.8|9
1626360650000|2021-07-15 14:50:50|43357.5|43337.5|43371.8|43351.8|43371.8|43351.8|43356.8|43336.8|5
1626360660000|2021-07-15 14:51:00|43369.3|43349.3|43376.8|43356.8|43379.3|43359.3|43369.3|43349.3|8
1626360670000|2021-07-15 14:51:10|43379.3|43359.3|43381.8|43361.8|43381.8|43361.8|43377.5|43357.5|10
1626360680000|2021-07-15 14:51:20|43383.6|43363.6|43386.8|43366.8|43386.8|43366.8|43383.6|43363.6|9
1626360690000|2021-07-15 14:51:30|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|16
1626360700000|2021-07-15 14:51:40|43391.8|43371.8|43389.3|43369.3|43393.6|43373.6|43386.8|43366.8|17
1626360710000|2021-07-15 14:51:50|43390|43370|43381.8|43361.8|43391.8|43371.8|43380|43360|7
1626360720000|2021-07-15 14:52:00|43380|43360|43376.8|43356.8|43380|43360|43374.3|43354.3|8
1626360730000|2021-07-15 14:52:10|43373.6|43353.6|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|10
1626360740000|2021-07-15 14:52:20|43366.8|43346.8|43364.3|43344.3|43366.8|43346.8|43364.3|43344.3|8
1626360750000|2021-07-15 14:52:30|43363.6|43343.6|43364.3|43344.3|43366.8|43346.8|43363.6|43343.6|7
1626360760000|2021-07-15 14:52:40|43365|43345|43361.8|43341.8|43366.8|43346.8|43361.8|43341.8|8
1626360770000|2021-07-15 14:52:50|43366.8|43346.8|43371.1|43351.1|43371.8|43351.8|43366.8|43346.8|16
1626360780000|2021-07-15 14:53:00|43371.8|43351.8|43362.5|43342.5|43371.8|43351.8|43362.5|43342.5|7
1626360790000|2021-07-15 14:53:10|43360.7|43340.7|43356.8|43336.8|43361.8|43341.8|43356.8|43336.8|7
1626360800000|2021-07-15 14:53:20|43355|43335|43356.8|43336.8|43356.8|43336.8|43354.3|43334.3|11
1626360810000|2021-07-15 14:53:30|43351.8|43331.8|43354.3|43334.3|43354.3|43334.3|43351.8|43331.8|6
1626360820000|2021-07-15 14:53:40|43356.1|43336.1|43356.8|43336.8|43356.8|43336.8|43356.1|43336.1|2
1626360830000|2021-07-15 14:53:50|43355|43335|43350|43330|43355|43335|43350|43330|24
1626360840000|2021-07-15 14:54:00|43349.3|43329.3|43339.3|43319.3|43349.3|43329.3|43339.3|43319.3|16
1626360850000|2021-07-15 14:54:10|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|2
1626360860000|2021-07-15 14:54:20|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43333.2|43313.2|8
1626360870000|2021-07-15 14:54:30|43337.5|43317.5|43340|43320|43341.8|43321.8|43337.5|43317.5|8
1626360880000|2021-07-15 14:54:40|43338.2|43318.2|43340|43320|43340|43320|43338.2|43318.2|7
1626360890000|2021-07-15 14:54:50|43337.5|43317.5|43341.8|43321.8|43341.8|43321.8|43336.8|43316.8|12
1626360900000|2021-07-15 14:55:00|43341.1|43321.1|43351.8|43331.8|43354.3|43334.3|43339.3|43319.3|15
1626360910000|2021-07-15 14:55:10|43352.5|43332.5|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|8
1626360920000|2021-07-15 14:55:20|43352.5|43332.5|43351.8|43331.8|43352.5|43332.5|43351.8|43331.8|7
1626360930000|2021-07-15 14:55:30|43349.3|43329.3|43351.8|43331.8|43355|43335|43349.3|43329.3|16
1626360940000|2021-07-15 14:55:40|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|4
1626360950000|2021-07-15 14:55:50|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|10
1626360960000|2021-07-15 14:56:00|43346.8|43326.8|43334.3|43314.3|43346.8|43326.8|43334.3|43314.3|23
1626360970000|2021-07-15 14:56:10|43336.8|43316.8|43341.8|43321.8|43346.8|43326.8|43336.8|43316.8|10
1626360980000|2021-07-15 14:56:20|43344.3|43324.3|43345|43325|43345|43325|43341.8|43321.8|6
1626360990000|2021-07-15 14:56:30|43347.5|43327.5|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|4
1626361000000|2021-07-15 14:56:40|43350|43330|43350|43330|43350|43330|43346.8|43326.8|5
1626361010000|2021-07-15 14:56:50|43351.8|43331.8|43346.8|43326.8|43351.8|43331.8|43344.3|43324.3|38
1626361020000|2021-07-15 14:57:00|43349.3|43329.3|43348.6|43328.6|43351.8|43331.8|43346.8|43326.8|24
1626361030000|2021-07-15 14:57:10|43349.3|43329.3|43349.3|43329.3|43351.8|43331.8|43347.5|43327.5|15
1626361040000|2021-07-15 14:57:20|43348.6|43328.6|43353.6|43333.6|43353.6|43333.6|43347.5|43327.5|7
1626361050000|2021-07-15 14:57:30|43356.8|43336.8|43366.8|43346.8|43366.8|43346.8|43356.8|43336.8|14
1626361060000|2021-07-15 14:57:40|43368.6|43348.6|43371.8|43351.8|43371.8|43351.8|43366.8|43346.8|11
1626361070000|2021-07-15 14:57:50|43366.8|43346.8|43369.3|43349.3|43371.8|43351.8|43366.8|43346.8|7
1626361080000|2021-07-15 14:58:00|43374.3|43354.3|43383.2|43363.2|43386.8|43366.8|43371.8|43351.8|27
1626361090000|2021-07-15 14:58:10|43381.8|43361.8|43388.6|43368.6|43391.1|43371.1|43381.8|43361.8|24
1626361100000|2021-07-15 14:58:20|43391.1|43371.1|43389.3|43369.3|43391.1|43371.1|43386.8|43366.8|9
1626361110000|2021-07-15 14:58:30|43391.1|43371.1|43389.3|43369.3|43391.8|43371.8|43386.8|43366.8|10
1626361120000|2021-07-15 14:58:40|43391.8|43371.8|43391.8|43371.8|43393.6|43373.6|43391.8|43371.8|7
1626361130000|2021-07-15 14:58:50|43393.6|43373.6|43395|43375|43396.1|43376.1|43391.8|43371.8|5
1626361140000|2021-07-15 14:59:00|43391.8|43371.8|43400|43380|43401.8|43381.8|43391.8|43371.8|35
1626361150000|2021-07-15 14:59:10|43401.8|43381.8|43400|43380|43401.8|43381.8|43399.3|43379.3|4
1626361160000|2021-07-15 14:59:20|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43396.8|43376.8|8
1626361170000|2021-07-15 14:59:30|43403.6|43383.6|43406.8|43386.8|43406.8|43386.8|43403.6|43383.6|10
1626361180000|2021-07-15 14:59:40|43408.6|43388.6|43428.6|43408.6|43435|43415|43408.6|43388.6|223
1626361190000|2021-07-15 14:59:50|43432.9|43412.9|43436.8|43416.8|43438.2|43418.2|43429.3|43409.3|51
1626361200000|2021-07-15 15:00:00|43437.5|43417.5|43441.8|43421.8|43446.8|43426.8|43436.8|43416.8|43
1626361210000|2021-07-15 15:00:10|43442.5|43422.5|43436.8|43416.8|43449.3|43429.3|43436.8|43416.8|63
1626361220000|2021-07-15 15:00:20|43431.8|43411.8|43426.8|43406.8|43431.8|43411.8|43424.3|43404.3|16
1626361230000|2021-07-15 15:00:30|||||||||10
1626361240000|2021-07-15 15:00:40|43421.8|43401.8|43416.8|43396.8|43421.8|43401.8|43416.8|43396.8|16
1626361250000|2021-07-15 15:00:50|43418.6|43398.6|43414.3|43394.3|43419.3|43399.3|43412.5|43392.5|27
1626361260000|2021-07-15 15:01:00|43416.8|43396.8|43406.8|43386.8|43416.8|43396.8|43406.8|43386.8|27
1626361270000|2021-07-15 15:01:10|43405|43385|43389.3|43369.3|43405|43385|43387.5|43367.5|22
1626361280000|2021-07-15 15:01:20|43386.8|43366.8|43386.1|43366.1|43389.3|43369.3|43386.1|43366.1|17
1626361290000|2021-07-15 15:01:30|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|12
1626361300000|2021-07-15 15:01:40|43386.1|43366.1|43386.8|43366.8|43386.8|43366.8|43384.3|43364.3|8
1626361310000|2021-07-15 15:01:50|43386.1|43366.1|43381.8|43361.8|43386.1|43366.1|43381.8|43361.8|16
1626361320000|2021-07-15 15:02:00|43384.3|43364.3|43391.1|43371.1|43391.1|43371.1|43384.3|43364.3|7
1626361330000|2021-07-15 15:02:10|43389.3|43369.3|43391.1|43371.1|43391.1|43371.1|43389.3|43369.3|0
1626361340000|2021-07-15 15:02:20|43393.6|43373.6|43396.8|43376.8|43396.8|43376.8|43393.6|43373.6|6
1626361350000|2021-07-15 15:02:30|43393.2|43373.2|43381.8|43361.8|43393.2|43373.2|43381.8|43361.8|33
1626361360000|2021-07-15 15:02:40|43383.6|43363.6|43383.6|43363.6|43386.8|43366.8|43383.6|43363.6|33
1626361370000|2021-07-15 15:02:50|43384.3|43364.3|43371.8|43351.8|43385|43365|43369.3|43349.3|34
1626361380000|2021-07-15 15:03:00|43370|43350|43370|43350|43373.6|43353.6|43370|43350|16
1626361390000|2021-07-15 15:03:10|43371.8|43351.8|43370|43350|43371.8|43351.8|43370|43350|6
1626361400000|2021-07-15 15:03:20|43371.8|43351.8|43370|43350|43371.8|43351.8|43370|43350|12
1626361410000|2021-07-15 15:03:30|43371.8|43351.8|43346.8|43326.8|43376.8|43356.8|43342.5|43322.5|70
1626361420000|2021-07-15 15:03:40|43342.5|43322.5|43356.8|43336.8|43358.6|43338.6|43342.5|43322.5|76
1626361430000|2021-07-15 15:03:50|43356.1|43336.1|43361.1|43341.1|43361.1|43341.1|43356.1|43336.1|10
1626361440000|2021-07-15 15:04:00|43366.8|43346.8|43381.8|43361.8|43381.8|43361.8|43366.8|43346.8|22
1626361450000|2021-07-15 15:04:10|43379.3|43359.3|43381.8|43361.8|43381.8|43361.8|43379.3|43359.3|12
1626361460000|2021-07-15 15:04:20|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|7
1626361470000|2021-07-15 15:04:30|43375|43355|43372.5|43352.5|43375|43355|43371.5|43351.5|7
1626361480000|2021-07-15 15:04:40|43371.8|43351.8|43376.8|43356.8|43376.8|43356.8|43371.8|43351.8|19
1626361490000|2021-07-15 15:04:50|43371.8|43351.8|43371.8|43351.8|43376.8|43356.8|43371.8|43351.8|14
1626361500000|2021-07-15 15:05:00|43375.4|43355.4|43376.8|43356.8|43376.8|43356.8|43375.4|43355.4|23
1626361510000|2021-07-15 15:05:10|43381.8|43361.8|43394.3|43374.3|43394.3|43374.3|43381.8|43361.8|17
1626361520000|2021-07-15 15:05:20|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|25
1626361530000|2021-07-15 15:05:30|43401.8|43381.8|43396.8|43376.8|43401.8|43381.8|43396.8|43376.8|33
1626361540000|2021-07-15 15:05:40|||||||||13
1626361550000|2021-07-15 15:05:50|43398.6|43378.6|43401.8|43381.8|43401.8|43381.8|43398.6|43378.6|6
1626361560000|2021-07-15 15:06:00|43403.6|43383.6|43401.8|43381.8|43403.6|43383.6|43401.8|43381.8|13
1626361570000|2021-07-15 15:06:10|43400|43380|43397.5|43377.5|43400|43380|43397.5|43377.5|11
1626361580000|2021-07-15 15:06:20|43401.8|43381.8|43396.8|43376.8|43401.8|43381.8|43396.8|43376.8|9
1626361590000|2021-07-15 15:06:30|43398.6|43378.6|43401.8|43381.8|43401.8|43381.8|43398.6|43378.6|3
1626361600000|2021-07-15 15:06:40|43402.5|43382.5|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|27
1626361610000|2021-07-15 15:06:50|||||||||10
1626361620000|2021-07-15 15:07:00|43404.3|43384.3|43409.3|43389.3|43414.3|43394.3|43404.3|43384.3|19
1626361630000|2021-07-15 15:07:10|43406.8|43386.8|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|6
1626361640000|2021-07-15 15:07:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|7
1626361650000|2021-07-15 15:07:30|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43401.8|43381.8|5
1626361660000|2021-07-15 15:07:40|43401.8|43381.8|43401.8|43381.8|43406.8|43386.8|43401.8|43381.8|14
1626361670000|2021-07-15 15:07:50|||||||||5
1626361680000|2021-07-15 15:08:00|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|1
1626361690000|2021-07-15 15:08:10|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|2
1626361700000|2021-07-15 15:08:20|43396.8|43376.8|43394.3|43374.3|43396.8|43376.8|43394.3|43374.3|11
1626361710000|2021-07-15 15:08:30|43396.8|43376.8|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|4
1626361720000|2021-07-15 15:08:40|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43391.8|43371.8|2
1626361730000|2021-07-15 15:08:50|||||||||4
1626361740000|2021-07-15 15:09:00|43399.3|43379.3|43400|43380|43401.8|43381.8|43399.3|43379.3|14
1626361750000|2021-07-15 15:09:10|43399.3|43379.3|43394.3|43374.3|43399.3|43379.3|43394.3|43374.3|7
1626361760000|2021-07-15 15:09:20|43392.5|43372.5|43392.5|43372.5|43394.3|43374.3|43392.5|43372.5|2
1626361770000|2021-07-15 15:09:30|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43389.3|43369.3|5
1626361780000|2021-07-15 15:09:40|43391.1|43371.1|43390|43370|43391.8|43371.8|43386.8|43366.8|3
1626361790000|2021-07-15 15:09:50|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|1
1626361800000|2021-07-15 15:10:00|43393.6|43373.6|43391.1|43371.1|43395.4|43375.4|43391.1|43371.1|10
1626361810000|2021-07-15 15:10:10|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|9
1626361820000|2021-07-15 15:10:20|43393.6|43373.6|43394.3|43374.3|43394.3|43374.3|43393.6|43373.6|3
1626361830000|2021-07-15 15:10:30|43391.8|43371.8|43393.6|43373.6|43394.3|43374.3|43391.8|43371.8|13
1626361840000|2021-07-15 15:10:40|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|4
1626361850000|2021-07-15 15:10:50|||||||||10
1626361860000|2021-07-15 15:11:00|43395.4|43375.4|43403.6|43383.6|43403.6|43383.6|43395.4|43375.4|16
1626361870000|2021-07-15 15:11:10|43401.1|43381.1|43404.3|43384.3|43404.3|43384.3|43399.3|43379.3|6
1626361880000|2021-07-15 15:11:20|43402.5|43382.5|43404.3|43384.3|43404.3|43384.3|43401.1|43381.1|0
1626361890000|2021-07-15 15:11:30|||||||||4
1626361900000|2021-07-15 15:11:40|43402.5|43382.5|43401.8|43381.8|43402.5|43382.5|43401.8|43381.8|1
1626361910000|2021-07-15 15:11:50|43401.1|43381.1|43426.8|43406.8|43426.8|43406.8|43399.3|43379.3|41
1626361920000|2021-07-15 15:12:00|43424.3|43404.3|43424.3|43404.3|43426.8|43406.8|43421.8|43401.8|11
1626361930000|2021-07-15 15:12:10|43423.6|43403.6|43426.8|43406.8|43426.8|43406.8|43421.8|43401.8|6
1626361940000|2021-07-15 15:12:20|43429.3|43409.3|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|12
1626361950000|2021-07-15 15:12:30|43441.8|43421.8|43444.3|43424.3|43446.8|43426.8|43441.8|43421.8|20
1626361960000|2021-07-15 15:12:40|43446.8|43426.8|43446.8|43426.8|43451.1|43431.1|43446.8|43426.8|24
1626361970000|2021-07-15 15:12:50|43444.3|43424.3|43441.8|43421.8|43445|43425|43441.8|43421.8|9
1626361980000|2021-07-15 15:13:00|43443.6|43423.6|43431.8|43411.8|43444.3|43424.3|43431.8|43411.8|20
1626361990000|2021-07-15 15:13:10|43434.3|43414.3|43426.8|43406.8|43434.3|43414.3|43426.8|43406.8|13
1626362000000|2021-07-15 15:13:20|43428.6|43408.6|43429.3|43409.3|43429.3|43409.3|43426.8|43406.8|5
1626362010000|2021-07-15 15:13:30|43427.5|43407.5|43421.8|43401.8|43427.5|43407.5|43421.8|43401.8|25
1626362020000|2021-07-15 15:13:40|43418.6|43398.6|43415|43395|43418.6|43398.6|43412.9|43392.9|25
1626362030000|2021-07-15 15:13:50|43415.7|43395.7|43405|43385|43416.8|43396.8|43405|43385|13
1626362040000|2021-07-15 15:14:00|43406.8|43386.8|43403.6|43383.6|43406.8|43386.8|43403.6|43383.6|8
1626362050000|2021-07-15 15:14:10|43405.4|43385.4|43404.3|43384.3|43406.8|43386.8|43403.6|43383.6|8
1626362060000|2021-07-15 15:14:20|43406.1|43386.1|43408.6|43388.6|43409.3|43389.3|43403.6|43383.6|82
1626362070000|2021-07-15 15:14:30|43409.3|43389.3|43404.3|43384.3|43409.3|43389.3|43404.3|43384.3|17
1626362080000|2021-07-15 15:14:40|43402.5|43382.5|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|3
1626362090000|2021-07-15 15:14:50|43401.1|43381.1|43404.3|43384.3|43404.3|43384.3|43401.1|43381.1|4
1626362100000|2021-07-15 15:15:00|43402.5|43382.5|43399.3|43379.3|43404.3|43384.3|43399.3|43379.3|10
1626362110000|2021-07-15 15:15:10|43404.3|43384.3|43400|43380|43404.3|43384.3|43399.3|43379.3|4
1626362120000|2021-07-15 15:15:20|43401.8|43381.8|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|9
1626362130000|2021-07-15 15:15:30|43402.5|43382.5|43404.3|43384.3|43404.3|43384.3|43401.8|43381.8|5
1626362150000|2021-07-15 15:15:50|43402.5|43382.5|43401.8|43381.8|43402.5|43382.5|43401.8|43381.8|3
1626362160000|2021-07-15 15:16:00|43399.3|43379.3|43386.8|43366.8|43399.3|43379.3|43386.8|43366.8|9
1626362170000|2021-07-15 15:16:10|43381.8|43361.8|43379.3|43359.3|43381.8|43361.8|43376.8|43356.8|22
1626362180000|2021-07-15 15:16:20|43377.5|43357.5|43374.3|43354.3|43377.5|43357.5|43374.3|43354.3|15
1626362190000|2021-07-15 15:16:30|43371.8|43351.8|43376.8|43356.8|43376.8|43356.8|43371.8|43351.8|8
1626362200000|2021-07-15 15:16:40|||||||||6
1626362210000|2021-07-15 15:16:50|43378.2|43358.2|43386.8|43366.8|43386.8|43366.8|43378.2|43358.2|18
1626362220000|2021-07-15 15:17:00|43384.3|43364.3|43381.8|43361.8|43386.8|43366.8|43381.8|43361.8|1
1626362230000|2021-07-15 15:17:10|43382.5|43362.5|43381.8|43361.8|43386.8|43366.8|43381.8|43361.8|6
1626362240000|2021-07-15 15:17:20|43383.6|43363.6|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|6
1626362250000|2021-07-15 15:17:30|43384.3|43364.3|43386.8|43366.8|43386.8|43366.8|43381.8|43361.8|23
1626362260000|2021-07-15 15:17:40|||||||||3
1626362270000|2021-07-15 15:17:50|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|3
1626362280000|2021-07-15 15:18:00|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|7
1626362290000|2021-07-15 15:18:10|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43394.3|43374.3|11
1626362300000|2021-07-15 15:18:20|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|3
1626362310000|2021-07-15 15:18:30|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|2
1626362320000|2021-07-15 15:18:40|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43394.3|43374.3|2
1626362330000|2021-07-15 15:18:50|43400.4|43380.4|43403.6|43383.6|43403.6|43383.6|43400.4|43380.4|16
1626362340000|2021-07-15 15:19:00|43405.4|43385.4|43404.3|43384.3|43406.8|43386.8|43403.6|43383.6|13
1626362350000|2021-07-15 15:19:10|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1626362360000|2021-07-15 15:19:20|43408.6|43388.6|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|2
1626362370000|2021-07-15 15:19:30|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|9
1626362380000|2021-07-15 15:19:40|43410|43390|43409.3|43389.3|43411.8|43391.8|43409.3|43389.3|1
1626362390000|2021-07-15 15:19:50|43406.8|43386.8|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|5
1626362400000|2021-07-15 15:20:00|43406.8|43386.8|43401.8|43381.8|43406.8|43386.8|43401.8|43381.8|3
1626362410000|2021-07-15 15:20:10|43401.1|43381.1|43401.8|43381.8|43401.8|43381.8|43394.3|43374.3|12
1626362420000|2021-07-15 15:20:20|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|10
1626362430000|2021-07-15 15:20:30|43405|43385|43414.3|43394.3|43414.3|43394.3|43405|43385|10
1626362440000|2021-07-15 15:20:40|43416.8|43396.8|43421.8|43401.8|43421.8|43401.8|43416.8|43396.8|15
1626362450000|2021-07-15 15:20:50|43420|43400|43418.6|43398.6|43420|43400|43418.6|43398.6|4
1626362460000|2021-07-15 15:21:00|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|11
1626362470000|2021-07-15 15:21:10|||||||||1
1626362480000|2021-07-15 15:21:20|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|2
1626362490000|2021-07-15 15:21:30|43411.8|43391.8|43408.6|43388.6|43411.8|43391.8|43406.1|43386.1|5
1626362500000|2021-07-15 15:21:40|43411.1|43391.1|43407.5|43387.5|43411.1|43391.1|43406.8|43386.8|2
1626362510000|2021-07-15 15:21:50|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|1
1626362520000|2021-07-15 15:22:00|43402.5|43382.5|43407.5|43387.5|43409.3|43389.3|43402.5|43382.5|9
1626362530000|2021-07-15 15:22:10|43410|43390|43406.8|43386.8|43410|43390|43406.8|43386.8|5
1626362540000|2021-07-15 15:22:20|||||||||3
1626362550000|2021-07-15 15:22:30|43405|43385|43408.6|43388.6|43408.6|43388.6|43401.8|43381.8|7
1626362560000|2021-07-15 15:22:40|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|1
1626362570000|2021-07-15 15:22:50|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43408.6|43388.6|4
1626362580000|2021-07-15 15:23:00|43411.1|43391.1|43408.6|43388.6|43411.8|43391.8|43408.6|43388.6|11
1626362590000|2021-07-15 15:23:10|43406.8|43386.8|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|5
1626362600000|2021-07-15 15:23:20|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43396.8|43376.8|2
1626362610000|2021-07-15 15:23:30|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|0
1626362620000|2021-07-15 15:23:40|43402.5|43382.5|43401.8|43381.8|43402.5|43382.5|43401.8|43381.8|2
1626362630000|2021-07-15 15:23:50|43403.6|43383.6|43406.8|43386.8|43406.8|43386.8|43403.6|43383.6|2
1626362640000|2021-07-15 15:24:00|43405|43385|43404.3|43384.3|43405|43385|43401.8|43381.8|21
1626362650000|2021-07-15 15:24:10|43406.1|43386.1|43408.6|43388.6|43408.6|43388.6|43404.3|43384.3|0
1626362660000|2021-07-15 15:24:20|||||||||5
1626362670000|2021-07-15 15:24:30|43409.3|43389.3|43409.3|43389.3|43410.4|43390.4|43406.8|43386.8|2
1626362680000|2021-07-15 15:24:40|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|43411.1|43391.1|0
1626362690000|2021-07-15 15:24:50|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|6
1626362700000|2021-07-15 15:25:00|||||||||1
1626362710000|2021-07-15 15:25:10|43410|43390|43409.3|43389.3|43410|43390|43409.3|43389.3|7
1626362720000|2021-07-15 15:25:20|43411.1|43391.1|43406.8|43386.8|43411.1|43391.1|43406.8|43386.8|6
1626362730000|2021-07-15 15:25:30|43404.3|43384.3|43406.8|43386.8|43406.8|43386.8|43404.3|43384.3|3
1626362740000|2021-07-15 15:25:40|43405|43385|43401.8|43381.8|43406.8|43386.8|43401.8|43381.8|4
1626362750000|2021-07-15 15:25:50|43400|43380|43399.3|43379.3|43400|43380|43399.3|43379.3|1
1626362760000|2021-07-15 15:26:00|43398.6|43378.6|43396.8|43376.8|43398.6|43378.6|43396.8|43376.8|0
1626362770000|2021-07-15 15:26:10|43398.6|43378.6|43401.8|43381.8|43401.8|43381.8|43398.6|43378.6|4
1626362780000|2021-07-15 15:26:20|43404.3|43384.3|43401.8|43381.8|43406.1|43386.1|43401.8|43381.8|7
1626362800000|2021-07-15 15:26:40|43398.6|43378.6|43396.8|43376.8|43398.6|43378.6|43394.3|43374.3|19
1626362810000|2021-07-15 15:26:50|43402.9|43382.9|43409.3|43389.3|43409.3|43389.3|43402.9|43382.9|11
1626362820000|2021-07-15 15:27:00|43407.5|43387.5|43411.8|43391.8|43411.8|43391.8|43407.5|43387.5|4
1626362840000|2021-07-15 15:27:20|43409.3|43389.3|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|2
1626362850000|2021-07-15 15:27:30|43414.3|43394.3|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|3
1626362860000|2021-07-15 15:27:40|43411.1|43391.1|43411.8|43391.8|43411.8|43391.8|43411.1|43391.1|0
1626362870000|2021-07-15 15:27:50|43410|43390|43411.8|43391.8|43411.8|43391.8|43410|43390|3
1626362880000|2021-07-15 15:28:00|43409.3|43389.3|43410|43390|43411.8|43391.8|43409.3|43389.3|1
1626362890000|2021-07-15 15:28:10|43411.8|43391.8|43408.6|43388.6|43411.8|43391.8|43408.6|43388.6|1
1626362900000|2021-07-15 15:28:20|43410.4|43390.4|43413.2|43393.2|43413.2|43393.2|43404.3|43384.3|11
1626362910000|2021-07-15 15:28:30|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|1
1626362920000|2021-07-15 15:28:40|||||||||1
1626362930000|2021-07-15 15:28:50|43421.8|43401.8|43426.1|43406.1|43426.1|43406.1|43421.8|43401.8|11
1626362940000|2021-07-15 15:29:00|43427.9|43407.9|43421.8|43401.8|43427.9|43407.9|43421.8|43401.8|11
1626362950000|2021-07-15 15:29:10|43422.5|43402.5|43424.3|43404.3|43424.3|43404.3|43421.8|43401.8|5
1626362960000|2021-07-15 15:29:20|43426.8|43406.8|43426.8|43406.8|43428.6|43408.6|43426.8|43406.8|2
1626362970000|2021-07-15 15:29:30|43425|43405|43423.6|43403.6|43426.8|43406.8|43423.6|43403.6|10
1626362980000|2021-07-15 15:29:40|43424.3|43404.3|43421.8|43401.8|43424.3|43404.3|43421.8|43401.8|0
1626362990000|2021-07-15 15:29:50|43424.3|43404.3|43426.8|43406.8|43426.8|43406.8|43424.3|43404.3|12
1626363000000|2021-07-15 15:30:00|||||||||7
1626363010000|2021-07-15 15:30:10|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|3
1626363020000|2021-07-15 15:30:20|||||||||3
1626363030000|2021-07-15 15:30:30|43419.3|43399.3|43414.3|43394.3|43419.3|43399.3|43414.3|43394.3|8
1626363040000|2021-07-15 15:30:40|43411.8|43391.8|43406.8|43386.8|43411.8|43391.8|43406.8|43386.8|3
1626363050000|2021-07-15 15:30:50|43408.2|43388.2|43406.8|43386.8|43411.8|43391.8|43406.8|43386.8|6
1626363060000|2021-07-15 15:31:00|||||||||12
1626363070000|2021-07-15 15:31:10|43404.3|43384.3|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|4
1626363080000|2021-07-15 15:31:20|43401.8|43381.8|43404.3|43384.3|43406.8|43386.8|43401.8|43381.8|6
1626363090000|2021-07-15 15:31:30|43393.2|43373.2|43386.8|43366.8|43393.2|43373.2|43381.8|43361.8|30
1626363100000|2021-07-15 15:31:40|43385|43365|43381.8|43361.8|43385|43365|43381.8|43361.8|10
1626363120000|2021-07-15 15:32:00|43382.5|43362.5|43390|43370|43390|43370|43382.5|43362.5|16
1626363130000|2021-07-15 15:32:10|43391.8|43371.8|43398.6|43378.6|43398.6|43378.6|43391.8|43371.8|1
1626363140000|2021-07-15 15:32:20|43400.4|43380.4|43400|43380|43404.3|43384.3|43400|43380|14
1626363150000|2021-07-15 15:32:30|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|23
1626363160000|2021-07-15 15:32:40|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|2
1626363170000|2021-07-15 15:32:50|||||||||4
1626363180000|2021-07-15 15:33:00|43398.2|43378.2|43400|43380|43400|43380|43398.2|43378.2|3
1626363190000|2021-07-15 15:33:10|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|7
1626363200000|2021-07-15 15:33:20|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43396.8|43376.8|7
1626363210000|2021-07-15 15:33:30|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|7
1626363220000|2021-07-15 15:33:40|43395|43375|43394.3|43374.3|43395|43375|43394.3|43374.3|3
1626363230000|2021-07-15 15:33:50|43396.8|43376.8|43394.3|43374.3|43396.8|43376.8|43394.3|43374.3|6
1626363240000|2021-07-15 15:34:00|43396.1|43376.1|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|5
1626363250000|2021-07-15 15:34:10|||||||||3
1626363260000|2021-07-15 15:34:20|||||||||1
1626363270000|2021-07-15 15:34:30|43390|43370|43390|43370|43390|43370|43390|43370|5
1626363280000|2021-07-15 15:34:40|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43390|43370|2
1626363290000|2021-07-15 15:34:50|43389.3|43369.3|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|4
1626363300000|2021-07-15 15:35:00|43387.5|43367.5|43389.3|43369.3|43391.8|43371.8|43386.8|43366.8|6
1626363310000|2021-07-15 15:35:10|43387.5|43367.5|43391.8|43371.8|43391.8|43371.8|43387.5|43367.5|5
1626363320000|2021-07-15 15:35:20|43393.2|43373.2|43399.3|43379.3|43400|43380|43393.2|43373.2|3
1626363330000|2021-07-15 15:35:30|||||||||3
1626363340000|2021-07-15 15:35:40|43398.6|43378.6|43389.3|43369.3|43398.6|43378.6|43389.3|43369.3|10
1626363350000|2021-07-15 15:35:50|43391.8|43371.8|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|6
1626363360000|2021-07-15 15:36:00|43388.6|43368.6|43389.3|43369.3|43391.8|43371.8|43386.8|43366.8|6
1626363370000|2021-07-15 15:36:10|43391.8|43371.8|43391.8|43371.8|43392.5|43372.5|43391.8|43371.8|1
1626363380000|2021-07-15 15:36:20|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43391.8|43371.8|0
1626363390000|2021-07-15 15:36:30|43395|43375|43395|43375|43395|43375|43395|43375|5
1626363410000|2021-07-15 15:36:50|43396.8|43376.8|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|12
1626363420000|2021-07-15 15:37:00|43401.1|43381.1|43399.3|43379.3|43401.1|43381.1|43399.3|43379.3|2
1626363430000|2021-07-15 15:37:10|43400|43380|43401.8|43381.8|43401.8|43381.8|43400|43380|0
1626363440000|2021-07-15 15:37:20|||||||||8
1626363450000|2021-07-15 15:37:30|43398.2|43378.2|43401.8|43381.8|43401.8|43381.8|43396.8|43376.8|7
1626363460000|2021-07-15 15:37:40|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|1
1626363470000|2021-07-15 15:37:50|43405|43385|43405|43385|43405|43385|43405|43385|2
1626363480000|2021-07-15 15:38:00|43406.8|43386.8|43395|43375|43406.8|43386.8|43395|43375|15
1626363490000|2021-07-15 15:38:10|43393.6|43373.6|43396.8|43376.8|43396.8|43376.8|43393.6|43373.6|0
1626363500000|2021-07-15 15:38:20|||||||||1
1626363510000|2021-07-15 15:38:30|43396.1|43376.1|43391.8|43371.8|43396.8|43376.8|43389.3|43369.3|8
1626363520000|2021-07-15 15:38:40|43390|43370|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|3
1626363530000|2021-07-15 15:38:50|43390|43370|43386.8|43366.8|43390|43370|43386.8|43366.8|2
1626363540000|2021-07-15 15:39:00|||||||||2
1626363550000|2021-07-15 15:39:10|43388.6|43368.6|43388.6|43368.6|43390.4|43370.4|43388.6|43368.6|7
1626363560000|2021-07-15 15:39:20|43386.8|43366.8|43376.8|43356.8|43386.8|43366.8|43376.8|43356.8|20
1626363570000|2021-07-15 15:39:30|43379.3|43359.3|43399.3|43379.3|43401.1|43381.1|43374.3|43354.3|49
1626363580000|2021-07-15 15:39:40|43404.3|43384.3|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|8
1626363590000|2021-07-15 15:39:50|43404.3|43384.3|43403.6|43383.6|43404.3|43384.3|43403.6|43383.6|16
1626363600000|2021-07-15 15:40:00|43401.8|43381.8|43404.3|43384.3|43406.1|43386.1|43401.8|43381.8|7
1626363610000|2021-07-15 15:40:10|43403.6|43383.6|43401.8|43381.8|43403.6|43383.6|43401.8|43381.8|1
1626363620000|2021-07-15 15:40:20|43401.1|43381.1|43403.6|43383.6|43403.6|43383.6|43401.1|43381.1|8
1626363630000|2021-07-15 15:40:30|43406.8|43386.8|43408.6|43388.6|43408.6|43388.6|43406.8|43386.8|4
1626363640000|2021-07-15 15:40:40|43410|43390|43409.3|43389.3|43410|43390|43409.3|43389.3|0
1626363650000|2021-07-15 15:40:50|43410|43390|43406.8|43386.8|43410|43390|43406.8|43386.8|4
1626363660000|2021-07-15 15:41:00|43408.6|43388.6|43404.3|43384.3|43410|43390|43404.3|43384.3|7
1626363670000|2021-07-15 15:41:10|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43400|43380|11
1626363680000|2021-07-15 15:41:20|43399.3|43379.3|43396.8|43376.8|43399.3|43379.3|43396.8|43376.8|4
1626363690000|2021-07-15 15:41:30|43395|43375|43395|43375|43395|43375|43395|43375|3
1626363710000|2021-07-15 15:41:50|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43393.6|43373.6|7
1626363740000|2021-07-15 15:42:20|43400|43380|43401.8|43381.8|43401.8|43381.8|43400|43380|5
1626363760000|2021-07-15 15:42:40|43396.8|43376.8|43400|43380|43400|43380|43396.8|43376.8|11
1626363770000|2021-07-15 15:42:50|43399.3|43379.3|43401.8|43381.8|43401.8|43381.8|43396.8|43376.8|11
1626363780000|2021-07-15 15:43:00|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|6
1626363790000|2021-07-15 15:43:10|43400|43380|43400|43380|43400|43380|43400|43380|1
1626363800000|2021-07-15 15:43:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1626363810000|2021-07-15 15:43:30|43402.5|43382.5|43406.8|43386.8|43406.8|43386.8|43402.5|43382.5|8
1626363820000|2021-07-15 15:43:40|43405|43385|43404.3|43384.3|43405|43385|43404.3|43384.3|1
1626363830000|2021-07-15 15:43:50|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|2
1626363840000|2021-07-15 15:44:00|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43402.5|43382.5|1
1626363850000|2021-07-15 15:44:10|43402.5|43382.5|43396.8|43376.8|43402.5|43382.5|43396.8|43376.8|7
1626363860000|2021-07-15 15:44:20|43394.3|43374.3|43389.3|43369.3|43394.3|43374.3|43389.3|43369.3|7
1626363870000|2021-07-15 15:44:30|43391.1|43371.1|43376.8|43356.8|43391.8|43371.8|43376.8|43356.8|6
1626363880000|2021-07-15 15:44:40|43371.8|43351.8|43375|43355|43376.8|43356.8|43371.8|43351.8|16
1626363890000|2021-07-15 15:44:50|43374.3|43354.3|43379.3|43359.3|43379.3|43359.3|43374.3|43354.3|28
1626363900000|2021-07-15 15:45:00|43376.8|43356.8|43389.3|43369.3|43389.3|43369.3|43376.8|43356.8|2
1626363910000|2021-07-15 15:45:10|43391.1|43371.1|43386.8|43366.8|43391.8|43371.8|43386.8|43366.8|3
1626363920000|2021-07-15 15:45:20|43388.6|43368.6|43384.3|43364.3|43389.3|43369.3|43384.3|43364.3|4
1626363930000|2021-07-15 15:45:30|43381.8|43361.8|43374.3|43354.3|43381.8|43361.8|43374.3|43354.3|11
1626363940000|2021-07-15 15:45:40|43376.1|43356.1|43384.3|43364.3|43384.3|43364.3|43376.1|43356.1|12
1626363950000|2021-07-15 15:45:50|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43379.3|43359.3|5
1626363960000|2021-07-15 15:46:00|43383.6|43363.6|43381.8|43361.8|43383.6|43363.6|43379.3|43359.3|8
1626363970000|2021-07-15 15:46:10|43378.6|43358.6|43379.3|43359.3|43381.8|43361.8|43376.8|43356.8|3
1626363980000|2021-07-15 15:46:20|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|6
1626363990000|2021-07-15 15:46:30|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|4
1626364000000|2021-07-15 15:46:40|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|5
1626364010000|2021-07-15 15:46:50|43366.8|43346.8|43376.1|43356.1|43376.1|43356.1|43366.8|43346.8|8
1626364020000|2021-07-15 15:47:00|43374.3|43354.3|43371.1|43351.1|43374.3|43354.3|43371.1|43351.1|16
1626364030000|2021-07-15 15:47:10|43370.4|43350.4|43371.8|43351.8|43371.8|43351.8|43370.4|43350.4|2
1626364040000|2021-07-15 15:47:20|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|20
1626364050000|2021-07-15 15:47:30|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43368.6|43348.6|8
1626364060000|2021-07-15 15:47:40|43366.8|43346.8|43366.8|43346.8|43368.6|43348.6|43366.8|43346.8|3
1626364080000|2021-07-15 15:48:00|43369.3|43349.3|43373.6|43353.6|43373.6|43353.6|43369.3|43349.3|7
1626364090000|2021-07-15 15:48:10|43374.3|43354.3|43371.8|43351.8|43376.8|43356.8|43371.8|43351.8|3
1626364100000|2021-07-15 15:48:20|||||||||4
1626364110000|2021-07-15 15:48:30|43366.8|43346.8|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|3
1626364120000|2021-07-15 15:48:40|43366.1|43346.1|43366.8|43346.8|43366.8|43346.8|43364.3|43344.3|5
1626364130000|2021-07-15 15:48:50|43369.3|43349.3|43362.5|43342.5|43369.3|43349.3|43362.5|43342.5|1
1626364140000|2021-07-15 15:49:00|43366.8|43346.8|43360|43340|43366.8|43346.8|43359.3|43339.3|20
1626364150000|2021-07-15 15:49:10|43361.8|43341.8|43364.3|43344.3|43364.3|43344.3|43359.3|43339.3|19
1626364160000|2021-07-15 15:49:20|43362.5|43342.5|43361.8|43341.8|43364.3|43344.3|43361.8|43341.8|15
1626364170000|2021-07-15 15:49:30|43360|43340|43356.8|43336.8|43360|43340|43355|43335|21
1626364180000|2021-07-15 15:49:40|43355|43335|43351.8|43331.8|43359.3|43339.3|43351.8|43331.8|20
1626364190000|2021-07-15 15:49:50|43354.3|43334.3|43351.8|43331.8|43356.8|43336.8|43351.8|43331.8|15
1626364200000|2021-07-15 15:50:00|43350|43330|43345|43325|43350|43330|43345|43325|22
1626364210000|2021-07-15 15:50:10|43343.2|43323.2|43345|43325|43346.8|43326.8|43341.8|43321.8|11
1626364220000|2021-07-15 15:50:20|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|4
1626364230000|2021-07-15 15:50:30|43345|43325|43341.8|43321.8|43345|43325|43341.8|43321.8|5
1626364240000|2021-07-15 15:50:40|43340|43320|43340|43320|43340|43320|43340|43320|0
1626364250000|2021-07-15 15:50:50|43341.8|43321.8|43343.6|43323.6|43343.6|43323.6|43340|43320|3
1626364260000|2021-07-15 15:51:00|43344.3|43324.3|43345.7|43325.7|43350|43330|43344.3|43324.3|6
1626364270000|2021-07-15 15:51:10|43345|43325|43344.3|43324.3|43346.8|43326.8|43344.3|43324.3|6
1626364280000|2021-07-15 15:51:20|43341.8|43321.8|43345|43325|43345|43325|43341.8|43321.8|1
1626364290000|2021-07-15 15:51:30|43344.3|43324.3|43345|43325|43346.8|43326.8|43344.3|43324.3|5
1626364300000|2021-07-15 15:51:40|43344.3|43324.3|43344.3|43324.3|43345|43325|43343.6|43323.6|5
1626364310000|2021-07-15 15:51:50|43345|43325|43344.3|43324.3|43346.8|43326.8|43344.3|43324.3|3
1626364320000|2021-07-15 15:52:00|43346.1|43326.1|43341.8|43321.8|43346.8|43326.8|43340|43320|8
1626364330000|2021-07-15 15:52:10|43345|43325|43343.6|43323.6|43346.1|43326.1|43341.8|43321.8|6
1626364340000|2021-07-15 15:52:20|43344.3|43324.3|43338.6|43318.6|43344.3|43324.3|43338.6|43318.6|7
1626364350000|2021-07-15 15:52:30|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|9
1626364360000|2021-07-15 15:52:40|43335|43315|43331.8|43311.8|43335|43315|43330.4|43310.4|20
1626364370000|2021-07-15 15:52:50|43333.6|43313.6|43336.8|43316.8|43336.8|43316.8|43331.1|43311.1|15
1626364380000|2021-07-15 15:53:00|43338.6|43318.6|43339.3|43319.3|43339.3|43319.3|43338.6|43318.6|8
1626364400000|2021-07-15 15:53:20|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|10
1626364420000|2021-07-15 15:53:40|||||||||2
1626364430000|2021-07-15 15:53:50|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|2
1626364440000|2021-07-15 15:54:00|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|5
1626364450000|2021-07-15 15:54:10|43347.5|43327.5|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|5
1626364460000|2021-07-15 15:54:20|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|1
1626364470000|2021-07-15 15:54:30|||||||||5
1626364480000|2021-07-15 15:54:40|43345|43325|43344.3|43324.3|43345|43325|43344.3|43324.3|1
1626364490000|2021-07-15 15:54:50|||||||||1
1626364500000|2021-07-15 15:55:00|43343.6|43323.6|43339.3|43319.3|43343.6|43323.6|43339.3|43319.3|5
1626364510000|2021-07-15 15:55:10|43336.8|43316.8|43334.3|43314.3|43336.8|43316.8|43334.3|43314.3|18
1626364520000|2021-07-15 15:55:20|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|17
1626364530000|2021-07-15 15:55:30|43335|43315|43334.3|43314.3|43335|43315|43332.5|43312.5|5
1626364540000|2021-07-15 15:55:40|43333.6|43313.6|43329.3|43309.3|43334.3|43314.3|43329.3|43309.3|5
1626364550000|2021-07-15 15:55:50|||||||||2
1626364560000|2021-07-15 15:56:00|||||||||1
1626364570000|2021-07-15 15:56:10|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|7
1626364580000|2021-07-15 15:56:20|43325|43305|43322.5|43302.5|43325|43305|43322.5|43302.5|6
1626364590000|2021-07-15 15:56:30|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43324.3|43304.3|12
1626364600000|2021-07-15 15:56:40|||||||||10
1626364610000|2021-07-15 15:56:50|43328.6|43308.6|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|5
1626364620000|2021-07-15 15:57:00|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|5
1626364630000|2021-07-15 15:57:10|43324.3|43304.3|43319.3|43299.3|43324.3|43304.3|43319.3|43299.3|4
1626364640000|2021-07-15 15:57:20|||||||||3
1626364660000|2021-07-15 15:57:40|43317.5|43297.5|43308.2|43288.2|43320|43300|43308.2|43288.2|49
1626364670000|2021-07-15 15:57:50|43307.5|43287.5|43306.8|43286.8|43307.5|43287.5|43299.3|43279.3|37
1626364680000|2021-07-15 15:58:00|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|16
1626364690000|2021-07-15 15:58:10|43300|43280|43300|43280|43300|43280|43300|43280|11
1626364700000|2021-07-15 15:58:20|43296.8|43276.8|43296.1|43276.1|43296.8|43276.8|43296.1|43276.1|11
1626364710000|2021-07-15 15:58:30|43295.4|43275.4|43293.6|43273.6|43295.4|43275.4|43293.6|43273.6|11
1626364720000|2021-07-15 15:58:40|43291.8|43271.8|43286.1|43266.1|43291.8|43271.8|43281.8|43261.8|24
1626364730000|2021-07-15 15:58:50|43281.8|43261.8|43279.3|43259.3|43284.3|43264.3|43277.5|43257.5|17
1626364740000|2021-07-15 15:59:00|43277.5|43257.5|43274.3|43254.3|43277.5|43257.5|43271.8|43251.8|6
1626364750000|2021-07-15 15:59:10|43275|43255|43276.8|43256.8|43276.8|43256.8|43271.8|43251.8|28
1626364760000|2021-07-15 15:59:20|43274.3|43254.3|43270|43250|43274.3|43254.3|43269.3|43249.3|17
1626364770000|2021-07-15 15:59:30|43268.2|43248.2|43271.1|43251.1|43271.1|43251.1|43267.5|43247.5|2
1626364780000|2021-07-15 15:59:40|43271.8|43251.8|43281.1|43261.1|43281.1|43261.1|43271.8|43251.8|16
1626364790000|2021-07-15 15:59:50|43281.8|43261.8|43284.3|43264.3|43288.6|43268.6|43281.8|43261.8|15
1626364800000|2021-07-15 16:00:00|43286.8|43266.8|43286.8|43266.8|43286.8|43266.8|43284.3|43264.3|12
1626364810000|2021-07-15 16:00:10|43290|43270|43290|43270|43293.2|43273.2|43290|43270|12
1626364820000|2021-07-15 16:00:20|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43289.3|43269.3|11
1626364830000|2021-07-15 16:00:30|43293.6|43273.6|43296.8|43276.8|43296.8|43276.8|43293.6|43273.6|2
1626364840000|2021-07-15 16:00:40|||||||||3
1626364850000|2021-07-15 16:00:50|||||||||1
1626364860000|2021-07-15 16:01:00|43298.6|43278.6|43296.8|43276.8|43298.6|43278.6|43296.8|43276.8|11
1626364880000|2021-07-15 16:01:20|||||||||3
1626364890000|2021-07-15 16:01:30|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|8
1626364900000|2021-07-15 16:01:40|||||||||2
1626364910000|2021-07-15 16:01:50|43289.3|43269.3|43284.3|43264.3|43289.3|43269.3|43284.3|43264.3|4
1626364920000|2021-07-15 16:02:00|43282.5|43262.5|43269.3|43249.3|43282.5|43262.5|43267.5|43247.5|16
1626364930000|2021-07-15 16:02:10|43268.6|43248.6|43271.8|43251.8|43271.8|43251.8|43266.8|43246.8|9
1626364940000|2021-07-15 16:02:20|43266.8|43246.8|43266.8|43246.8|43269.3|43249.3|43266.8|43246.8|4
1626364950000|2021-07-15 16:02:30|43268.6|43248.6|43273.6|43253.6|43273.6|43253.6|43267.5|43247.5|13
1626364960000|2021-07-15 16:02:40|43274.3|43254.3|43279.3|43259.3|43279.3|43259.3|43274.3|43254.3|7
1626364970000|2021-07-15 16:02:50|43276.8|43256.8|43281.8|43261.8|43281.8|43261.8|43276.8|43256.8|21
1626364980000|2021-07-15 16:03:00|43276.8|43256.8|43270|43250|43276.8|43256.8|43270|43250|23
1626364990000|2021-07-15 16:03:10|43268.2|43248.2|43268.2|43248.2|43270|43250|43266.4|43246.4|2
1626365000000|2021-07-15 16:03:20|43265.7|43245.7|43256.8|43236.8|43265.7|43245.7|43256.8|43236.8|15
1626365010000|2021-07-15 16:03:30|||||||||7
1626365020000|2021-07-15 16:03:40|43255|43235|43256.8|43236.8|43256.8|43236.8|43253.6|43233.6|12
1626365030000|2021-07-15 16:03:50|43258.2|43238.2|43260|43240|43261.8|43241.8|43258.2|43238.2|4
1626365040000|2021-07-15 16:04:00|43261.8|43241.8|43271.8|43251.8|43271.8|43251.8|43261.8|43241.8|11
1626365050000|2021-07-15 16:04:10|43276.8|43256.8|43271.8|43251.8|43276.8|43256.8|43271.8|43251.8|7
1626365060000|2021-07-15 16:04:20|43270|43250|43268.6|43248.6|43271.8|43251.8|43268.6|43248.6|7
1626365070000|2021-07-15 16:04:30|43266.8|43246.8|43256.8|43236.8|43266.8|43246.8|43256.8|43236.8|11
1626365080000|2021-07-15 16:04:40|43258.6|43238.6|43259.3|43239.3|43259.3|43239.3|43258.6|43238.6|0
1626365090000|2021-07-15 16:04:50|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43256.8|43236.8|10
1626365100000|2021-07-15 16:05:00|||||||||24
1626365110000|2021-07-15 16:05:10|43259.3|43239.3|43261.8|43241.8|43263.6|43243.6|43259.3|43239.3|13
1626365120000|2021-07-15 16:05:20|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|6
1626365130000|2021-07-15 16:05:30|43257.5|43237.5|43256.8|43236.8|43261.8|43241.8|43256.8|43236.8|5
1626365140000|2021-07-15 16:05:40|43255|43235|43254.3|43234.3|43256.8|43236.8|43251.8|43231.8|6
1626365150000|2021-07-15 16:05:50|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|2
1626365160000|2021-07-15 16:06:00|43246.8|43226.8|43244.3|43224.3|43246.8|43226.8|43236.8|43216.8|39
1626365170000|2021-07-15 16:06:10|43246.8|43226.8|43239.3|43219.3|43249.3|43229.3|43239.3|43219.3|20
1626365180000|2021-07-15 16:06:20|43236.8|43216.8|43239.3|43219.3|43239.3|43219.3|43236.8|43216.8|3
1626365190000|2021-07-15 16:06:30|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|43241.8|43221.8|2
1626365200000|2021-07-15 16:06:40|||||||||2
1626365210000|2021-07-15 16:06:50|||||||||5
1626365220000|2021-07-15 16:07:00|43237.5|43217.5|43231.8|43211.8|43237.5|43217.5|43229.3|43209.3|14
1626365230000|2021-07-15 16:07:10|43231.1|43211.1|43231.8|43211.8|43231.8|43211.8|43226.8|43206.8|9
1626365240000|2021-07-15 16:07:20|43233.6|43213.6|43231.8|43211.8|43234.3|43214.3|43231.8|43211.8|36
1626365250000|2021-07-15 16:07:30|43231.1|43211.1|43225|43205|43231.8|43211.8|43225|43205|7
1626365260000|2021-07-15 16:07:40|43218.6|43198.6|43219.3|43199.3|43219.3|43199.3|43216.8|43196.8|7
1626365270000|2021-07-15 16:07:50|43218.6|43198.6|43226.8|43206.8|43228.6|43208.6|43218.6|43198.6|6
1626365280000|2021-07-15 16:08:00|43225|43205|43224.3|43204.3|43226.8|43206.8|43221.8|43201.8|9
1626365290000|2021-07-15 16:08:10|43225|43205|43233.6|43213.6|43233.6|43213.6|43222.5|43202.5|6
1626365300000|2021-07-15 16:08:20|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|2
1626365310000|2021-07-15 16:08:30|43235|43215|43236.8|43216.8|43236.8|43216.8|43235|43215|1
1626365320000|2021-07-15 16:08:40|43238.6|43218.6|43236.8|43216.8|43238.6|43218.6|43236.8|43216.8|10
1626365330000|2021-07-15 16:08:50|43238.6|43218.6|43238.6|43218.6|43241.1|43221.1|43238.6|43218.6|3
1626365340000|2021-07-15 16:09:00|43231.8|43211.8|43221.8|43201.8|43231.8|43211.8|43221.8|43201.8|11
1626365350000|2021-07-15 16:09:10|43219.3|43199.3|43221.8|43201.8|43221.8|43201.8|43217.5|43197.5|18
1626365370000|2021-07-15 16:09:30|43223.6|43203.6|43226.8|43206.8|43226.8|43206.8|43223.6|43203.6|6
1626365380000|2021-07-15 16:09:40|43225|43205|43221.8|43201.8|43225|43205|43221.8|43201.8|7
1626365390000|2021-07-15 16:09:50|43220|43200|43221.8|43201.8|43221.8|43201.8|43219.3|43199.3|5
1626365400000|2021-07-15 16:10:00|43219.3|43199.3|43216.8|43196.8|43219.3|43199.3|43216.8|43196.8|5
1626365410000|2021-07-15 16:10:10|43215|43195|43216.8|43196.8|43216.8|43196.8|43211.8|43191.8|9
1626365420000|2021-07-15 16:10:20|43215|43195|43216.8|43196.8|43216.8|43196.8|43211.8|43191.8|11
1626365430000|2021-07-15 16:10:30|43219.3|43199.3|43224.3|43204.3|43224.3|43204.3|43219.3|43199.3|6
1626365440000|2021-07-15 16:10:40|43226.8|43206.8|43233.2|43213.2|43235.4|43215.4|43226.8|43206.8|8
1626365450000|2021-07-15 16:10:50|43231.8|43211.8|43237.5|43217.5|43237.5|43217.5|43231.8|43211.8|15
1626365460000|2021-07-15 16:11:00|43236.8|43216.8|43236.8|43216.8|43241.8|43221.8|43236.8|43216.8|20
1626365470000|2021-07-15 16:11:10|43234.3|43214.3|43231.1|43211.1|43234.3|43214.3|43231.1|43211.1|6
1626365480000|2021-07-15 16:11:20|43226.8|43206.8|43231.8|43211.8|43231.8|43211.8|43226.8|43206.8|8
1626365490000|2021-07-15 16:11:30|43230|43210|43228.6|43208.6|43231.8|43211.8|43228.6|43208.6|8
1626365500000|2021-07-15 16:11:40|43229.3|43209.3|43236.8|43216.8|43239.3|43219.3|43228.6|43208.6|27
1626365510000|2021-07-15 16:11:50|43237.5|43217.5|43236.8|43216.8|43241.8|43221.8|43236.8|43216.8|12
1626365520000|2021-07-15 16:12:00|43235.4|43215.4|43231.8|43211.8|43235.4|43215.4|43231.8|43211.8|5
1626365530000|2021-07-15 16:12:10|43229.3|43209.3|43233.6|43213.6|43233.6|43213.6|43227.5|43207.5|15
1626365540000|2021-07-15 16:12:20|43235.4|43215.4|43238.6|43218.6|43238.6|43218.6|43234.3|43214.3|10
1626365550000|2021-07-15 16:12:30|43236.8|43216.8|43240|43220|43240|43220|43236.8|43216.8|4
1626365560000|2021-07-15 16:12:40|43241.8|43221.8|43243.6|43223.6|43244.3|43224.3|43241.8|43221.8|3
1626365570000|2021-07-15 16:12:50|43246.8|43226.8|43241.8|43221.8|43246.8|43226.8|43241.8|43221.8|0
1626365580000|2021-07-15 16:13:00|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|3
1626365590000|2021-07-15 16:13:10|43241.8|43221.8|43251.1|43231.1|43251.1|43231.1|43241.8|43221.8|5
1626365600000|2021-07-15 16:13:20|43253.6|43233.6|43254.3|43234.3|43256.1|43236.1|43251.8|43231.8|15
1626365610000|2021-07-15 16:13:30|43252.5|43232.5|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|15
1626365620000|2021-07-15 16:13:40|43252.5|43232.5|43251.8|43231.8|43252.5|43232.5|43251.8|43231.8|0
1626365630000|2021-07-15 16:13:50|43253.2|43233.2|43255|43235|43255|43235|43253.2|43233.2|2
1626365640000|2021-07-15 16:14:00|43253.2|43233.2|43251.8|43231.8|43253.2|43233.2|43251.8|43231.8|6
1626365650000|2021-07-15 16:14:10|43250|43230|43250|43230|43251.8|43231.8|43249.3|43229.3|1
1626365660000|2021-07-15 16:14:20|43249.3|43229.3|43236.8|43216.8|43249.3|43229.3|43236.8|43216.8|12
1626365670000|2021-07-15 16:14:30|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|43236.1|43216.1|0
1626365680000|2021-07-15 16:14:40|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43234.3|43214.3|1
1626365690000|2021-07-15 16:14:50|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|8
1626365700000|2021-07-15 16:15:00|43231.8|43211.8|43226.8|43206.8|43231.8|43211.8|43226.8|43206.8|10
1626365710000|2021-07-15 16:15:10|||||||||6
1626365720000|2021-07-15 16:15:20|43227.5|43207.5|43226.8|43206.8|43231.8|43211.8|43226.8|43206.8|6
1626365730000|2021-07-15 16:15:30|43228.6|43208.6|43231.8|43211.8|43231.8|43211.8|43228.6|43208.6|30
1626365740000|2021-07-15 16:15:40|43229.3|43209.3|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|3
1626365750000|2021-07-15 16:15:50|43221.8|43201.8|43224.3|43204.3|43225|43205|43221.8|43201.8|21
1626365760000|2021-07-15 16:16:00|43220.7|43200.7|43214.3|43194.3|43220.7|43200.7|43214.3|43194.3|19
1626365770000|2021-07-15 16:16:10|43216.1|43196.1|43214.3|43194.3|43216.8|43196.8|43210|43190|19
1626365780000|2021-07-15 16:16:20|43213.6|43193.6|43213.6|43193.6|43214.3|43194.3|43211.8|43191.8|1
1626365790000|2021-07-15 16:16:30|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|1
1626365800000|2021-07-15 16:16:40|43216.1|43196.1|43218.6|43198.6|43221.1|43201.1|43216.1|43196.1|2
1626365810000|2021-07-15 16:16:50|43220.4|43200.4|43221.1|43201.1|43221.1|43201.1|43220.4|43200.4|2
1626365820000|2021-07-15 16:17:00|43219.3|43199.3|43221.8|43201.8|43221.8|43201.8|43216.8|43196.8|6
1626365830000|2021-07-15 16:17:10|43216.8|43196.8|43219.3|43199.3|43219.3|43199.3|43216.8|43196.8|6
1626365840000|2021-07-15 16:17:20|43221.1|43201.1|43221.8|43201.8|43221.8|43201.8|43221.1|43201.1|1
1626365850000|2021-07-15 16:17:30|43219.3|43199.3|43221.8|43201.8|43221.8|43201.8|43219.3|43199.3|0
1626365860000|2021-07-15 16:17:40|||||||||4
1626365870000|2021-07-15 16:17:50|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|1
1626365880000|2021-07-15 16:18:00|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|7
1626365890000|2021-07-15 16:18:10|43226.1|43206.1|43226.8|43206.8|43226.8|43206.8|43224.3|43204.3|1
1626365900000|2021-07-15 16:18:20|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|8
1626365920000|2021-07-15 16:18:40|43231.1|43211.1|43231.8|43211.8|43231.8|43211.8|43231.1|43211.1|2
1626365930000|2021-07-15 16:18:50|||||||||4
1626365940000|2021-07-15 16:19:00|43233.6|43213.6|43238.6|43218.6|43238.6|43218.6|43233.6|43213.6|3
1626365950000|2021-07-15 16:19:10|43236.8|43216.8|43234.3|43214.3|43236.8|43216.8|43234.3|43214.3|2
1626365960000|2021-07-15 16:19:20|43231.8|43211.8|43230|43210|43231.8|43211.8|43230|43210|16
1626365970000|2021-07-15 16:19:30|43229.3|43209.3|43229.3|43209.3|43232.5|43212.5|43229.3|43209.3|6
1626365980000|2021-07-15 16:19:40|||||||||1
1626365990000|2021-07-15 16:19:50|43226.8|43206.8|43222.5|43202.5|43226.8|43206.8|43222.5|43202.5|9
1626366000000|2021-07-15 16:20:00|43221.8|43201.8|43219.3|43199.3|43221.8|43201.8|43216.8|43196.8|8
1626366010000|2021-07-15 16:20:10|43221.8|43201.8|43221.8|43201.8|43222.5|43202.5|43221.8|43201.8|10
1626366020000|2021-07-15 16:20:20|43226.8|43206.8|43224.3|43204.3|43226.8|43206.8|43224.3|43204.3|3
1626366030000|2021-07-15 16:20:30|43226.1|43206.1|43226.8|43206.8|43226.8|43206.8|43226.1|43206.1|0
1626366040000|2021-07-15 16:20:40|43224.3|43204.3|43226.8|43206.8|43226.8|43206.8|43222.5|43202.5|6
1626366050000|2021-07-15 16:20:50|43225|43205|43224.3|43204.3|43225|43205|43224.3|43204.3|6
1626366060000|2021-07-15 16:21:00|43222.5|43202.5|43221.8|43201.8|43222.5|43202.5|43221.8|43201.8|1
1626366070000|2021-07-15 16:21:10|43225|43205|43225|43205|43225|43205|43225|43205|2
1626366090000|2021-07-15 16:21:30|43224.3|43204.3|43225|43205|43225|43205|43221.8|43201.8|2
1626366100000|2021-07-15 16:21:40|43224.3|43204.3|43225|43205|43225|43205|43224.3|43204.3|0
1626366110000|2021-07-15 16:21:50|43224.3|43204.3|43218.6|43198.6|43224.3|43204.3|43218.6|43198.6|4
1626366120000|2021-07-15 16:22:00|||||||||4
1626366130000|2021-07-15 16:22:10|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|13
1626366140000|2021-07-15 16:22:20|43222.5|43202.5|43221.8|43201.8|43222.5|43202.5|43221.8|43201.8|1
1626366150000|2021-07-15 16:22:30|43225|43205|43224.3|43204.3|43226.8|43206.8|43221.8|43201.8|3
1626366160000|2021-07-15 16:22:40|43226.8|43206.8|43221.8|43201.8|43226.8|43206.8|43221.8|43201.8|4
1626366170000|2021-07-15 16:22:50|43220|43200|43220|43200|43221.8|43201.8|43220|43200|4
1626366180000|2021-07-15 16:23:00|43218.2|43198.2|43220|43200|43221.8|43201.8|43218.2|43198.2|1
1626366190000|2021-07-15 16:23:10|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|6
1626366200000|2021-07-15 16:23:20|43224.3|43204.3|43226.8|43206.8|43226.8|43206.8|43224.3|43204.3|6
1626366210000|2021-07-15 16:23:30|43228.6|43208.6|43229.3|43209.3|43229.3|43209.3|43226.8|43206.8|3
1626366220000|2021-07-15 16:23:40|||||||||4
1626366240000|2021-07-15 16:24:00|43227.5|43207.5|43229.3|43209.3|43229.3|43209.3|43227.5|43207.5|3
1626366250000|2021-07-15 16:24:10|43231.1|43211.1|43231.8|43211.8|43231.8|43211.8|43231.1|43211.1|4
1626366260000|2021-07-15 16:24:20|43232.5|43212.5|43231.8|43211.8|43234.3|43214.3|43231.8|43211.8|9
1626366270000|2021-07-15 16:24:30|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|2
1626366280000|2021-07-15 16:24:40|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|7
1626366290000|2021-07-15 16:24:50|43234.3|43214.3|43231.8|43211.8|43234.3|43214.3|43231.8|43211.8|18
1626366300000|2021-07-15 16:25:00|43230|43210|43227.5|43207.5|43230|43210|43227.5|43207.5|5
1626366310000|2021-07-15 16:25:10|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|6
1626366320000|2021-07-15 16:25:20|43223.9|43203.9|43216.8|43196.8|43223.9|43203.9|43216.8|43196.8|5
1626366330000|2021-07-15 16:25:30|43217.5|43197.5|43219.3|43199.3|43219.3|43199.3|43216.8|43196.8|1
1626366340000|2021-07-15 16:25:40|43216.8|43196.8|43219.3|43199.3|43219.3|43199.3|43216.8|43196.8|2
1626366350000|2021-07-15 16:25:50|||||||||3
1626366360000|2021-07-15 16:26:00|43218.6|43198.6|43216.8|43196.8|43218.6|43198.6|43214.3|43194.3|4
1626366370000|2021-07-15 16:26:10|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|3
1626366380000|2021-07-15 16:26:20|43213.2|43193.2|43214.3|43194.3|43216.8|43196.8|43213.2|43193.2|10
1626366390000|2021-07-15 16:26:30|43216.1|43196.1|43216.8|43196.8|43216.8|43196.8|43216.1|43196.1|0
1626366400000|2021-07-15 16:26:40|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|4
1626366410000|2021-07-15 16:26:50|43221.8|43201.8|43219.3|43199.3|43221.8|43201.8|43219.3|43199.3|4
1626366420000|2021-07-15 16:27:00|43221.1|43201.1|43224.3|43204.3|43224.3|43204.3|43221.1|43201.1|1
1626366430000|2021-07-15 16:27:10|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|2
1626366440000|2021-07-15 16:27:20|43223.6|43203.6|43223.6|43203.6|43224.3|43204.3|43223.6|43203.6|16
1626366450000|2021-07-15 16:27:30|43221.8|43201.8|43223.6|43203.6|43223.6|43203.6|43221.8|43201.8|1
1626366460000|2021-07-15 16:27:40|43221.8|43201.8|43223.6|43203.6|43223.6|43203.6|43221.8|43201.8|1
1626366470000|2021-07-15 16:27:50|43226.1|43206.1|43223.6|43203.6|43226.1|43206.1|43221.8|43201.8|0
1626366480000|2021-07-15 16:28:00|43221.8|43201.8|43221.8|43201.8|43223.6|43203.6|43221.8|43201.8|1
1626366490000|2021-07-15 16:28:10|43224.3|43204.3|43226.8|43206.8|43226.8|43206.8|43224.3|43204.3|4
1626366500000|2021-07-15 16:28:20|43230|43210|43231.8|43211.8|43231.8|43211.8|43230|43210|1
1626366510000|2021-07-15 16:28:30|43235|43215|43231.8|43211.8|43235|43215|43231.8|43211.8|17
1626366530000|2021-07-15 16:28:50|||||||||6
1626366540000|2021-07-15 16:29:00|||||||||1
1626366550000|2021-07-15 16:29:10|43230|43210|43231.8|43211.8|43231.8|43211.8|43230|43210|5
1626366560000|2021-07-15 16:29:20|43232.5|43212.5|43229.3|43209.3|43232.5|43212.5|43229.3|43209.3|11
1626366570000|2021-07-15 16:29:30|43231.8|43211.8|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|3
1626366580000|2021-07-15 16:29:40|43230|43210|43231.8|43211.8|43231.8|43211.8|43230|43210|2
1626366590000|2021-07-15 16:29:50|43226.8|43206.8|43224.3|43204.3|43226.8|43206.8|43224.3|43204.3|15
1626366600000|2021-07-15 16:30:00|43221.8|43201.8|43221.8|43201.8|43224.3|43204.3|43221.8|43201.8|13
1626366610000|2021-07-15 16:30:10|||||||||5
1626366620000|2021-07-15 16:30:20|43219.3|43199.3|43216.8|43196.8|43221.1|43201.1|43214.3|43194.3|13
1626366630000|2021-07-15 16:30:30|43215|43195|43212.5|43192.5|43216.1|43196.1|43212.5|43192.5|9
1626366640000|2021-07-15 16:30:40|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|7
1626366650000|2021-07-15 16:30:50|43210|43190|43211.8|43191.8|43211.8|43191.8|43209.3|43189.3|12
1626366660000|2021-07-15 16:31:00|43214.3|43194.3|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|3
1626366670000|2021-07-15 16:31:10|43211.1|43191.1|43209.3|43189.3|43211.8|43191.8|43209.3|43189.3|5
1626366680000|2021-07-15 16:31:20|43211.1|43191.1|43214.3|43194.3|43214.3|43194.3|43211.1|43191.1|3
1626366690000|2021-07-15 16:31:30|||||||||1
1626366700000|2021-07-15 16:31:40|||||||||3
1626366710000|2021-07-15 16:31:50|43216.1|43196.1|43207.5|43187.5|43216.8|43196.8|43207.5|43187.5|8
1626366720000|2021-07-15 16:32:00|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|1
1626366730000|2021-07-15 16:32:10|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|3
1626366740000|2021-07-15 16:32:20|||||||||3
1626366760000|2021-07-15 16:32:40|43213.6|43193.6|43214.3|43194.3|43214.3|43194.3|43213.6|43193.6|1
1626366770000|2021-07-15 16:32:50|43212.5|43192.5|43214.3|43194.3|43214.3|43194.3|43211.8|43191.8|8
1626366780000|2021-07-15 16:33:00|43216.8|43196.8|43211.8|43191.8|43216.8|43196.8|43211.8|43191.8|3
1626366790000|2021-07-15 16:33:10|43211.1|43191.1|43211.1|43191.1|43211.8|43191.8|43211.1|43191.1|7
1626366820000|2021-07-15 16:33:40|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|1
1626366840000|2021-07-15 16:34:00|43205|43185|43184.3|43164.3|43205|43185|43184.3|43164.3|22
1626366850000|2021-07-15 16:34:10|43185|43165|43186.8|43166.8|43186.8|43166.8|43185|43165|3
1626366860000|2021-07-15 16:34:20|43187.5|43167.5|43189.3|43169.3|43189.3|43169.3|43187.5|43167.5|2
1626366870000|2021-07-15 16:34:30|43187.5|43167.5|43188.6|43168.6|43188.6|43168.6|43186.8|43166.8|0
1626366880000|2021-07-15 16:34:40|43186.8|43166.8|43189.3|43169.3|43194.3|43174.3|43186.8|43166.8|15
1626366890000|2021-07-15 16:34:50|43191.1|43171.1|43191.8|43171.8|43191.8|43171.8|43186.8|43166.8|13
1626366900000|2021-07-15 16:35:00|43190|43170|43189.3|43169.3|43190|43170|43189.3|43169.3|12
1626366910000|2021-07-15 16:35:10|43188.6|43168.6|43180|43160|43188.6|43168.6|43178.2|43158.2|17
1626366920000|2021-07-15 16:35:20|43178.6|43158.6|43179.3|43159.3|43181.8|43161.8|43176.8|43156.8|9
1626366930000|2021-07-15 16:35:30|43176.8|43156.8|43171.8|43151.8|43176.8|43156.8|43171.8|43151.8|27
1626366940000|2021-07-15 16:35:40|43169.3|43149.3|43164.3|43144.3|43171.8|43151.8|43164.3|43144.3|19
1626366950000|2021-07-15 16:35:50|43162.5|43142.5|43161.1|43141.1|43166.8|43146.8|43161.1|43141.1|25
1626366960000|2021-07-15 16:36:00|43159.3|43139.3|43159.3|43139.3|43161.8|43141.8|43158.2|43138.2|14
1626366970000|2021-07-15 16:36:10|43161.8|43141.8|43166.8|43146.8|43166.8|43146.8|43160|43140|15
1626366980000|2021-07-15 16:36:20|43168.6|43148.6|43188.6|43168.6|43188.6|43168.6|43168.6|43148.6|35
1626366990000|2021-07-15 16:36:30|43186.8|43166.8|43188.6|43168.6|43190|43170|43186.8|43166.8|4
1626367000000|2021-07-15 16:36:40|43186.8|43166.8|43186.8|43166.8|43191.8|43171.8|43186.8|43166.8|8
1626367010000|2021-07-15 16:36:50|43184.3|43164.3|43179.3|43159.3|43184.3|43164.3|43179.3|43159.3|5
1626367020000|2021-07-15 16:37:00|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|43171.8|43151.8|4
1626367030000|2021-07-15 16:37:10|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|4
1626367040000|2021-07-15 16:37:20|43178.6|43158.6|43179.3|43159.3|43179.3|43159.3|43177.5|43157.5|8
1626367050000|2021-07-15 16:37:30|43181.1|43161.1|43170|43150|43181.1|43161.1|43169.3|43149.3|13
1626367060000|2021-07-15 16:37:40|43171.8|43151.8|43166.8|43146.8|43171.8|43151.8|43166.8|43146.8|3
1626367070000|2021-07-15 16:37:50|||||||||6
1626367080000|2021-07-15 16:38:00|43168.6|43148.6|43165|43145|43168.6|43148.6|43165|43145|9
1626367090000|2021-07-15 16:38:10|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|1
1626367100000|2021-07-15 16:38:20|43170|43150|43171.8|43151.8|43171.8|43151.8|43170|43150|5
1626367110000|2021-07-15 16:38:30|43175|43155|43176.8|43156.8|43176.8|43156.8|43175|43155|4
1626367120000|2021-07-15 16:38:40|43178.6|43158.6|43180|43160|43180|43160|43177.5|43157.5|6
1626367130000|2021-07-15 16:38:50|43176.8|43156.8|43175|43155|43176.8|43156.8|43175|43155|1
1626367140000|2021-07-15 16:39:00|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|6
1626367150000|2021-07-15 16:39:10|43170|43150|43158.6|43138.6|43170|43150|43158.6|43138.6|15
1626367160000|2021-07-15 16:39:20|43156.8|43136.8|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|1
1626367180000|2021-07-15 16:39:40|43164.3|43144.3|43165|43145|43165|43145|43164.3|43144.3|10
1626367190000|2021-07-15 16:39:50|43166.8|43146.8|43161.8|43141.8|43166.8|43146.8|43161.8|43141.8|8
1626367200000|2021-07-15 16:40:00|43161.1|43141.1|43146.8|43126.8|43161.1|43141.1|43143.6|43123.6|31
1626367210000|2021-07-15 16:40:10|43156.1|43136.1|43159.3|43139.3|43159.3|43139.3|43156.1|43136.1|12
1626367220000|2021-07-15 16:40:20|43156.8|43136.8|43159.3|43139.3|43161.8|43141.8|43156.8|43136.8|31
1626367230000|2021-07-15 16:40:30|43156.8|43136.8|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|7
1626367240000|2021-07-15 16:40:40|43157.5|43137.5|43161.8|43141.8|43161.8|43141.8|43157.5|43137.5|8
1626367250000|2021-07-15 16:40:50|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43158.6|43138.6|8
1626367260000|2021-07-15 16:41:00|43156.8|43136.8|43157.5|43137.5|43159.3|43139.3|43156.8|43136.8|23
1626367270000|2021-07-15 16:41:10|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43159.3|43139.3|0
1626367280000|2021-07-15 16:41:20|43156.8|43136.8|43154.3|43134.3|43156.8|43136.8|43154.3|43134.3|10
1626367290000|2021-07-15 16:41:30|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|7
1626367300000|2021-07-15 16:41:40|43151.8|43131.8|43151.8|43131.8|43154.3|43134.3|43151.8|43131.8|2
1626367320000|2021-07-15 16:42:00|43150|43130|43149.3|43129.3|43150|43130|43149.3|43129.3|8
1626367330000|2021-07-15 16:42:10|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|7
1626367340000|2021-07-15 16:42:20|43144.3|43124.3|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|7
1626367350000|2021-07-15 16:42:30|43146.1|43126.1|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|0
1626367360000|2021-07-15 16:42:40|43146.8|43126.8|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|0
1626367370000|2021-07-15 16:42:50|43146.1|43126.1|43144.3|43124.3|43146.8|43126.8|43141.8|43121.8|5
1626367380000|2021-07-15 16:43:00|43146.1|43126.1|43141.8|43121.8|43146.8|43126.8|43141.8|43121.8|4
1626367390000|2021-07-15 16:43:10|||||||||2
1626367400000|2021-07-15 16:43:20|43146.8|43126.8|43149.3|43129.3|43149.3|43129.3|43146.8|43126.8|11
1626367410000|2021-07-15 16:43:30|43151.1|43131.1|43154.3|43134.3|43154.3|43134.3|43151.1|43131.1|5
1626367420000|2021-07-15 16:43:40|43156.8|43136.8|43161.8|43141.8|43161.8|43141.8|43154.3|43134.3|9
1626367430000|2021-07-15 16:43:50|43160|43140|43159.3|43139.3|43160|43140|43159.3|43139.3|0
1626367440000|2021-07-15 16:44:00|43156.8|43136.8|43150|43130|43156.8|43136.8|43150|43130|9
1626367450000|2021-07-15 16:44:10|43146.8|43126.8|43141.8|43121.8|43146.8|43126.8|43141.8|43121.8|16
1626367460000|2021-07-15 16:44:20|||||||||4
1626367470000|2021-07-15 16:44:30|43143.6|43123.6|43146.8|43126.8|43146.8|43126.8|43143.6|43123.6|8
1626367480000|2021-07-15 16:44:40|||||||||3
1626367500000|2021-07-15 16:45:00|43151.8|43131.8|43146.8|43126.8|43151.8|43131.8|43146.8|43126.8|18
1626367510000|2021-07-15 16:45:10|43149.3|43129.3|43151.8|43131.8|43151.8|43131.8|43149.3|43129.3|8
1626367520000|2021-07-15 16:45:20|43152.5|43132.5|43154.3|43134.3|43154.3|43134.3|43152.5|43132.5|7
1626367530000|2021-07-15 16:45:30|43156.8|43136.8|43151.8|43131.8|43156.8|43136.8|43151.8|43131.8|25
1626367540000|2021-07-15 16:45:40|43154.3|43134.3|43164.3|43144.3|43164.3|43144.3|43154.3|43134.3|5
1626367550000|2021-07-15 16:45:50|43166.8|43146.8|43168.6|43148.6|43168.6|43148.6|43166.8|43146.8|3
1626367560000|2021-07-15 16:46:00|43166.8|43146.8|43166.8|43146.8|43168.6|43148.6|43166.8|43146.8|0
1626367570000|2021-07-15 16:46:10|43168.6|43148.6|43176.8|43156.8|43176.8|43156.8|43168.6|43148.6|32
1626367580000|2021-07-15 16:46:20|43178.6|43158.6|43171.8|43151.8|43178.6|43158.6|43170|43150|12
1626367590000|2021-07-15 16:46:30|43174.3|43154.3|43171.8|43151.8|43174.3|43154.3|43171.8|43151.8|1
1626367600000|2021-07-15 16:46:40|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|1
1626367610000|2021-07-15 16:46:50|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|8
1626367620000|2021-07-15 16:47:00|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|3
1626367630000|2021-07-15 16:47:10|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|8
1626367640000|2021-07-15 16:47:20|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|6
1626367650000|2021-07-15 16:47:30|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43172.5|43152.5|1
1626367660000|2021-07-15 16:47:40|||||||||3
1626367670000|2021-07-15 16:47:50|43175|43155|43175|43155|43175|43155|43175|43155|3
1626367680000|2021-07-15 16:48:00|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|7
1626367690000|2021-07-15 16:48:10|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|0
1626367700000|2021-07-15 16:48:20|||||||||7
1626367710000|2021-07-15 16:48:30|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|0
1626367720000|2021-07-15 16:48:40|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|8
1626367730000|2021-07-15 16:48:50|||||||||1
1626367740000|2021-07-15 16:49:00|43171.1|43151.1|43171.8|43151.8|43171.8|43151.8|43171.1|43151.1|3
1626367760000|2021-07-15 16:49:20|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43171.8|43151.8|1
1626367770000|2021-07-15 16:49:30|43172.5|43152.5|43176.8|43156.8|43176.8|43156.8|43172.5|43152.5|4
1626367780000|2021-07-15 16:49:40|43186.8|43166.8|43181.8|43161.8|43186.8|43166.8|43181.8|43161.8|7
1626367790000|2021-07-15 16:49:50|43184.3|43164.3|43181.8|43161.8|43184.3|43164.3|43181.8|43161.8|0
1626367800000|2021-07-15 16:50:00|43180|43160|43176.8|43156.8|43180|43160|43176.8|43156.8|9
1626367810000|2021-07-15 16:50:10|43174.3|43154.3|43171.8|43151.8|43174.3|43154.3|43171.8|43151.8|5
1626367820000|2021-07-15 16:50:20|43170|43150|43171.8|43151.8|43171.8|43151.8|43169.3|43149.3|4
1626367840000|2021-07-15 16:50:40|||||||||1
1626367850000|2021-07-15 16:50:50|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|5
1626367860000|2021-07-15 16:51:00|||||||||11
1626367870000|2021-07-15 16:51:10|43169.3|43149.3|43167.5|43147.5|43171.8|43151.8|43167.5|43147.5|15
1626367880000|2021-07-15 16:51:20|43170|43150|43167.5|43147.5|43171.8|43151.8|43167.5|43147.5|2
1626367890000|2021-07-15 16:51:30|43169.3|43149.3|43170|43150|43170|43150|43169.3|43149.3|2
1626367900000|2021-07-15 16:51:40|43171.8|43151.8|43167.5|43147.5|43171.8|43151.8|43167.5|43147.5|2
1626367910000|2021-07-15 16:51:50|||||||||1
1626367920000|2021-07-15 16:52:00|||||||||1
1626367930000|2021-07-15 16:52:10|||||||||6
1626367940000|2021-07-15 16:52:20|||||||||4
1626367950000|2021-07-15 16:52:30|43170|43150|43170|43150|43170|43150|43170|43150|13
1626367960000|2021-07-15 16:52:40|43171.8|43151.8|43171.8|43151.8|43172.5|43152.5|43171.8|43151.8|4
1626367980000|2021-07-15 16:53:00|43176.1|43156.1|43167.5|43147.5|43176.8|43156.8|43167.5|43147.5|12
1626367990000|2021-07-15 16:53:10|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|4
1626368000000|2021-07-15 16:53:20|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|3
1626368020000|2021-07-15 16:53:40|43158.6|43138.6|43159.3|43139.3|43159.3|43139.3|43158.6|43138.6|2
1626368030000|2021-07-15 16:53:50|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|4
1626368040000|2021-07-15 16:54:00|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43159.3|43139.3|8
1626368050000|2021-07-15 16:54:10|43166.8|43146.8|43169.3|43149.3|43169.3|43149.3|43166.8|43146.8|7
1626368060000|2021-07-15 16:54:20|43171.1|43151.1|43171.8|43151.8|43171.8|43151.8|43171.1|43151.1|0
1626368080000|2021-07-15 16:54:40|43170|43150|43169.3|43149.3|43170|43150|43166.8|43146.8|4
1626368090000|2021-07-15 16:54:50|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|1
1626368100000|2021-07-15 16:55:00|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|43167.5|43147.5|6
1626368110000|2021-07-15 16:55:10|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|43163.2|43143.2|5
1626368120000|2021-07-15 16:55:20|43162.5|43142.5|43161.8|43141.8|43162.5|43142.5|43159.3|43139.3|9
1626368130000|2021-07-15 16:55:30|43160.3|43140.3|43156.8|43136.8|43160.3|43140.3|43156.8|43136.8|13
1626368140000|2021-07-15 16:55:40|43154.3|43134.3|43159.3|43139.3|43159.3|43139.3|43154.3|43134.3|10
1626368150000|2021-07-15 16:55:50|43156.8|43136.8|43159.3|43139.3|43159.3|43139.3|43156.8|43136.8|1
1626368160000|2021-07-15 16:56:00|43156.8|43136.8|43159.3|43139.3|43161.8|43141.8|43156.8|43136.8|2
1626368170000|2021-07-15 16:56:10|43161.1|43141.1|43171.8|43151.8|43171.8|43151.8|43161.1|43141.1|8
1626368180000|2021-07-15 16:56:20|43173.6|43153.6|43176.8|43156.8|43176.8|43156.8|43173.6|43153.6|6
1626368190000|2021-07-15 16:56:30|43178.6|43158.6|43179.3|43159.3|43179.3|43159.3|43178.6|43158.6|8
1626368200000|2021-07-15 16:56:40|43176.8|43156.8|43179.3|43159.3|43179.3|43159.3|43176.8|43156.8|4
1626368210000|2021-07-15 16:56:50|43177.5|43157.5|43176.8|43156.8|43177.5|43157.5|43176.8|43156.8|2
1626368220000|2021-07-15 16:57:00|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|14
1626368230000|2021-07-15 16:57:10|43175|43155|43176.8|43156.8|43176.8|43156.8|43175|43155|2
1626368250000|2021-07-15 16:57:30|43175|43155|43171.8|43151.8|43175|43155|43171.8|43151.8|6
1626368260000|2021-07-15 16:57:40|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|3
1626368270000|2021-07-15 16:57:50|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|5
1626368280000|2021-07-15 16:58:00|43176.8|43156.8|43181.8|43161.8|43181.8|43161.8|43176.8|43156.8|4
1626368290000|2021-07-15 16:58:10|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|17
1626368300000|2021-07-15 16:58:20|43183.6|43163.6|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|20
1626368310000|2021-07-15 16:58:30|43186.1|43166.1|43190.3|43170.3|43190.3|43170.3|43183.6|43163.6|28
1626368320000|2021-07-15 16:58:40|43191.1|43171.1|43193.6|43173.6|43193.6|43173.6|43191.1|43171.1|19
1626368330000|2021-07-15 16:58:50|43194.3|43174.3|43198.6|43178.6|43199.3|43179.3|43194.3|43174.3|26
1626368340000|2021-07-15 16:59:00|43201.8|43181.8|43211.8|43191.8|43211.8|43191.8|43201.8|43181.8|315
1626368350000|2021-07-15 16:59:10|43215.3|43195.3|43226.8|43206.8|43226.8|43206.8|43211.8|43191.8|124
1626368360000|2021-07-15 16:59:20|43231.1|43211.1|43231.8|43211.8|43236.1|43216.1|43231.1|43211.1|88
1626368370000|2021-07-15 16:59:30|43236.8|43216.8|43236.1|43216.1|43241.1|43221.1|43236.1|43216.1|218
1626368380000|2021-07-15 16:59:40|43237.8|43217.8|43235.3|43215.3|43240.3|43220.3|43235.3|43215.3|119
1626368390000|2021-07-15 16:59:50|43233.6|43213.6|43235.3|43215.3|43239.6|43219.6|43231.1|43211.1|73
1626368400000|2021-07-15 17:00:00|43234.6|43214.6|43240.3|43220.3|43240.3|43220.3|43225.3|43205.3|85
1626368410000|2021-07-15 17:00:10|43247.8|43227.8|43249.6|43229.6|43252.8|43232.8|43247.8|43227.8|22
1626368420000|2021-07-15 17:00:20|43248.9|43228.9|43245.3|43225.3|43248.9|43228.9|43245.3|43225.3|2
1626368430000|2021-07-15 17:00:30|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|43238.6|43218.6|15
1626368440000|2021-07-15 17:00:40|43238.6|43218.6|43230.3|43210.3|43240.3|43220.3|43230.3|43210.3|13
1626368450000|2021-07-15 17:00:50|43228.6|43208.6|43225.3|43205.3|43230.3|43210.3|43225.3|43205.3|12
1626368460000|2021-07-15 17:01:00|43223.6|43203.6|43215.3|43195.3|43223.6|43203.6|43215.3|43195.3|9
1626368470000|2021-07-15 17:01:10|43213.9|43193.9|43200.3|43180.3|43213.9|43193.9|43200.3|43180.3|16
1626368480000|2021-07-15 17:01:20|||||||||2
1626368490000|2021-07-15 17:01:30|43202.1|43182.1|43200.3|43180.3|43202.1|43182.1|43200.3|43180.3|4
1626368500000|2021-07-15 17:01:40|43201.1|43181.1|43200.3|43180.3|43201.1|43181.1|43200.3|43180.3|11
1626368510000|2021-07-15 17:01:50|43199.6|43179.6|43191.1|43171.1|43199.6|43179.6|43191.1|43171.1|24
1626368520000|2021-07-15 17:02:00|43189.3|43169.3|43171.8|43151.8|43189.3|43169.3|43171.8|43151.8|9
1626368530000|2021-07-15 17:02:10|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|9
1626368540000|2021-07-15 17:02:20|43178.6|43158.6|43180.3|43160.3|43180.3|43160.3|43178.6|43158.6|8
1626368550000|2021-07-15 17:02:30|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|4
1626368560000|2021-07-15 17:02:40|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|1
1626368570000|2021-07-15 17:02:50|||||||||3
1626368580000|2021-07-15 17:03:00|43190.3|43170.3|43192.8|43172.8|43192.8|43172.8|43190.3|43170.3|2
1626368590000|2021-07-15 17:03:10|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|4
1626368600000|2021-07-15 17:03:20|||||||||3
1626368610000|2021-07-15 17:03:30|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|0
1626368620000|2021-07-15 17:03:40|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|2
1626368630000|2021-07-15 17:03:50|43187.8|43167.8|43187.8|43167.8|43189.6|43169.6|43187.8|43167.8|3
1626368640000|2021-07-15 17:04:00|43183.6|43163.6|43182.8|43162.8|43183.6|43163.6|43182.8|43162.8|2
1626368650000|2021-07-15 17:04:10|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|10
1626368660000|2021-07-15 17:04:20|43178.6|43158.6|43175.3|43155.3|43180.3|43160.3|43175.3|43155.3|7
1626368670000|2021-07-15 17:04:30|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|8
1626368680000|2021-07-15 17:04:40|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|5
1626368690000|2021-07-15 17:04:50|43174.6|43154.6|43172.8|43152.8|43174.6|43154.6|43172.8|43152.8|6
1626368700000|2021-07-15 17:05:00|||||||||2
1626368710000|2021-07-15 17:05:10|43174.6|43154.6|43170.3|43150.3|43175.3|43155.3|43170.3|43150.3|2
1626368720000|2021-07-15 17:05:20|||||||||6
1626368730000|2021-07-15 17:05:30|43168.6|43148.6|43165.3|43145.3|43168.6|43148.6|43165.3|43145.3|4
1626368740000|2021-07-15 17:05:40|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43165.3|43145.3|1
1626368750000|2021-07-15 17:05:50|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|1
1626368760000|2021-07-15 17:06:00|43162.8|43142.8|43160.3|43140.3|43162.8|43142.8|43160.3|43140.3|3
1626368770000|2021-07-15 17:06:10|43157.8|43137.8|43155.3|43135.3|43157.8|43137.8|43155.3|43135.3|14
1626368780000|2021-07-15 17:06:20|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|12
1626368790000|2021-07-15 17:06:30|||||||||134
1626368800000|2021-07-15 17:06:40|43151.8|43131.8|43158.6|43138.6|43158.6|43138.6|43151.8|43131.8|11
1626368810000|2021-07-15 17:06:50|||||||||1
1626368820000|2021-07-15 17:07:00|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|0
1626368830000|2021-07-15 17:07:10|43157.5|43137.5|43157.5|43137.5|43159.3|43139.3|43157.5|43137.5|9
1626368840000|2021-07-15 17:07:20|43156.8|43136.8|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|0
1626368850000|2021-07-15 17:07:30|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|4
1626368860000|2021-07-15 17:07:40|43161|43141|43161.8|43141.8|43161.8|43141.8|43161|43141|1
1626368870000|2021-07-15 17:07:50|43162.5|43142.5|43161.8|43141.8|43162.5|43142.5|43161.8|43141.8|2
1626368880000|2021-07-15 17:08:00|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|0
1626368890000|2021-07-15 17:08:10|43161.8|43141.8|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|3
1626368900000|2021-07-15 17:08:20|43163.5|43143.5|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|5
1626368910000|2021-07-15 17:08:30|43163.5|43143.5|43164.3|43144.3|43165|43145|43163.5|43143.5|3
1626368920000|2021-07-15 17:08:40|43163.5|43143.5|43164.3|43144.3|43164.3|43144.3|43163.5|43143.5|0
1626368930000|2021-07-15 17:08:50|43163.5|43143.5|43161.8|43141.8|43163.5|43143.5|43161.8|43141.8|0
1626368950000|2021-07-15 17:09:10|||||||||3
1626368960000|2021-07-15 17:09:20|43163.5|43143.5|43163.5|43143.5|43166|43146|43163.5|43143.5|3
1626368970000|2021-07-15 17:09:30|43161|43141|43161.8|43141.8|43161.8|43141.8|43159.3|43139.3|14
1626368980000|2021-07-15 17:09:40|43161|43141|43160|43140|43161|43141|43159.3|43139.3|202
1626368990000|2021-07-15 17:09:50|43158.2|43138.2|43160|43140|43160|43140|43158.2|43138.2|5
1626369020000|2021-07-15 17:10:20|43158.2|43138.2|43157.5|43137.5|43158.2|43138.2|43157.5|43137.5|1
1626369030000|2021-07-15 17:10:30|||||||||5
1626369040000|2021-07-15 17:10:40|43155|43135|43156.4|43136.4|43156.4|43136.4|43151.4|43131.4|7
1626369050000|2021-07-15 17:10:50|43155|43135|43155|43135|43155|43135|43155|43135|5
1626369060000|2021-07-15 17:11:00|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|0
1626369070000|2021-07-15 17:11:10|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|12
1626369110000|2021-07-15 17:11:50|43163.2|43143.2|43166.8|43146.8|43166.8|43146.8|43163.2|43143.2|7
1626369120000|2021-07-15 17:12:00|43168.5|43148.5|43171.8|43151.8|43171.8|43151.8|43168.5|43148.5|1
1626369130000|2021-07-15 17:12:10|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|1
1626369140000|2021-07-15 17:12:20|43170|43150|43169.3|43149.3|43170|43150|43169.3|43149.3|2
1626369170000|2021-07-15 17:12:50|||||||||2
1626369180000|2021-07-15 17:13:00|||||||||1
1626369190000|2021-07-15 17:13:10|43166.8|43146.8|43171.8|43151.8|43171.8|43151.8|43166.8|43146.8|1
1626369200000|2021-07-15 17:13:20|43173.5|43153.5|43179.3|43159.3|43179.3|43159.3|43173.5|43153.5|7
1626369220000|2021-07-15 17:13:40|||||||||2
1626369230000|2021-07-15 17:13:50|43177.5|43157.5|43170.7|43150.7|43177.5|43157.5|43170.7|43150.7|3
1626369240000|2021-07-15 17:14:00|43168.9|43148.9|43167.5|43147.5|43170.7|43150.7|43167.5|43147.5|7
1626369250000|2021-07-15 17:14:10|43168.2|43148.2|43170|43150|43170|43150|43168.2|43148.2|3
1626369260000|2021-07-15 17:14:20|43168.5|43148.5|43169.3|43149.3|43169.3|43149.3|43168.5|43148.5|3
1626369270000|2021-07-15 17:14:30|43171|43151|43171.8|43151.8|43171.8|43151.8|43169.3|43149.3|0
1626369280000|2021-07-15 17:14:40|43169.3|43149.3|43165|43145|43171|43151|43165|43145|5
1626369290000|2021-07-15 17:14:50|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43164.3|43144.3|3
1626369300000|2021-07-15 17:15:00|||||||||7
1626369310000|2021-07-15 17:15:10|43166|43146|43156.8|43136.8|43166|43146|43156.8|43136.8|9
1626369320000|2021-07-15 17:15:20|43161.8|43141.8|43156.8|43136.8|43161.8|43141.8|43156.8|43136.8|33
1626369330000|2021-07-15 17:15:30|43157.5|43137.5|43161.8|43141.8|43161.8|43141.8|43157.5|43137.5|7
1626369350000|2021-07-15 17:15:50|43160|43140|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|0
1626369360000|2021-07-15 17:16:00|43161.8|43141.8|43166|43146|43166|43146|43161.8|43141.8|10
1626369370000|2021-07-15 17:16:10|43168.5|43148.5|43166.8|43146.8|43168.5|43148.5|43166|43146|11
1626369380000|2021-07-15 17:16:20|43165|43145|43172.5|43152.5|43172.5|43152.5|43165|43145|12
1626369390000|2021-07-15 17:16:30|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|3
1626369400000|2021-07-15 17:16:40|43175|43155|43179.3|43159.3|43179.3|43159.3|43175|43155|4
1626369410000|2021-07-15 17:16:50|43175|43155|43175|43155|43176.8|43156.8|43175|43155|2
1626369430000|2021-07-15 17:17:10|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|0
1626369440000|2021-07-15 17:17:20|43175|43155|43176.8|43156.8|43176.8|43156.8|43175|43155|3
1626369450000|2021-07-15 17:17:30|43180.3|43160.3|43181.8|43161.8|43181.8|43161.8|43180.3|43160.3|8
1626369470000|2021-07-15 17:17:50|43180|43160|43180|43160|43180|43160|43180|43160|1
1626369480000|2021-07-15 17:18:00|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|0
1626369500000|2021-07-15 17:18:20|43175|43155|43172.5|43152.5|43175|43155|43172.5|43152.5|3
1626369510000|2021-07-15 17:18:30|||||||||1
1626369520000|2021-07-15 17:18:40|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43168.5|43148.5|4
1626369530000|2021-07-15 17:18:50|43168.5|43148.5|43166.8|43146.8|43168.5|43148.5|43166.8|43146.8|0
1626369540000|2021-07-15 17:19:00|||||||||3
1626369550000|2021-07-15 17:19:10|43165|43145|43161.8|43141.8|43165|43145|43161.8|43141.8|0
1626369560000|2021-07-15 17:19:20|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43159.3|43139.3|3
1626369570000|2021-07-15 17:19:30|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|1
1626369580000|2021-07-15 17:19:40|43156.8|43136.8|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|11
1626369600000|2021-07-15 17:20:00|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43159.3|43139.3|4
1626369610000|2021-07-15 17:20:10|||||||||5
1626369620000|2021-07-15 17:20:20|43164.3|43144.3|43164.3|43144.3|43166|43146|43164.3|43144.3|0
1626369630000|2021-07-15 17:20:30|43166|43146|43166.8|43146.8|43166.8|43146.8|43166|43146|0
1626369650000|2021-07-15 17:20:50|||||||||1
1626369660000|2021-07-15 17:21:00|43168.5|43148.5|43169.3|43149.3|43169.3|43149.3|43168.5|43148.5|0
1626369670000|2021-07-15 17:21:10|43167.5|43147.5|43166.8|43146.8|43167.5|43147.5|43166.8|43146.8|1
1626369680000|2021-07-15 17:21:20|43171.8|43151.8|43171.8|43151.8|43171.8|43151.8|43169.3|43149.3|3
1626369700000|2021-07-15 17:21:40|||||||||15
1626369710000|2021-07-15 17:21:50|43172.5|43152.5|43169.3|43149.3|43174.3|43154.3|43169.3|43149.3|3
1626369720000|2021-07-15 17:22:00|43171|43151|43169.3|43149.3|43171|43151|43169.3|43149.3|0
1626369730000|2021-07-15 17:22:10|43171.8|43151.8|43169.3|43149.3|43171.8|43151.8|43169.3|43149.3|1
1626369740000|2021-07-15 17:22:20|||||||||1
1626369750000|2021-07-15 17:22:30|||||||||1
1626369770000|2021-07-15 17:22:50|43167.5|43147.5|43159.3|43139.3|43167.5|43147.5|43159.3|43139.3|28
1626369780000|2021-07-15 17:23:00|43156.8|43136.8|43159.3|43139.3|43159.3|43139.3|43156.8|43136.8|2
1626369790000|2021-07-15 17:23:10|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|1
1626369800000|2021-07-15 17:23:20|43166.8|43146.8|43166.8|43146.8|43169.3|43149.3|43166.8|43146.8|0
1626369810000|2021-07-15 17:23:30|43167.5|43147.5|43166.8|43146.8|43169.3|43149.3|43166.8|43146.8|0
1626369840000|2021-07-15 17:24:00|43167.5|43147.5|43169.3|43149.3|43169.3|43149.3|43167.5|43147.5|1
1626369850000|2021-07-15 17:24:10|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|43166.8|43146.8|0
1626369860000|2021-07-15 17:24:20|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|1
1626369870000|2021-07-15 17:24:30|43168.5|43148.5|43166.8|43146.8|43168.5|43148.5|43166.8|43146.8|0
1626369880000|2021-07-15 17:24:40|43168.5|43148.5|43166.8|43146.8|43169.3|43149.3|43166.8|43146.8|0
1626369890000|2021-07-15 17:24:50|43165|43145|43165|43145|43165|43145|43165|43145|2
1626369900000|2021-07-15 17:25:00|43163.2|43143.2|43166.8|43146.8|43166.8|43146.8|43161.8|43141.8|4
1626369910000|2021-07-15 17:25:10|||||||||1
1626369920000|2021-07-15 17:25:20|43165|43145|43164.3|43144.3|43165|43145|43164.3|43144.3|0
1626369930000|2021-07-15 17:25:30|43166|43146|43161.8|43141.8|43166.8|43146.8|43161.8|43141.8|0
1626369950000|2021-07-15 17:25:50|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|1
1626369960000|2021-07-15 17:26:00|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|7
1626369970000|2021-07-15 17:26:10|43157.5|43137.5|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|5
1626369980000|2021-07-15 17:26:20|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43159.3|43139.3|3
1626369990000|2021-07-15 17:26:30|||||||||13
1626370000000|2021-07-15 17:26:40|||||||||1
1626370010000|2021-07-15 17:26:50|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|4
1626370020000|2021-07-15 17:27:00|43162.5|43142.5|43164.3|43144.3|43164.3|43144.3|43162.5|43142.5|0
1626370030000|2021-07-15 17:27:10|43161.8|43141.8|43161.8|43141.8|43164.3|43144.3|43161.8|43141.8|3
1626370040000|2021-07-15 17:27:20|43160|43140|43160|43140|43160|43140|43160|43140|2
1626370050000|2021-07-15 17:27:30|43161.8|43141.8|43156.8|43136.8|43161.8|43141.8|43156.8|43136.8|18
1626370060000|2021-07-15 17:27:40|43158.5|43138.5|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|1
1626370070000|2021-07-15 17:27:50|||||||||1
1626370090000|2021-07-15 17:28:10|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|3
1626370100000|2021-07-15 17:28:20|43158.5|43138.5|43164.3|43144.3|43164.3|43144.3|43158.5|43138.5|7
1626370130000|2021-07-15 17:28:50|43162.5|43142.5|43161.8|43141.8|43162.5|43142.5|43161.8|43141.8|0
1626370140000|2021-07-15 17:29:00|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|1
1626370150000|2021-07-15 17:29:10|||||||||1
1626370160000|2021-07-15 17:29:20|43166|43146|43166.8|43146.8|43166.8|43146.8|43164.3|43144.3|5
1626370180000|2021-07-15 17:29:40|43169.3|43149.3|43166.8|43146.8|43169.3|43149.3|43166.8|43146.8|1
1626370190000|2021-07-15 17:29:50|43169.3|43149.3|43166.8|43146.8|43169.3|43149.3|43166.8|43146.8|1
1626370200000|2021-07-15 17:30:00|43167.5|43147.5|43169.3|43149.3|43169.3|43149.3|43166.8|43146.8|4
1626370210000|2021-07-15 17:30:10|43166.8|43146.8|43148.2|43128.2|43169.3|43149.3|43148.2|43128.2|19
1626370220000|2021-07-15 17:30:20|43146.4|43126.4|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|2
1626370230000|2021-07-15 17:30:30|43145.7|43125.7|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|0
1626370240000|2021-07-15 17:30:40|43147.5|43127.5|43147.5|43127.5|43147.5|43127.5|43146.8|43126.8|11
1626370250000|2021-07-15 17:30:50|43146.8|43126.8|43147.5|43127.5|43149.3|43129.3|43146.8|43126.8|1
1626370260000|2021-07-15 17:31:00|43150|43130|43151.8|43131.8|43151.8|43131.8|43149.3|43129.3|2
1626370270000|2021-07-15 17:31:10|43151|43131|43149.3|43129.3|43151|43131|43149.3|43129.3|1
1626370290000|2021-07-15 17:31:30|43151.8|43131.8|43154.3|43134.3|43154.3|43134.3|43151.8|43131.8|3
1626370300000|2021-07-15 17:31:40|43151.8|43131.8|43148.5|43128.5|43151.8|43131.8|43148.2|43128.2|20
1626370310000|2021-07-15 17:31:50|43149.3|43129.3|43146.8|43126.8|43149.3|43129.3|43146.8|43126.8|3
1626370320000|2021-07-15 17:32:00|43148.5|43128.5|43149.3|43129.3|43151.8|43131.8|43147.5|43127.5|4
1626370330000|2021-07-15 17:32:10|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|0
1626370340000|2021-07-15 17:32:20|43147.8|43127.8|43147.8|43127.8|43148.5|43128.5|43147.8|43127.8|1
1626370350000|2021-07-15 17:32:30|43148.5|43128.5|43148.5|43128.5|43148.5|43128.5|43147.8|43127.8|0
1626370360000|2021-07-15 17:32:40|43136.8|43116.8|43130|43110|43136.8|43116.8|43127.5|43107.5|34
1626370370000|2021-07-15 17:32:50|43131.8|43111.8|43133.5|43113.5|43133.5|43113.5|43131.8|43111.8|0
1626370380000|2021-07-15 17:33:00|43131.8|43111.8|43134.3|43114.3|43134.3|43114.3|43131.8|43111.8|4
1626370390000|2021-07-15 17:33:10|43133.5|43113.5|43131.8|43111.8|43134.3|43114.3|43131.8|43111.8|1
1626370400000|2021-07-15 17:33:20|43133.5|43113.5|43131.8|43111.8|43133.5|43113.5|43131.8|43111.8|1
1626370410000|2021-07-15 17:33:30|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43131.8|43111.8|0
1626370430000|2021-07-15 17:33:50|43134.3|43114.3|43133.5|43113.5|43134.3|43114.3|43133.5|43113.5|2
1626370440000|2021-07-15 17:34:00|43135.3|43115.3|43134.3|43114.3|43136.8|43116.8|43134.3|43114.3|0
1626370450000|2021-07-15 17:34:10|43131.8|43111.8|43130|43110|43131.8|43111.8|43130|43110|12
1626370460000|2021-07-15 17:34:20|43128.5|43108.5|43126.8|43106.8|43128.5|43108.5|43126.8|43106.8|3
1626370500000|2021-07-15 17:35:00|43125|43105|43125|43105|43125|43105|43125|43105|8
1626370510000|2021-07-15 17:35:10|43124.3|43104.3|43122.5|43102.5|43124.3|43104.3|43122.5|43102.5|0
1626370520000|2021-07-15 17:35:20|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|3
1626370530000|2021-07-15 17:35:30|||||||||1
1626370540000|2021-07-15 17:35:40|43121|43101|43116|43096|43121.8|43101.8|43112.5|43092.5|10
1626370550000|2021-07-15 17:35:50|43115.3|43095.3|43111.8|43091.8|43115.3|43095.3|43109.3|43089.3|12
1626370560000|2021-07-15 17:36:00|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|43112.5|43092.5|23
1626370570000|2021-07-15 17:36:10|43115|43095|43114.3|43094.3|43115|43095|43111.8|43091.8|6
1626370580000|2021-07-15 17:36:20|43112.5|43092.5|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|2
1626370590000|2021-07-15 17:36:30|43116.8|43096.8|43114.3|43094.3|43116.8|43096.8|43114.3|43094.3|3
1626370600000|2021-07-15 17:36:40|43111.8|43091.8|43113.5|43093.5|43113.5|43093.5|43111.8|43091.8|0
1626370610000|2021-07-15 17:36:50|43116.8|43096.8|43114.3|43094.3|43116.8|43096.8|43114.3|43094.3|0
1626370620000|2021-07-15 17:37:00|43116|43096|43114.3|43094.3|43116|43096|43113.5|43093.5|1
1626370630000|2021-07-15 17:37:10|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|0
1626370640000|2021-07-15 17:37:20|||||||||12
1626370660000|2021-07-15 17:37:40|||||||||1
1626370670000|2021-07-15 17:37:50|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|1
1626370680000|2021-07-15 17:38:00|43120|43100|43120|43100|43120|43100|43120|43100|4
1626370720000|2021-07-15 17:38:40|43116.8|43096.8|43114.3|43094.3|43116.8|43096.8|43114.3|43094.3|0
1626370730000|2021-07-15 17:38:50|43119.3|43099.3|43114.3|43094.3|43119.3|43099.3|43114.3|43094.3|2
1626370740000|2021-07-15 17:39:00|43112.5|43092.5|43111.8|43091.8|43112.5|43092.5|43111.8|43091.8|2
1626370750000|2021-07-15 17:39:10|43114.3|43094.3|43111.8|43091.8|43114.3|43094.3|43111.8|43091.8|2
1626370770000|2021-07-15 17:39:30|43113.5|43093.5|43114.3|43094.3|43116.8|43096.8|43113.5|43093.5|3
1626370790000|2021-07-15 17:39:50|43116|43096|43116.8|43096.8|43116.8|43096.8|43116|43096|0
1626370870000|2021-07-15 17:41:10|||||||||4
1626370890000|2021-07-15 17:41:30|43121|43101|43119.3|43099.3|43121|43101|43119.3|43099.3|5
1626370900000|2021-07-15 17:41:40|43121.8|43101.8|43096.8|43076.8|43121.8|43101.8|43096.8|43076.8|21
1626370910000|2021-07-15 17:41:50|43095|43075|43091.8|43071.8|43095|43075|43091.8|43071.8|6
1626370920000|2021-07-15 17:42:00|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|9
1626370930000|2021-07-15 17:42:10|43088.2|43068.2|43091.8|43071.8|43092.5|43072.5|43088.2|43068.2|4
1626370950000|2021-07-15 17:42:30|43093.5|43073.5|43094.3|43074.3|43094.3|43074.3|43093.5|43073.5|3
1626370960000|2021-07-15 17:42:40|43092.5|43072.5|43092.5|43072.5|43094.3|43074.3|43092.5|43072.5|1
1626370970000|2021-07-15 17:42:50|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|1
1626370990000|2021-07-15 17:43:10|43096.8|43076.8|43091.8|43071.8|43096.8|43076.8|43091.8|43071.8|9
1626371000000|2021-07-15 17:43:20|||||||||2
1626371010000|2021-07-15 17:43:30|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|2
1626371020000|2021-07-15 17:43:40|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|0
1626371030000|2021-07-15 17:43:50|43094.3|43074.3|43089.3|43069.3|43094.3|43074.3|43089.3|43069.3|5
1626371040000|2021-07-15 17:44:00|43090|43070|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|5
1626371050000|2021-07-15 17:44:10|43091|43071|43089.3|43069.3|43091|43071|43089.3|43069.3|3
1626371060000|2021-07-15 17:44:20|43087.5|43067.5|43089.3|43069.3|43089.3|43069.3|43087.5|43067.5|0
1626371080000|2021-07-15 17:44:40|43087.5|43067.5|43091.8|43071.8|43091.8|43071.8|43087.5|43067.5|4
1626371090000|2021-07-15 17:44:50|||||||||1
1626371100000|2021-07-15 17:45:00|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|2
1626371110000|2021-07-15 17:45:10|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43090|43070|11
1626371120000|2021-07-15 17:45:20|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|1
1626371130000|2021-07-15 17:45:30|43088.5|43068.5|43086.7|43066.7|43088.5|43068.5|43086.7|43066.7|2
1626371140000|2021-07-15 17:45:40|||||||||1
1626371150000|2021-07-15 17:45:50|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|9
1626371160000|2021-07-15 17:46:00|43080.3|43060.3|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|3
1626371170000|2021-07-15 17:46:10|43081|43061|43083.5|43063.5|43083.5|43063.5|43081|43061|4
1626371180000|2021-07-15 17:46:20|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|0
1626371190000|2021-07-15 17:46:30|43083.5|43063.5|43086.7|43066.7|43086.7|43066.7|43081.7|43061.7|2
1626371200000|2021-07-15 17:46:40|||||||||6
1626371210000|2021-07-15 17:46:50|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|1
1626371220000|2021-07-15 17:47:00|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43088.5|43068.5|0
1626371240000|2021-07-15 17:47:20|43088.5|43068.5|43091|43071|43091|43071|43086.7|43066.7|2
1626371250000|2021-07-15 17:47:30|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43089.2|43069.2|3
1626371260000|2021-07-15 17:47:40|43091|43071|43091|43071|43091|43071|43091|43071|1
1626371270000|2021-07-15 17:47:50|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|0
1626371290000|2021-07-15 17:48:10|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|2
1626371310000|2021-07-15 17:48:30|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|1
1626371320000|2021-07-15 17:48:40|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|3
1626371340000|2021-07-15 17:49:00|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|2
1626371350000|2021-07-15 17:49:10|||||||||2
1626371360000|2021-07-15 17:49:20|43083.5|43063.5|43084.2|43064.2|43084.2|43064.2|43083.5|43063.5|7
1626371370000|2021-07-15 17:49:30|43086|43066|43089.2|43069.2|43089.2|43069.2|43086|43066|8
1626371380000|2021-07-15 17:49:40|43090|43070|43089.2|43069.2|43091.7|43071.7|43089.2|43069.2|2
1626371390000|2021-07-15 17:49:50|||||||||8
1626371400000|2021-07-15 17:50:00|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|1
1626371410000|2021-07-15 17:50:10|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|4
1626371430000|2021-07-15 17:50:30|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|4
1626371440000|2021-07-15 17:50:40|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|3
1626371450000|2021-07-15 17:50:50|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|10
1626371480000|2021-07-15 17:51:20|||||||||3
1626371500000|2021-07-15 17:51:40|43083.5|43063.5|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|1
1626371510000|2021-07-15 17:51:50|43083.5|43063.5|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|0
1626371520000|2021-07-15 17:52:00|||||||||29
1626371530000|2021-07-15 17:52:10|43077.5|43057.5|43072.5|43052.5|43077.5|43057.5|43072.5|43052.5|14
1626371540000|2021-07-15 17:52:20|43070.7|43050.7|43072.5|43052.5|43072.5|43052.5|43070.7|43050.7|2
1626371550000|2021-07-15 17:52:30|43070.7|43050.7|43072.5|43052.5|43072.5|43052.5|43070.7|43050.7|1
1626371560000|2021-07-15 17:52:40|||||||||4
1626371570000|2021-07-15 17:52:50|||||||||1
1626371580000|2021-07-15 17:53:00|||||||||1
1626371590000|2021-07-15 17:53:10|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|3
1626371600000|2021-07-15 17:53:20|43073.5|43053.5|43071.7|43051.7|43074.2|43054.2|43071.7|43051.7|2
1626371610000|2021-07-15 17:53:30|43074.2|43054.2|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|3
1626371620000|2021-07-15 17:53:40|43074.2|43054.2|43071.7|43051.7|43074.2|43054.2|43071.7|43051.7|3
1626371630000|2021-07-15 17:53:50|||||||||3
1626371640000|2021-07-15 17:54:00|43070|43050|43070|43050|43070|43050|43070|43050|2
1626371650000|2021-07-15 17:54:10|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1626371660000|2021-07-15 17:54:20|43070|43050|43069.2|43049.2|43071.7|43051.7|43069.2|43049.2|9
1626371670000|2021-07-15 17:54:30|43066.7|43046.7|43068.5|43048.5|43068.5|43048.5|43066.7|43046.7|9
1626371680000|2021-07-15 17:54:40|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|0
1626371690000|2021-07-15 17:54:50|43067.5|43047.5|43066.7|43046.7|43067.5|43047.5|43066.7|43046.7|2
1626371700000|2021-07-15 17:55:00|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|13
1626371710000|2021-07-15 17:55:10|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|3
1626371720000|2021-07-15 17:55:20|43060|43040|43060|43040|43060|43040|43060|43040|6
1626371730000|2021-07-15 17:55:30|43061.7|43041.7|43060|43040|43064.2|43044.2|43060|43040|4
1626371740000|2021-07-15 17:55:40|43062.5|43042.5|43057.5|43037.5|43062.5|43042.5|43057.5|43037.5|5
1626371750000|2021-07-15 17:55:50|43056.7|43036.7|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|10
1626371760000|2021-07-15 17:56:00|43059.2|43039.2|43071|43051|43071|43051|43059.2|43039.2|1
1626371770000|2021-07-15 17:56:10|43064.2|43044.2|43059.2|43039.2|43064.2|43044.2|43058.5|43038.5|12
1626371780000|2021-07-15 17:56:20|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43054.2|43034.2|1
1626371790000|2021-07-15 17:56:30|43059.2|43039.2|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|2
1626371800000|2021-07-15 17:56:40|43058.5|43038.5|43059.2|43039.2|43059.2|43039.2|43058.5|43038.5|1
1626371810000|2021-07-15 17:56:50|43058.5|43038.5|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|5
1626371820000|2021-07-15 17:57:00|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|4
1626371830000|2021-07-15 17:57:10|43066.7|43046.7|43071.7|43051.7|43071.7|43051.7|43066.7|43046.7|9
1626371840000|2021-07-15 17:57:20|43073.2|43053.2|43071|43051|43076.7|43056.7|43071|43051|17
1626371850000|2021-07-15 17:57:30|43069.2|43049.2|43068.5|43048.5|43069.2|43049.2|43066.7|43046.7|1
1626371860000|2021-07-15 17:57:40|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|1
1626371870000|2021-07-15 17:57:50|43071|43051|43071.7|43051.7|43071.7|43051.7|43071|43051|3
1626371890000|2021-07-15 17:58:10|||||||||2
1626371910000|2021-07-15 17:58:30|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|13
1626371920000|2021-07-15 17:58:40|43075|43055|43063.5|43043.5|43075|43055|43063.5|43043.5|26
1626371930000|2021-07-15 17:58:50|43058.5|43038.5|43059.2|43039.2|43059.2|43039.2|43058.5|43038.5|9
1626371940000|2021-07-15 17:59:00|43066|43046|43069.2|43049.2|43071|43051|43066|43046|3
1626371950000|2021-07-15 17:59:10|43070.3|43050.3|43073.5|43053.5|43073.5|43053.5|43070.3|43050.3|0
1626371960000|2021-07-15 17:59:20|43071.7|43051.7|43068.5|43048.5|43073.5|43053.5|43068.5|43048.5|7
1626371970000|2021-07-15 17:59:30|43066.7|43046.7|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|3
1626371980000|2021-07-15 17:59:40|43067.5|43047.5|43069.2|43049.2|43071|43051|43067.5|43047.5|1
1626371990000|2021-07-15 17:59:50|43071|43051|43069.2|43049.2|43071.7|43051.7|43069.2|43049.2|0
1626372000000|2021-07-15 18:00:00|43066.7|43046.7|43056.7|43036.7|43066.7|43046.7|43055.7|43035.7|10
1626372010000|2021-07-15 18:00:10|43058.5|43038.5|43059.2|43039.2|43059.2|43039.2|43058.5|43038.5|0
1626372020000|2021-07-15 18:00:20|43057.5|43037.5|43056.7|43036.7|43057.5|43037.5|43056.7|43036.7|6
1626372030000|2021-07-15 18:00:30|43055|43035|43056.7|43036.7|43056.7|43036.7|43054.2|43034.2|1
1626372040000|2021-07-15 18:00:40|43058.5|43038.5|43068.5|43048.5|43068.5|43048.5|43058.5|43038.5|6
1626372050000|2021-07-15 18:00:50|43066.7|43046.7|43068.5|43048.5|43069.2|43049.2|43066.7|43046.7|7
1626372060000|2021-07-15 18:01:00|43069.2|43049.2|43066.7|43046.7|43073.5|43053.5|43066.7|43046.7|4
1626372070000|2021-07-15 18:01:10|||||||||7
1626372080000|2021-07-15 18:01:20|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|1
1626372090000|2021-07-15 18:01:30|43066|43046|43066.7|43046.7|43066.7|43046.7|43066|43046|0
1626372100000|2021-07-15 18:01:40|||||||||1
1626372110000|2021-07-15 18:01:50|43064.2|43044.2|43068.5|43048.5|43068.5|43048.5|43064.2|43044.2|4
1626372120000|2021-07-15 18:02:00|43069.2|43049.2|43069.2|43049.2|43070|43050|43068.5|43048.5|36
1626372130000|2021-07-15 18:02:10|43071|43051|43071.7|43051.7|43071.7|43051.7|43071|43051|0
1626372140000|2021-07-15 18:02:20|43070|43050|43070|43050|43070|43050|43070|43050|4
1626372150000|2021-07-15 18:02:30|43069.2|43049.2|43074.2|43054.2|43074.2|43054.2|43069.2|43049.2|2
1626372160000|2021-07-15 18:02:40|43076.7|43056.7|43076|43056|43078.5|43058.5|43076|43056|0
1626372170000|2021-07-15 18:02:50|43074.2|43054.2|43077.8|43057.8|43077.8|43057.8|43074.2|43054.2|37
1626372180000|2021-07-15 18:03:00|43070.7|43050.7|43061.7|43041.7|43070.7|43050.7|43061.7|43041.7|11
1626372190000|2021-07-15 18:03:10|43062.5|43042.5|43052.1|43032.1|43063.2|43043.2|43052.1|43032.1|46
1626372200000|2021-07-15 18:03:20|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43046.7|43026.7|1
1626372210000|2021-07-15 18:03:30|43049.2|43029.2|43049.2|43029.2|43049.2|43029.2|43046.7|43026.7|3
1626372220000|2021-07-15 18:03:40|43047.5|43027.5|43046.7|43026.7|43047.5|43027.5|43046|43026|2
1626372230000|2021-07-15 18:03:50|43046|43026|43046|43026|43046|43026|43046|43026|2
1626372240000|2021-07-15 18:04:00|43040|43020|43040|43020|43040|43020|43040|43020|8
1626372250000|2021-07-15 18:04:10|43039.2|43019.2|43034.2|43014.2|43039.2|43019.2|43034.2|43014.2|9
1626372270000|2021-07-15 18:04:30|43036|43016|43036.7|43016.7|43036.7|43016.7|43036|43016|1
1626372280000|2021-07-15 18:04:40|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|8
1626372290000|2021-07-15 18:04:50|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|2
1626372300000|2021-07-15 18:05:00|43030|43010|43031.7|43011.7|43033.5|43013.5|43029.2|43009.2|6
1626372310000|2021-07-15 18:05:10|43031|43011|43031|43011|43031.7|43011.7|43031|43011|0
1626372320000|2021-07-15 18:05:20|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031|43011|0
1626372330000|2021-07-15 18:05:30|43031|43011|43031.7|43011.7|43031.7|43011.7|43031|43011|3
1626372340000|2021-07-15 18:05:40|43030|43010|43026.7|43006.7|43030|43010|43026.7|43006.7|2
1626372350000|2021-07-15 18:05:50|43031.7|43011.7|43032.5|43012.5|43032.5|43012.5|43031.7|43011.7|4
1626372360000|2021-07-15 18:06:00|43036|43016|43036.7|43016.7|43036.7|43016.7|43036|43016|3
1626372370000|2021-07-15 18:06:10|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|4
1626372380000|2021-07-15 18:06:20|43041|43021|43039.2|43019.2|43041|43021|43039.2|43019.2|0
1626372390000|2021-07-15 18:06:30|43037.5|43017.5|43039.2|43019.2|43039.2|43019.2|43037.5|43017.5|1
1626372400000|2021-07-15 18:06:40|43041|43021|43041|43021|43041|43021|43041|43021|5
1626372410000|2021-07-15 18:06:50|43043.5|43023.5|43044.2|43024.2|43044.2|43024.2|43043.5|43023.5|5
1626372440000|2021-07-15 18:07:20|43048.5|43028.5|43049.2|43029.2|43049.2|43029.2|43048.5|43028.5|0
1626372450000|2021-07-15 18:07:30|43048.5|43028.5|43049.2|43029.2|43049.2|43029.2|43048.5|43028.5|0
1626372460000|2021-07-15 18:07:40|43051|43031|43054.2|43034.2|43054.2|43034.2|43051|43031|4
1626372470000|2021-07-15 18:07:50|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|1
1626372480000|2021-07-15 18:08:00|43057.5|43037.5|43059.2|43039.2|43059.2|43039.2|43057.5|43037.5|6
1626372490000|2021-07-15 18:08:10|43061|43041|43063.5|43043.5|43063.5|43043.5|43061|43041|0
1626372500000|2021-07-15 18:08:20|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|0
1626372510000|2021-07-15 18:08:30|||||||||9
1626372520000|2021-07-15 18:08:40|43066|43046|43066.7|43046.7|43066.7|43046.7|43066|43046|1
1626372540000|2021-07-15 18:09:00|43063.2|43043.2|43058.5|43038.5|43064.2|43044.2|43056.7|43036.7|36
1626372550000|2021-07-15 18:09:10|43059.2|43039.2|43060|43040|43060|43040|43059.2|43039.2|2
1626372560000|2021-07-15 18:09:20|43061.7|43041.7|43061.7|43041.7|43062.5|43042.5|43061.7|43041.7|2
1626372570000|2021-07-15 18:09:30|43062.5|43042.5|43054.2|43034.2|43062.5|43042.5|43054.2|43034.2|5
1626372580000|2021-07-15 18:09:40|43053.5|43033.5|43049.2|43029.2|43053.5|43033.5|43049.2|43029.2|0
1626372590000|2021-07-15 18:09:50|43051|43031|43054.2|43034.2|43054.2|43034.2|43051|43031|0
1626372600000|2021-07-15 18:10:00|43056|43036|43054.2|43034.2|43056.7|43036.7|43054.2|43034.2|4
1626372610000|2021-07-15 18:10:10|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|0
1626372630000|2021-07-15 18:10:30|43049.2|43029.2|43044.2|43024.2|43049.2|43029.2|43044.2|43024.2|0
1626372640000|2021-07-15 18:10:40|||||||||1
1626372650000|2021-07-15 18:10:50|||||||||2
1626372660000|2021-07-15 18:11:00|43043.5|43023.5|43041.7|43021.7|43043.5|43023.5|43041.7|43021.7|5
1626372690000|2021-07-15 18:11:30|43041|43021|43041.7|43021.7|43041.7|43021.7|43039.2|43019.2|2
1626372700000|2021-07-15 18:11:40|43041|43021|43041|43021|43041|43021|43041|43021|0
1626372710000|2021-07-15 18:11:50|43041.7|43021.7|43041|43021|43041.7|43021.7|43041|43021|1
1626372720000|2021-07-15 18:12:00|43041.7|43021.7|43039.2|43019.2|43041.7|43021.7|43036.7|43016.7|4
1626372730000|2021-07-15 18:12:10|43036|43016|43034.2|43014.2|43036|43016|43034.2|43014.2|0
1626372760000|2021-07-15 18:12:40|43036|43016|43036.7|43016.7|43036.7|43016.7|43036|43016|4
1626372780000|2021-07-15 18:13:00|43043.5|43023.5|43046.7|43026.7|43046.7|43026.7|43043.5|43023.5|17
1626372790000|2021-07-15 18:13:10|43049.2|43029.2|43054.2|43034.2|43054.2|43034.2|43049.2|43029.2|4
1626372800000|2021-07-15 18:13:20|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|3
1626372810000|2021-07-15 18:13:30|43054.2|43034.2|43058.5|43038.5|43058.5|43038.5|43053.5|43033.5|1
1626372820000|2021-07-15 18:13:40|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|1
1626372830000|2021-07-15 18:13:50|43060|43040|43060|43040|43060|43040|43060|43040|0
1626372840000|2021-07-15 18:14:00|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43059.2|43039.2|1
1626372850000|2021-07-15 18:14:10|43061|43041|43061|43041|43061|43041|43061|43041|0
1626372860000|2021-07-15 18:14:20|43061.7|43041.7|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|0
1626372870000|2021-07-15 18:14:30|||||||||3
1626372880000|2021-07-15 18:14:40|||||||||3
1626372890000|2021-07-15 18:14:50|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|3
1626372900000|2021-07-15 18:15:00|43059.2|43039.2|43055|43035|43059.2|43039.2|43055|43035|2
1626372910000|2021-07-15 18:15:10|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|0
1626372920000|2021-07-15 18:15:20|43056|43036|43059.2|43039.2|43059.2|43039.2|43056|43036|0
1626372930000|2021-07-15 18:15:30|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|4
1626372950000|2021-07-15 18:15:50|||||||||1
1626372960000|2021-07-15 18:16:00|43062.5|43042.5|43062.5|43042.5|43062.5|43042.5|43061.7|43041.7|0
1626372970000|2021-07-15 18:16:10|43065|43045|43065|43045|43065|43045|43062.5|43042.5|4
1626372980000|2021-07-15 18:16:20|||||||||2
1626372990000|2021-07-15 18:16:30|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|4
1626373010000|2021-07-15 18:16:50|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|1
1626373020000|2021-07-15 18:17:00|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|7
1626373060000|2021-07-15 18:17:40|||||||||1
1626373070000|2021-07-15 18:17:50|43078.5|43058.5|43076.7|43056.7|43078.5|43058.5|43076.7|43056.7|3
1626373080000|2021-07-15 18:18:00|43075|43055|43075|43055|43076.7|43056.7|43075|43055|0
1626373090000|2021-07-15 18:18:10|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|0
1626373100000|2021-07-15 18:18:20|||||||||1
1626373110000|2021-07-15 18:18:30|43076|43056|43074.2|43054.2|43076|43056|43074.2|43054.2|0
1626373130000|2021-07-15 18:18:50|43073.5|43053.5|43074.2|43054.2|43074.2|43054.2|43073.5|43053.5|0
1626373140000|2021-07-15 18:19:00|43072.5|43052.5|43076.7|43056.7|43076.7|43056.7|43071.7|43051.7|24
1626373150000|2021-07-15 18:19:10|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|1
1626373160000|2021-07-15 18:19:20|43078.5|43058.5|43081.7|43061.7|43081.7|43061.7|43078.5|43058.5|11
1626373170000|2021-07-15 18:19:30|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|0
1626373200000|2021-07-15 18:20:00|43086|43066|43086.7|43066.7|43086.7|43066.7|43086|43066|13
1626373210000|2021-07-15 18:20:10|||||||||4
1626373220000|2021-07-15 18:20:20|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|0
1626373240000|2021-07-15 18:20:40|43086|43066|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|1
1626373250000|2021-07-15 18:20:50|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|1
1626373290000|2021-07-15 18:21:30|43084.2|43064.2|43084.2|43064.2|43085|43065|43084.2|43064.2|3
1626373330000|2021-07-15 18:22:10|43085|43065|43086.7|43066.7|43086.7|43066.7|43085|43065|0
1626373350000|2021-07-15 18:22:30|43084.2|43064.2|43086.7|43066.7|43086.7|43066.7|43084.2|43064.2|0
1626373360000|2021-07-15 18:22:40|43084.2|43064.2|43081|43061|43084.2|43064.2|43081|43061|11
1626373370000|2021-07-15 18:22:50|43083.5|43063.5|43079.2|43059.2|43083.5|43063.5|43079.2|43059.2|6
1626373380000|2021-07-15 18:23:00|||||||||3
1626373390000|2021-07-15 18:23:10|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|43077.5|43057.5|1
1626373400000|2021-07-15 18:23:20|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|1
1626373420000|2021-07-15 18:23:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|0
1626373430000|2021-07-15 18:23:50|43079.2|43059.2|43076|43056|43079.2|43059.2|43076|43056|2
1626373440000|2021-07-15 18:24:00|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076|43056|1
1626373450000|2021-07-15 18:24:10|43076|43056|43073.5|43053.5|43076|43056|43073.5|43053.5|21
1626373460000|2021-07-15 18:24:20|43074.2|43054.2|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|2
1626373480000|2021-07-15 18:24:40|43073.5|43053.5|43074.2|43054.2|43074.2|43054.2|43073.5|43053.5|0
1626373490000|2021-07-15 18:24:50|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|0
1626373500000|2021-07-15 18:25:00|43075|43055|43073.5|43053.5|43076.7|43056.7|43073.5|43053.5|1
1626373510000|2021-07-15 18:25:10|43074.2|43054.2|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|1
1626373530000|2021-07-15 18:25:30|||||||||3
1626373550000|2021-07-15 18:25:50|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|0
1626373560000|2021-07-15 18:26:00|43071.7|43051.7|43069.2|43049.2|43071.7|43051.7|43069.2|43049.2|6
1626373570000|2021-07-15 18:26:10|43067.5|43047.5|43069.2|43049.2|43069.2|43049.2|43067.5|43047.5|1
1626373580000|2021-07-15 18:26:20|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|8
1626373590000|2021-07-15 18:26:30|43063.5|43043.5|43066.7|43046.7|43066.7|43046.7|43063.5|43043.5|0
1626373600000|2021-07-15 18:26:40|43065|43045|43061.7|43041.7|43065|43045|43061.7|43041.7|69
1626373610000|2021-07-15 18:26:50|||||||||42
1626373620000|2021-07-15 18:27:00|43063.5|43043.5|43066.7|43046.7|43066.7|43046.7|43063.5|43043.5|22
1626373630000|2021-07-15 18:27:10|43068.5|43048.5|43066|43046|43068.5|43048.5|43066|43046|37
1626373640000|2021-07-15 18:27:20|43063.5|43043.5|43066|43046|43066|43046|43063.5|43043.5|0
1626373650000|2021-07-15 18:27:30|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|6
1626373670000|2021-07-15 18:27:50|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|1
1626373680000|2021-07-15 18:28:00|43069.2|43049.2|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|9
1626373690000|2021-07-15 18:28:10|43069.2|43049.2|43074.2|43054.2|43074.2|43054.2|43069.2|43049.2|3
1626373700000|2021-07-15 18:28:20|43076.7|43056.7|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|1
1626373710000|2021-07-15 18:28:30|43077.5|43057.5|43077.8|43057.8|43077.8|43057.8|43074.2|43054.2|1
1626373720000|2021-07-15 18:28:40|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|1
1626373730000|2021-07-15 18:28:50|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|0
1626373740000|2021-07-15 18:29:00|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|43074.9|43054.9|0
1626373750000|2021-07-15 18:29:10|43074.2|43054.2|43074.9|43054.9|43076.7|43056.7|43074.2|43054.2|0
1626373770000|2021-07-15 18:29:30|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1626373780000|2021-07-15 18:29:40|43079.2|43059.2|43074.2|43054.2|43079.2|43059.2|43074.2|43054.2|1
1626373800000|2021-07-15 18:30:00|43076|43056|43079.2|43059.2|43079.2|43059.2|43076|43056|1
1626373810000|2021-07-15 18:30:10|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|0
1626373820000|2021-07-15 18:30:20|43076|43056|43074.2|43054.2|43076|43056|43074.2|43054.2|1
1626373830000|2021-07-15 18:30:30|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43072.8|43052.8|2
1626373840000|2021-07-15 18:30:40|43075.3|43055.3|43073.5|43053.5|43076|43056|43073.5|43053.5|3
1626373850000|2021-07-15 18:30:50|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1626373860000|2021-07-15 18:31:00|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1626373870000|2021-07-15 18:31:10|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|6
1626373900000|2021-07-15 18:31:40|||||||||8
1626373910000|2021-07-15 18:31:50|43071|43051|43071|43051|43071.7|43051.7|43071|43051|2
1626373920000|2021-07-15 18:32:00|43071.7|43051.7|43066.7|43046.7|43071.7|43051.7|43066.7|43046.7|3
1626373980000|2021-07-15 18:33:00|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|10
1626374000000|2021-07-15 18:33:20|||||||||1
1626374070000|2021-07-15 18:34:30|43071|43051|43071.7|43051.7|43071.7|43051.7|43069.2|43049.2|3
1626374080000|2021-07-15 18:34:40|43069.9|43049.9|43074.2|43054.2|43074.2|43054.2|43069.9|43049.9|0
1626374100000|2021-07-15 18:35:00|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|9
1626374110000|2021-07-15 18:35:10|43072.4|43052.4|43071.7|43051.7|43072.4|43052.4|43071|43051|2
1626374120000|2021-07-15 18:35:20|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|2
1626374130000|2021-07-15 18:35:30|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|1
1626374150000|2021-07-15 18:35:50|43071|43051|43071|43051|43071|43051|43071|43051|0
1626374160000|2021-07-15 18:36:00|43070.3|43050.3|43069.2|43049.2|43071.7|43051.7|43068.5|43048.5|2
1626374170000|2021-07-15 18:36:10|43071.7|43051.7|43069.2|43049.2|43071.7|43051.7|43068.5|43048.5|0
1626374180000|2021-07-15 18:36:20|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|6
1626374200000|2021-07-15 18:36:40|43073.5|43053.5|43071.7|43051.7|43074.2|43054.2|43071.7|43051.7|0
1626374210000|2021-07-15 18:36:50|43069.9|43049.9|43073.5|43053.5|43073.5|43053.5|43068.5|43048.5|2
1626374230000|2021-07-15 18:37:10|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1626374240000|2021-07-15 18:37:20|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1626374250000|2021-07-15 18:37:30|||||||||1
1626374290000|2021-07-15 18:38:10|||||||||3
1626374300000|2021-07-15 18:38:20|43076|43056|43076.7|43056.7|43076.7|43056.7|43076|43056|0
1626374310000|2021-07-15 18:38:30|43079.9|43059.9|43082.4|43062.4|43082.4|43062.4|43079.9|43059.9|16
1626374320000|2021-07-15 18:38:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|4
1626374340000|2021-07-15 18:39:00|||||||||4
1626374360000|2021-07-15 18:39:20|||||||||3
1626374390000|2021-07-15 18:39:50|43083.5|43063.5|43086|43066|43086|43066|43083.5|43063.5|2
1626374400000|2021-07-15 18:40:00|||||||||1
1626374410000|2021-07-15 18:40:10|43085.3|43065.3|43083.5|43063.5|43085.3|43065.3|43083.5|43063.5|6
1626374420000|2021-07-15 18:40:20|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|0
1626374430000|2021-07-15 18:40:30|||||||||4
1626374440000|2021-07-15 18:40:40|43080.3|43060.3|43076.7|43056.7|43080.3|43060.3|43076.7|43056.7|2
1626374460000|2021-07-15 18:41:00|43076|43056|43076.7|43056.7|43076.7|43056.7|43076|43056|3
1626374470000|2021-07-15 18:41:10|43075.3|43055.3|43073.5|43053.5|43075.3|43055.3|43073.5|43053.5|2
1626374480000|2021-07-15 18:41:20|43071|43051|43070.3|43050.3|43073.5|43053.5|43070.3|43050.3|0
1626374500000|2021-07-15 18:41:40|43071|43051|43071|43051|43071|43051|43071|43051|0
1626374510000|2021-07-15 18:41:50|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|0
1626374530000|2021-07-15 18:42:10|||||||||8
1626374560000|2021-07-15 18:42:40|||||||||1
1626374570000|2021-07-15 18:42:50|43074.2|43054.2|43076|43056|43076|43056|43074.2|43054.2|5
1626374580000|2021-07-15 18:43:00|||||||||1
1626374590000|2021-07-15 18:43:10|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|0
1626374610000|2021-07-15 18:43:30|43074.9|43054.9|43074.2|43054.2|43074.9|43054.9|43074.2|43054.2|0
1626374630000|2021-07-15 18:43:50|||||||||1
1626374640000|2021-07-15 18:44:00|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|6
1626374660000|2021-07-15 18:44:20|||||||||2
1626374680000|2021-07-15 18:44:40|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|1
1626374690000|2021-07-15 18:44:50|||||||||1
1626374710000|2021-07-15 18:45:10|43071|43051|43067.4|43047.4|43071|43051|43067.4|43047.4|1
1626374750000|2021-07-15 18:45:50|43066.7|43046.7|43056.7|43036.7|43066.7|43046.7|43056.7|43036.7|35
1626374760000|2021-07-15 18:46:00|43056|43036|43056.7|43036.7|43056.7|43036.7|43054.2|43034.2|13
1626374770000|2021-07-15 18:46:10|||||||||1
1626374790000|2021-07-15 18:46:30|43061.7|43041.7|43066.7|43046.7|43066.7|43046.7|43061.7|43041.7|3
1626374800000|2021-07-15 18:46:40|||||||||7
1626374810000|2021-07-15 18:46:50|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|4
1626374820000|2021-07-15 18:47:00|43069.2|43049.2|43071.7|43051.7|43071.7|43051.7|43069.2|43049.2|2
1626374840000|2021-07-15 18:47:20|43073.2|43053.2|43079.2|43059.2|43079.2|43059.2|43073.2|43053.2|12
1626374860000|2021-07-15 18:47:40|||||||||3
1626374870000|2021-07-15 18:47:50|43081.7|43061.7|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|0
1626374890000|2021-07-15 18:48:10|43081|43061|43084.2|43064.2|43084.2|43064.2|43081|43061|1
1626374900000|2021-07-15 18:48:20|43086|43066|43086.7|43066.7|43086.7|43066.7|43086|43066|8
1626374910000|2021-07-15 18:48:30|43091.7|43071.7|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|8
1626374920000|2021-07-15 18:48:40|43092.4|43072.4|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|3
1626374930000|2021-07-15 18:48:50|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1626374940000|2021-07-15 18:49:00|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|4
1626374950000|2021-07-15 18:49:10|||||||||2
1626374960000|2021-07-15 18:49:20|43092.4|43072.4|43094.2|43074.2|43094.2|43074.2|43092.4|43072.4|1
1626374980000|2021-07-15 18:49:40|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|11
1626375010000|2021-07-15 18:50:10|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|0
1626375030000|2021-07-15 18:50:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|8
1626375040000|2021-07-15 18:50:40|43096|43076|43096|43076|43096|43076|43096|43076|3
1626375060000|2021-07-15 18:51:00|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|2
1626375070000|2021-07-15 18:51:10|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|0
1626375080000|2021-07-15 18:51:20|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|0
1626375090000|2021-07-15 18:51:30|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|5
1626375100000|2021-07-15 18:51:40|||||||||2
1626375120000|2021-07-15 18:52:00|43085.3|43065.3|43076.7|43056.7|43085.3|43065.3|43076.7|43056.7|7
1626375130000|2021-07-15 18:52:10|||||||||2
1626375150000|2021-07-15 18:52:30|43075.3|43055.3|43076|43056|43076|43056|43075.3|43055.3|11
1626375160000|2021-07-15 18:52:40|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1626375180000|2021-07-15 18:53:00|43076|43056|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|1
1626375190000|2021-07-15 18:53:10|43072.4|43052.4|43074.2|43054.2|43074.2|43054.2|43072.4|43052.4|1
1626375200000|2021-07-15 18:53:20|||||||||1
1626375220000|2021-07-15 18:53:40|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|2
1626375230000|2021-07-15 18:53:50|||||||||1
1626375250000|2021-07-15 18:54:10|43077.4|43057.4|43079.2|43059.2|43079.2|43059.2|43077.4|43057.4|1
1626375260000|2021-07-15 18:54:20|43077.4|43057.4|43076.7|43056.7|43077.4|43057.4|43076.7|43056.7|0
1626375300000|2021-07-15 18:55:00|||||||||1
1626375330000|2021-07-15 18:55:30|43079.2|43059.2|43079.2|43059.2|43081|43061|43079.2|43059.2|3
1626375350000|2021-07-15 18:55:50|43078.5|43058.5|43076.7|43056.7|43078.5|43058.5|43076.7|43056.7|4
1626375360000|2021-07-15 18:56:00|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|4
1626375380000|2021-07-15 18:56:20|43076|43056|43073.5|43053.5|43076|43056|43073.5|43053.5|9
1626375390000|2021-07-15 18:56:30|43074.2|43054.2|43071.7|43051.7|43074.2|43054.2|43071.7|43051.7|2
1626375420000|2021-07-15 18:57:00|||||||||1
1626375430000|2021-07-15 18:57:10|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|43074.2|43054.2|0
1626375440000|2021-07-15 18:57:20|43076|43056|43076.7|43056.7|43076.7|43056.7|43076|43056|3
1626375450000|2021-07-15 18:57:30|43078.5|43058.5|43076.7|43056.7|43078.5|43058.5|43074.2|43054.2|5
1626375460000|2021-07-15 18:57:40|43076|43056|43074.2|43054.2|43076|43056|43074.2|43054.2|1
1626375480000|2021-07-15 18:58:00|43074.9|43054.9|43076.7|43056.7|43076.7|43056.7|43074.9|43054.9|1
1626375490000|2021-07-15 18:58:10|43074.2|43054.2|43072.8|43052.8|43074.2|43054.2|43072.8|43052.8|1
1626375500000|2021-07-15 18:58:20|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43072.8|43052.8|0
1626375530000|2021-07-15 18:58:50|43076|43056|43076|43056|43076|43056|43076|43056|2
1626375540000|2021-07-15 18:59:00|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|2
1626375550000|2021-07-15 18:59:10|43074.9|43054.9|43076.7|43056.7|43076.7|43056.7|43074.9|43054.9|5
1626375570000|2021-07-15 18:59:30|||||||||6
1626375580000|2021-07-15 18:59:40|||||||||1
1626375590000|2021-07-15 18:59:50|||||||||2
1626375600000|2021-07-15 19:00:00|43074.2|43054.2|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|3
1626375610000|2021-07-15 19:00:10|||||||||1
1626375640000|2021-07-15 19:00:40|43079.2|43059.2|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|12
1626375650000|2021-07-15 19:00:50|||||||||2
1626375670000|2021-07-15 19:01:10|43074.9|43054.9|43076.7|43056.7|43076.7|43056.7|43074.9|43054.9|1
1626375690000|2021-07-15 19:01:30|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|43072.4|43052.4|1
1626375700000|2021-07-15 19:01:40|43074.2|43054.2|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|9
1626375710000|2021-07-15 19:01:50|43072.4|43052.4|43067.4|43047.4|43072.4|43052.4|43067.4|43047.4|18
1626375720000|2021-07-15 19:02:00|43063.2|43043.2|43064.9|43044.9|43064.9|43044.9|43063.2|43043.2|2
1626375730000|2021-07-15 19:02:10|||||||||1
1626375740000|2021-07-15 19:02:20|43064.2|43044.2|43056.7|43036.7|43064.2|43044.2|43056.7|43036.7|14
1626375750000|2021-07-15 19:02:30|||||||||8
1626375760000|2021-07-15 19:02:40|43057.4|43037.4|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|3
1626375770000|2021-07-15 19:02:50|||||||||1
1626375780000|2021-07-15 19:03:00|||||||||4
1626375790000|2021-07-15 19:03:10|43056|43036|43054.2|43034.2|43056|43036|43054.2|43034.2|15
1626375800000|2021-07-15 19:03:20|||||||||1
1626375820000|2021-07-15 19:03:40|43053.5|43033.5|43054.2|43034.2|43054.2|43034.2|43051.7|43031.7|1
1626375840000|2021-07-15 19:04:00|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1626375850000|2021-07-15 19:04:10|||||||||1
1626375870000|2021-07-15 19:04:30|||||||||1
1626375880000|2021-07-15 19:04:40|||||||||8
1626375890000|2021-07-15 19:04:50|||||||||1
1626375910000|2021-07-15 19:05:10|||||||||6
1626375930000|2021-07-15 19:05:30|43059.2|43039.2|43059.2|43039.2|43059.9|43039.9|43059.2|43039.2|1
1626375950000|2021-07-15 19:05:50|43056.7|43036.7|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|0
1626375980000|2021-07-15 19:06:20|43059.9|43039.9|43059.2|43039.2|43059.9|43039.9|43059.2|43039.2|0
1626376000000|2021-07-15 19:06:40|43056.7|43036.7|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|1
1626376010000|2021-07-15 19:06:50|43060.3|43040.3|43056.7|43036.7|43060.3|43040.3|43056.7|43036.7|2
1626376030000|2021-07-15 19:07:10|43057.4|43037.4|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|1
1626376040000|2021-07-15 19:07:20|43056|43036|43054.2|43034.2|43056|43036|43054.2|43034.2|1
1626376080000|2021-07-15 19:08:00|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|0
1626376090000|2021-07-15 19:08:10|43051|43031|43051.7|43031.7|43051.7|43031.7|43051|43031|1
1626376130000|2021-07-15 19:08:50|||||||||1
1626376140000|2021-07-15 19:09:00|43053.5|43033.5|43056|43036|43056|43036|43053.5|43033.5|6
1626376150000|2021-07-15 19:09:10|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1626376260000|2021-07-15 19:11:00|||||||||1
1626376280000|2021-07-15 19:11:20|||||||||1
1626376290000|2021-07-15 19:11:30|||||||||1
1626376310000|2021-07-15 19:11:50|43059.2|43039.2|43056.7|43036.7|43059.2|43039.2|43056.7|43036.7|0
1626376320000|2021-07-15 19:12:00|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43058.5|43038.5|0
1626376340000|2021-07-15 19:12:20|||||||||1
1626376360000|2021-07-15 19:12:40|43056.7|43036.7|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|0
1626376410000|2021-07-15 19:13:30|||||||||1
1626376440000|2021-07-15 19:14:00|||||||||2
1626376460000|2021-07-15 19:14:20|||||||||1
1626376470000|2021-07-15 19:14:30|43059.9|43039.9|43061.7|43041.7|43061.7|43041.7|43059.9|43039.9|7
1626376500000|2021-07-15 19:15:00|43062.4|43042.4|43064.2|43044.2|43064.2|43044.2|43061.7|43041.7|0
1626376510000|2021-07-15 19:15:10|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.2|43044.2|0
1626376520000|2021-07-15 19:15:20|43064.2|43044.2|43061.7|43041.7|43064.9|43044.9|43061.7|43041.7|2
1626376530000|2021-07-15 19:15:30|||||||||1
1626376570000|2021-07-15 19:16:10|||||||||3
1626376620000|2021-07-15 19:17:00|43066|43046|43066|43046|43066|43046|43066|43046|31
1626376630000|2021-07-15 19:17:10|||||||||28
1626376640000|2021-07-15 19:17:20|43067.8|43047.8|43066.7|43046.7|43068.5|43048.5|43066|43046|21
1626376660000|2021-07-15 19:17:40|||||||||3
1626376670000|2021-07-15 19:17:50|43064.2|43044.2|43064.2|43044.2|43066.7|43046.7|43064.2|43044.2|1
1626376690000|2021-07-15 19:18:10|43066|43046|43066.7|43046.7|43066.7|43046.7|43066|43046|1
1626376700000|2021-07-15 19:18:20|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|1
1626376710000|2021-07-15 19:18:30|43066|43046|43066.7|43046.7|43066.7|43046.7|43066|43046|0
1626376720000|2021-07-15 19:18:40|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|43064.9|43044.9|0
1626376730000|2021-07-15 19:18:50|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|0
1626376740000|2021-07-15 19:19:00|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|1
1626376750000|2021-07-15 19:19:10|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|0
1626376760000|2021-07-15 19:19:20|43064.2|43044.2|43069.2|43049.2|43069.2|43049.2|43064.2|43044.2|4
1626376790000|2021-07-15 19:19:50|||||||||1
1626376800000|2021-07-15 19:20:00|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1626376820000|2021-07-15 19:20:20|||||||||2
1626376830000|2021-07-15 19:20:30|43073.5|43053.5|43076.7|43056.7|43076.7|43056.7|43073.5|43053.5|2
1626376840000|2021-07-15 19:20:40|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|3
1626376850000|2021-07-15 19:20:50|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|1
1626376890000|2021-07-15 19:21:30|||||||||3
1626376900000|2021-07-15 19:21:40|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|1
1626376910000|2021-07-15 19:21:50|43086|43066|43086.7|43066.7|43086.7|43066.7|43086|43066|0
1626376920000|2021-07-15 19:22:00|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|2
1626376930000|2021-07-15 19:22:10|43083.5|43063.5|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|0
1626376950000|2021-07-15 19:22:30|43081.7|43061.7|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|0
1626376960000|2021-07-15 19:22:40|||||||||1
1626376990000|2021-07-15 19:23:10|||||||||1
1626377030000|2021-07-15 19:23:50|||||||||1
1626377050000|2021-07-15 19:24:10|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|1
1626377080000|2021-07-15 19:24:40|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|0
1626377110000|2021-07-15 19:25:10|||||||||1
1626377120000|2021-07-15 19:25:20|||||||||1
1626377130000|2021-07-15 19:25:30|||||||||2
1626377140000|2021-07-15 19:25:40|||||||||1
1626377150000|2021-07-15 19:25:50|43088.1|43068.1|43092.4|43072.4|43092.4|43072.4|43088.1|43068.1|4
1626377160000|2021-07-15 19:26:00|43091.7|43071.7|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|6
1626377170000|2021-07-15 19:26:10|43091.7|43071.7|43089.9|43069.9|43091.7|43071.7|43089.9|43069.9|0
1626377180000|2021-07-15 19:26:20|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|0
1626377190000|2021-07-15 19:26:30|43091|43071|43091.7|43071.7|43091.7|43071.7|43091|43071|1
1626377200000|2021-07-15 19:26:40|43093.5|43073.5|43094.2|43074.2|43094.2|43074.2|43093.5|43073.5|0
1626377210000|2021-07-15 19:26:50|43093.5|43073.5|43094.2|43074.2|43096.7|43076.7|43093.5|43073.5|0
1626377220000|2021-07-15 19:27:00|43093.5|43073.5|43094.2|43074.2|43094.2|43074.2|43093.5|43073.5|1
1626377230000|2021-07-15 19:27:10|43096.7|43076.7|43094.9|43074.9|43096.7|43076.7|43094.9|43074.9|0
1626377240000|2021-07-15 19:27:20|43094.2|43074.2|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|3
1626377250000|2021-07-15 19:27:30|43093.5|43073.5|43093.5|43073.5|43094.2|43074.2|43093.5|43073.5|0
1626377260000|2021-07-15 19:27:40|43091.7|43071.7|43093.5|43073.5|43093.5|43073.5|43091.7|43071.7|1
1626377280000|2021-07-15 19:28:00|43094.2|43074.2|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|0
1626377290000|2021-07-15 19:28:10|43096|43076|43094.9|43074.9|43096.7|43076.7|43094.9|43074.9|0
1626377300000|2021-07-15 19:28:20|43094.2|43074.2|43093.5|43073.5|43094.2|43074.2|43093.5|43073.5|0
1626377310000|2021-07-15 19:28:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1626377320000|2021-07-15 19:28:40|43096|43076|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|4
1626377330000|2021-07-15 19:28:50|43093.5|43073.5|43094.2|43074.2|43094.2|43074.2|43093.5|43073.5|0
1626377340000|2021-07-15 19:29:00|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|17
1626377350000|2021-07-15 19:29:10|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|3
1626377360000|2021-07-15 19:29:20|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1626377370000|2021-07-15 19:29:30|||||||||6
1626377380000|2021-07-15 19:29:40|||||||||1
1626377400000|2021-07-15 19:30:00|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|2
1626377430000|2021-07-15 19:30:30|||||||||1
1626377440000|2021-07-15 19:30:40|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|1
1626377460000|2021-07-15 19:31:00|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43097.4|43077.4|4
1626377490000|2021-07-15 19:31:30|43097.4|43077.4|43099.2|43079.2|43099.2|43079.2|43097.4|43077.4|1
1626377530000|2021-07-15 19:32:10|43101|43081|43101.7|43081.7|43101.7|43081.7|43101|43081|0
1626377540000|2021-07-15 19:32:20|||||||||1
1626377570000|2021-07-15 19:32:50|||||||||7
1626377580000|2021-07-15 19:33:00|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|5
1626377590000|2021-07-15 19:33:10|43104.2|43084.2|43106.7|43086.7|43106.7|43086.7|43104.2|43084.2|2
1626377600000|2021-07-15 19:33:20|||||||||1
1626377610000|2021-07-15 19:33:30|||||||||1
1626377630000|2021-07-15 19:33:50|||||||||1
1626377650000|2021-07-15 19:34:10|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|3
1626377660000|2021-07-15 19:34:20|43106.7|43086.7|43108.5|43088.5|43111|43091|43106.7|43086.7|2
1626377670000|2021-07-15 19:34:30|43106.7|43086.7|43108.5|43088.5|43110.3|43090.3|43106.7|43086.7|1
1626377690000|2021-07-15 19:34:50|43111|43091|43108.5|43088.5|43111|43091|43108.5|43088.5|2
1626377700000|2021-07-15 19:35:00|43111|43091|43109.9|43089.9|43111.7|43091.7|43108.5|43088.5|13
1626377710000|2021-07-15 19:35:10|43111|43091|43114.2|43094.2|43114.2|43094.2|43111|43091|1
1626377740000|2021-07-15 19:35:40|||||||||1
1626377750000|2021-07-15 19:35:50|||||||||2
1626377760000|2021-07-15 19:36:00|43116|43096|43116.7|43096.7|43116.7|43096.7|43116|43096|3
1626377770000|2021-07-15 19:36:10|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|1
1626377780000|2021-07-15 19:36:20|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|0
1626377790000|2021-07-15 19:36:30|43117.4|43097.4|43116.7|43096.7|43117.4|43097.4|43116.7|43096.7|0
1626377840000|2021-07-15 19:37:20|||||||||1
1626377910000|2021-07-15 19:38:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|8
1626377920000|2021-07-15 19:38:40|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1626377940000|2021-07-15 19:39:00|||||||||1
1626377960000|2021-07-15 19:39:20|||||||||9
1626378040000|2021-07-15 19:40:40|43114.9|43094.9|43114.2|43094.2|43114.9|43094.9|43114.2|43094.2|1
1626378050000|2021-07-15 19:40:50|43114.9|43094.9|43116.7|43096.7|43116.7|43096.7|43114.9|43094.9|0
1626378060000|2021-07-15 19:41:00|43114.9|43094.9|43114.2|43094.2|43116.7|43096.7|43114.2|43094.2|3
1626378100000|2021-07-15 19:41:40|43114.9|43094.9|43116.7|43096.7|43116.7|43096.7|43114.9|43094.9|1
1626378110000|2021-07-15 19:41:50|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|1
1626378120000|2021-07-15 19:42:00|43116|43096|43114.2|43094.2|43116|43096|43114.2|43094.2|0
1626378140000|2021-07-15 19:42:20|43116|43096|43116.7|43096.7|43116.7|43096.7|43116|43096|0
1626378160000|2021-07-15 19:42:40|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|1
1626378170000|2021-07-15 19:42:50|||||||||1
1626378180000|2021-07-15 19:43:00|43114.2|43094.2|43111.7|43091.7|43114.2|43094.2|43111.7|43091.7|4
1626378210000|2021-07-15 19:43:30|||||||||1
1626378230000|2021-07-15 19:43:50|43113.5|43093.5|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|0
1626378260000|2021-07-15 19:44:20|43112.4|43092.4|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|0
1626378270000|2021-07-15 19:44:30|43112.4|43092.4|43111.7|43091.7|43112.4|43092.4|43111.7|43091.7|0
1626378280000|2021-07-15 19:44:40|43113.5|43093.5|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|3
1626378310000|2021-07-15 19:45:10|43116|43096|43116.7|43096.7|43116.7|43096.7|43116|43096|0
1626378330000|2021-07-15 19:45:30|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|2
1626378340000|2021-07-15 19:45:40|||||||||1
1626378350000|2021-07-15 19:45:50|43112.4|43092.4|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|1
1626378360000|2021-07-15 19:46:00|43112.4|43092.4|43111.7|43091.7|43112.4|43092.4|43111.7|43091.7|1
1626378410000|2021-07-15 19:46:50|||||||||3
1626378430000|2021-07-15 19:47:10|43108.5|43088.5|43103.5|43083.5|43108.5|43088.5|43103.5|43083.5|5
1626378440000|2021-07-15 19:47:20|43104.2|43084.2|43103.5|43083.5|43104.2|43084.2|43103.5|43083.5|0
1626378470000|2021-07-15 19:47:50|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|0
1626378490000|2021-07-15 19:48:10|||||||||1
1626378500000|2021-07-15 19:48:20|43100.3|43080.3|43094.2|43074.2|43100.3|43080.3|43094.2|43074.2|6
1626378530000|2021-07-15 19:48:50|43091|43071|43091|43071|43091|43071|43091|43071|0
1626378540000|2021-07-15 19:49:00|43092.8|43072.8|43093.5|43073.5|43093.5|43073.5|43092.8|43072.8|0
1626378550000|2021-07-15 19:49:10|||||||||2
1626378570000|2021-07-15 19:49:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|4
1626378600000|2021-07-15 19:50:00|43094.9|43074.9|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|2
1626378630000|2021-07-15 19:50:30|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|1
1626378640000|2021-07-15 19:50:40|43094.2|43074.2|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|5
1626378650000|2021-07-15 19:50:50|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|4
1626378660000|2021-07-15 19:51:00|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1626378670000|2021-07-15 19:51:10|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|3
1626378680000|2021-07-15 19:51:20|43100.3|43080.3|43101.7|43081.7|43101.7|43081.7|43100.3|43080.3|0
1626378710000|2021-07-15 19:51:50|||||||||2
1626378720000|2021-07-15 19:52:00|||||||||1
1626378730000|2021-07-15 19:52:10|43103.5|43083.5|43104.2|43084.2|43104.2|43084.2|43103.5|43083.5|0
1626378760000|2021-07-15 19:52:40|43103.5|43083.5|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|2
1626378770000|2021-07-15 19:52:50|43102.4|43082.4|43101.7|43081.7|43102.4|43082.4|43101.7|43081.7|2
1626378780000|2021-07-15 19:53:00|||||||||4
1626378790000|2021-07-15 19:53:10|||||||||2
1626378840000|2021-07-15 19:54:00|43099.9|43079.9|43099.2|43079.2|43099.9|43079.9|43099.2|43079.2|3
1626378900000|2021-07-15 19:55:00|43103.5|43083.5|43106.7|43086.7|43106.7|43086.7|43103.5|43083.5|10
1626378910000|2021-07-15 19:55:10|43104.9|43084.9|43104.2|43084.2|43104.9|43084.9|43102.4|43082.4|3
1626378920000|2021-07-15 19:55:20|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43099.2|43079.2|0
1626378930000|2021-07-15 19:55:30|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|0
1626378940000|2021-07-15 19:55:40|||||||||1
1626378950000|2021-07-15 19:55:50|||||||||1
1626378960000|2021-07-15 19:56:00|43103.5|43083.5|43106|43086|43106|43086|43101.7|43081.7|0
1626378970000|2021-07-15 19:56:10|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|1
1626379000000|2021-07-15 19:56:40|43106|43086|43106.7|43086.7|43106.7|43086.7|43106|43086|0
1626379020000|2021-07-15 19:57:00|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|1
1626379030000|2021-07-15 19:57:10|43103.5|43083.5|43106|43086|43106|43086|43103.5|43083.5|0
1626379040000|2021-07-15 19:57:20|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1626379060000|2021-07-15 19:57:40|||||||||4
1626379070000|2021-07-15 19:57:50|43108.5|43088.5|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|3
1626379090000|2021-07-15 19:58:10|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43103.5|43083.5|3
1626379100000|2021-07-15 19:58:20|43103.5|43083.5|43104.2|43084.2|43104.2|43084.2|43103.5|43083.5|0
1626379110000|2021-07-15 19:58:30|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1626379140000|2021-07-15 19:59:00|43104.9|43084.9|43104.2|43084.2|43104.9|43084.9|43104.2|43084.2|0
1626379150000|2021-07-15 19:59:10|43103.5|43083.5|43104.2|43084.2|43104.2|43084.2|43103.5|43083.5|3
1626379160000|2021-07-15 19:59:20|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|2
1626379170000|2021-07-15 19:59:30|43104.2|43084.2|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|1
1626379180000|2021-07-15 19:59:40|43099.2|43079.2|43094.9|43074.9|43101|43081|43094.9|43074.9|3
1626379190000|2021-07-15 19:59:50|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|14
1626379200000|2021-07-15 20:00:00|43094.9|43074.9|43099.2|43079.2|43101.7|43081.7|43092.4|43072.4|16
1626379210000|2021-07-15 20:00:10|||||||||1
1626379220000|2021-07-15 20:00:20|||||||||1
1626379250000|2021-07-15 20:00:50|||||||||1
1626379260000|2021-07-15 20:01:00|||||||||5
1626379280000|2021-07-15 20:01:20|43096.7|43076.7|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|0
1626379290000|2021-07-15 20:01:30|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|1
1626379330000|2021-07-15 20:02:10|||||||||1
1626379340000|2021-07-15 20:02:20|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1626379350000|2021-07-15 20:02:30|||||||||2
1626379380000|2021-07-15 20:03:00|||||||||1
1626379410000|2021-07-15 20:03:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|5
1626379430000|2021-07-15 20:03:50|||||||||2
1626379440000|2021-07-15 20:04:00|||||||||4
1626379490000|2021-07-15 20:04:50|||||||||3
1626379500000|2021-07-15 20:05:00|43094.9|43074.9|43104.2|43084.2|43104.2|43084.2|43094.9|43074.9|3
1626379510000|2021-07-15 20:05:10|||||||||6
1626379520000|2021-07-15 20:05:20|43103.5|43083.5|43101.7|43081.7|43103.5|43083.5|43101.7|43081.7|4
1626379590000|2021-07-15 20:06:30|||||||||1
1626379630000|2021-07-15 20:07:10|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1626379640000|2021-07-15 20:07:20|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1626379650000|2021-07-15 20:07:30|43099.2|43079.2|43097.4|43077.4|43099.2|43079.2|43097.4|43077.4|1
1626379660000|2021-07-15 20:07:40|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1626379670000|2021-07-15 20:07:50|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1626379680000|2021-07-15 20:08:00|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|0
1626379700000|2021-07-15 20:08:20|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1626379710000|2021-07-15 20:08:30|||||||||1
1626379800000|2021-07-15 20:10:00|43107|43087|43111|43091|43112|43092|43107|43087|7
1626379810000|2021-07-15 20:10:10|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111|43091|2
1626379840000|2021-07-15 20:10:40|||||||||3
1626379950000|2021-07-15 20:12:30|||||||||1
1626379970000|2021-07-15 20:12:50|||||||||2
1626380010000|2021-07-15 20:13:30|43111|43091|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|8
1626380140000|2021-07-15 20:15:40|||||||||1
1626380160000|2021-07-15 20:16:00|||||||||1
1626380170000|2021-07-15 20:16:10|||||||||1
1626380180000|2021-07-15 20:16:20|||||||||2
1626380190000|2021-07-15 20:16:30|||||||||4
1626380200000|2021-07-15 20:16:40|43107.4|43087.4|43116|43096|43116|43096|43107.4|43087.4|16
1626380210000|2021-07-15 20:16:50|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1626380230000|2021-07-15 20:17:10|43116|43096|43114.2|43094.2|43116|43096|43114.2|43094.2|4
1626380250000|2021-07-15 20:17:30|||||||||1
1626380290000|2021-07-15 20:18:10|||||||||3
1626380310000|2021-07-15 20:18:30|||||||||6
1626380480000|2021-07-15 20:21:20|||||||||1
1626380500000|2021-07-15 20:21:40|||||||||1
1626380570000|2021-07-15 20:22:50|||||||||2
1626380630000|2021-07-15 20:23:50|||||||||1
1626380660000|2021-07-15 20:24:20|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|3
1626380700000|2021-07-15 20:25:00|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|0
1626380710000|2021-07-15 20:25:10|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|0
1626380780000|2021-07-15 20:26:20|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|0
1626380810000|2021-07-15 20:26:50|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|3
1626380820000|2021-07-15 20:27:00|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|2
1626380870000|2021-07-15 20:27:50|||||||||1
1626380920000|2021-07-15 20:28:40|||||||||1
1626380930000|2021-07-15 20:28:50|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1626380940000|2021-07-15 20:29:00|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|1
1626380950000|2021-07-15 20:29:10|43109.9|43089.9|43119.2|43099.2|43119.2|43099.2|43109.9|43089.9|10
1626380960000|2021-07-15 20:29:20|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|3
1626380970000|2021-07-15 20:29:30|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|1
1626380980000|2021-07-15 20:29:40|||||||||1
1626380990000|2021-07-15 20:29:50|43117.4|43097.4|43119.9|43099.9|43119.9|43099.9|43117.4|43097.4|10
1626381000000|2021-07-15 20:30:00|43118.1|43098.1|43117.4|43097.4|43118.1|43098.1|43117.4|43097.4|7
1626381010000|2021-07-15 20:30:10|||||||||1
1626381030000|2021-07-15 20:30:30|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|43119.9|43099.9|8
1626381040000|2021-07-15 20:30:40|43122.4|43102.4|43124.2|43104.2|43124.9|43104.9|43122.4|43102.4|17
1626381060000|2021-07-15 20:31:00|||||||||1
1626381070000|2021-07-15 20:31:10|||||||||5
1626381080000|2021-07-15 20:31:20|||||||||1
1626381100000|2021-07-15 20:31:40|||||||||6
1626381140000|2021-07-15 20:32:20|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|0
1626381150000|2021-07-15 20:32:30|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1626381170000|2021-07-15 20:32:50|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1626381230000|2021-07-15 20:33:50|43124.2|43104.2|43124.9|43104.9|43124.9|43104.9|43124.2|43104.2|1
1626381250000|2021-07-15 20:34:10|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1626381260000|2021-07-15 20:34:20|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|7
1626381270000|2021-07-15 20:34:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|6
1626381280000|2021-07-15 20:34:40|43120.6|43100.6|43124.2|43104.2|43124.2|43104.2|43120.6|43100.6|6
1626381360000|2021-07-15 20:36:00|||||||||1
1626381370000|2021-07-15 20:36:10|||||||||1
1626381430000|2021-07-15 20:37:10|||||||||1
1626381460000|2021-07-15 20:37:40|43126|43106|43126.7|43106.7|43126.7|43106.7|43126|43106|5
1626381480000|2021-07-15 20:38:00|||||||||1
1626381490000|2021-07-15 20:38:10|||||||||2
1626381510000|2021-07-15 20:38:30|43128.5|43108.5|43129.2|43109.2|43129.2|43109.2|43128.5|43108.5|0
1626381560000|2021-07-15 20:39:20|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|4
1626381600000|2021-07-15 20:40:00|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|3
1626381620000|2021-07-15 20:40:20|||||||||2
1626381640000|2021-07-15 20:40:40|||||||||1
1626381710000|2021-07-15 20:41:50|||||||||1
1626381720000|2021-07-15 20:42:00|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|0
1626381730000|2021-07-15 20:42:10|43137.4|43117.4|43136.7|43116.7|43137.4|43117.4|43136.7|43116.7|11
1626381760000|2021-07-15 20:42:40|43137.4|43117.4|43139.2|43119.2|43139.2|43119.2|43137.4|43117.4|4
1626381820000|2021-07-15 20:43:40|||||||||2
1626381830000|2021-07-15 20:43:50|||||||||1
1626381860000|2021-07-15 20:44:20|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43134.2|43114.2|1
1626381880000|2021-07-15 20:44:40|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|1
1626381890000|2021-07-15 20:44:50|||||||||1
1626381900000|2021-07-15 20:45:00|43128.1|43108.1|43129.9|43109.9|43129.9|43109.9|43128.1|43108.1|5
1626381920000|2021-07-15 20:45:20|43131.7|43111.7|43134.2|43114.2|43134.2|43114.2|43131.7|43111.7|1
1626382000000|2021-07-15 20:46:40|43136|43116|43136|43116|43136|43116|43136|43116|1
1626382010000|2021-07-15 20:46:50|||||||||3
1626382030000|2021-07-15 20:47:10|||||||||3
1626382050000|2021-07-15 20:47:30|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|2
1626382070000|2021-07-15 20:47:50|||||||||5
1626382120000|2021-07-15 20:48:40|||||||||2
1626382130000|2021-07-15 20:48:50|43136|43116|43136|43116|43136|43116|43136|43116|1
1626382140000|2021-07-15 20:49:00|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|5
1626382150000|2021-07-15 20:49:10|||||||||1
1626382160000|2021-07-15 20:49:20|43133.5|43113.5|43131.7|43111.7|43133.5|43113.5|43131.7|43111.7|2
1626382170000|2021-07-15 20:49:30|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|1
1626382180000|2021-07-15 20:49:40|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|1
1626382190000|2021-07-15 20:49:50|43122.4|43102.4|43119.9|43099.9|43122.4|43102.4|43119.9|43099.9|2
1626382200000|2021-07-15 20:50:00|43121.7|43101.7|43122.4|43102.4|43122.4|43102.4|43121.7|43101.7|4
1626382210000|2021-07-15 20:50:10|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1626382220000|2021-07-15 20:50:20|||||||||1
1626382230000|2021-07-15 20:50:30|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|3
1626382250000|2021-07-15 20:50:50|43128.4|43108.4|43126.7|43106.7|43128.4|43108.4|43126.7|43106.7|1
1626382290000|2021-07-15 20:51:30|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|43125.9|43105.9|3
1626382320000|2021-07-15 20:52:00|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1626382330000|2021-07-15 20:52:10|||||||||2
1626382380000|2021-07-15 20:53:00|43128.4|43108.4|43126.7|43106.7|43128.4|43108.4|43126.7|43106.7|1
1626382410000|2021-07-15 20:53:30|||||||||1
1626382430000|2021-07-15 20:53:50|||||||||2
1626382440000|2021-07-15 20:54:00|||||||||2
1626382470000|2021-07-15 20:54:30|||||||||1
1626382480000|2021-07-15 20:54:40|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|1
1626382490000|2021-07-15 20:54:50|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1626382500000|2021-07-15 20:55:00|||||||||6
1626382520000|2021-07-15 20:55:20|43124.2|43104.2|43124.2|43104.2|43124.9|43104.9|43124.2|43104.2|1
1626382530000|2021-07-15 20:55:30|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1626382540000|2021-07-15 20:55:40|43127.4|43107.4|43129.2|43109.2|43129.2|43109.2|43127.4|43107.4|1
1626382560000|2021-07-15 20:56:00|||||||||1
1626382610000|2021-07-15 20:56:50|43127.4|43107.4|43124.2|43104.2|43127.4|43107.4|43124.2|43104.2|3
1626382620000|2021-07-15 20:57:00|||||||||2
1626382640000|2021-07-15 20:57:20|||||||||1
1626382650000|2021-07-15 20:57:30|||||||||3
1626382660000|2021-07-15 20:57:40|||||||||5
1626382670000|2021-07-15 20:57:50|||||||||1
1626382730000|2021-07-15 20:58:50|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|1
1626382740000|2021-07-15 20:59:00|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1626382760000|2021-07-15 20:59:20|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|1
1626382790000|2021-07-15 20:59:50|43122.4|43102.4|43121.7|43101.7|43122.4|43102.4|43121.7|43101.7|3
1626393600000|2021-07-16 00:00:00|43128.4|43108.4|43124.1|43104.1|43129.1|43109.1|43124.1|43104.1|2
1626393610000|2021-07-16 00:00:10|43127.3|43107.3|43126.6|43106.6|43129.1|43109.1|43121.6|43101.6|2
1626393620000|2021-07-16 00:00:20|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|0
1626393630000|2021-07-16 00:00:30|43131.6|43111.6|43129.1|43109.1|43131.6|43111.6|43129.1|43109.1|0
1626393640000|2021-07-16 00:00:40|43130.9|43110.9|43131.6|43111.6|43131.6|43111.6|43130.9|43110.9|0
1626393650000|2021-07-16 00:00:50|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|43134.1|43114.1|1
1626393660000|2021-07-16 00:01:00|43132.3|43112.3|43131.6|43111.6|43134.1|43114.1|43131.6|43111.6|1
1626393670000|2021-07-16 00:01:10|43132.3|43112.3|43135.9|43115.9|43135.9|43115.9|43132.3|43112.3|2
1626393700000|2021-07-16 00:01:40|43141.6|43121.6|43143.4|43123.4|43145.9|43125.9|43141.6|43121.6|7
1626393710000|2021-07-16 00:01:50|43145.9|43125.9|43144.1|43124.1|43145.9|43125.9|43141.6|43121.6|1
1626393720000|2021-07-16 00:02:00|43141.6|43121.6|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|2
1626393740000|2021-07-16 00:02:20|43141.6|43121.6|43144.1|43124.1|43144.1|43124.1|43141.6|43121.6|5
1626393760000|2021-07-16 00:02:40|43146.6|43126.6|43144.1|43124.1|43146.6|43126.6|43144.1|43124.1|5
1626393770000|2021-07-16 00:02:50|43141.6|43121.6|43143.4|43123.4|43143.4|43123.4|43141.6|43121.6|4
1626393780000|2021-07-16 00:03:00|43144.1|43124.1|43144.1|43124.1|43144.1|43124.1|43141.6|43121.6|5
1626393790000|2021-07-16 00:03:10|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|0
1626393810000|2021-07-16 00:03:30|43149.1|43129.1|43147.3|43127.3|43149.1|43129.1|43147.3|43127.3|8
1626393820000|2021-07-16 00:03:40|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|0
1626393830000|2021-07-16 00:03:50|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43149.1|43129.1|1
1626393840000|2021-07-16 00:04:00|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43148.4|43128.4|4
1626393850000|2021-07-16 00:04:10|43149.1|43129.1|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|1
1626393860000|2021-07-16 00:04:20|43150.9|43130.9|43146.6|43126.6|43150.9|43130.9|43146.6|43126.6|8
1626393890000|2021-07-16 00:04:50|43144.8|43124.8|43144.1|43124.1|43144.8|43124.8|43144.1|43124.1|1
1626393900000|2021-07-16 00:05:00|43142.3|43122.3|43140.9|43120.9|43142.3|43122.3|43140.9|43120.9|6
1626393910000|2021-07-16 00:05:10|43141.6|43121.6|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|2
1626393920000|2021-07-16 00:05:20|43141.6|43121.6|43145.9|43125.9|43145.9|43125.9|43141.6|43121.6|2
1626393930000|2021-07-16 00:05:30|43144.1|43124.1|43143.4|43123.4|43144.1|43124.1|43143.4|43123.4|2
1626393940000|2021-07-16 00:05:40|||||||||2
1626393950000|2021-07-16 00:05:50|43141.6|43121.6|43144.1|43124.1|43145.9|43125.9|43141.6|43121.6|13
1626393960000|2021-07-16 00:06:00|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|3
1626393970000|2021-07-16 00:06:10|43142.3|43122.3|43142.3|43122.3|43144.1|43124.1|43141.6|43121.6|1
1626393980000|2021-07-16 00:06:20|43143.4|43123.4|43146.6|43126.6|43146.6|43126.6|43143.4|43123.4|0
1626393990000|2021-07-16 00:06:30|43144.1|43124.1|43146.6|43126.6|43146.6|43126.6|43144.1|43124.1|5
1626394010000|2021-07-16 00:06:50|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|43150.9|43130.9|8
1626394020000|2021-07-16 00:07:00|||||||||2
1626394030000|2021-07-16 00:07:10|||||||||2
1626394040000|2021-07-16 00:07:20|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|2
1626394050000|2021-07-16 00:07:30|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|1
1626394080000|2021-07-16 00:08:00|43144.8|43124.8|43146.6|43126.6|43146.6|43126.6|43144.1|43124.1|3
1626394090000|2021-07-16 00:08:10|||||||||1
1626394100000|2021-07-16 00:08:20|||||||||1
1626394110000|2021-07-16 00:08:30|43148.4|43128.4|43149.1|43129.1|43149.1|43129.1|43148.4|43128.4|0
1626394140000|2021-07-16 00:09:00|43147.3|43127.3|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|2
1626394160000|2021-07-16 00:09:20|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|2
1626394170000|2021-07-16 00:09:30|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|4
1626394180000|2021-07-16 00:09:40|43150.9|43130.9|43154.1|43134.1|43154.1|43134.1|43150.9|43130.9|0
1626394190000|2021-07-16 00:09:50|43151.6|43131.6|43154.1|43134.1|43154.1|43134.1|43151.6|43131.6|0
1626394210000|2021-07-16 00:10:10|43155.9|43135.9|43154.1|43134.1|43156.6|43136.6|43154.1|43134.1|0
1626394230000|2021-07-16 00:10:30|43152.3|43132.3|43151.6|43131.6|43152.3|43132.3|43151.6|43131.6|0
1626394240000|2021-07-16 00:10:40|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|0
1626394260000|2021-07-16 00:11:00|43152.3|43132.3|43154.1|43134.1|43156.6|43136.6|43151.6|43131.6|2
1626394270000|2021-07-16 00:11:10|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43154.1|43134.1|8
1626394290000|2021-07-16 00:11:30|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|3
1626394310000|2021-07-16 00:11:50|43176.9|43156.9|43175.1|43155.1|43176.9|43156.9|43175.1|43155.1|1
1626394320000|2021-07-16 00:12:00|43179.4|43159.4|43175.9|43155.9|43179.4|43159.4|43175.9|43155.9|8
1626394330000|2021-07-16 00:12:10|||||||||1
1626394350000|2021-07-16 00:12:30|43177.6|43157.6|43175.9|43155.9|43177.6|43157.6|43175.9|43155.9|1
1626394360000|2021-07-16 00:12:40|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|2
1626394370000|2021-07-16 00:12:50|43180.1|43160.1|43178.4|43158.4|43180.1|43160.1|43178.4|43158.4|1
1626394380000|2021-07-16 00:13:00|43180.1|43160.1|43180.9|43160.9|43180.9|43160.9|43180.1|43160.1|0
1626394390000|2021-07-16 00:13:10|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|43178.4|43158.4|0
1626394400000|2021-07-16 00:13:20|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|1
1626394410000|2021-07-16 00:13:30|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|2
1626394420000|2021-07-16 00:13:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|48
1626394430000|2021-07-16 00:13:50|||||||||11
1626394440000|2021-07-16 00:14:00|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|3
1626394450000|2021-07-16 00:14:10|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|0
1626394460000|2021-07-16 00:14:20|43179.8|43159.8|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|2
1626394470000|2021-07-16 00:14:30|43183.4|43163.4|43181.6|43161.6|43183.4|43163.4|43179.1|43159.1|6
1626394480000|2021-07-16 00:14:40|43183.4|43163.4|43185.9|43165.9|43185.9|43165.9|43181.6|43161.6|1
1626394510000|2021-07-16 00:15:10|||||||||1
1626394520000|2021-07-16 00:15:20|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|4
1626394530000|2021-07-16 00:15:30|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|8
1626394540000|2021-07-16 00:15:40|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|1
1626394550000|2021-07-16 00:15:50|43195.1|43175.1|43196.6|43176.6|43196.6|43176.6|43191.6|43171.6|12
1626394560000|2021-07-16 00:16:00|43191.6|43171.6|43184.1|43164.1|43191.6|43171.6|43184.1|43164.1|43
1626394570000|2021-07-16 00:16:10|43186.6|43166.6|43171.6|43151.6|43186.6|43166.6|43171.6|43151.6|13
1626394580000|2021-07-16 00:16:20|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1626394590000|2021-07-16 00:16:30|43171.6|43151.6|43169.8|43149.8|43171.6|43151.6|43169.8|43149.8|0
1626394600000|2021-07-16 00:16:40|43168.4|43148.4|43156.6|43136.6|43168.4|43148.4|43156.6|43136.6|8
1626394610000|2021-07-16 00:16:50|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|3
1626394620000|2021-07-16 00:17:00|43159.1|43139.1|43161.6|43141.6|43163.4|43143.4|43159.1|43139.1|6
1626394630000|2021-07-16 00:17:10|43164.1|43144.1|43162.3|43142.3|43164.1|43144.1|43161.6|43141.6|19
1626394640000|2021-07-16 00:17:20|43164.1|43144.1|43161.6|43141.6|43164.1|43144.1|43161.6|43141.6|14
1626394650000|2021-07-16 00:17:30|||||||||1
1626394660000|2021-07-16 00:17:40|43159.1|43139.1|43156.6|43136.6|43161.6|43141.6|43156.6|43136.6|2
1626394670000|2021-07-16 00:17:50|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43156.6|43136.6|1
1626394680000|2021-07-16 00:18:00|43159.1|43139.1|43159.1|43139.1|43161.6|43141.6|43159.1|43139.1|4
1626394690000|2021-07-16 00:18:10|43157.3|43137.3|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|9
1626394700000|2021-07-16 00:18:20|43160.9|43140.9|43161.6|43141.6|43161.6|43141.6|43160.9|43140.9|5
1626394710000|2021-07-16 00:18:30|43176.6|43156.6|43174.8|43154.8|43176.6|43156.6|43174.8|43154.8|4
1626394720000|2021-07-16 00:18:40|43174.1|43154.1|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|10
1626394730000|2021-07-16 00:18:50|43176.6|43156.6|43186.6|43166.6|43191.6|43171.6|43176.6|43156.6|22
1626394740000|2021-07-16 00:19:00|43189.1|43169.1|43191.6|43171.6|43191.6|43171.6|43189.1|43169.1|2
1626394750000|2021-07-16 00:19:10|43194.1|43174.1|43191.6|43171.6|43194.1|43174.1|43191.6|43171.6|1
1626394760000|2021-07-16 00:19:20|43192.3|43172.3|43194.1|43174.1|43194.1|43174.1|43192.3|43172.3|2
1626394770000|2021-07-16 00:19:30|43194.8|43174.8|43189.8|43169.8|43194.8|43174.8|43189.8|43169.8|6
1626394780000|2021-07-16 00:19:40|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|1
1626394800000|2021-07-16 00:20:00|43194.1|43174.1|43194.1|43174.1|43194.8|43174.8|43191.6|43171.6|8
1626394820000|2021-07-16 00:20:20|43191.6|43171.6|43196.6|43176.6|43196.6|43176.6|43191.6|43171.6|0
1626394830000|2021-07-16 00:20:30|43194.1|43174.1|43194.1|43174.1|43196.6|43176.6|43194.1|43174.1|8
1626394840000|2021-07-16 00:20:40|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|1
1626394850000|2021-07-16 00:20:50|||||||||1
1626394860000|2021-07-16 00:21:00|43189.1|43169.1|43179.8|43159.8|43189.1|43169.1|43177.3|43157.3|9
1626394870000|2021-07-16 00:21:10|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|0
1626394880000|2021-07-16 00:21:20|43180.9|43160.9|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|2
1626394890000|2021-07-16 00:21:30|43179.8|43159.8|43190.9|43170.9|43190.9|43170.9|43179.8|43159.8|10
1626394900000|2021-07-16 00:21:40|||||||||7
1626394910000|2021-07-16 00:21:50|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|12
1626394920000|2021-07-16 00:22:00|43194.1|43174.1|43189.1|43169.1|43194.1|43174.1|43189.1|43169.1|13
1626394930000|2021-07-16 00:22:10|43188.4|43168.4|43184.1|43164.1|43188.4|43168.4|43184.1|43164.1|2
1626394940000|2021-07-16 00:22:20|43183.4|43163.4|43181.6|43161.6|43183.4|43163.4|43181.6|43161.6|11
1626394960000|2021-07-16 00:22:40|||||||||1
1626394970000|2021-07-16 00:22:50|43180.9|43160.9|43179.1|43159.1|43180.9|43160.9|43179.1|43159.1|0
1626394980000|2021-07-16 00:23:00|||||||||4
1626394990000|2021-07-16 00:23:10|||||||||1
1626395000000|2021-07-16 00:23:20|43178.4|43158.4|43176.6|43156.6|43178.4|43158.4|43176.6|43156.6|0
1626395010000|2021-07-16 00:23:30|43180.9|43160.9|43181.6|43161.6|43181.6|43161.6|43180.9|43160.9|1
1626395020000|2021-07-16 00:23:40|43183.4|43163.4|43181.6|43161.6|43183.4|43163.4|43181.6|43161.6|1
1626395040000|2021-07-16 00:24:00|43184.1|43164.1|43182.3|43162.3|43184.1|43164.1|43182.3|43162.3|0
1626395050000|2021-07-16 00:24:10|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|0
1626395070000|2021-07-16 00:24:30|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|0
1626395080000|2021-07-16 00:24:40|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|1
1626395110000|2021-07-16 00:25:10|43187.3|43167.3|43189.1|43169.1|43190.9|43170.9|43187.3|43167.3|4
1626395120000|2021-07-16 00:25:20|||||||||1
1626395140000|2021-07-16 00:25:40|43187.3|43167.3|43186.6|43166.6|43187.3|43167.3|43186.6|43166.6|1
1626395150000|2021-07-16 00:25:50|||||||||1
1626395160000|2021-07-16 00:26:00|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|2
1626395220000|2021-07-16 00:27:00|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|43179.1|43159.1|3
1626395230000|2021-07-16 00:27:10|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|1
1626395280000|2021-07-16 00:28:00|43179.1|43159.1|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|2
1626395290000|2021-07-16 00:28:10|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|43184.1|43164.1|0
1626395320000|2021-07-16 00:28:40|||||||||1
1626395340000|2021-07-16 00:29:00|43186.6|43166.6|43184.1|43164.1|43186.6|43166.6|43184.1|43164.1|2
1626395370000|2021-07-16 00:29:30|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|2
1626395390000|2021-07-16 00:29:50|43186.6|43166.6|43184.1|43164.1|43186.6|43166.6|43184.1|43164.1|1
1626395400000|2021-07-16 00:30:00|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43184.1|43164.1|0
1626395420000|2021-07-16 00:30:20|43185.1|43165.1|43181.6|43161.6|43185.1|43165.1|43181.6|43161.6|1
1626395450000|2021-07-16 00:30:50|43182.3|43162.3|43184.1|43164.1|43184.1|43164.1|43182.3|43162.3|0
1626395480000|2021-07-16 00:31:20|43185.9|43165.9|43186.6|43166.6|43186.6|43166.6|43185.9|43165.9|0
1626395510000|2021-07-16 00:31:50|43184.1|43164.1|43181.6|43161.6|43184.1|43164.1|43181.6|43161.6|4
1626395520000|2021-07-16 00:32:00|||||||||1
1626395530000|2021-07-16 00:32:10|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|1
1626395550000|2021-07-16 00:32:30|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|0
1626395560000|2021-07-16 00:32:40|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|17
1626395570000|2021-07-16 00:32:50|43174.1|43154.1|43175.9|43155.9|43175.9|43155.9|43174.1|43154.1|0
1626395580000|2021-07-16 00:33:00|43176.6|43156.6|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|5
1626395600000|2021-07-16 00:33:20|43172.3|43152.3|43171.6|43151.6|43172.3|43152.3|43171.6|43151.6|4
1626395610000|2021-07-16 00:33:30|||||||||1
1626395630000|2021-07-16 00:33:50|||||||||3
1626395640000|2021-07-16 00:34:00|43173.3|43153.3|43179.1|43159.1|43179.1|43159.1|43173.3|43153.3|7
1626395660000|2021-07-16 00:34:20|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|43181.6|43161.6|1
1626395700000|2021-07-16 00:35:00|43180.8|43160.8|43176.6|43156.6|43180.8|43160.8|43176.6|43156.6|3
1626395710000|2021-07-16 00:35:10|43189.8|43169.8|43191.6|43171.6|43191.6|43171.6|43189.8|43169.8|6
1626395720000|2021-07-16 00:35:20|43193|43173|43198.3|43178.3|43200.8|43180.8|43193|43173|8
1626395730000|2021-07-16 00:35:30|||||||||1
1626395750000|2021-07-16 00:35:50|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|5
1626395790000|2021-07-16 00:36:30|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|0
1626395800000|2021-07-16 00:36:40|43203.3|43183.3|43202.3|43182.3|43203.3|43183.3|43202.3|43182.3|0
1626395810000|2021-07-16 00:36:50|43201.6|43181.6|43204.1|43184.1|43204.1|43184.1|43201.6|43181.6|1
1626395820000|2021-07-16 00:37:00|43206.6|43186.6|43204.1|43184.1|43206.6|43186.6|43204.1|43184.1|4
1626395840000|2021-07-16 00:37:20|43206.6|43186.6|43204.1|43184.1|43206.6|43186.6|43204.1|43184.1|0
1626395850000|2021-07-16 00:37:30|43206.6|43186.6|43209.1|43189.1|43209.1|43189.1|43206.6|43186.6|12
1626395860000|2021-07-16 00:37:40|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|3
1626395870000|2021-07-16 00:37:50|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|1
1626395880000|2021-07-16 00:38:00|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|4
1626395890000|2021-07-16 00:38:10|43211.6|43191.6|43205.8|43185.8|43211.6|43191.6|43205.8|43185.8|12
1626395900000|2021-07-16 00:38:20|43207.6|43187.6|43205.8|43185.8|43207.6|43187.6|43205.8|43185.8|1
1626395910000|2021-07-16 00:38:30|||||||||2
1626395920000|2021-07-16 00:38:40|43204.1|43184.1|43201.6|43181.6|43204.1|43184.1|43200.8|43180.8|4
1626395930000|2021-07-16 00:38:50|||||||||1
1626395940000|2021-07-16 00:39:00|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|0
1626395980000|2021-07-16 00:39:40|43198.3|43178.3|43206.6|43186.6|43206.6|43186.6|43198.3|43178.3|9
1626395990000|2021-07-16 00:39:50|43208.3|43188.3|43206.6|43186.6|43208.3|43188.3|43206.6|43186.6|0
1626396000000|2021-07-16 00:40:00|||||||||1
1626396010000|2021-07-16 00:40:10|43210.8|43190.8|43209.1|43189.1|43210.8|43190.8|43209.1|43189.1|10
1626396020000|2021-07-16 00:40:20|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|5
1626396040000|2021-07-16 00:40:40|43210.8|43190.8|43209.1|43189.1|43212.6|43192.6|43208.3|43188.3|1
1626396060000|2021-07-16 00:41:00|43208.3|43188.3|43209.1|43189.1|43209.1|43189.1|43208.3|43188.3|0
1626396070000|2021-07-16 00:41:10|43208.3|43188.3|43208.3|43188.3|43212.6|43192.6|43208.3|43188.3|0
1626396080000|2021-07-16 00:41:20|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1626396090000|2021-07-16 00:41:30|43210.1|43190.1|43209.1|43189.1|43210.1|43190.1|43208.3|43188.3|3
1626396100000|2021-07-16 00:41:40|43210.8|43190.8|43213.3|43193.3|43213.3|43193.3|43210.8|43190.8|0
1626396110000|2021-07-16 00:41:50|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|0
1626396120000|2021-07-16 00:42:00|43209.1|43189.1|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|1
1626396140000|2021-07-16 00:42:20|||||||||1
1626396150000|2021-07-16 00:42:30|43210.8|43190.8|43209.1|43189.1|43211.6|43191.6|43208.3|43188.3|3
1626396160000|2021-07-16 00:42:40|43211.6|43191.6|43206.6|43186.6|43211.6|43191.6|43206.6|43186.6|6
1626396180000|2021-07-16 00:43:00|43204.8|43184.8|43206.6|43186.6|43206.6|43186.6|43204.8|43184.8|2
1626396190000|2021-07-16 00:43:10|43204.1|43184.1|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|7
1626396210000|2021-07-16 00:43:30|43200.8|43180.8|43204.1|43184.1|43204.1|43184.1|43199.1|43179.1|1
1626396220000|2021-07-16 00:43:40|43206.6|43186.6|43204.1|43184.1|43206.6|43186.6|43204.1|43184.1|2
1626396240000|2021-07-16 00:44:00|43206.6|43186.6|43209.1|43189.1|43209.1|43189.1|43206.6|43186.6|10
1626396250000|2021-07-16 00:44:10|||||||||1
1626396280000|2021-07-16 00:44:40|43210.8|43190.8|43211.6|43191.6|43211.6|43191.6|43210.8|43190.8|2
1626396290000|2021-07-16 00:44:50|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|0
1626396300000|2021-07-16 00:45:00|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|0
1626396310000|2021-07-16 00:45:10|43214.4|43194.4|43214.4|43194.4|43215.1|43195.1|43214.4|43194.4|1
1626396320000|2021-07-16 00:45:20|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|1
1626396360000|2021-07-16 00:46:00|||||||||2
1626396370000|2021-07-16 00:46:10|43208.3|43188.3|43210.1|43190.1|43210.8|43190.8|43208.3|43188.3|1
1626396380000|2021-07-16 00:46:20|43210.8|43190.8|43210.8|43190.8|43212.6|43192.6|43210.8|43190.8|1
1626396390000|2021-07-16 00:46:30|43211.6|43191.6|43213.3|43193.3|43213.3|43193.3|43211.6|43191.6|2
1626396400000|2021-07-16 00:46:40|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|0
1626396410000|2021-07-16 00:46:50|43212.6|43192.6|43215.1|43195.1|43215.1|43195.1|43212.6|43192.6|0
1626396420000|2021-07-16 00:47:00|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|9
1626396450000|2021-07-16 00:47:30|43216.6|43196.6|43215.8|43195.8|43216.6|43196.6|43215.8|43195.8|3
1626396490000|2021-07-16 00:48:10|43216.6|43196.6|43214.8|43194.8|43216.6|43196.6|43214.8|43194.8|5
1626396500000|2021-07-16 00:48:20|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|6
1626396530000|2021-07-16 00:48:50|||||||||1
1626396550000|2021-07-16 00:49:10|43214.8|43194.8|43230.1|43210.1|43231.9|43211.9|43214.8|43194.8|8
1626396560000|2021-07-16 00:49:20|43233.7|43213.7|43235.1|43215.1|43235.1|43215.1|43233.7|43213.7|5
1626396570000|2021-07-16 00:49:30|43235.8|43215.8|43240.1|43220.1|43241.9|43221.9|43235.8|43215.8|4
1626396590000|2021-07-16 00:49:50|43242.6|43222.6|43242.6|43222.6|43243.3|43223.3|43240.1|43220.1|3
1626396600000|2021-07-16 00:50:00|43240.1|43220.1|43242.6|43222.6|43242.6|43222.6|43240.1|43220.1|2
1626396610000|2021-07-16 00:50:10|||||||||3
1626396620000|2021-07-16 00:50:20|43241.9|43221.9|43240.1|43220.1|43241.9|43221.9|43238.3|43218.3|12
1626396630000|2021-07-16 00:50:30|43240.8|43220.8|43242.6|43222.6|43242.6|43222.6|43240.8|43220.8|3
1626396640000|2021-07-16 00:50:40|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|1
1626396650000|2021-07-16 00:50:50|43241.6|43221.6|43242.6|43222.6|43242.6|43222.6|43241.6|43221.6|1
1626396660000|2021-07-16 00:51:00|43247.6|43227.6|43255.1|43235.1|43255.1|43235.1|43247.6|43227.6|14
1626396670000|2021-07-16 00:51:10|43255.8|43235.8|43259.4|43239.4|43259.4|43239.4|43255.8|43235.8|2
1626396680000|2021-07-16 00:51:20|43258.3|43238.3|43261.9|43241.9|43261.9|43241.9|43257.6|43237.6|1
1626396690000|2021-07-16 00:51:30|43262.6|43242.6|43260.1|43240.1|43262.6|43242.6|43260.1|43240.1|1
1626396700000|2021-07-16 00:51:40|43261.9|43241.9|43262.6|43242.6|43262.6|43242.6|43261.9|43241.9|1
1626396720000|2021-07-16 00:52:00|43265.1|43245.1|43262.6|43242.6|43265.1|43245.1|43262.6|43242.6|1
1626396730000|2021-07-16 00:52:10|43260.8|43240.8|43260.1|43240.1|43260.8|43240.8|43260.1|43240.1|2
1626396750000|2021-07-16 00:52:30|43255.1|43235.1|43252.6|43232.6|43255.1|43235.1|43252.6|43232.6|11
1626396770000|2021-07-16 00:52:50|43250.1|43230.1|43250.1|43230.1|43250.1|43230.1|43250.1|43230.1|2
1626396780000|2021-07-16 00:53:00|43251.9|43231.9|43255.1|43235.1|43255.1|43235.1|43251.9|43231.9|1
1626396790000|2021-07-16 00:53:10|43255.8|43235.8|43257.6|43237.6|43257.6|43237.6|43255.8|43235.8|0
1626396810000|2021-07-16 00:53:30|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|0
1626396820000|2021-07-16 00:53:40|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|0
1626396830000|2021-07-16 00:53:50|43259.4|43239.4|43255.1|43235.1|43259.4|43239.4|43255.1|43235.1|1
1626396840000|2021-07-16 00:54:00|43255.8|43235.8|43257.6|43237.6|43259.4|43239.4|43255.8|43235.8|2
1626396850000|2021-07-16 00:54:10|43255.8|43235.8|43255.1|43235.1|43255.8|43235.8|43255.1|43235.1|2
1626396890000|2021-07-16 00:54:50|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|0
1626396900000|2021-07-16 00:55:00|43253.3|43233.3|43257.6|43237.6|43257.6|43237.6|43253.3|43233.3|8
1626396910000|2021-07-16 00:55:10|||||||||4
1626396920000|2021-07-16 00:55:20|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|0
1626396940000|2021-07-16 00:55:40|43256.9|43236.9|43257.6|43237.6|43257.6|43237.6|43256.9|43236.9|1
1626396970000|2021-07-16 00:56:10|43258.3|43238.3|43255.8|43235.8|43260.1|43240.1|43255.1|43235.1|3
1626396980000|2021-07-16 00:56:20|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|0
1626396990000|2021-07-16 00:56:30|43261.2|43241.2|43262.6|43242.6|43262.6|43242.6|43260.1|43240.1|11
1626397000000|2021-07-16 00:56:40|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43258.3|43238.3|6
1626397020000|2021-07-16 00:57:00|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|0
1626397030000|2021-07-16 00:57:10|43256.9|43236.9|43255.1|43235.1|43256.9|43236.9|43255.1|43235.1|2
1626397040000|2021-07-16 00:57:20|43254.4|43234.4|43250.1|43230.1|43254.4|43234.4|43250.1|43230.1|3
1626397050000|2021-07-16 00:57:30|43247.6|43227.6|43240.1|43220.1|43247.6|43227.6|43240.1|43220.1|8
1626397060000|2021-07-16 00:57:40|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|3
1626397070000|2021-07-16 00:57:50|43235.8|43215.8|43235.1|43215.1|43235.8|43215.8|43235.1|43215.1|4
1626397080000|2021-07-16 00:58:00|||||||||5
1626397120000|2021-07-16 00:58:40|||||||||2
1626397130000|2021-07-16 00:58:50|43237.6|43217.6|43239.4|43219.4|43239.4|43219.4|43237.6|43217.6|0
1626397140000|2021-07-16 00:59:00|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|0
1626397150000|2021-07-16 00:59:10|||||||||2
1626397160000|2021-07-16 00:59:20|43243.7|43223.7|43246.9|43226.9|43246.9|43226.9|43241.9|43221.9|8
1626397170000|2021-07-16 00:59:30|43242.6|43222.6|43240.8|43220.8|43242.6|43222.6|43240.8|43220.8|0
1626397180000|2021-07-16 00:59:40|43240.1|43220.1|43240.1|43220.1|43242.6|43222.6|43240.1|43220.1|1
1626397200000|2021-07-16 01:00:00|43236.6|43216.6|43277.6|43257.6|43277.6|43257.6|43231.6|43211.6|34
1626397210000|2021-07-16 01:00:10|43278.3|43258.3|43270.1|43250.1|43290.1|43270.1|43270.1|43250.1|48
1626397220000|2021-07-16 01:00:20|43265.1|43245.1|43280.1|43260.1|43280.1|43260.1|43265.1|43245.1|12
1626397230000|2021-07-16 01:00:30|43282.6|43262.6|43267.6|43247.6|43285.1|43265.1|43265.8|43245.8|24
1626397240000|2021-07-16 01:00:40|43266.9|43246.9|43277.6|43257.6|43277.6|43257.6|43266.9|43246.9|10
1626397250000|2021-07-16 01:00:50|43278.3|43258.3|43285.1|43265.1|43285.1|43265.1|43278.3|43258.3|11
1626397260000|2021-07-16 01:01:00|43280.1|43260.1|43262.6|43242.6|43280.1|43260.1|43262.6|43242.6|19
1626397270000|2021-07-16 01:01:10|43260.8|43240.8|43253.3|43233.3|43260.8|43240.8|43250.8|43230.8|12
1626397280000|2021-07-16 01:01:20|43252.6|43232.6|43253.3|43233.3|43255.1|43235.1|43250.8|43230.8|16
1626397290000|2021-07-16 01:01:30|43257.6|43237.6|43265.1|43245.1|43272.6|43252.6|43257.6|43237.6|13
1626397300000|2021-07-16 01:01:40|43267.6|43247.6|43263.3|43243.3|43267.6|43247.6|43263.3|43243.3|6
1626397310000|2021-07-16 01:01:50|43264.1|43244.1|43270.8|43250.8|43270.8|43250.8|43264.1|43244.1|8
1626397320000|2021-07-16 01:02:00|43269.4|43249.4|43243.3|43223.3|43269.4|43249.4|43243.3|43223.3|17
1626397330000|2021-07-16 01:02:10|43241.6|43221.6|43236.6|43216.6|43245.8|43225.8|43236.6|43216.6|19
1626397340000|2021-07-16 01:02:20|43230.5|43210.5|43232.6|43212.6|43235.1|43215.1|43230.1|43210.1|14
1626397350000|2021-07-16 01:02:30|43235.1|43215.1|43225.1|43205.1|43235.1|43215.1|43222.6|43202.6|10
1626397360000|2021-07-16 01:02:40|43225.8|43205.8|43227.6|43207.6|43230.1|43210.1|43225.8|43205.8|3
1626397370000|2021-07-16 01:02:50|43225.8|43205.8|43230.1|43210.1|43230.1|43210.1|43225.1|43205.1|8
1626397380000|2021-07-16 01:03:00|43239.4|43219.4|43232.6|43212.6|43241.9|43221.9|43232.6|43212.6|24
1626397390000|2021-07-16 01:03:10|43233.3|43213.3|43225.8|43205.8|43235.1|43215.1|43225.8|43205.8|8
1626397400000|2021-07-16 01:03:20|43225.1|43205.1|43220.1|43200.1|43225.1|43205.1|43220.1|43200.1|5
1626397410000|2021-07-16 01:03:30|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43217.6|43197.6|1
1626397420000|2021-07-16 01:03:40|43220.1|43200.1|43220.1|43200.1|43222.6|43202.6|43217.6|43197.6|2
1626397430000|2021-07-16 01:03:50|43218.3|43198.3|43220.1|43200.1|43220.1|43200.1|43217.6|43197.6|4
1626397440000|2021-07-16 01:04:00|43222.6|43202.6|43227.6|43207.6|43227.6|43207.6|43222.6|43202.6|2
1626397450000|2021-07-16 01:04:10|43229.4|43209.4|43232.6|43212.6|43237.6|43217.6|43229.4|43209.4|6
1626397460000|2021-07-16 01:04:20|43235.8|43215.8|43237.6|43217.6|43237.6|43217.6|43235.1|43215.1|7
1626397470000|2021-07-16 01:04:30|||||||||3
1626397480000|2021-07-16 01:04:40|43240.1|43220.1|43230.1|43210.1|43240.1|43220.1|43227.6|43207.6|22
1626397490000|2021-07-16 01:04:50|43231.9|43211.9|43235.1|43215.1|43235.1|43215.1|43231.9|43211.9|7
1626397500000|2021-07-16 01:05:00|43235.8|43215.8|43247.6|43227.6|43247.6|43227.6|43235.8|43215.8|11
1626397510000|2021-07-16 01:05:10|43252.6|43232.6|43255.1|43235.1|43255.1|43235.1|43252.6|43232.6|0
1626397520000|2021-07-16 01:05:20|43257.6|43237.6|43260.1|43240.1|43264.4|43244.4|43257.6|43237.6|3
1626397530000|2021-07-16 01:05:30|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43257.6|43237.6|2
1626397540000|2021-07-16 01:05:40|43260.1|43240.1|43247.6|43227.6|43260.1|43240.1|43247.6|43227.6|8
1626397550000|2021-07-16 01:05:50|43245.8|43225.8|43252.6|43232.6|43252.6|43232.6|43242.6|43222.6|4
1626397560000|2021-07-16 01:06:00|43255.1|43235.1|43265.1|43245.1|43265.1|43245.1|43255.1|43235.1|9
1626397570000|2021-07-16 01:06:10|43262.6|43242.6|43265.1|43245.1|43267.6|43247.6|43262.6|43242.6|1
1626397580000|2021-07-16 01:06:20|43262.6|43242.6|43261.9|43241.9|43262.6|43242.6|43260.1|43240.1|0
1626397590000|2021-07-16 01:06:30|43262.6|43242.6|43260.8|43240.8|43262.6|43242.6|43260.1|43240.1|1
1626397600000|2021-07-16 01:06:40|43260.1|43240.1|43262.6|43242.6|43262.6|43242.6|43260.1|43240.1|0
1626397610000|2021-07-16 01:06:50|43260.8|43240.8|43265.1|43245.1|43265.1|43245.1|43260.1|43240.1|1
1626397620000|2021-07-16 01:07:00|43267.6|43247.6|43265.1|43245.1|43270.1|43250.1|43265.1|43245.1|6
1626397630000|2021-07-16 01:07:10|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|1
1626397640000|2021-07-16 01:07:20|43269.4|43249.4|43260.1|43240.1|43271.9|43251.9|43260.1|43240.1|9
1626397650000|2021-07-16 01:07:30|43262.6|43242.6|43267.6|43247.6|43267.6|43247.6|43262.6|43242.6|2
1626397660000|2021-07-16 01:07:40|43269.4|43249.4|43280.1|43260.1|43280.1|43260.1|43267.6|43247.6|24
1626397670000|2021-07-16 01:07:50|43281.9|43261.9|43290.1|43270.1|43290.1|43270.1|43281.9|43261.9|5
1626397680000|2021-07-16 01:08:00|43288.3|43268.3|43282.6|43262.6|43290.1|43270.1|43282.6|43262.6|9
1626397690000|2021-07-16 01:08:10|||||||||3
1626397700000|2021-07-16 01:08:20|43284.4|43264.4|43285.1|43265.1|43286.9|43266.9|43284.4|43264.4|3
1626397710000|2021-07-16 01:08:30|43284.4|43264.4|43287.6|43267.6|43287.6|43267.6|43282.6|43262.6|5
1626397720000|2021-07-16 01:08:40|43285.1|43265.1|43282.6|43262.6|43285.1|43265.1|43280.1|43260.1|3
1626397730000|2021-07-16 01:08:50|43285.1|43265.1|43285.1|43265.1|43285.1|43265.1|43284.4|43264.4|2
1626397740000|2021-07-16 01:09:00|43288.6|43268.6|43295.1|43275.1|43296.9|43276.9|43288.3|43268.3|22
1626397750000|2021-07-16 01:09:10|43294.4|43274.4|43292.6|43272.6|43297.6|43277.6|43292.6|43272.6|13
1626397760000|2021-07-16 01:09:20|43290.1|43270.1|43292.6|43272.6|43292.6|43272.6|43287.6|43267.6|8
1626397770000|2021-07-16 01:09:30|43293.3|43273.3|43295.1|43275.1|43296.1|43276.1|43292.6|43272.6|1
1626397780000|2021-07-16 01:09:40|43295.8|43275.8|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|1
1626397790000|2021-07-16 01:09:50|43295.1|43275.1|43297.6|43277.6|43299.4|43279.4|43293.3|43273.3|5
1626397800000|2021-07-16 01:10:00|43295.1|43275.1|43310.1|43290.1|43317.6|43297.6|43295.1|43275.1|44
1626397810000|2021-07-16 01:10:10|43305.1|43285.1|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|6
1626397820000|2021-07-16 01:10:20|43305.1|43285.1|43288.3|43268.3|43305.1|43285.1|43288.3|43268.3|17
1626397830000|2021-07-16 01:10:30|43290.1|43270.1|43322.6|43302.6|43324.4|43304.4|43287.6|43267.6|12
1626397840000|2021-07-16 01:10:40|43324.4|43304.4|43320.8|43300.8|43326.9|43306.9|43318.3|43298.3|13
1626397850000|2021-07-16 01:10:50|43323.3|43303.3|43325.1|43305.1|43325.1|43305.1|43320.8|43300.8|6
1626397860000|2021-07-16 01:11:00|43324.4|43304.4|43320.1|43300.1|43324.4|43304.4|43320.1|43300.1|8
1626397870000|2021-07-16 01:11:10|43319.4|43299.4|43317.6|43297.6|43319.4|43299.4|43315.1|43295.1|1
1626397880000|2021-07-16 01:11:20|43320.8|43300.8|43322.6|43302.6|43324.4|43304.4|43320.8|43300.8|11
1626397890000|2021-07-16 01:11:30|43320.1|43300.1|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|0
1626397900000|2021-07-16 01:11:40|43315.1|43295.1|43308.3|43288.3|43315.1|43295.1|43308.3|43288.3|10
1626397910000|2021-07-16 01:11:50|43305.1|43285.1|43303.3|43283.3|43307.6|43287.6|43303.3|43283.3|1
1626397920000|2021-07-16 01:12:00|43305.1|43285.1|43307.6|43287.6|43307.6|43287.6|43305.1|43285.1|7
1626397930000|2021-07-16 01:12:10|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|17
1626397940000|2021-07-16 01:12:20|43312.6|43292.6|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|5
1626397960000|2021-07-16 01:12:40|43315.1|43295.1|43322.6|43302.6|43325.1|43305.1|43315.1|43295.1|8
1626397970000|2021-07-16 01:12:50|43321.9|43301.9|43320.8|43300.8|43327.6|43307.6|43320.1|43300.1|10
1626397980000|2021-07-16 01:13:00|43320.1|43300.1|43323.3|43303.3|43323.3|43303.3|43315.1|43295.1|12
1626397990000|2021-07-16 01:13:10|43322.6|43302.6|43320.1|43300.1|43327.6|43307.6|43320.1|43300.1|19
1626398000000|2021-07-16 01:13:20|43317.6|43297.6|43315.1|43295.1|43317.6|43297.6|43315.1|43295.1|2
1626398020000|2021-07-16 01:13:40|||||||||6
1626398030000|2021-07-16 01:13:50|||||||||2
1626398040000|2021-07-16 01:14:00|43312.6|43292.6|43317.6|43297.6|43317.6|43297.6|43312.6|43292.6|3
1626398050000|2021-07-16 01:14:10|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43312.6|43292.6|4
1626398060000|2021-07-16 01:14:20|43313.3|43293.3|43310.1|43290.1|43313.3|43293.3|43310.1|43290.1|0
1626398070000|2021-07-16 01:14:30|43307.6|43287.6|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|8
1626398080000|2021-07-16 01:14:40|43302.6|43282.6|43287.6|43267.6|43302.6|43282.6|43287.6|43267.6|6
1626398090000|2021-07-16 01:14:50|43283.3|43263.3|43282.6|43262.6|43285.1|43265.1|43282.6|43262.6|1
1626398100000|2021-07-16 01:15:00|43285.1|43265.1|43285.1|43265.1|43287.6|43267.6|43285.1|43265.1|0
1626398110000|2021-07-16 01:15:10|43287.6|43267.6|43290.1|43270.1|43290.1|43270.1|43285.8|43265.8|5
1626398120000|2021-07-16 01:15:20|43288.3|43268.3|43292.6|43272.6|43292.6|43272.6|43287.6|43267.6|4
1626398130000|2021-07-16 01:15:30|43295.1|43275.1|43292.6|43272.6|43297.6|43277.6|43292.6|43272.6|9
1626398140000|2021-07-16 01:15:40|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|43290.1|43270.1|3
1626398150000|2021-07-16 01:15:50|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|1
1626398160000|2021-07-16 01:16:00|43290.1|43270.1|43297.6|43277.6|43297.6|43277.6|43290.1|43270.1|3
1626398170000|2021-07-16 01:16:10|43300.1|43280.1|43297.6|43277.6|43300.1|43280.1|43295.1|43275.1|6
1626398180000|2021-07-16 01:16:20|43298.3|43278.3|43310.1|43290.1|43312.6|43292.6|43298.3|43278.3|10
1626398190000|2021-07-16 01:16:30|43310.8|43290.8|43314.4|43294.4|43317.6|43297.6|43310.8|43290.8|4
1626398200000|2021-07-16 01:16:40|43315.1|43295.1|43317.6|43297.6|43320.1|43300.1|43312.6|43292.6|37
1626398210000|2021-07-16 01:16:50|43320.1|43300.1|43317.6|43297.6|43322.6|43302.6|43317.6|43297.6|4
1626398220000|2021-07-16 01:17:00|43320.1|43300.1|43334.4|43314.4|43334.4|43314.4|43317.6|43297.6|23
1626398230000|2021-07-16 01:17:10|43335.1|43315.1|43337.6|43317.6|43342.6|43322.6|43335.1|43315.1|6
1626398240000|2021-07-16 01:17:20|43340.1|43320.1|43345.1|43325.1|43345.1|43325.1|43335.1|43315.1|10
1626398250000|2021-07-16 01:17:30|43349.4|43329.4|43346.9|43326.9|43349.4|43329.4|43346.9|43326.9|6
1626398260000|2021-07-16 01:17:40|43349.4|43329.4|43350.1|43330.1|43352.6|43332.6|43349.4|43329.4|6
1626398270000|2021-07-16 01:17:50|43350.8|43330.8|43352.6|43332.6|43352.6|43332.6|43347.6|43327.6|20
1626398280000|2021-07-16 01:18:00|43350.1|43330.1|43355.1|43335.1|43355.1|43335.1|43350.1|43330.1|6
1626398290000|2021-07-16 01:18:10|||||||||8
1626398310000|2021-07-16 01:18:30|43353.3|43333.3|43343.3|43323.3|43353.3|43333.3|43343.3|43323.3|6
1626398320000|2021-07-16 01:18:40|43340.8|43320.8|43337.6|43317.6|43342.6|43322.6|43337.6|43317.6|3
1626398330000|2021-07-16 01:18:50|43340.1|43320.1|43342.6|43322.6|43342.6|43322.6|43337.6|43317.6|6
1626398340000|2021-07-16 01:19:00|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|4
1626398350000|2021-07-16 01:19:10|43347.6|43327.6|43354.4|43334.4|43354.4|43334.4|43345.1|43325.1|17
1626398360000|2021-07-16 01:19:20|43356.9|43336.9|43355.1|43335.1|43356.9|43336.9|43355.1|43335.1|4
1626398370000|2021-07-16 01:19:30|43353.3|43333.3|43350.1|43330.1|43353.3|43333.3|43350.1|43330.1|7
1626398380000|2021-07-16 01:19:40|43347.6|43327.6|43340.1|43320.1|43347.6|43327.6|43340.1|43320.1|4
1626398390000|2021-07-16 01:19:50|||||||||2
1626398400000|2021-07-16 01:20:00|43337.6|43317.6|43337.6|43317.6|43340.1|43320.1|43337.6|43317.6|1
1626398410000|2021-07-16 01:20:10|43335.1|43315.1|43332.6|43312.6|43335.1|43315.1|43332.6|43312.6|14
1626398420000|2021-07-16 01:20:20|43333.3|43313.3|43327.6|43307.6|43335.1|43315.1|43327.6|43307.6|8
1626398430000|2021-07-16 01:20:30|43326.9|43306.9|43327.6|43307.6|43329.4|43309.4|43325.1|43305.1|2
1626398440000|2021-07-16 01:20:40|43328.3|43308.3|43327.6|43307.6|43332.6|43312.6|43327.6|43307.6|0
1626398450000|2021-07-16 01:20:50|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43327.6|43307.6|0
1626398460000|2021-07-16 01:21:00|43328.3|43308.3|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|3
1626398470000|2021-07-16 01:21:10|43325.1|43305.1|43327.6|43307.6|43330.1|43310.1|43325.1|43305.1|1
1626398480000|2021-07-16 01:21:20|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|4
1626398490000|2021-07-16 01:21:30|43305.1|43285.1|43302.6|43282.6|43305.1|43285.1|43297.6|43277.6|16
1626398510000|2021-07-16 01:21:50|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|6
1626398520000|2021-07-16 01:22:00|43305.1|43285.1|43302.6|43282.6|43307.6|43287.6|43302.6|43282.6|0
1626398530000|2021-07-16 01:22:10|43305.1|43285.1|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|3
1626398550000|2021-07-16 01:22:30|43304.4|43284.4|43295.1|43275.1|43304.4|43284.4|43295.1|43275.1|10
1626398560000|2021-07-16 01:22:40|43293.6|43273.6|43285.1|43265.1|43293.6|43273.6|43285.1|43265.1|9
1626398570000|2021-07-16 01:22:50|43287.6|43267.6|43290.1|43270.1|43292.6|43272.6|43285.1|43265.1|15
1626398580000|2021-07-16 01:23:00|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|3
1626398600000|2021-07-16 01:23:20|43295.1|43275.1|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|0
1626398610000|2021-07-16 01:23:30|43300.1|43280.1|43305.8|43285.8|43310.8|43290.8|43300.1|43280.1|20
1626398620000|2021-07-16 01:23:40|43303.3|43283.3|43297.6|43277.6|43303.3|43283.3|43297.6|43277.6|9
1626398630000|2021-07-16 01:23:50|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43293.3|43273.3|9
1626398640000|2021-07-16 01:24:00|43297.6|43277.6|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|1
1626398650000|2021-07-16 01:24:10|43297.6|43277.6|43295.1|43275.1|43300.1|43280.1|43295.1|43275.1|1
1626398660000|2021-07-16 01:24:20|||||||||8
1626398670000|2021-07-16 01:24:30|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43290.1|43270.1|0
1626398680000|2021-07-16 01:24:40|43290.1|43270.1|43295.1|43275.1|43295.1|43275.1|43290.1|43270.1|1
1626398690000|2021-07-16 01:24:50|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|5
1626398700000|2021-07-16 01:25:00|43295.1|43275.1|43285.1|43265.1|43295.1|43275.1|43285.1|43265.1|14
1626398710000|2021-07-16 01:25:10|43282.6|43262.6|43287.6|43267.6|43287.6|43267.6|43282.6|43262.6|4
1626398720000|2021-07-16 01:25:20|43290.1|43270.1|43290.1|43270.1|43292.6|43272.6|43290.1|43270.1|1
1626398730000|2021-07-16 01:25:30|43295.1|43275.1|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|3
1626398740000|2021-07-16 01:25:40|43301.9|43281.9|43302.6|43282.6|43305.1|43285.1|43301.9|43281.9|7
1626398750000|2021-07-16 01:25:50|43305.1|43285.1|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|0
1626398760000|2021-07-16 01:26:00|43305.1|43285.1|43312.6|43292.6|43312.6|43292.6|43305.1|43285.1|6
1626398770000|2021-07-16 01:26:10|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|1
1626398780000|2021-07-16 01:26:20|43312.6|43292.6|43310.1|43290.1|43312.6|43292.6|43310.1|43290.1|3
1626398790000|2021-07-16 01:26:30|43312.6|43292.6|43313.3|43293.3|43313.3|43293.3|43312.6|43292.6|0
1626398800000|2021-07-16 01:26:40|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43312.6|43292.6|0
1626398810000|2021-07-16 01:26:50|43313.6|43293.6|43310.1|43290.1|43313.6|43293.6|43310.1|43290.1|4
1626398820000|2021-07-16 01:27:00|43311.9|43291.9|43320.8|43300.8|43322.6|43302.6|43311.9|43291.9|3
1626398830000|2021-07-16 01:27:10|43320.1|43300.1|43320.1|43300.1|43322.6|43302.6|43317.6|43297.6|0
1626398840000|2021-07-16 01:27:20|||||||||1
1626398850000|2021-07-16 01:27:30|43322.6|43302.6|43317.6|43297.6|43322.6|43302.6|43317.6|43297.6|7
1626398860000|2021-07-16 01:27:40|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|43315.8|43295.8|0
1626398870000|2021-07-16 01:27:50|43315.1|43295.1|43310.8|43290.8|43315.1|43295.1|43310.8|43290.8|0
1626398880000|2021-07-16 01:28:00|43312.6|43292.6|43308.3|43288.3|43313.3|43293.3|43308.3|43288.3|3
1626398890000|2021-07-16 01:28:10|43310.1|43290.1|43317.6|43297.6|43317.6|43297.6|43310.1|43290.1|9
1626398900000|2021-07-16 01:28:20|43320.1|43300.1|43322.6|43302.6|43322.6|43302.6|43320.1|43300.1|5
1626398910000|2021-07-16 01:28:30|43320.1|43300.1|43325.1|43305.1|43325.1|43305.1|43320.1|43300.1|2
1626398920000|2021-07-16 01:28:40|43322.6|43302.6|43323.3|43303.3|43325.1|43305.1|43322.6|43302.6|0
1626398930000|2021-07-16 01:28:50|43320.8|43300.8|43325.1|43305.1|43325.1|43305.1|43320.8|43300.8|3
1626398940000|2021-07-16 01:29:00|43320.1|43300.1|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|3
1626398950000|2021-07-16 01:29:10|43313.3|43293.3|43307.6|43287.6|43313.3|43293.3|43307.6|43287.6|2
1626398960000|2021-07-16 01:29:20|43310.1|43290.1|43310.8|43290.8|43312.6|43292.6|43307.6|43287.6|1
1626398970000|2021-07-16 01:29:30|43310.1|43290.1|43310.1|43290.1|43312.6|43292.6|43310.1|43290.1|0
1626398980000|2021-07-16 01:29:40|43307.6|43287.6|43312.6|43292.6|43312.6|43292.6|43307.6|43287.6|2
1626398990000|2021-07-16 01:29:50|43310.1|43290.1|43312.6|43292.6|43312.6|43292.6|43310.1|43290.1|0
1626399000000|2021-07-16 01:30:00|43315.1|43295.1|43330.1|43310.1|43330.1|43310.1|43315.1|43295.1|7
1626399010000|2021-07-16 01:30:10|43332.6|43312.6|43332.6|43312.6|43334.4|43314.4|43327.6|43307.6|4
1626399020000|2021-07-16 01:30:20|43330.8|43310.8|43327.6|43307.6|43330.8|43310.8|43327.6|43307.6|1
1626399030000|2021-07-16 01:30:30|43325.1|43305.1|43322.6|43302.6|43325.1|43305.1|43320.8|43300.8|5
1626399040000|2021-07-16 01:30:40|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|0
1626399050000|2021-07-16 01:30:50|43321.9|43301.9|43322.6|43302.6|43322.6|43302.6|43320.1|43300.1|1
1626399060000|2021-07-16 01:31:00|43324.4|43304.4|43333.6|43313.6|43333.6|43313.6|43322.6|43302.6|4
1626399070000|2021-07-16 01:31:10|43334.4|43314.4|43340.1|43320.1|43340.1|43320.1|43334.4|43314.4|4
1626399080000|2021-07-16 01:31:20|43342.6|43322.6|43340.1|43320.1|43342.6|43322.6|43340.1|43320.1|5
1626399090000|2021-07-16 01:31:30|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|3
1626399100000|2021-07-16 01:31:40|43336.9|43316.9|43337.6|43317.6|43337.6|43317.6|43335.1|43315.1|4
1626399110000|2021-07-16 01:31:50|43339.4|43319.4|43335.1|43315.1|43340.1|43320.1|43335.1|43315.1|9
1626399120000|2021-07-16 01:32:00|43333.3|43313.3|43337.6|43317.6|43339.4|43319.4|43332.6|43312.6|13
1626399130000|2021-07-16 01:32:10|43335.1|43315.1|43340.1|43320.1|43340.1|43320.1|43335.1|43315.1|2
1626399140000|2021-07-16 01:32:20|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|0
1626399150000|2021-07-16 01:32:30|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43342.6|43322.6|0
1626399160000|2021-07-16 01:32:40|43342.6|43322.6|43347.6|43327.6|43347.6|43327.6|43342.6|43322.6|6
1626399170000|2021-07-16 01:32:50|43345.8|43325.8|43347.6|43327.6|43347.6|43327.6|43345.1|43325.1|0
1626399180000|2021-07-16 01:33:00|43352.6|43332.6|43355.1|43335.1|43355.1|43335.1|43350.1|43330.1|14
1626399190000|2021-07-16 01:33:10|43357.6|43337.6|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|8
1626399200000|2021-07-16 01:33:20|43358.6|43338.6|43362.6|43342.6|43365.1|43345.1|43358.6|43338.6|10
1626399210000|2021-07-16 01:33:30|43364.4|43344.4|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|1
1626399220000|2021-07-16 01:33:40|43363.3|43343.3|43367.6|43347.6|43367.6|43347.6|43362.6|43342.6|3
1626399230000|2021-07-16 01:33:50|43365.1|43345.1|43370.1|43350.1|43370.1|43350.1|43365.1|43345.1|9
1626399240000|2021-07-16 01:34:00|43369.4|43349.4|43375.1|43355.1|43375.1|43355.1|43367.6|43347.6|29
1626399250000|2021-07-16 01:34:10|43374.4|43354.4|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|10
1626399260000|2021-07-16 01:34:20|43374.4|43354.4|43375.1|43355.1|43377.6|43357.6|43372.6|43352.6|8
1626399270000|2021-07-16 01:34:30|43373.3|43353.3|43375.1|43355.1|43375.1|43355.1|43370.1|43350.1|10
1626399280000|2021-07-16 01:34:40|43376.9|43356.9|43375.1|43355.1|43377.6|43357.6|43375.1|43355.1|6
1626399290000|2021-07-16 01:34:50|43373.3|43353.3|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|19
1626399300000|2021-07-16 01:35:00|43379.4|43359.4|43390.1|43370.1|43390.1|43370.1|43379.4|43359.4|27
1626399310000|2021-07-16 01:35:10|43391.9|43371.9|43396.9|43376.9|43396.9|43376.9|43387.6|43367.6|14
1626399320000|2021-07-16 01:35:20|43394.4|43374.4|43405.1|43385.1|43405.1|43385.1|43394.4|43374.4|24
1626399330000|2021-07-16 01:35:30|43403.3|43383.3|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|2
1626399340000|2021-07-16 01:35:40|43402.6|43382.6|43397.6|43377.6|43402.6|43382.6|43395.1|43375.1|4
1626399350000|2021-07-16 01:35:50|43395.8|43375.8|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|2
1626399360000|2021-07-16 01:36:00|43395.8|43375.8|43395.1|43375.1|43400.1|43380.1|43395.1|43375.1|4
1626399370000|2021-07-16 01:36:10|43390.8|43370.8|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|13
1626399380000|2021-07-16 01:36:20|43390.1|43370.1|43400.1|43380.1|43400.1|43380.1|43390.1|43370.1|7
1626399390000|2021-07-16 01:36:30|43402.6|43382.6|43398.3|43378.3|43402.6|43382.6|43398.3|43378.3|2
1626399400000|2021-07-16 01:36:40|43396.9|43376.9|43392.6|43372.6|43396.9|43376.9|43392.6|43372.6|11
1626399410000|2021-07-16 01:36:50|43395.1|43375.1|43390.1|43370.1|43395.1|43375.1|43390.1|43370.1|2
1626399420000|2021-07-16 01:37:00|43386.6|43366.6|43382.6|43362.6|43388.3|43368.3|43382.6|43362.6|12
1626399430000|2021-07-16 01:37:10|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|3
1626399440000|2021-07-16 01:37:20|43380.1|43360.1|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|2
1626399450000|2021-07-16 01:37:30|43380.1|43360.1|43390.1|43370.1|43390.1|43370.1|43377.6|43357.6|9
1626399460000|2021-07-16 01:37:40|43392.6|43372.6|43395.1|43375.1|43395.1|43375.1|43392.6|43372.6|0
1626399470000|2021-07-16 01:37:50|43395.8|43375.8|43400.1|43380.1|43401.9|43381.9|43394.4|43374.4|2
1626399480000|2021-07-16 01:38:00|43397.6|43377.6|43397.6|43377.6|43402.6|43382.6|43397.6|43377.6|7
1626399490000|2021-07-16 01:38:10|43400.1|43380.1|43402.6|43382.6|43402.6|43382.6|43400.1|43380.1|8
1626399500000|2021-07-16 01:38:20|43405.1|43385.1|43400.1|43380.1|43405.1|43385.1|43400.1|43380.1|8
1626399510000|2021-07-16 01:38:30|43401.9|43381.9|43400.1|43380.1|43402.6|43382.6|43397.6|43377.6|3
1626399520000|2021-07-16 01:38:40|43402.6|43382.6|43397.6|43377.6|43402.6|43382.6|43397.6|43377.6|1
1626399530000|2021-07-16 01:38:50|43396.9|43376.9|43395.1|43375.1|43396.9|43376.9|43395.1|43375.1|3
1626399540000|2021-07-16 01:39:00|43397.6|43377.6|43402.6|43382.6|43402.6|43382.6|43395.1|43375.1|10
1626399550000|2021-07-16 01:39:10|43404.4|43384.4|43405.1|43385.1|43405.1|43385.1|43404.4|43384.4|4
1626399560000|2021-07-16 01:39:20|43406.9|43386.9|43412.6|43392.6|43412.6|43392.6|43406.9|43386.9|8
1626399570000|2021-07-16 01:39:30|43410.8|43390.8|43417.6|43397.6|43417.6|43397.6|43410.1|43390.1|18
1626399580000|2021-07-16 01:39:40|43420.1|43400.1|43426.1|43406.1|43426.1|43406.1|43420.1|43400.1|13
1626399590000|2021-07-16 01:39:50|43429.4|43409.4|43435.4|43415.4|43437.9|43417.9|43429.4|43409.4|17
1626399600000|2021-07-16 01:40:00|43436.1|43416.1|43431.9|43411.9|43437.9|43417.9|43431.1|43411.1|9
1626399610000|2021-07-16 01:40:10|43432.6|43412.6|43427.6|43407.6|43435.1|43415.1|43427.6|43407.6|13
1626399620000|2021-07-16 01:40:20|43428.3|43408.3|43436.9|43416.9|43439.4|43419.4|43428.3|43408.3|9
1626399630000|2021-07-16 01:40:30|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43430.1|43410.1|14
1626399640000|2021-07-16 01:40:40|43433.3|43413.3|43435.1|43415.1|43435.1|43415.1|43430.8|43410.8|6
1626399650000|2021-07-16 01:40:50|43432.6|43412.6|43425.8|43405.8|43432.6|43412.6|43425.8|43405.8|10
1626399660000|2021-07-16 01:41:00|43427.6|43407.6|43420.1|43400.1|43430.1|43410.1|43420.1|43400.1|16
1626399670000|2021-07-16 01:41:10|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43415.1|43395.1|4
1626399680000|2021-07-16 01:41:20|43415.1|43395.1|43402.6|43382.6|43415.1|43395.1|43402.6|43382.6|24
1626399690000|2021-07-16 01:41:30|43405.1|43385.1|43393.3|43373.3|43405.1|43385.1|43393.3|43373.3|19
1626399700000|2021-07-16 01:41:40|43395.1|43375.1|43390.1|43370.1|43395.1|43375.1|43390.1|43370.1|3
1626399710000|2021-07-16 01:41:50|43392.6|43372.6|43397.6|43377.6|43397.6|43377.6|43392.6|43372.6|3
1626399720000|2021-07-16 01:42:00|43399.4|43379.4|43400.1|43380.1|43400.1|43380.1|43399.4|43379.4|8
1626399730000|2021-07-16 01:42:10|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|43402.6|43382.6|2
1626399740000|2021-07-16 01:42:20|43400.1|43380.1|43397.6|43377.6|43400.1|43380.1|43397.6|43377.6|11
1626399750000|2021-07-16 01:42:30|43400.1|43380.1|43395.1|43375.1|43400.1|43380.1|43395.1|43375.1|5
1626399760000|2021-07-16 01:42:40|43397.6|43377.6|43392.6|43372.6|43397.6|43377.6|43392.6|43372.6|1
1626399770000|2021-07-16 01:42:50|||||||||1
1626399780000|2021-07-16 01:43:00|43391.9|43371.9|43395.1|43375.1|43395.1|43375.1|43391.9|43371.9|3
1626399790000|2021-07-16 01:43:10|43393.3|43373.3|43395.1|43375.1|43395.1|43375.1|43392.6|43372.6|2
1626399800000|2021-07-16 01:43:20|||||||||1
1626399810000|2021-07-16 01:43:30|43400.1|43380.1|43397.6|43377.6|43400.1|43380.1|43397.6|43377.6|3
1626399820000|2021-07-16 01:43:40|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|3
1626399830000|2021-07-16 01:43:50|43397.6|43377.6|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|4
1626399840000|2021-07-16 01:44:00|43390.8|43370.8|43380.1|43360.1|43390.8|43370.8|43380.1|43360.1|5
1626399850000|2021-07-16 01:44:10|43379.4|43359.4|43377.6|43357.6|43379.4|43359.4|43377.6|43357.6|2
1626399860000|2021-07-16 01:44:20|43380.1|43360.1|43375.1|43355.1|43380.1|43360.1|43375.1|43355.1|0
1626399870000|2021-07-16 01:44:30|43372.6|43352.6|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|7
1626399880000|2021-07-16 01:44:40|43368.3|43348.3|43367.6|43347.6|43372.6|43352.6|43367.6|43347.6|0
1626399890000|2021-07-16 01:44:50|43370.1|43350.1|43377.6|43357.6|43377.6|43357.6|43370.1|43350.1|7
1626399900000|2021-07-16 01:45:00|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|6
1626399910000|2021-07-16 01:45:10|43375.1|43355.1|43370.8|43350.8|43375.1|43355.1|43370.8|43350.8|10
1626399920000|2021-07-16 01:45:20|43372.6|43352.6|43384.4|43364.4|43384.4|43364.4|43372.6|43352.6|13
1626399930000|2021-07-16 01:45:30|43385.1|43365.1|43391.9|43371.9|43391.9|43371.9|43385.1|43365.1|3
1626399940000|2021-07-16 01:45:40|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43390.1|43370.1|5
1626399950000|2021-07-16 01:45:50|43391.9|43371.9|43387.6|43367.6|43394.4|43374.4|43387.6|43367.6|5
1626399960000|2021-07-16 01:46:00|43390.1|43370.1|43382.6|43362.6|43390.1|43370.1|43382.6|43362.6|7
1626399970000|2021-07-16 01:46:10|43384.4|43364.4|43382.6|43362.6|43387.6|43367.6|43382.6|43362.6|3
1626399980000|2021-07-16 01:46:20|43381.9|43361.9|43380.1|43360.1|43381.9|43361.9|43380.1|43360.1|0
1626399990000|2021-07-16 01:46:30|||||||||2
1626400000000|2021-07-16 01:46:40|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|2
1626400010000|2021-07-16 01:46:50|43375.8|43355.8|43377.6|43357.6|43377.6|43357.6|43375.1|43355.1|2
1626400020000|2021-07-16 01:47:00|43380.1|43360.1|43385.1|43365.1|43385.1|43365.1|43380.1|43360.1|4
1626400030000|2021-07-16 01:47:10|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|1
1626400040000|2021-07-16 01:47:20|43381.9|43361.9|43375.8|43355.8|43381.9|43361.9|43374|43354|3
1626400050000|2021-07-16 01:47:30|43375.1|43355.1|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|9
1626400060000|2021-07-16 01:47:40|||||||||2
1626400070000|2021-07-16 01:47:50|43366.5|43346.5|43365.8|43345.8|43368.3|43348.3|43365.8|43345.8|3
1626400080000|2021-07-16 01:48:00|43366.5|43346.5|43370.1|43350.1|43370.1|43350.1|43365.1|43345.1|4
1626400090000|2021-07-16 01:48:10|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|0
1626400110000|2021-07-16 01:48:30|43370.8|43350.8|43370.1|43350.1|43371.9|43351.9|43370.1|43350.1|0
1626400120000|2021-07-16 01:48:40|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|3
1626400130000|2021-07-16 01:48:50|43368.3|43348.3|43365.1|43345.1|43370.1|43350.1|43365.1|43345.1|1
1626400140000|2021-07-16 01:49:00|43367.6|43347.6|43365.1|43345.1|43370.1|43350.1|43365.1|43345.1|11
1626400150000|2021-07-16 01:49:10|43367.6|43347.6|43362.6|43342.6|43367.6|43347.6|43362.6|43342.6|2
1626400160000|2021-07-16 01:49:20|43364.4|43344.4|43367.6|43347.6|43367.6|43347.6|43362.6|43342.6|11
1626400170000|2021-07-16 01:49:30|43369.4|43349.4|43380.1|43360.1|43380.1|43360.1|43369.4|43349.4|4
1626400180000|2021-07-16 01:49:40|43377.6|43357.6|43375.1|43355.1|43377.6|43357.6|43375.1|43355.1|7
1626400190000|2021-07-16 01:49:50|43372.6|43352.6|43370.8|43350.8|43372.6|43352.6|43370.8|43350.8|1
1626400200000|2021-07-16 01:50:00|43370.1|43350.1|43367.6|43347.6|43370.1|43350.1|43367.6|43347.6|7
1626400210000|2021-07-16 01:50:10|43369.4|43349.4|43370.1|43350.1|43370.1|43350.1|43369.4|43349.4|5
1626400220000|2021-07-16 01:50:20|43370.8|43350.8|43370.1|43350.1|43375.1|43355.1|43370.1|43350.1|5
1626400230000|2021-07-16 01:50:30|43368.3|43348.3|43362.6|43342.6|43368.3|43348.3|43362.6|43342.6|7
1626400240000|2021-07-16 01:50:40|43360.1|43340.1|43357.6|43337.6|43362.6|43342.6|43357.6|43337.6|1
1626400250000|2021-07-16 01:50:50|43360.1|43340.1|43362.6|43342.6|43362.6|43342.6|43360.1|43340.1|0
1626400260000|2021-07-16 01:51:00|43360.1|43340.1|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|2
1626400270000|2021-07-16 01:51:10|43359.4|43339.4|43355.1|43335.1|43360.1|43340.1|43355.1|43335.1|7
1626400280000|2021-07-16 01:51:20|43353.3|43333.3|43350.1|43330.1|43353.3|43333.3|43350.1|43330.1|11
1626400290000|2021-07-16 01:51:30|43348.3|43328.3|43345.1|43325.1|43348.3|43328.3|43345.1|43325.1|5
1626400300000|2021-07-16 01:51:40|43342.6|43322.6|43345.1|43325.1|43345.1|43325.1|43342.6|43322.6|1
1626400310000|2021-07-16 01:51:50|||||||||15
1626400320000|2021-07-16 01:52:00|43340.1|43320.1|43330.8|43310.8|43340.1|43320.1|43330.8|43310.8|9
1626400330000|2021-07-16 01:52:10|43329|43309|43325.1|43305.1|43330.8|43310.8|43325.1|43305.1|7
1626400340000|2021-07-16 01:52:20|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|3
1626400350000|2021-07-16 01:52:30|43330.1|43310.1|43330.1|43310.1|43332.6|43312.6|43330.1|43310.1|4
1626400360000|2021-07-16 01:52:40|43325.1|43305.1|43327.6|43307.6|43327.6|43307.6|43325.1|43305.1|3
1626400370000|2021-07-16 01:52:50|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43325.1|43305.1|3
1626400380000|2021-07-16 01:53:00|43327.6|43307.6|43322.6|43302.6|43327.6|43307.6|43322.6|43302.6|3
1626400390000|2021-07-16 01:53:10|43325.1|43305.1|43320.1|43300.1|43325.1|43305.1|43320.1|43300.1|9
1626400400000|2021-07-16 01:53:20|43320.8|43300.8|43327.6|43307.6|43327.6|43307.6|43320.8|43300.8|9
1626400410000|2021-07-16 01:53:30|43329.4|43309.4|43325.1|43305.1|43330.1|43310.1|43325.1|43305.1|3
1626400420000|2021-07-16 01:53:40|43325.8|43305.8|43322.6|43302.6|43329.4|43309.4|43322.6|43302.6|9
1626400430000|2021-07-16 01:53:50|43320.1|43300.1|43315.1|43295.1|43320.1|43300.1|43312.6|43292.6|4
1626400440000|2021-07-16 01:54:00|43316.9|43296.9|43320.1|43300.1|43320.1|43300.1|43315.1|43295.1|18
1626400450000|2021-07-16 01:54:10|43322.6|43302.6|43326.9|43306.9|43326.9|43306.9|43322.6|43302.6|6
1626400460000|2021-07-16 01:54:20|43327.6|43307.6|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|6
1626400470000|2021-07-16 01:54:30|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|3
1626400480000|2021-07-16 01:54:40|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|0
1626400490000|2021-07-16 01:54:50|||||||||1
1626400500000|2021-07-16 01:55:00|43326.9|43306.9|43307.6|43287.6|43326.9|43306.9|43307.6|43287.6|18
1626400510000|2021-07-16 01:55:10|43308.3|43288.3|43307.6|43287.6|43310.1|43290.1|43307.6|43287.6|11
1626400520000|2021-07-16 01:55:20|43310.1|43290.1|43305.1|43285.1|43310.1|43290.1|43305.1|43285.1|12
1626400530000|2021-07-16 01:55:30|43303.3|43283.3|43300.1|43280.1|43305.1|43285.1|43300.1|43280.1|9
1626400540000|2021-07-16 01:55:40|43300.8|43280.8|43305.1|43285.1|43305.1|43285.1|43300.1|43280.1|2
1626400550000|2021-07-16 01:55:50|43302.6|43282.6|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|8
1626400560000|2021-07-16 01:56:00|43307.6|43287.6|43310.1|43290.1|43310.1|43290.1|43307.6|43287.6|4
1626400570000|2021-07-16 01:56:10|||||||||5
1626400580000|2021-07-16 01:56:20|43307.6|43287.6|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|2
1626400590000|2021-07-16 01:56:30|43302.6|43282.6|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|3
1626400600000|2021-07-16 01:56:40|43308.3|43288.3|43310.1|43290.1|43310.1|43290.1|43307.6|43287.6|1
1626400610000|2021-07-16 01:56:50|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43310.1|43290.1|2
1626400620000|2021-07-16 01:57:00|43315.1|43295.1|43307.6|43287.6|43315.1|43295.1|43307.6|43287.6|3
1626400630000|2021-07-16 01:57:10|43309.4|43289.4|43321.9|43301.9|43321.9|43301.9|43309.4|43289.4|5
1626400640000|2021-07-16 01:57:20|43322.6|43302.6|43326.9|43306.9|43326.9|43306.9|43321.9|43301.9|3
1626400650000|2021-07-16 01:57:30|43329.4|43309.4|43325.1|43305.1|43329.4|43309.4|43322.6|43302.6|2
1626400660000|2021-07-16 01:57:40|43327.6|43307.6|43331.9|43311.9|43331.9|43311.9|43327.6|43307.6|3
1626400670000|2021-07-16 01:57:50|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|0
1626400680000|2021-07-16 01:58:00|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|5
1626400700000|2021-07-16 01:58:20|43332.6|43312.6|43334.4|43314.4|43334.4|43314.4|43332.6|43312.6|2
1626400710000|2021-07-16 01:58:30|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|6
1626400720000|2021-07-16 01:58:40|43334.4|43314.4|43330.1|43310.1|43337.6|43317.6|43330.1|43310.1|7
1626400730000|2021-07-16 01:58:50|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|1
1626400740000|2021-07-16 01:59:00|43323.6|43303.6|43315.1|43295.1|43323.6|43303.6|43315.1|43295.1|10
1626400750000|2021-07-16 01:59:10|43315.8|43295.8|43315.1|43295.1|43315.8|43295.8|43315.1|43295.1|9
1626400760000|2021-07-16 01:59:20|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|3
1626400770000|2021-07-16 01:59:30|43310.1|43290.1|43307.6|43287.6|43310.1|43290.1|43307.6|43287.6|3
1626400780000|2021-07-16 01:59:40|43305.1|43285.1|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|0
1626400790000|2021-07-16 01:59:50|43303.3|43283.3|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|2
1626400800000|2021-07-16 02:00:00|43305.8|43285.8|43302.6|43282.6|43305.8|43285.8|43302.6|43282.6|10
1626400810000|2021-07-16 02:00:10|43300.1|43280.1|43305.1|43285.1|43305.1|43285.1|43300.1|43280.1|6
1626400820000|2021-07-16 02:00:20|43305.8|43285.8|43305.1|43285.1|43310.1|43290.1|43304.3|43284.3|10
1626400830000|2021-07-16 02:00:30|43302.6|43282.6|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|3
1626400840000|2021-07-16 02:00:40|43310.1|43290.1|43315.1|43295.1|43315.1|43295.1|43307.6|43287.6|6
1626400850000|2021-07-16 02:00:50|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43315.1|43295.1|2
1626400860000|2021-07-16 02:01:00|43315.8|43295.8|43305.1|43285.1|43315.8|43295.8|43305.1|43285.1|5
1626400870000|2021-07-16 02:01:10|43306.8|43286.8|43305.1|43285.1|43307.6|43287.6|43302.6|43282.6|3
1626400880000|2021-07-16 02:01:20|43307.6|43287.6|43310.1|43290.1|43310.1|43290.1|43307.6|43287.6|2
1626400890000|2021-07-16 02:01:30|43311.8|43291.8|43310.1|43290.1|43312.6|43292.6|43310.1|43290.1|0
1626400900000|2021-07-16 02:01:40|43312.6|43292.6|43315.1|43295.1|43315.1|43295.1|43310.1|43290.1|1
1626400910000|2021-07-16 02:01:50|43312.6|43292.6|43310.8|43290.8|43312.6|43292.6|43310.8|43290.8|1
1626400920000|2021-07-16 02:02:00|43310.1|43290.1|43307.6|43287.6|43310.1|43290.1|43305.8|43285.8|4
1626400930000|2021-07-16 02:02:10|43306.5|43286.5|43305.1|43285.1|43310.1|43290.1|43303.3|43283.3|19
1626400940000|2021-07-16 02:02:20|||||||||1
1626400960000|2021-07-16 02:02:40|43300.1|43280.1|43302.6|43282.6|43305.1|43285.1|43300.1|43280.1|13
1626400970000|2021-07-16 02:02:50|43300.1|43280.1|43310.1|43290.1|43310.1|43290.1|43300.1|43280.1|9
1626400980000|2021-07-16 02:03:00|43312.6|43292.6|43307.6|43287.6|43312.6|43292.6|43307.6|43287.6|5
1626400990000|2021-07-16 02:03:10|43305.1|43285.1|43295.1|43275.1|43305.1|43285.1|43295.1|43275.1|12
1626401000000|2021-07-16 02:03:20|43292.6|43272.6|43300.1|43280.1|43300.1|43280.1|43292.6|43272.6|5
1626401010000|2021-07-16 02:03:30|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|0
1626401020000|2021-07-16 02:03:40|43302.6|43282.6|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|1
1626401030000|2021-07-16 02:03:50|43307.6|43287.6|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|1
1626401040000|2021-07-16 02:04:00|||||||||2
1626401050000|2021-07-16 02:04:10|43304.3|43284.3|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|3
1626401060000|2021-07-16 02:04:20|43310.1|43290.1|43307.6|43287.6|43310.1|43290.1|43307.6|43287.6|4
1626401070000|2021-07-16 02:04:30|43305.1|43285.1|43305.1|43285.1|43305.1|43285.1|43305.1|43285.1|1
1626401080000|2021-07-16 02:04:40|43305.8|43285.8|43310.1|43290.1|43310.1|43290.1|43305.8|43285.8|1
1626401090000|2021-07-16 02:04:50|43307.6|43287.6|43310.1|43290.1|43310.1|43290.1|43307.6|43287.6|3
1626401100000|2021-07-16 02:05:00|||||||||1
1626401110000|2021-07-16 02:05:10|43312.6|43292.6|43310.1|43290.1|43312.6|43292.6|43310.1|43290.1|1
1626401120000|2021-07-16 02:05:20|43312.6|43292.6|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|3
1626401130000|2021-07-16 02:05:30|43315.1|43295.1|43320.1|43300.1|43320.1|43300.1|43315.1|43295.1|6
1626401140000|2021-07-16 02:05:40|43322.6|43302.6|43320.1|43300.1|43325.1|43305.1|43317.6|43297.6|7
1626401150000|2021-07-16 02:05:50|43318.3|43298.3|43320.1|43300.1|43320.1|43300.1|43315.1|43295.1|1
1626401160000|2021-07-16 02:06:00|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|3
1626401170000|2021-07-16 02:06:10|43315.8|43295.8|43312.6|43292.6|43315.8|43295.8|43312.6|43292.6|15
1626401180000|2021-07-16 02:06:20|43310.8|43290.8|43310.1|43290.1|43310.8|43290.8|43307.6|43287.6|6
1626401190000|2021-07-16 02:06:30|43309.3|43289.3|43305.8|43285.8|43309.3|43289.3|43305.8|43285.8|13
1626401200000|2021-07-16 02:06:40|43305.1|43285.1|43305.1|43285.1|43305.1|43285.1|43305.1|43285.1|10
1626401210000|2021-07-16 02:06:50|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|0
1626401220000|2021-07-16 02:07:00|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|2
1626401230000|2021-07-16 02:07:10|43308.3|43288.3|43312.6|43292.6|43312.6|43292.6|43307.6|43287.6|0
1626401240000|2021-07-16 02:07:20|43313.3|43293.3|43317.6|43297.6|43317.6|43297.6|43313.3|43293.3|2
1626401250000|2021-07-16 02:07:30|43320.1|43300.1|43322.6|43302.6|43322.6|43302.6|43320.1|43300.1|1
1626401260000|2021-07-16 02:07:40|43324.3|43304.3|43320.1|43300.1|43325.1|43305.1|43317.6|43297.6|6
1626401270000|2021-07-16 02:07:50|43318.3|43298.3|43315.1|43295.1|43318.3|43298.3|43315.1|43295.1|0
1626401280000|2021-07-16 02:08:00|43312.6|43292.6|43315.1|43295.1|43315.1|43295.1|43312.6|43292.6|0
1626401290000|2021-07-16 02:08:10|43312.6|43292.6|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|0
1626401300000|2021-07-16 02:08:20|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|0
1626401310000|2021-07-16 02:08:30|43310.1|43290.1|43315.1|43295.1|43317.6|43297.6|43310.1|43290.1|7
1626401320000|2021-07-16 02:08:40|43313.3|43293.3|43312.6|43292.6|43313.3|43293.3|43312.6|43292.6|1
1626401330000|2021-07-16 02:08:50|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|2
1626401340000|2021-07-16 02:09:00|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43310.1|43290.1|5
1626401350000|2021-07-16 02:09:10|43313.3|43293.3|43310.1|43290.1|43315.1|43295.1|43310.1|43290.1|8
1626401360000|2021-07-16 02:09:20|43305.8|43285.8|43302.6|43282.6|43307.6|43287.6|43302.6|43282.6|3
1626401370000|2021-07-16 02:09:30|43300.8|43280.8|43305.1|43285.1|43305.1|43285.1|43300.1|43280.1|3
1626401380000|2021-07-16 02:09:40|43302.6|43282.6|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|1
1626401390000|2021-07-16 02:09:50|43307.6|43287.6|43312.6|43292.6|43312.6|43292.6|43307.6|43287.6|3
1626401400000|2021-07-16 02:10:00|43313.3|43293.3|43315.8|43295.8|43317.6|43297.6|43313.3|43293.3|0
1626401410000|2021-07-16 02:10:10|43315.1|43295.1|43310.1|43290.1|43315.1|43295.1|43310.1|43290.1|4
1626401420000|2021-07-16 02:10:20|43307.6|43287.6|43295.1|43275.1|43307.6|43287.6|43295.1|43275.1|9
1626401430000|2021-07-16 02:10:30|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43292.6|43272.6|3
1626401440000|2021-07-16 02:10:40|43295.8|43275.8|43297.6|43277.6|43300.1|43280.1|43295.1|43275.1|3
1626401450000|2021-07-16 02:10:50|43295.8|43275.8|43297.6|43277.6|43297.6|43277.6|43295.8|43275.8|0
1626401470000|2021-07-16 02:11:10|43300.1|43280.1|43300.1|43280.1|43302.6|43282.6|43300.1|43280.1|0
1626401480000|2021-07-16 02:11:20|43298.3|43278.3|43302.6|43282.6|43302.6|43282.6|43298.3|43278.3|0
1626401490000|2021-07-16 02:11:30|43301.8|43281.8|43297.6|43277.6|43301.8|43281.8|43297.6|43277.6|7
1626401500000|2021-07-16 02:11:40|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|0
1626401510000|2021-07-16 02:11:50|43298.3|43278.3|43297.6|43277.6|43298.3|43278.3|43297.6|43277.6|3
1626401520000|2021-07-16 02:12:00|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|0
1626401530000|2021-07-16 02:12:10|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|1
1626401540000|2021-07-16 02:12:20|43296.8|43276.8|43302.6|43282.6|43302.6|43282.6|43295.1|43275.1|1
1626401570000|2021-07-16 02:12:50|||||||||2
1626401580000|2021-07-16 02:13:00|43304.3|43284.3|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|0
1626401590000|2021-07-16 02:13:10|43302.6|43282.6|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|0
1626401600000|2021-07-16 02:13:20|43304.3|43284.3|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|2
1626401610000|2021-07-16 02:13:30|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|1
1626401620000|2021-07-16 02:13:40|||||||||1
1626401630000|2021-07-16 02:13:50|43303.3|43283.3|43305.1|43285.1|43307.6|43287.6|43303.3|43283.3|0
1626401640000|2021-07-16 02:14:00|43309.3|43289.3|43307.6|43287.6|43309.3|43289.3|43307.6|43287.6|2
1626401650000|2021-07-16 02:14:10|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|2
1626401660000|2021-07-16 02:14:20|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|0
1626401670000|2021-07-16 02:14:30|43314.3|43294.3|43312.6|43292.6|43314.3|43294.3|43312.6|43292.6|0
1626401680000|2021-07-16 02:14:40|43310.1|43290.1|43312.6|43292.6|43312.6|43292.6|43310.1|43290.1|0
1626401690000|2021-07-16 02:14:50|43315.1|43295.1|43322.6|43302.6|43322.6|43302.6|43315.1|43295.1|3
1626401710000|2021-07-16 02:15:10|43325.1|43305.1|43327.6|43307.6|43327.6|43307.6|43325.1|43305.1|0
1626401720000|2021-07-16 02:15:20|43329.3|43309.3|43330.1|43310.1|43330.1|43310.1|43329.3|43309.3|1
1626401730000|2021-07-16 02:15:30|43328.3|43308.3|43327.6|43307.6|43328.3|43308.3|43327.6|43307.6|0
1626401750000|2021-07-16 02:15:50|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|0
1626401760000|2021-07-16 02:16:00|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|0
1626401770000|2021-07-16 02:16:10|43328.3|43308.3|43330.1|43310.1|43330.1|43310.1|43328.3|43308.3|1
1626401780000|2021-07-16 02:16:20|43331.8|43311.8|43332.6|43312.6|43334.3|43314.3|43331.8|43311.8|3
1626401790000|2021-07-16 02:16:30|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|2
1626401810000|2021-07-16 02:16:50|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|2
1626401830000|2021-07-16 02:17:10|||||||||2
1626401840000|2021-07-16 02:17:20|43339.3|43319.3|43340.1|43320.1|43342.6|43322.6|43339.3|43319.3|2
1626401850000|2021-07-16 02:17:30|||||||||1
1626401870000|2021-07-16 02:17:50|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|1
1626401890000|2021-07-16 02:18:10|43340.8|43320.8|43342.6|43322.6|43342.6|43322.6|43340.8|43320.8|0
1626401900000|2021-07-16 02:18:20|43340.8|43320.8|43342.6|43322.6|43342.6|43322.6|43337.6|43317.6|1
1626401910000|2021-07-16 02:18:30|43344.3|43324.3|43345.1|43325.1|43345.1|43325.1|43342.6|43322.6|3
1626401920000|2021-07-16 02:18:40|43342.6|43322.6|43340.1|43320.1|43345.1|43325.1|43340.1|43320.1|3
1626401930000|2021-07-16 02:18:50|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|1
1626401950000|2021-07-16 02:19:10|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|0
1626401960000|2021-07-16 02:19:20|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|1
1626401980000|2021-07-16 02:19:40|||||||||1
1626401990000|2021-07-16 02:19:50|43340.8|43320.8|43342.6|43322.6|43342.6|43322.6|43340.1|43320.1|2
1626402010000|2021-07-16 02:20:10|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|0
1626402050000|2021-07-16 02:20:50|43344.3|43324.3|43345.1|43325.1|43345.1|43325.1|43342.6|43322.6|1
1626402060000|2021-07-16 02:21:00|43348.3|43328.3|43348.3|43328.3|43348.3|43328.3|43348.3|43328.3|9
1626402070000|2021-07-16 02:21:10|||||||||1
1626402080000|2021-07-16 02:21:20|43350.1|43330.1|43352.6|43332.6|43352.6|43332.6|43350.1|43330.1|3
1626402100000|2021-07-16 02:21:40|||||||||1
1626402110000|2021-07-16 02:21:50|43354.3|43334.3|43355.1|43335.1|43355.1|43335.1|43354.3|43334.3|3
1626402130000|2021-07-16 02:22:10|||||||||1
1626402150000|2021-07-16 02:22:30|43357.6|43337.6|43359.3|43339.3|43359.3|43339.3|43357.6|43337.6|4
1626402160000|2021-07-16 02:22:40|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|2
1626402180000|2021-07-16 02:23:00|43362.6|43342.6|43360.1|43340.1|43362.6|43342.6|43360.1|43340.1|3
1626402190000|2021-07-16 02:23:10|||||||||1
1626402200000|2021-07-16 02:23:20|||||||||1
1626402230000|2021-07-16 02:23:50|||||||||2
1626402240000|2021-07-16 02:24:00|43359.3|43339.3|43357.6|43337.6|43359.3|43339.3|43357.6|43337.6|3
1626402250000|2021-07-16 02:24:10|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|0
1626402270000|2021-07-16 02:24:30|43356.5|43336.5|43360.1|43340.1|43360.1|43340.1|43356.5|43336.5|3
1626402280000|2021-07-16 02:24:40|43360.8|43340.8|43365.1|43345.1|43365.1|43345.1|43360.1|43340.1|5
1626402290000|2021-07-16 02:24:50|43366.8|43346.8|43370.1|43350.1|43371.8|43351.8|43366.8|43346.8|8
1626402300000|2021-07-16 02:25:00|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|43368.3|43348.3|2
1626402310000|2021-07-16 02:25:10|43367.6|43347.6|43366.1|43346.1|43367.6|43347.6|43366.1|43346.1|1
1626402320000|2021-07-16 02:25:20|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|1
1626402330000|2021-07-16 02:25:30|43366.1|43346.1|43364.3|43344.3|43366.1|43346.1|43364.3|43344.3|1
1626402340000|2021-07-16 02:25:40|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|0
1626402360000|2021-07-16 02:26:00|43360.1|43340.1|43358.3|43338.3|43360.1|43340.1|43358.3|43338.3|4
1626402380000|2021-07-16 02:26:20|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|43355.8|43335.8|0
1626402430000|2021-07-16 02:27:10|43360.1|43340.1|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|2
1626402460000|2021-07-16 02:27:40|43355.8|43335.8|43355.1|43335.1|43355.8|43335.8|43355.1|43335.1|0
1626402470000|2021-07-16 02:27:50|43358.6|43338.6|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|2
1626402480000|2021-07-16 02:28:00|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|0
1626402510000|2021-07-16 02:28:30|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|3
1626402520000|2021-07-16 02:28:40|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|0
1626402540000|2021-07-16 02:29:00|43345.1|43325.1|43340.1|43320.1|43345.1|43325.1|43340.1|43320.1|5
1626402550000|2021-07-16 02:29:10|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|1
1626402560000|2021-07-16 02:29:20|43335.8|43315.8|43335.8|43315.8|43335.8|43315.8|43334|43314|1
1626402600000|2021-07-16 02:30:00|43335.1|43315.1|43340.1|43320.1|43340.1|43320.1|43335.1|43315.1|9
1626402610000|2021-07-16 02:30:10|43340.8|43320.8|43342.6|43322.6|43342.6|43322.6|43340.1|43320.1|4
1626402620000|2021-07-16 02:30:20|43343.3|43323.3|43342.6|43322.6|43345.1|43325.1|43342.6|43322.6|0
1626402630000|2021-07-16 02:30:30|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43342.6|43322.6|3
1626402640000|2021-07-16 02:30:40|43343.6|43323.6|43345.1|43325.1|43345.1|43325.1|43340.1|43320.1|5
1626402650000|2021-07-16 02:30:50|43346.8|43326.8|43347.6|43327.6|43349.3|43329.3|43346.8|43326.8|0
1626402660000|2021-07-16 02:31:00|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|3
1626402680000|2021-07-16 02:31:20|43345.1|43325.1|43350.1|43330.1|43350.1|43330.1|43345.1|43325.1|2
1626402690000|2021-07-16 02:31:30|43347.6|43327.6|43351.8|43331.8|43351.8|43331.8|43347.6|43327.6|2
1626402700000|2021-07-16 02:31:40|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|2
1626402710000|2021-07-16 02:31:50|43360.1|43340.1|43360.8|43340.8|43360.8|43340.8|43360.1|43340.1|2
1626402720000|2021-07-16 02:32:00|43362.6|43342.6|43357.6|43337.6|43362.6|43342.6|43357.6|43337.6|7
1626402730000|2021-07-16 02:32:10|43354|43334|43350.1|43330.1|43354|43334|43350.1|43330.1|0
1626402750000|2021-07-16 02:32:30|43347.6|43327.6|43345.1|43325.1|43347.6|43327.6|43345.1|43325.1|0
1626402760000|2021-07-16 02:32:40|43340.1|43320.1|43337.6|43317.6|43340.1|43320.1|43335.8|43315.8|0
1626402770000|2021-07-16 02:32:50|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|0
1626402780000|2021-07-16 02:33:00|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43335.1|43315.1|3
1626402790000|2021-07-16 02:33:10|43338.3|43318.3|43349.3|43329.3|43349.3|43329.3|43338.3|43318.3|1
1626402800000|2021-07-16 02:33:20|43346.8|43326.8|43345.1|43325.1|43346.8|43326.8|43345.1|43325.1|3
1626402810000|2021-07-16 02:33:30|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|10
1626402820000|2021-07-16 02:33:40|43345.1|43325.1|43342.6|43322.6|43347.6|43327.6|43342.6|43322.6|0
1626402830000|2021-07-16 02:33:50|43345.1|43325.1|43345.1|43325.1|43347.6|43327.6|43345.1|43325.1|1
1626402840000|2021-07-16 02:34:00|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43345.1|43325.1|0
1626402850000|2021-07-16 02:34:10|||||||||1
1626402860000|2021-07-16 02:34:20|43346.8|43326.8|43345.1|43325.1|43346.8|43326.8|43345.1|43325.1|2
1626402880000|2021-07-16 02:34:40|||||||||1
1626402890000|2021-07-16 02:34:50|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|4
1626402900000|2021-07-16 02:35:00|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|5
1626402910000|2021-07-16 02:35:10|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|0
1626402920000|2021-07-16 02:35:20|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|1
1626402930000|2021-07-16 02:35:30|43355.1|43335.1|43360.1|43340.1|43360.1|43340.1|43355.1|43335.1|4
1626402940000|2021-07-16 02:35:40|43358.3|43338.3|43357.6|43337.6|43358.3|43338.3|43357.6|43337.6|1
1626402950000|2021-07-16 02:35:50|43358.3|43338.3|43357.6|43337.6|43360.1|43340.1|43355.1|43335.1|2
1626402960000|2021-07-16 02:36:00|43359.3|43339.3|43358.3|43338.3|43360.1|43340.1|43357.6|43337.6|0
1626402970000|2021-07-16 02:36:10|43357.6|43337.6|43360.1|43340.1|43360.1|43340.1|43355.8|43335.8|2
1626402980000|2021-07-16 02:36:20|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43355.1|43335.1|1
1626402990000|2021-07-16 02:36:30|43356.8|43336.8|43357.6|43337.6|43360.1|43340.1|43356.8|43336.8|1
1626403010000|2021-07-16 02:36:50|43359.3|43339.3|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|9
1626403030000|2021-07-16 02:37:10|43356.8|43336.8|43355.1|43335.1|43356.8|43336.8|43355.1|43335.1|0
1626403040000|2021-07-16 02:37:20|||||||||1
1626403050000|2021-07-16 02:37:30|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|0
1626403060000|2021-07-16 02:37:40|43350.1|43330.1|43353.3|43333.3|43355.1|43335.1|43350.1|43330.1|5
1626403070000|2021-07-16 02:37:50|43352.6|43332.6|43350.1|43330.1|43352.6|43332.6|43350.1|43330.1|3
1626403080000|2021-07-16 02:38:00|43347.6|43327.6|43350.1|43330.1|43350.1|43330.1|43347.6|43327.6|0
1626403090000|2021-07-16 02:38:10|43347.6|43327.6|43347.6|43327.6|43350.1|43330.1|43347.6|43327.6|1
1626403110000|2021-07-16 02:38:30|43350.1|43330.1|43347.6|43327.6|43350.1|43330.1|43347.6|43327.6|0
1626403120000|2021-07-16 02:38:40|43349.3|43329.3|43347.6|43327.6|43350.1|43330.1|43347.6|43327.6|0
1626403130000|2021-07-16 02:38:50|43350.1|43330.1|43347.6|43327.6|43350.1|43330.1|43346.8|43326.8|3
1626403140000|2021-07-16 02:39:00|43350.1|43330.1|43347.6|43327.6|43350.1|43330.1|43347.6|43327.6|1
1626403150000|2021-07-16 02:39:10|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|43345.1|43325.1|2
1626403170000|2021-07-16 02:39:30|43347.6|43327.6|43345.1|43325.1|43350.1|43330.1|43345.1|43325.1|3
1626403180000|2021-07-16 02:39:40|43342.6|43322.6|43342.6|43322.6|43345.1|43325.1|43342.6|43322.6|3
1626403190000|2021-07-16 02:39:50|43341.8|43321.8|43340.1|43320.1|43341.8|43321.8|43340.1|43320.1|2
1626403200000|2021-07-16 02:40:00|43341.8|43321.8|43340.1|43320.1|43341.8|43321.8|43340.1|43320.1|3
1626403210000|2021-07-16 02:40:10|43338.3|43318.3|43344.3|43324.3|43344.3|43324.3|43338.3|43318.3|4
1626403220000|2021-07-16 02:40:20|43345.1|43325.1|43347.6|43327.6|43347.6|43327.6|43345.1|43325.1|0
1626403240000|2021-07-16 02:40:40|43345.8|43325.8|43347.6|43327.6|43347.6|43327.6|43345.1|43325.1|1
1626403250000|2021-07-16 02:40:50|43349.3|43329.3|43347.6|43327.6|43352.6|43332.6|43347.6|43327.6|4
1626403280000|2021-07-16 02:41:20|||||||||1
1626403290000|2021-07-16 02:41:30|43349.3|43329.3|43347.6|43327.6|43349.3|43329.3|43346.8|43326.8|0
1626403300000|2021-07-16 02:41:40|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|1
1626403330000|2021-07-16 02:42:10|43347.6|43327.6|43352.6|43332.6|43352.6|43332.6|43347.6|43327.6|0
1626403360000|2021-07-16 02:42:40|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|0
1626403370000|2021-07-16 02:42:50|43357.6|43337.6|43366.8|43346.8|43366.8|43346.8|43357.6|43337.6|2
1626403380000|2021-07-16 02:43:00|43368.6|43348.6|43370.1|43350.1|43371.8|43351.8|43368.6|43348.6|3
1626403390000|2021-07-16 02:43:10|43367.6|43347.6|43372.6|43352.6|43372.6|43352.6|43367.6|43347.6|3
1626403400000|2021-07-16 02:43:20|43370.1|43350.1|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|2
1626403410000|2021-07-16 02:43:30|43370.8|43350.8|43367.6|43347.6|43370.8|43350.8|43367.6|43347.6|3
1626403420000|2021-07-16 02:43:40|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|1
1626403430000|2021-07-16 02:43:50|43370.8|43350.8|43370.1|43350.1|43370.8|43350.8|43370.1|43350.1|0
1626403440000|2021-07-16 02:44:00|43368.3|43348.3|43372.6|43352.6|43372.6|43352.6|43367.6|43347.6|3
1626403460000|2021-07-16 02:44:20|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|3
1626403470000|2021-07-16 02:44:30|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|5
1626403480000|2021-07-16 02:44:40|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|0
1626403490000|2021-07-16 02:44:50|43378.3|43358.3|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|1
1626403500000|2021-07-16 02:45:00|43380.1|43360.1|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|2
1626403510000|2021-07-16 02:45:10|43381.8|43361.8|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|2
1626403520000|2021-07-16 02:45:20|43383.3|43363.3|43382.6|43362.6|43385.1|43365.1|43382.6|43362.6|4
1626403530000|2021-07-16 02:45:30|||||||||1
1626403540000|2021-07-16 02:45:40|43381.8|43361.8|43380.1|43360.1|43381.8|43361.8|43377.6|43357.6|0
1626403550000|2021-07-16 02:45:50|43379.3|43359.3|43382.6|43362.6|43382.6|43362.6|43379.3|43359.3|3
1626403560000|2021-07-16 02:46:00|43385.1|43365.1|43387.6|43367.6|43387.6|43367.6|43385.1|43365.1|2
1626403570000|2021-07-16 02:46:10|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|2
1626403580000|2021-07-16 02:46:20|43384.3|43364.3|43380.8|43360.8|43384.3|43364.3|43380.8|43360.8|11
1626403590000|2021-07-16 02:46:30|43379|43359|43380.1|43360.1|43382.6|43362.6|43377.6|43357.6|0
1626403600000|2021-07-16 02:46:40|43379.3|43359.3|43377.6|43357.6|43379.3|43359.3|43375.1|43355.1|1
1626403610000|2021-07-16 02:46:50|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|0
1626403620000|2021-07-16 02:47:00|43377.6|43357.6|43378.3|43358.3|43378.3|43358.3|43377.6|43357.6|9
1626403630000|2021-07-16 02:47:10|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|0
1626403640000|2021-07-16 02:47:20|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|0
1626403670000|2021-07-16 02:47:50|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|1
1626403680000|2021-07-16 02:48:00|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|4
1626403700000|2021-07-16 02:48:20|43387.6|43367.6|43385.1|43365.1|43387.6|43367.6|43385.1|43365.1|7
1626403710000|2021-07-16 02:48:30|43383.3|43363.3|43380.1|43360.1|43383.3|43363.3|43380.1|43360.1|0
1626403730000|2021-07-16 02:48:50|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|6
1626403740000|2021-07-16 02:49:00|43385.1|43365.1|43383.3|43363.3|43385.1|43365.1|43383.3|43363.3|0
1626403750000|2021-07-16 02:49:10|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|0
1626403760000|2021-07-16 02:49:20|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|2
1626403770000|2021-07-16 02:49:30|43377.6|43357.6|43371.8|43351.8|43378.3|43358.3|43367.6|43347.6|5
1626403780000|2021-07-16 02:49:40|43370.1|43350.1|43367.6|43347.6|43370.1|43350.1|43367.6|43347.6|0
1626403800000|2021-07-16 02:50:00|43368.3|43348.3|43385.1|43365.1|43385.1|43365.1|43368.3|43348.3|9
1626403810000|2021-07-16 02:50:10|43385.8|43365.8|43387.6|43367.6|43390.1|43370.1|43385.8|43365.8|8
1626403820000|2021-07-16 02:50:20|43385.8|43365.8|43387.6|43367.6|43387.6|43367.6|43385.1|43365.1|12
1626403830000|2021-07-16 02:50:30|43386.8|43366.8|43387.6|43367.6|43387.6|43367.6|43385.1|43365.1|0
1626403840000|2021-07-16 02:50:40|43386.8|43366.8|43387.6|43367.6|43387.6|43367.6|43386.8|43366.8|1
1626403850000|2021-07-16 02:50:50|43390.1|43370.1|43395.1|43375.1|43395.1|43375.1|43390.1|43370.1|5
1626403860000|2021-07-16 02:51:00|43394.3|43374.3|43392.6|43372.6|43395.1|43375.1|43390.1|43370.1|8
1626403870000|2021-07-16 02:51:10|43390.8|43370.8|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|2
1626403880000|2021-07-16 02:51:20|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|0
1626403890000|2021-07-16 02:51:30|43391.8|43371.8|43392.6|43372.6|43392.6|43372.6|43391.8|43371.8|1
1626403900000|2021-07-16 02:51:40|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43390.1|43370.1|1
1626403910000|2021-07-16 02:51:50|43394.3|43374.3|43390.1|43370.1|43395.1|43375.1|43390.1|43370.1|0
1626403920000|2021-07-16 02:52:00|||||||||2
1626403930000|2021-07-16 02:52:10|43388.3|43368.3|43383.3|43363.3|43388.3|43368.3|43383.3|43363.3|4
1626403940000|2021-07-16 02:52:20|43382.6|43362.6|43377.6|43357.6|43382.6|43362.6|43375.8|43355.8|10
1626403950000|2021-07-16 02:52:30|43375.8|43355.8|43380.1|43360.1|43382.6|43362.6|43375.8|43355.8|3
1626403980000|2021-07-16 02:53:00|43375.1|43355.1|43377.6|43357.6|43377.6|43357.6|43375.1|43355.1|0
1626403990000|2021-07-16 02:53:10|43375.8|43355.8|43375.1|43355.1|43377.6|43357.6|43372.6|43352.6|0
1626404000000|2021-07-16 02:53:20|43372.6|43352.6|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|1
1626404020000|2021-07-16 02:53:40|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|0
1626404030000|2021-07-16 02:53:50|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|1
1626404040000|2021-07-16 02:54:00|43381.8|43361.8|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|0
1626404050000|2021-07-16 02:54:10|43381.8|43361.8|43373.3|43353.3|43381.8|43361.8|43373.3|43353.3|6
1626404060000|2021-07-16 02:54:20|43370.8|43350.8|43370.1|43350.1|43375.1|43355.1|43370.1|43350.1|3
1626404070000|2021-07-16 02:54:30|||||||||4
1626404080000|2021-07-16 02:54:40|43369.3|43349.3|43365.1|43345.1|43369.3|43349.3|43365.1|43345.1|4
1626404090000|2021-07-16 02:54:50|43362.6|43342.6|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|1
1626404100000|2021-07-16 02:55:00|43360.1|43340.1|43362.6|43342.6|43362.6|43342.6|43360.1|43340.1|0
1626404110000|2021-07-16 02:55:10|43365.1|43345.1|43367.6|43347.6|43367.6|43347.6|43365.1|43345.1|8
1626404120000|2021-07-16 02:55:20|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|0
1626404130000|2021-07-16 02:55:30|43371.8|43351.8|43375.1|43355.1|43375.1|43355.1|43371.8|43351.8|0
1626404140000|2021-07-16 02:55:40|43374.3|43354.3|43375.1|43355.1|43375.1|43355.1|43374.3|43354.3|10
1626404150000|2021-07-16 02:55:50|43377.6|43357.6|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|2
1626404160000|2021-07-16 02:56:00|43377.6|43357.6|43375.1|43355.1|43377.6|43357.6|43375.1|43355.1|2
1626404170000|2021-07-16 02:56:10|43373.3|43353.3|43370.1|43350.1|43373.3|43353.3|43370.1|43350.1|0
1626404190000|2021-07-16 02:56:30|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|0
1626404200000|2021-07-16 02:56:40|43362.6|43342.6|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|0
1626404210000|2021-07-16 02:56:50|43362.6|43342.6|43360.1|43340.1|43362.6|43342.6|43360.1|43340.1|2
1626404220000|2021-07-16 02:57:00|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|3
1626404230000|2021-07-16 02:57:10|43360.1|43340.1|43355.1|43335.1|43360.1|43340.1|43355.1|43335.1|4
1626404240000|2021-07-16 02:57:20|43354.3|43334.3|43355.1|43335.1|43355.1|43335.1|43352.6|43332.6|1
1626404250000|2021-07-16 02:57:30|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|3
1626404260000|2021-07-16 02:57:40|43353.3|43333.3|43357.6|43337.6|43357.6|43337.6|43353.3|43333.3|2
1626404270000|2021-07-16 02:57:50|43360.1|43340.1|43362.6|43342.6|43365.1|43345.1|43360.1|43340.1|3
1626404280000|2021-07-16 02:58:00|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43357.6|43337.6|8
1626404310000|2021-07-16 02:58:30|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|0
1626404330000|2021-07-16 02:58:50|43366.8|43346.8|43370.1|43350.1|43370.1|43350.1|43366.8|43346.8|4
1626404340000|2021-07-16 02:59:00|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|43370.8|43350.8|0
1626404350000|2021-07-16 02:59:10|43371.5|43351.5|43372.6|43352.6|43375.1|43355.1|43371.5|43351.5|4
1626404360000|2021-07-16 02:59:20|43370.1|43350.1|43365.1|43345.1|43370.1|43350.1|43365.1|43345.1|1
1626404370000|2021-07-16 02:59:30|43365.8|43345.8|43367.6|43347.6|43367.6|43347.6|43365.8|43345.8|2
1626404380000|2021-07-16 02:59:40|43370.1|43350.1|43377.6|43357.6|43377.6|43357.6|43370.1|43350.1|12
1626404390000|2021-07-16 02:59:50|43380.1|43360.1|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|2
1626404400000|2021-07-16 03:00:00|43385.1|43365.1|43380.1|43360.1|43385.1|43365.1|43380.1|43360.1|9
1626404410000|2021-07-16 03:00:10|43381.5|43361.5|43382.6|43362.6|43385.1|43365.1|43381.5|43361.5|2
1626404420000|2021-07-16 03:00:20|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|0
1626404430000|2021-07-16 03:00:30|||||||||3
1626404440000|2021-07-16 03:00:40|43386.8|43366.8|43391.8|43371.8|43391.8|43371.8|43386.8|43366.8|6
1626404450000|2021-07-16 03:00:50|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|3
1626404460000|2021-07-16 03:01:00|43389.3|43369.3|43390.1|43370.1|43390.1|43370.1|43385.8|43365.8|6
1626404470000|2021-07-16 03:01:10|43389.3|43369.3|43392.6|43372.6|43392.6|43372.6|43387.6|43367.6|10
1626404480000|2021-07-16 03:01:20|43390.1|43370.1|43390.1|43370.1|43392.6|43372.6|43387.6|43367.6|2
1626404490000|2021-07-16 03:01:30|43390.8|43370.8|43392.6|43372.6|43392.6|43372.6|43390.8|43370.8|3
1626404500000|2021-07-16 03:01:40|43390.1|43370.1|43395.1|43375.1|43395.1|43375.1|43390.1|43370.1|12
1626404510000|2021-07-16 03:01:50|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|3
1626404520000|2021-07-16 03:02:00|43398.3|43378.3|43397.6|43377.6|43399.3|43379.3|43395.1|43375.1|11
1626404530000|2021-07-16 03:02:10|43399.3|43379.3|43397.6|43377.6|43400.1|43380.1|43395.1|43375.1|6
1626404540000|2021-07-16 03:02:20|43395.8|43375.8|43390.1|43370.1|43397.6|43377.6|43390.1|43370.1|9
1626404550000|2021-07-16 03:02:30|43387.6|43367.6|43385.1|43365.1|43390.1|43370.1|43385.1|43365.1|1
1626404560000|2021-07-16 03:02:40|43386.8|43366.8|43387.6|43367.6|43387.6|43367.6|43386.8|43366.8|0
1626404570000|2021-07-16 03:02:50|43385.1|43365.1|43390.8|43370.8|43391.8|43371.8|43385.1|43365.1|28
1626404580000|2021-07-16 03:03:00|43390.1|43370.1|43390.1|43370.1|43392.6|43372.6|43387.6|43367.6|7
1626404590000|2021-07-16 03:03:10|43392.6|43372.6|43387.6|43367.6|43392.6|43372.6|43387.6|43367.6|3
1626404600000|2021-07-16 03:03:20|43385.1|43365.1|43380.1|43360.1|43385.1|43365.1|43380.1|43360.1|1
1626404610000|2021-07-16 03:03:30|43378.3|43358.3|43377.6|43357.6|43378.3|43358.3|43377.6|43357.6|2
1626404620000|2021-07-16 03:03:40|43379.3|43359.3|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|0
1626404630000|2021-07-16 03:03:50|43382.6|43362.6|43377.6|43357.6|43382.6|43362.6|43377.6|43357.6|3
1626404640000|2021-07-16 03:04:00|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|0
1626404650000|2021-07-16 03:04:10|43375.1|43355.1|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|1
1626404660000|2021-07-16 03:04:20|43373.3|43353.3|43377.5|43357.5|43377.5|43357.5|43373.3|43353.3|0
1626404670000|2021-07-16 03:04:30|43380|43360|43382.5|43362.5|43382.5|43362.5|43377.5|43357.5|0
1626404680000|2021-07-16 03:04:40|43385|43365|43372.5|43352.5|43385|43365|43372.5|43352.5|4
1626404690000|2021-07-16 03:04:50|43370.8|43350.8|43370|43350|43372.5|43352.5|43369.3|43349.3|4
1626404700000|2021-07-16 03:05:00|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|1
1626404710000|2021-07-16 03:05:10|43363.3|43343.3|43367.5|43347.5|43367.5|43347.5|43363.3|43343.3|2
1626404720000|2021-07-16 03:05:20|43368.3|43348.3|43370|43350|43370|43350|43367.5|43347.5|0
1626404730000|2021-07-16 03:05:30|43367.5|43347.5|43370|43350|43370|43350|43367.5|43347.5|2
1626404740000|2021-07-16 03:05:40|43368.3|43348.3|43365.8|43345.8|43370|43350|43365.8|43345.8|4
1626404750000|2021-07-16 03:05:50|43368.3|43348.3|43372.5|43352.5|43372.5|43352.5|43367.5|43347.5|5
1626404760000|2021-07-16 03:06:00|43375|43355|43370|43350|43375|43355|43370|43350|6
1626404770000|2021-07-16 03:06:10|43365|43345|43353.3|43333.3|43365|43345|43353.3|43333.3|12
1626404780000|2021-07-16 03:06:20|43355|43335|43355|43335|43355|43335|43350|43330|1
1626404790000|2021-07-16 03:06:30|43352.5|43332.5|43355|43335|43355|43335|43350|43330|5
1626404800000|2021-07-16 03:06:40|43353.3|43333.3|43352.5|43332.5|43357.5|43337.5|43352.5|43332.5|2
1626404810000|2021-07-16 03:06:50|43350.8|43330.8|43345|43325|43350.8|43330.8|43345|43325|4
1626404820000|2021-07-16 03:07:00|43347.5|43327.5|43347.5|43327.5|43352.5|43332.5|43347.5|43327.5|9
1626404830000|2021-07-16 03:07:10|43350|43330|43350|43330|43350|43330|43347.5|43327.5|1
1626404840000|2021-07-16 03:07:20|43347.5|43327.5|43355|43335|43355|43335|43347.5|43327.5|1
1626404850000|2021-07-16 03:07:30|43353.3|43333.3|43350|43330|43356.8|43336.8|43350|43330|0
1626404860000|2021-07-16 03:07:40|43348.3|43328.3|43347.5|43327.5|43348.3|43328.3|43347.5|43327.5|1
1626404870000|2021-07-16 03:07:50|43349.3|43329.3|43350|43330|43352.5|43332.5|43347.5|43327.5|1
1626404880000|2021-07-16 03:08:00|43348.3|43328.3|43352.5|43332.5|43352.5|43332.5|43347.5|43327.5|0
1626404890000|2021-07-16 03:08:10|43350.8|43330.8|43352.5|43332.5|43352.5|43332.5|43350|43330|1
1626404900000|2021-07-16 03:08:20|43354.3|43334.3|43355|43335|43357.5|43337.5|43354.3|43334.3|24
1626404910000|2021-07-16 03:08:30|43355.8|43335.8|43357.5|43337.5|43357.5|43337.5|43355.8|43335.8|0
1626404920000|2021-07-16 03:08:40|43355|43335|43355|43335|43357.5|43337.5|43355|43335|4
1626404930000|2021-07-16 03:08:50|43353.3|43333.3|43352.5|43332.5|43355|43335|43352.5|43332.5|7
1626404940000|2021-07-16 03:09:00|43350|43330|43347.5|43327.5|43350|43330|43345.8|43325.8|5
1626404950000|2021-07-16 03:09:10|43350|43330|43355|43335|43355|43335|43350|43330|0
1626404960000|2021-07-16 03:09:20|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|1
1626404970000|2021-07-16 03:09:30|43350|43330|43351.5|43331.5|43353.3|43333.3|43347.5|43327.5|10
1626404980000|2021-07-16 03:09:40|43350.8|43330.8|43355|43335|43357.5|43337.5|43350.8|43330.8|10
1626404990000|2021-07-16 03:09:50|43350|43330|43347.5|43327.5|43350|43330|43347.5|43327.5|6
1626405000000|2021-07-16 03:10:00|43350|43330|43347.5|43327.5|43350|43330|43345|43325|2
1626405010000|2021-07-16 03:10:10|43348.3|43328.3|43350|43330|43350|43330|43348.3|43328.3|9
1626405020000|2021-07-16 03:10:20|43350.8|43330.8|43352.5|43332.5|43352.5|43332.5|43350.8|43330.8|0
1626405030000|2021-07-16 03:10:30|43350.8|43330.8|43362.5|43342.5|43362.5|43342.5|43350|43330|11
1626405040000|2021-07-16 03:10:40|43363.3|43343.3|43365|43345|43365|43345|43360|43340|7
1626405050000|2021-07-16 03:10:50|43365.8|43345.8|43365|43345|43367.5|43347.5|43365|43345|4
1626405060000|2021-07-16 03:11:00|43364.3|43344.3|43362.5|43342.5|43364.3|43344.3|43362.5|43342.5|1
1626405070000|2021-07-16 03:11:10|43365|43345|43362.5|43342.5|43365|43345|43362.5|43342.5|6
1626405090000|2021-07-16 03:11:30|43360.8|43340.8|43360|43340|43360.8|43340.8|43360|43340|0
1626405100000|2021-07-16 03:11:40|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|0
1626405110000|2021-07-16 03:11:50|43364.3|43344.3|43361.8|43341.8|43364.3|43344.3|43360|43340|3
1626405120000|2021-07-16 03:12:00|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|3
1626405130000|2021-07-16 03:12:10|||||||||3
1626405150000|2021-07-16 03:12:30|43361.8|43341.8|43360|43340|43362.5|43342.5|43360|43340|1
1626405160000|2021-07-16 03:12:40|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1626405170000|2021-07-16 03:12:50|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|2
1626405180000|2021-07-16 03:13:00|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|0
1626405190000|2021-07-16 03:13:10|43364.3|43344.3|43365|43345|43367.5|43347.5|43362.5|43342.5|0
1626405200000|2021-07-16 03:13:20|43367.5|43347.5|43363.3|43343.3|43367.5|43347.5|43362.5|43342.5|3
1626405210000|2021-07-16 03:13:30|43362.5|43342.5|43367.5|43347.5|43367.5|43347.5|43362.5|43342.5|1
1626405230000|2021-07-16 03:13:50|43372.5|43352.5|43375|43355|43375|43355|43372.5|43352.5|9
1626405240000|2021-07-16 03:14:00|43373.3|43353.3|43368.3|43348.3|43375|43355|43366.5|43346.5|6
1626405250000|2021-07-16 03:14:10|43365.8|43345.8|43370|43350|43370|43350|43365.8|43345.8|0
1626405260000|2021-07-16 03:14:20|43365|43345|43365|43345|43365|43345|43365|43345|2
1626405270000|2021-07-16 03:14:30|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43365|43345|0
1626405290000|2021-07-16 03:14:50|43365.8|43345.8|43367.5|43347.5|43367.5|43347.5|43365|43345|0
1626405300000|2021-07-16 03:15:00|43370|43350|43370|43350|43370|43350|43370|43350|0
1626405310000|2021-07-16 03:15:10|43372.5|43352.5|43375|43355|43375|43355|43372.5|43352.5|5
1626405320000|2021-07-16 03:15:20|43377.5|43357.5|43380|43360|43380|43360|43377.5|43357.5|0
1626405330000|2021-07-16 03:15:30|43378.3|43358.3|43377.5|43357.5|43378.3|43358.3|43377.5|43357.5|2
1626405340000|2021-07-16 03:15:40|43380|43360|43382.5|43362.5|43382.5|43362.5|43380|43360|3
1626405350000|2021-07-16 03:15:50|43380.8|43360.8|43380|43360|43385|43365|43380|43360|6
1626405360000|2021-07-16 03:16:00|43380.8|43360.8|43382.5|43362.5|43382.5|43362.5|43380.8|43360.8|1
1626405370000|2021-07-16 03:16:10|43380|43360|43380|43360|43385|43365|43380|43360|3
1626405380000|2021-07-16 03:16:20|43382.5|43362.5|43380|43360|43382.5|43362.5|43380|43360|2
1626405390000|2021-07-16 03:16:30|43376.5|43356.5|43377.5|43357.5|43377.5|43357.5|43375|43355|0
1626405420000|2021-07-16 03:17:00|43379.3|43359.3|43387.5|43367.5|43390|43370|43379.3|43359.3|17
1626405430000|2021-07-16 03:17:10|43385|43365|43385|43365|43387.5|43367.5|43383.3|43363.3|16
1626405440000|2021-07-16 03:17:20|43383.3|43363.3|43375.8|43355.8|43383.3|43363.3|43375.8|43355.8|17
1626405450000|2021-07-16 03:17:30|43375|43355|43370|43350|43375|43355|43370|43350|2
1626405460000|2021-07-16 03:17:40|43371.8|43351.8|43374.3|43354.3|43374.3|43354.3|43371.8|43351.8|2
1626405470000|2021-07-16 03:17:50|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|0
1626405480000|2021-07-16 03:18:00|43375|43355|43386.8|43366.8|43386.8|43366.8|43374.3|43354.3|18
1626405490000|2021-07-16 03:18:10|43389.3|43369.3|43388.3|43368.3|43395|43375|43388.3|43368.3|24
1626405500000|2021-07-16 03:18:20|43390|43370|43390|43370|43394.3|43374.3|43387.5|43367.5|8
1626405510000|2021-07-16 03:18:30|43388.3|43368.3|43380|43360|43388.3|43368.3|43380|43360|4
1626405530000|2021-07-16 03:18:50|43378.3|43358.3|43377.5|43357.5|43378.3|43358.3|43377.5|43357.5|2
1626405540000|2021-07-16 03:19:00|43375.8|43355.8|43377.5|43357.5|43377.5|43357.5|43375|43355|1
1626405550000|2021-07-16 03:19:10|43375.8|43355.8|43372.5|43352.5|43375.8|43355.8|43372.5|43352.5|0
1626405560000|2021-07-16 03:19:20|43375|43355|43382.5|43362.5|43385|43365|43375|43355|9
1626405570000|2021-07-16 03:19:30|43380|43360|43377.5|43357.5|43382.5|43362.5|43377.5|43357.5|0
1626405590000|2021-07-16 03:19:50|43380|43360|43387.5|43367.5|43390|43370|43380|43360|3
1626405600000|2021-07-16 03:20:00|43388.3|43368.3|43390|43370|43392.5|43372.5|43388.3|43368.3|2
1626405610000|2021-07-16 03:20:10|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43390.8|43370.8|3
1626405620000|2021-07-16 03:20:20|43391.8|43371.8|43392.5|43372.5|43392.5|43372.5|43391.8|43371.8|8
1626405630000|2021-07-16 03:20:30|43395|43375|43395|43375|43395|43375|43395|43375|6
1626405640000|2021-07-16 03:20:40|43397.5|43377.5|43405|43385|43407.5|43387.5|43397.5|43377.5|10
1626405650000|2021-07-16 03:20:50|43407.5|43387.5|43405|43385|43407.5|43387.5|43405|43385|2
1626405660000|2021-07-16 03:21:00|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|2
1626405670000|2021-07-16 03:21:10|||||||||3
1626405680000|2021-07-16 03:21:20|43410|43390|43415|43395|43415|43395|43410|43390|7
1626405690000|2021-07-16 03:21:30|43420|43400|43420|43400|43425|43405|43417.5|43397.5|24
1626405700000|2021-07-16 03:21:40|43420.8|43400.8|43420|43400|43422.5|43402.5|43420|43400|7
1626405710000|2021-07-16 03:21:50|43422.5|43402.5|43425|43405|43425|43405|43420|43400|11
1626405720000|2021-07-16 03:22:00|43430|43410|43432.5|43412.5|43432.5|43412.5|43430|43410|17
1626405730000|2021-07-16 03:22:10|43435|43415|43435|43415|43435|43415|43432.5|43412.5|6
1626405740000|2021-07-16 03:22:20|43433.3|43413.3|43436.8|43416.8|43436.8|43416.8|43432.5|43412.5|4
1626405750000|2021-07-16 03:22:30|43435|43415|43435|43415|43435|43415|43435|43415|4
1626405760000|2021-07-16 03:22:40|43434.3|43414.3|43429|43409|43434.3|43414.3|43429|43409|6
1626405770000|2021-07-16 03:22:50|43430|43410|43430|43410|43430.8|43410.8|43427.5|43407.5|1
1626405780000|2021-07-16 03:23:00|||||||||9
1626405790000|2021-07-16 03:23:10|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|43428.3|43408.3|10
1626405800000|2021-07-16 03:23:20|43425.8|43405.8|43426.8|43406.8|43430|43410|43425.8|43405.8|4
1626405810000|2021-07-16 03:23:30|43427.5|43407.5|43433.6|43413.6|43433.6|43413.6|43427.5|43407.5|6
1626405820000|2021-07-16 03:23:40|43430|43410|43430|43410|43430|43410|43427.5|43407.5|4
1626405830000|2021-07-16 03:23:50|||||||||19
1626405840000|2021-07-16 03:24:00|43432.5|43412.5|43432.5|43412.5|43433.3|43413.3|43432.5|43412.5|2
1626405850000|2021-07-16 03:24:10|43430.8|43410.8|43427.5|43407.5|43430.8|43410.8|43425|43405|14
1626405860000|2021-07-16 03:24:20|43426.8|43406.8|43425|43405|43427.5|43407.5|43425|43405|2
1626405870000|2021-07-16 03:24:30|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43420|43400|4
1626405880000|2021-07-16 03:24:40|43421.8|43401.8|43415.8|43395.8|43422.5|43402.5|43415.8|43395.8|9
1626405890000|2021-07-16 03:24:50|43417.5|43397.5|43415|43395|43417.5|43397.5|43415|43395|1
1626405900000|2021-07-16 03:25:00|43413.3|43393.3|43420|43400|43420|43400|43412.5|43392.5|7
1626405910000|2021-07-16 03:25:10|43421.8|43401.8|43425|43405|43425|43405|43421.8|43401.8|7
1626405920000|2021-07-16 03:25:20|43426.8|43406.8|43427.5|43407.5|43427.5|43407.5|43425|43405|7
1626405930000|2021-07-16 03:25:30|43426.8|43406.8|43430|43410|43430|43410|43425|43405|10
1626405940000|2021-07-16 03:25:40|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|3
1626405950000|2021-07-16 03:25:50|43433.6|43413.6|43436.1|43416.1|43436.1|43416.1|43431.8|43411.8|4
1626405960000|2021-07-16 03:26:00|43434.3|43414.3|43433.6|43413.6|43434.3|43414.3|43433.6|43413.6|1
1626405970000|2021-07-16 03:26:10|43435|43415|43435|43415|43435|43415|43432.5|43412.5|2
1626405980000|2021-07-16 03:26:20|43432.5|43412.5|43435|43415|43435|43415|43430.8|43410.8|1
1626406000000|2021-07-16 03:26:40|43432.5|43412.5|43430|43410|43433.6|43413.6|43430|43410|5
1626406010000|2021-07-16 03:26:50|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|3
1626406020000|2021-07-16 03:27:00|43425|43405|43425|43405|43427.5|43407.5|43425|43405|9
1626406040000|2021-07-16 03:27:20|43423.3|43403.3|43425|43405|43425|43405|43422.5|43402.5|1
1626406050000|2021-07-16 03:27:30|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43425|43405|2
1626406060000|2021-07-16 03:27:40|43426.8|43406.8|43422.5|43402.5|43426.8|43406.8|43422.5|43402.5|3
1626406070000|2021-07-16 03:27:50|43420|43400|43422.5|43402.5|43425|43405|43420|43400|4
1626406080000|2021-07-16 03:28:00|43425|43405|43425|43405|43425|43405|43425|43405|1
1626406090000|2021-07-16 03:28:10|43425.8|43405.8|43430|43410|43430|43410|43425.8|43405.8|10
1626406100000|2021-07-16 03:28:20|43429.3|43409.3|43426.8|43406.8|43429.3|43409.3|43426.8|43406.8|4
1626406110000|2021-07-16 03:28:30|43428.6|43408.6|43426.8|43406.8|43429.3|43409.3|43426.8|43406.8|0
1626406120000|2021-07-16 03:28:40|43425|43405|43422.5|43402.5|43425|43405|43422.5|43402.5|3
1626406130000|2021-07-16 03:28:50|43424.3|43404.3|43422.5|43402.5|43424.3|43404.3|43422.5|43402.5|2
1626406140000|2021-07-16 03:29:00|43420|43400|43420|43400|43420|43400|43420|43400|1
1626406150000|2021-07-16 03:29:10|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|4
1626406160000|2021-07-16 03:29:20|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|7
1626406170000|2021-07-16 03:29:30|43410|43390|43412.5|43392.5|43415|43395|43410|43390|11
1626406180000|2021-07-16 03:29:40|43410|43390|43412.5|43392.5|43415|43395|43410|43390|3
1626406190000|2021-07-16 03:29:50|43410.8|43390.8|43410|43390|43410.8|43390.8|43410|43390|2
1626406200000|2021-07-16 03:30:00|43411.8|43391.8|43412.5|43392.5|43412.5|43392.5|43410|43390|4
1626406210000|2021-07-16 03:30:10|43413.3|43393.3|43415|43395|43415|43395|43413.3|43393.3|7
1626406220000|2021-07-16 03:30:20|||||||||3
1626406230000|2021-07-16 03:30:30|43415.8|43395.8|43417.5|43397.5|43417.5|43397.5|43415.8|43395.8|1
1626406240000|2021-07-16 03:30:40|43419.3|43399.3|43417.5|43397.5|43419.3|43399.3|43417.5|43397.5|0
1626406250000|2021-07-16 03:30:50|43415.8|43395.8|43417.5|43397.5|43417.5|43397.5|43415|43395|2
1626406260000|2021-07-16 03:31:00|43415|43395|43415|43395|43415|43395|43415|43395|2
1626406270000|2021-07-16 03:31:10|43415.8|43395.8|43417.5|43397.5|43417.5|43397.5|43415.8|43395.8|3
1626406290000|2021-07-16 03:31:30|43415.8|43395.8|43415|43395|43415.8|43395.8|43415|43395|0
1626406320000|2021-07-16 03:32:00|43413.3|43393.3|43412.5|43392.5|43413.3|43393.3|43412.5|43392.5|3
1626406330000|2021-07-16 03:32:10|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|0
1626406350000|2021-07-16 03:32:30|43413.3|43393.3|43415|43395|43415|43395|43413.3|43393.3|5
1626406360000|2021-07-16 03:32:40|43415.8|43395.8|43422.5|43402.5|43422.5|43402.5|43415.8|43395.8|14
1626406380000|2021-07-16 03:33:00|||||||||2
1626406400000|2021-07-16 03:33:20|43420|43400|43420|43400|43420|43400|43420|43400|2
1626406420000|2021-07-16 03:33:40|43417.5|43397.5|43419.3|43399.3|43419.3|43399.3|43417.5|43397.5|4
1626406430000|2021-07-16 03:33:50|43420|43400|43417.5|43397.5|43420|43400|43417.5|43397.5|1
1626406440000|2021-07-16 03:34:00|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1626406470000|2021-07-16 03:34:30|43415|43395|43415|43395|43415|43395|43415|43395|1
1626406480000|2021-07-16 03:34:40|||||||||2
1626406490000|2021-07-16 03:34:50|||||||||3
1626406550000|2021-07-16 03:35:50|43414.3|43394.3|43415|43395|43415|43395|43414.3|43394.3|1
1626406560000|2021-07-16 03:36:00|43414.3|43394.3|43412.5|43392.5|43414.3|43394.3|43412.5|43392.5|4
1626406600000|2021-07-16 03:36:40|43411.8|43391.8|43412.5|43392.5|43412.5|43392.5|43410|43390|1
1626406620000|2021-07-16 03:37:00|43410|43390|43410|43390|43410|43390|43410|43390|0
1626406670000|2021-07-16 03:37:50|||||||||1
1626406690000|2021-07-16 03:38:10|||||||||1
1626406710000|2021-07-16 03:38:30|43410.8|43390.8|43412.5|43392.5|43412.5|43392.5|43410.8|43390.8|5
1626406720000|2021-07-16 03:38:40|43414.3|43394.3|43415|43395|43415|43395|43414.3|43394.3|0
1626406730000|2021-07-16 03:38:50|43413.3|43393.3|43412.5|43392.5|43413.3|43393.3|43412.5|43392.5|2
1626406760000|2021-07-16 03:39:20|43414.3|43394.3|43412.5|43392.5|43415|43395|43412.5|43392.5|0
1626406780000|2021-07-16 03:39:40|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|0
1626406790000|2021-07-16 03:39:50|43415|43395|43410|43390|43415|43395|43410|43390|1
1626406810000|2021-07-16 03:40:10|||||||||1
1626406830000|2021-07-16 03:40:30|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1626406850000|2021-07-16 03:40:50|43410|43390|43410|43390|43410|43390|43407.5|43387.5|2
1626406860000|2021-07-16 03:41:00|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43405.8|43385.8|5
1626406890000|2021-07-16 03:41:30|43405.8|43385.8|43405|43385|43405.8|43385.8|43405|43385|1
1626406900000|2021-07-16 03:41:40|||||||||1
1626406920000|2021-07-16 03:42:00|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|3
1626406930000|2021-07-16 03:42:10|||||||||1
1626406940000|2021-07-16 03:42:20|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|0
1626406950000|2021-07-16 03:42:30|43400|43380|43400|43380|43400|43380|43400|43380|5
1626406970000|2021-07-16 03:42:50|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|5
1626406980000|2021-07-16 03:43:00|||||||||2
1626406990000|2021-07-16 03:43:10|||||||||1
1626407000000|2021-07-16 03:43:20|||||||||1
1626407010000|2021-07-16 03:43:30|43400.8|43380.8|43400|43380|43400.8|43380.8|43400|43380|0
1626407030000|2021-07-16 03:43:50|43405|43385|43405|43385|43405|43385|43402.5|43382.5|5
1626407040000|2021-07-16 03:44:00|43404.3|43384.3|43400|43380|43405|43385|43400|43380|14
1626407050000|2021-07-16 03:44:10|43402.5|43382.5|43400|43380|43402.5|43382.5|43400|43380|5
1626407060000|2021-07-16 03:44:20|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|1
1626407100000|2021-07-16 03:45:00|43400|43380|43400|43380|43400|43380|43397.5|43377.5|1
1626407110000|2021-07-16 03:45:10|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|0
1626407130000|2021-07-16 03:45:30|43395|43375|43395|43375|43395|43375|43395|43375|6
1626407150000|2021-07-16 03:45:50|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|1
1626407160000|2021-07-16 03:46:00|43395|43375|43395|43375|43395|43375|43395|43375|0
1626407170000|2021-07-16 03:46:10|||||||||1
1626407180000|2021-07-16 03:46:20|43396.8|43376.8|43397.5|43377.5|43397.5|43377.5|43396.8|43376.8|2
1626407200000|2021-07-16 03:46:40|43400|43380|43397.5|43377.5|43400|43380|43397.5|43377.5|2
1626407210000|2021-07-16 03:46:50|43400|43380|43400|43380|43400|43380|43397.5|43377.5|0
1626407250000|2021-07-16 03:47:30|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|0
1626407260000|2021-07-16 03:47:40|43402.5|43382.5|43400|43380|43402.5|43382.5|43397.5|43377.5|0
1626407280000|2021-07-16 03:48:00|43398.3|43378.3|43397.5|43377.5|43398.3|43378.3|43397.5|43377.5|0
1626407290000|2021-07-16 03:48:10|||||||||1
1626407350000|2021-07-16 03:49:10|||||||||1
1626407360000|2021-07-16 03:49:20|43395|43375|43392.5|43372.5|43395|43375|43392.5|43372.5|2
1626407390000|2021-07-16 03:49:50|43394.3|43374.3|43392.5|43372.5|43395|43375|43392.5|43372.5|4
1626407400000|2021-07-16 03:50:00|43395|43375|43392.5|43372.5|43395|43375|43390|43370|3
1626407430000|2021-07-16 03:50:30|43390|43370|43392.5|43372.5|43392.5|43372.5|43390|43370|3
1626407440000|2021-07-16 03:50:40|43390|43370|43390|43370|43390|43370|43390|43370|4
1626407450000|2021-07-16 03:50:50|||||||||1
1626407510000|2021-07-16 03:51:50|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|0
1626407520000|2021-07-16 03:52:00|43390|43370|43390|43370|43390|43370|43390|43370|0
1626407540000|2021-07-16 03:52:20|43391.8|43371.8|43392.5|43372.5|43392.5|43372.5|43391.8|43371.8|2
1626407550000|2021-07-16 03:52:30|43391.1|43371.1|43390|43370|43391.1|43371.1|43387.5|43367.5|4
1626407560000|2021-07-16 03:52:40|43389.3|43369.3|43390|43370|43390|43370|43387.5|43367.5|1
1626407570000|2021-07-16 03:52:50|43389.3|43369.3|43390|43370|43390|43370|43387.5|43367.5|2
1626407580000|2021-07-16 03:53:00|43391.8|43371.8|43392.5|43372.5|43392.5|43372.5|43391.8|43371.8|1
1626407590000|2021-07-16 03:53:10|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|3
1626407660000|2021-07-16 03:54:20|||||||||3
1626407670000|2021-07-16 03:54:30|43390|43370|43390|43370|43390|43370|43390|43370|0
1626407700000|2021-07-16 03:55:00|||||||||3
1626407710000|2021-07-16 03:55:10|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|4
1626407740000|2021-07-16 03:55:40|43392.5|43372.5|43387.5|43367.5|43394.3|43374.3|43385|43365|7
1626407750000|2021-07-16 03:55:50|43386.8|43366.8|43390|43370|43390|43370|43385|43365|4
1626407800000|2021-07-16 03:56:40|43387.5|43367.5|43385|43365|43387.5|43367.5|43385|43365|1
1626407820000|2021-07-16 03:57:00|43385.8|43365.8|43385|43365|43387.5|43367.5|43385|43365|0
1626407830000|2021-07-16 03:57:10|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|6
1626407840000|2021-07-16 03:57:20|||||||||1
1626407850000|2021-07-16 03:57:30|||||||||1
1626407860000|2021-07-16 03:57:40|43381.5|43361.5|43385|43365|43385|43365|43381.5|43361.5|1
1626407870000|2021-07-16 03:57:50|||||||||1
1626407880000|2021-07-16 03:58:00|43380|43360|43385|43365|43385|43365|43380|43360|7
1626407910000|2021-07-16 03:58:30|43386.8|43366.8|43387.5|43367.5|43387.5|43367.5|43386.8|43366.8|3
1626407920000|2021-07-16 03:58:40|43385.8|43365.8|43385|43365|43385.8|43365.8|43385|43365|1
1626407940000|2021-07-16 03:59:00|43386.8|43366.8|43387.5|43367.5|43387.5|43367.5|43386.8|43366.8|1
1626407960000|2021-07-16 03:59:20|43385|43365|43387.5|43367.5|43387.5|43367.5|43385|43365|1
1626407980000|2021-07-16 03:59:40|||||||||1
1626408000000|2021-07-16 04:00:00|||||||||1
1626408020000|2021-07-16 04:00:20|43389.3|43369.3|43389.3|43369.3|43391.1|43371.1|43389.3|43369.3|2
1626408030000|2021-07-16 04:00:30|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|1
1626408040000|2021-07-16 04:00:40|43405|43385|43407.5|43387.5|43409.3|43389.3|43405|43385|7
1626408050000|2021-07-16 04:00:50|43410.8|43390.8|43409.3|43389.3|43410.8|43390.8|43409.3|43389.3|2
1626408060000|2021-07-16 04:01:00|43407.5|43387.5|43406.8|43386.8|43407.5|43387.5|43406.8|43386.8|1
1626408070000|2021-07-16 04:01:10|43407.5|43387.5|43409.3|43389.3|43409.3|43389.3|43407.5|43387.5|3
1626408080000|2021-07-16 04:01:20|43410|43390|43411.8|43391.8|43411.8|43391.8|43410|43390|1
1626408090000|2021-07-16 04:01:30|43410|43390|43410|43390|43410|43390|43410|43390|3
1626408110000|2021-07-16 04:01:50|43412.5|43392.5|43411.8|43391.8|43412.5|43392.5|43411.8|43391.8|2
1626408120000|2021-07-16 04:02:00|43412.5|43392.5|43410.8|43390.8|43412.5|43392.5|43410.8|43390.8|0
1626408130000|2021-07-16 04:02:10|43410|43390|43410|43390|43410|43390|43410|43390|3
1626408140000|2021-07-16 04:02:20|43411.8|43391.8|43410|43390|43412.5|43392.5|43410|43390|2
1626408160000|2021-07-16 04:02:40|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|0
1626408180000|2021-07-16 04:03:00|||||||||1
1626408190000|2021-07-16 04:03:10|43410|43390|43410|43390|43410|43390|43410|43390|0
1626408220000|2021-07-16 04:03:40|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1626408230000|2021-07-16 04:03:50|43415|43395|43415|43395|43415|43395|43412.5|43392.5|5
1626408240000|2021-07-16 04:04:00|43412.5|43392.5|43417.5|43397.5|43417.5|43397.5|43412.5|43392.5|7
1626408260000|2021-07-16 04:04:20|43416.8|43396.8|43417.5|43397.5|43417.5|43397.5|43415|43395|2
1626408270000|2021-07-16 04:04:30|43416.8|43396.8|43417.5|43397.5|43417.5|43397.5|43416.8|43396.8|1
1626408320000|2021-07-16 04:05:20|43416.8|43396.8|43415|43395|43416.8|43396.8|43415|43395|0
1626408330000|2021-07-16 04:05:30|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|2
1626408400000|2021-07-16 04:06:40|43415|43395|43415|43395|43415|43395|43415|43395|3
1626408410000|2021-07-16 04:06:50|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|3
1626408420000|2021-07-16 04:07:00|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|0
1626408440000|2021-07-16 04:07:20|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|0
1626408450000|2021-07-16 04:07:30|43412.5|43392.5|43411.8|43391.8|43412.5|43392.5|43411.8|43391.8|0
1626408480000|2021-07-16 04:08:00|43410|43390|43410|43390|43410|43390|43410|43390|3
1626408530000|2021-07-16 04:08:50|43409.3|43389.3|43407.5|43387.5|43409.3|43389.3|43407.5|43387.5|1
1626408580000|2021-07-16 04:09:40|||||||||1
1626408590000|2021-07-16 04:09:50|||||||||1
1626408640000|2021-07-16 04:10:40|43408.3|43388.3|43410|43390|43410|43390|43408.3|43388.3|5
1626408690000|2021-07-16 04:11:30|||||||||3
1626408720000|2021-07-16 04:12:00|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|4
1626408730000|2021-07-16 04:12:10|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1626408750000|2021-07-16 04:12:30|43400|43380|43400|43380|43400|43380|43400|43380|0
1626408780000|2021-07-16 04:13:00|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|5
1626408790000|2021-07-16 04:13:10|43400|43380|43400|43380|43400|43380|43400|43380|0
1626408800000|2021-07-16 04:13:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|1
1626408810000|2021-07-16 04:13:30|43400|43380|43400|43380|43400|43380|43400|43380|0
1626408820000|2021-07-16 04:13:40|43402.5|43382.5|43401.8|43381.8|43402.5|43382.5|43401.8|43381.8|0
1626408830000|2021-07-16 04:13:50|43400|43380|43402.5|43382.5|43402.5|43382.5|43400|43380|0
1626408840000|2021-07-16 04:14:00|||||||||1
1626408880000|2021-07-16 04:14:40|43403.3|43383.3|43412.5|43392.5|43412.5|43392.5|43403.3|43383.3|3
1626408890000|2021-07-16 04:14:50|43410|43390|43410|43390|43410|43390|43410|43390|0
1626408900000|2021-07-16 04:15:00|43407.5|43387.5|43405|43385|43407.5|43387.5|43405|43385|2
1626408920000|2021-07-16 04:15:20|43406.5|43386.5|43414.3|43394.3|43414.3|43394.3|43406.5|43386.5|7
1626408940000|2021-07-16 04:15:40|43412.5|43392.5|43415|43395|43415|43395|43412.5|43392.5|2
1626408960000|2021-07-16 04:16:00|43416.8|43396.8|43422.5|43402.5|43423.5|43403.5|43416.8|43396.8|18
1626408970000|2021-07-16 04:16:10|43420|43400|43415|43395|43422.5|43402.5|43415|43395|4
1626409010000|2021-07-16 04:16:50|||||||||2
1626409070000|2021-07-16 04:17:50|43416.8|43396.8|43415|43395|43416.8|43396.8|43415|43395|3
1626409080000|2021-07-16 04:18:00|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|1
1626409130000|2021-07-16 04:18:50|43416.8|43396.8|43415|43395|43416.8|43396.8|43415|43395|0
1626409140000|2021-07-16 04:19:00|43416.8|43396.8|43418.2|43398.2|43420|43400|43416.8|43396.8|3
1626409150000|2021-07-16 04:19:10|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1626409170000|2021-07-16 04:19:30|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|0
1626409190000|2021-07-16 04:19:50|43419.3|43399.3|43417.5|43397.5|43419.3|43399.3|43417.5|43397.5|1
1626409200000|2021-07-16 04:20:00|43415|43395|43415|43395|43416.8|43396.8|43415|43395|3
1626409240000|2021-07-16 04:20:40|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1626409260000|2021-07-16 04:21:00|||||||||1
1626409290000|2021-07-16 04:21:30|43414.3|43394.3|43415|43395|43415|43395|43412.5|43392.5|1
1626409300000|2021-07-16 04:21:40|43413.2|43393.2|43412.5|43392.5|43413.2|43393.2|43412.5|43392.5|0
1626409340000|2021-07-16 04:22:20|||||||||1
1626409430000|2021-07-16 04:23:50|||||||||1
1626409440000|2021-07-16 04:24:00|43410|43390|43411.8|43391.8|43411.8|43391.8|43410|43390|0
1626409450000|2021-07-16 04:24:10|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|0
1626409550000|2021-07-16 04:25:50|||||||||1
1626409610000|2021-07-16 04:26:50|43410.7|43390.7|43412.5|43392.5|43412.5|43392.5|43410|43390|1
1626409630000|2021-07-16 04:27:10|43411.8|43391.8|43415|43395|43415|43395|43411.8|43391.8|1
1626409640000|2021-07-16 04:27:20|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|2
1626409660000|2021-07-16 04:27:40|43410|43390|43410|43390|43410|43390|43410|43390|0
1626409680000|2021-07-16 04:28:00|||||||||1
1626409720000|2021-07-16 04:28:40|||||||||1
1626409730000|2021-07-16 04:28:50|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1626409740000|2021-07-16 04:29:00|||||||||2
1626409810000|2021-07-16 04:30:10|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|1
1626409880000|2021-07-16 04:31:20|||||||||1
1626409920000|2021-07-16 04:32:00|||||||||1
1626409930000|2021-07-16 04:32:10|43414.3|43394.3|43412.5|43392.5|43414.3|43394.3|43412.5|43392.5|1
1626410030000|2021-07-16 04:33:50|||||||||1
1626410040000|2021-07-16 04:34:00|||||||||2
1626410080000|2021-07-16 04:34:40|43410.7|43390.7|43412.5|43392.5|43412.5|43392.5|43410.7|43390.7|3
1626410090000|2021-07-16 04:34:50|43410|43390|43412.5|43392.5|43412.5|43392.5|43410|43390|3
1626410110000|2021-07-16 04:35:10|43410|43390|43410|43390|43410|43390|43410|43390|1
1626410130000|2021-07-16 04:35:30|||||||||1
1626410140000|2021-07-16 04:35:40|||||||||2
1626410150000|2021-07-16 04:35:50|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|4
1626410160000|2021-07-16 04:36:00|43405|43385|43405|43385|43405|43385|43405|43385|2
1626410190000|2021-07-16 04:36:30|||||||||1
1626410200000|2021-07-16 04:36:40|||||||||3
1626410220000|2021-07-16 04:37:00|43403.2|43383.2|43405|43385|43405|43385|43402.5|43382.5|2
1626410230000|2021-07-16 04:37:10|43403.2|43383.2|43402.5|43382.5|43403.2|43383.2|43402.5|43382.5|1
1626410240000|2021-07-16 04:37:20|||||||||2
1626410280000|2021-07-16 04:38:00|43400|43380|43400|43380|43400|43380|43400|43380|6
1626410290000|2021-07-16 04:38:10|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|2
1626410300000|2021-07-16 04:38:20|43395|43375|43395|43375|43395|43375|43395|43375|0
1626410310000|2021-07-16 04:38:30|43400|43380|43400|43380|43400|43380|43397.5|43377.5|1
1626410320000|2021-07-16 04:38:40|||||||||1
1626410340000|2021-07-16 04:39:00|||||||||3
1626410400000|2021-07-16 04:40:00|43401.8|43381.8|43402.5|43382.5|43402.5|43382.5|43401.8|43381.8|2
1626410410000|2021-07-16 04:40:10|43400|43380|43400|43380|43400|43380|43400|43380|1
1626410450000|2021-07-16 04:40:50|||||||||1
1626410460000|2021-07-16 04:41:00|43402.5|43382.5|43400|43380|43402.5|43382.5|43400|43380|0
1626410480000|2021-07-16 04:41:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|1
1626410500000|2021-07-16 04:41:40|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|43404.3|43384.3|0
1626410510000|2021-07-16 04:41:50|43405|43385|43405|43385|43405|43385|43405|43385|1
1626410580000|2021-07-16 04:43:00|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|1
1626410600000|2021-07-16 04:43:20|||||||||2
1626410610000|2021-07-16 04:43:30|||||||||1
1626410620000|2021-07-16 04:43:40|43400|43380|43400|43380|43400|43380|43400|43380|3
1626410640000|2021-07-16 04:44:00|||||||||2
1626410670000|2021-07-16 04:44:30|43401.8|43381.8|43405|43385|43405|43385|43401.8|43381.8|2
1626410690000|2021-07-16 04:44:50|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|0
1626410700000|2021-07-16 04:45:00|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43405|43385|0
1626410730000|2021-07-16 04:45:30|43406.8|43386.8|43405|43385|43406.8|43386.8|43405|43385|10
1626410740000|2021-07-16 04:45:40|43406.5|43386.5|43414.3|43394.3|43415|43395|43406.5|43386.5|23
1626410750000|2021-07-16 04:45:50|43415|43395|43415|43395|43417.5|43397.5|43415|43395|1
1626410760000|2021-07-16 04:46:00|43412.5|43392.5|43415|43395|43415|43395|43412.5|43392.5|4
1626410770000|2021-07-16 04:46:10|||||||||1
1626410780000|2021-07-16 04:46:20|43415.7|43395.7|43415|43395|43417.5|43397.5|43415|43395|1
1626410790000|2021-07-16 04:46:30|43414.3|43394.3|43412.5|43392.5|43414.3|43394.3|43412.5|43392.5|19
1626410800000|2021-07-16 04:46:40|43409|43389|43410.7|43390.7|43410.7|43390.7|43409|43389|2
1626410830000|2021-07-16 04:47:10|||||||||1
1626410840000|2021-07-16 04:47:20|43406.5|43386.5|43405.7|43385.7|43406.5|43386.5|43405.7|43385.7|12
1626410870000|2021-07-16 04:47:50|||||||||1
1626410880000|2021-07-16 04:48:00|43405|43385|43405|43385|43405|43385|43405|43385|0
1626410890000|2021-07-16 04:48:10|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|2
1626410930000|2021-07-16 04:48:50|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|0
1626410960000|2021-07-16 04:49:20|||||||||1
1626410970000|2021-07-16 04:49:30|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43400|43380|0
1626410980000|2021-07-16 04:49:40|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|0
1626411010000|2021-07-16 04:50:10|43400|43380|43400|43380|43400|43380|43400|43380|0
1626411050000|2021-07-16 04:50:50|||||||||2
1626411060000|2021-07-16 04:51:00|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|2
1626411080000|2021-07-16 04:51:20|43397.5|43377.5|43392.5|43372.5|43397.5|43377.5|43392.5|43372.5|2
1626411100000|2021-07-16 04:51:40|43390|43370|43390|43370|43390|43370|43390|43370|5
1626411110000|2021-07-16 04:51:50|43389.3|43369.3|43390|43370|43390|43370|43389.3|43369.3|1
1626411120000|2021-07-16 04:52:00|||||||||1
1626411130000|2021-07-16 04:52:10|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|1
1626411150000|2021-07-16 04:52:30|43385.7|43365.7|43387.5|43367.5|43387.5|43367.5|43385|43365|3
1626411160000|2021-07-16 04:52:40|43385|43365|43387.5|43367.5|43387.5|43367.5|43385|43365|2
1626411170000|2021-07-16 04:52:50|43390|43370|43390|43370|43390|43370|43390|43370|1
1626411190000|2021-07-16 04:53:10|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|0
1626411240000|2021-07-16 04:54:00|43393.2|43373.2|43395|43375|43395|43375|43393.2|43373.2|2
1626411250000|2021-07-16 04:54:10|43392.5|43372.5|43393.2|43373.2|43393.2|43373.2|43392.5|43372.5|1
1626411260000|2021-07-16 04:54:20|43395.7|43375.7|43395.7|43375.7|43395.7|43375.7|43395.7|43375.7|1
1626411280000|2021-07-16 04:54:40|43395|43375|43392.5|43372.5|43395|43375|43392.5|43372.5|1
1626411290000|2021-07-16 04:54:50|43388.2|43368.2|43387.5|43367.5|43388.2|43368.2|43387.5|43367.5|4
1626411300000|2021-07-16 04:55:00|43385|43365|43385|43365|43385|43365|43385|43365|3
1626411310000|2021-07-16 04:55:10|43383.2|43363.2|43387.5|43367.5|43387.5|43367.5|43380|43360|10
1626411320000|2021-07-16 04:55:20|43385.7|43365.7|43385|43365|43385.7|43365.7|43385|43365|0
1626411330000|2021-07-16 04:55:30|43387.5|43367.5|43385|43365|43387.5|43367.5|43382.5|43362.5|5
1626411360000|2021-07-16 04:56:00|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|1
1626411380000|2021-07-16 04:56:20|43385|43365|43385|43365|43385|43365|43385|43365|3
1626411390000|2021-07-16 04:56:30|||||||||1
1626411400000|2021-07-16 04:56:40|43386.8|43366.8|43387.5|43367.5|43387.5|43367.5|43386.8|43366.8|0
1626411410000|2021-07-16 04:56:50|43386|43366|43385|43365|43386|43366|43385|43365|1
1626411430000|2021-07-16 04:57:10|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|0
1626411440000|2021-07-16 04:57:20|43385|43365|43385|43365|43385|43365|43385|43365|2
1626411490000|2021-07-16 04:58:10|43382.5|43362.5|43380|43360|43382.5|43362.5|43380|43360|6
1626411500000|2021-07-16 04:58:20|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|0
1626411530000|2021-07-16 04:58:50|43380.7|43360.7|43385|43365|43385|43365|43380.7|43360.7|1
1626411540000|2021-07-16 04:59:00|||||||||2
1626411560000|2021-07-16 04:59:20|43384.3|43364.3|43382.5|43362.5|43384.3|43364.3|43382.5|43362.5|1
1626411590000|2021-07-16 04:59:50|43385|43365|43385|43365|43385|43365|43385|43365|0
1626411600000|2021-07-16 05:00:00|43390|43370|43401|43381|43401.8|43381.8|43390|43370|16
1626411610000|2021-07-16 05:00:10|43402.8|43382.8|43401.8|43381.8|43402.8|43382.8|43401.8|43381.8|1
1626411620000|2021-07-16 05:00:20|43400|43380|43400|43380|43400|43380|43400|43380|0
1626411640000|2021-07-16 05:00:40|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|2
1626411650000|2021-07-16 05:00:50|||||||||1
1626411670000|2021-07-16 05:01:10|43400|43380|43397.5|43377.5|43400|43380|43395|43375|2
1626411680000|2021-07-16 05:01:20|43399.3|43379.3|43400|43380|43400|43380|43399.3|43379.3|0
1626411690000|2021-07-16 05:01:30|43396.8|43376.8|43395|43375|43396.8|43376.8|43395|43375|1
1626411720000|2021-07-16 05:02:00|43395.7|43375.7|43397.5|43377.5|43397.5|43377.5|43395.7|43375.7|1
1626411740000|2021-07-16 05:02:20|||||||||1
1626411780000|2021-07-16 05:03:00|43400|43380|43400|43380|43400|43380|43400|43380|2
1626411810000|2021-07-16 05:03:30|43398.2|43378.2|43400|43380|43400|43380|43397.5|43377.5|3
1626411820000|2021-07-16 05:03:40|43399.3|43379.3|43400|43380|43400|43380|43399.3|43379.3|1
1626411850000|2021-07-16 05:04:10|43402.5|43382.5|43412.5|43392.5|43412.5|43392.5|43402.5|43382.5|14
1626411860000|2021-07-16 05:04:20|43413.2|43393.2|43415|43395|43415|43395|43413.2|43393.2|1
1626411870000|2021-07-16 05:04:30|43412.5|43392.5|43415|43395|43415|43395|43412.5|43392.5|0
1626411880000|2021-07-16 05:04:40|43414.3|43394.3|43412.5|43392.5|43414.3|43394.3|43412.5|43392.5|8
1626411900000|2021-07-16 05:05:00|43415|43395|43416.8|43396.8|43416.8|43396.8|43415|43395|2
1626411910000|2021-07-16 05:05:10|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|1
1626411920000|2021-07-16 05:05:20|43410|43390|43410|43390|43410|43390|43410|43390|1
1626411930000|2021-07-16 05:05:30|43409.3|43389.3|43407.5|43387.5|43409.3|43389.3|43407.5|43387.5|1
1626411940000|2021-07-16 05:05:40|43405|43385|43405|43385|43405|43385|43405|43385|2
1626411950000|2021-07-16 05:05:50|||||||||1
1626411960000|2021-07-16 05:06:00|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|1
1626411980000|2021-07-16 05:06:20|43405|43385|43405|43385|43405|43385|43405|43385|0
1626411990000|2021-07-16 05:06:30|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|0
1626412020000|2021-07-16 05:07:00|43400|43380|43402.5|43382.5|43402.5|43382.5|43400|43380|1
1626412030000|2021-07-16 05:07:10|43400.7|43380.7|43400|43380|43400.7|43380.7|43400|43380|0
1626412050000|2021-07-16 05:07:30|43399.3|43379.3|43395|43375|43399.3|43379.3|43395|43375|4
1626412070000|2021-07-16 05:07:50|43393.2|43373.2|43392.5|43372.5|43393.2|43373.2|43392.5|43372.5|0
1626412080000|2021-07-16 05:08:00|43390|43370|43392.5|43372.5|43392.5|43372.5|43390|43370|2
1626412110000|2021-07-16 05:08:30|43388.2|43368.2|43385.7|43365.7|43388.2|43368.2|43385.7|43365.7|8
1626412120000|2021-07-16 05:08:40|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|0
1626412130000|2021-07-16 05:08:50|||||||||1
1626412140000|2021-07-16 05:09:00|||||||||3
1626412150000|2021-07-16 05:09:10|||||||||1
1626412160000|2021-07-16 05:09:20|43390|43370|43390|43370|43390|43370|43390|43370|0
1626412170000|2021-07-16 05:09:30|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|0
1626412180000|2021-07-16 05:09:40|43390|43370|43390|43370|43390|43370|43387.5|43367.5|1
1626412220000|2021-07-16 05:10:20|||||||||1
1626412230000|2021-07-16 05:10:30|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|3
1626412240000|2021-07-16 05:10:40|43395|43375|43395|43375|43395|43375|43395|43375|0
1626412250000|2021-07-16 05:10:50|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|0
1626412260000|2021-07-16 05:11:00|||||||||1
1626412280000|2021-07-16 05:11:20|43395|43375|43395|43375|43395|43375|43393.2|43373.2|3
1626412290000|2021-07-16 05:11:30|43392.5|43372.5|43386.5|43366.5|43392.5|43372.5|43386.5|43366.5|4
1626412300000|2021-07-16 05:11:40|43385.7|43365.7|43385|43365|43387.5|43367.5|43385|43365|2
1626412310000|2021-07-16 05:11:50|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|1
1626412320000|2021-07-16 05:12:00|43385|43365|43390|43370|43390|43370|43385|43365|2
1626412330000|2021-07-16 05:12:10|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|43385|43365|1
1626412340000|2021-07-16 05:12:20|43387.5|43367.5|43385|43365|43387.5|43367.5|43385|43365|1
1626412380000|2021-07-16 05:13:00|||||||||2
1626412400000|2021-07-16 05:13:20|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|0
1626412410000|2021-07-16 05:13:30|43383.2|43363.2|43387.5|43367.5|43387.5|43367.5|43382.5|43362.5|3
1626412430000|2021-07-16 05:13:50|43386.8|43366.8|43387.5|43367.5|43387.5|43367.5|43386.8|43366.8|1
1626412440000|2021-07-16 05:14:00|43385.7|43365.7|43387.5|43367.5|43387.5|43367.5|43385.7|43365.7|2
1626412460000|2021-07-16 05:14:20|43385.7|43365.7|43385|43365|43385.7|43365.7|43385|43365|0
1626412480000|2021-07-16 05:14:40|||||||||1
1626412490000|2021-07-16 05:14:50|43382.5|43362.5|43380|43360|43385|43365|43380|43360|6
1626412500000|2021-07-16 05:15:00|43382.5|43362.5|43382.5|43362.5|43385|43365|43382.5|43362.5|5
1626412510000|2021-07-16 05:15:10|||||||||2
1626412530000|2021-07-16 05:15:30|43380|43360|43380|43360|43380|43360|43380|43360|0
1626412550000|2021-07-16 05:15:50|||||||||4
1626412570000|2021-07-16 05:16:10|43379.3|43359.3|43370|43350|43379.3|43359.3|43370|43350|11
1626412580000|2021-07-16 05:16:20|43372.5|43352.5|43375|43355|43375|43355|43371.8|43351.8|12
1626412590000|2021-07-16 05:16:30|43374.3|43354.3|43375|43355|43375|43355|43372.5|43352.5|0
1626412600000|2021-07-16 05:16:40|||||||||1
1626412620000|2021-07-16 05:17:00|43374.3|43354.3|43372.5|43352.5|43374.3|43354.3|43372.5|43352.5|3
1626412630000|2021-07-16 05:17:10|||||||||3
1626412650000|2021-07-16 05:17:30|43374.3|43354.3|43370|43350|43375|43355|43370|43350|1
1626412660000|2021-07-16 05:17:40|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|1
1626412680000|2021-07-16 05:18:00|43370|43350|43372.5|43352.5|43372.5|43352.5|43370|43350|4
1626412720000|2021-07-16 05:18:40|43370|43350|43375|43355|43375|43355|43370|43350|1
1626412730000|2021-07-16 05:18:50|43374.2|43354.2|43371.7|43351.7|43374.2|43354.2|43371.7|43351.7|1
1626412740000|2021-07-16 05:19:00|43372.5|43352.5|43375|43355|43375|43355|43372.5|43352.5|2
1626412750000|2021-07-16 05:19:10|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|1
1626412770000|2021-07-16 05:19:30|43375|43355|43372.5|43352.5|43375|43355|43372.5|43352.5|2
1626412780000|2021-07-16 05:19:40|||||||||1
1626412790000|2021-07-16 05:19:50|||||||||1
1626412800000|2021-07-16 05:20:00|43370|43350|43370|43350|43370|43350|43370|43350|2
1626412810000|2021-07-16 05:20:10|43369.2|43349.2|43365|43345|43369.2|43349.2|43365|43345|4
1626412830000|2021-07-16 05:20:30|||||||||1
1626412840000|2021-07-16 05:20:40|43363.2|43343.2|43364.2|43344.2|43364.2|43344.2|43362.5|43342.5|1
1626412850000|2021-07-16 05:20:50|43365|43345|43360|43340|43365|43345|43360|43340|2
1626412860000|2021-07-16 05:21:00|43360.7|43340.7|43360|43340|43362.5|43342.5|43360|43340|5
1626412870000|2021-07-16 05:21:10|43359.2|43339.2|43360|43340|43360|43340|43355|43335|5
1626412880000|2021-07-16 05:21:20|||||||||1
1626412910000|2021-07-16 05:21:50|43357.5|43337.5|43355|43335|43357.5|43337.5|43355|43335|3
1626412920000|2021-07-16 05:22:00|||||||||5
1626412930000|2021-07-16 05:22:10|43356.7|43336.7|43357.5|43337.5|43357.5|43337.5|43355|43335|2
1626412950000|2021-07-16 05:22:30|43355|43335|43355|43335|43355|43335|43355|43335|0
1626412960000|2021-07-16 05:22:40|||||||||2
1626412980000|2021-07-16 05:23:00|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43350.7|43330.7|9
1626412990000|2021-07-16 05:23:10|||||||||2
1626413000000|2021-07-16 05:23:20|||||||||1
1626413010000|2021-07-16 05:23:30|43350.7|43330.7|43357.5|43337.5|43357.5|43337.5|43350.7|43330.7|3
1626413030000|2021-07-16 05:23:50|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1626413040000|2021-07-16 05:24:00|43355|43335|43355|43335|43355|43335|43355|43335|2
1626413050000|2021-07-16 05:24:10|43354.2|43334.2|43352.5|43332.5|43354.2|43334.2|43352.5|43332.5|1
1626413060000|2021-07-16 05:24:20|43350|43330|43350|43330|43350|43330|43350|43330|0
1626413070000|2021-07-16 05:24:30|||||||||1
1626413080000|2021-07-16 05:24:40|43351.7|43331.7|43355|43335|43355|43335|43351.7|43331.7|1
1626413090000|2021-07-16 05:24:50|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|7
1626413100000|2021-07-16 05:25:00|43346.7|43326.7|43346|43326|43346.7|43326.7|43346|43326|5
1626413110000|2021-07-16 05:25:10|||||||||1
1626413120000|2021-07-16 05:25:20|||||||||2
1626413140000|2021-07-16 05:25:40|43344.2|43324.2|43345|43325|43345|43325|43344.2|43324.2|1
1626413160000|2021-07-16 05:26:00|43347.5|43327.5|43347.5|43327.5|43350|43330|43347.5|43327.5|3
1626413170000|2021-07-16 05:26:10|43350|43330|43350|43330|43350|43330|43350|43330|2
1626413200000|2021-07-16 05:26:40|43347.5|43327.5|43350|43330|43350|43330|43347.5|43327.5|3
1626413210000|2021-07-16 05:26:50|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|0
1626413220000|2021-07-16 05:27:00|43348.2|43328.2|43352.5|43332.5|43352.5|43332.5|43348.2|43328.2|4
1626413230000|2021-07-16 05:27:10|||||||||2
1626413240000|2021-07-16 05:27:20|43355|43335|43355|43335|43355|43335|43355|43335|1
1626413250000|2021-07-16 05:27:30|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|1
1626413260000|2021-07-16 05:27:40|||||||||1
1626413270000|2021-07-16 05:27:50|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|0
1626413280000|2021-07-16 05:28:00|||||||||1
1626413290000|2021-07-16 05:28:10|43355|43335|43355|43335|43357.5|43337.5|43355|43335|0
1626413310000|2021-07-16 05:28:30|43355.7|43335.7|43353.2|43333.2|43357.5|43337.5|43353.2|43333.2|1
1626413320000|2021-07-16 05:28:40|43350.7|43330.7|43352.5|43332.5|43352.5|43332.5|43350.7|43330.7|2
1626413330000|2021-07-16 05:28:50|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|1
1626413340000|2021-07-16 05:29:00|43352.5|43332.5|43350.7|43330.7|43353.2|43333.2|43350.7|43330.7|2
1626413350000|2021-07-16 05:29:10|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|1
1626413370000|2021-07-16 05:29:30|43350.7|43330.7|43355|43335|43355|43335|43350.7|43330.7|1
1626413380000|2021-07-16 05:29:40|43355.7|43335.7|43357.5|43337.5|43357.5|43337.5|43355.7|43335.7|1
1626413400000|2021-07-16 05:30:00|43358.2|43338.2|43345|43325|43361.7|43341.7|43340|43320|19
1626413410000|2021-07-16 05:30:10|43343.5|43323.5|43339.2|43319.2|43343.5|43323.5|43335.7|43315.7|14
1626413420000|2021-07-16 05:30:20|43337.5|43317.5|43338.2|43318.2|43340.7|43320.7|43335|43315|10
1626413430000|2021-07-16 05:30:30|43340.7|43320.7|43340|43320|43345|43325|43340|43320|8
1626413440000|2021-07-16 05:30:40|43338.2|43318.2|43328.2|43308.2|43338.2|43318.2|43326.5|43306.5|17
1626413450000|2021-07-16 05:30:50|43326.5|43306.5|43325|43305|43326.5|43306.5|43320.7|43300.7|13
1626413460000|2021-07-16 05:31:00|43328.5|43308.5|43300|43280|43328.5|43308.5|43300|43280|30
1626413470000|2021-07-16 05:31:10|43305|43285|43312.5|43292.5|43315.7|43295.7|43305|43285|18
1626413480000|2021-07-16 05:31:20|43310.7|43290.7|43300|43280|43310.7|43290.7|43295|43275|16
1626413490000|2021-07-16 05:31:30|43298.2|43278.2|43303.2|43283.2|43303.2|43283.2|43295|43275|13
1626413500000|2021-07-16 05:31:40|43305|43285|43302.5|43282.5|43307.5|43287.5|43302.5|43282.5|7
1626413510000|2021-07-16 05:31:50|43300|43280|43298.2|43278.2|43300|43280|43298.2|43278.2|4
1626413520000|2021-07-16 05:32:00|43296.5|43276.5|43295.7|43275.7|43298.2|43278.2|43292.2|43272.2|6
1626413530000|2021-07-16 05:32:10|43300|43280|43306.7|43286.7|43306.7|43286.7|43300|43280|9
1626413540000|2021-07-16 05:32:20|43305|43285|43309.2|43289.2|43309.2|43289.2|43305|43285|2
1626413550000|2021-07-16 05:32:30|43311|43291|43312.5|43292.5|43312.5|43292.5|43310|43290|2
1626413560000|2021-07-16 05:32:40|43310|43290|43310|43290|43310|43290|43310|43290|1
1626413570000|2021-07-16 05:32:50|43308.2|43288.2|43307.5|43287.5|43308.2|43288.2|43305|43285|2
1626413580000|2021-07-16 05:33:00|43310|43290|43322.5|43302.5|43322.5|43302.5|43310|43290|6
1626413590000|2021-07-16 05:33:10|43320.7|43300.7|43323.2|43303.2|43323.2|43303.2|43320.7|43300.7|10
1626413600000|2021-07-16 05:33:20|43325.7|43305.7|43323.2|43303.2|43325.7|43305.7|43323.2|43303.2|1
1626413610000|2021-07-16 05:33:30|43322.5|43302.5|43327.5|43307.5|43327.5|43307.5|43322.5|43302.5|4
1626413620000|2021-07-16 05:33:40|43322.5|43302.5|43330|43310|43330|43310|43322.5|43302.5|13
1626413630000|2021-07-16 05:33:50|43329.2|43309.2|43332.5|43312.5|43332.5|43312.5|43327.5|43307.5|1
1626413640000|2021-07-16 05:34:00|43333.2|43313.2|43330|43310|43335|43315|43330|43310|7
1626413650000|2021-07-16 05:34:10|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|7
1626413660000|2021-07-16 05:34:20|43335|43315|43340|43320|43340|43320|43335|43315|4
1626413670000|2021-07-16 05:34:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|3
1626413680000|2021-07-16 05:34:40|43341.7|43321.7|43337.5|43317.5|43341.7|43321.7|43337.5|43317.5|0
1626413690000|2021-07-16 05:34:50|43338.2|43318.2|43337.5|43317.5|43340|43320|43337.5|43317.5|5
1626413700000|2021-07-16 05:35:00|43340|43320|43325|43305|43340|43320|43325|43305|13
1626413710000|2021-07-16 05:35:10|43323.2|43303.2|43320|43300|43323.2|43303.2|43320|43300|1
1626413720000|2021-07-16 05:35:20|43318.2|43298.2|43315|43295|43318.2|43298.2|43315|43295|2
1626413730000|2021-07-16 05:35:30|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|43307.5|43287.5|5
1626413740000|2021-07-16 05:35:40|43310|43290|43307.5|43287.5|43310|43290|43305.7|43285.7|9
1626413750000|2021-07-16 05:35:50|43306.7|43286.7|43297.5|43277.5|43306.7|43286.7|43297.5|43277.5|10
1626413760000|2021-07-16 05:36:00|43295|43275|43287.5|43267.5|43295|43275|43287.5|43267.5|5
1626413770000|2021-07-16 05:36:10|43288.2|43268.2|43287.5|43267.5|43292.5|43272.5|43287.5|43267.5|7
1626413780000|2021-07-16 05:36:20|43285.7|43265.7|43263.2|43243.2|43285.7|43265.7|43263.2|43243.2|32
1626413790000|2021-07-16 05:36:30|43265.7|43245.7|43257.5|43237.5|43265.7|43245.7|43253.2|43233.2|20
1626413800000|2021-07-16 05:36:40|43260|43240|43257.5|43237.5|43261.7|43241.7|43257.5|43237.5|19
1626413810000|2021-07-16 05:36:50|43260|43240|43267.5|43247.5|43267.5|43247.5|43257.5|43237.5|7
1626413820000|2021-07-16 05:37:00|43265.7|43245.7|43265.7|43245.7|43270|43250|43262.5|43242.5|12
1626413830000|2021-07-16 05:37:10|43265|43245|43260|43240|43265|43245|43260|43240|16
1626413840000|2021-07-16 05:37:20|43257.5|43237.5|43257.5|43237.5|43260|43240|43255|43235|6
1626413850000|2021-07-16 05:37:30|43260|43240|43260|43240|43260|43240|43255|43235|5
1626413860000|2021-07-16 05:37:40|43258.2|43238.2|43260|43240|43260|43240|43257.5|43237.5|6
1626413870000|2021-07-16 05:37:50|43258.2|43238.2|43257.5|43237.5|43258.2|43238.2|43257.5|43237.5|3
1626413880000|2021-07-16 05:38:00|43255.7|43235.7|43255|43235|43255.7|43235.7|43252.5|43232.5|3
1626413890000|2021-07-16 05:38:10|43257.5|43237.5|43255|43235|43257.5|43237.5|43255|43235|8
1626413900000|2021-07-16 05:38:20|43253.2|43233.2|43240|43220|43253.2|43233.2|43240|43220|18
1626413910000|2021-07-16 05:38:30|43238.2|43218.2|43237.5|43217.5|43242.5|43222.5|43237.5|43217.5|8
1626413920000|2021-07-16 05:38:40|43239.2|43219.2|43240|43220|43242.5|43222.5|43238.2|43218.2|5
1626413930000|2021-07-16 05:38:50|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|4
1626413940000|2021-07-16 05:39:00|43244.2|43224.2|43227.5|43207.5|43245|43225|43227.5|43207.5|13
1626413950000|2021-07-16 05:39:10|43230|43210|43242.5|43222.5|43244.2|43224.2|43230|43210|17
1626413960000|2021-07-16 05:39:20|43240|43220|43242.5|43222.5|43245|43225|43240|43220|9
1626413970000|2021-07-16 05:39:30|43240|43220|43246.7|43226.7|43246.7|43226.7|43240|43220|10
1626413980000|2021-07-16 05:39:40|43245|43225|43245|43225|43247.5|43227.5|43245|43225|1
1626413990000|2021-07-16 05:39:50|43246.7|43226.7|43254.2|43234.2|43254.2|43234.2|43245|43225|2
1626414000000|2021-07-16 05:40:00|43252.5|43232.5|43250|43230|43255|43235|43250|43230|7
1626414010000|2021-07-16 05:40:10|43250.7|43230.7|43247.5|43227.5|43250.7|43230.7|43247.5|43227.5|9
1626414020000|2021-07-16 05:40:20|43250|43230|43252.5|43232.5|43252.5|43232.5|43247.5|43227.5|1
1626414030000|2021-07-16 05:40:30|43250.7|43230.7|43255|43235|43255|43235|43250|43230|5
1626414040000|2021-07-16 05:40:40|43260|43240|43260|43240|43260|43240|43260|43240|20
1626414050000|2021-07-16 05:40:50|43265|43245|43270|43250|43272.5|43252.5|43265|43245|24
1626414060000|2021-07-16 05:41:00|43272.5|43252.5|43281.7|43261.7|43281.7|43261.7|43272.5|43252.5|23
1626414070000|2021-07-16 05:41:10|43283.5|43263.5|43290|43270|43290|43270|43283.5|43263.5|11
1626414080000|2021-07-16 05:41:20|43287.5|43267.5|43292.5|43272.5|43292.5|43272.5|43287.5|43267.5|12
1626414090000|2021-07-16 05:41:30|43291.7|43271.7|43290|43270|43291.7|43271.7|43287.5|43267.5|3
1626414100000|2021-07-16 05:41:40|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|3
1626414110000|2021-07-16 05:41:50|43285|43265|43287.5|43267.5|43287.5|43267.5|43285|43265|9
1626414120000|2021-07-16 05:42:00|43285.7|43265.7|43285|43265|43290.7|43270.7|43285|43265|24
1626414130000|2021-07-16 05:42:10|43286.4|43266.4|43284.2|43264.2|43287.5|43267.5|43284.2|43264.2|6
1626414140000|2021-07-16 05:42:20|43283.5|43263.5|43280|43260|43283.5|43263.5|43278.2|43258.2|0
1626414150000|2021-07-16 05:42:30|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|2
1626414160000|2021-07-16 05:42:40|43280|43260|43286.7|43266.7|43286.7|43266.7|43280|43260|2
1626414170000|2021-07-16 05:42:50|43285|43265|43285|43265|43285|43265|43285|43265|1
1626414180000|2021-07-16 05:43:00|43283.2|43263.2|43281.7|43261.7|43285|43265|43280|43260|5
1626414190000|2021-07-16 05:43:10|||||||||1
1626414200000|2021-07-16 05:43:20|43280|43260|43280|43260|43280|43260|43280|43260|0
1626414210000|2021-07-16 05:43:30|43281.7|43261.7|43280|43260|43281.7|43261.7|43280|43260|0
1626414220000|2021-07-16 05:43:40|43282.5|43262.5|43285|43265|43285|43265|43281.7|43261.7|6
1626414230000|2021-07-16 05:43:50|43285.7|43265.7|43287.5|43267.5|43287.5|43267.5|43285|43265|0
1626414240000|2021-07-16 05:44:00|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|3
1626414250000|2021-07-16 05:44:10|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43290|43270|4
1626414260000|2021-07-16 05:44:20|43291.7|43271.7|43292.5|43272.5|43292.5|43272.5|43291.7|43271.7|5
1626414270000|2021-07-16 05:44:30|43294.2|43274.2|43292.5|43272.5|43294.2|43274.2|43292.5|43272.5|5
1626414280000|2021-07-16 05:44:40|43290|43270|43280.7|43260.7|43290|43270|43280.7|43260.7|5
1626414290000|2021-07-16 05:44:50|43277.5|43257.5|43267.5|43247.5|43277.5|43257.5|43267.5|43247.5|2
1626414300000|2021-07-16 05:45:00|43265|43245|43265|43245|43265|43245|43261.7|43241.7|8
1626414310000|2021-07-16 05:45:10|43267.5|43247.5|43270|43250|43272.5|43252.5|43267.5|43247.5|6
1626414320000|2021-07-16 05:45:20|43267.5|43247.5|43275|43255|43277.5|43257.5|43267.5|43247.5|3
1626414330000|2021-07-16 05:45:30|43277.5|43257.5|43275|43255|43277.5|43257.5|43275|43255|0
1626414350000|2021-07-16 05:45:50|43276.4|43256.4|43275|43255|43276.4|43256.4|43275|43255|1
1626414360000|2021-07-16 05:46:00|43276.7|43256.7|43277.5|43257.5|43277.5|43257.5|43275|43255|0
1626414370000|2021-07-16 05:46:10|||||||||1
1626414380000|2021-07-16 05:46:20|43280|43260|43285|43265|43285|43265|43280|43260|5
1626414390000|2021-07-16 05:46:30|43286.7|43266.7|43287.5|43267.5|43287.5|43267.5|43285|43265|1
1626414400000|2021-07-16 05:46:40|43286.7|43266.7|43287.5|43267.5|43287.5|43267.5|43285|43265|2
1626414410000|2021-07-16 05:46:50|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|4
1626414420000|2021-07-16 05:47:00|43290|43270|43290|43270|43290|43270|43287.5|43267.5|0
1626414440000|2021-07-16 05:47:20|43287.5|43267.5|43292.5|43272.5|43292.5|43272.5|43287.5|43267.5|4
1626414450000|2021-07-16 05:47:30|||||||||1
1626414460000|2021-07-16 05:47:40|43295|43275|43292.5|43272.5|43295|43275|43292.5|43272.5|9
1626414470000|2021-07-16 05:47:50|43288.2|43268.2|43285|43265|43288.2|43268.2|43285|43265|4
1626414480000|2021-07-16 05:48:00|43282.5|43262.5|43280|43260|43282.5|43262.5|43280|43260|2
1626414490000|2021-07-16 05:48:10|43278.2|43258.2|43275.7|43255.7|43278.2|43258.2|43275.7|43255.7|1
1626414500000|2021-07-16 05:48:20|43273.2|43253.2|43262.5|43242.5|43273.2|43253.2|43262.5|43242.5|3
1626414510000|2021-07-16 05:48:30|43265|43245|43270|43250|43270|43250|43265|43245|4
1626414520000|2021-07-16 05:48:40|43272.5|43252.5|43277.5|43257.5|43277.5|43257.5|43272.5|43252.5|8
1626414530000|2021-07-16 05:48:50|43275|43255|43282.5|43262.5|43282.5|43262.5|43275|43255|4
1626414540000|2021-07-16 05:49:00|43280.7|43260.7|43277.5|43257.5|43281.7|43261.7|43277.5|43257.5|4
1626414550000|2021-07-16 05:49:10|43280|43260|43280|43260|43282.5|43262.5|43280|43260|0
1626414560000|2021-07-16 05:49:20|43277.5|43257.5|43280|43260|43280|43260|43277.5|43257.5|5
1626414570000|2021-07-16 05:49:30|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43281.7|43261.7|3
1626414580000|2021-07-16 05:49:40|43284.2|43264.2|43280|43260|43284.2|43264.2|43280|43260|3
1626414590000|2021-07-16 05:49:50|43278.2|43258.2|43275|43255|43278.2|43258.2|43273.2|43253.2|3
1626414600000|2021-07-16 05:50:00|43273.2|43253.2|43267.5|43247.5|43273.2|43253.2|43267.5|43247.5|11
1626414610000|2021-07-16 05:50:10|43265|43245|43267.5|43247.5|43270|43250|43262.5|43242.5|10
1626414620000|2021-07-16 05:50:20|43269.2|43249.2|43267.5|43247.5|43270|43250|43267.5|43247.5|1
1626414630000|2021-07-16 05:50:30|43265|43245|43265|43245|43265|43245|43265|43245|0
1626414640000|2021-07-16 05:50:40|43262.5|43242.5|43252.5|43232.5|43262.5|43242.5|43252.5|43232.5|4
1626414650000|2021-07-16 05:50:50|43253.2|43233.2|43250|43230|43255|43235|43247.5|43227.5|4
1626414660000|2021-07-16 05:51:00|43248.2|43228.2|43240.7|43220.7|43250|43230|43240|43220|14
1626414670000|2021-07-16 05:51:10|43240|43220|43242.5|43222.5|43242.5|43222.5|43240|43220|2
1626414680000|2021-07-16 05:51:20|43245|43225|43255|43235|43255|43235|43245|43225|1
1626414690000|2021-07-16 05:51:30|43256.7|43236.7|43260|43240|43260|43240|43256.7|43236.7|0
1626414700000|2021-07-16 05:51:40|43257.5|43237.5|43255|43235|43257.5|43237.5|43255|43235|1
1626414710000|2021-07-16 05:51:50|43250.7|43230.7|43250|43230|43251.7|43231.7|43250|43230|2
1626414720000|2021-07-16 05:52:00|43248.2|43228.2|43250|43230|43250|43230|43245|43225|10
1626414730000|2021-07-16 05:52:10|43251.7|43231.7|43257.5|43237.5|43257.5|43237.5|43251.7|43231.7|4
1626414740000|2021-07-16 05:52:20|43255.7|43235.7|43260|43240|43260|43240|43255|43235|5
1626414750000|2021-07-16 05:52:30|43262.5|43242.5|43262.5|43242.5|43265|43245|43262.5|43242.5|1
1626414760000|2021-07-16 05:52:40|43265|43245|43262.5|43242.5|43265|43245|43262.5|43242.5|2
1626414770000|2021-07-16 05:52:50|43260.7|43240.7|43262.5|43242.5|43265|43245|43258.2|43238.2|3
1626414780000|2021-07-16 05:53:00|43264.2|43244.2|43270|43250|43270|43250|43264.2|43244.2|3
1626414790000|2021-07-16 05:53:10|43271.7|43251.7|43270|43250|43272.5|43252.5|43270|43250|1
1626414800000|2021-07-16 05:53:20|43269.2|43249.2|43260.7|43240.7|43269.2|43249.2|43260.7|43240.7|2
1626414810000|2021-07-16 05:53:30|43260|43240|43255|43235|43260|43240|43255|43235|5
1626414820000|2021-07-16 05:53:40|43252.5|43232.5|43245.7|43225.7|43252.5|43232.5|43245|43225|7
1626414830000|2021-07-16 05:53:50|43249.2|43229.2|43245|43225|43250|43230|43245|43225|7
1626414840000|2021-07-16 05:54:00|43242.5|43222.5|43230.7|43210.7|43242.5|43222.5|43230.7|43210.7|14
1626414850000|2021-07-16 05:54:10|43228.2|43208.2|43228.2|43208.2|43237.5|43217.5|43225.7|43205.7|23
1626414860000|2021-07-16 05:54:20|43230|43210|43216.4|43196.4|43230|43210|43216.4|43196.4|10
1626414870000|2021-07-16 05:54:30|43215.7|43195.7|43231.7|43211.7|43231.7|43211.7|43213.2|43193.2|11
1626414880000|2021-07-16 05:54:40|43230|43210|43228.2|43208.2|43230|43210|43225|43205|6
1626414890000|2021-07-16 05:54:50|43227.5|43207.5|43232.5|43212.5|43232.5|43212.5|43227.5|43207.5|5
1626414900000|2021-07-16 05:55:00|43230|43210|43255|43235|43257.5|43237.5|43230|43210|43
1626414910000|2021-07-16 05:55:10|43253.2|43233.2|43250|43230|43254.2|43234.2|43250|43230|7
1626414920000|2021-07-16 05:55:20|43247.5|43227.5|43246.7|43226.7|43247.5|43227.5|43245|43225|4
1626414930000|2021-07-16 05:55:30|43247.5|43227.5|43250|43230|43250|43230|43245|43225|0
1626414940000|2021-07-16 05:55:40|43248.2|43228.2|43240|43220|43248.2|43228.2|43238.9|43218.9|7
1626414950000|2021-07-16 05:55:50|43243.2|43223.2|43245|43225|43245|43225|43243.2|43223.2|1
1626414960000|2021-07-16 05:56:00|43246.7|43226.7|43256.7|43236.7|43256.7|43236.7|43246.7|43226.7|5
1626414970000|2021-07-16 05:56:10|43257.5|43237.5|43261.7|43241.7|43261.7|43241.7|43257.5|43237.5|1
1626414980000|2021-07-16 05:56:20|43260|43240|43258.2|43238.2|43261.7|43241.7|43257.5|43237.5|4
1626414990000|2021-07-16 05:56:30|43260|43240|43260|43240|43260|43240|43260|43240|0
1626415010000|2021-07-16 05:56:50|43261.7|43241.7|43263.2|43243.2|43267.5|43247.5|43261.7|43241.7|2
1626415020000|2021-07-16 05:57:00|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|3
1626415030000|2021-07-16 05:57:10|43258.2|43238.2|43263.2|43243.2|43265|43245|43258.2|43238.2|9
1626415040000|2021-07-16 05:57:20|43260.7|43240.7|43255.7|43235.7|43260.7|43240.7|43255.7|43235.7|5
1626415050000|2021-07-16 05:57:30|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|0
1626415060000|2021-07-16 05:57:40|43256.7|43236.7|43258.2|43238.2|43260|43240|43256.7|43236.7|3
1626415070000|2021-07-16 05:57:50|43257.5|43237.5|43255|43235|43257.5|43237.5|43255|43235|2
1626415080000|2021-07-16 05:58:00|43252.5|43232.5|43256.7|43236.7|43258.5|43238.5|43252.5|43232.5|6
1626415090000|2021-07-16 05:58:10|43255|43235|43255|43235|43255|43235|43255|43235|0
1626415100000|2021-07-16 05:58:20|||||||||2
1626415110000|2021-07-16 05:58:30|43257.5|43237.5|43255|43235|43257.5|43237.5|43254.2|43234.2|1
1626415120000|2021-07-16 05:58:40|43256.7|43236.7|43267.5|43247.5|43267.5|43247.5|43256.7|43236.7|4
1626415130000|2021-07-16 05:58:50|43270|43250|43267.5|43247.5|43270|43250|43267.5|43247.5|3
1626415140000|2021-07-16 05:59:00|43268.2|43248.2|43267.5|43247.5|43270|43250|43267.5|43247.5|4
1626415150000|2021-07-16 05:59:10|43265|43245|43267.5|43247.5|43267.5|43247.5|43265|43245|1
1626415160000|2021-07-16 05:59:20|43266.7|43246.7|43267.5|43247.5|43267.5|43247.5|43262.5|43242.5|6
1626415170000|2021-07-16 05:59:30|43264.2|43244.2|43265|43245|43265|43245|43264.2|43244.2|1
1626415180000|2021-07-16 05:59:40|43263.2|43243.2|43255|43235|43265|43245|43255|43235|1
1626415190000|2021-07-16 05:59:50|43253.2|43233.2|43250.7|43230.7|43253.2|43233.2|43250|43230|4
1626415200000|2021-07-16 06:00:00|43250|43230|43230|43210|43250|43230|43230|43210|19
1626415210000|2021-07-16 06:00:10|43230.7|43210.7|43236.7|43216.7|43239.2|43219.2|43227.5|43207.5|13
1626415220000|2021-07-16 06:00:20|43236|43216|43235|43215|43237.5|43217.5|43234.2|43214.2|8
1626415230000|2021-07-16 06:00:30|43232.5|43212.5|43230|43210|43232.5|43212.5|43225.7|43205.7|6
1626415240000|2021-07-16 06:00:40|43227.5|43207.5|43222.5|43202.5|43232.5|43212.5|43222.5|43202.5|6
1626415250000|2021-07-16 06:00:50|43220|43200|43215.7|43195.7|43220|43200|43215.7|43195.7|8
1626415260000|2021-07-16 06:01:00|43217.5|43197.5|43212.5|43192.5|43219.2|43199.2|43210|43190|10
1626415270000|2021-07-16 06:01:10|43210|43190|43212.5|43192.5|43214.2|43194.2|43208.2|43188.2|9
1626415280000|2021-07-16 06:01:20|43211.7|43191.7|43210|43190|43212.5|43192.5|43208.2|43188.2|7
1626415290000|2021-07-16 06:01:30|43208.2|43188.2|43212.5|43192.5|43212.5|43192.5|43208.2|43188.2|4
1626415300000|2021-07-16 06:01:40|43215|43195|43212.5|43192.5|43215|43195|43212.5|43192.5|6
1626415310000|2021-07-16 06:01:50|43214.2|43194.2|43212.5|43192.5|43215|43195|43210|43190|8
1626415320000|2021-07-16 06:02:00|43210|43190|43215.7|43195.7|43215.7|43195.7|43210|43190|14
1626415330000|2021-07-16 06:02:10|43216.4|43196.4|43227.5|43207.5|43227.5|43207.5|43216.4|43196.4|11
1626415340000|2021-07-16 06:02:20|43228.2|43208.2|43235|43215|43235|43215|43228.2|43208.2|3
1626415350000|2021-07-16 06:02:30|43232.5|43212.5|43225|43205|43232.5|43212.5|43225|43205|19
1626415360000|2021-07-16 06:02:40|43222.5|43202.5|43225|43205|43225|43205|43220|43200|5
1626415370000|2021-07-16 06:02:50|43227.5|43207.5|43222.5|43202.5|43227.5|43207.5|43222.5|43202.5|3
1626415380000|2021-07-16 06:03:00|43224.2|43204.2|43220.7|43200.7|43224.2|43204.2|43217.5|43197.5|23
1626415390000|2021-07-16 06:03:10|43220|43200|43222.5|43202.5|43222.5|43202.5|43217.5|43197.5|4
1626415400000|2021-07-16 06:03:20|43221.7|43201.7|43220|43200|43225|43205|43220|43200|5
1626415410000|2021-07-16 06:03:30|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|5
1626415420000|2021-07-16 06:03:40|43225|43205|43230|43210|43230|43210|43225|43205|2
1626415430000|2021-07-16 06:03:50|43227.5|43207.5|43230|43210|43230|43210|43227.5|43207.5|4
1626415440000|2021-07-16 06:04:00|43229.2|43209.2|43227.5|43207.5|43230|43210|43227.5|43207.5|4
1626415450000|2021-07-16 06:04:10|43228.2|43208.2|43230|43210|43230|43210|43228.2|43208.2|4
1626415460000|2021-07-16 06:04:20|43232.5|43212.5|43237.5|43217.5|43237.5|43217.5|43232.5|43212.5|4
1626415470000|2021-07-16 06:04:30|43235.7|43215.7|43240|43220|43240|43220|43235.7|43215.7|2
1626415480000|2021-07-16 06:04:40|43242.5|43222.5|43238.2|43218.2|43242.5|43222.5|43237.5|43217.5|1
1626415490000|2021-07-16 06:04:50|43237.5|43217.5|43233.9|43213.9|43237.5|43217.5|43233.9|43213.9|7
1626415500000|2021-07-16 06:05:00|43235.7|43215.7|43237.5|43217.5|43237.5|43217.5|43235|43215|2
1626415510000|2021-07-16 06:05:10|43240|43220|43240|43220|43240|43220|43235|43215|4
1626415520000|2021-07-16 06:05:20|43237.5|43217.5|43227.5|43207.5|43237.5|43217.5|43227.5|43207.5|5
1626415530000|2021-07-16 06:05:30|43229.2|43209.2|43230|43210|43230|43210|43228.2|43208.2|3
1626415540000|2021-07-16 06:05:40|43230.7|43210.7|43232.5|43212.5|43234.2|43214.2|43230.7|43210.7|3
1626415550000|2021-07-16 06:05:50|43235|43215|43232.5|43212.5|43235|43215|43232.5|43212.5|0
1626415560000|2021-07-16 06:06:00|43230.7|43210.7|43235|43215|43235|43215|43230|43210|2
1626415570000|2021-07-16 06:06:10|43236.7|43216.7|43235|43215|43237.5|43217.5|43235|43215|0
1626415600000|2021-07-16 06:06:40|43233.2|43213.2|43235|43215|43235|43215|43232.5|43212.5|0
1626415610000|2021-07-16 06:06:50|43233.2|43213.2|43235|43215|43235|43215|43232.5|43212.5|1
1626415620000|2021-07-16 06:07:00|43232.5|43212.5|43230|43210|43232.5|43212.5|43230|43210|2
1626415630000|2021-07-16 06:07:10|43230.7|43210.7|43235|43215|43235|43215|43230.7|43210.7|6
1626415640000|2021-07-16 06:07:20|||||||||1
1626415650000|2021-07-16 06:07:30|43232.5|43212.5|43235|43215|43235|43215|43232.5|43212.5|0
1626415660000|2021-07-16 06:07:40|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|2
1626415670000|2021-07-16 06:07:50|43235|43215|43237.5|43217.5|43237.5|43217.5|43235|43215|3
1626415680000|2021-07-16 06:08:00|43235.7|43215.7|43225|43205|43235.7|43215.7|43221.4|43201.4|9
1626415690000|2021-07-16 06:08:10|43221.7|43201.7|43220|43200|43222.5|43202.5|43220|43200|6
1626415700000|2021-07-16 06:08:20|43225|43205|43222.5|43202.5|43228.2|43208.2|43222.5|43202.5|11
1626415710000|2021-07-16 06:08:30|43220.7|43200.7|43225|43205|43225|43205|43220.7|43200.7|4
1626415720000|2021-07-16 06:08:40|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|10
1626415730000|2021-07-16 06:08:50|43221.4|43201.4|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|1
1626415740000|2021-07-16 06:09:00|43226.7|43206.7|43230|43210|43230|43210|43226.7|43206.7|6
1626415750000|2021-07-16 06:09:10|43233.2|43213.2|43235|43215|43236.7|43216.7|43233.2|43213.2|3
1626415760000|2021-07-16 06:09:20|43236.7|43216.7|43240|43220|43240|43220|43236.7|43216.7|3
1626415770000|2021-07-16 06:09:30|43245|43225|43243.2|43223.2|43245|43225|43242.5|43222.5|5
1626415780000|2021-07-16 06:09:40|43238.2|43218.2|43236.4|43216.4|43238.2|43218.2|43236.4|43216.4|0
1626415790000|2021-07-16 06:09:50|43234.7|43214.7|43232.5|43212.5|43234.7|43214.7|43230.7|43210.7|1
1626415800000|2021-07-16 06:10:00|43230|43210|43225|43205|43230|43210|43225|43205|7
1626415820000|2021-07-16 06:10:20|43222.5|43202.5|43215.7|43195.7|43222.5|43202.5|43215.7|43195.7|7
1626415830000|2021-07-16 06:10:30|43215|43195|43217.5|43197.5|43217.5|43197.5|43212.5|43192.5|4
1626415840000|2021-07-16 06:10:40|43225|43205|43220.7|43200.7|43225|43205|43220.7|43200.7|5
1626415850000|2021-07-16 06:10:50|43218.2|43198.2|43220|43200|43220|43200|43217.5|43197.5|1
1626415860000|2021-07-16 06:11:00|43215|43195|43217.5|43197.5|43217.5|43197.5|43215|43195|7
1626415870000|2021-07-16 06:11:10|43218.2|43198.2|43225|43205|43225|43205|43218.2|43198.2|1
1626415880000|2021-07-16 06:11:20|43230|43210|43235|43215|43235|43215|43230|43210|1
1626415890000|2021-07-16 06:11:30|43232.5|43212.5|43230.7|43210.7|43232.5|43212.5|43230.7|43210.7|2
1626415900000|2021-07-16 06:11:40|43230|43210|43232.5|43212.5|43232.5|43212.5|43230|43210|4
1626415910000|2021-07-16 06:11:50|||||||||1
1626415920000|2021-07-16 06:12:00|43230.7|43210.7|43235|43215|43237.5|43217.5|43230|43210|5
1626415930000|2021-07-16 06:12:10|43234.2|43214.2|43230|43210|43234.2|43214.2|43230|43210|6
1626415940000|2021-07-16 06:12:20|43227.5|43207.5|43232.5|43212.5|43232.5|43212.5|43227.5|43207.5|3
1626415950000|2021-07-16 06:12:30|43230|43210|43230|43210|43230|43210|43230|43210|2
1626415960000|2021-07-16 06:12:40|43227.5|43207.5|43225|43205|43227.5|43207.5|43225|43205|1
1626415970000|2021-07-16 06:12:50|43223.2|43203.2|43222.5|43202.5|43223.2|43203.2|43222.5|43202.5|8
1626415980000|2021-07-16 06:13:00|43225|43205|43220|43200|43225|43205|43217.5|43197.5|2
1626415990000|2021-07-16 06:13:10|43218.2|43198.2|43217.5|43197.5|43220|43200|43217.5|43197.5|2
1626416000000|2021-07-16 06:13:20|43222.5|43202.5|43217.5|43197.5|43222.5|43202.5|43215|43195|5
1626416010000|2021-07-16 06:13:30|43215.7|43195.7|43212.5|43192.5|43215.7|43195.7|43212.5|43192.5|5
1626416020000|2021-07-16 06:13:40|43215|43195|43217.5|43197.5|43217.5|43197.5|43212.5|43192.5|1
1626416030000|2021-07-16 06:13:50|43220|43200|43217.5|43197.5|43222.5|43202.5|43217.5|43197.5|3
1626416040000|2021-07-16 06:14:00|43219.2|43199.2|43222.5|43202.5|43225|43205|43219.2|43199.2|5
1626416050000|2021-07-16 06:14:10|43225|43205|43225|43205|43225|43205|43222.5|43202.5|4
1626416060000|2021-07-16 06:14:20|43224.2|43204.2|43222.5|43202.5|43225|43205|43222.5|43202.5|5
1626416070000|2021-07-16 06:14:30|43220.7|43200.7|43222.5|43202.5|43222.5|43202.5|43220|43200|4
1626416080000|2021-07-16 06:14:40|43225|43205|43223.2|43203.2|43225|43205|43222.5|43202.5|3
1626416090000|2021-07-16 06:14:50|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|43220.7|43200.7|2
1626416100000|2021-07-16 06:15:00|43220.7|43200.7|43222.5|43202.5|43222.5|43202.5|43220|43200|0
1626416110000|2021-07-16 06:15:10|43224.2|43204.2|43222.5|43202.5|43224.2|43204.2|43220|43200|3
1626416120000|2021-07-16 06:15:20|43220|43200|43220|43200|43220|43200|43220|43200|0
1626416130000|2021-07-16 06:15:30|43217.5|43197.5|43217.5|43197.5|43220|43200|43217.5|43197.5|0
1626416140000|2021-07-16 06:15:40|43215|43195|43215|43195|43215|43195|43215|43195|2
1626416150000|2021-07-16 06:15:50|43213.2|43193.2|43212.5|43192.5|43213.2|43193.2|43210|43190|2
1626416160000|2021-07-16 06:16:00|43215|43195|43210|43190|43215|43195|43210|43190|8
1626416170000|2021-07-16 06:16:10|43211.7|43191.7|43212.5|43192.5|43212.5|43192.5|43211.7|43191.7|3
1626416180000|2021-07-16 06:16:20|43215|43195|43215|43195|43215|43195|43215|43195|3
1626416190000|2021-07-16 06:16:30|43217.5|43197.5|43220|43200|43220|43200|43215|43195|6
1626416200000|2021-07-16 06:16:40|43222.5|43202.5|43227.5|43207.5|43227.5|43207.5|43222.5|43202.5|0
1626416210000|2021-07-16 06:16:50|43230|43210|43232.5|43212.5|43232.5|43212.5|43230|43210|0
1626416220000|2021-07-16 06:17:00|||||||||1
1626416230000|2021-07-16 06:17:10|43235|43215|43235|43215|43235|43215|43232.5|43212.5|0
1626416240000|2021-07-16 06:17:20|43236.7|43216.7|43240|43220|43240|43220|43236.7|43216.7|0
1626416250000|2021-07-16 06:17:30|43237.5|43217.5|43242.5|43222.5|43242.5|43222.5|43237.5|43217.5|3
1626416260000|2021-07-16 06:17:40|43246.7|43226.7|43248.5|43228.5|43248.5|43228.5|43246.7|43226.7|7
1626416270000|2021-07-16 06:17:50|43246.7|43226.7|43247.5|43227.5|43247.5|43227.5|43245|43225|2
1626416280000|2021-07-16 06:18:00|43245.7|43225.7|43242.5|43222.5|43247.5|43227.5|43242.5|43222.5|6
1626416290000|2021-07-16 06:18:10|43240|43220|43242.5|43222.5|43244.2|43224.2|43240|43220|4
1626416300000|2021-07-16 06:18:20|43245|43225|43245|43225|43245.7|43225.7|43245|43225|10
1626416310000|2021-07-16 06:18:30|43247.5|43227.5|43246.7|43226.7|43247.5|43227.5|43246.7|43226.7|1
1626416320000|2021-07-16 06:18:40|43247.5|43227.5|43250|43230|43250|43230|43245|43225|5
1626416330000|2021-07-16 06:18:50|43251.7|43231.7|43252.5|43232.5|43252.5|43232.5|43251.7|43231.7|4
1626416340000|2021-07-16 06:19:00|43250.7|43230.7|43248.2|43228.2|43250.7|43230.7|43248.2|43228.2|3
1626416350000|2021-07-16 06:19:10|43250|43230|43246.7|43226.7|43250|43230|43245|43225|5
1626416360000|2021-07-16 06:19:20|43245|43225|43247.5|43227.5|43247.5|43227.5|43245|43225|0
1626416370000|2021-07-16 06:19:30|43248.2|43228.2|43247.5|43227.5|43250|43230|43247.5|43227.5|0
1626416380000|2021-07-16 06:19:40|43249.2|43229.2|43255|43235|43255|43235|43247.5|43227.5|13
1626416390000|2021-07-16 06:19:50|43257.5|43237.5|43262.5|43242.5|43262.5|43242.5|43257.5|43237.5|6
1626416400000|2021-07-16 06:20:00|43265|43245|43250|43230|43265|43245|43249.2|43229.2|7
1626416410000|2021-07-16 06:20:10|||||||||1
1626416420000|2021-07-16 06:20:20|43252.5|43232.5|43256.7|43236.7|43258.5|43238.5|43252.5|43232.5|2
1626416430000|2021-07-16 06:20:30|43260|43240|43263.2|43243.2|43263.2|43243.2|43260|43240|10
1626416440000|2021-07-16 06:20:40|43265|43245|43267.5|43247.5|43267.5|43247.5|43265|43245|3
1626416450000|2021-07-16 06:20:50|43265|43245|43262.5|43242.5|43265|43245|43262.5|43242.5|3
1626416460000|2021-07-16 06:21:00|43264.2|43244.2|43266.7|43246.7|43266.7|43246.7|43260.7|43240.7|7
1626416470000|2021-07-16 06:21:10|43268.5|43248.5|43277.5|43257.5|43277.5|43257.5|43266.7|43246.7|12
1626416490000|2021-07-16 06:21:30|43279.2|43259.2|43285|43265|43287.5|43267.5|43276.7|43256.7|20
1626416500000|2021-07-16 06:21:40|43286.7|43266.7|43287.5|43267.5|43287.5|43267.5|43285|43265|4
1626416510000|2021-07-16 06:21:50|43289.2|43269.2|43290|43270|43290|43270|43287.5|43267.5|8
1626416520000|2021-07-16 06:22:00|43289.2|43269.2|43292.5|43272.5|43292.5|43272.5|43287.5|43267.5|11
1626416530000|2021-07-16 06:22:10|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|2
1626416540000|2021-07-16 06:22:20|||||||||1
1626416550000|2021-07-16 06:22:30|43290|43270|43282.5|43262.5|43290|43270|43282.5|43262.5|7
1626416560000|2021-07-16 06:22:40|43286.7|43266.7|43292.5|43272.5|43292.5|43272.5|43286.7|43266.7|13
1626416570000|2021-07-16 06:22:50|43290.7|43270.7|43290|43270|43290.7|43270.7|43290|43270|4
1626416580000|2021-07-16 06:23:00|43291.7|43271.7|43292.5|43272.5|43295|43275|43290|43270|6
1626416590000|2021-07-16 06:23:10|43295|43275|43292.5|43272.5|43295|43275|43290|43270|2
1626416600000|2021-07-16 06:23:20|43290.7|43270.7|43282.5|43262.5|43290.7|43270.7|43282.5|43262.5|11
1626416610000|2021-07-16 06:23:30|43280|43260|43277.5|43257.5|43280|43260|43277.5|43257.5|5
1626416620000|2021-07-16 06:23:40|||||||||3
1626416630000|2021-07-16 06:23:50|43281.7|43261.7|43285|43265|43285|43265|43280|43260|4
1626416640000|2021-07-16 06:24:00|43286.7|43266.7|43287.5|43267.5|43287.5|43267.5|43285|43265|1
1626416650000|2021-07-16 06:24:10|43285|43265|43287.5|43267.5|43290|43270|43285|43265|6
1626416660000|2021-07-16 06:24:20|43285.7|43265.7|43290|43270|43290|43270|43285|43265|8
1626416670000|2021-07-16 06:24:30|43285|43265|43280|43260|43285|43265|43280|43260|7
1626416680000|2021-07-16 06:24:40|43278.2|43258.2|43278.2|43258.2|43278.2|43258.2|43278.2|43258.2|1
1626416690000|2021-07-16 06:24:50|43280|43260|43275|43255|43282.5|43262.5|43275|43255|7
1626416700000|2021-07-16 06:25:00|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|43272.5|43252.5|1
1626416710000|2021-07-16 06:25:10|43270.7|43250.7|43270|43250|43270.7|43250.7|43268.2|43248.2|2
1626416720000|2021-07-16 06:25:20|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|0
1626416730000|2021-07-16 06:25:30|43272.5|43252.5|43275|43255|43275|43255|43272.5|43252.5|2
1626416740000|2021-07-16 06:25:40|||||||||1
1626416750000|2021-07-16 06:25:50|43273.2|43253.2|43268.2|43248.2|43273.2|43253.2|43268.2|43248.2|9
1626416760000|2021-07-16 06:26:00|43270.7|43250.7|43265|43245|43270.7|43250.7|43265|43245|3
1626416770000|2021-07-16 06:26:10|43263.2|43243.2|43262.5|43242.5|43265|43245|43260.7|43240.7|7
1626416780000|2021-07-16 06:26:20|43260.7|43240.7|43265|43245|43265|43245|43260.7|43240.7|3
1626416790000|2021-07-16 06:26:30|43267.5|43247.5|43274.2|43254.2|43274.2|43254.2|43267.5|43247.5|2
1626416800000|2021-07-16 06:26:40|43273.5|43253.5|43267.5|43247.5|43273.5|43253.5|43267.5|43247.5|5
1626416810000|2021-07-16 06:26:50|43266.7|43246.7|43265|43245|43266.7|43246.7|43265|43245|0
1626416820000|2021-07-16 06:27:00|43267.5|43247.5|43270|43250|43270|43250|43267.5|43247.5|2
1626416830000|2021-07-16 06:27:10|43271.7|43251.7|43270|43250|43272.5|43252.5|43270|43250|4
1626416840000|2021-07-16 06:27:20|43267.5|43247.5|43267.5|43247.5|43270|43250|43267.5|43247.5|1
1626416850000|2021-07-16 06:27:30|43265.7|43245.7|43258.2|43238.2|43265.7|43245.7|43258.2|43238.2|6
1626416860000|2021-07-16 06:27:40|43257.5|43237.5|43260|43240|43260|43240|43257.5|43237.5|2
1626416870000|2021-07-16 06:27:50|43263.5|43243.5|43270|43250|43270|43250|43263.5|43243.5|8
1626416880000|2021-07-16 06:28:00|43272.5|43252.5|43277.5|43257.5|43277.5|43257.5|43272.5|43252.5|11
1626416890000|2021-07-16 06:28:10|43275.7|43255.7|43285|43265|43285|43265|43275.7|43255.7|3
1626416900000|2021-07-16 06:28:20|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|43287.5|43267.5|2
1626416910000|2021-07-16 06:28:30|43290|43270|43285|43265|43290|43270|43285|43265|3
1626416920000|2021-07-16 06:28:40|||||||||2
1626416930000|2021-07-16 06:28:50|43283.2|43263.2|43282.5|43262.5|43285|43265|43282.5|43262.5|1
1626416940000|2021-07-16 06:29:00|43285|43265|43285|43265|43285|43265|43282.5|43262.5|1
1626416950000|2021-07-16 06:29:10|43283.5|43263.5|43282.5|43262.5|43283.5|43263.5|43282.5|43262.5|4
1626416960000|2021-07-16 06:29:20|43284.2|43264.2|43285|43265|43285|43265|43284.2|43264.2|0
1626416970000|2021-07-16 06:29:30|43283.2|43263.2|43282.5|43262.5|43283.2|43263.2|43282.5|43262.5|1
1626416980000|2021-07-16 06:29:40|43280.7|43260.7|43282.5|43262.5|43285|43265|43280.7|43260.7|2
1626417000000|2021-07-16 06:30:00|43285|43265|43282.5|43262.5|43286.7|43266.7|43282.5|43262.5|8
1626417010000|2021-07-16 06:30:10|43280.7|43260.7|43280|43260|43282.5|43262.5|43280|43260|2
1626417020000|2021-07-16 06:30:20|43281.4|43261.4|43285|43265|43285|43265|43281.4|43261.4|3
1626417030000|2021-07-16 06:30:30|43289.2|43269.2|43291.7|43271.7|43291.7|43271.7|43289.2|43269.2|6
1626417040000|2021-07-16 06:30:40|43290|43270|43287.5|43267.5|43290|43270|43287.5|43267.5|1
1626417050000|2021-07-16 06:30:50|43285|43265|43282.5|43262.5|43285|43265|43280|43260|4
1626417060000|2021-07-16 06:31:00|43280|43260|43285|43265|43285|43265|43280|43260|3
1626417070000|2021-07-16 06:31:10|43282.5|43262.5|43282.5|43262.5|43285|43265|43282.5|43262.5|0
1626417080000|2021-07-16 06:31:20|43283.5|43263.5|43280|43260|43283.5|43263.5|43280|43260|2
1626417090000|2021-07-16 06:31:30|43282.5|43262.5|43286.7|43266.7|43286.7|43266.7|43282.5|43262.5|5
1626417100000|2021-07-16 06:31:40|43285|43265|43287.5|43267.5|43287.5|43267.5|43282.5|43262.5|9
1626417110000|2021-07-16 06:31:50|||||||||1
1626417120000|2021-07-16 06:32:00|43285.7|43265.7|43285|43265|43285.7|43265.7|43285|43265|0
1626417130000|2021-07-16 06:32:10|43282.5|43262.5|43280|43260|43282.5|43262.5|43280|43260|5
1626417140000|2021-07-16 06:32:20|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|0
1626417150000|2021-07-16 06:32:30|43281.7|43261.7|43282.5|43262.5|43285|43265|43281.7|43261.7|4
1626417160000|2021-07-16 06:32:40|43280.7|43260.7|43285|43265|43285|43265|43280|43260|1
1626417180000|2021-07-16 06:33:00|43282.5|43262.5|43282.5|43262.5|43285|43265|43282.5|43262.5|1
1626417190000|2021-07-16 06:33:10|43284.2|43264.2|43287.5|43267.5|43287.5|43267.5|43284.2|43264.2|1
1626417200000|2021-07-16 06:33:20|43285|43265|43285|43265|43287.5|43267.5|43285|43265|1
1626417210000|2021-07-16 06:33:30|43282.5|43262.5|43280|43260|43282.5|43262.5|43280|43260|3
1626417220000|2021-07-16 06:33:40|43277.5|43257.5|43275.7|43255.7|43277.5|43257.5|43275.7|43255.7|2
1626417230000|2021-07-16 06:33:50|43273.2|43253.2|43267.5|43247.5|43273.2|43253.2|43267.5|43247.5|1
1626417240000|2021-07-16 06:34:00|43265|43245|43267.5|43247.5|43267.5|43247.5|43265|43245|1
1626417250000|2021-07-16 06:34:10|43265|43245|43265|43245|43265|43245|43260|43240|4
1626417260000|2021-07-16 06:34:20|43264.9|43244.9|43259.9|43239.9|43264.9|43244.9|43259.9|43239.9|5
1626417270000|2021-07-16 06:34:30|||||||||1
1626417280000|2021-07-16 06:34:40|43261.7|43241.7|43262.4|43242.4|43262.4|43242.4|43259.9|43239.9|0
1626417290000|2021-07-16 06:34:50|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|3
1626417300000|2021-07-16 06:35:00|43259.2|43239.2|43257.4|43237.4|43261.7|43241.7|43257.4|43237.4|3
1626417310000|2021-07-16 06:35:10|43254.9|43234.9|43249.9|43229.9|43254.9|43234.9|43249.9|43229.9|3
1626417320000|2021-07-16 06:35:20|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|1
1626417330000|2021-07-16 06:35:30|43245.7|43225.7|43247.4|43227.4|43247.4|43227.4|43244.9|43224.9|1
1626417340000|2021-07-16 06:35:40|43245.7|43225.7|43249.9|43229.9|43249.9|43229.9|43244.9|43224.9|1
1626417350000|2021-07-16 06:35:50|43247.4|43227.4|43249.9|43229.9|43249.9|43229.9|43247.4|43227.4|2
1626417360000|2021-07-16 06:36:00|43246.7|43226.7|43247.4|43227.4|43249.9|43229.9|43246.7|43226.7|1
1626417370000|2021-07-16 06:36:10|43249.2|43229.2|43249.9|43229.9|43249.9|43229.9|43245.7|43225.7|1
1626417380000|2021-07-16 06:36:20|43251.7|43231.7|43247.4|43227.4|43251.7|43231.7|43247.4|43227.4|5
1626417390000|2021-07-16 06:36:30|43249.9|43229.9|43242.4|43222.4|43249.9|43229.9|43242.4|43222.4|5
1626417400000|2021-07-16 06:36:40|43240.7|43220.7|43236.7|43216.7|43240.7|43220.7|43234.2|43214.2|13
1626417410000|2021-07-16 06:36:50|43237.4|43217.4|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|6
1626417420000|2021-07-16 06:37:00|43238.2|43218.2|43227.4|43207.4|43238.2|43218.2|43227.4|43207.4|4
1626417430000|2021-07-16 06:37:10|43229.2|43209.2|43229.9|43209.9|43234.9|43214.9|43227.4|43207.4|6
1626417440000|2021-07-16 06:37:20|43232.4|43212.4|43232.4|43212.4|43234.9|43214.9|43232.4|43212.4|7
1626417450000|2021-07-16 06:37:30|43229.9|43209.9|43232.4|43212.4|43234.9|43214.9|43229.9|43209.9|4
1626417460000|2021-07-16 06:37:40|43230.7|43210.7|43229.9|43209.9|43230.7|43210.7|43229.9|43209.9|1
1626417470000|2021-07-16 06:37:50|43224.9|43204.9|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|2
1626417480000|2021-07-16 06:38:00|43221.7|43201.7|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|15
1626417490000|2021-07-16 06:38:10|43219.2|43199.2|43219.2|43199.2|43219.9|43199.9|43212.4|43192.4|13
1626417500000|2021-07-16 06:38:20|43224.2|43204.2|43224.2|43204.2|43226.7|43206.7|43222.4|43202.4|15
1626417510000|2021-07-16 06:38:30|43226.7|43206.7|43229.9|43209.9|43229.9|43209.9|43226.7|43206.7|0
1626417520000|2021-07-16 06:38:40|||||||||4
1626417530000|2021-07-16 06:38:50|43232.4|43212.4|43234.9|43214.9|43234.9|43214.9|43232.4|43212.4|5
1626417540000|2021-07-16 06:39:00|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|13
1626417550000|2021-07-16 06:39:10|43235.7|43215.7|43237.4|43217.4|43237.4|43217.4|43232.4|43212.4|9
1626417560000|2021-07-16 06:39:20|||||||||1
1626417570000|2021-07-16 06:39:30|43239.2|43219.2|43237.4|43217.4|43239.2|43219.2|43237.4|43217.4|0
1626417580000|2021-07-16 06:39:40|43235.7|43215.7|43242.4|43222.4|43242.4|43222.4|43234.9|43214.9|2
1626417590000|2021-07-16 06:39:50|43244.9|43224.9|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|3
1626417600000|2021-07-16 06:40:00|43247.4|43227.4|43242.4|43222.4|43247.4|43227.4|43239.9|43219.9|9
1626417610000|2021-07-16 06:40:10|43243.2|43223.2|43247.4|43227.4|43247.4|43227.4|43243.2|43223.2|6
1626417620000|2021-07-16 06:40:20|43252.4|43232.4|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|0
1626417630000|2021-07-16 06:40:30|43259.9|43239.9|43262.4|43242.4|43266.7|43246.7|43259.9|43239.9|7
1626417640000|2021-07-16 06:40:40|43264.2|43244.2|43262.4|43242.4|43264.2|43244.2|43262.4|43242.4|4
1626417650000|2021-07-16 06:40:50|43264.2|43244.2|43269.9|43249.9|43269.9|43249.9|43262.4|43242.4|5
1626417660000|2021-07-16 06:41:00|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43267.4|43247.4|8
1626417670000|2021-07-16 06:41:10|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43264.9|43244.9|4
1626417680000|2021-07-16 06:41:20|43269.2|43249.2|43267.4|43247.4|43269.2|43249.2|43267.4|43247.4|1
1626417690000|2021-07-16 06:41:30|43264.9|43244.9|43269.2|43249.2|43269.2|43249.2|43262.4|43242.4|4
1626417700000|2021-07-16 06:41:40|43267.4|43247.4|43267.4|43247.4|43269.9|43249.9|43264.9|43244.9|5
1626417710000|2021-07-16 06:41:50|43264.9|43244.9|43263.2|43243.2|43267.4|43247.4|43263.2|43243.2|0
1626417720000|2021-07-16 06:42:00|43264.9|43244.9|43263.2|43243.2|43267.4|43247.4|43263.2|43243.2|1
1626417740000|2021-07-16 06:42:20|||||||||1
1626417760000|2021-07-16 06:42:40|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|2
1626417780000|2021-07-16 06:43:00|43264.2|43244.2|43264.9|43244.9|43264.9|43244.9|43264.2|43244.2|0
1626417790000|2021-07-16 06:43:10|||||||||3
1626417800000|2021-07-16 06:43:20|43266.7|43246.7|43267.4|43247.4|43267.4|43247.4|43266.7|43246.7|0
1626417820000|2021-07-16 06:43:40|43269.2|43249.2|43274.9|43254.9|43274.9|43254.9|43269.2|43249.2|6
1626417830000|2021-07-16 06:43:50|43278.5|43258.5|43279.2|43259.2|43279.9|43259.9|43278.5|43258.5|10
1626417840000|2021-07-16 06:44:00|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|43277.4|43257.4|1
1626417850000|2021-07-16 06:44:10|43279.2|43259.2|43277.4|43257.4|43279.2|43259.2|43277.4|43257.4|1
1626417860000|2021-07-16 06:44:20|43279.2|43259.2|43279.9|43259.9|43279.9|43259.9|43279.2|43259.2|8
1626417870000|2021-07-16 06:44:30|43278.2|43258.2|43279.9|43259.9|43279.9|43259.9|43278.2|43258.2|6
1626417890000|2021-07-16 06:44:50|43281.7|43261.7|43282.4|43262.4|43282.4|43262.4|43279.9|43259.9|0
1626417900000|2021-07-16 06:45:00|43279.9|43259.9|43277.4|43257.4|43282.4|43262.4|43277.4|43257.4|7
1626417910000|2021-07-16 06:45:10|43275.7|43255.7|43274.9|43254.9|43275.7|43255.7|43274.9|43254.9|2
1626417920000|2021-07-16 06:45:20|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|2
1626417930000|2021-07-16 06:45:30|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|0
1626417940000|2021-07-16 06:45:40|43269.9|43249.9|43269.9|43249.9|43272.4|43252.4|43269.9|43249.9|0
1626417950000|2021-07-16 06:45:50|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43267.4|43247.4|0
1626417960000|2021-07-16 06:46:00|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43267.4|43247.4|0
1626417970000|2021-07-16 06:46:10|43269.2|43249.2|43277.4|43257.4|43277.4|43257.4|43267.4|43247.4|22
1626417990000|2021-07-16 06:46:30|43275.7|43255.7|43269.9|43249.9|43275.7|43255.7|43269.9|43249.9|15
1626418000000|2021-07-16 06:46:40|43269.2|43249.2|43269.9|43249.9|43269.9|43249.9|43269.2|43249.2|0
1626418010000|2021-07-16 06:46:50|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|1
1626418020000|2021-07-16 06:47:00|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|43262.4|43242.4|8
1626418030000|2021-07-16 06:47:10|43266.7|43246.7|43267.4|43247.4|43267.4|43247.4|43265.7|43245.7|3
1626418040000|2021-07-16 06:47:20|43265.7|43245.7|43264.9|43244.9|43265.7|43245.7|43264.9|43244.9|4
1626418050000|2021-07-16 06:47:30|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|0
1626418060000|2021-07-16 06:47:40|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|2
1626418070000|2021-07-16 06:47:50|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|3
1626418080000|2021-07-16 06:48:00|43254.9|43234.9|43252.4|43232.4|43254.9|43234.9|43252.4|43232.4|2
1626418090000|2021-07-16 06:48:10|43254.2|43234.2|43245.7|43225.7|43254.9|43234.9|43245.7|43225.7|5
1626418100000|2021-07-16 06:48:20|43244.9|43224.9|43243.2|43223.2|43244.9|43224.9|43243.2|43223.2|2
1626418110000|2021-07-16 06:48:30|43242.4|43222.4|43239.9|43219.9|43242.4|43222.4|43239.9|43219.9|3
1626418120000|2021-07-16 06:48:40|43236.4|43216.4|43238.2|43218.2|43238.2|43218.2|43236.4|43216.4|5
1626418130000|2021-07-16 06:48:50|43239.9|43219.9|43242.4|43222.4|43242.4|43222.4|43239.9|43219.9|4
1626418140000|2021-07-16 06:49:00|43244.2|43224.2|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|4
1626418150000|2021-07-16 06:49:10|43243.2|43223.2|43252.4|43232.4|43254.9|43234.9|43243.2|43223.2|3
1626418160000|2021-07-16 06:49:20|43249.9|43229.9|43248.2|43228.2|43249.9|43229.9|43245.7|43225.7|6
1626418170000|2021-07-16 06:49:30|43249.9|43229.9|43247.4|43227.4|43249.9|43229.9|43247.4|43227.4|1
1626418180000|2021-07-16 06:49:40|43249.2|43229.2|43252.4|43232.4|43252.4|43232.4|43249.2|43229.2|1
1626418190000|2021-07-16 06:49:50|43250.7|43230.7|43245.7|43225.7|43250.7|43230.7|43245.7|43225.7|1
1626418200000|2021-07-16 06:50:00|43244.9|43224.9|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|7
1626418210000|2021-07-16 06:50:10|43245.7|43225.7|43245.7|43225.7|43245.7|43225.7|43245.7|43225.7|0
1626418220000|2021-07-16 06:50:20|43248.2|43228.2|43249.9|43229.9|43249.9|43229.9|43248.2|43228.2|1
1626418230000|2021-07-16 06:50:30|43251.7|43231.7|43254.9|43234.9|43254.9|43234.9|43251.7|43231.7|2
1626418250000|2021-07-16 06:50:50|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|0
1626418260000|2021-07-16 06:51:00|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|2
1626418270000|2021-07-16 06:51:10|43252.4|43232.4|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|3
1626418280000|2021-07-16 06:51:20|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|4
1626418290000|2021-07-16 06:51:30|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|1
1626418300000|2021-07-16 06:51:40|43259.9|43239.9|43262.4|43242.4|43262.4|43242.4|43259.9|43239.9|1
1626418310000|2021-07-16 06:51:50|43259.9|43239.9|43264.2|43244.2|43264.2|43244.2|43259.9|43239.9|5
1626418320000|2021-07-16 06:52:00|43262.4|43242.4|43267.4|43247.4|43267.4|43247.4|43262.4|43242.4|5
1626418330000|2021-07-16 06:52:10|43268.2|43248.2|43279.9|43259.9|43279.9|43259.9|43268.2|43248.2|19
1626418340000|2021-07-16 06:52:20|43277.4|43257.4|43277.4|43257.4|43281.7|43261.7|43277.4|43257.4|3
1626418350000|2021-07-16 06:52:30|43279.2|43259.2|43276.7|43256.7|43279.9|43259.9|43276.7|43256.7|3
1626418360000|2021-07-16 06:52:40|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|1
1626418370000|2021-07-16 06:52:50|43272.7|43252.7|43269.2|43249.2|43272.7|43252.7|43269.2|43249.2|0
1626418380000|2021-07-16 06:53:00|43267.4|43247.4|43261.7|43241.7|43267.4|43247.4|43261.7|43241.7|7
1626418390000|2021-07-16 06:53:10|43262.4|43242.4|43257.4|43237.4|43262.4|43242.4|43257.4|43237.4|2
1626418400000|2021-07-16 06:53:20|43254.9|43234.9|43259.9|43239.9|43259.9|43239.9|43254.9|43234.9|1
1626418410000|2021-07-16 06:53:30|43262.4|43242.4|43267.4|43247.4|43267.4|43247.4|43262.4|43242.4|1
1626418420000|2021-07-16 06:53:40|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.9|43249.9|4
1626418430000|2021-07-16 06:53:50|43273.2|43253.2|43277.4|43257.4|43279.9|43259.9|43273.2|43253.2|3
1626418440000|2021-07-16 06:54:00|43279.9|43259.9|43289.9|43269.9|43289.9|43269.9|43277.4|43257.4|37
1626418450000|2021-07-16 06:54:10|43290.7|43270.7|43292.4|43272.4|43294.2|43274.2|43289.9|43269.9|9
1626418460000|2021-07-16 06:54:20|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43292.4|43272.4|1
1626418470000|2021-07-16 06:54:30|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|43295.7|43275.7|4
1626418480000|2021-07-16 06:54:40|43299.9|43279.9|43309.9|43289.9|43309.9|43289.9|43299.9|43279.9|13
1626418490000|2021-07-16 06:54:50|43312.4|43292.4|43317.4|43297.4|43317.4|43297.4|43312.4|43292.4|12
1626418500000|2021-07-16 06:55:00|43315.7|43295.7|43319.9|43299.9|43324.2|43304.2|43313.2|43293.2|30
1626418510000|2021-07-16 06:55:10|43317.4|43297.4|43319.9|43299.9|43319.9|43299.9|43317.4|43297.4|5
1626418520000|2021-07-16 06:55:20|43321.7|43301.7|43322.4|43302.4|43322.4|43302.4|43321.7|43301.7|8
1626418530000|2021-07-16 06:55:30|43325.7|43305.7|43342.4|43322.4|43342.4|43322.4|43325.7|43305.7|26
1626418540000|2021-07-16 06:55:40|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|10
1626418550000|2021-07-16 06:55:50|43336.4|43316.4|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|4
1626418560000|2021-07-16 06:56:00|43339.9|43319.9|43334.9|43314.9|43339.9|43319.9|43334.9|43314.9|7
1626418570000|2021-07-16 06:56:10|43332.4|43312.4|43334.9|43314.9|43334.9|43314.9|43332.4|43312.4|4
1626418580000|2021-07-16 06:56:20|43338.5|43318.5|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|11
1626418590000|2021-07-16 06:56:30|43339.9|43319.9|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|8
1626418600000|2021-07-16 06:56:40|43334.9|43314.9|43332.4|43312.4|43334.9|43314.9|43332.4|43312.4|4
1626418610000|2021-07-16 06:56:50|43329.9|43309.9|43328.2|43308.2|43329.9|43309.9|43328.2|43308.2|2
1626418620000|2021-07-16 06:57:00|43329.9|43309.9|43334.9|43314.9|43334.9|43314.9|43327.4|43307.4|29
1626418630000|2021-07-16 06:57:10|||||||||4
1626418640000|2021-07-16 06:57:20|43336.7|43316.7|43339.9|43319.9|43339.9|43319.9|43336.7|43316.7|9
1626418650000|2021-07-16 06:57:30|43337.4|43317.4|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|2
1626418660000|2021-07-16 06:57:40|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|43339.9|43319.9|0
1626418670000|2021-07-16 06:57:50|43340.7|43320.7|43341.7|43321.7|43342.4|43322.4|43339.9|43319.9|4
1626418680000|2021-07-16 06:58:00|43342.4|43322.4|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|0
1626418690000|2021-07-16 06:58:10|43339.2|43319.2|43337.4|43317.4|43339.2|43319.2|43337.4|43317.4|4
1626418700000|2021-07-16 06:58:20|43339.9|43319.9|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|4
1626418710000|2021-07-16 06:58:30|43335.7|43315.7|43334.9|43314.9|43337.4|43317.4|43334.9|43314.9|0
1626418720000|2021-07-16 06:58:40|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|0
1626418730000|2021-07-16 06:58:50|43334.2|43314.2|43329.9|43309.9|43337.4|43317.4|43329.9|43309.9|8
1626418740000|2021-07-16 06:59:00|43327.4|43307.4|43322.4|43302.4|43327.4|43307.4|43322.4|43302.4|6
1626418750000|2021-07-16 06:59:10|43324.9|43304.9|43323.2|43303.2|43324.9|43304.9|43322.4|43302.4|4
1626418760000|2021-07-16 06:59:20|43322.4|43302.4|43322.4|43302.4|43327.4|43307.4|43322.4|43302.4|4
1626418770000|2021-07-16 06:59:30|43324.2|43304.2|43322.4|43302.4|43327.4|43307.4|43322.4|43302.4|5
1626418780000|2021-07-16 06:59:40|43326|43306|43325.7|43305.7|43327.4|43307.4|43322.4|43302.4|9
1626418790000|2021-07-16 06:59:50|43329.2|43309.2|43327.4|43307.4|43329.2|43309.2|43323.2|43303.2|9
1626418800000|2021-07-16 07:00:00|43323.9|43303.9|43299.9|43279.9|43323.9|43303.9|43298.2|43278.2|43
1626418810000|2021-07-16 07:00:10|43306.7|43286.7|43299.9|43279.9|43314.9|43294.9|43299.9|43279.9|7
1626418820000|2021-07-16 07:00:20|43298.2|43278.2|43292.4|43272.4|43298.2|43278.2|43292.4|43272.4|2
1626418830000|2021-07-16 07:00:30|43296.7|43276.7|43297.4|43277.4|43297.4|43277.4|43296.7|43276.7|1
1626418850000|2021-07-16 07:00:50|||||||||2
1626418860000|2021-07-16 07:01:00|43298.2|43278.2|43298.9|43278.9|43298.9|43278.9|43298.2|43278.2|5
1626418870000|2021-07-16 07:01:10|43298.2|43278.2|43297.4|43277.4|43303.2|43283.2|43297.4|43277.4|10
1626418880000|2021-07-16 07:01:20|43295.7|43275.7|43275.7|43255.7|43295.7|43275.7|43275.7|43255.7|26
1626418890000|2021-07-16 07:01:30|43273.9|43253.9|43259.9|43239.9|43273.9|43253.9|43259.9|43239.9|21
1626418900000|2021-07-16 07:01:40|43258.2|43238.2|43249.9|43229.9|43258.2|43238.2|43244.9|43224.9|14
1626418910000|2021-07-16 07:01:50|43252.4|43232.4|43254.2|43234.2|43254.2|43234.2|43252.4|43232.4|3
1626418920000|2021-07-16 07:02:00|43254.9|43234.9|43252.4|43232.4|43254.9|43234.9|43252.4|43232.4|2
1626418930000|2021-07-16 07:02:10|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|1
1626418940000|2021-07-16 07:02:20|43252.4|43232.4|43267.4|43247.4|43267.4|43247.4|43252.4|43232.4|4
1626418950000|2021-07-16 07:02:30|43264.9|43244.9|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|1
1626418960000|2021-07-16 07:02:40|43264.9|43244.9|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|1
1626418970000|2021-07-16 07:02:50|43259.9|43239.9|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|4
1626418980000|2021-07-16 07:03:00|43254.9|43234.9|43244.9|43224.9|43254.9|43234.9|43244.9|43224.9|4
1626418990000|2021-07-16 07:03:10|43242.4|43222.4|43235.7|43215.7|43242.4|43222.4|43235.7|43215.7|8
1626419000000|2021-07-16 07:03:20|43234.2|43214.2|43227.4|43207.4|43234.2|43214.2|43227.4|43207.4|3
1626419010000|2021-07-16 07:03:30|||||||||2
1626419020000|2021-07-16 07:03:40|||||||||4
1626419030000|2021-07-16 07:03:50|43229.9|43209.9|43229.9|43209.9|43234.9|43214.9|43229.9|43209.9|6
1626419050000|2021-07-16 07:04:10|43224.9|43204.9|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|9
1626419060000|2021-07-16 07:04:20|43222.4|43202.4|43232.4|43212.4|43232.4|43212.4|43222.4|43202.4|5
1626419070000|2021-07-16 07:04:30|43231.7|43211.7|43232.4|43212.4|43232.4|43212.4|43222.4|43202.4|11
1626419080000|2021-07-16 07:04:40|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|1
1626419090000|2021-07-16 07:04:50|43232.4|43212.4|43230.7|43210.7|43232.4|43212.4|43230.7|43210.7|1
1626419100000|2021-07-16 07:05:00|43228.2|43208.2|43219.9|43199.9|43229.9|43209.9|43219.9|43199.9|3
1626419110000|2021-07-16 07:05:10|43214.9|43194.9|43209.9|43189.9|43214.9|43194.9|43208.2|43188.2|11
1626419120000|2021-07-16 07:05:20|43208.2|43188.2|43205.7|43185.7|43209.9|43189.9|43205.7|43185.7|10
1626419130000|2021-07-16 07:05:30|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|7
1626419140000|2021-07-16 07:05:40|43202.4|43182.4|43185.7|43165.7|43204.9|43184.9|43179.2|43159.2|17
1626419150000|2021-07-16 07:05:50|43184.9|43164.9|43169.9|43149.9|43187.4|43167.4|43169.9|43149.9|18
1626419160000|2021-07-16 07:06:00|||||||||3
1626419170000|2021-07-16 07:06:10|43169.2|43149.2|43192.4|43172.4|43192.4|43172.4|43169.2|43149.2|18
1626419180000|2021-07-16 07:06:20|43194.2|43174.2|43194.9|43174.9|43194.9|43174.9|43194.2|43174.2|2
1626419190000|2021-07-16 07:06:30|43194.2|43174.2|43196.7|43176.7|43196.7|43176.7|43194.2|43174.2|2
1626419200000|2021-07-16 07:06:40|43197.4|43177.4|43204.9|43184.9|43204.9|43184.9|43197.4|43177.4|4
1626419210000|2021-07-16 07:06:50|43207.4|43187.4|43212.4|43192.4|43214.9|43194.9|43207.4|43187.4|3
1626419220000|2021-07-16 07:07:00|43210.7|43190.7|43209.9|43189.9|43210.7|43190.7|43209.9|43189.9|2
1626419230000|2021-07-16 07:07:10|||||||||2
1626419240000|2021-07-16 07:07:20|43207.4|43187.4|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|1
1626419260000|2021-07-16 07:07:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|1
1626419270000|2021-07-16 07:07:50|43216|43196|43217.4|43197.4|43217.4|43197.4|43216|43196|3
1626419280000|2021-07-16 07:08:00|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|7
1626419290000|2021-07-16 07:08:10|43222.4|43202.4|43224.9|43204.9|43226.7|43206.7|43222.4|43202.4|8
1626419300000|2021-07-16 07:08:20|43226.7|43206.7|43227.4|43207.4|43227.4|43207.4|43226.7|43206.7|2
1626419310000|2021-07-16 07:08:30|43228.2|43208.2|43243.2|43223.2|43244.9|43224.9|43228.2|43208.2|18
1626419320000|2021-07-16 07:08:40|43244.9|43224.9|43242.4|43222.4|43245.7|43225.7|43242.4|43222.4|5
1626419330000|2021-07-16 07:08:50|43239.9|43219.9|43235.7|43215.7|43239.9|43219.9|43235.7|43215.7|0
1626419340000|2021-07-16 07:09:00|43234.2|43214.2|43229.9|43209.9|43234.2|43214.2|43229.9|43209.9|6
1626419350000|2021-07-16 07:09:10|43228.2|43208.2|43232.4|43212.4|43232.4|43212.4|43228.2|43208.2|6
1626419360000|2021-07-16 07:09:20|43234.2|43214.2|43242.4|43222.4|43242.4|43222.4|43234.2|43214.2|2
1626419370000|2021-07-16 07:09:30|43246|43226|43249.9|43229.9|43253.5|43233.5|43246|43226|8
1626419380000|2021-07-16 07:09:40|43247.4|43227.4|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|4
1626419410000|2021-07-16 07:10:10|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|43244.2|43224.2|2
1626419430000|2021-07-16 07:10:30|43242.4|43222.4|43236.7|43216.7|43242.4|43222.4|43236.7|43216.7|4
1626419440000|2021-07-16 07:10:40|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|3
1626419460000|2021-07-16 07:11:00|43239.2|43219.2|43244.9|43224.9|43244.9|43224.9|43239.2|43219.2|3
1626419470000|2021-07-16 07:11:10|43243.2|43223.2|43242.4|43222.4|43243.2|43223.2|43242.4|43222.4|1
1626419480000|2021-07-16 07:11:20|43244.2|43224.2|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|2
1626419490000|2021-07-16 07:11:30|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|1
1626419500000|2021-07-16 07:11:40|||||||||3
1626419540000|2021-07-16 07:12:20|43246.7|43226.7|43244.9|43224.9|43246.7|43226.7|43244.9|43224.9|4
1626419550000|2021-07-16 07:12:30|43244.2|43224.2|43241.7|43221.7|43244.2|43224.2|43241.7|43221.7|0
1626419560000|2021-07-16 07:12:40|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|2
1626419570000|2021-07-16 07:12:50|43241.7|43221.7|43242.4|43222.4|43242.4|43222.4|43241.7|43221.7|0
1626419580000|2021-07-16 07:13:00|43238.9|43218.9|43237.4|43217.4|43238.9|43218.9|43232.4|43212.4|6
1626419600000|2021-07-16 07:13:20|43239.9|43219.9|43242.4|43222.4|43242.4|43222.4|43239.9|43219.9|1
1626419610000|2021-07-16 07:13:30|43244.2|43224.2|43252.4|43232.4|43252.4|43232.4|43244.2|43224.2|6
1626419620000|2021-07-16 07:13:40|43254.9|43234.9|43259.9|43239.9|43262.4|43242.4|43254.9|43234.9|2
1626419630000|2021-07-16 07:13:50|43261.7|43241.7|43257.4|43237.4|43264.2|43244.2|43257.4|43237.4|12
1626419640000|2021-07-16 07:14:00|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|1
1626419650000|2021-07-16 07:14:10|43259.9|43239.9|43264.9|43244.9|43264.9|43244.9|43259.9|43239.9|8
1626419660000|2021-07-16 07:14:20|||||||||1
1626419670000|2021-07-16 07:14:30|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|1
1626419680000|2021-07-16 07:14:40|43264.9|43244.9|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|2
1626419700000|2021-07-16 07:15:00|43260.7|43240.7|43257.4|43237.4|43260.7|43240.7|43257.4|43237.4|1
1626419710000|2021-07-16 07:15:10|||||||||3
1626419720000|2021-07-16 07:15:20|||||||||2
1626419730000|2021-07-16 07:15:30|43259.2|43239.2|43272.4|43252.4|43272.4|43252.4|43259.2|43239.2|3
1626419740000|2021-07-16 07:15:40|43273.2|43253.2|43272.4|43252.4|43273.2|43253.2|43272.4|43252.4|2
1626419750000|2021-07-16 07:15:50|43273.2|43253.2|43272.4|43252.4|43273.2|43253.2|43272.4|43252.4|1
1626419760000|2021-07-16 07:16:00|43269.9|43249.9|43269.9|43249.9|43269.9|43249.9|43269.9|43249.9|4
1626419770000|2021-07-16 07:16:10|43268.2|43248.2|43266.4|43246.4|43268.2|43248.2|43266.4|43246.4|1
1626419780000|2021-07-16 07:16:20|43264.6|43244.6|43260.7|43240.7|43264.6|43244.6|43260.7|43240.7|11
1626419790000|2021-07-16 07:16:30|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|0
1626419800000|2021-07-16 07:16:40|43258.2|43238.2|43252.4|43232.4|43258.2|43238.2|43252.4|43232.4|0
1626419810000|2021-07-16 07:16:50|43251.7|43231.7|43247.4|43227.4|43251.7|43231.7|43247.4|43227.4|0
1626419820000|2021-07-16 07:17:00|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|0
1626419830000|2021-07-16 07:17:10|43242.4|43222.4|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|0
1626419850000|2021-07-16 07:17:30|43242.4|43222.4|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|3
1626419860000|2021-07-16 07:17:40|43244.2|43224.2|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|1
1626419870000|2021-07-16 07:17:50|43241.7|43221.7|43239.9|43219.9|43241.7|43221.7|43236.7|43216.7|8
1626419880000|2021-07-16 07:18:00|43241.7|43221.7|43239.9|43219.9|43242.4|43222.4|43239.9|43219.9|1
1626419890000|2021-07-16 07:18:10|43241.7|43221.7|43244.9|43224.9|43244.9|43224.9|43241.7|43221.7|3
1626419910000|2021-07-16 07:18:30|43246.7|43226.7|43250.9|43230.9|43250.9|43230.9|43246.7|43226.7|2
1626419920000|2021-07-16 07:18:40|43247.4|43227.4|43239.9|43219.9|43247.4|43227.4|43239.9|43219.9|1
1626419930000|2021-07-16 07:18:50|43239.2|43219.2|43237.4|43217.4|43239.2|43219.2|43237.4|43217.4|3
1626419940000|2021-07-16 07:19:00|43234.9|43214.9|43237.4|43217.4|43237.4|43217.4|43234.9|43214.9|4
1626419950000|2021-07-16 07:19:10|43239.2|43219.2|43239.9|43219.9|43239.9|43219.9|43239.2|43219.2|0
1626419960000|2021-07-16 07:19:20|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|1
1626419970000|2021-07-16 07:19:30|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|2
1626419980000|2021-07-16 07:19:40|43234.9|43214.9|43249.9|43229.9|43249.9|43229.9|43234.9|43214.9|17
1626419990000|2021-07-16 07:19:50|43250.7|43230.7|43249.9|43229.9|43250.7|43230.7|43249.9|43229.9|0
1626420000000|2021-07-16 07:20:00|||||||||2
1626420010000|2021-07-16 07:20:10|43249.2|43229.2|43247.4|43227.4|43249.2|43229.2|43244.9|43224.9|2
1626420020000|2021-07-16 07:20:20|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|2
1626420030000|2021-07-16 07:20:30|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43235.7|43215.7|3
1626420040000|2021-07-16 07:20:40|||||||||2
1626420060000|2021-07-16 07:21:00|43235.7|43215.7|43229.9|43209.9|43235.7|43215.7|43226.4|43206.4|9
1626420070000|2021-07-16 07:21:10|43228.2|43208.2|43227.4|43207.4|43229.9|43209.9|43227.4|43207.4|14
1626420080000|2021-07-16 07:21:20|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|1
1626420090000|2021-07-16 07:21:30|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|5
1626420100000|2021-07-16 07:21:40|43219.9|43199.9|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|3
1626420110000|2021-07-16 07:21:50|43208.9|43188.9|43209.9|43189.9|43209.9|43189.9|43204.9|43184.9|15
1626420120000|2021-07-16 07:22:00|43209.2|43189.2|43207.4|43187.4|43209.2|43189.2|43207.4|43187.4|1
1626420130000|2021-07-16 07:22:10|43208.9|43188.9|43209.9|43189.9|43217.4|43197.4|43208.9|43188.9|9
1626420140000|2021-07-16 07:22:20|43211.7|43191.7|43222.4|43202.4|43222.4|43202.4|43211.7|43191.7|7
1626420150000|2021-07-16 07:22:30|43224.9|43204.9|43234.2|43214.2|43234.2|43214.2|43224.9|43204.9|5
1626420160000|2021-07-16 07:22:40|43232.4|43212.4|43227.4|43207.4|43232.4|43212.4|43227.4|43207.4|7
1626420170000|2021-07-16 07:22:50|||||||||4
1626420180000|2021-07-16 07:23:00|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|0
1626420190000|2021-07-16 07:23:10|43224.9|43204.9|43227.4|43207.4|43227.4|43207.4|43224.9|43204.9|5
1626420200000|2021-07-16 07:23:20|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|0
1626420210000|2021-07-16 07:23:30|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|1
1626420220000|2021-07-16 07:23:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|2
1626420230000|2021-07-16 07:23:50|43210.7|43190.7|43209.9|43189.9|43210.7|43190.7|43209.9|43189.9|0
1626420240000|2021-07-16 07:24:00|43208.2|43188.2|43202.4|43182.4|43208.2|43188.2|43202.4|43182.4|4
1626420250000|2021-07-16 07:24:10|||||||||1
1626420260000|2021-07-16 07:24:20|43199.9|43179.9|43199.9|43179.9|43202.4|43182.4|43199.9|43179.9|6
1626420270000|2021-07-16 07:24:30|43202.4|43182.4|43195.7|43175.7|43202.4|43182.4|43195.7|43175.7|16
1626420280000|2021-07-16 07:24:40|43197.4|43177.4|43197.4|43177.4|43197.4|43177.4|43192.4|43172.4|4
1626420290000|2021-07-16 07:24:50|43198.2|43178.2|43197.4|43177.4|43199.9|43179.9|43197.4|43177.4|3
1626420300000|2021-07-16 07:25:00|43195.7|43175.7|43193.2|43173.2|43195.7|43175.7|43193.2|43173.2|5
1626420310000|2021-07-16 07:25:10|43192.4|43172.4|43187.4|43167.4|43192.4|43172.4|43187.4|43167.4|19
1626420320000|2021-07-16 07:25:20|43189.9|43169.9|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|2
1626420330000|2021-07-16 07:25:30|||||||||3
1626420350000|2021-07-16 07:25:50|43190.7|43170.7|43194.9|43174.9|43194.9|43174.9|43190.7|43170.7|7
1626420360000|2021-07-16 07:26:00|43193.2|43173.2|43190.7|43170.7|43193.2|43173.2|43190.7|43170.7|11
1626420370000|2021-07-16 07:26:10|43188.9|43168.9|43184.9|43164.9|43188.9|43168.9|43184.9|43164.9|3
1626420380000|2021-07-16 07:26:20|43187.4|43167.4|43192.4|43172.4|43192.4|43172.4|43187.4|43167.4|4
1626420390000|2021-07-16 07:26:30|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|43194.2|43174.2|3
1626420400000|2021-07-16 07:26:40|43194.9|43174.9|43182.4|43162.4|43194.9|43174.9|43182.4|43162.4|5
1626420410000|2021-07-16 07:26:50|43184.9|43164.9|43182.4|43162.4|43184.9|43164.9|43182.4|43162.4|2
1626420420000|2021-07-16 07:27:00|43187.4|43167.4|43186.7|43166.7|43187.4|43167.4|43177.4|43157.4|18
1626420430000|2021-07-16 07:27:10|43189.2|43169.2|43192.4|43172.4|43192.4|43172.4|43186.7|43166.7|9
1626420440000|2021-07-16 07:27:20|43194.9|43174.9|43197.4|43177.4|43199.9|43179.9|43194.9|43174.9|3
1626420450000|2021-07-16 07:27:30|43198.2|43178.2|43202.4|43182.4|43202.4|43182.4|43198.2|43178.2|5
1626420460000|2021-07-16 07:27:40|||||||||1
1626420470000|2021-07-16 07:27:50|43204.9|43184.9|43202.4|43182.4|43204.9|43184.9|43202.4|43182.4|1
1626420490000|2021-07-16 07:28:10|43200.7|43180.7|43197.4|43177.4|43200.7|43180.7|43197.4|43177.4|0
1626420500000|2021-07-16 07:28:20|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|3
1626420510000|2021-07-16 07:28:30|43193.2|43173.2|43197.4|43177.4|43197.4|43177.4|43192.4|43172.4|1
1626420520000|2021-07-16 07:28:40|||||||||3
1626420540000|2021-07-16 07:29:00|||||||||2
1626420550000|2021-07-16 07:29:10|43196.7|43176.7|43192.4|43172.4|43196.7|43176.7|43192.4|43172.4|1
1626420560000|2021-07-16 07:29:20|||||||||1
1626420570000|2021-07-16 07:29:30|43189.9|43169.9|43193.2|43173.2|43193.2|43173.2|43187.4|43167.4|16
1626420580000|2021-07-16 07:29:40|43192.4|43172.4|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|1
1626420590000|2021-07-16 07:29:50|43195.7|43175.7|43197.4|43177.4|43197.4|43177.4|43195.7|43175.7|0
1626420600000|2021-07-16 07:30:00|43196.7|43176.7|43194.9|43174.9|43197.4|43177.4|43194.9|43174.9|6
1626420610000|2021-07-16 07:30:10|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|2
1626420620000|2021-07-16 07:30:20|43202.4|43182.4|43206.7|43186.7|43206.7|43186.7|43202.4|43182.4|3
1626420640000|2021-07-16 07:30:40|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|1
1626420650000|2021-07-16 07:30:50|43208.2|43188.2|43207.4|43187.4|43208.2|43188.2|43207.4|43187.4|2
1626420660000|2021-07-16 07:31:00|43204.9|43184.9|43199.9|43179.9|43204.9|43184.9|43199.9|43179.9|4
1626420670000|2021-07-16 07:31:10|43197.4|43177.4|43202.4|43182.4|43202.4|43182.4|43197.4|43177.4|3
1626420680000|2021-07-16 07:31:20|43204.9|43184.9|43207.4|43187.4|43207.4|43187.4|43204.9|43184.9|4
1626420690000|2021-07-16 07:31:30|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|0
1626420700000|2021-07-16 07:31:40|43202.4|43182.4|43197.4|43177.4|43202.4|43182.4|43197.4|43177.4|3
1626420710000|2021-07-16 07:31:50|43194.9|43174.9|43187.4|43167.4|43194.9|43174.9|43184.9|43164.9|8
1626420720000|2021-07-16 07:32:00|43186.7|43166.7|43182.4|43162.4|43186.7|43166.7|43182.4|43162.4|7
1626420730000|2021-07-16 07:32:10|43178.9|43158.9|43159.9|43139.9|43178.9|43158.9|43159.9|43139.9|21
1626420740000|2021-07-16 07:32:20|43162.4|43142.4|43162.4|43142.4|43162.4|43142.4|43159.9|43139.9|4
1626420750000|2021-07-16 07:32:30|43150.7|43130.7|43127.4|43107.4|43150.7|43130.7|43122.4|43102.4|28
1626420760000|2021-07-16 07:32:40|43129.9|43109.9|43127.4|43107.4|43129.9|43109.9|43125.7|43105.7|8
1626420770000|2021-07-16 07:32:50|43122.4|43102.4|43124.9|43104.9|43127.4|43107.4|43122.4|43102.4|7
1626420780000|2021-07-16 07:33:00|43126.7|43106.7|43122.4|43102.4|43127.4|43107.4|43122.4|43102.4|11
1626420790000|2021-07-16 07:33:10|43124.9|43104.9|43127.4|43107.4|43127.4|43107.4|43124.9|43104.9|4
1626420800000|2021-07-16 07:33:20|43128.2|43108.2|43144.9|43124.9|43144.9|43124.9|43128.2|43108.2|10
1626420810000|2021-07-16 07:33:30|43147.4|43127.4|43149.9|43129.9|43149.9|43129.9|43144.9|43124.9|2
1626420820000|2021-07-16 07:33:40|43152.4|43132.4|43149.2|43129.2|43152.4|43132.4|43149.2|43129.2|1
1626420830000|2021-07-16 07:33:50|43144.9|43124.9|43142.4|43122.4|43147.4|43127.4|43142.4|43122.4|1
1626420840000|2021-07-16 07:34:00|||||||||6
1626420850000|2021-07-16 07:34:10|||||||||1
1626420870000|2021-07-16 07:34:30|||||||||3
1626420880000|2021-07-16 07:34:40|43138.9|43118.9|43147.4|43127.4|43149.9|43129.9|43137.4|43117.4|24
1626420890000|2021-07-16 07:34:50|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|14
1626420900000|2021-07-16 07:35:00|43151.7|43131.7|43147.4|43127.4|43151.7|43131.7|43147.4|43127.4|1
1626420910000|2021-07-16 07:35:10|43142.4|43122.4|43132.4|43112.4|43142.4|43122.4|43132.4|43112.4|12
1626420920000|2021-07-16 07:35:20|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|1
1626420930000|2021-07-16 07:35:30|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|4
1626420940000|2021-07-16 07:35:40|43132.4|43112.4|43139.9|43119.9|43139.9|43119.9|43130.7|43110.7|7
1626420950000|2021-07-16 07:35:50|43140.7|43120.7|43142.4|43122.4|43142.4|43122.4|43140.7|43120.7|1
1626420960000|2021-07-16 07:36:00|||||||||2
1626420970000|2021-07-16 07:36:10|||||||||1
1626420980000|2021-07-16 07:36:20|43140.7|43120.7|43134.9|43114.9|43140.7|43120.7|43132.4|43112.4|16
1626420990000|2021-07-16 07:36:30|43137.4|43117.4|43139.9|43119.9|43139.9|43119.9|43137.4|43117.4|1
1626421000000|2021-07-16 07:36:40|||||||||1
1626421010000|2021-07-16 07:36:50|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|4
1626421020000|2021-07-16 07:37:00|43137.4|43117.4|43142.4|43122.4|43142.4|43122.4|43137.4|43117.4|7
1626421030000|2021-07-16 07:37:10|43139.2|43119.2|43142.4|43122.4|43142.4|43122.4|43139.2|43119.2|3
1626421040000|2021-07-16 07:37:20|43137.4|43117.4|43141.7|43121.7|43141.7|43121.7|43137.4|43117.4|7
1626421050000|2021-07-16 07:37:30|43137.4|43117.4|43142.4|43122.4|43142.4|43122.4|43137.4|43117.4|1
1626421060000|2021-07-16 07:37:40|43140.7|43120.7|43137.4|43117.4|43140.7|43120.7|43137.4|43117.4|2
1626421070000|2021-07-16 07:37:50|||||||||2
1626421080000|2021-07-16 07:38:00|43139.9|43119.9|43149.9|43129.9|43151.7|43131.7|43139.9|43119.9|4
1626421090000|2021-07-16 07:38:10|||||||||2
1626421100000|2021-07-16 07:38:20|43144.9|43124.9|43147.4|43127.4|43147.4|43127.4|43144.9|43124.9|0
1626421120000|2021-07-16 07:38:40|43148.2|43128.2|43149.9|43129.9|43149.9|43129.9|43148.2|43128.2|3
1626421140000|2021-07-16 07:39:00|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|1
1626421150000|2021-07-16 07:39:10|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|43142.4|43122.4|6
1626421160000|2021-07-16 07:39:20|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|2
1626421170000|2021-07-16 07:39:30|43144.2|43124.2|43140.7|43120.7|43144.2|43124.2|43140.7|43120.7|2
1626421180000|2021-07-16 07:39:40|43142.4|43122.4|43142.4|43122.4|43144.2|43124.2|43142.4|43122.4|2
1626421190000|2021-07-16 07:39:50|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|2
1626421200000|2021-07-16 07:40:00|43139.9|43119.9|43139.2|43119.2|43139.9|43119.9|43139.2|43119.2|1
1626421210000|2021-07-16 07:40:10|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|0
1626421220000|2021-07-16 07:40:20|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|5
1626421230000|2021-07-16 07:40:30|43139.2|43119.2|43139.9|43119.9|43139.9|43119.9|43139.2|43119.2|0
1626421250000|2021-07-16 07:40:50|43134.9|43114.9|43139.9|43119.9|43139.9|43119.9|43134.9|43114.9|4
1626421260000|2021-07-16 07:41:00|43135.7|43115.7|43129.9|43109.9|43135.7|43115.7|43129.9|43109.9|7
1626421280000|2021-07-16 07:41:20|||||||||1
1626421290000|2021-07-16 07:41:30|||||||||3
1626421300000|2021-07-16 07:41:40|||||||||1
1626421310000|2021-07-16 07:41:50|43127.4|43107.4|43134.2|43114.2|43134.2|43114.2|43127.4|43107.4|18
1626421320000|2021-07-16 07:42:00|43134.9|43114.9|43139.9|43119.9|43139.9|43119.9|43134.9|43114.9|11
1626421330000|2021-07-16 07:42:10|||||||||1
1626421340000|2021-07-16 07:42:20|43141.7|43121.7|43139.9|43119.9|43141.7|43121.7|43139.9|43119.9|3
1626421350000|2021-07-16 07:42:30|43141.7|43121.7|43139.2|43119.2|43141.7|43121.7|43139.2|43119.2|10
1626421360000|2021-07-16 07:42:40|43137.4|43117.4|43134.9|43114.9|43137.4|43117.4|43134.9|43114.9|2
1626421370000|2021-07-16 07:42:50|43133.2|43113.2|43132.4|43112.4|43133.2|43113.2|43132.4|43112.4|1
1626421380000|2021-07-16 07:43:00|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|2
1626421390000|2021-07-16 07:43:10|||||||||2
1626421400000|2021-07-16 07:43:20|43132.4|43112.4|43128.2|43108.2|43132.4|43112.4|43127.4|43107.4|13
1626421410000|2021-07-16 07:43:30|43134.9|43114.9|43137.4|43117.4|43137.4|43117.4|43134.9|43114.9|8
1626421430000|2021-07-16 07:43:50|43134.9|43114.9|43132.4|43112.4|43134.9|43114.9|43132.4|43112.4|2
1626421440000|2021-07-16 07:44:00|43129.9|43109.9|43135.9|43115.9|43135.9|43115.9|43127.4|43107.4|6
1626421450000|2021-07-16 07:44:10|43139.2|43119.2|43137.4|43117.4|43139.2|43119.2|43137.4|43117.4|2
1626421470000|2021-07-16 07:44:30|||||||||1
1626421480000|2021-07-16 07:44:40|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|7
1626421490000|2021-07-16 07:44:50|||||||||2
1626421500000|2021-07-16 07:45:00|43129.9|43109.9|43124.9|43104.9|43129.9|43109.9|43124.9|43104.9|9
1626421510000|2021-07-16 07:45:10|43114.6|43094.6|43107.4|43087.4|43114.6|43094.6|43107.4|43087.4|9
1626421520000|2021-07-16 07:45:20|43109.9|43089.9|43114.9|43094.9|43114.9|43094.9|43109.9|43089.9|14
1626421530000|2021-07-16 07:45:30|43116.7|43096.7|43117.4|43097.4|43117.4|43097.4|43113.2|43093.2|4
1626421540000|2021-07-16 07:45:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|5
1626421560000|2021-07-16 07:46:00|43114.9|43094.9|43112.4|43092.4|43114.9|43094.9|43112.4|43092.4|1
1626421570000|2021-07-16 07:46:10|||||||||3
1626421580000|2021-07-16 07:46:20|43114.2|43094.2|43114.9|43094.9|43116.7|43096.7|43114.2|43094.2|3
1626421590000|2021-07-16 07:46:30|43114.2|43094.2|43121.7|43101.7|43121.7|43101.7|43114.2|43094.2|6
1626421610000|2021-07-16 07:46:50|43123.4|43103.4|43124.9|43104.9|43127.4|43107.4|43123.4|43103.4|6
1626421620000|2021-07-16 07:47:00|43126.7|43106.7|43124.9|43104.9|43127.4|43107.4|43124.9|43104.9|6
1626421630000|2021-07-16 07:47:10|43126.7|43106.7|43124.9|43104.9|43129.9|43109.9|43124.9|43104.9|14
1626421640000|2021-07-16 07:47:20|43123.2|43103.2|43124.9|43104.9|43124.9|43104.9|43123.2|43103.2|3
1626421650000|2021-07-16 07:47:30|||||||||1
1626421660000|2021-07-16 07:47:40|43127.4|43107.4|43129.9|43109.9|43129.9|43109.9|43127.4|43107.4|3
1626421670000|2021-07-16 07:47:50|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|2
1626421700000|2021-07-16 07:48:20|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|5
1626421710000|2021-07-16 07:48:30|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|5
1626421720000|2021-07-16 07:48:40|43134.9|43114.9|43136.7|43116.7|43136.7|43116.7|43134.9|43114.9|0
1626421730000|2021-07-16 07:48:50|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|1
1626421740000|2021-07-16 07:49:00|43136.7|43116.7|43137.4|43117.4|43139.2|43119.2|43136.7|43116.7|4
1626421750000|2021-07-16 07:49:10|43138.2|43118.2|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|0
1626421760000|2021-07-16 07:49:20|43139.2|43119.2|43139.9|43119.9|43139.9|43119.9|43136.7|43116.7|7
1626421770000|2021-07-16 07:49:30|43142.4|43122.4|43149.9|43129.9|43149.9|43129.9|43142.4|43122.4|2
1626421780000|2021-07-16 07:49:40|43149.2|43129.2|43149.9|43129.9|43149.9|43129.9|43149.2|43129.2|2
1626421790000|2021-07-16 07:49:50|43148.2|43128.2|43147.4|43127.4|43148.2|43128.2|43146.7|43126.7|1
1626421800000|2021-07-16 07:50:00|43149.9|43129.9|43142.4|43122.4|43149.9|43129.9|43142.4|43122.4|5
1626421820000|2021-07-16 07:50:20|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|43140.7|43120.7|5
1626421830000|2021-07-16 07:50:30|||||||||1
1626421840000|2021-07-16 07:50:40|43138.9|43118.9|43135.7|43115.7|43138.9|43118.9|43135.7|43115.7|3
1626421850000|2021-07-16 07:50:50|43134.9|43114.9|43132.4|43112.4|43134.9|43114.9|43129.9|43109.9|1
1626421860000|2021-07-16 07:51:00|43134.2|43114.2|43134.9|43114.9|43134.9|43114.9|43134.2|43114.2|6
1626421870000|2021-07-16 07:51:10|||||||||5
1626421890000|2021-07-16 07:51:30|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|1
1626421910000|2021-07-16 07:51:50|||||||||1
1626421920000|2021-07-16 07:52:00|43130.7|43110.7|43127.4|43107.4|43130.7|43110.7|43127.4|43107.4|2
1626421930000|2021-07-16 07:52:10|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|4
1626421940000|2021-07-16 07:52:20|43129.9|43109.9|43127.4|43107.4|43129.9|43109.9|43127.4|43107.4|1
1626421950000|2021-07-16 07:52:30|43126.7|43106.7|43127.4|43107.4|43127.4|43107.4|43126.7|43106.7|2
1626421970000|2021-07-16 07:52:50|43129.9|43109.9|43128.2|43108.2|43129.9|43109.9|43128.2|43108.2|2
1626421980000|2021-07-16 07:53:00|43127.4|43107.4|43129.9|43109.9|43129.9|43109.9|43127.4|43107.4|1
1626421990000|2021-07-16 07:53:10|43128.2|43108.2|43127.4|43107.4|43128.2|43108.2|43127.4|43107.4|1
1626422000000|2021-07-16 07:53:20|43124.9|43104.9|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|5
1626422010000|2021-07-16 07:53:30|||||||||3
1626422020000|2021-07-16 07:53:40|43124.9|43104.9|43132.4|43112.4|43134.2|43114.2|43124.9|43104.9|3
1626422030000|2021-07-16 07:53:50|43134.2|43114.2|43132.4|43112.4|43137.4|43117.4|43132.4|43112.4|0
1626422040000|2021-07-16 07:54:00|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|5
1626422050000|2021-07-16 07:54:10|43140.7|43120.7|43142.4|43122.4|43142.4|43122.4|43140.7|43120.7|4
1626422060000|2021-07-16 07:54:20|43144.2|43124.2|43146.7|43126.7|43146.7|43126.7|43144.2|43124.2|7
1626422080000|2021-07-16 07:54:40|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|4
1626422090000|2021-07-16 07:54:50|43149.2|43129.2|43152.4|43132.4|43152.4|43132.4|43149.2|43129.2|6
1626422100000|2021-07-16 07:55:00|43150.7|43130.7|43152.4|43132.4|43152.4|43132.4|43149.9|43129.9|7
1626422120000|2021-07-16 07:55:20|43154.2|43134.2|43152.4|43132.4|43154.2|43134.2|43152.4|43132.4|1
1626422130000|2021-07-16 07:55:30|43147.4|43127.4|43144.9|43124.9|43147.4|43127.4|43144.9|43124.9|2
1626422140000|2021-07-16 07:55:40|43143.2|43123.2|43138.2|43118.2|43143.2|43123.2|43138.2|43118.2|2
1626422150000|2021-07-16 07:55:50|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|2
1626422170000|2021-07-16 07:56:10|43140.7|43120.7|43142.4|43122.4|43142.4|43122.4|43140.7|43120.7|2
1626422180000|2021-07-16 07:56:20|43143.2|43123.2|43144.9|43124.9|43144.9|43124.9|43143.2|43123.2|1
1626422190000|2021-07-16 07:56:30|43147.4|43127.4|43144.9|43124.9|43147.4|43127.4|43144.2|43124.2|3
1626422200000|2021-07-16 07:56:40|43142.4|43122.4|43144.9|43124.9|43144.9|43124.9|43142.4|43122.4|2
1626422210000|2021-07-16 07:56:50|43147.4|43127.4|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|5
1626422220000|2021-07-16 07:57:00|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|3
1626422230000|2021-07-16 07:57:10|||||||||4
1626422240000|2021-07-16 07:57:20|||||||||1
1626422250000|2021-07-16 07:57:30|43139.9|43119.9|43137.4|43117.4|43139.9|43119.9|43137.4|43117.4|5
1626422260000|2021-07-16 07:57:40|||||||||1
1626422270000|2021-07-16 07:57:50|43136.7|43116.7|43134.9|43114.9|43136.7|43116.7|43134.9|43114.9|2
1626422280000|2021-07-16 07:58:00|43137.4|43117.4|43134.9|43114.9|43137.4|43117.4|43132.4|43112.4|1
1626422290000|2021-07-16 07:58:10|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|4
1626422300000|2021-07-16 07:58:20|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|2
1626422310000|2021-07-16 07:58:30|43142.4|43122.4|43147.4|43127.4|43147.4|43127.4|43142.4|43122.4|1
1626422320000|2021-07-16 07:58:40|43149.2|43129.2|43149.9|43129.9|43149.9|43129.9|43149.2|43129.2|1
1626422330000|2021-07-16 07:58:50|43147.4|43127.4|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|0
1626422340000|2021-07-16 07:59:00|43149.2|43129.2|43149.9|43129.9|43149.9|43129.9|43147.4|43127.4|1
1626422350000|2021-07-16 07:59:10|43151.7|43131.7|43149.9|43129.9|43151.7|43131.7|43149.9|43129.9|6
1626422360000|2021-07-16 07:59:20|43148.2|43128.2|43147.4|43127.4|43148.2|43128.2|43147.4|43127.4|1
1626422370000|2021-07-16 07:59:30|43149.9|43129.9|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|1
1626422380000|2021-07-16 07:59:40|||||||||1
1626422390000|2021-07-16 07:59:50|||||||||1
1626422400000|2021-07-16 08:00:00|43145.7|43125.7|43139.9|43119.9|43145.7|43125.7|43138.9|43118.9|20
1626422410000|2021-07-16 08:00:10|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|43137.4|43117.4|5
1626422420000|2021-07-16 08:00:20|||||||||5
1626422430000|2021-07-16 08:00:30|43135.6|43115.6|43134.9|43114.9|43135.6|43115.6|43134.9|43114.9|2
1626422440000|2021-07-16 08:00:40|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|10
1626422450000|2021-07-16 08:00:50|43134.2|43114.2|43134.9|43114.9|43134.9|43114.9|43132.4|43112.4|9
1626422460000|2021-07-16 08:01:00|43132.4|43112.4|43124.9|43104.9|43132.4|43112.4|43124.9|43104.9|6
1626422470000|2021-07-16 08:01:10|43123.1|43103.1|43115.6|43095.6|43123.1|43103.1|43115.6|43095.6|2
1626422480000|2021-07-16 08:01:20|43114.9|43094.9|43117.4|43097.4|43117.4|43097.4|43114.9|43094.9|12
1626422490000|2021-07-16 08:01:30|43115.6|43095.6|43117.4|43097.4|43117.4|43097.4|43112.4|43092.4|8
1626422520000|2021-07-16 08:02:00|43119.2|43099.2|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|1
1626422530000|2021-07-16 08:02:10|43119.9|43099.9|43146.4|43126.4|43154.2|43134.2|43119.9|43099.9|23
1626422540000|2021-07-16 08:02:20|43143.1|43123.1|43142.4|43122.4|43143.1|43123.1|43141.4|43121.4|7
1626422550000|2021-07-16 08:02:30|43138.1|43118.1|43142.4|43122.4|43142.4|43122.4|43138.1|43118.1|3
1626422560000|2021-07-16 08:02:40|43140.6|43120.6|43134.9|43114.9|43142.4|43122.4|43133.1|43113.1|10
1626422570000|2021-07-16 08:02:50|||||||||2
1626422580000|2021-07-16 08:03:00|43135.6|43115.6|43127.4|43107.4|43135.6|43115.6|43127.4|43107.4|10
1626422590000|2021-07-16 08:03:10|||||||||1
1626422600000|2021-07-16 08:03:20|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1626422610000|2021-07-16 08:03:30|43124.2|43104.2|43122.4|43102.4|43124.2|43104.2|43122.4|43102.4|0
1626422620000|2021-07-16 08:03:40|43120.6|43100.6|43119.9|43099.9|43120.6|43100.6|43119.9|43099.9|3
1626422630000|2021-07-16 08:03:50|||||||||8
1626422640000|2021-07-16 08:04:00|43117.4|43097.4|43114.9|43094.9|43117.4|43097.4|43112.4|43092.4|7
1626422650000|2021-07-16 08:04:10|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|1
1626422660000|2021-07-16 08:04:20|||||||||1
1626422670000|2021-07-16 08:04:30|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|5
1626422680000|2021-07-16 08:04:40|43108.1|43088.1|43112.4|43092.4|43112.4|43092.4|43108.1|43088.1|5
1626422690000|2021-07-16 08:04:50|||||||||1
1626422700000|2021-07-16 08:05:00|43110.6|43090.6|43104.9|43084.9|43110.6|43090.6|43102.4|43082.4|6
1626422710000|2021-07-16 08:05:10|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|3
1626422720000|2021-07-16 08:05:20|43100.6|43080.6|43104.9|43084.9|43104.9|43084.9|43100.6|43080.6|10
1626422730000|2021-07-16 08:05:30|43107.4|43087.4|43112.4|43092.4|43112.4|43092.4|43107.4|43087.4|8
1626422740000|2021-07-16 08:05:40|43110.6|43090.6|43109.9|43089.9|43112.4|43092.4|43109.9|43089.9|1
1626422750000|2021-07-16 08:05:50|43107.4|43087.4|43104.9|43084.9|43107.4|43087.4|43104.9|43084.9|2
1626422760000|2021-07-16 08:06:00|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|0
1626422770000|2021-07-16 08:06:10|43103.1|43083.1|43102.4|43082.4|43103.1|43083.1|43102.4|43082.4|4
1626422780000|2021-07-16 08:06:20|43101.7|43081.7|43102.4|43082.4|43102.4|43082.4|43099.9|43079.9|1
1626422790000|2021-07-16 08:06:30|43100.6|43080.6|43099.9|43079.9|43104.2|43084.2|43099.9|43079.9|1
1626422800000|2021-07-16 08:06:40|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|3
1626422810000|2021-07-16 08:06:50|43104.2|43084.2|43099.9|43079.9|43104.9|43084.9|43099.9|43079.9|4
1626422820000|2021-07-16 08:07:00|43102.4|43082.4|43074.9|43054.9|43102.4|43082.4|43072.4|43052.4|35
1626422830000|2021-07-16 08:07:10|43075.6|43055.6|43074.9|43054.9|43075.6|43055.6|43074.9|43054.9|1
1626422840000|2021-07-16 08:07:20|43074.2|43054.2|43072.4|43052.4|43074.9|43054.9|43069.9|43049.9|18
1626422850000|2021-07-16 08:07:30|43074.2|43054.2|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|7
1626422860000|2021-07-16 08:07:40|43073.1|43053.1|43082.4|43062.4|43082.4|43062.4|43072.4|43052.4|5
1626422870000|2021-07-16 08:07:50|43086.7|43066.7|43109.9|43089.9|43109.9|43089.9|43086.7|43066.7|12
1626422880000|2021-07-16 08:08:00|43113.1|43093.1|43109.9|43089.9|43113.1|43093.1|43107.4|43087.4|10
1626422890000|2021-07-16 08:08:10|43114.9|43094.9|43117.4|43097.4|43119.9|43099.9|43114.9|43094.9|6
1626422900000|2021-07-16 08:08:20|43119.2|43099.2|43119.9|43099.9|43119.9|43099.9|43119.2|43099.2|5
1626422910000|2021-07-16 08:08:30|43119.2|43099.2|43119.9|43099.9|43119.9|43099.9|43119.2|43099.2|3
1626422920000|2021-07-16 08:08:40|43120.6|43100.6|43124.2|43104.2|43124.2|43104.2|43120.6|43100.6|8
1626422930000|2021-07-16 08:08:50|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|0
1626422940000|2021-07-16 08:09:00|43124.2|43104.2|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|4
1626422950000|2021-07-16 08:09:10|43119.9|43099.9|43119.9|43099.9|43122.4|43102.4|43119.9|43099.9|0
1626422960000|2021-07-16 08:09:20|43122.4|43102.4|43119.9|43099.9|43122.4|43102.4|43119.9|43099.9|2
1626422970000|2021-07-16 08:09:30|43121.7|43101.7|43126.7|43106.7|43126.7|43106.7|43121.7|43101.7|1
1626422980000|2021-07-16 08:09:40|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|43127.4|43107.4|2
1626422990000|2021-07-16 08:09:50|43129.2|43109.2|43129.9|43109.9|43129.9|43109.9|43129.2|43109.2|0
1626423000000|2021-07-16 08:10:00|43127.4|43107.4|43132.4|43112.4|43132.4|43112.4|43127.4|43107.4|2
1626423010000|2021-07-16 08:10:10|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|43144.9|43124.9|7
1626423020000|2021-07-16 08:10:20|43145.6|43125.6|43144.9|43124.9|43145.6|43125.6|43144.9|43124.9|1
1626423030000|2021-07-16 08:10:30|43149.9|43129.9|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|1
1626423050000|2021-07-16 08:10:50|43146.7|43126.7|43142.4|43122.4|43146.7|43126.7|43140.6|43120.6|11
1626423060000|2021-07-16 08:11:00|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|43147.4|43127.4|7
1626423080000|2021-07-16 08:11:20|43150.9|43130.9|43152.4|43132.4|43152.4|43132.4|43147.4|43127.4|5
1626423090000|2021-07-16 08:11:30|43149.2|43129.2|43144.9|43124.9|43149.2|43129.2|43144.9|43124.9|5
1626423100000|2021-07-16 08:11:40|43146.7|43126.7|43147.4|43127.4|43147.4|43127.4|43146.7|43126.7|0
1626423110000|2021-07-16 08:11:50|43150.6|43130.6|43159.9|43139.9|43159.9|43139.9|43150.6|43130.6|8
1626423120000|2021-07-16 08:12:00|43160.6|43140.6|43157.4|43137.4|43162.4|43142.4|43157.4|43137.4|12
1626423130000|2021-07-16 08:12:10|43162.4|43142.4|43165.6|43145.6|43165.6|43145.6|43162.4|43142.4|4
1626423140000|2021-07-16 08:12:20|43168.1|43148.1|43174.9|43154.9|43174.9|43154.9|43168.1|43148.1|4
1626423150000|2021-07-16 08:12:30|43177.4|43157.4|43174.9|43154.9|43179.2|43159.2|43174.9|43154.9|7
1626423160000|2021-07-16 08:12:40|43177.4|43157.4|43174.9|43154.9|43177.4|43157.4|43174.9|43154.9|1
1626423170000|2021-07-16 08:12:50|43176.7|43156.7|43177.4|43157.4|43177.4|43157.4|43176.7|43156.7|1
1626423180000|2021-07-16 08:13:00|||||||||4
1626423190000|2021-07-16 08:13:10|43173.1|43153.1|43189.9|43169.9|43189.9|43169.9|43173.1|43153.1|8
1626423200000|2021-07-16 08:13:20|43187.4|43167.4|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|3
1626423210000|2021-07-16 08:13:30|43212.4|43192.4|43212.4|43192.4|43214.9|43194.9|43212.4|43192.4|12
1626423220000|2021-07-16 08:13:40|43208.1|43188.1|43207.4|43187.4|43208.1|43188.1|43207.4|43187.4|8
1626423230000|2021-07-16 08:13:50|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|8
1626423240000|2021-07-16 08:14:00|43199.9|43179.9|43203.1|43183.1|43203.1|43183.1|43199.9|43179.9|29
1626423250000|2021-07-16 08:14:10|43203.9|43183.9|43209.9|43189.9|43209.9|43189.9|43203.1|43183.1|6
1626423260000|2021-07-16 08:14:20|43209.2|43189.2|43207.4|43187.4|43209.9|43189.9|43204.9|43184.9|5
1626423270000|2021-07-16 08:14:30|43208.1|43188.1|43209.9|43189.9|43209.9|43189.9|43208.1|43188.1|11
1626423280000|2021-07-16 08:14:40|43214.9|43194.9|43218.1|43198.1|43218.1|43198.1|43214.9|43194.9|7
1626423290000|2021-07-16 08:14:50|43219.9|43199.9|43226.7|43206.7|43226.7|43206.7|43219.9|43199.9|6
1626423300000|2021-07-16 08:15:00|43223.1|43203.1|43222.4|43202.4|43229.9|43209.9|43222.4|43202.4|12
1626423310000|2021-07-16 08:15:10|43221.7|43201.7|43219.9|43199.9|43221.7|43201.7|43219.9|43199.9|3
1626423320000|2021-07-16 08:15:20|43218.1|43198.1|43207.4|43187.4|43218.1|43198.1|43207.4|43187.4|13
1626423330000|2021-07-16 08:15:30|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|3
1626423340000|2021-07-16 08:15:40|43212.4|43192.4|43216.7|43196.7|43216.7|43196.7|43212.4|43192.4|6
1626423360000|2021-07-16 08:16:00|43217.4|43197.4|43207.4|43187.4|43217.4|43197.4|43207.4|43187.4|8
1626423370000|2021-07-16 08:16:10|43205.6|43185.6|43204.9|43184.9|43205.6|43185.6|43204.9|43184.9|4
1626423380000|2021-07-16 08:16:20|43207.4|43187.4|43204.9|43184.9|43207.4|43187.4|43202.4|43182.4|3
1626423390000|2021-07-16 08:16:30|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|3
1626423400000|2021-07-16 08:16:40|||||||||1
1626423410000|2021-07-16 08:16:50|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|0
1626423420000|2021-07-16 08:17:00|43207.4|43187.4|43204.9|43184.9|43209.9|43189.9|43204.9|43184.9|3
1626423430000|2021-07-16 08:17:10|43207.4|43187.4|43227.4|43207.4|43227.4|43207.4|43207.4|43187.4|10
1626423440000|2021-07-16 08:17:20|43229.2|43209.2|43222.4|43202.4|43229.2|43209.2|43222.4|43202.4|2
1626423450000|2021-07-16 08:17:30|43224.2|43204.2|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|2
1626423460000|2021-07-16 08:17:40|43224.9|43204.9|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|3
1626423470000|2021-07-16 08:17:50|43226.7|43206.7|43229.9|43209.9|43229.9|43209.9|43226.7|43206.7|0
1626423480000|2021-07-16 08:18:00|43232.4|43212.4|43229.9|43209.9|43232.4|43212.4|43229.9|43209.9|5
1626423490000|2021-07-16 08:18:10|43228.1|43208.1|43227.4|43207.4|43228.1|43208.1|43227.4|43207.4|2
1626423500000|2021-07-16 08:18:20|43224.9|43204.9|43217.4|43197.4|43224.9|43204.9|43217.4|43197.4|10
1626423520000|2021-07-16 08:18:40|||||||||1
1626423530000|2021-07-16 08:18:50|43215.6|43195.6|43217.4|43197.4|43217.4|43197.4|43212.4|43192.4|1
1626423540000|2021-07-16 08:19:00|||||||||1
1626423550000|2021-07-16 08:19:10|43245.6|43225.6|43242.4|43222.4|43246.7|43226.7|43242.4|43222.4|14
1626423560000|2021-07-16 08:19:20|43244.9|43224.9|43242.4|43222.4|43244.9|43224.9|43240.6|43220.6|5
1626423570000|2021-07-16 08:19:30|43240.6|43220.6|43239.9|43219.9|43240.6|43220.6|43239.9|43219.9|2
1626423580000|2021-07-16 08:19:40|43238.1|43218.1|43202.4|43182.4|43238.1|43218.1|43202.4|43182.4|19
1626423590000|2021-07-16 08:19:50|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|12
1626423600000|2021-07-16 08:20:00|43202.4|43182.4|43207.4|43187.4|43207.4|43187.4|43202.4|43182.4|3
1626423610000|2021-07-16 08:20:10|43208.1|43188.1|43219.9|43199.9|43222.4|43202.4|43208.1|43188.1|18
1626423620000|2021-07-16 08:20:20|43222.4|43202.4|43218.1|43198.1|43222.4|43202.4|43215.6|43195.6|7
1626423630000|2021-07-16 08:20:30|43214.6|43194.6|43213.1|43193.1|43214.6|43194.6|43213.1|43193.1|1
1626423640000|2021-07-16 08:20:40|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43212.4|43192.4|0
1626423650000|2021-07-16 08:20:50|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43209.9|43189.9|1
1626423660000|2021-07-16 08:21:00|43209.9|43189.9|43202.4|43182.4|43209.9|43189.9|43202.4|43182.4|7
1626423670000|2021-07-16 08:21:10|43204.2|43184.2|43202.4|43182.4|43207.4|43187.4|43202.4|43182.4|6
1626423680000|2021-07-16 08:21:20|||||||||3
1626423690000|2021-07-16 08:21:30|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|0
1626423700000|2021-07-16 08:21:40|||||||||2
1626423710000|2021-07-16 08:21:50|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|4
1626423720000|2021-07-16 08:22:00|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|4
1626423730000|2021-07-16 08:22:10|43203.1|43183.1|43202.4|43182.4|43203.1|43183.1|43202.4|43182.4|5
1626423740000|2021-07-16 08:22:20|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|2
1626423750000|2021-07-16 08:22:30|43200.6|43180.6|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|5
1626423760000|2021-07-16 08:22:40|43200.6|43180.6|43202.4|43182.4|43202.4|43182.4|43200.6|43180.6|1
1626423770000|2021-07-16 08:22:50|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|1
1626423780000|2021-07-16 08:23:00|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|0
1626423800000|2021-07-16 08:23:20|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|3
1626423820000|2021-07-16 08:23:40|43201.7|43181.7|43203.1|43183.1|43204.9|43184.9|43199.9|43179.9|3
1626423830000|2021-07-16 08:23:50|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|0
1626423840000|2021-07-16 08:24:00|||||||||7
1626423850000|2021-07-16 08:24:10|||||||||1
1626423860000|2021-07-16 08:24:20|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|5
1626423870000|2021-07-16 08:24:30|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|0
1626423880000|2021-07-16 08:24:40|||||||||1
1626423890000|2021-07-16 08:24:50|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|2
1626423900000|2021-07-16 08:25:00|43204.9|43184.9|43202.4|43182.4|43204.9|43184.9|43202.4|43182.4|3
1626423910000|2021-07-16 08:25:10|43200.6|43180.6|43202.4|43182.4|43202.4|43182.4|43200.6|43180.6|3
1626423920000|2021-07-16 08:25:20|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|0
1626423930000|2021-07-16 08:25:30|43205.6|43185.6|43203.1|43183.1|43205.6|43185.6|43203.1|43183.1|0
1626423940000|2021-07-16 08:25:40|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|0
1626423950000|2021-07-16 08:25:50|43205.6|43185.6|43207.4|43187.4|43207.4|43187.4|43205.6|43185.6|1
1626423960000|2021-07-16 08:26:00|43209.9|43189.9|43207.4|43187.4|43209.9|43189.9|43207.4|43187.4|2
1626423970000|2021-07-16 08:26:10|43209.2|43189.2|43204.9|43184.9|43209.2|43189.2|43204.9|43184.9|2
1626423980000|2021-07-16 08:26:20|43202.4|43182.4|43204.9|43184.9|43204.9|43184.9|43202.4|43182.4|2
1626423990000|2021-07-16 08:26:30|43204.2|43184.2|43202.4|43182.4|43204.9|43184.9|43202.4|43182.4|1
1626424010000|2021-07-16 08:26:50|43203.1|43183.1|43202.4|43182.4|43203.1|43183.1|43202.4|43182.4|5
1626424020000|2021-07-16 08:27:00|43201.7|43181.7|43199.9|43179.9|43201.7|43181.7|43199.9|43179.9|3
1626424030000|2021-07-16 08:27:10|43197.4|43177.4|43184.9|43164.9|43197.4|43177.4|43182.4|43162.4|11
1626424040000|2021-07-16 08:27:20|43184.2|43164.2|43187.4|43167.4|43187.4|43167.4|43184.2|43164.2|1
1626424050000|2021-07-16 08:27:30|43184.9|43164.9|43172.4|43152.4|43184.9|43164.9|43172.4|43152.4|2
1626424060000|2021-07-16 08:27:40|43175.9|43155.9|43177.4|43157.4|43177.4|43157.4|43175.9|43155.9|4
1626424070000|2021-07-16 08:27:50|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|3
1626424080000|2021-07-16 08:28:00|43176.7|43156.7|43177.4|43157.4|43177.4|43157.4|43176.7|43156.7|0
1626424090000|2021-07-16 08:28:10|43175.6|43155.6|43179.9|43159.9|43179.9|43159.9|43174.9|43154.9|2
1626424100000|2021-07-16 08:28:20|||||||||2
1626424110000|2021-07-16 08:28:30|43180.6|43160.6|43186.7|43166.7|43186.7|43166.7|43180.6|43160.6|1
1626424120000|2021-07-16 08:28:40|43187.4|43167.4|43184.2|43164.2|43187.4|43167.4|43184.2|43164.2|2
1626424130000|2021-07-16 08:28:50|43182.4|43162.4|43184.9|43164.9|43184.9|43164.9|43180.6|43160.6|11
1626424140000|2021-07-16 08:29:00|43187.4|43167.4|43187.4|43167.4|43189.2|43169.2|43187.4|43167.4|3
1626424150000|2021-07-16 08:29:10|43197.4|43177.4|43199.9|43179.9|43199.9|43179.9|43197.4|43177.4|2
1626424160000|2021-07-16 08:29:20|43200.6|43180.6|43201.7|43181.7|43202.4|43182.4|43200.6|43180.6|2
1626424170000|2021-07-16 08:29:30|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1626424180000|2021-07-16 08:29:40|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|1
1626424190000|2021-07-16 08:29:50|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|0
1626424200000|2021-07-16 08:30:00|43204.9|43184.9|43209.9|43189.9|43215.9|43195.9|43204.9|43184.9|14
1626424210000|2021-07-16 08:30:10|43204.9|43184.9|43184.9|43164.9|43204.9|43184.9|43184.9|43164.9|12
1626424220000|2021-07-16 08:30:20|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|1
1626424230000|2021-07-16 08:30:30|43180.6|43160.6|43177.4|43157.4|43180.6|43160.6|43177.4|43157.4|3
1626424240000|2021-07-16 08:30:40|43170.6|43150.6|43169.9|43149.9|43170.6|43150.6|43169.9|43149.9|1
1626424250000|2021-07-16 08:30:50|43168.1|43148.1|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|0
1626424260000|2021-07-16 08:31:00|43167.4|43147.4|43163.1|43143.1|43167.4|43147.4|43160.6|43140.6|9
1626424270000|2021-07-16 08:31:10|43160.6|43140.6|43163.1|43143.1|43163.1|43143.1|43160.6|43140.6|1
1626424280000|2021-07-16 08:31:20|||||||||1
1626424290000|2021-07-16 08:31:30|43161.7|43141.7|43152.4|43132.4|43161.7|43141.7|43152.4|43132.4|43
1626424300000|2021-07-16 08:31:40|43149.9|43129.9|43152.4|43132.4|43152.4|43132.4|43147.4|43127.4|6
1626424310000|2021-07-16 08:31:50|43154.9|43134.9|43154.9|43134.9|43154.9|43134.9|43152.4|43132.4|1
1626424320000|2021-07-16 08:32:00|43157.4|43137.4|43174.9|43154.9|43174.9|43154.9|43157.4|43137.4|16
1626424330000|2021-07-16 08:32:10|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|5
1626424340000|2021-07-16 08:32:20|43174.9|43154.9|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|1
1626424350000|2021-07-16 08:32:30|43174.9|43154.9|43176.7|43156.7|43176.7|43156.7|43174.9|43154.9|2
1626424360000|2021-07-16 08:32:40|43172.4|43152.4|43172.4|43152.4|43172.4|43152.4|43172.4|43152.4|0
1626424370000|2021-07-16 08:32:50|43174.2|43154.2|43177.4|43157.4|43177.4|43157.4|43174.2|43154.2|0
1626424380000|2021-07-16 08:33:00|43179.2|43159.2|43189.2|43169.2|43192.4|43172.4|43179.2|43159.2|3
1626424390000|2021-07-16 08:33:10|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|43192.4|43172.4|1
1626424400000|2021-07-16 08:33:20|43190.6|43170.6|43187.4|43167.4|43190.6|43170.6|43187.4|43167.4|4
1626424410000|2021-07-16 08:33:30|||||||||1
1626424420000|2021-07-16 08:33:40|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|0
1626424430000|2021-07-16 08:33:50|||||||||1
1626424440000|2021-07-16 08:34:00|||||||||5
1626424460000|2021-07-16 08:34:20|||||||||1
1626424480000|2021-07-16 08:34:40|43187.4|43167.4|43192.4|43172.4|43192.4|43172.4|43187.4|43167.4|8
1626424490000|2021-07-16 08:34:50|43190.6|43170.6|43182.4|43162.4|43192.4|43172.4|43181.7|43161.7|10
1626424500000|2021-07-16 08:35:00|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|3
1626424510000|2021-07-16 08:35:10|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|0
1626424520000|2021-07-16 08:35:20|43180.6|43160.6|43184.9|43164.9|43184.9|43164.9|43180.6|43160.6|7
1626424530000|2021-07-16 08:35:30|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|2
1626424540000|2021-07-16 08:35:40|43179.9|43159.9|43182.4|43162.4|43182.4|43162.4|43179.9|43159.9|2
1626424550000|2021-07-16 08:35:50|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|43184.9|43164.9|4
1626424560000|2021-07-16 08:36:00|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|43186.7|43166.7|2
1626424570000|2021-07-16 08:36:10|||||||||2
1626424580000|2021-07-16 08:36:20|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|1
1626424620000|2021-07-16 08:37:00|43190.6|43170.6|43202.4|43182.4|43202.4|43182.4|43190.6|43170.6|8
1626424630000|2021-07-16 08:37:10|||||||||2
1626424640000|2021-07-16 08:37:20|43199.9|43179.9|43197.4|43177.4|43199.9|43179.9|43197.4|43177.4|5
1626424650000|2021-07-16 08:37:30|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|43194.9|43174.9|0
1626424660000|2021-07-16 08:37:40|43196.6|43176.6|43195.6|43175.6|43197.4|43177.4|43195.6|43175.6|3
1626424670000|2021-07-16 08:37:50|43194.9|43174.9|43192.4|43172.4|43194.9|43174.9|43192.4|43172.4|0
1626424680000|2021-07-16 08:38:00|43194.9|43174.9|43197.4|43177.4|43197.4|43177.4|43194.9|43174.9|0
1626424690000|2021-07-16 08:38:10|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|43199.9|43179.9|3
1626424700000|2021-07-16 08:38:20|43200.6|43180.6|43202.4|43182.4|43202.4|43182.4|43200.6|43180.6|0
1626424710000|2021-07-16 08:38:30|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|1
1626424720000|2021-07-16 08:38:40|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|1
1626424730000|2021-07-16 08:38:50|43207.4|43187.4|43202.4|43182.4|43207.4|43187.4|43202.4|43182.4|0
1626424740000|2021-07-16 08:39:00|43207.4|43187.4|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|7
1626424750000|2021-07-16 08:39:10|43211.6|43191.6|43215.2|43195.2|43215.2|43195.2|43211.6|43191.6|10
1626424760000|2021-07-16 08:39:20|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|2
1626424770000|2021-07-16 08:39:30|43222.4|43202.4|43232.4|43212.4|43232.4|43212.4|43222.4|43202.4|7
1626424780000|2021-07-16 08:39:40|43234.9|43214.9|43229.9|43209.9|43234.9|43214.9|43229.9|43209.9|2
1626424790000|2021-07-16 08:39:50|||||||||1
1626424800000|2021-07-16 08:40:00|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|4
1626424810000|2021-07-16 08:40:10|43219.1|43199.1|43217.4|43197.4|43219.1|43199.1|43217.4|43197.4|4
1626424820000|2021-07-16 08:40:20|43218.1|43198.1|43222.4|43202.4|43222.4|43202.4|43218.1|43198.1|1
1626424850000|2021-07-16 08:40:50|43224.9|43204.9|43227.4|43207.4|43227.4|43207.4|43224.9|43204.9|1
1626424860000|2021-07-16 08:41:00|||||||||1
1626424870000|2021-07-16 08:41:10|43224.9|43204.9|43227.4|43207.4|43227.4|43207.4|43224.9|43204.9|10
1626424880000|2021-07-16 08:41:20|43228.1|43208.1|43234.9|43214.9|43234.9|43214.9|43228.1|43208.1|12
1626424890000|2021-07-16 08:41:30|43234.1|43214.1|43237.4|43217.4|43237.4|43217.4|43232.4|43212.4|4
1626424900000|2021-07-16 08:41:40|43239.1|43219.1|43245.9|43225.9|43245.9|43225.9|43237.4|43217.4|11
1626424910000|2021-07-16 08:41:50|43246.6|43226.6|43244.9|43224.9|43246.6|43226.6|43244.9|43224.9|4
1626424920000|2021-07-16 08:42:00|43243.1|43223.1|43243.1|43223.1|43244.9|43224.9|43243.1|43223.1|1
1626424930000|2021-07-16 08:42:10|43240.6|43220.6|43247.4|43227.4|43247.4|43227.4|43240.6|43220.6|9
1626424940000|2021-07-16 08:42:20|43244.9|43224.9|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|4
1626424950000|2021-07-16 08:42:30|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|2
1626424960000|2021-07-16 08:42:40|43252.4|43232.4|43247.4|43227.4|43252.4|43232.4|43247.4|43227.4|0
1626424970000|2021-07-16 08:42:50|||||||||5
1626424980000|2021-07-16 08:43:00|43245.6|43225.6|43242.4|43222.4|43245.6|43225.6|43242.4|43222.4|2
1626424990000|2021-07-16 08:43:10|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|0
1626425000000|2021-07-16 08:43:20|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|4
1626425010000|2021-07-16 08:43:30|43241.4|43221.4|43242.4|43222.4|43244.9|43224.9|43241.4|43221.4|4
1626425020000|2021-07-16 08:43:40|43244.9|43224.9|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|5
1626425030000|2021-07-16 08:43:50|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|8
1626425040000|2021-07-16 08:44:00|43246.6|43226.6|43254.1|43234.1|43256.6|43236.6|43246.6|43226.6|11
1626425070000|2021-07-16 08:44:30|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|0
1626425080000|2021-07-16 08:44:40|43257.4|43237.4|43267.4|43247.4|43274.9|43254.9|43257.4|43237.4|23
1626425090000|2021-07-16 08:44:50|43268.1|43248.1|43272.4|43252.4|43274.1|43254.1|43268.1|43248.1|9
1626425100000|2021-07-16 08:45:00|43277.4|43257.4|43273.1|43253.1|43277.4|43257.4|43273.1|43253.1|7
1626425110000|2021-07-16 08:45:10|43269.9|43249.9|43268.1|43248.1|43269.9|43249.9|43268.1|43248.1|8
1626425120000|2021-07-16 08:45:20|43267.4|43247.4|43265.6|43245.6|43267.4|43247.4|43265.6|43245.6|3
1626425140000|2021-07-16 08:45:40|43263.9|43243.9|43268.1|43248.1|43268.1|43248.1|43263.9|43243.9|12
1626425150000|2021-07-16 08:45:50|43267.4|43247.4|43267.4|43247.4|43268.1|43248.1|43267.4|43247.4|3
1626425160000|2021-07-16 08:46:00|43268.1|43248.1|43268.1|43248.1|43269.9|43249.9|43268.1|43248.1|3
1626425170000|2021-07-16 08:46:10|43269.9|43249.9|43262.4|43242.4|43269.9|43249.9|43262.4|43242.4|3
1626425180000|2021-07-16 08:46:20|43255.6|43235.6|43257.4|43237.4|43257.4|43237.4|43255.6|43235.6|2
1626425190000|2021-07-16 08:46:30|43259.1|43239.1|43261.6|43241.6|43261.6|43241.6|43259.1|43239.1|2
1626425200000|2021-07-16 08:46:40|43262.4|43242.4|43267.4|43247.4|43267.4|43247.4|43262.4|43242.4|7
1626425210000|2021-07-16 08:46:50|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|2
1626425220000|2021-07-16 08:47:00|43267.4|43247.4|43272.4|43252.4|43272.4|43252.4|43267.4|43247.4|4
1626425230000|2021-07-16 08:47:10|||||||||4
1626425240000|2021-07-16 08:47:20|43274.9|43254.9|43272.4|43252.4|43274.9|43254.9|43272.4|43252.4|1
1626425260000|2021-07-16 08:47:40|43274.1|43254.1|43261.6|43241.6|43274.9|43254.9|43261.6|43241.6|5
1626425270000|2021-07-16 08:47:50|43259.1|43239.1|43259.9|43239.9|43261.6|43241.6|43258.1|43238.1|3
1626425280000|2021-07-16 08:48:00|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|3
1626425290000|2021-07-16 08:48:10|43252.4|43232.4|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|18
1626425300000|2021-07-16 08:48:20|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|6
1626425310000|2021-07-16 08:48:30|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|0
1626425320000|2021-07-16 08:48:40|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|1
1626425330000|2021-07-16 08:48:50|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|8
1626425340000|2021-07-16 08:49:00|43257.4|43237.4|43254.9|43234.9|43257.4|43237.4|43254.9|43234.9|5
1626425350000|2021-07-16 08:49:10|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|0
1626425360000|2021-07-16 08:49:20|43254.1|43234.1|43257.4|43237.4|43257.4|43237.4|43254.1|43234.1|3
1626425370000|2021-07-16 08:49:30|43259.9|43239.9|43259.9|43239.9|43262.4|43242.4|43259.9|43239.9|4
1626425380000|2021-07-16 08:49:40|43257.4|43237.4|43254.9|43234.9|43257.4|43237.4|43254.9|43234.9|6
1626425390000|2021-07-16 08:49:50|43255.6|43235.6|43257.4|43237.4|43257.4|43237.4|43255.6|43235.6|2
1626425400000|2021-07-16 08:50:00|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|0
1626425410000|2021-07-16 08:50:10|43258.1|43238.1|43257.4|43237.4|43258.1|43238.1|43257.4|43237.4|7
1626425420000|2021-07-16 08:50:20|43254.9|43234.9|43259.1|43239.1|43259.1|43239.1|43254.9|43234.9|1
1626425430000|2021-07-16 08:50:30|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|1
1626425450000|2021-07-16 08:50:50|43255.6|43235.6|43254.9|43234.9|43255.6|43235.6|43254.9|43234.9|0
1626425460000|2021-07-16 08:51:00|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|2
1626425480000|2021-07-16 08:51:20|43254.9|43234.9|43247.4|43227.4|43254.9|43234.9|43247.4|43227.4|7
1626425490000|2021-07-16 08:51:30|43252.4|43232.4|43264.6|43244.6|43264.6|43244.6|43252.4|43232.4|12
1626425510000|2021-07-16 08:51:50|43270.6|43250.6|43272.4|43252.4|43272.4|43252.4|43270.6|43250.6|2
1626425520000|2021-07-16 08:52:00|43274.1|43254.1|43279.9|43259.9|43282.4|43262.4|43272.4|43252.4|9
1626425530000|2021-07-16 08:52:10|43281.6|43261.6|43282.4|43262.4|43282.4|43262.4|43281.6|43261.6|5
1626425540000|2021-07-16 08:52:20|43277.4|43257.4|43277.4|43257.4|43277.4|43257.4|43277.4|43257.4|0
1626425550000|2021-07-16 08:52:30|43279.1|43259.1|43279.9|43259.9|43279.9|43259.9|43279.1|43259.1|0
1626425560000|2021-07-16 08:52:40|43280.6|43260.6|43287.4|43267.4|43287.4|43267.4|43280.6|43260.6|8
1626425570000|2021-07-16 08:52:50|43284.9|43264.9|43289.9|43269.9|43289.9|43269.9|43284.9|43264.9|19
1626425580000|2021-07-16 08:53:00|||||||||5
1626425600000|2021-07-16 08:53:20|||||||||2
1626425610000|2021-07-16 08:53:30|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|9
1626425630000|2021-07-16 08:53:50|43294.1|43274.1|43292.4|43272.4|43294.1|43274.1|43292.4|43272.4|3
1626425640000|2021-07-16 08:54:00|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|43294.1|43274.1|5
1626425650000|2021-07-16 08:54:10|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43290.6|43270.6|4
1626425660000|2021-07-16 08:54:20|43289.9|43269.9|43289.9|43269.9|43289.9|43269.9|43289.9|43269.9|0
1626425670000|2021-07-16 08:54:30|43290.6|43270.6|43292.4|43272.4|43292.4|43272.4|43290.6|43270.6|2
1626425680000|2021-07-16 08:54:40|43290.6|43270.6|43287.4|43267.4|43290.6|43270.6|43287.4|43267.4|0
1626425690000|2021-07-16 08:54:50|||||||||32
1626425710000|2021-07-16 08:55:10|43289.9|43269.9|43299.1|43279.1|43299.1|43279.1|43289.9|43269.9|12
1626425720000|2021-07-16 08:55:20|43299.9|43279.9|43299.9|43279.9|43301.6|43281.6|43299.9|43279.9|9
1626425730000|2021-07-16 08:55:30|43302.4|43282.4|43304.9|43284.9|43304.9|43284.9|43302.4|43282.4|3
1626425740000|2021-07-16 08:55:40|||||||||10
1626425750000|2021-07-16 08:55:50|||||||||2
1626425770000|2021-07-16 08:56:10|43301.6|43281.6|43299.9|43279.9|43301.6|43281.6|43299.9|43279.9|6
1626425790000|2021-07-16 08:56:30|43302.4|43282.4|43299.9|43279.9|43302.4|43282.4|43299.9|43279.9|4
1626425800000|2021-07-16 08:56:40|43293.1|43273.1|43292.4|43272.4|43293.1|43273.1|43292.4|43272.4|8
1626425810000|2021-07-16 08:56:50|||||||||1
1626425820000|2021-07-16 08:57:00|43294.9|43274.9|43299.9|43279.9|43299.9|43279.9|43294.9|43274.9|4
1626425830000|2021-07-16 08:57:10|43298.1|43278.1|43297.4|43277.4|43298.1|43278.1|43297.4|43277.4|2
1626425840000|2021-07-16 08:57:20|43296.6|43276.6|43292.4|43272.4|43296.6|43276.6|43292.4|43272.4|2
1626425860000|2021-07-16 08:57:40|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|43284.9|43264.9|3
1626425870000|2021-07-16 08:57:50|||||||||1
1626425880000|2021-07-16 08:58:00|43289.1|43269.1|43290.6|43270.6|43290.6|43270.6|43289.1|43269.1|2
1626425890000|2021-07-16 08:58:10|43291.4|43271.4|43294.9|43274.9|43294.9|43274.9|43291.4|43271.4|2
1626425900000|2021-07-16 08:58:20|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|5
1626425910000|2021-07-16 08:58:30|43290.6|43270.6|43289.9|43269.9|43290.6|43270.6|43289.9|43269.9|3
1626425920000|2021-07-16 08:58:40|43287.4|43267.4|43289.9|43269.9|43289.9|43269.9|43287.4|43267.4|4
1626425930000|2021-07-16 08:58:50|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|0
1626425940000|2021-07-16 08:59:00|43295.6|43275.6|43298.1|43278.1|43298.1|43278.1|43295.6|43275.6|15
1626425950000|2021-07-16 08:59:10|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|43294.9|43274.9|4
1626425960000|2021-07-16 08:59:20|43296.6|43276.6|43297.4|43277.4|43297.4|43277.4|43294.9|43274.9|3
1626425970000|2021-07-16 08:59:30|43292.4|43272.4|43307.4|43287.4|43308.1|43288.1|43292.4|43272.4|21
1626425980000|2021-07-16 08:59:40|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|0
1626425990000|2021-07-16 08:59:50|43307.4|43287.4|43300.6|43280.6|43307.4|43287.4|43300.6|43280.6|5
1626426000000|2021-07-16 09:00:00|43298.9|43278.9|43289.9|43269.9|43298.9|43278.9|43289.9|43269.9|2
1626426010000|2021-07-16 09:00:10|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|4
1626426020000|2021-07-16 09:00:20|43289.9|43269.9|43287.4|43267.4|43289.9|43269.9|43287.4|43267.4|6
1626426030000|2021-07-16 09:00:30|43288.1|43268.1|43294.9|43274.9|43294.9|43274.9|43288.1|43268.1|4
1626426040000|2021-07-16 09:00:40|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|2
1626426050000|2021-07-16 09:00:50|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|1
1626426060000|2021-07-16 09:01:00|43301.6|43281.6|43304.1|43284.1|43304.1|43284.1|43299.1|43279.1|5
1626426070000|2021-07-16 09:01:10|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|2
1626426080000|2021-07-16 09:01:20|43299.9|43279.9|43302.4|43282.4|43302.4|43282.4|43299.9|43279.9|1
1626426090000|2021-07-16 09:01:30|43304.9|43284.9|43307.4|43287.4|43307.4|43287.4|43304.9|43284.9|3
1626426110000|2021-07-16 09:01:50|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|43304.9|43284.9|2
1626426160000|2021-07-16 09:02:40|43298.1|43278.1|43298.1|43278.1|43298.1|43278.1|43298.1|43278.1|4
1626426170000|2021-07-16 09:02:50|43297.4|43277.4|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|2
1626426180000|2021-07-16 09:03:00|43292.4|43272.4|43297.4|43277.4|43297.4|43277.4|43292.4|43272.4|3
1626426190000|2021-07-16 09:03:10|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|2
1626426200000|2021-07-16 09:03:20|43301.6|43281.6|43302.4|43282.4|43302.4|43282.4|43301.6|43281.6|3
1626426210000|2021-07-16 09:03:30|43300.6|43280.6|43299.9|43279.9|43300.6|43280.6|43299.9|43279.9|0
1626426220000|2021-07-16 09:03:40|||||||||3
1626426240000|2021-07-16 09:04:00|||||||||3
1626426250000|2021-07-16 09:04:10|||||||||2
1626426260000|2021-07-16 09:04:20|43297.4|43277.4|43292.4|43272.4|43297.4|43277.4|43292.4|43272.4|7
1626426270000|2021-07-16 09:04:30|43289.9|43269.9|43289.9|43269.9|43292.4|43272.4|43289.9|43269.9|2
1626426280000|2021-07-16 09:04:40|||||||||9
1626426290000|2021-07-16 09:04:50|43288.4|43268.4|43287.4|43267.4|43289.9|43269.9|43287.4|43267.4|7
1626426300000|2021-07-16 09:05:00|43289.9|43269.9|43291.6|43271.6|43291.6|43271.6|43289.9|43269.9|1
1626426310000|2021-07-16 09:05:10|43289.9|43269.9|43287.4|43267.4|43289.9|43269.9|43287.4|43267.4|4
1626426320000|2021-07-16 09:05:20|43285.6|43265.6|43282.4|43262.4|43285.6|43265.6|43282.4|43262.4|8
1626426330000|2021-07-16 09:05:30|43278.1|43258.1|43273.1|43253.1|43278.1|43258.1|43273.1|43253.1|5
1626426340000|2021-07-16 09:05:40|43271.4|43251.4|43273.1|43253.1|43273.1|43253.1|43270.6|43250.6|4
1626426350000|2021-07-16 09:05:50|43271.4|43251.4|43273.1|43253.1|43273.1|43253.1|43271.4|43251.4|1
1626426370000|2021-07-16 09:06:10|43271.4|43251.4|43270.6|43250.6|43271.4|43251.4|43270.6|43250.6|1
1626426380000|2021-07-16 09:06:20|43273.1|43253.1|43272.4|43252.4|43273.1|43253.1|43272.4|43252.4|4
1626426390000|2021-07-16 09:06:30|43274.1|43254.1|43274.9|43254.9|43274.9|43254.9|43274.1|43254.1|0
1626426400000|2021-07-16 09:06:40|||||||||1
1626426420000|2021-07-16 09:07:00|43273.1|43253.1|43269.9|43249.9|43273.1|43253.1|43269.9|43249.9|2
1626426430000|2021-07-16 09:07:10|||||||||4
1626426440000|2021-07-16 09:07:20|43267.4|43247.4|43269.9|43249.9|43269.9|43249.9|43267.4|43247.4|0
1626426450000|2021-07-16 09:07:30|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|0
1626426460000|2021-07-16 09:07:40|43265.6|43245.6|43264.9|43244.9|43267.4|43247.4|43264.9|43244.9|11
1626426470000|2021-07-16 09:07:50|||||||||4
1626426480000|2021-07-16 09:08:00|43258.1|43238.1|43254.9|43234.9|43258.1|43238.1|43254.9|43234.9|1
1626426490000|2021-07-16 09:08:10|43256.6|43236.6|43257.4|43237.4|43257.4|43237.4|43256.6|43236.6|6
1626426500000|2021-07-16 09:08:20|43252.4|43232.4|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|4
1626426510000|2021-07-16 09:08:30|||||||||1
1626426520000|2021-07-16 09:08:40|43256.6|43236.6|43254.9|43234.9|43256.6|43236.6|43254.9|43234.9|5
1626426530000|2021-07-16 09:08:50|||||||||2
1626426540000|2021-07-16 09:09:00|||||||||2
1626426550000|2021-07-16 09:09:10|||||||||1
1626426560000|2021-07-16 09:09:20|43253.4|43233.4|43249.9|43229.9|43253.4|43233.4|43249.9|43229.9|3
1626426570000|2021-07-16 09:09:30|43251.6|43231.6|43245.6|43225.6|43251.6|43231.6|43245.6|43225.6|3
1626426580000|2021-07-16 09:09:40|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|5
1626426590000|2021-07-16 09:09:50|43241.4|43221.4|43243.1|43223.1|43243.1|43223.1|43241.4|43221.4|4
1626426600000|2021-07-16 09:10:00|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|1
1626426610000|2021-07-16 09:10:10|||||||||2
1626426620000|2021-07-16 09:10:20|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|4
1626426630000|2021-07-16 09:10:30|||||||||1
1626426640000|2021-07-16 09:10:40|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|4
1626426660000|2021-07-16 09:11:00|||||||||5
1626426670000|2021-07-16 09:11:10|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|1
1626426680000|2021-07-16 09:11:20|43246.6|43226.6|43249.9|43229.9|43249.9|43229.9|43244.9|43224.9|2
1626426690000|2021-07-16 09:11:30|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|0
1626426700000|2021-07-16 09:11:40|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|2
1626426710000|2021-07-16 09:11:50|43256.6|43236.6|43257.4|43237.4|43257.4|43237.4|43256.6|43236.6|0
1626426720000|2021-07-16 09:12:00|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|4
1626426730000|2021-07-16 09:12:10|43256.6|43236.6|43254.9|43234.9|43256.6|43236.6|43254.9|43234.9|0
1626426760000|2021-07-16 09:12:40|43257.4|43237.4|43259.9|43239.9|43259.9|43239.9|43257.4|43237.4|14
1626426770000|2021-07-16 09:12:50|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|0
1626426780000|2021-07-16 09:13:00|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|1
1626426790000|2021-07-16 09:13:10|43260.6|43240.6|43257.4|43237.4|43260.6|43240.6|43257.4|43237.4|0
1626426810000|2021-07-16 09:13:30|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|0
1626426830000|2021-07-16 09:13:50|43255.6|43235.6|43257.4|43237.4|43257.4|43237.4|43255.6|43235.6|1
1626426840000|2021-07-16 09:14:00|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|1
1626426850000|2021-07-16 09:14:10|43261.6|43241.6|43266.6|43246.6|43266.6|43246.6|43261.6|43241.6|1
1626426860000|2021-07-16 09:14:20|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|0
1626426870000|2021-07-16 09:14:30|43268.1|43248.1|43267.4|43247.4|43268.1|43248.1|43267.4|43247.4|0
1626426880000|2021-07-16 09:14:40|43265.6|43245.6|43264.9|43244.9|43267.4|43247.4|43264.9|43244.9|0
1626426900000|2021-07-16 09:15:00|43263.1|43243.1|43262.4|43242.4|43263.1|43243.1|43262.4|43242.4|0
1626426910000|2021-07-16 09:15:10|43261.6|43241.6|43259.9|43239.9|43261.6|43241.6|43259.9|43239.9|0
1626426940000|2021-07-16 09:15:40|43257.4|43237.4|43259.9|43239.9|43259.9|43239.9|43257.4|43237.4|2
1626426950000|2021-07-16 09:15:50|43257.4|43237.4|43252.4|43232.4|43257.4|43237.4|43252.4|43232.4|2
1626426960000|2021-07-16 09:16:00|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|1
1626426970000|2021-07-16 09:16:10|43247.4|43227.4|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|0
1626426980000|2021-07-16 09:16:20|43247.4|43227.4|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|2
1626426990000|2021-07-16 09:16:30|43247.4|43227.4|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|0
1626427000000|2021-07-16 09:16:40|||||||||3
1626427010000|2021-07-16 09:16:50|43244.1|43224.1|43242.4|43222.4|43244.1|43224.1|43242.4|43222.4|2
1626427020000|2021-07-16 09:17:00|43241.6|43221.6|43239.9|43219.9|43241.6|43221.6|43239.9|43219.9|2
1626427030000|2021-07-16 09:17:10|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|1
1626427050000|2021-07-16 09:17:30|43247.4|43227.4|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|5
1626427060000|2021-07-16 09:17:40|43240.6|43220.6|43242.4|43222.4|43242.4|43222.4|43237.4|43217.4|4
1626427080000|2021-07-16 09:18:00|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|0
1626427090000|2021-07-16 09:18:10|43237.4|43217.4|43237.4|43217.4|43239.9|43219.9|43237.4|43217.4|3
1626427130000|2021-07-16 09:18:50|||||||||2
1626427140000|2021-07-16 09:19:00|43239.1|43219.1|43237.4|43217.4|43239.9|43219.9|43237.4|43217.4|1
1626427150000|2021-07-16 09:19:10|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|5
1626427180000|2021-07-16 09:19:40|43233.1|43213.1|43232.4|43212.4|43233.1|43213.1|43232.4|43212.4|1
1626427200000|2021-07-16 09:20:00|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|0
1626427210000|2021-07-16 09:20:10|43235.6|43215.6|43232.4|43212.4|43235.6|43215.6|43232.4|43212.4|1
1626427220000|2021-07-16 09:20:20|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|3
1626427230000|2021-07-16 09:20:30|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|0
1626427240000|2021-07-16 09:20:40|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|1
1626427260000|2021-07-16 09:21:00|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|1
1626427270000|2021-07-16 09:21:10|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|1
1626427280000|2021-07-16 09:21:20|||||||||2
1626427290000|2021-07-16 09:21:30|||||||||1
1626427300000|2021-07-16 09:21:40|43243.1|43223.1|43244.9|43224.9|43244.9|43224.9|43243.1|43223.1|4
1626427310000|2021-07-16 09:21:50|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|7
1626427320000|2021-07-16 09:22:00|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|0
1626427350000|2021-07-16 09:22:30|43238.1|43218.1|43234.9|43214.9|43238.1|43218.1|43234.9|43214.9|2
1626427360000|2021-07-16 09:22:40|||||||||1
1626427370000|2021-07-16 09:22:50|43232.4|43212.4|43217.4|43197.4|43232.4|43212.4|43217.4|43197.4|13
1626427380000|2021-07-16 09:23:00|43215.6|43195.6|43209.9|43189.9|43215.6|43195.6|43209.9|43189.9|4
1626427390000|2021-07-16 09:23:10|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|2
1626427400000|2021-07-16 09:23:20|43209.9|43189.9|43214.9|43194.9|43214.9|43194.9|43209.9|43189.9|3
1626427410000|2021-07-16 09:23:30|||||||||6
1626427420000|2021-07-16 09:23:40|43216.6|43196.6|43217.4|43197.4|43217.4|43197.4|43216.6|43196.6|5
1626427440000|2021-07-16 09:24:00|43219.1|43199.1|43219.9|43199.9|43222.4|43202.4|43219.1|43199.1|7
1626427470000|2021-07-16 09:24:30|43218.1|43198.1|43217.4|43197.4|43218.1|43198.1|43217.4|43197.4|0
1626427490000|2021-07-16 09:24:50|43215.6|43195.6|43214.9|43194.9|43215.6|43195.6|43214.9|43194.9|3
1626427510000|2021-07-16 09:25:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|2
1626427520000|2021-07-16 09:25:20|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|2
1626427530000|2021-07-16 09:25:30|43214.9|43194.9|43214.9|43194.9|43217.4|43197.4|43214.9|43194.9|0
1626427540000|2021-07-16 09:25:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|0
1626427560000|2021-07-16 09:26:00|||||||||1
1626427580000|2021-07-16 09:26:20|43210.6|43190.6|43209.9|43189.9|43210.6|43190.6|43209.9|43189.9|0
1626427590000|2021-07-16 09:26:30|||||||||2
1626427620000|2021-07-16 09:27:00|43208.1|43188.1|43209.9|43189.9|43209.9|43189.9|43208.1|43188.1|0
1626427630000|2021-07-16 09:27:10|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|3
1626427650000|2021-07-16 09:27:30|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|5
1626427670000|2021-07-16 09:27:50|||||||||2
1626427680000|2021-07-16 09:28:00|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|0
1626427690000|2021-07-16 09:28:10|||||||||1
1626427710000|2021-07-16 09:28:30|43210.6|43190.6|43209.9|43189.9|43210.6|43190.6|43209.9|43189.9|0
1626427730000|2021-07-16 09:28:50|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|4
1626427740000|2021-07-16 09:29:00|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|0
1626427750000|2021-07-16 09:29:10|43208.4|43188.4|43204.9|43184.9|43208.4|43188.4|43204.9|43184.9|1
1626427760000|2021-07-16 09:29:20|43203.1|43183.1|43199.9|43179.9|43203.1|43183.1|43199.9|43179.9|2
1626427770000|2021-07-16 09:29:30|||||||||1
1626427780000|2021-07-16 09:29:40|43194.9|43174.9|43192.4|43172.4|43194.9|43174.9|43189.9|43169.9|14
1626427790000|2021-07-16 09:29:50|43194.1|43174.1|43199.1|43179.1|43199.1|43179.1|43194.1|43174.1|5
1626427800000|2021-07-16 09:30:00|43199.9|43179.9|43200.6|43180.6|43200.6|43180.6|43197.4|43177.4|16
1626427810000|2021-07-16 09:30:10|43198.9|43178.9|43197.4|43177.4|43200.6|43180.6|43197.4|43177.4|1
1626427820000|2021-07-16 09:30:20|43199.1|43179.1|43202.4|43182.4|43202.4|43182.4|43197.4|43177.4|1
1626427840000|2021-07-16 09:30:40|43207.4|43187.4|43219.1|43199.1|43224.9|43204.9|43207.4|43187.4|15
1626427850000|2021-07-16 09:30:50|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|3
1626427860000|2021-07-16 09:31:00|43216.6|43196.6|43213.1|43193.1|43216.6|43196.6|43213.1|43193.1|1
1626427870000|2021-07-16 09:31:10|43214.9|43194.9|43213.1|43193.1|43214.9|43194.9|43213.1|43193.1|2
1626427880000|2021-07-16 09:31:20|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|1
1626427890000|2021-07-16 09:31:30|43213.1|43193.1|43217.4|43197.4|43217.4|43197.4|43213.1|43193.1|0
1626427900000|2021-07-16 09:31:40|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|0
1626427920000|2021-07-16 09:32:00|||||||||1
1626427930000|2021-07-16 09:32:10|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|2
1626427940000|2021-07-16 09:32:20|43214.9|43194.9|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|1
1626427980000|2021-07-16 09:33:00|43218.1|43198.1|43219.9|43199.9|43219.9|43199.9|43218.1|43198.1|1
1626428000000|2021-07-16 09:33:20|43221.6|43201.6|43219.9|43199.9|43221.6|43201.6|43219.9|43199.9|0
1626428010000|2021-07-16 09:33:30|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|1
1626428020000|2021-07-16 09:33:40|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|1
1626428040000|2021-07-16 09:34:00|43224.1|43204.1|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|2
1626428050000|2021-07-16 09:34:10|||||||||1
1626428060000|2021-07-16 09:34:20|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|1
1626428070000|2021-07-16 09:34:30|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43228.1|43208.1|0
1626428080000|2021-07-16 09:34:40|43232.4|43212.4|43232.4|43212.4|43233.1|43213.1|43232.4|43212.4|2
1626428090000|2021-07-16 09:34:50|||||||||1
1626428100000|2021-07-16 09:35:00|43231.6|43211.6|43232.4|43212.4|43232.4|43212.4|43229.9|43209.9|2
1626428120000|2021-07-16 09:35:20|43234.9|43214.9|43232.4|43212.4|43234.9|43214.9|43232.4|43212.4|0
1626428130000|2021-07-16 09:35:30|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|0
1626428140000|2021-07-16 09:35:40|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|2
1626428150000|2021-07-16 09:35:50|43235.9|43215.9|43237.4|43217.4|43237.4|43217.4|43235.9|43215.9|9
1626428160000|2021-07-16 09:36:00|43239.1|43219.1|43241.6|43221.6|43241.6|43221.6|43239.1|43219.1|4
1626428170000|2021-07-16 09:36:10|43244.1|43224.1|43242.4|43222.4|43244.1|43224.1|43242.4|43222.4|2
1626428190000|2021-07-16 09:36:30|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|2
1626428200000|2021-07-16 09:36:40|43248.1|43228.1|43256.6|43236.6|43257.4|43237.4|43248.1|43228.1|3
1626428210000|2021-07-16 09:36:50|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|5
1626428220000|2021-07-16 09:37:00|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|2
1626428260000|2021-07-16 09:37:40|||||||||2
1626428290000|2021-07-16 09:38:10|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|0
1626428300000|2021-07-16 09:38:20|43252.4|43232.4|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|0
1626428350000|2021-07-16 09:39:10|43248.1|43228.1|43247.4|43227.4|43248.1|43228.1|43247.4|43227.4|1
1626428360000|2021-07-16 09:39:20|||||||||3
1626428390000|2021-07-16 09:39:50|43245.6|43225.6|43242.4|43222.4|43245.6|43225.6|43242.4|43222.4|0
1626428400000|2021-07-16 09:40:00|43244.1|43224.1|43259.9|43239.9|43262.4|43242.4|43244.1|43224.1|10
1626428410000|2021-07-16 09:40:10|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|3
1626428420000|2021-07-16 09:40:20|43259.9|43239.9|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|0
1626428430000|2021-07-16 09:40:30|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|43259.9|43239.9|0
1626428440000|2021-07-16 09:40:40|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|1
1626428450000|2021-07-16 09:40:50|43258.8|43238.8|43257.4|43237.4|43258.8|43238.8|43257.4|43237.4|0
1626428460000|2021-07-16 09:41:00|43254.1|43234.1|43254.9|43234.9|43254.9|43234.9|43254.1|43234.1|4
1626428480000|2021-07-16 09:41:20|43253.1|43233.1|43249.9|43229.9|43253.1|43233.1|43249.9|43229.9|4
1626428510000|2021-07-16 09:41:50|||||||||4
1626428530000|2021-07-16 09:42:10|||||||||1
1626428550000|2021-07-16 09:42:30|||||||||1
1626428580000|2021-07-16 09:43:00|43250.6|43230.6|43249.1|43229.1|43250.6|43230.6|43249.1|43229.1|6
1626428590000|2021-07-16 09:43:10|43246.6|43226.6|43244.9|43224.9|43246.6|43226.6|43244.9|43224.9|0
1626428600000|2021-07-16 09:43:20|||||||||2
1626428610000|2021-07-16 09:43:30|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|0
1626428620000|2021-07-16 09:43:40|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|0
1626428670000|2021-07-16 09:44:30|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|3
1626428680000|2021-07-16 09:44:40|43234.9|43214.9|43229.9|43209.9|43234.9|43214.9|43229.9|43209.9|3
1626428690000|2021-07-16 09:44:50|43230.6|43210.6|43232.4|43212.4|43232.4|43212.4|43230.6|43210.6|0
1626428700000|2021-07-16 09:45:00|||||||||1
1626428710000|2021-07-16 09:45:10|43227.4|43207.4|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|2
1626428720000|2021-07-16 09:45:20|43223.1|43203.1|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|2
1626428730000|2021-07-16 09:45:30|43218.1|43198.1|43215.6|43195.6|43218.1|43198.1|43215.6|43195.6|1
1626428740000|2021-07-16 09:45:40|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|0
1626428750000|2021-07-16 09:45:50|43209.9|43189.9|43207.4|43187.4|43209.9|43189.9|43204.9|43184.9|5
1626428760000|2021-07-16 09:46:00|43205.6|43185.6|43204.9|43184.9|43205.6|43185.6|43204.9|43184.9|1
1626428770000|2021-07-16 09:46:10|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1626428780000|2021-07-16 09:46:20|43204.9|43184.9|43199.9|43179.9|43204.9|43184.9|43199.9|43179.9|4
1626428790000|2021-07-16 09:46:30|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|5
1626428800000|2021-07-16 09:46:40|43200.6|43180.6|43204.9|43184.9|43204.9|43184.9|43200.6|43180.6|2
1626428810000|2021-07-16 09:46:50|43205.6|43185.6|43209.9|43189.9|43209.9|43189.9|43205.6|43185.6|1
1626428820000|2021-07-16 09:47:00|||||||||1
1626428830000|2021-07-16 09:47:10|43211.6|43191.6|43212.4|43192.4|43212.4|43192.4|43211.6|43191.6|0
1626428840000|2021-07-16 09:47:20|43210.6|43190.6|43209.9|43189.9|43210.6|43190.6|43209.9|43189.9|2
1626428850000|2021-07-16 09:47:30|43214.9|43194.9|43212.4|43192.4|43214.9|43194.9|43212.4|43192.4|2
1626428860000|2021-07-16 09:47:40|43210.6|43190.6|43204.9|43184.9|43210.6|43190.6|43204.9|43184.9|2
1626428870000|2021-07-16 09:47:50|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|1
1626428900000|2021-07-16 09:48:20|43200.6|43180.6|43199.9|43179.9|43202.4|43182.4|43199.9|43179.9|0
1626428910000|2021-07-16 09:48:30|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|1
1626428930000|2021-07-16 09:48:50|43204.9|43184.9|43202.4|43182.4|43204.9|43184.9|43202.4|43182.4|2
1626428940000|2021-07-16 09:49:00|43245.6|43225.6|43242.4|43222.4|43248.1|43228.1|43242.4|43222.4|12
1626428950000|2021-07-16 09:49:10|43250.6|43230.6|43257.4|43237.4|43259.1|43239.1|43250.6|43230.6|8
1626428960000|2021-07-16 09:49:20|43259.9|43239.9|43252.4|43232.4|43262.4|43242.4|43252.4|43232.4|12
1626428970000|2021-07-16 09:49:30|43253.1|43233.1|43252.4|43232.4|43257.4|43237.4|43252.4|43232.4|0
1626428990000|2021-07-16 09:49:50|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|1
1626429000000|2021-07-16 09:50:00|43252.4|43232.4|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|5
1626429010000|2021-07-16 09:50:10|43259.1|43239.1|43257.4|43237.4|43259.1|43239.1|43257.4|43237.4|1
1626429030000|2021-07-16 09:50:30|||||||||1
1626429040000|2021-07-16 09:50:40|43258.1|43238.1|43257.4|43237.4|43258.1|43238.1|43257.4|43237.4|2
1626429060000|2021-07-16 09:51:00|43259.9|43239.9|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|3
1626429070000|2021-07-16 09:51:10|43255.6|43235.6|43257.4|43237.4|43259.9|43239.9|43254.9|43234.9|2
1626429080000|2021-07-16 09:51:20|43258.1|43238.1|43254.9|43234.9|43259.1|43239.1|43254.9|43234.9|2
1626429090000|2021-07-16 09:51:30|43255.6|43235.6|43252.4|43232.4|43257.4|43237.4|43252.4|43232.4|12
1626429100000|2021-07-16 09:51:40|43254.9|43234.9|43257.4|43237.4|43257.4|43237.4|43254.9|43234.9|1
1626429110000|2021-07-16 09:51:50|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|1
1626429120000|2021-07-16 09:52:00|||||||||1
1626429160000|2021-07-16 09:52:40|||||||||2
1626429170000|2021-07-16 09:52:50|43256.6|43236.6|43257.4|43237.4|43257.4|43237.4|43256.6|43236.6|5
1626429180000|2021-07-16 09:53:00|43259.1|43239.1|43257.4|43237.4|43259.1|43239.1|43257.4|43237.4|2
1626429200000|2021-07-16 09:53:20|43255.6|43235.6|43254.9|43234.9|43255.6|43235.6|43254.9|43234.9|1
1626429210000|2021-07-16 09:53:30|43257.4|43237.4|43253.8|43233.8|43257.4|43237.4|43253.8|43233.8|2
1626429220000|2021-07-16 09:53:40|43252.4|43232.4|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|0
1626429230000|2021-07-16 09:53:50|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|5
1626429260000|2021-07-16 09:54:20|43250.6|43230.6|43227.4|43207.4|43250.6|43230.6|43227.4|43207.4|13
1626429270000|2021-07-16 09:54:30|43223.8|43203.8|43222.4|43202.4|43223.8|43203.8|43222.4|43202.4|4
1626429290000|2021-07-16 09:54:50|||||||||1
1626429300000|2021-07-16 09:55:00|||||||||2
1626429310000|2021-07-16 09:55:10|43219.9|43199.9|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|3
1626429320000|2021-07-16 09:55:20|43215.6|43195.6|43212.4|43192.4|43215.6|43195.6|43210.6|43190.6|4
1626429330000|2021-07-16 09:55:30|43211.6|43191.6|43211.6|43191.6|43212.4|43192.4|43211.6|43191.6|1
1626429340000|2021-07-16 09:55:40|43209.9|43189.9|43206.6|43186.6|43209.9|43189.9|43204.1|43184.1|4
1626429360000|2021-07-16 09:56:00|43208.4|43188.4|43209.1|43189.1|43209.1|43189.1|43208.4|43188.4|2
1626429370000|2021-07-16 09:56:10|43210.6|43190.6|43212.4|43192.4|43212.4|43192.4|43210.6|43190.6|1
1626429380000|2021-07-16 09:56:20|43214.9|43194.9|43219.9|43199.9|43219.9|43199.9|43214.9|43194.9|3
1626429390000|2021-07-16 09:56:30|43222.4|43202.4|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|3
1626429400000|2021-07-16 09:56:40|43226.6|43206.6|43222.4|43202.4|43227.4|43207.4|43222.4|43202.4|3
1626429410000|2021-07-16 09:56:50|||||||||2
1626429420000|2021-07-16 09:57:00|43219.9|43199.9|43214.9|43194.9|43219.9|43199.9|43214.9|43194.9|4
1626429430000|2021-07-16 09:57:10|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|1
1626429440000|2021-07-16 09:57:20|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|0
1626429450000|2021-07-16 09:57:30|||||||||2
1626429480000|2021-07-16 09:58:00|43207.4|43187.4|43214.9|43194.9|43214.9|43194.9|43207.4|43187.4|6
1626429500000|2021-07-16 09:58:20|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|1
1626429520000|2021-07-16 09:58:40|43215.6|43195.6|43204.9|43184.9|43215.6|43195.6|43202.4|43182.4|4
1626429530000|2021-07-16 09:58:50|||||||||1
1626429540000|2021-07-16 09:59:00|||||||||1
1626429550000|2021-07-16 09:59:10|43208.1|43188.1|43207.4|43187.4|43208.1|43188.1|43207.4|43187.4|6
1626429560000|2021-07-16 09:59:20|43209.9|43189.9|43210.6|43190.6|43210.6|43190.6|43209.9|43189.9|1
1626429570000|2021-07-16 09:59:30|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|1
1626429580000|2021-07-16 09:59:40|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|3
1626429590000|2021-07-16 09:59:50|||||||||2
1626429600000|2021-07-16 10:00:00|43210.6|43190.6|43209.9|43189.9|43212.4|43192.4|43209.9|43189.9|5
1626429610000|2021-07-16 10:00:10|43208.1|43188.1|43202.4|43182.4|43208.1|43188.1|43202.4|43182.4|2
1626429620000|2021-07-16 10:00:20|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|1
1626429630000|2021-07-16 10:00:30|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1626429640000|2021-07-16 10:00:40|43199.9|43179.9|43199.9|43179.9|43202.4|43182.4|43199.9|43179.9|2
1626429650000|2021-07-16 10:00:50|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|0
1626429660000|2021-07-16 10:01:00|43206.6|43186.6|43207.4|43187.4|43207.4|43187.4|43206.6|43186.6|2
1626429670000|2021-07-16 10:01:10|43209.1|43189.1|43207.4|43187.4|43209.1|43189.1|43204.9|43184.9|1
1626429680000|2021-07-16 10:01:20|43205.6|43185.6|43204.9|43184.9|43205.6|43185.6|43204.9|43184.9|0
1626429690000|2021-07-16 10:01:30|43207.4|43187.4|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|3
1626429700000|2021-07-16 10:01:40|||||||||1
1626429720000|2021-07-16 10:02:00|43208.1|43188.1|43198.1|43178.1|43209.9|43189.9|43198.1|43178.1|6
1626429730000|2021-07-16 10:02:10|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|1
1626429740000|2021-07-16 10:02:20|43188.1|43168.1|43192.4|43172.4|43192.4|43172.4|43188.1|43168.1|7
1626429750000|2021-07-16 10:02:30|43189.9|43169.9|43187.4|43167.4|43189.9|43169.9|43186.6|43166.6|7
1626429760000|2021-07-16 10:02:40|43185.6|43165.6|43184.9|43164.9|43185.6|43165.6|43184.9|43164.9|6
1626429770000|2021-07-16 10:02:50|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43178.1|43158.1|7
1626429780000|2021-07-16 10:03:00|43178.1|43158.1|43179.9|43159.9|43179.9|43159.9|43178.1|43158.1|4
1626429790000|2021-07-16 10:03:10|43182.4|43162.4|43179.9|43159.9|43182.4|43162.4|43179.9|43159.9|2
1626429800000|2021-07-16 10:03:20|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|0
1626429810000|2021-07-16 10:03:30|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|0
1626429820000|2021-07-16 10:03:40|43178.1|43158.1|43179.9|43159.9|43179.9|43159.9|43178.1|43158.1|0
1626429830000|2021-07-16 10:03:50|43181.6|43161.6|43181.6|43161.6|43182.4|43162.4|43179.9|43159.9|2
1626429840000|2021-07-16 10:04:00|43178.1|43158.1|43179.1|43159.1|43179.1|43159.1|43177.4|43157.4|8
1626429850000|2021-07-16 10:04:10|43179.9|43159.9|43184.9|43164.9|43184.9|43164.9|43179.9|43159.9|4
1626429860000|2021-07-16 10:04:20|43182.4|43162.4|43182.3|43162.3|43187.4|43167.4|43182.3|43162.3|0
1626429870000|2021-07-16 10:04:30|43185.9|43165.9|43182.3|43162.3|43186.6|43166.6|43182.3|43162.3|1
1626429890000|2021-07-16 10:04:50|||||||||2
1626429900000|2021-07-16 10:05:00|||||||||2
1626429910000|2021-07-16 10:05:10|||||||||1
1626429920000|2021-07-16 10:05:20|||||||||5
1626429950000|2021-07-16 10:05:50|43179.8|43159.8|43178.1|43158.1|43179.8|43159.8|43178.1|43158.1|3
1626429960000|2021-07-16 10:06:00|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|1
1626429970000|2021-07-16 10:06:10|43179.8|43159.8|43182.3|43162.3|43182.3|43162.3|43179.8|43159.8|1
1626429980000|2021-07-16 10:06:20|43184.1|43164.1|43179.8|43159.8|43184.1|43164.1|43179.8|43159.8|4
1626429990000|2021-07-16 10:06:30|43182.3|43162.3|43184.8|43164.8|43184.8|43164.8|43182.3|43162.3|2
1626430000000|2021-07-16 10:06:40|||||||||2
1626430020000|2021-07-16 10:07:00|||||||||1
1626430050000|2021-07-16 10:07:30|43187.3|43167.3|43192.3|43172.3|43194.1|43174.1|43187.3|43167.3|5
1626430100000|2021-07-16 10:08:20|43190.6|43170.6|43189.8|43169.8|43190.6|43170.6|43187.3|43167.3|3
1626430120000|2021-07-16 10:08:40|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|5
1626430130000|2021-07-16 10:08:50|43183.1|43163.1|43179.8|43159.8|43183.1|43163.1|43179.8|43159.8|6
1626430140000|2021-07-16 10:09:00|||||||||1
1626430150000|2021-07-16 10:09:10|43178.1|43158.1|43177.3|43157.3|43178.1|43158.1|43177.3|43157.3|0
1626430160000|2021-07-16 10:09:20|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|0
1626430170000|2021-07-16 10:09:30|43177.3|43157.3|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|3
1626430180000|2021-07-16 10:09:40|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|0
1626430200000|2021-07-16 10:10:00|43172.3|43152.3|43166.6|43146.6|43172.3|43152.3|43164.8|43144.8|7
1626430210000|2021-07-16 10:10:10|43167.3|43147.3|43174.8|43154.8|43174.8|43154.8|43167.3|43147.3|2
1626430220000|2021-07-16 10:10:20|43172.3|43152.3|43172.3|43152.3|43174.8|43154.8|43172.3|43152.3|5
1626430230000|2021-07-16 10:10:30|43174.1|43154.1|43174.8|43154.8|43174.8|43154.8|43174.1|43154.1|0
1626430250000|2021-07-16 10:10:50|||||||||1
1626430260000|2021-07-16 10:11:00|43169.8|43149.8|43164.8|43144.8|43169.8|43149.8|43164.8|43144.8|5
1626430270000|2021-07-16 10:11:10|43160.6|43140.6|43159.8|43139.8|43160.6|43140.6|43159.8|43139.8|3
1626430280000|2021-07-16 10:11:20|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|4
1626430300000|2021-07-16 10:11:40|43162.3|43142.3|43159.8|43139.8|43162.3|43142.3|43159.8|43139.8|2
1626430310000|2021-07-16 10:11:50|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|3
1626430330000|2021-07-16 10:12:10|43160.6|43140.6|43159.8|43139.8|43160.6|43140.6|43159.8|43139.8|0
1626430340000|2021-07-16 10:12:20|||||||||2
1626430350000|2021-07-16 10:12:30|43158.1|43138.1|43152.3|43132.3|43158.1|43138.1|43152.3|43132.3|6
1626430360000|2021-07-16 10:12:40|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|8
1626430370000|2021-07-16 10:12:50|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43148.1|43128.1|2
1626430380000|2021-07-16 10:13:00|43148.1|43128.1|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|5
1626430390000|2021-07-16 10:13:10|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|0
1626430400000|2021-07-16 10:13:20|43151.6|43131.6|43154.8|43134.8|43154.8|43134.8|43151.6|43131.6|5
1626430410000|2021-07-16 10:13:30|43153.1|43133.1|43152.3|43132.3|43153.1|43133.1|43152.3|43132.3|2
1626430420000|2021-07-16 10:13:40|43154.1|43134.1|43157.3|43137.3|43157.3|43137.3|43154.1|43134.1|3
1626430440000|2021-07-16 10:14:00|||||||||2
1626430450000|2021-07-16 10:14:10|43159.8|43139.8|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|0
1626430460000|2021-07-16 10:14:20|43159.1|43139.1|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|0
1626430470000|2021-07-16 10:14:30|43159.1|43139.1|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|3
1626430480000|2021-07-16 10:14:40|||||||||1
1626430490000|2021-07-16 10:14:50|43162.3|43142.3|43163.1|43143.1|43163.1|43143.1|43162.3|43142.3|2
1626430500000|2021-07-16 10:15:00|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|1
1626430520000|2021-07-16 10:15:20|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|6
1626430550000|2021-07-16 10:15:50|43173.4|43153.4|43177.3|43157.3|43179.1|43159.1|43173.4|43153.4|10
1626430560000|2021-07-16 10:16:00|43176.6|43156.6|43172.3|43152.3|43176.6|43156.6|43172.3|43152.3|4
1626430570000|2021-07-16 10:16:10|43169.8|43149.8|43164.8|43144.8|43169.8|43149.8|43164.8|43144.8|0
1626430580000|2021-07-16 10:16:20|43163.1|43143.1|43162.3|43142.3|43164.8|43144.8|43162.3|43142.3|0
1626430610000|2021-07-16 10:16:50|43158.1|43138.1|43152.3|43132.3|43158.1|43138.1|43152.3|43132.3|5
1626430620000|2021-07-16 10:17:00|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|2
1626430630000|2021-07-16 10:17:10|43157.3|43137.3|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|2
1626430660000|2021-07-16 10:17:40|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43153.8|43133.8|4
1626430680000|2021-07-16 10:18:00|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|0
1626430690000|2021-07-16 10:18:10|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|0
1626430700000|2021-07-16 10:18:20|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|11
1626430710000|2021-07-16 10:18:30|43149.1|43129.1|43148.1|43128.1|43149.1|43129.1|43143.8|43123.8|15
1626430740000|2021-07-16 10:19:00|43149.8|43129.8|43148.1|43128.1|43149.8|43129.8|43148.1|43128.1|0
1626430750000|2021-07-16 10:19:10|43148.8|43128.8|43148.1|43128.1|43150.6|43130.6|43148.1|43128.1|1
1626430760000|2021-07-16 10:19:20|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|3
1626430770000|2021-07-16 10:19:30|43144.8|43124.8|43140.6|43120.6|43144.8|43124.8|43140.6|43120.6|9
1626430780000|2021-07-16 10:19:40|43139.8|43119.8|43134.8|43114.8|43139.8|43119.8|43134.8|43114.8|13
1626430800000|2021-07-16 10:20:00|43129.1|43109.1|43124.1|43104.1|43129.1|43109.1|43124.1|43104.1|14
1626430810000|2021-07-16 10:20:10|43124.8|43104.8|43124.1|43104.1|43124.8|43104.8|43124.1|43104.1|5
1626430820000|2021-07-16 10:20:20|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|13
1626430830000|2021-07-16 10:20:30|43129.1|43109.1|43127.3|43107.3|43129.1|43109.1|43125.6|43105.6|1
1626430840000|2021-07-16 10:20:40|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|43122.3|43102.3|1
1626430860000|2021-07-16 10:21:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|2
1626430870000|2021-07-16 10:21:10|||||||||2
1626430880000|2021-07-16 10:21:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|6
1626430890000|2021-07-16 10:21:30|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|0
1626430900000|2021-07-16 10:21:40|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|2
1626430910000|2021-07-16 10:21:50|43124.1|43104.1|43124.8|43104.8|43124.8|43104.8|43124.1|43104.1|1
1626430920000|2021-07-16 10:22:00|43129.8|43109.8|43134.8|43114.8|43134.8|43114.8|43129.8|43109.8|14
1626430930000|2021-07-16 10:22:10|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|16
1626430940000|2021-07-16 10:22:20|43136.6|43116.6|43132.3|43112.3|43136.6|43116.6|43132.3|43112.3|3
1626430950000|2021-07-16 10:22:30|43134.1|43114.1|43134.8|43114.8|43134.8|43114.8|43134.1|43114.1|0
1626430960000|2021-07-16 10:22:40|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|1
1626430970000|2021-07-16 10:22:50|43139.1|43119.1|43144.1|43124.1|43144.1|43124.1|43139.1|43119.1|3
1626430980000|2021-07-16 10:23:00|43145.9|43125.9|43144.1|43124.1|43145.9|43125.9|43144.1|43124.1|3
1626430990000|2021-07-16 10:23:10|43142.3|43122.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|2
1626431000000|2021-07-16 10:23:20|43142.3|43122.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|0
1626431020000|2021-07-16 10:23:40|||||||||1
1626431060000|2021-07-16 10:24:20|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|0
1626431080000|2021-07-16 10:24:40|43145.6|43125.6|43137.3|43117.3|43145.6|43125.6|43137.3|43117.3|4
1626431090000|2021-07-16 10:24:50|||||||||4
1626431100000|2021-07-16 10:25:00|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|1
1626431120000|2021-07-16 10:25:20|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|0
1626431130000|2021-07-16 10:25:30|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|2
1626431140000|2021-07-16 10:25:40|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|0
1626431160000|2021-07-16 10:26:00|43144.8|43124.8|43146.6|43126.6|43146.6|43126.6|43144.8|43124.8|3
1626431170000|2021-07-16 10:26:10|43149.1|43129.1|43154.8|43134.8|43154.8|43134.8|43149.1|43129.1|11
1626431180000|2021-07-16 10:26:20|43155.6|43135.6|43159.8|43139.8|43159.8|43139.8|43155.6|43135.6|1
1626431190000|2021-07-16 10:26:30|43161.6|43141.6|43159.8|43139.8|43161.6|43141.6|43159.8|43139.8|1
1626431200000|2021-07-16 10:26:40|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|3
1626431210000|2021-07-16 10:26:50|||||||||2
1626431220000|2021-07-16 10:27:00|43160.6|43140.6|43162.3|43142.3|43164.8|43144.8|43160.6|43140.6|4
1626431230000|2021-07-16 10:27:10|43160.6|43140.6|43159.8|43139.8|43160.6|43140.6|43159.8|43139.8|0
1626431240000|2021-07-16 10:27:20|||||||||1
1626431270000|2021-07-16 10:27:50|43157.3|43137.3|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|1
1626431280000|2021-07-16 10:28:00|43153.1|43133.1|43152.3|43132.3|43153.1|43133.1|43152.3|43132.3|1
1626431290000|2021-07-16 10:28:10|43154.1|43134.1|43156.6|43136.6|43156.6|43136.6|43152.3|43132.3|2
1626431330000|2021-07-16 10:28:50|43158.3|43138.3|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|1
1626431340000|2021-07-16 10:29:00|43158.3|43138.3|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|1
1626431350000|2021-07-16 10:29:10|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|0
1626431360000|2021-07-16 10:29:20|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|2
1626431380000|2021-07-16 10:29:40|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|0
1626431400000|2021-07-16 10:30:00|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|1
1626431410000|2021-07-16 10:30:10|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|6
1626431420000|2021-07-16 10:30:20|43148.1|43128.1|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|1
1626431430000|2021-07-16 10:30:30|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|1
1626431450000|2021-07-16 10:30:50|43148.1|43128.1|43144.8|43124.8|43149.8|43129.8|43144.8|43124.8|5
1626431460000|2021-07-16 10:31:00|43146.6|43126.6|43141.3|43121.3|43146.6|43126.6|43141.3|43121.3|11
1626431480000|2021-07-16 10:31:20|43136.1|43116.1|43132.3|43112.3|43136.1|43116.1|43132.3|43112.3|4
1626431490000|2021-07-16 10:31:30|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43132.3|43112.3|3
1626431500000|2021-07-16 10:31:40|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|2
1626431510000|2021-07-16 10:31:50|43134.1|43114.1|43137.3|43117.3|43137.3|43117.3|43132.3|43112.3|1
1626431520000|2021-07-16 10:32:00|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|0
1626431540000|2021-07-16 10:32:20|43134.8|43114.8|43133.1|43113.1|43134.8|43114.8|43133.1|43113.1|0
1626431560000|2021-07-16 10:32:40|43134.1|43114.1|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|1
1626431570000|2021-07-16 10:32:50|43134.8|43114.8|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|0
1626431590000|2021-07-16 10:33:10|43130.6|43110.6|43127.3|43107.3|43130.6|43110.6|43127.3|43107.3|2
1626431600000|2021-07-16 10:33:20|||||||||7
1626431610000|2021-07-16 10:33:30|||||||||3
1626431620000|2021-07-16 10:33:40|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|0
1626431630000|2021-07-16 10:33:50|||||||||2
1626431640000|2021-07-16 10:34:00|||||||||2
1626431650000|2021-07-16 10:34:10|43127.3|43107.3|43129.1|43109.1|43129.1|43109.1|43127.3|43107.3|3
1626431660000|2021-07-16 10:34:20|43131.6|43111.6|43134.1|43114.1|43134.1|43114.1|43131.6|43111.6|0
1626431670000|2021-07-16 10:34:30|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|0
1626431680000|2021-07-16 10:34:40|43134.1|43114.1|43134.1|43114.1|43136.6|43116.6|43134.1|43114.1|2
1626431690000|2021-07-16 10:34:50|43136.6|43116.6|43135.8|43115.8|43136.6|43116.6|43134.1|43114.1|0
1626431700000|2021-07-16 10:35:00|43136.6|43116.6|43137.3|43117.3|43137.3|43117.3|43134.1|43114.1|6
1626431710000|2021-07-16 10:35:10|43139.1|43119.1|43142.3|43122.3|43142.3|43122.3|43139.1|43119.1|8
1626431730000|2021-07-16 10:35:30|43147.3|43127.3|43159.8|43139.8|43159.8|43139.8|43147.3|43127.3|9
1626431740000|2021-07-16 10:35:40|43157.3|43137.3|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|2
1626431750000|2021-07-16 10:35:50|43157.3|43137.3|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|1
1626431760000|2021-07-16 10:36:00|43156.6|43136.6|43157.3|43137.3|43157.3|43137.3|43152.3|43132.3|3
1626431770000|2021-07-16 10:36:10|43155.6|43135.6|43154.8|43134.8|43155.6|43135.6|43154.8|43134.8|0
1626431780000|2021-07-16 10:36:20|43156.6|43136.6|43155.6|43135.6|43157.3|43137.3|43154.8|43134.8|3
1626431790000|2021-07-16 10:36:30|43154.8|43134.8|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|0
1626431810000|2021-07-16 10:36:50|43154.8|43134.8|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|2
1626431820000|2021-07-16 10:37:00|43157.3|43137.3|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|2
1626431830000|2021-07-16 10:37:10|43154.8|43134.8|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|3
1626431840000|2021-07-16 10:37:20|43152.3|43132.3|43147.3|43127.3|43152.3|43132.3|43147.3|43127.3|3
1626431850000|2021-07-16 10:37:30|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43144.8|43124.8|2
1626431870000|2021-07-16 10:37:50|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|0
1626431880000|2021-07-16 10:38:00|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43144.8|43124.8|2
1626431890000|2021-07-16 10:38:10|43145.6|43125.6|43147.3|43127.3|43149.8|43129.8|43144.8|43124.8|3
1626431900000|2021-07-16 10:38:20|43149.8|43129.8|43154.8|43134.8|43154.8|43134.8|43149.8|43129.8|4
1626431910000|2021-07-16 10:38:30|||||||||3
1626431920000|2021-07-16 10:38:40|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|4
1626431930000|2021-07-16 10:38:50|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|0
1626431940000|2021-07-16 10:39:00|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|5
1626431950000|2021-07-16 10:39:10|43153.1|43133.1|43154.8|43134.8|43154.8|43134.8|43153.1|43133.1|0
1626431970000|2021-07-16 10:39:30|43156.6|43136.6|43159.1|43139.1|43159.1|43139.1|43156.6|43136.6|3
1626431980000|2021-07-16 10:39:40|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|1
1626431990000|2021-07-16 10:39:50|43157.3|43137.3|43153.1|43133.1|43159.8|43139.8|43153.1|43133.1|1
1626432010000|2021-07-16 10:40:10|43152.3|43132.3|43151.6|43131.6|43152.3|43132.3|43144.8|43124.8|5
1626432020000|2021-07-16 10:40:20|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|1
1626432050000|2021-07-16 10:40:50|43154.8|43134.8|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|15
1626432060000|2021-07-16 10:41:00|43154.8|43134.8|43152.3|43132.3|43157.3|43137.3|43152.3|43132.3|0
1626432070000|2021-07-16 10:41:10|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|1
1626432080000|2021-07-16 10:41:20|43157.3|43137.3|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|5
1626432090000|2021-07-16 10:41:30|43159.8|43139.8|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|1
1626432100000|2021-07-16 10:41:40|43164.1|43144.1|43167.3|43147.3|43167.3|43147.3|43164.1|43144.1|6
1626432110000|2021-07-16 10:41:50|||||||||5
1626432120000|2021-07-16 10:42:00|43165.6|43145.6|43157.3|43137.3|43165.6|43145.6|43157.3|43137.3|9
1626432140000|2021-07-16 10:42:20|43155.6|43135.6|43154.8|43134.8|43155.6|43135.6|43154.8|43134.8|2
1626432150000|2021-07-16 10:42:30|43156.6|43136.6|43162.3|43142.3|43162.3|43142.3|43156.6|43136.6|3
1626432160000|2021-07-16 10:42:40|43161.6|43141.6|43159.8|43139.8|43161.6|43141.6|43159.8|43139.8|1
1626432180000|2021-07-16 10:43:00|||||||||2
1626432190000|2021-07-16 10:43:10|43158.1|43138.1|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|1
1626432200000|2021-07-16 10:43:20|43154.8|43134.8|43157.3|43137.3|43157.3|43137.3|43154.8|43134.8|0
1626432220000|2021-07-16 10:43:40|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|2
1626432230000|2021-07-16 10:43:50|43161.6|43141.6|43164.8|43144.8|43164.8|43144.8|43159.8|43139.8|0
1626432240000|2021-07-16 10:44:00|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|1
1626432260000|2021-07-16 10:44:20|43159.8|43139.8|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|2
1626432280000|2021-07-16 10:44:40|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|4
1626432290000|2021-07-16 10:44:50|||||||||1
1626432300000|2021-07-16 10:45:00|43158.1|43138.1|43157.3|43137.3|43159.1|43139.1|43157.3|43137.3|3
1626432310000|2021-07-16 10:45:10|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|1
1626432320000|2021-07-16 10:45:20|43158.1|43138.1|43158.1|43138.1|43159.8|43139.8|43158.1|43138.1|2
1626432330000|2021-07-16 10:45:30|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|0
1626432340000|2021-07-16 10:45:40|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|1
1626432350000|2021-07-16 10:45:50|43160.6|43140.6|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|2
1626432360000|2021-07-16 10:46:00|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43162.3|43142.3|1
1626432370000|2021-07-16 10:46:10|43162.3|43142.3|43167.3|43147.3|43167.3|43147.3|43162.3|43142.3|2
1626432380000|2021-07-16 10:46:20|43166.6|43146.6|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|4
1626432390000|2021-07-16 10:46:30|43164.8|43144.8|43159.1|43139.1|43164.8|43144.8|43158.1|43138.1|4
1626432400000|2021-07-16 10:46:40|43159.8|43139.8|43164.1|43144.1|43164.1|43144.1|43159.8|43139.8|4
1626432410000|2021-07-16 10:46:50|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|0
1626432420000|2021-07-16 10:47:00|43162.3|43142.3|43157.3|43137.3|43162.3|43142.3|43157.3|43137.3|4
1626432430000|2021-07-16 10:47:10|||||||||6
1626432440000|2021-07-16 10:47:20|43155.6|43135.6|43152.3|43132.3|43157.3|43137.3|43152.3|43132.3|5
1626432450000|2021-07-16 10:47:30|43154.8|43134.8|43154.1|43134.1|43154.8|43134.8|43154.1|43134.1|5
1626432460000|2021-07-16 10:47:40|43152.3|43132.3|43152.3|43132.3|43154.8|43134.8|43150.6|43130.6|5
1626432470000|2021-07-16 10:47:50|43150.6|43130.6|43152.3|43132.3|43152.3|43132.3|43148.1|43128.1|2
1626432480000|2021-07-16 10:48:00|43149.8|43129.8|43149.1|43129.1|43149.8|43129.8|43149.1|43129.1|3
1626432490000|2021-07-16 10:48:10|43149.8|43129.8|43149.1|43129.1|43152.3|43132.3|43147.3|43127.3|3
1626432500000|2021-07-16 10:48:20|43147.3|43127.3|43147.3|43127.3|43149.1|43129.1|43147.3|43127.3|1
1626432510000|2021-07-16 10:48:30|43152.3|43132.3|43157.3|43137.3|43157.3|43137.3|43152.3|43132.3|3
1626432530000|2021-07-16 10:48:50|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|1
1626432540000|2021-07-16 10:49:00|43152.3|43132.3|43149.8|43129.8|43154.8|43134.8|43149.8|43129.8|5
1626432550000|2021-07-16 10:49:10|43148.1|43128.1|43148.1|43128.1|43149.8|43129.8|43148.1|43128.1|1
1626432560000|2021-07-16 10:49:20|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|3
1626432570000|2021-07-16 10:49:30|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|1
1626432580000|2021-07-16 10:49:40|43145.8|43125.8|43144.1|43124.1|43145.8|43125.8|43144.1|43124.1|7
1626432610000|2021-07-16 10:50:10|||||||||1
1626432620000|2021-07-16 10:50:20|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43139.8|43119.8|1
1626432630000|2021-07-16 10:50:30|43139.8|43119.8|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|1
1626432640000|2021-07-16 10:50:40|43141.6|43121.6|43139.8|43119.8|43141.6|43121.6|43139.8|43119.8|5
1626432650000|2021-07-16 10:50:50|43142.3|43122.3|43144.1|43124.1|43144.1|43124.1|43139.8|43119.8|10
1626432660000|2021-07-16 10:51:00|43145.8|43125.8|43142.3|43122.3|43145.8|43125.8|43142.3|43122.3|11
1626432670000|2021-07-16 10:51:10|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|2
1626432680000|2021-07-16 10:51:20|43145.6|43125.6|43147.3|43127.3|43147.3|43127.3|43145.6|43125.6|1
1626432690000|2021-07-16 10:51:30|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|1
1626432700000|2021-07-16 10:51:40|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|0
1626432720000|2021-07-16 10:52:00|43144.8|43124.8|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|0
1626432730000|2021-07-16 10:52:10|43145.6|43125.6|43144.8|43124.8|43145.6|43125.6|43144.8|43124.8|2
1626432740000|2021-07-16 10:52:20|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|43146.6|43126.6|2
1626432750000|2021-07-16 10:52:30|43144.8|43124.8|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|0
1626432760000|2021-07-16 10:52:40|43148.1|43128.1|43152.3|43132.3|43152.3|43132.3|43148.1|43128.1|1
1626432770000|2021-07-16 10:52:50|43154.1|43134.1|43154.8|43134.8|43154.8|43134.8|43154.1|43134.1|0
1626432780000|2021-07-16 10:53:00|43152.3|43132.3|43152.3|43132.3|43154.8|43134.8|43150.6|43130.6|2
1626432790000|2021-07-16 10:53:10|43154.8|43134.8|43159.8|43139.8|43159.8|43139.8|43152.3|43132.3|4
1626432800000|2021-07-16 10:53:20|43164.8|43144.8|43169.8|43149.8|43169.8|43149.8|43164.8|43144.8|7
1626432810000|2021-07-16 10:53:30|43167.3|43147.3|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|2
1626432820000|2021-07-16 10:53:40|43167.3|43147.3|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|1
1626432830000|2021-07-16 10:53:50|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1626432840000|2021-07-16 10:54:00|43171.6|43151.6|43167.3|43147.3|43171.6|43151.6|43167.3|43147.3|7
1626432850000|2021-07-16 10:54:10|43169.1|43149.1|43167.3|43147.3|43169.1|43149.1|43167.3|43147.3|1
1626432860000|2021-07-16 10:54:20|||||||||1
1626432870000|2021-07-16 10:54:30|43169.8|43149.8|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|1
1626432890000|2021-07-16 10:54:50|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|1
1626432900000|2021-07-16 10:55:00|43165.6|43145.6|43164.8|43144.8|43165.6|43145.6|43164.8|43144.8|1
1626432920000|2021-07-16 10:55:20|43167.3|43147.3|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|2
1626432930000|2021-07-16 10:55:30|43169.1|43149.1|43167.3|43147.3|43169.1|43149.1|43167.3|43147.3|1
1626432940000|2021-07-16 10:55:40|43169.8|43149.8|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|2
1626432950000|2021-07-16 10:55:50|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|2
1626432970000|2021-07-16 10:56:10|43167.3|43147.3|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|2
1626432980000|2021-07-16 10:56:20|43169.1|43149.1|43172.3|43152.3|43172.3|43152.3|43169.1|43149.1|1
1626432990000|2021-07-16 10:56:30|43170.6|43150.6|43169.8|43149.8|43170.6|43150.6|43169.8|43149.8|0
1626433010000|2021-07-16 10:56:50|43171.6|43151.6|43172.3|43152.3|43174.1|43154.1|43171.6|43151.6|2
1626433020000|2021-07-16 10:57:00|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|0
1626433040000|2021-07-16 10:57:20|||||||||4
1626433050000|2021-07-16 10:57:30|||||||||5
1626433060000|2021-07-16 10:57:40|||||||||1
1626433070000|2021-07-16 10:57:50|43169.1|43149.1|43167.3|43147.3|43169.1|43149.1|43167.3|43147.3|2
1626433080000|2021-07-16 10:58:00|43169.8|43149.8|43177.3|43157.3|43177.3|43157.3|43169.8|43149.8|3
1626433090000|2021-07-16 10:58:10|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|0
1626433100000|2021-07-16 10:58:20|43179.1|43159.1|43187.3|43167.3|43187.3|43167.3|43179.1|43159.1|7
1626433110000|2021-07-16 10:58:30|||||||||1
1626433120000|2021-07-16 10:58:40|43189.1|43169.1|43189.8|43169.8|43189.8|43169.8|43189.1|43169.1|0
1626433140000|2021-07-16 10:59:00|||||||||3
1626433150000|2021-07-16 10:59:10|||||||||4
1626433170000|2021-07-16 10:59:30|43188.1|43168.1|43188.1|43168.1|43189.8|43169.8|43188.1|43168.1|0
1626433180000|2021-07-16 10:59:40|43189.8|43169.8|43188.1|43168.1|43189.8|43169.8|43188.1|43168.1|0
1626433190000|2021-07-16 10:59:50|43189.8|43169.8|43188.1|43168.1|43193.1|43173.1|43188.1|43168.1|3
1626433200000|2021-07-16 11:00:00|43186.3|43166.3|43187.3|43167.3|43189.8|43169.8|43184.8|43164.8|7
1626433210000|2021-07-16 11:00:10|43189.8|43169.8|43187.3|43167.3|43189.8|43169.8|43187.3|43167.3|4
1626433220000|2021-07-16 11:00:20|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|43189.8|43169.8|0
1626433230000|2021-07-16 11:00:30|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|0
1626433240000|2021-07-16 11:00:40|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|2
1626433250000|2021-07-16 11:00:50|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|43196.6|43176.6|2
1626433260000|2021-07-16 11:01:00|43198.3|43178.3|43199.1|43179.1|43199.1|43179.1|43198.3|43178.3|3
1626433270000|2021-07-16 11:01:10|||||||||2
1626433290000|2021-07-16 11:01:30|43199.8|43179.8|43209.8|43189.8|43209.8|43189.8|43199.8|43179.8|11
1626433300000|2021-07-16 11:01:40|43208.3|43188.3|43205.6|43185.6|43208.3|43188.3|43204.8|43184.8|1
1626433310000|2021-07-16 11:01:50|43204.8|43184.8|43199.8|43179.8|43204.8|43184.8|43199.8|43179.8|6
1626433320000|2021-07-16 11:02:00|43197.3|43177.3|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|1
1626433340000|2021-07-16 11:02:20|43196.6|43176.6|43194.8|43174.8|43196.6|43176.6|43194.8|43174.8|7
1626433350000|2021-07-16 11:02:30|43194.1|43174.1|43192.3|43172.3|43194.1|43174.1|43189.8|43169.8|6
1626433360000|2021-07-16 11:02:40|43190.8|43170.8|43187.3|43167.3|43190.8|43170.8|43187.3|43167.3|7
1626433370000|2021-07-16 11:02:50|43185.6|43165.6|43172.3|43152.3|43185.6|43165.6|43172.3|43152.3|7
1626433380000|2021-07-16 11:03:00|43167.3|43147.3|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|15
1626433390000|2021-07-16 11:03:10|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|10
1626433400000|2021-07-16 11:03:20|||||||||3
1626433410000|2021-07-16 11:03:30|43169.8|43149.8|43167.3|43147.3|43169.8|43149.8|43167.3|43147.3|0
1626433440000|2021-07-16 11:04:00|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|2
1626433450000|2021-07-16 11:04:10|||||||||2
1626433460000|2021-07-16 11:04:20|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43160.6|43140.6|3
1626433470000|2021-07-16 11:04:30|43157.3|43137.3|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|5
1626433480000|2021-07-16 11:04:40|43160.6|43140.6|43159.8|43139.8|43160.6|43140.6|43159.8|43139.8|2
1626433490000|2021-07-16 11:04:50|43159.1|43139.1|43157.3|43137.3|43159.1|43139.1|43157.3|43137.3|13
1626433500000|2021-07-16 11:05:00|43159.1|43139.1|43157.3|43137.3|43159.1|43139.1|43157.3|43137.3|2
1626433510000|2021-07-16 11:05:10|43153.1|43133.1|43148.1|43128.1|43153.1|43133.1|43148.1|43128.1|6
1626433520000|2021-07-16 11:05:20|43149.8|43129.8|43151.6|43131.6|43151.6|43131.6|43149.8|43129.8|3
1626433530000|2021-07-16 11:05:30|43152.3|43132.3|43152.3|43132.3|43154.8|43134.8|43152.3|43132.3|1
1626433540000|2021-07-16 11:05:40|||||||||1
1626433550000|2021-07-16 11:05:50|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|2
1626433560000|2021-07-16 11:06:00|43152.3|43132.3|43153.8|43133.8|43157.3|43137.3|43152.3|43132.3|3
1626433570000|2021-07-16 11:06:10|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|43152.3|43132.3|0
1626433580000|2021-07-16 11:06:20|43149.8|43129.8|43152.3|43132.3|43152.3|43132.3|43149.8|43129.8|0
1626433590000|2021-07-16 11:06:30|43149.8|43129.8|43152.3|43132.3|43152.3|43132.3|43149.8|43129.8|3
1626433600000|2021-07-16 11:06:40|||||||||1
1626433610000|2021-07-16 11:06:50|43154.1|43134.1|43152.3|43132.3|43154.1|43134.1|43152.3|43132.3|3
1626433620000|2021-07-16 11:07:00|43150.6|43130.6|43140.6|43120.6|43152.3|43132.3|43140.6|43120.6|4
1626433630000|2021-07-16 11:07:10|43138.1|43118.1|43137.3|43117.3|43138.1|43118.1|43137.3|43117.3|2
1626433640000|2021-07-16 11:07:20|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|0
1626433650000|2021-07-16 11:07:30|43132.3|43112.3|43123.1|43103.1|43132.3|43112.3|43119.8|43099.8|3
1626433660000|2021-07-16 11:07:40|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|2
1626433670000|2021-07-16 11:07:50|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|5
1626433680000|2021-07-16 11:08:00|43126.6|43106.6|43124.8|43104.8|43126.6|43106.6|43123.1|43103.1|7
1626433700000|2021-07-16 11:08:20|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|7
1626433710000|2021-07-16 11:08:30|43124.8|43104.8|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|0
1626433720000|2021-07-16 11:08:40|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|0
1626433730000|2021-07-16 11:08:50|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|0
1626433740000|2021-07-16 11:09:00|43124.8|43104.8|43109.8|43089.8|43127.3|43107.3|43109.8|43089.8|5
1626433750000|2021-07-16 11:09:10|43107.3|43087.3|43105.6|43085.6|43107.3|43087.3|43105.6|43085.6|8
1626433760000|2021-07-16 11:09:20|||||||||2
1626433770000|2021-07-16 11:09:30|43104.8|43084.8|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|3
1626433780000|2021-07-16 11:09:40|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|0
1626433790000|2021-07-16 11:09:50|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|8
1626433800000|2021-07-16 11:10:00|43112.3|43092.3|43124.8|43104.8|43124.8|43104.8|43112.3|43092.3|13
1626433810000|2021-07-16 11:10:10|43127.3|43107.3|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|0
1626433820000|2021-07-16 11:10:20|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|3
1626433830000|2021-07-16 11:10:30|43118.1|43098.1|43112.3|43092.3|43118.1|43098.1|43112.3|43092.3|20
1626433840000|2021-07-16 11:10:40|43110.6|43090.6|43101.3|43081.3|43110.6|43090.6|43101.3|43081.3|5
1626433850000|2021-07-16 11:10:50|43102.1|43082.1|43097.3|43077.3|43103.8|43083.8|43097.3|43077.3|5
1626433860000|2021-07-16 11:11:00|43093.1|43073.1|43094.8|43074.8|43094.8|43074.8|43093.1|43073.1|3
1626433870000|2021-07-16 11:11:10|43093.1|43073.1|43079.1|43059.1|43093.1|43073.1|43079.1|43059.1|9
1626433880000|2021-07-16 11:11:20|43077.3|43057.3|43082.3|43062.3|43082.3|43062.3|43077.3|43057.3|7
1626433890000|2021-07-16 11:11:30|43081.6|43061.6|43086.6|43066.6|43086.6|43066.6|43081.6|43061.6|4
1626433900000|2021-07-16 11:11:40|43084.8|43064.8|43092.3|43072.3|43092.3|43072.3|43084.8|43064.8|4
1626433910000|2021-07-16 11:11:50|43094.1|43074.1|43092.3|43072.3|43094.1|43074.1|43092.3|43072.3|2
1626433920000|2021-07-16 11:12:00|43097.3|43077.3|43082.3|43062.3|43097.3|43077.3|43074.8|43054.8|14
1626433930000|2021-07-16 11:12:10|||||||||3
1626433940000|2021-07-16 11:12:20|43081.6|43061.6|43079.8|43059.8|43082.3|43062.3|43076.6|43056.6|6
1626433950000|2021-07-16 11:12:30|43081.6|43061.6|43077.3|43057.3|43082.3|43062.3|43077.3|43057.3|0
1626433960000|2021-07-16 11:12:40|43079.8|43059.8|43084.8|43064.8|43087.3|43067.3|43079.8|43059.8|4
1626433970000|2021-07-16 11:12:50|43083.1|43063.1|43092.3|43072.3|43092.3|43072.3|43082.3|43062.3|3
1626433980000|2021-07-16 11:13:00|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|1
1626433990000|2021-07-16 11:13:10|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|43097.3|43077.3|3
1626434000000|2021-07-16 11:13:20|||||||||4
1626434010000|2021-07-16 11:13:30|||||||||3
1626434020000|2021-07-16 11:13:40|43094.8|43074.8|43085.6|43065.6|43094.8|43074.8|43083.1|43063.1|15
1626434030000|2021-07-16 11:13:50|43083.1|43063.1|43077.3|43057.3|43083.1|43063.1|43077.3|43057.3|3
1626434040000|2021-07-16 11:14:00|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43073.8|43053.8|17
1626434050000|2021-07-16 11:14:10|43074.8|43054.8|43084.8|43064.8|43084.8|43064.8|43072.3|43052.3|40
1626434060000|2021-07-16 11:14:20|43082.3|43062.3|43077.3|43057.3|43082.3|43062.3|43077.3|43057.3|7
1626434070000|2021-07-16 11:14:30|||||||||1
1626434080000|2021-07-16 11:14:40|||||||||2
1626434090000|2021-07-16 11:14:50|43079.1|43059.1|43082.3|43062.3|43082.3|43062.3|43079.1|43059.1|5
1626434100000|2021-07-16 11:15:00|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43079.8|43059.8|8
1626434110000|2021-07-16 11:15:10|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43084.8|43064.8|2
1626434120000|2021-07-16 11:15:20|43083.1|43063.1|43082.3|43062.3|43084.8|43064.8|43082.3|43062.3|6
1626434130000|2021-07-16 11:15:30|||||||||1
1626434150000|2021-07-16 11:15:50|43080.6|43060.6|43079.8|43059.8|43080.6|43060.6|43077.3|43057.3|21
1626434160000|2021-07-16 11:16:00|43077.3|43057.3|43079.8|43059.8|43081.6|43061.6|43077.3|43057.3|8
1626434170000|2021-07-16 11:16:10|43079.1|43059.1|43079.8|43059.8|43079.8|43059.8|43079.1|43059.1|2
1626434180000|2021-07-16 11:16:20|43082.3|43062.3|43077.3|43057.3|43082.3|43062.3|43077.3|43057.3|3
1626434190000|2021-07-16 11:16:30|43079.8|43059.8|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|2
1626434200000|2021-07-16 11:16:40|43080.6|43060.6|43079.8|43059.8|43080.6|43060.6|43079.8|43059.8|3
1626434210000|2021-07-16 11:16:50|||||||||2
1626434220000|2021-07-16 11:17:00|||||||||5
1626434230000|2021-07-16 11:17:10|43078.1|43058.1|43079.8|43059.8|43079.8|43059.8|43078.1|43058.1|3
1626434240000|2021-07-16 11:17:20|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|27
1626434250000|2021-07-16 11:17:30|43070.6|43050.6|43068.1|43048.1|43070.6|43050.6|43068.1|43048.1|2
1626434260000|2021-07-16 11:17:40|43069.8|43049.8|43056.6|43036.6|43069.8|43049.8|43056.6|43036.6|20
1626434270000|2021-07-16 11:17:50|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|6
1626434280000|2021-07-16 11:18:00|||||||||7
1626434290000|2021-07-16 11:18:10|||||||||7
1626434300000|2021-07-16 11:18:20|43056.6|43036.6|43059.8|43039.8|43062.3|43042.3|43056.6|43036.6|6
1626434310000|2021-07-16 11:18:30|43061.6|43041.6|43074.8|43054.8|43074.8|43054.8|43059.8|43039.8|5
1626434320000|2021-07-16 11:18:40|43081.6|43061.6|43096.6|43076.6|43096.6|43076.6|43081.6|43061.6|10
1626434330000|2021-07-16 11:18:50|43094.8|43074.8|43098.1|43078.1|43099.8|43079.8|43094.8|43074.8|6
1626434340000|2021-07-16 11:19:00|43094.8|43074.8|43087.3|43067.3|43094.8|43074.8|43084.8|43064.8|5
1626434350000|2021-07-16 11:19:10|43080.6|43060.6|43089.1|43069.1|43089.1|43069.1|43080.6|43060.6|9
1626434360000|2021-07-16 11:19:20|43092.3|43072.3|43092.3|43072.3|43093.1|43073.1|43092.3|43072.3|7
1626434370000|2021-07-16 11:19:30|43090.6|43070.6|43088.1|43068.1|43092.3|43072.3|43088.1|43068.1|6
1626434380000|2021-07-16 11:19:40|43090.6|43070.6|43085.6|43065.6|43090.6|43070.6|43085.6|43065.6|1
1626434390000|2021-07-16 11:19:50|43083.1|43063.1|43079.8|43059.8|43083.1|43063.1|43079.8|43059.8|11
1626434400000|2021-07-16 11:20:00|43081.6|43061.6|43104.8|43084.8|43104.8|43084.8|43081.6|43061.6|54
1626434410000|2021-07-16 11:20:10|43114.8|43094.8|43116.6|43096.6|43117.3|43097.3|43113.1|43093.1|11
1626434420000|2021-07-16 11:20:20|43114.8|43094.8|43114.8|43094.8|43114.8|43094.8|43112.3|43092.3|2
1626434430000|2021-07-16 11:20:30|43113.1|43093.1|43102.3|43082.3|43113.1|43093.1|43102.3|43082.3|9
1626434440000|2021-07-16 11:20:40|||||||||7
1626434450000|2021-07-16 11:20:50|||||||||1
1626434460000|2021-07-16 11:21:00|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|7
1626434470000|2021-07-16 11:21:10|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43100.6|43080.6|34
1626434480000|2021-07-16 11:21:20|43100.6|43080.6|43102.3|43082.3|43102.3|43082.3|43100.6|43080.6|0
1626434490000|2021-07-16 11:21:30|43100.6|43080.6|43100.6|43080.6|43102.3|43082.3|43100.6|43080.6|1
1626434500000|2021-07-16 11:21:40|43096.3|43076.3|43093.3|43073.3|43096.3|43076.3|43093.3|43073.3|9
1626434510000|2021-07-16 11:21:50|43095.8|43075.8|43101.6|43081.6|43101.6|43081.6|43095.8|43075.8|9
1626434520000|2021-07-16 11:22:00|43099.8|43079.8|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|1
1626434530000|2021-07-16 11:22:10|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|23
1626434540000|2021-07-16 11:22:20|43100.6|43080.6|43102.3|43082.3|43104.8|43084.8|43100.6|43080.6|14
1626434550000|2021-07-16 11:22:30|||||||||5
1626434560000|2021-07-16 11:22:40|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|8
1626434570000|2021-07-16 11:22:50|43099.8|43079.8|43099.8|43079.8|43103.1|43083.1|43099.8|43079.8|13
1626434580000|2021-07-16 11:23:00|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|6
1626434590000|2021-07-16 11:23:10|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|7
1626434600000|2021-07-16 11:23:20|43100.6|43080.6|43103.1|43083.1|43104.8|43084.8|43100.6|43080.6|4
1626434610000|2021-07-16 11:23:30|43104.8|43084.8|43107.3|43087.3|43107.3|43087.3|43104.8|43084.8|3
1626434620000|2021-07-16 11:23:40|43108.1|43088.1|43112.3|43092.3|43112.3|43092.3|43108.1|43088.1|7
1626434630000|2021-07-16 11:23:50|43114.1|43094.1|43120.6|43100.6|43120.6|43100.6|43112.3|43092.3|5
1626434640000|2021-07-16 11:24:00|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|43119.8|43099.8|4
1626434650000|2021-07-16 11:24:10|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|4
1626434660000|2021-07-16 11:24:20|43117.3|43097.3|43109.8|43089.8|43117.3|43097.3|43109.8|43089.8|4
1626434670000|2021-07-16 11:24:30|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|0
1626434690000|2021-07-16 11:24:50|43107.3|43087.3|43107.3|43087.3|43109.1|43089.1|43107.3|43087.3|4
1626434700000|2021-07-16 11:25:00|43109.1|43089.1|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|0
1626434710000|2021-07-16 11:25:10|43109.8|43089.8|43107.3|43087.3|43109.8|43089.8|43107.3|43087.3|0
1626434720000|2021-07-16 11:25:20|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|1
1626434730000|2021-07-16 11:25:30|||||||||1
1626434740000|2021-07-16 11:25:40|43102.3|43082.3|43104.8|43084.8|43104.8|43084.8|43099.8|43079.8|3
1626434760000|2021-07-16 11:26:00|43103.1|43083.1|43104.8|43084.8|43104.8|43084.8|43103.1|43083.1|0
1626434770000|2021-07-16 11:26:10|||||||||1
1626434780000|2021-07-16 11:26:20|43107.3|43087.3|43109.8|43089.8|43109.8|43089.8|43107.3|43087.3|10
1626434790000|2021-07-16 11:26:30|43111.6|43091.6|43109.8|43089.8|43112.3|43092.3|43109.8|43089.8|6
1626434810000|2021-07-16 11:26:50|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|4
1626434820000|2021-07-16 11:27:00|43114.1|43094.1|43114.8|43094.8|43119.1|43099.1|43114.1|43094.1|17
1626434830000|2021-07-16 11:27:10|||||||||1
1626434860000|2021-07-16 11:27:40|43114.1|43094.1|43101.6|43081.6|43114.1|43094.1|43101.6|43081.6|6
1626434870000|2021-07-16 11:27:50|43104.1|43084.1|43099.8|43079.8|43104.8|43084.8|43099.8|43079.8|5
1626434880000|2021-07-16 11:28:00|43102.3|43082.3|43100.6|43080.6|43102.3|43082.3|43100.6|43080.6|5
1626434890000|2021-07-16 11:28:10|43099.8|43079.8|43110.6|43090.6|43110.6|43090.6|43099.8|43079.8|8
1626434900000|2021-07-16 11:28:20|43105.6|43085.6|43104.8|43084.8|43107.3|43087.3|43104.8|43084.8|8
1626434910000|2021-07-16 11:28:30|43104.1|43084.1|43099.8|43079.8|43104.8|43084.8|43099.8|43079.8|7
1626434920000|2021-07-16 11:28:40|43100.6|43080.6|43102.3|43082.3|43102.3|43082.3|43100.6|43080.6|1
1626434930000|2021-07-16 11:28:50|43099.8|43079.8|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|2
1626434940000|2021-07-16 11:29:00|43100.6|43080.6|43099.8|43079.8|43100.6|43080.6|43099.8|43079.8|2
1626434950000|2021-07-16 11:29:10|43100.6|43080.6|43119.8|43099.8|43119.8|43099.8|43100.6|43080.6|9
1626434960000|2021-07-16 11:29:20|43122.3|43102.3|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|2
1626434970000|2021-07-16 11:29:30|||||||||1
1626434980000|2021-07-16 11:29:40|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|3
1626434990000|2021-07-16 11:29:50|43129.8|43109.8|43124.8|43104.8|43129.8|43109.8|43124.8|43104.8|11
1626435000000|2021-07-16 11:30:00|43118.8|43098.8|43109.8|43089.8|43126.6|43106.6|43109.8|43089.8|22
1626435020000|2021-07-16 11:30:20|43109.1|43089.1|43104.8|43084.8|43109.1|43089.1|43104.8|43084.8|7
1626435030000|2021-07-16 11:30:30|43103.1|43083.1|43103.1|43083.1|43104.8|43084.8|43101.6|43081.6|8
1626435040000|2021-07-16 11:30:40|43104.8|43084.8|43099.8|43079.8|43104.8|43084.8|43099.8|43079.8|33
1626435050000|2021-07-16 11:30:50|43102.3|43082.3|43098.1|43078.1|43102.3|43082.3|43098.1|43078.1|37
1626435060000|2021-07-16 11:31:00|43099.8|43079.8|43109.8|43089.8|43109.8|43089.8|43090.6|43070.6|25
1626435070000|2021-07-16 11:31:10|43111.6|43091.6|43119.8|43099.8|43119.8|43099.8|43109.8|43089.8|10
1626435080000|2021-07-16 11:31:20|43123.3|43103.3|43117.3|43097.3|43128.3|43108.3|43114.8|43094.8|17
1626435090000|2021-07-16 11:31:30|43118.1|43098.1|43130.6|43110.6|43130.6|43110.6|43118.1|43098.1|14
1626435100000|2021-07-16 11:31:40|43132.3|43112.3|43122.3|43102.3|43132.3|43112.3|43122.3|43102.3|34
1626435110000|2021-07-16 11:31:50|43124.1|43104.1|43128.1|43108.1|43129.8|43109.8|43119.8|43099.8|12
1626435120000|2021-07-16 11:32:00|43132.3|43112.3|43148.1|43128.1|43157.3|43137.3|43132.3|43112.3|33
1626435130000|2021-07-16 11:32:10|43149.8|43129.8|43144.8|43124.8|43149.8|43129.8|43139.8|43119.8|11
1626435140000|2021-07-16 11:32:20|43146.6|43126.6|43144.8|43124.8|43148.1|43128.1|43141.6|43121.6|6
1626435150000|2021-07-16 11:32:30|43147.3|43127.3|43146.6|43126.6|43149.1|43129.1|43146.6|43126.6|13
1626435160000|2021-07-16 11:32:40|43144.8|43124.8|43146.6|43126.6|43146.6|43126.6|43144.8|43124.8|4
1626435170000|2021-07-16 11:32:50|43148.1|43128.1|43154.8|43134.8|43154.8|43134.8|43148.1|43128.1|10
1626435180000|2021-07-16 11:33:00|43156.6|43136.6|43146.6|43126.6|43157.3|43137.3|43146.6|43126.6|27
1626435190000|2021-07-16 11:33:10|43148.3|43128.3|43151.6|43131.6|43151.6|43131.6|43147.3|43127.3|7
1626435200000|2021-07-16 11:33:20|43152.3|43132.3|43164.8|43144.8|43164.8|43144.8|43152.3|43132.3|15
1626435210000|2021-07-16 11:33:30|43165.6|43145.6|43164.8|43144.8|43165.6|43145.6|43164.8|43144.8|14
1626435220000|2021-07-16 11:33:40|43167.3|43147.3|43159.8|43139.8|43167.3|43147.3|43155.6|43135.6|32
1626435230000|2021-07-16 11:33:50|43161.6|43141.6|43170.8|43150.8|43170.8|43150.8|43161.6|43141.6|12
1626435240000|2021-07-16 11:34:00|43169.1|43149.1|43166.6|43146.6|43169.1|43149.1|43166.6|43146.6|18
1626435250000|2021-07-16 11:34:10|43169.1|43149.1|43159.8|43139.8|43169.1|43149.1|43159.8|43139.8|6
1626435260000|2021-07-16 11:34:20|43161.6|43141.6|43159.8|43139.8|43167.3|43147.3|43159.8|43139.8|31
1626435270000|2021-07-16 11:34:30|43157.3|43137.3|43159.8|43139.8|43159.8|43139.8|43155.6|43135.6|8
1626435280000|2021-07-16 11:34:40|43162.3|43142.3|43147.3|43127.3|43162.3|43142.3|43145.6|43125.6|16
1626435290000|2021-07-16 11:34:50|43149.8|43129.8|43131.6|43111.6|43157.3|43137.3|43128.1|43108.1|11
1626435300000|2021-07-16 11:35:00|43133.1|43113.1|43149.8|43129.8|43151.6|43131.6|43133.1|43113.1|32
1626435310000|2021-07-16 11:35:10|43150.6|43130.6|43153.1|43133.1|43153.1|43133.1|43149.8|43129.8|7
1626435320000|2021-07-16 11:35:20|43154.8|43134.8|43168.1|43148.1|43169.8|43149.8|43154.8|43134.8|6
1626435330000|2021-07-16 11:35:30|43164.8|43144.8|43162.3|43142.3|43164.8|43144.8|43162.3|43142.3|6
1626435340000|2021-07-16 11:35:40|43163.1|43143.1|43164.8|43144.8|43164.8|43144.8|43163.1|43143.1|0
1626435350000|2021-07-16 11:35:50|43151.6|43131.6|43151.6|43131.6|43154.8|43134.8|43149.8|43129.8|7
1626435360000|2021-07-16 11:36:00|43149.8|43129.8|43146.6|43126.6|43153.1|43133.1|43144.8|43124.8|11
1626435370000|2021-07-16 11:36:10|43148.3|43128.3|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|3
1626435390000|2021-07-16 11:36:30|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43146.3|43126.3|2
1626435400000|2021-07-16 11:36:40|43149.8|43129.8|43144.1|43124.1|43149.8|43129.8|43141.6|43121.6|4
1626435410000|2021-07-16 11:36:50|43143.3|43123.3|43139.8|43119.8|43143.3|43123.3|43137.3|43117.3|3
1626435420000|2021-07-16 11:37:00|43137.3|43117.3|43137.3|43117.3|43139.8|43119.8|43137.3|43117.3|0
1626435430000|2021-07-16 11:37:10|43139.1|43119.1|43139.8|43119.8|43139.8|43119.8|43139.1|43119.1|0
1626435440000|2021-07-16 11:37:20|43138.1|43118.1|43137.3|43117.3|43138.1|43118.1|43137.3|43117.3|1
1626435450000|2021-07-16 11:37:30|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43132.3|43112.3|11
1626435460000|2021-07-16 11:37:40|43139.1|43119.1|43137.3|43117.3|43139.1|43119.1|43137.3|43117.3|1
1626435470000|2021-07-16 11:37:50|43134.8|43114.8|43134.8|43114.8|43134.8|43114.8|43134.1|43114.1|2
1626435480000|2021-07-16 11:38:00|43137.3|43117.3|43134.8|43114.8|43137.3|43117.3|43129.8|43109.8|7
1626435490000|2021-07-16 11:38:10|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|43137.3|43117.3|2
1626435500000|2021-07-16 11:38:20|43135.6|43115.6|43147.3|43127.3|43147.3|43127.3|43134.8|43114.8|6
1626435510000|2021-07-16 11:38:30|||||||||2
1626435530000|2021-07-16 11:38:50|43149.1|43129.1|43149.8|43129.8|43149.8|43129.8|43149.1|43129.1|1
1626435540000|2021-07-16 11:39:00|43149.1|43129.1|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|2
1626435570000|2021-07-16 11:39:30|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|0
1626435580000|2021-07-16 11:39:40|||||||||1
1626435600000|2021-07-16 11:40:00|||||||||2
1626435610000|2021-07-16 11:40:10|43151.6|43131.6|43144.8|43124.8|43151.6|43131.6|43144.8|43124.8|8
1626435620000|2021-07-16 11:40:20|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|1
1626435640000|2021-07-16 11:40:40|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|2
1626435650000|2021-07-16 11:40:50|43148.8|43128.8|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|0
1626435660000|2021-07-16 11:41:00|43149.8|43129.8|43149.8|43129.8|43152.3|43132.3|43149.8|43129.8|2
1626435680000|2021-07-16 11:41:20|43151.6|43131.6|43154.1|43134.1|43154.1|43134.1|43149.8|43129.8|3
1626435690000|2021-07-16 11:41:30|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|1
1626435700000|2021-07-16 11:41:40|43164.8|43144.8|43161.6|43141.6|43164.8|43144.8|43160.6|43140.6|13
1626435710000|2021-07-16 11:41:50|43159.8|43139.8|43162.3|43142.3|43162.3|43142.3|43157.3|43137.3|1
1626435720000|2021-07-16 11:42:00|43160.6|43140.6|43157.3|43137.3|43160.6|43140.6|43157.3|43137.3|2
1626435730000|2021-07-16 11:42:10|43159.8|43139.8|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|1
1626435740000|2021-07-16 11:42:20|43159.1|43139.1|43162.3|43142.3|43162.3|43142.3|43159.1|43139.1|5
1626435750000|2021-07-16 11:42:30|43164.8|43144.8|43164.8|43144.8|43166.6|43146.6|43164.8|43144.8|3
1626435760000|2021-07-16 11:42:40|43166.6|43146.6|43167.3|43147.3|43167.3|43147.3|43166.6|43146.6|5
1626435780000|2021-07-16 11:43:00|43171.6|43151.6|43169.1|43149.1|43171.6|43151.6|43169.1|43149.1|0
1626435800000|2021-07-16 11:43:20|||||||||1
1626435810000|2021-07-16 11:43:30|43167.3|43147.3|43167.3|43147.3|43169.1|43149.1|43167.3|43147.3|1
1626435820000|2021-07-16 11:43:40|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43167.3|43147.3|1
1626435830000|2021-07-16 11:43:50|43167.3|43147.3|43169.1|43149.1|43169.1|43149.1|43167.3|43147.3|0
1626435840000|2021-07-16 11:44:00|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|43167.3|43147.3|3
1626435850000|2021-07-16 11:44:10|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|0
1626435860000|2021-07-16 11:44:20|||||||||1
1626435870000|2021-07-16 11:44:30|||||||||2
1626435880000|2021-07-16 11:44:40|43170.5|43150.5|43169.8|43149.8|43170.5|43150.5|43169.8|43149.8|0
1626435890000|2021-07-16 11:44:50|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|1
1626435900000|2021-07-16 11:45:00|43169.8|43149.8|43164.8|43144.8|43169.8|43149.8|43164.8|43144.8|6
1626435910000|2021-07-16 11:45:10|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|0
1626435920000|2021-07-16 11:45:20|43164.8|43144.8|43167.3|43147.3|43167.3|43147.3|43160.5|43140.5|9
1626435930000|2021-07-16 11:45:30|43164.8|43144.8|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|1
1626435940000|2021-07-16 11:45:40|43169.1|43149.1|43169.8|43149.8|43169.8|43149.8|43169.1|43149.1|0
1626435950000|2021-07-16 11:45:50|43170.5|43150.5|43172.3|43152.3|43172.3|43152.3|43169.8|43149.8|11
1626435960000|2021-07-16 11:46:00|43174.8|43154.8|43173|43153|43176.6|43156.6|43173|43153|9
1626435970000|2021-07-16 11:46:10|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|0
1626435980000|2021-07-16 11:46:20|43174.8|43154.8|43172.3|43152.3|43174.8|43154.8|43172.3|43152.3|0
1626436000000|2021-07-16 11:46:40|||||||||1
1626436010000|2021-07-16 11:46:50|||||||||1
1626436020000|2021-07-16 11:47:00|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|6
1626436030000|2021-07-16 11:47:10|43167.3|43147.3|43169.8|43149.8|43169.8|43149.8|43167.3|43147.3|1
1626436040000|2021-07-16 11:47:20|||||||||1
1626436060000|2021-07-16 11:47:40|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|43172.3|43152.3|0
1626436070000|2021-07-16 11:47:50|43174.1|43154.1|43174.8|43154.8|43177.3|43157.3|43174.1|43154.1|7
1626436080000|2021-07-16 11:48:00|43177.3|43157.3|43175.5|43155.5|43177.3|43157.3|43175.5|43155.5|5
1626436090000|2021-07-16 11:48:10|43174.8|43154.8|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|1
1626436100000|2021-07-16 11:48:20|43179.1|43159.1|43174.8|43154.8|43179.1|43159.1|43174.8|43154.8|2
1626436110000|2021-07-16 11:48:30|43176.6|43156.6|43177.3|43157.3|43179.8|43159.8|43174.8|43154.8|0
1626436120000|2021-07-16 11:48:40|43178|43158|43182.3|43162.3|43182.3|43162.3|43177.3|43157.3|2
1626436130000|2021-07-16 11:48:50|||||||||1
1626436140000|2021-07-16 11:49:00|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|5
1626436150000|2021-07-16 11:49:10|43179.8|43159.8|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|2
1626436160000|2021-07-16 11:49:20|||||||||1
1626436180000|2021-07-16 11:49:40|43173|43153|43173|43153|43173|43153|43173|43153|0
1626436190000|2021-07-16 11:49:50|43174.8|43154.8|43178|43158|43178|43158|43174.8|43154.8|1
1626436200000|2021-07-16 11:50:00|43180.5|43160.5|43184.8|43164.8|43184.8|43164.8|43180.5|43160.5|4
1626436210000|2021-07-16 11:50:10|||||||||1
1626436220000|2021-07-16 11:50:20|||||||||3
1626436250000|2021-07-16 11:50:50|||||||||1
1626436270000|2021-07-16 11:51:10|43182.3|43162.3|43179.8|43159.8|43182.3|43162.3|43179.8|43159.8|9
1626436280000|2021-07-16 11:51:20|43177.3|43157.3|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|1
1626436290000|2021-07-16 11:51:30|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|0
1626436300000|2021-07-16 11:51:40|43174.8|43154.8|43174.8|43154.8|43179.8|43159.8|43174.8|43154.8|2
1626436310000|2021-07-16 11:51:50|43177.3|43157.3|43169.8|43149.8|43177.3|43157.3|43169.8|43149.8|9
1626436320000|2021-07-16 11:52:00|43172.3|43152.3|43169.8|43149.8|43172.3|43152.3|43169.8|43149.8|1
1626436330000|2021-07-16 11:52:10|43166.3|43146.3|43159.8|43139.8|43166.3|43146.3|43159.8|43139.8|7
1626436340000|2021-07-16 11:52:20|43158|43138|43159.8|43139.8|43159.8|43139.8|43158|43138|1
1626436350000|2021-07-16 11:52:30|||||||||2
1626436360000|2021-07-16 11:52:40|||||||||1
1626436370000|2021-07-16 11:52:50|43158|43138|43157.3|43137.3|43158|43138|43157.3|43137.3|2
1626436380000|2021-07-16 11:53:00|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|0
1626436390000|2021-07-16 11:53:10|43158|43138|43158|43138|43158|43138|43158|43138|1
1626436400000|2021-07-16 11:53:20|43157.3|43137.3|43156.6|43136.6|43157.3|43137.3|43154.8|43134.8|1
1626436410000|2021-07-16 11:53:30|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43153|43133|8
1626436420000|2021-07-16 11:53:40|43159.1|43139.1|43157.3|43137.3|43159.8|43139.8|43157.3|43137.3|6
1626436430000|2021-07-16 11:53:50|43158|43138|43164.8|43144.8|43164.8|43144.8|43158|43138|3
1626436440000|2021-07-16 11:54:00|43166.6|43146.6|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|0
1626436450000|2021-07-16 11:54:10|43166.6|43146.6|43172.3|43152.3|43172.3|43152.3|43166.6|43146.6|6
1626436460000|2021-07-16 11:54:20|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|43174.8|43154.8|6
1626436490000|2021-07-16 11:54:50|43171.3|43151.3|43167.3|43147.3|43171.3|43151.3|43167.3|43147.3|10
1626436500000|2021-07-16 11:55:00|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43163|43143|6
1626436510000|2021-07-16 11:55:10|43159.8|43139.8|43155.5|43135.5|43159.8|43139.8|43155.5|43135.5|11
1626436520000|2021-07-16 11:55:20|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|2
1626436530000|2021-07-16 11:55:30|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|1
1626436570000|2021-07-16 11:56:10|43159|43139|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|1
1626436590000|2021-07-16 11:56:30|43162.3|43142.3|43164.8|43144.8|43164.8|43144.8|43162.3|43142.3|4
1626436600000|2021-07-16 11:56:40|||||||||1
1626436620000|2021-07-16 11:57:00|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|3
1626436630000|2021-07-16 11:57:10|43167.3|43147.3|43164.8|43144.8|43167.3|43147.3|43164.8|43144.8|1
1626436640000|2021-07-16 11:57:20|||||||||1
1626436650000|2021-07-16 11:57:30|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|10
1626436660000|2021-07-16 11:57:40|43159.8|43139.8|43163|43143|43164.8|43144.8|43159.8|43139.8|5
1626436670000|2021-07-16 11:57:50|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|43164.8|43144.8|0
1626436690000|2021-07-16 11:58:10|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|3
1626436700000|2021-07-16 11:58:20|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|4
1626436720000|2021-07-16 11:58:40|43164|43144|43164.8|43144.8|43164.8|43144.8|43164|43144|4
1626436730000|2021-07-16 11:58:50|43163|43143|43159.8|43139.8|43163|43143|43152.3|43132.3|11
1626436740000|2021-07-16 11:59:00|43161.5|43141.5|43167.3|43147.3|43167.3|43147.3|43161.5|43141.5|6
1626436760000|2021-07-16 11:59:20|43165.5|43145.5|43167.3|43147.3|43167.3|43147.3|43164.8|43144.8|0
1626436770000|2021-07-16 11:59:30|43169|43149|43172.3|43152.3|43172.3|43152.3|43167.3|43147.3|5
1626436780000|2021-07-16 11:59:40|||||||||1
1626436790000|2021-07-16 11:59:50|43174|43154|43174|43154|43174|43154|43174|43154|0
1626436800000|2021-07-16 12:00:00|43172.3|43152.3|43169.8|43149.8|43174.8|43154.8|43169.8|43149.8|31
1626436810000|2021-07-16 12:00:10|43172.3|43152.3|43169.8|43149.8|43172.3|43152.3|43169.8|43149.8|3
1626436820000|2021-07-16 12:00:20|||||||||13
1626436830000|2021-07-16 12:00:30|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|43154.5|43134.5|14
1626436840000|2021-07-16 12:00:40|43158.8|43138.8|43158|43138|43158.8|43138.8|43157|43137|5
1626436850000|2021-07-16 12:00:50|43157.3|43137.3|43159.8|43139.8|43159.8|43139.8|43157.3|43137.3|0
1626436860000|2021-07-16 12:01:00|43159|43139|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|15
1626436870000|2021-07-16 12:01:10|43159.8|43139.8|43152.3|43132.3|43159.8|43139.8|43149.8|43129.8|6
1626436880000|2021-07-16 12:01:20|43149.8|43129.8|43152.3|43132.3|43152.3|43132.3|43149.8|43129.8|0
1626436890000|2021-07-16 12:01:30|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|43149.8|43129.8|9
1626436900000|2021-07-16 12:01:40|43152.3|43132.3|43154.8|43134.8|43154.8|43134.8|43152.3|43132.3|2
1626436910000|2021-07-16 12:01:50|||||||||1
1626436920000|2021-07-16 12:02:00|43155.5|43135.5|43167.3|43147.3|43167.3|43147.3|43155.5|43135.5|21
1626436930000|2021-07-16 12:02:10|43169.8|43149.8|43177.3|43157.3|43179.8|43159.8|43169.8|43149.8|4
1626436940000|2021-07-16 12:02:20|||||||||1
1626436950000|2021-07-16 12:02:30|43175.5|43155.5|43164.8|43144.8|43177.3|43157.3|43164.8|43144.8|7
1626436960000|2021-07-16 12:02:40|43168|43148|43171.5|43151.5|43171.5|43151.5|43167.3|43147.3|12
1626436970000|2021-07-16 12:02:50|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|43169.8|43149.8|1
1626436980000|2021-07-16 12:03:00|43172.3|43152.3|43174.8|43154.8|43174.8|43154.8|43172.3|43152.3|11
1626436990000|2021-07-16 12:03:10|43176.5|43156.5|43177.3|43157.3|43177.3|43157.3|43174.8|43154.8|0
1626437040000|2021-07-16 12:04:00|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|4
1626437070000|2021-07-16 12:04:30|43180.5|43160.5|43184.8|43164.8|43187.3|43167.3|43180.5|43160.5|13
1626437080000|2021-07-16 12:04:40|43186.5|43166.5|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|2
1626437090000|2021-07-16 12:04:50|43189.8|43169.8|43197.3|43177.3|43197.3|43177.3|43189.8|43169.8|7
1626437100000|2021-07-16 12:05:00|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|17
1626437110000|2021-07-16 12:05:10|||||||||2
1626437120000|2021-07-16 12:05:20|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|6
1626437130000|2021-07-16 12:05:30|43196.5|43176.5|43189.8|43169.8|43196.5|43176.5|43187.3|43167.3|38
1626437160000|2021-07-16 12:06:00|43191.5|43171.5|43189.8|43169.8|43192.3|43172.3|43189.8|43169.8|0
1626437170000|2021-07-16 12:06:10|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|43192.3|43172.3|3
1626437180000|2021-07-16 12:06:20|43190.5|43170.5|43194.8|43174.8|43194.8|43174.8|43190.5|43170.5|6
1626437190000|2021-07-16 12:06:30|||||||||1
1626437210000|2021-07-16 12:06:50|43197.3|43177.3|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|1
1626437220000|2021-07-16 12:07:00|||||||||10
1626437230000|2021-07-16 12:07:10|43199.8|43179.8|43197.3|43177.3|43200.5|43180.5|43197.3|43177.3|7
1626437240000|2021-07-16 12:07:20|43199|43179|43197.3|43177.3|43199.8|43179.8|43197.3|43177.3|4
1626437250000|2021-07-16 12:07:30|43199.8|43179.8|43197.3|43177.3|43199.8|43179.8|43197.3|43177.3|0
1626437270000|2021-07-16 12:07:50|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|2
1626437280000|2021-07-16 12:08:00|43198|43178|43199.8|43179.8|43199.8|43179.8|43197.3|43177.3|3
1626437290000|2021-07-16 12:08:10|||||||||1
1626437300000|2021-07-16 12:08:20|||||||||1
1626437310000|2021-07-16 12:08:30|43198|43178|43197.3|43177.3|43198|43178|43194.8|43174.8|4
1626437320000|2021-07-16 12:08:40|43194.8|43174.8|43196.5|43176.5|43196.5|43176.5|43194.8|43174.8|2
1626437340000|2021-07-16 12:09:00|43197.3|43177.3|43194.8|43174.8|43199.8|43179.8|43194.8|43174.8|2
1626437350000|2021-07-16 12:09:10|||||||||9
1626437360000|2021-07-16 12:09:20|43192.3|43172.3|43194.8|43174.8|43194.8|43174.8|43192.3|43172.3|1
1626437370000|2021-07-16 12:09:30|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|0
1626437390000|2021-07-16 12:09:50|||||||||1
1626437400000|2021-07-16 12:10:00|43199.8|43179.8|43207.3|43187.3|43207.3|43187.3|43197.3|43177.3|17
1626437410000|2021-07-16 12:10:10|43208|43188|43224.8|43204.8|43224.8|43204.8|43208|43188|7
1626437420000|2021-07-16 12:10:20|43224|43204|43221.5|43201.5|43224|43204|43221.5|43201.5|16
1626437430000|2021-07-16 12:10:30|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|5
1626437440000|2021-07-16 12:10:40|43221.5|43201.5|43219.8|43199.8|43221.5|43201.5|43219.8|43199.8|6
1626437450000|2021-07-16 12:10:50|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|43214.8|43194.8|26
1626437460000|2021-07-16 12:11:00|43213|43193|43211.3|43191.3|43213|43193|43211.3|43191.3|6
1626437470000|2021-07-16 12:11:10|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|1
1626437480000|2021-07-16 12:11:20|43213|43193|43213|43193|43214.8|43194.8|43213|43193|8
1626437490000|2021-07-16 12:11:30|43214.8|43194.8|43220|43200|43220|43200|43209.8|43189.8|355
1626437500000|2021-07-16 12:11:40|43220.8|43200.8|43231.8|43211.8|43231.8|43211.8|43220.8|43200.8|10
1626437510000|2021-07-16 12:11:50|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|18
1626437520000|2021-07-16 12:12:00|43227.5|43207.5|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|13
1626437530000|2021-07-16 12:12:10|43229.8|43209.8|43235.8|43215.8|43235.8|43215.8|43229.8|43209.8|6
1626437540000|2021-07-16 12:12:20|43233.3|43213.3|43233.3|43213.3|43235.8|43215.8|43233.3|43213.3|8
1626437550000|2021-07-16 12:12:30|43231.5|43211.5|43236.5|43216.5|43236.5|43216.5|43231.5|43211.5|15
1626437560000|2021-07-16 12:12:40|43238.3|43218.3|43245.8|43225.8|43245.8|43225.8|43238.3|43218.3|29
1626437570000|2021-07-16 12:12:50|43244|43224|43243.3|43223.3|43245.8|43225.8|43241.5|43221.5|15
1626437580000|2021-07-16 12:13:00|||||||||2
1626437590000|2021-07-16 12:13:10|43247.5|43227.5|43250.8|43230.8|43250.8|43230.8|43247.5|43227.5|6
1626437600000|2021-07-16 12:13:20|43248.3|43228.3|43238.3|43218.3|43248.3|43228.3|43235.8|43215.8|43
1626437610000|2021-07-16 12:13:30|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|2
1626437620000|2021-07-16 12:13:40|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|10
1626437630000|2021-07-16 12:13:50|43245|43225|43241.5|43221.5|43245|43225|43241.5|43221.5|15
1626437640000|2021-07-16 12:14:00|43237.3|43217.3|43234|43214|43237.3|43217.3|43233.3|43213.3|5
1626437670000|2021-07-16 12:14:30|||||||||2
1626437680000|2021-07-16 12:14:40|43233.3|43213.3|43230.8|43210.8|43233.3|43213.3|43230.8|43210.8|26
1626437690000|2021-07-16 12:14:50|43230|43210|43228.3|43208.3|43230|43210|43228.3|43208.3|3
1626437700000|2021-07-16 12:15:00|43224.8|43204.8|43222.3|43202.3|43224.8|43204.8|43219.8|43199.8|22
1626437710000|2021-07-16 12:15:10|43224|43204|43223.3|43203.3|43224|43204|43223.3|43203.3|6
1626437720000|2021-07-16 12:15:20|43224|43204|43221.5|43201.5|43224|43204|43221.5|43201.5|6
1626437730000|2021-07-16 12:15:30|||||||||3
1626437740000|2021-07-16 12:15:40|43219.8|43199.8|43219|43199|43219.8|43199.8|43219|43199|5
1626437750000|2021-07-16 12:15:50|43217.3|43197.3|43220.8|43200.8|43220.8|43200.8|43217.3|43197.3|8
1626437770000|2021-07-16 12:16:10|43219|43199|43219|43199|43219|43199|43219|43199|2
1626437780000|2021-07-16 12:16:20|43220.8|43200.8|43220.8|43200.8|43220.8|43200.8|43218.3|43198.3|2
1626437790000|2021-07-16 12:16:30|43223.3|43203.3|43203.3|43183.3|43223.3|43203.3|43203.3|43183.3|17
1626437800000|2021-07-16 12:16:40|43199|43179|43201.5|43181.5|43204|43184|43199|43179|6
1626437810000|2021-07-16 12:16:50|43199|43179|43193.3|43173.3|43199|43179|43193.3|43173.3|15
1626437820000|2021-07-16 12:17:00|||||||||8
1626437830000|2021-07-16 12:17:10|43195|43175|43198.3|43178.3|43198.3|43178.3|43195|43175|2
1626437840000|2021-07-16 12:17:20|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|6
1626437850000|2021-07-16 12:17:30|43202.5|43182.5|43203.3|43183.3|43203.3|43183.3|43202.5|43182.5|1
1626437860000|2021-07-16 12:17:40|||||||||2
1626437870000|2021-07-16 12:17:50|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|3
1626437880000|2021-07-16 12:18:00|43206.5|43186.5|43205.8|43185.8|43206.5|43186.5|43205.8|43185.8|17
1626437900000|2021-07-16 12:18:20|||||||||2
1626437910000|2021-07-16 12:18:30|43208.3|43188.3|43203.3|43183.3|43208.3|43188.3|43203.3|43183.3|3
1626437920000|2021-07-16 12:18:40|||||||||13
1626437930000|2021-07-16 12:18:50|43201.5|43181.5|43198.3|43178.3|43201.5|43181.5|43198.3|43178.3|2
1626437940000|2021-07-16 12:19:00|||||||||8
1626437950000|2021-07-16 12:19:10|||||||||1
1626437960000|2021-07-16 12:19:20|||||||||1
1626437970000|2021-07-16 12:19:30|43193.3|43173.3|43195.8|43175.8|43195.8|43175.8|43193.3|43173.3|2
1626437980000|2021-07-16 12:19:40|43197.5|43177.5|43195.8|43175.8|43198.3|43178.3|43194|43174|2
1626437990000|2021-07-16 12:19:50|||||||||2
1626438000000|2021-07-16 12:20:00|43197.5|43177.5|43203.3|43183.3|43203.3|43183.3|43197.5|43177.5|12
1626438010000|2021-07-16 12:20:10|43205|43185|43198.3|43178.3|43205.8|43185.8|43198.3|43178.3|4
1626438020000|2021-07-16 12:20:20|43200.8|43180.8|43200.8|43180.8|43202.5|43182.5|43198.3|43178.3|1
1626438030000|2021-07-16 12:20:30|43199|43179|43198.3|43178.3|43199|43179|43198.3|43178.3|6
1626438040000|2021-07-16 12:20:40|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43195.8|43175.8|14
1626438050000|2021-07-16 12:20:50|43200.8|43180.8|43203.3|43183.3|43204|43184|43200.8|43180.8|3
1626438060000|2021-07-16 12:21:00|43205.8|43185.8|43205.8|43185.8|43205.8|43185.8|43203.3|43183.3|6
1626438070000|2021-07-16 12:21:10|43203.3|43183.3|43205.8|43185.8|43205.8|43185.8|43203.3|43183.3|2
1626438080000|2021-07-16 12:21:20|43207.5|43187.5|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|5
1626438090000|2021-07-16 12:21:30|43204.8|43184.8|43210.8|43190.8|43210.8|43190.8|43203.3|43183.3|9
1626438100000|2021-07-16 12:21:40|43209|43189|43210.8|43190.8|43210.8|43190.8|43208.3|43188.3|5
1626438120000|2021-07-16 12:22:00|43209|43189|43208.3|43188.3|43209|43189|43208.3|43188.3|2
1626438130000|2021-07-16 12:22:10|||||||||2
1626438140000|2021-07-16 12:22:20|||||||||11
1626438150000|2021-07-16 12:22:30|43203.3|43183.3|43208.3|43188.3|43208.3|43188.3|43203.3|43183.3|9
1626438160000|2021-07-16 12:22:40|43207.5|43187.5|43203.3|43183.3|43208.3|43188.3|43203.3|43183.3|8
1626438170000|2021-07-16 12:22:50|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|6
1626438180000|2021-07-16 12:23:00|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43195.8|43175.8|3
1626438190000|2021-07-16 12:23:10|43199|43179|43203.3|43183.3|43203.3|43183.3|43198.3|43178.3|5
1626438200000|2021-07-16 12:23:20|43201.5|43181.5|43198.3|43178.3|43201.5|43181.5|43198.3|43178.3|11
1626438210000|2021-07-16 12:23:30|43193.3|43173.3|43193.3|43173.3|43198.3|43178.3|43193.3|43173.3|9
1626438220000|2021-07-16 12:23:40|43194|43174|43193.3|43173.3|43194|43174|43193.3|43173.3|6
1626438240000|2021-07-16 12:24:00|43190.8|43170.8|43189|43169|43190.8|43170.8|43189|43169|12
1626438250000|2021-07-16 12:24:10|43186.5|43166.5|43185.8|43165.8|43186.5|43166.5|43185.8|43165.8|0
1626438260000|2021-07-16 12:24:20|||||||||2
1626438270000|2021-07-16 12:24:30|43186.5|43166.5|43188.3|43168.3|43188.3|43168.3|43186.5|43166.5|1
1626438280000|2021-07-16 12:24:40|||||||||4
1626438300000|2021-07-16 12:25:00|43190|43170|43188.3|43168.3|43190|43170|43188.3|43168.3|5
1626438310000|2021-07-16 12:25:10|||||||||2
1626438320000|2021-07-16 12:25:20|||||||||1
1626438330000|2021-07-16 12:25:30|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|6
1626438340000|2021-07-16 12:25:40|43189.8|43169.8|43190.8|43170.8|43190.8|43170.8|43188.3|43168.3|10
1626438350000|2021-07-16 12:25:50|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|43193.3|43173.3|2
1626438360000|2021-07-16 12:26:00|43190.8|43170.8|43193.3|43173.3|43193.3|43173.3|43189|43169|4
1626438380000|2021-07-16 12:26:20|43189|43169|43188.3|43168.3|43189|43169|43188.3|43168.3|17
1626438390000|2021-07-16 12:26:30|||||||||1
1626438400000|2021-07-16 12:26:40|43184.8|43164.8|43180.8|43160.8|43184.8|43164.8|43180.8|43160.8|22
1626438410000|2021-07-16 12:26:50|43178.3|43158.3|43178.3|43158.3|43180.8|43160.8|43178.3|43158.3|4
1626438420000|2021-07-16 12:27:00|||||||||4
1626438430000|2021-07-16 12:27:10|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|4
1626438440000|2021-07-16 12:27:20|||||||||3
1626438450000|2021-07-16 12:27:30|43177.5|43157.5|43178.3|43158.3|43178.3|43158.3|43177.5|43157.5|2
1626438460000|2021-07-16 12:27:40|43180|43160|43180|43160|43180|43160|43178.3|43158.3|4
1626438470000|2021-07-16 12:27:50|43182.5|43162.5|43180|43160|43182.5|43162.5|43180|43160|1
1626438480000|2021-07-16 12:28:00|43178.3|43158.3|43182.5|43162.5|43182.5|43162.5|43178.3|43158.3|4
1626438500000|2021-07-16 12:28:20|43181.8|43161.8|43180|43160|43181.8|43161.8|43180|43160|9
1626438510000|2021-07-16 12:28:30|43182.5|43162.5|43185.8|43165.8|43185.8|43165.8|43182.5|43162.5|8
1626438530000|2021-07-16 12:28:50|||||||||1
1626438540000|2021-07-16 12:29:00|||||||||8
1626438560000|2021-07-16 12:29:20|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|3
1626438570000|2021-07-16 12:29:30|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|5
1626438580000|2021-07-16 12:29:40|43185|43165|43183.3|43163.3|43185|43165|43180.8|43160.8|17
1626438590000|2021-07-16 12:29:50|||||||||1
1626438600000|2021-07-16 12:30:00|43180.8|43160.8|43178.3|43158.3|43180.8|43160.8|43178.3|43158.3|2
1626438610000|2021-07-16 12:30:10|43175.8|43155.8|43168.3|43148.3|43178.3|43158.3|43168.3|43148.3|17
1626438620000|2021-07-16 12:30:20|43164.8|43144.8|43175.8|43155.8|43178.3|43158.3|43163.3|43143.3|18
1626438630000|2021-07-16 12:30:30|43176.5|43156.5|43180.8|43160.8|43183.3|43163.3|43176.5|43156.5|8
1626438640000|2021-07-16 12:30:40|43182.5|43162.5|43183.3|43163.3|43183.3|43163.3|43180.8|43160.8|1
1626438650000|2021-07-16 12:30:50|43185|43165|43188.3|43168.3|43188.3|43168.3|43183.3|43163.3|2
1626438660000|2021-07-16 12:31:00|||||||||5
1626438670000|2021-07-16 12:31:10|43186.5|43166.5|43185.8|43165.8|43186.5|43166.5|43185.8|43165.8|2
1626438680000|2021-07-16 12:31:20|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|2
1626438690000|2021-07-16 12:31:30|||||||||1
1626438700000|2021-07-16 12:31:40|43180.8|43160.8|43178.3|43158.3|43180.8|43160.8|43175.8|43155.8|10
1626438710000|2021-07-16 12:31:50|||||||||1
1626438720000|2021-07-16 12:32:00|43175.8|43155.8|43140.8|43120.8|43175.8|43155.8|43140.8|43120.8|27
1626438730000|2021-07-16 12:32:10|43139|43119|43148.3|43128.3|43148.3|43128.3|43138.3|43118.3|20
1626438740000|2021-07-16 12:32:20|43150.8|43130.8|43148.3|43128.3|43150.8|43130.8|43148.3|43128.3|8
1626438750000|2021-07-16 12:32:30|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|3
1626438760000|2021-07-16 12:32:40|43152.5|43132.5|43175.8|43155.8|43175.8|43155.8|43152.5|43132.5|21
1626438770000|2021-07-16 12:32:50|43177.5|43157.5|43183.3|43163.3|43183.3|43163.3|43177.5|43157.5|8
1626438780000|2021-07-16 12:33:00|43188.3|43168.3|43188.3|43168.3|43193.3|43173.3|43188.3|43168.3|9
1626438790000|2021-07-16 12:33:10|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|5
1626438800000|2021-07-16 12:33:20|43181.5|43161.5|43175.8|43155.8|43181.5|43161.5|43175.8|43155.8|4
1626438810000|2021-07-16 12:33:30|43174|43154|43173.3|43153.3|43174|43154|43173.3|43153.3|1
1626438830000|2021-07-16 12:33:50|43170.8|43150.8|43164|43144|43170.8|43150.8|43164|43144|11
1626438840000|2021-07-16 12:34:00|43162.3|43142.3|43158.3|43138.3|43162.3|43142.3|43158.3|43138.3|4
1626438850000|2021-07-16 12:34:10|43156.5|43136.5|43150.8|43130.8|43156.5|43136.5|43150.8|43130.8|4
1626438860000|2021-07-16 12:34:20|43155|43135|43155.8|43135.8|43155.8|43135.8|43155|43135|6
1626438870000|2021-07-16 12:34:30|||||||||4
1626438880000|2021-07-16 12:34:40|43153.3|43133.3|43145.8|43125.8|43153.3|43133.3|43145.8|43125.8|3
1626438890000|2021-07-16 12:34:50|43144|43124|43145.8|43125.8|43145.8|43125.8|43144|43124|5
1626438900000|2021-07-16 12:35:00|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|8
1626438910000|2021-07-16 12:35:10|43152.5|43132.5|43160|43140|43160|43140|43152.5|43132.5|3
1626438920000|2021-07-16 12:35:20|||||||||7
1626438930000|2021-07-16 12:35:30|43165.8|43145.8|43170|43150|43170|43150|43165.8|43145.8|0
1626438940000|2021-07-16 12:35:40|43172.5|43152.5|43173.3|43153.3|43175.8|43155.8|43172.5|43152.5|5
1626438950000|2021-07-16 12:35:50|43175|43155|43178.3|43158.3|43178.3|43158.3|43173.3|43153.3|2
1626438960000|2021-07-16 12:36:00|||||||||1
1626438970000|2021-07-16 12:36:10|||||||||9
1626438980000|2021-07-16 12:36:20|43176.5|43156.5|43178.3|43158.3|43178.3|43158.3|43176.5|43156.5|1
1626438990000|2021-07-16 12:36:30|43177.5|43157.5|43173.3|43153.3|43178.3|43158.3|43173.3|43153.3|2
1626439000000|2021-07-16 12:36:40|43175|43155|43178.3|43158.3|43178.3|43158.3|43175|43155|3
1626439010000|2021-07-16 12:36:50|||||||||2
1626439020000|2021-07-16 12:37:00|43179|43159|43178.3|43158.3|43180.8|43160.8|43178.3|43158.3|1
1626439030000|2021-07-16 12:37:10|43180|43160|43185.8|43165.8|43185.8|43165.8|43178.3|43158.3|4
1626439040000|2021-07-16 12:37:20|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|43183.3|43163.3|4
1626439050000|2021-07-16 12:37:30|43181.5|43161.5|43178.3|43158.3|43181.5|43161.5|43178.3|43158.3|1
1626439060000|2021-07-16 12:37:40|43175.8|43155.8|43173.3|43153.3|43175.8|43155.8|43173.3|43153.3|2
1626439070000|2021-07-16 12:37:50|43171.5|43151.5|43170.8|43150.8|43172.5|43152.5|43170.8|43150.8|2
1626439080000|2021-07-16 12:38:00|||||||||32
1626439090000|2021-07-16 12:38:10|43171.5|43151.5|43173.3|43153.3|43173.3|43153.3|43170.8|43150.8|3
1626439100000|2021-07-16 12:38:20|43170.8|43150.8|43175.8|43155.8|43175.8|43155.8|43170.8|43150.8|0
1626439120000|2021-07-16 12:38:40|43174|43154|43173.3|43153.3|43174|43154|43173.3|43153.3|3
1626439130000|2021-07-16 12:38:50|43179|43159|43183.3|43163.3|43183.3|43163.3|43179|43159|11
1626439140000|2021-07-16 12:39:00|43181.5|43161.5|43173.3|43153.3|43181.5|43161.5|43173.3|43153.3|4
1626439160000|2021-07-16 12:39:20|43172.5|43152.5|43170.8|43150.8|43173.3|43153.3|43170.8|43150.8|1
1626439180000|2021-07-16 12:39:40|43169|43149|43170.8|43150.8|43173.3|43153.3|43168.3|43148.3|5
1626439190000|2021-07-16 12:39:50|43170|43150|43170.8|43150.8|43170.8|43150.8|43170|43150|1
1626439200000|2021-07-16 12:40:00|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|1
1626439210000|2021-07-16 12:40:10|43170.8|43150.8|43160.8|43140.8|43170.8|43150.8|43160.8|43140.8|10
1626439220000|2021-07-16 12:40:20|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|43158.3|43138.3|1
1626439230000|2021-07-16 12:40:30|||||||||3
1626439240000|2021-07-16 12:40:40|43160.8|43140.8|43165.8|43145.8|43165.8|43145.8|43160.8|43140.8|15
1626439250000|2021-07-16 12:40:50|43168.3|43148.3|43170.8|43150.8|43170.8|43150.8|43168.3|43148.3|3
1626439260000|2021-07-16 12:41:00|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|2
1626439270000|2021-07-16 12:41:10|43178.3|43158.3|43178.3|43158.3|43178.3|43158.3|43175.8|43155.8|11
1626439280000|2021-07-16 12:41:20|43180|43160|43175.8|43155.8|43180|43160|43175.8|43155.8|3
1626439290000|2021-07-16 12:41:30|43173.3|43153.3|43178.3|43158.3|43178.3|43158.3|43164.8|43144.8|15
1626439300000|2021-07-16 12:41:40|43179|43159|43181.5|43161.5|43181.5|43161.5|43179|43159|4
1626439310000|2021-07-16 12:41:50|43179.8|43159.8|43179|43159|43179.8|43159.8|43179|43159|3
1626439320000|2021-07-16 12:42:00|43178.3|43158.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|5
1626439330000|2021-07-16 12:42:10|||||||||1
1626439340000|2021-07-16 12:42:20|43180.8|43160.8|43185.8|43165.8|43185.8|43165.8|43180|43160|8
1626439350000|2021-07-16 12:42:30|43187.5|43167.5|43193.3|43173.3|43193.3|43173.3|43187.5|43167.5|3
1626439360000|2021-07-16 12:42:40|43194|43174|43197.5|43177.5|43197.5|43177.5|43194|43174|5
1626439370000|2021-07-16 12:42:50|43195|43175|43197.5|43177.5|43197.5|43177.5|43195|43175|0
1626439380000|2021-07-16 12:43:00|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|2
1626439390000|2021-07-16 12:43:10|||||||||2
1626439400000|2021-07-16 12:43:20|||||||||10
1626439410000|2021-07-16 12:43:30|||||||||5
1626439420000|2021-07-16 12:43:40|43200.8|43180.8|43200.8|43180.8|43202.5|43182.5|43200.8|43180.8|2
1626439430000|2021-07-16 12:43:50|43202.5|43182.5|43208.3|43188.3|43208.3|43188.3|43200.8|43180.8|2
1626439440000|2021-07-16 12:44:00|43210|43190|43218.3|43198.3|43218.3|43198.3|43210|43190|12
1626439450000|2021-07-16 12:44:10|43216.5|43196.5|43218.3|43198.3|43220.8|43200.8|43215.8|43195.8|3
1626439470000|2021-07-16 12:44:30|43220.8|43200.8|43215.8|43195.8|43220.8|43200.8|43215.8|43195.8|6
1626439480000|2021-07-16 12:44:40|43213.3|43193.3|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|18
1626439490000|2021-07-16 12:44:50|43205.8|43185.8|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|3
1626439500000|2021-07-16 12:45:00|||||||||11
1626439510000|2021-07-16 12:45:10|43201.5|43181.5|43203.3|43183.3|43203.3|43183.3|43201.5|43181.5|2
1626439520000|2021-07-16 12:45:20|43201.5|43181.5|43203.3|43183.3|43203.3|43183.3|43201.5|43181.5|6
1626439530000|2021-07-16 12:45:30|||||||||2
1626439540000|2021-07-16 12:45:40|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|8
1626439550000|2021-07-16 12:45:50|43210|43190|43208.3|43188.3|43210|43190|43208.3|43188.3|5
1626439560000|2021-07-16 12:46:00|43207.5|43187.5|43198.3|43178.3|43207.5|43187.5|43198.3|43178.3|11
1626439570000|2021-07-16 12:46:10|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|1
1626439580000|2021-07-16 12:46:20|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43195.8|43175.8|2
1626439590000|2021-07-16 12:46:30|||||||||3
1626439600000|2021-07-16 12:46:40|43195.8|43175.8|43195.8|43175.8|43198.3|43178.3|43195.8|43175.8|4
1626439620000|2021-07-16 12:47:00|43197.5|43177.5|43198.3|43178.3|43198.3|43178.3|43193.3|43173.3|5
1626439640000|2021-07-16 12:47:20|43195.8|43175.8|43195.8|43175.8|43197.5|43177.5|43195.8|43175.8|4
1626439650000|2021-07-16 12:47:30|43193.3|43173.3|43198.3|43178.3|43198.3|43178.3|43193.3|43173.3|10
1626439660000|2021-07-16 12:47:40|43205|43185|43205.8|43185.8|43205.8|43185.8|43205|43185|3
1626439670000|2021-07-16 12:47:50|43208.3|43188.3|43208.3|43188.3|43210.8|43190.8|43208.3|43188.3|2
1626439680000|2021-07-16 12:48:00|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|43210.8|43190.8|6
1626439690000|2021-07-16 12:48:10|||||||||6
1626439700000|2021-07-16 12:48:20|43213.3|43193.3|43220.8|43200.8|43220.8|43200.8|43213.3|43193.3|11
1626439710000|2021-07-16 12:48:30|43218.3|43198.3|43213.3|43193.3|43220.8|43200.8|43213.3|43193.3|24
1626439720000|2021-07-16 12:48:40|43214|43194|43215.8|43195.8|43215.8|43195.8|43214|43194|2
1626439730000|2021-07-16 12:48:50|||||||||1
1626439740000|2021-07-16 12:49:00|43213.3|43193.3|43228.3|43208.3|43231.8|43211.8|43213.3|43193.3|37
1626439750000|2021-07-16 12:49:10|43232.5|43212.5|43228.3|43208.3|43233.3|43213.3|43228.3|43208.3|32
1626439760000|2021-07-16 12:49:20|43227.5|43207.5|43225|43205|43227.5|43207.5|43225|43205|2
1626439770000|2021-07-16 12:49:30|||||||||6
1626439780000|2021-07-16 12:49:40|43226.8|43206.8|43228.3|43208.3|43228.3|43208.3|43226.8|43206.8|11
1626439790000|2021-07-16 12:49:50|43230|43210|43228.3|43208.3|43230|43210|43228.3|43208.3|6
1626439800000|2021-07-16 12:50:00|43224|43204|43224|43204|43224|43204|43224|43204|13
1626439820000|2021-07-16 12:50:20|43223.3|43203.3|43221.5|43201.5|43223.3|43203.3|43221.5|43201.5|7
1626439830000|2021-07-16 12:50:30|43223.3|43203.3|43221.5|43201.5|43223.3|43203.3|43221.5|43201.5|2
1626439840000|2021-07-16 12:50:40|43223.3|43203.3|43221.5|43201.5|43223.3|43203.3|43221.5|43201.5|10
1626439860000|2021-07-16 12:51:00|43220.8|43200.8|43221.5|43201.5|43223.3|43203.3|43220.8|43200.8|3
1626439870000|2021-07-16 12:51:10|43220.8|43200.8|43217.3|43197.3|43220.8|43200.8|43217.3|43197.3|1
1626439880000|2021-07-16 12:51:20|43219|43199|43214|43194|43219|43199|43212.3|43192.3|4
1626439890000|2021-07-16 12:51:30|43212.3|43192.3|43214|43194|43214|43194|43212.3|43192.3|2
1626439900000|2021-07-16 12:51:40|43213.3|43193.3|43211.5|43191.5|43214|43194|43211.5|43191.5|11
1626439910000|2021-07-16 12:51:50|43210.8|43190.8|43209|43189|43210.8|43190.8|43209|43189|1
1626439920000|2021-07-16 12:52:00|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|3
1626439930000|2021-07-16 12:52:10|43211.5|43191.5|43210.8|43190.8|43211.5|43191.5|43209|43189|6
1626439940000|2021-07-16 12:52:20|43209|43189|43213.3|43193.3|43214|43194|43209|43189|5
1626439950000|2021-07-16 12:52:30|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|43218.3|43198.3|4
1626439960000|2021-07-16 12:52:40|43221.8|43201.8|43223.3|43203.3|43223.3|43203.3|43221.8|43201.8|2
1626439970000|2021-07-16 12:52:50|43225|43205|43223.3|43203.3|43225|43205|43223.3|43203.3|2
1626439980000|2021-07-16 12:53:00|43224|43204|43225.8|43205.8|43225.8|43205.8|43223.3|43203.3|1
1626439990000|2021-07-16 12:53:10|43223.3|43203.3|43224|43204|43224|43204|43223.3|43203.3|2
1626440000000|2021-07-16 12:53:20|43225.8|43205.8|43227.5|43207.5|43227.5|43207.5|43223.3|43203.3|11
1626440020000|2021-07-16 12:53:40|43224|43204|43209|43189|43224|43204|43209|43189|19
1626440030000|2021-07-16 12:53:50|43210.8|43190.8|43213.3|43193.3|43213.3|43193.3|43209|43189|4
1626440040000|2021-07-16 12:54:00|43216.5|43196.5|43220|43200|43220|43200|43216.5|43196.5|3
1626440060000|2021-07-16 12:54:20|43218.3|43198.3|43225|43205|43225|43205|43218.3|43198.3|7
1626440070000|2021-07-16 12:54:30|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|5
1626440080000|2021-07-16 12:54:40|43226.5|43206.5|43228.3|43208.3|43228.3|43208.3|43226.5|43206.5|4
1626440090000|2021-07-16 12:54:50|43225.8|43205.8|43225|43205|43228.3|43208.3|43223.3|43203.3|2
1626440100000|2021-07-16 12:55:00|43226.8|43206.8|43223.3|43203.3|43226.8|43206.8|43223.3|43203.3|2
1626440120000|2021-07-16 12:55:20|||||||||2
1626440140000|2021-07-16 12:55:40|43228.3|43208.3|43233.3|43213.3|43234|43214|43228.3|43208.3|10
1626440160000|2021-07-16 12:56:00|||||||||7
1626440170000|2021-07-16 12:56:10|43230|43210|43230.8|43210.8|43230.8|43210.8|43228.3|43208.3|4
1626440180000|2021-07-16 12:56:20|43232.5|43212.5|43233.3|43213.3|43233.3|43213.3|43232.5|43212.5|1
1626440190000|2021-07-16 12:56:30|||||||||6
1626440200000|2021-07-16 12:56:40|43229.8|43209.8|43228.3|43208.3|43229.8|43209.8|43228.3|43208.3|14
1626440210000|2021-07-16 12:56:50|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43228.3|43208.3|2
1626440220000|2021-07-16 12:57:00|43229|43209|43228.3|43208.3|43229|43209|43228.3|43208.3|9
1626440230000|2021-07-16 12:57:10|43229|43209|43230.8|43210.8|43230.8|43210.8|43228.3|43208.3|2
1626440240000|2021-07-16 12:57:20|43233.3|43213.3|43235|43215|43235|43215|43233.3|43213.3|6
1626440250000|2021-07-16 12:57:30|43233.3|43213.3|43238.3|43218.3|43238.3|43218.3|43233.3|43213.3|2
1626440260000|2021-07-16 12:57:40|43236.5|43216.5|43236.5|43216.5|43238.3|43218.3|43236.5|43216.5|8
1626440280000|2021-07-16 12:58:00|43234|43214|43230.8|43210.8|43235.8|43215.8|43228.3|43208.3|21
1626440290000|2021-07-16 12:58:10|43229|43209|43230.8|43210.8|43230.8|43210.8|43229|43209|0
1626440300000|2021-07-16 12:58:20|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|11
1626440310000|2021-07-16 12:58:30|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|43230.8|43210.8|4
1626440320000|2021-07-16 12:58:40|43232.5|43212.5|43230.8|43210.8|43233.3|43213.3|43230.8|43210.8|5
1626440330000|2021-07-16 12:58:50|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|7
1626440340000|2021-07-16 12:59:00|43251.5|43231.5|43258.3|43238.3|43258.3|43238.3|43251.5|43231.5|28
1626440350000|2021-07-16 12:59:10|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|5
1626440360000|2021-07-16 12:59:20|43256.5|43236.5|43258.3|43238.3|43259|43239|43256.5|43236.5|9
1626440370000|2021-07-16 12:59:30|43259|43239|43258.3|43238.3|43260.8|43240.8|43258.3|43238.3|4
1626440380000|2021-07-16 12:59:40|43260|43240|43260|43240|43260|43240|43260|43240|12
1626440390000|2021-07-16 12:59:50|43261.8|43241.8|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|8
1626440400000|2021-07-16 13:00:00|43265|43245|43278.3|43258.3|43283.3|43263.3|43260.8|43240.8|74
1626440410000|2021-07-16 13:00:10|43280.8|43260.8|43296.5|43276.5|43303.3|43283.3|43278.3|43258.3|39
1626440420000|2021-07-16 13:00:20|43294.8|43274.8|43305|43285|43305|43285|43288.3|43268.3|31
1626440430000|2021-07-16 13:00:30|43303.3|43283.3|43300|43280|43305|43285|43295.8|43275.8|15
1626440440000|2021-07-16 13:00:40|43298.3|43278.3|43298.3|43278.3|43300.8|43280.8|43293.3|43273.3|37
1626440450000|2021-07-16 13:00:50|43294.8|43274.8|43288.3|43268.3|43294.8|43274.8|43288.3|43268.3|27
1626440460000|2021-07-16 13:01:00|43283.3|43263.3|43288.3|43268.3|43291.5|43271.5|43280|43260|34
1626440470000|2021-07-16 13:01:10|43285|43265|43239|43219|43285|43265|43239|43219|36
1626440480000|2021-07-16 13:01:20|43240|43220|43253.3|43233.3|43255.8|43235.8|43240|43220|31
1626440490000|2021-07-16 13:01:30|43251.5|43231.5|43240.8|43220.8|43253.3|43233.3|43240.8|43220.8|18
1626440500000|2021-07-16 13:01:40|43239|43219|43240|43220|43240.8|43220.8|43238.3|43218.3|15
1626440510000|2021-07-16 13:01:50|43250|43230|43275|43255|43275|43255|43250|43230|25
1626440520000|2021-07-16 13:02:00|43273.3|43253.3|43266.5|43246.5|43273.3|43253.3|43263.3|43243.3|13
1626440530000|2021-07-16 13:02:10|43263.3|43243.3|43248.3|43228.3|43263.3|43243.3|43248.3|43228.3|20
1626440540000|2021-07-16 13:02:20|43245.8|43225.8|43266.5|43246.5|43266.5|43246.5|43245.8|43225.8|23
1626440550000|2021-07-16 13:02:30|43268.3|43248.3|43265.8|43245.8|43270.8|43250.8|43265.8|43245.8|7
1626440560000|2021-07-16 13:02:40|43263.3|43243.3|43253.3|43233.3|43263.3|43243.3|43253.3|43233.3|15
1626440570000|2021-07-16 13:02:50|||||||||2
1626440580000|2021-07-16 13:03:00|43255.8|43235.8|43285.8|43265.8|43285.8|43265.8|43255.8|43235.8|8
1626440590000|2021-07-16 13:03:10|43290|43270|43288.3|43268.3|43290|43270|43287.5|43267.5|8
1626440600000|2021-07-16 13:03:20|43285.8|43265.8|43283.3|43263.3|43288.3|43268.3|43280.8|43260.8|14
1626440610000|2021-07-16 13:03:30|43285.8|43265.8|43290.8|43270.8|43290.8|43270.8|43283.3|43263.3|20
1626440620000|2021-07-16 13:03:40|43293.3|43273.3|43310.8|43290.8|43312.5|43292.5|43293.3|43273.3|25
1626440630000|2021-07-16 13:03:50|43308.3|43288.3|43313.3|43293.3|43313.3|43293.3|43305.8|43285.8|29
1626440640000|2021-07-16 13:04:00|43318.3|43298.3|43324|43304|43326.8|43306.8|43318.3|43298.3|25
1626440650000|2021-07-16 13:04:10|43323.3|43303.3|43318.3|43298.3|43325.8|43305.8|43318.3|43298.3|41
1626440660000|2021-07-16 13:04:20|43315.8|43295.8|43320.8|43300.8|43322.5|43302.5|43315|43295|6
1626440670000|2021-07-16 13:04:30|43322.5|43302.5|43323.3|43303.3|43323.3|43303.3|43322.5|43302.5|4
1626440680000|2021-07-16 13:04:40|43325|43305|43328.3|43308.3|43330.8|43310.8|43323.3|43303.3|16
1626440690000|2021-07-16 13:04:50|43326.5|43306.5|43323.3|43303.3|43328.3|43308.3|43323.3|43303.3|9
1626440700000|2021-07-16 13:05:00|43328.3|43308.3|43328.3|43308.3|43335|43315|43325.8|43305.8|24
1626440710000|2021-07-16 13:05:10|43325.8|43305.8|43328.3|43308.3|43328.3|43308.3|43325.8|43305.8|10
1626440720000|2021-07-16 13:05:20|43323.3|43303.3|43323.3|43303.3|43330.8|43310.8|43323.3|43303.3|23
1626440730000|2021-07-16 13:05:30|43325.8|43305.8|43342.5|43322.5|43342.5|43322.5|43323.3|43303.3|55
1626440740000|2021-07-16 13:05:40|43340|43320|43343.3|43323.3|43344.3|43324.3|43340|43320|12
1626440750000|2021-07-16 13:05:50|43345|43325|43337.5|43317.5|43345|43325|43337.5|43317.5|13
1626440760000|2021-07-16 13:06:00|43335.8|43315.8|43328.3|43308.3|43335.8|43315.8|43328.3|43308.3|20
1626440770000|2021-07-16 13:06:10|43325.8|43305.8|43329|43309|43329|43309|43323.3|43303.3|12
1626440780000|2021-07-16 13:06:20|43331.5|43311.5|43330.8|43310.8|43333.3|43313.3|43330.8|43310.8|10
1626440790000|2021-07-16 13:06:30|43328.3|43308.3|43333.3|43313.3|43333.3|43313.3|43328.3|43308.3|10
1626440800000|2021-07-16 13:06:40|43335|43315|43330.8|43310.8|43335.8|43315.8|43330.8|43310.8|19
1626440810000|2021-07-16 13:06:50|43325.8|43305.8|43318.3|43298.3|43325.8|43305.8|43318.3|43298.3|13
1626440820000|2021-07-16 13:07:00|43314|43294|43308.3|43288.3|43314|43294|43308.3|43288.3|23
1626440830000|2021-07-16 13:07:10|43306.5|43286.5|43323.3|43303.3|43323.3|43303.3|43303.3|43283.3|18
1626440840000|2021-07-16 13:07:20|43321.5|43301.5|43308.3|43288.3|43321.5|43301.5|43308.3|43288.3|20
1626440850000|2021-07-16 13:07:30|43306.5|43286.5|43303.3|43283.3|43306.5|43286.5|43298.3|43278.3|19
1626440860000|2021-07-16 13:07:40|43302.5|43282.5|43303.3|43283.3|43303.3|43283.3|43300.8|43280.8|1
1626440870000|2021-07-16 13:07:50|43300.8|43280.8|43303.3|43283.3|43303.3|43283.3|43298.3|43278.3|8
1626440880000|2021-07-16 13:08:00|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|14
1626440890000|2021-07-16 13:08:10|43307.5|43287.5|43308.3|43288.3|43310.8|43290.8|43307.5|43287.5|10
1626440900000|2021-07-16 13:08:20|43305.8|43285.8|43306.5|43286.5|43308.3|43288.3|43305.8|43285.8|2
1626440910000|2021-07-16 13:08:30|43308.3|43288.3|43308.3|43288.3|43310.8|43290.8|43308.3|43288.3|23
1626440920000|2021-07-16 13:08:40|43300.8|43280.8|43280.8|43260.8|43300.8|43280.8|43280.8|43260.8|23
1626440930000|2021-07-16 13:08:50|43280|43260|43288.3|43268.3|43290.8|43270.8|43280|43260|10
1626440940000|2021-07-16 13:09:00|43289|43269|43284.8|43264.8|43289.8|43269.8|43284.8|43264.8|10
1626440950000|2021-07-16 13:09:10|43282.3|43262.3|43254.8|43234.8|43282.3|43262.3|43252.3|43232.3|28
1626440960000|2021-07-16 13:09:20|43255.5|43235.5|43257.3|43237.3|43259.8|43239.8|43254.8|43234.8|6
1626440970000|2021-07-16 13:09:30|43256.5|43236.5|43257.3|43237.3|43259.8|43239.8|43254.8|43234.8|14
1626440980000|2021-07-16 13:09:40|43259.8|43239.8|43262.3|43242.3|43264.8|43244.8|43259.8|43239.8|7
1626440990000|2021-07-16 13:09:50|43261.5|43241.5|43259.8|43239.8|43261.5|43241.5|43259.8|43239.8|10
1626441000000|2021-07-16 13:10:00|||||||||8
1626441010000|2021-07-16 13:10:10|43258|43238|43232.3|43212.3|43258|43238|43232.3|43212.3|28
1626441020000|2021-07-16 13:10:20|43229.8|43209.8|43234.8|43214.8|43234.8|43214.8|43227.3|43207.3|25
1626441030000|2021-07-16 13:10:30|||||||||8
1626441040000|2021-07-16 13:10:40|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|6
1626441050000|2021-07-16 13:10:50|43227.3|43207.3|43222.3|43202.3|43227.3|43207.3|43219.8|43199.8|21
1626441060000|2021-07-16 13:11:00|43223|43203|43225.5|43205.5|43229.8|43209.8|43219.8|43199.8|29
1626441070000|2021-07-16 13:11:10|43227.3|43207.3|43227.3|43207.3|43232.3|43212.3|43227.3|43207.3|12
1626441080000|2021-07-16 13:11:20|||||||||1
1626441090000|2021-07-16 13:11:30|43225.5|43205.5|43227.3|43207.3|43227.3|43207.3|43224|43204|15
1626441100000|2021-07-16 13:11:40|43229|43209|43232.3|43212.3|43232.3|43212.3|43229|43209|6
1626441110000|2021-07-16 13:11:50|43234|43214|43229.8|43209.8|43234.8|43214.8|43227.3|43207.3|10
1626441120000|2021-07-16 13:12:00|||||||||4
1626441130000|2021-07-16 13:12:10|43231.5|43211.5|43239.8|43219.8|43239.8|43219.8|43231.5|43211.5|22
1626441140000|2021-07-16 13:12:20|43237.3|43217.3|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|1
1626441150000|2021-07-16 13:12:30|43235.5|43215.5|43237.3|43217.3|43237.3|43217.3|43234.8|43214.8|9
1626441160000|2021-07-16 13:12:40|43235.5|43215.5|43222.3|43202.3|43235.5|43215.5|43222.3|43202.3|16
1626441170000|2021-07-16 13:12:50|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|4
1626441180000|2021-07-16 13:13:00|43218|43198|43194.8|43174.8|43219.8|43199.8|43194.8|43174.8|44
1626441190000|2021-07-16 13:13:10|43199|43179|43189.8|43169.8|43199|43179|43189.8|43169.8|18
1626441200000|2021-07-16 13:13:20|43184.8|43164.8|43204.8|43184.8|43204.8|43184.8|43183|43163|36
1626441210000|2021-07-16 13:13:30|43206.5|43186.5|43212.3|43192.3|43212.3|43192.3|43206.5|43186.5|8
1626441220000|2021-07-16 13:13:40|43209.8|43189.8|43204.8|43184.8|43209.8|43189.8|43204.8|43184.8|17
1626441230000|2021-07-16 13:13:50|43207.3|43187.3|43217.3|43197.3|43217.3|43197.3|43207.3|43187.3|14
1626441240000|2021-07-16 13:14:00|43214.8|43194.8|43219.8|43199.8|43219.8|43199.8|43214.8|43194.8|9
1626441250000|2021-07-16 13:14:10|43222.3|43202.3|43241.5|43221.5|43241.5|43221.5|43222.3|43202.3|16
1626441260000|2021-07-16 13:14:20|43240.5|43220.5|43239.8|43219.8|43242.3|43222.3|43239.8|43219.8|10
1626441270000|2021-07-16 13:14:30|43238|43218|43244.8|43224.8|43244.8|43224.8|43238|43218|13
1626441280000|2021-07-16 13:14:40|43240.5|43220.5|43240.5|43220.5|43242.3|43222.3|43239.8|43219.8|5
1626441290000|2021-07-16 13:14:50|43239.8|43219.8|43242.3|43222.3|43244.8|43224.8|43239.8|43219.8|5
1626441300000|2021-07-16 13:15:00|43243|43223|43264.8|43244.8|43269.8|43249.8|43243|43223|32
1626441310000|2021-07-16 13:15:10|43268.3|43248.3|43279.8|43259.8|43279.8|43259.8|43264.8|43244.8|24
1626441320000|2021-07-16 13:15:20|43286.5|43266.5|43294.8|43274.8|43298.3|43278.3|43286.5|43266.5|45
1626441330000|2021-07-16 13:15:30|43294|43274|43314|43294|43316.5|43296.5|43294|43274|35
1626441340000|2021-07-16 13:15:40|43314.8|43294.8|43314.8|43294.8|43315.5|43295.5|43309.8|43289.8|18
1626441350000|2021-07-16 13:15:50|43316.5|43296.5|43317.3|43297.3|43319.8|43299.8|43314.8|43294.8|19
1626441360000|2021-07-16 13:16:00|43314.8|43294.8|43307.3|43287.3|43314.8|43294.8|43304.8|43284.8|27
1626441370000|2021-07-16 13:16:10|43304.8|43284.8|43297.3|43277.3|43304.8|43284.8|43297.3|43277.3|19
1626441380000|2021-07-16 13:16:20|43299|43279|43299.8|43279.8|43299.8|43279.8|43299|43279|7
1626441390000|2021-07-16 13:16:30|43302.3|43282.3|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|12
1626441400000|2021-07-16 13:16:40|43301.5|43281.5|43297.3|43277.3|43304.8|43284.8|43297.3|43277.3|7
1626441410000|2021-07-16 13:16:50|43295.5|43275.5|43294.8|43274.8|43295.5|43275.5|43294.8|43274.8|3
1626441420000|2021-07-16 13:17:00|43297.3|43277.3|43297.3|43277.3|43297.3|43277.3|43294.8|43274.8|11
1626441430000|2021-07-16 13:17:10|43296.5|43276.5|43294.8|43274.8|43297.3|43277.3|43294.8|43274.8|9
1626441440000|2021-07-16 13:17:20|43297.3|43277.3|43299|43279|43299|43279|43292.3|43272.3|10
1626441450000|2021-07-16 13:17:30|43299.8|43279.8|43301.5|43281.5|43301.5|43281.5|43299.8|43279.8|4
1626441460000|2021-07-16 13:17:40|43303.3|43283.3|43301.5|43281.5|43305.8|43285.8|43301.5|43281.5|2
1626441470000|2021-07-16 13:17:50|43303.3|43283.3|43301.5|43281.5|43304|43284|43301.5|43281.5|5
1626441480000|2021-07-16 13:18:00|43304|43284|43305.8|43285.8|43305.8|43285.8|43304|43284|0
1626441490000|2021-07-16 13:18:10|43301.5|43281.5|43301.5|43281.5|43303.3|43283.3|43301.5|43281.5|2
1626441500000|2021-07-16 13:18:20|43302.3|43282.3|43304|43284|43304|43284|43302.3|43282.3|3
1626441510000|2021-07-16 13:18:30|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|43304.8|43284.8|4
1626441520000|2021-07-16 13:18:40|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|43306.5|43286.5|2
1626441530000|2021-07-16 13:18:50|43308.3|43288.3|43312.3|43292.3|43312.3|43292.3|43308.3|43288.3|2
1626441540000|2021-07-16 13:19:00|43314|43294|43312.3|43292.3|43314.8|43294.8|43312.3|43292.3|5
1626441550000|2021-07-16 13:19:10|43310.5|43290.5|43307.3|43287.3|43310.5|43290.5|43307.3|43287.3|2
1626441560000|2021-07-16 13:19:20|||||||||1
1626441570000|2021-07-16 13:19:30|43304.8|43284.8|43299.8|43279.8|43304.8|43284.8|43297.3|43277.3|12
1626441580000|2021-07-16 13:19:40|43301.5|43281.5|43307.3|43287.3|43307.3|43287.3|43301.5|43281.5|3
1626441590000|2021-07-16 13:19:50|43305.5|43285.5|43305.5|43285.5|43306.5|43286.5|43304.8|43284.8|4
1626441600000|2021-07-16 13:20:00|43304.8|43284.8|43302.3|43282.3|43307.3|43287.3|43302.3|43282.3|14
1626441610000|2021-07-16 13:20:10|43299.8|43279.8|43307.3|43287.3|43307.3|43287.3|43299.8|43279.8|5
1626441620000|2021-07-16 13:20:20|43309|43289|43299.8|43279.8|43309.8|43289.8|43299.8|43279.8|8
1626441630000|2021-07-16 13:20:30|||||||||1
1626441640000|2021-07-16 13:20:40|43300.5|43280.5|43299.8|43279.8|43300.5|43280.5|43299.8|43279.8|1
1626441650000|2021-07-16 13:20:50|43302.3|43282.3|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|1
1626441660000|2021-07-16 13:21:00|43302.3|43282.3|43304.8|43284.8|43304.8|43284.8|43302.3|43282.3|2
1626441670000|2021-07-16 13:21:10|43304|43284|43299.8|43279.8|43304|43284|43299.8|43279.8|9
1626441680000|2021-07-16 13:21:20|43297.3|43277.3|43292.3|43272.3|43297.3|43277.3|43292.3|43272.3|9
1626441690000|2021-07-16 13:21:30|43290.5|43270.5|43284.8|43264.8|43290.5|43270.5|43284.8|43264.8|7
1626441700000|2021-07-16 13:21:40|43288.3|43268.3|43284.8|43264.8|43289|43269|43284.8|43264.8|16
1626441710000|2021-07-16 13:21:50|43281.3|43261.3|43279.8|43259.8|43281.5|43261.5|43279.8|43259.8|9
1626441720000|2021-07-16 13:22:00|43278|43258|43274.8|43254.8|43278|43258|43274.8|43254.8|15
1626441730000|2021-07-16 13:22:10|43274|43254|43272.3|43252.3|43274|43254|43264|43244|22
1626441740000|2021-07-16 13:22:20|43274|43254|43274|43254|43276.5|43256.5|43274|43254|7
1626441750000|2021-07-16 13:22:30|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274|43254|12
1626441760000|2021-07-16 13:22:40|43274.8|43254.8|43274.8|43254.8|43274.8|43254.8|43274|43254|3
1626441770000|2021-07-16 13:22:50|43276.5|43256.5|43274.8|43254.8|43276.5|43256.5|43274.8|43254.8|6
1626441780000|2021-07-16 13:23:00|43274|43254|43288.3|43268.3|43288.3|43268.3|43274|43254|6
1626441790000|2021-07-16 13:23:10|43286.5|43266.5|43287.3|43267.3|43287.3|43267.3|43286.5|43266.5|13
1626441800000|2021-07-16 13:23:20|43288|43268|43287.3|43267.3|43288|43268|43287.3|43267.3|5
1626441810000|2021-07-16 13:23:30|43284.8|43264.8|43279.8|43259.8|43284.8|43264.8|43279.8|43259.8|3
1626441820000|2021-07-16 13:23:40|43277.3|43257.3|43274.8|43254.8|43277.3|43257.3|43272.3|43252.3|7
1626441830000|2021-07-16 13:23:50|43276.5|43256.5|43274.8|43254.8|43277.3|43257.3|43274.8|43254.8|0
1626441840000|2021-07-16 13:24:00|43277.3|43257.3|43277.3|43257.3|43279|43259|43277.3|43257.3|2
1626441850000|2021-07-16 13:24:10|43275.5|43255.5|43269.8|43249.8|43275.5|43255.5|43269.8|43249.8|9
1626441860000|2021-07-16 13:24:20|||||||||1
1626441870000|2021-07-16 13:24:30|43269|43249|43267.3|43247.3|43269|43249|43267.3|43247.3|4
1626441880000|2021-07-16 13:24:40|43265.5|43245.5|43259.8|43239.8|43265.5|43245.5|43259.8|43239.8|4
1626441890000|2021-07-16 13:24:50|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|43262.3|43242.3|1
1626441900000|2021-07-16 13:25:00|43264|43244|43269|43249|43269|43249|43264|43244|6
1626441910000|2021-07-16 13:25:10|43269.8|43249.8|43268|43248|43269.8|43249.8|43268|43248|4
1626441920000|2021-07-16 13:25:20|43269.8|43249.8|43268|43248|43271.5|43251.5|43268|43248|3
1626441930000|2021-07-16 13:25:30|43267.3|43247.3|43262.3|43242.3|43267.3|43247.3|43262.3|43242.3|10
1626441940000|2021-07-16 13:25:40|43263|43243|43262.3|43242.3|43263|43243|43262.3|43242.3|0
1626441950000|2021-07-16 13:25:50|43259.8|43239.8|43259.8|43239.8|43263|43243|43259.8|43239.8|38
1626441960000|2021-07-16 13:26:00|||||||||16
1626441970000|2021-07-16 13:26:10|43257.3|43237.3|43254.8|43234.8|43257.3|43237.3|43254.8|43234.8|25
1626441980000|2021-07-16 13:26:20|43257.3|43237.3|43229.8|43209.8|43257.3|43237.3|43229.8|43209.8|23
1626441990000|2021-07-16 13:26:30|43232.3|43212.3|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|2
1626442000000|2021-07-16 13:26:40|43230.5|43210.5|43229.8|43209.8|43232.3|43212.3|43229.8|43209.8|2
1626442010000|2021-07-16 13:26:50|43232.3|43212.3|43236.5|43216.5|43236.5|43216.5|43232.3|43212.3|8
1626442020000|2021-07-16 13:27:00|43237.3|43217.3|43241.5|43221.5|43241.5|43221.5|43237.3|43217.3|5
1626442030000|2021-07-16 13:27:10|43242.3|43222.3|43239.8|43219.8|43242.3|43222.3|43239.8|43219.8|5
1626442040000|2021-07-16 13:27:20|43242.3|43222.3|43242.3|43222.3|43244.8|43224.8|43242.3|43222.3|3
1626442050000|2021-07-16 13:27:30|43244.8|43224.8|43247.3|43227.3|43247.3|43227.3|43242.3|43222.3|6
1626442060000|2021-07-16 13:27:40|43249|43229|43249.8|43229.8|43249.8|43229.8|43248|43228|7
1626442070000|2021-07-16 13:27:50|43252.3|43232.3|43249.8|43229.8|43252.3|43232.3|43249.8|43229.8|2
1626442090000|2021-07-16 13:28:10|43252.3|43232.3|43264.8|43244.8|43264.8|43244.8|43252.3|43232.3|16
1626442100000|2021-07-16 13:28:20|43266.5|43246.5|43264.8|43244.8|43266.5|43246.5|43264.8|43244.8|0
1626442110000|2021-07-16 13:28:30|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|1
1626442120000|2021-07-16 13:28:40|43269|43249|43269.8|43249.8|43270.5|43250.5|43269|43249|7
1626442130000|2021-07-16 13:28:50|43272.3|43252.3|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|2
1626442140000|2021-07-16 13:29:00|43274.8|43254.8|43279.8|43259.8|43279.8|43259.8|43274.8|43254.8|4
1626442150000|2021-07-16 13:29:10|43277.3|43257.3|43279|43259|43279|43259|43277.3|43257.3|10
1626442160000|2021-07-16 13:29:20|43276.5|43256.5|43279|43259|43279|43259|43275.5|43255.5|6
1626442170000|2021-07-16 13:29:30|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|4
1626442180000|2021-07-16 13:29:40|43274.8|43254.8|43277.3|43257.3|43277.3|43257.3|43274.8|43254.8|0
1626442190000|2021-07-16 13:29:50|43274.8|43254.8|43269.8|43249.8|43274.8|43254.8|43269.8|43249.8|16
1626442200000|2021-07-16 13:30:00|43266.3|43246.3|43281.3|43261.3|43283|43263|43258|43238|18
1626442210000|2021-07-16 13:30:10|43279.8|43259.8|43299.8|43279.8|43304.8|43284.8|43279.8|43259.8|20
1626442220000|2021-07-16 13:30:20|43297.3|43277.3|43294.8|43274.8|43301.5|43281.5|43294.8|43274.8|20
1626442230000|2021-07-16 13:30:30|43292.3|43272.3|43259.8|43239.8|43292.3|43272.3|43259.8|43239.8|20
1626442240000|2021-07-16 13:30:40|43253|43233|43243|43223|43253|43233|43237.3|43217.3|30
1626442250000|2021-07-16 13:30:50|43242.3|43222.3|43235.5|43215.5|43242.3|43222.3|43229|43209|21
1626442260000|2021-07-16 13:31:00|43237.3|43217.3|43217.3|43197.3|43242.3|43222.3|43217.3|43197.3|20
1626442270000|2021-07-16 13:31:10|43214.8|43194.8|43222.3|43202.3|43222.3|43202.3|43212.3|43192.3|15
1626442280000|2021-07-16 13:31:20|43220.5|43200.5|43214.8|43194.8|43220.5|43200.5|43207.3|43187.3|23
1626442290000|2021-07-16 13:31:30|43208.8|43188.8|43217.3|43197.3|43217.3|43197.3|43208.8|43188.8|13
1626442300000|2021-07-16 13:31:40|43224|43204|43229.8|43209.8|43229.8|43209.8|43224|43204|21
1626442310000|2021-07-16 13:31:50|43232.3|43212.3|43242.3|43222.3|43242.3|43222.3|43232.3|43212.3|6
1626442320000|2021-07-16 13:32:00|43240.5|43220.5|43234.8|43214.8|43247.3|43227.3|43234.8|43214.8|16
1626442330000|2021-07-16 13:32:10|43233|43213|43227.3|43207.3|43234.8|43214.8|43224.8|43204.8|10
1626442340000|2021-07-16 13:32:20|43225.5|43205.5|43224.8|43204.8|43227.3|43207.3|43222.3|43202.3|7
1626442350000|2021-07-16 13:32:30|43227.3|43207.3|43229.8|43209.8|43229.8|43209.8|43224.8|43204.8|3
1626442360000|2021-07-16 13:32:40|43224.8|43204.8|43239.8|43219.8|43239.8|43219.8|43224.8|43204.8|8
1626442370000|2021-07-16 13:32:50|43238|43218|43224.8|43204.8|43238|43218|43224.8|43204.8|6
1626442380000|2021-07-16 13:33:00|43226.5|43206.5|43227.3|43207.3|43231.5|43211.5|43226.5|43206.5|6
1626442390000|2021-07-16 13:33:10|43222.3|43202.3|43223.8|43203.8|43227.3|43207.3|43222.3|43202.3|2
1626442400000|2021-07-16 13:33:20|43222.3|43202.3|43233.2|43213.2|43233.2|43213.2|43222.3|43202.3|5
1626442410000|2021-07-16 13:33:30|43234|43214|43244.8|43224.8|43248.2|43228.2|43234|43214|10
1626442420000|2021-07-16 13:33:40|43243|43223|43242.3|43222.3|43243|43223|43239.8|43219.8|2
1626442430000|2021-07-16 13:33:50|43244.8|43224.8|43252.3|43232.3|43252.3|43232.3|43244.8|43224.8|6
1626442440000|2021-07-16 13:34:00|43249.8|43229.8|43247.3|43227.3|43252.3|43232.3|43247.3|43227.3|8
1626442450000|2021-07-16 13:34:10|43244.8|43224.8|43249.8|43229.8|43249.8|43229.8|43244.8|43224.8|3
1626442460000|2021-07-16 13:34:20|43247.3|43227.3|43234.8|43214.8|43247.3|43227.3|43232.3|43212.3|6
1626442470000|2021-07-16 13:34:30|43239.8|43219.8|43244.7|43224.7|43244.7|43224.7|43239.7|43219.7|4
1626442480000|2021-07-16 13:34:40|43246.5|43226.5|43260.5|43240.5|43264.7|43244.7|43246.5|43226.5|20
1626442490000|2021-07-16 13:34:50|43263|43243|43257.2|43237.2|43264.7|43244.7|43254.7|43234.7|6
1626442500000|2021-07-16 13:35:00|43259.7|43239.7|43267.2|43247.2|43267.2|43247.2|43259.7|43239.7|9
1626442510000|2021-07-16 13:35:10|43264.7|43244.7|43262.2|43242.2|43267.2|43247.2|43261.5|43241.5|3
1626442520000|2021-07-16 13:35:20|43261.5|43241.5|43239.7|43219.7|43261.5|43241.5|43239|43219|8
1626442530000|2021-07-16 13:35:30|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|1
1626442540000|2021-07-16 13:35:40|43242.2|43222.2|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|5
1626442550000|2021-07-16 13:35:50|43237.2|43217.2|43232.2|43212.2|43237.2|43217.2|43229.7|43209.7|7
1626442560000|2021-07-16 13:36:00|43234|43214|43247.2|43227.2|43247.2|43227.2|43234|43214|11
1626442570000|2021-07-16 13:36:10|43249|43229|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|7
1626442580000|2021-07-16 13:36:20|43244.7|43224.7|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|4
1626442590000|2021-07-16 13:36:30|43249.7|43229.7|43242.2|43222.2|43249.7|43229.7|43242.2|43222.2|5
1626442600000|2021-07-16 13:36:40|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43234.7|43214.7|2
1626442610000|2021-07-16 13:36:50|43242.2|43222.2|43247.2|43227.2|43247.2|43227.2|43242.2|43222.2|2
1626442620000|2021-07-16 13:37:00|43244.7|43224.7|43239.7|43219.7|43244.7|43224.7|43239.7|43219.7|13
1626442630000|2021-07-16 13:37:10|43241.5|43221.5|43249.7|43229.7|43249.7|43229.7|43241.5|43221.5|5
1626442640000|2021-07-16 13:37:20|43251.5|43231.5|43254.7|43234.7|43256.5|43236.5|43251.5|43231.5|9
1626442650000|2021-07-16 13:37:30|43253|43233|43252.2|43232.2|43253|43233|43247.2|43227.2|6
1626442660000|2021-07-16 13:37:40|43254.7|43234.7|43257.2|43237.2|43259.7|43239.7|43254.7|43234.7|6
1626442670000|2021-07-16 13:37:50|43256.5|43236.5|43256.5|43236.5|43259|43239|43256.5|43236.5|3
1626442680000|2021-07-16 13:38:00|43258.2|43238.2|43259.7|43239.7|43261.5|43241.5|43256.5|43236.5|7
1626442690000|2021-07-16 13:38:10|43258|43238|43256.5|43236.5|43258|43238|43254.7|43234.7|6
1626442700000|2021-07-16 13:38:20|43254.7|43234.7|43266.5|43246.5|43269.7|43249.7|43254.7|43234.7|12
1626442710000|2021-07-16 13:38:30|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|5
1626442720000|2021-07-16 13:38:40|43267.2|43247.2|43264.7|43244.7|43267.2|43247.2|43264.7|43244.7|3
1626442730000|2021-07-16 13:38:50|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|4
1626442740000|2021-07-16 13:39:00|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|7
1626442750000|2021-07-16 13:39:10|43264.7|43244.7|43267.2|43247.2|43267.2|43247.2|43262.2|43242.2|8
1626442760000|2021-07-16 13:39:20|43264.7|43244.7|43257.2|43237.2|43264.7|43244.7|43257.2|43237.2|8
1626442770000|2021-07-16 13:39:30|43255.5|43235.5|43259.7|43239.7|43259.7|43239.7|43254.7|43234.7|9
1626442780000|2021-07-16 13:39:40|43256.5|43236.5|43261.5|43241.5|43261.5|43241.5|43256.5|43236.5|3
1626442790000|2021-07-16 13:39:50|43264|43244|43259.7|43239.7|43264|43244|43259.7|43239.7|1
1626442800000|2021-07-16 13:40:00|43259|43239|43257.2|43237.2|43261.5|43241.5|43257.2|43237.2|4
1626442810000|2021-07-16 13:40:10|43259|43239|43279.7|43259.7|43279.7|43259.7|43257.2|43237.2|31
1626442820000|2021-07-16 13:40:20|43277.2|43257.2|43284.7|43264.7|43288|43268|43277.2|43257.2|4
1626442830000|2021-07-16 13:40:30|43286.5|43266.5|43279.7|43259.7|43286.5|43266.5|43279.7|43259.7|34
1626442840000|2021-07-16 13:40:40|43278|43258|43274.7|43254.7|43279.7|43259.7|43274.7|43254.7|4
1626442850000|2021-07-16 13:40:50|43271.5|43251.5|43264.7|43244.7|43272.2|43252.2|43264.7|43244.7|10
1626442860000|2021-07-16 13:41:00|43263|43243|43272.2|43252.2|43272.2|43252.2|43259.7|43239.7|12
1626442870000|2021-07-16 13:41:10|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43267.2|43247.2|6
1626442880000|2021-07-16 13:41:20|43267.2|43247.2|43269.7|43249.7|43272.2|43252.2|43267.2|43247.2|2
1626442890000|2021-07-16 13:41:30|43271.5|43251.5|43269.7|43249.7|43274.7|43254.7|43269.7|43249.7|8
1626442900000|2021-07-16 13:41:40|||||||||3
1626442920000|2021-07-16 13:42:00|43270.5|43250.5|43269.7|43249.7|43270.5|43250.5|43269.7|43249.7|10
1626442930000|2021-07-16 13:42:10|43265.5|43245.5|43249.7|43229.7|43265.5|43245.5|43244.7|43224.7|37
1626442940000|2021-07-16 13:42:20|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43242.2|43222.2|6
1626442950000|2021-07-16 13:42:30|43242.2|43222.2|43239.7|43219.7|43242.2|43222.2|43237.2|43217.2|12
1626442960000|2021-07-16 13:42:40|43242.2|43222.2|43242.2|43222.2|43244.7|43224.7|43239|43219|1
1626442970000|2021-07-16 13:42:50|43239.7|43219.7|43245.5|43225.5|43245.5|43225.5|43234.7|43214.7|15
1626442980000|2021-07-16 13:43:00|43248|43228|43259.7|43239.7|43259.7|43239.7|43247.2|43227.2|11
1626442990000|2021-07-16 13:43:10|43258|43238|43252.2|43232.2|43258|43238|43250.5|43230.5|4
1626443000000|2021-07-16 13:43:20|||||||||1
1626443010000|2021-07-16 13:43:30|43249.7|43229.7|43239.7|43219.7|43249.7|43229.7|43239.7|43219.7|7
1626443020000|2021-07-16 13:43:40|43238|43218|43249.7|43229.7|43249.7|43229.7|43237.2|43217.2|6
1626443030000|2021-07-16 13:43:50|43252.2|43232.2|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|2
1626443040000|2021-07-16 13:44:00|43251.2|43231.2|43248|43228|43251.2|43231.2|43248|43228|12
1626443050000|2021-07-16 13:44:10|43247.2|43227.2|43237.2|43217.2|43247.2|43227.2|43237.2|43217.2|8
1626443060000|2021-07-16 13:44:20|43235.5|43215.5|43222.2|43202.2|43235.5|43215.5|43222.2|43202.2|25
1626443070000|2021-07-16 13:44:30|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|12
1626443080000|2021-07-16 13:44:40|43218|43198|43217.2|43197.2|43218|43198|43209.7|43189.7|24
1626443090000|2021-07-16 13:44:50|43215.5|43195.5|43222.2|43202.2|43222.2|43202.2|43212.2|43192.2|8
1626443100000|2021-07-16 13:45:00|43219.7|43199.7|43219.7|43199.7|43224|43204|43218|43198|32
1626443110000|2021-07-16 13:45:10|43221.5|43201.5|43227.2|43207.2|43229.7|43209.7|43221.5|43201.5|8
1626443120000|2021-07-16 13:45:20|43225.5|43205.5|43229.7|43209.7|43229.7|43209.7|43222.2|43202.2|9
1626443130000|2021-07-16 13:45:30|43227.2|43207.2|43229.7|43209.7|43232.2|43212.2|43227.2|43207.2|11
1626443140000|2021-07-16 13:45:40|43228|43208|43231.5|43211.5|43231.5|43211.5|43224|43204|4
1626443150000|2021-07-16 13:45:50|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43227.2|43207.2|2
1626443160000|2021-07-16 13:46:00|43227.2|43207.2|43213|43193|43227.2|43207.2|43213|43193|10
1626443170000|2021-07-16 13:46:10|43211.2|43191.2|43197.2|43177.2|43211.2|43191.2|43195.5|43175.5|15
1626443180000|2021-07-16 13:46:20|43199.7|43179.7|43197.2|43177.2|43199.7|43179.7|43194.7|43174.7|5
1626443190000|2021-07-16 13:46:30|43195.5|43175.5|43199.7|43179.7|43201.5|43181.5|43193|43173|9
1626443200000|2021-07-16 13:46:40|43203.2|43183.2|43204.7|43184.7|43209.7|43189.7|43203.2|43183.2|13
1626443210000|2021-07-16 13:46:50|43206.5|43186.5|43197.2|43177.2|43207.2|43187.2|43197.2|43177.2|9
1626443220000|2021-07-16 13:47:00|43192.2|43172.2|43173|43153|43192.2|43172.2|43170.5|43150.5|27
1626443230000|2021-07-16 13:47:10|43174.7|43154.7|43184.7|43164.7|43187.2|43167.2|43173|43153|12
1626443240000|2021-07-16 13:47:20|43183|43163|43180.5|43160.5|43184.7|43164.7|43179.7|43159.7|7
1626443250000|2021-07-16 13:47:30|43179.7|43159.7|43184.7|43164.7|43184.7|43164.7|43175.5|43155.5|13
1626443260000|2021-07-16 13:47:40|43183|43163|43179.7|43159.7|43184.7|43164.7|43179.7|43159.7|14
1626443270000|2021-07-16 13:47:50|43182.2|43162.2|43172.2|43152.2|43183|43163|43172.2|43152.2|30
1626443280000|2021-07-16 13:48:00|43173|43153|43185.5|43165.5|43185.5|43165.5|43169.7|43149.7|18
1626443290000|2021-07-16 13:48:10|43183|43163|43186.5|43166.5|43190.5|43170.5|43183|43163|15
1626443300000|2021-07-16 13:48:20|43188|43168|43193|43173|43193|43173|43187.2|43167.2|4
1626443310000|2021-07-16 13:48:30|43191.2|43171.2|43192.2|43172.2|43194.7|43174.7|43190.5|43170.5|6
1626443320000|2021-07-16 13:48:40|43190.5|43170.5|43183|43163|43190.5|43170.5|43183|43163|7
1626443330000|2021-07-16 13:48:50|43180.5|43160.5|43182.2|43162.2|43184.7|43164.7|43180.5|43160.5|4
1626443340000|2021-07-16 13:49:00|43179.7|43159.7|43177.2|43157.2|43182.2|43162.2|43177.2|43157.2|17
1626443350000|2021-07-16 13:49:10|43174.7|43154.7|43177.2|43157.2|43177.2|43157.2|43168|43148|31
1626443360000|2021-07-16 13:49:20|43178|43158|43177.2|43157.2|43179.7|43159.7|43175.5|43155.5|4
1626443370000|2021-07-16 13:49:30|43179.7|43159.7|43177.2|43157.2|43179.7|43159.7|43174.7|43154.7|6
1626443380000|2021-07-16 13:49:40|43179|43159|43178|43158|43180.5|43160.5|43178|43158|12
1626443390000|2021-07-16 13:49:50|43176.2|43156.2|43177.2|43157.2|43179.7|43159.7|43164.7|43144.7|34
1626443400000|2021-07-16 13:50:00|43179|43159|43164.7|43144.7|43179|43159|43164|43144|9
1626443410000|2021-07-16 13:50:10|43163|43143|43168|43148|43171.2|43151.2|43163|43143|7
1626443420000|2021-07-16 13:50:20|43167.2|43147.2|43159.7|43139.7|43167.2|43147.2|43157.2|43137.2|9
1626443430000|2021-07-16 13:50:30|43157.2|43137.2|43169.7|43149.7|43169.7|43149.7|43154.7|43134.7|12
1626443440000|2021-07-16 13:50:40|43170.5|43150.5|43174.7|43154.7|43174.7|43154.7|43169.7|43149.7|4
1626443450000|2021-07-16 13:50:50|43176.5|43156.5|43186.5|43166.5|43189.7|43169.7|43176.5|43156.5|10
1626443460000|2021-07-16 13:51:00|43187.2|43167.2|43189.7|43169.7|43191.5|43171.5|43184.7|43164.7|17
1626443470000|2021-07-16 13:51:10|43189|43169|43184.7|43164.7|43189|43169|43179.7|43159.7|8
1626443480000|2021-07-16 13:51:20|43186.5|43166.5|43179.7|43159.7|43187.2|43167.2|43179.7|43159.7|6
1626443490000|2021-07-16 13:51:30|43183.2|43163.2|43187.2|43167.2|43187.2|43167.2|43183.2|43163.2|2
1626443500000|2021-07-16 13:51:40|43189.7|43169.7|43189|43169|43189.7|43169.7|43189|43169|31
1626443510000|2021-07-16 13:51:50|43189.7|43169.7|43191.5|43171.5|43194.7|43174.7|43186.5|43166.5|17
1626443520000|2021-07-16 13:52:00|43192.2|43172.2|43213.2|43193.2|43213.2|43193.2|43191.5|43171.5|29
1626443530000|2021-07-16 13:52:10|43213|43193|43212.2|43192.2|43214.7|43194.7|43209.7|43189.7|10
1626443540000|2021-07-16 13:52:20|43207.2|43187.2|43206.5|43186.5|43207.2|43187.2|43204.7|43184.7|7
1626443550000|2021-07-16 13:52:30|43208.2|43188.2|43209.7|43189.7|43211.2|43191.2|43208.2|43188.2|12
1626443560000|2021-07-16 13:52:40|43204.7|43184.7|43188|43168|43204.7|43184.7|43188|43168|9
1626443570000|2021-07-16 13:52:50|43186.2|43166.2|43194|43174|43194|43174|43181.2|43161.2|6
1626443580000|2021-07-16 13:53:00|43196.5|43176.5|43194.7|43174.7|43199.7|43179.7|43193|43173|3
1626443590000|2021-07-16 13:53:10|43198|43178|43209.7|43189.7|43209.7|43189.7|43198|43178|11
1626443600000|2021-07-16 13:53:20|43212.2|43192.2|43209|43189|43213|43193|43209|43189|7
1626443610000|2021-07-16 13:53:30|43207.2|43187.2|43207.2|43187.2|43208|43188|43204.7|43184.7|4
1626443620000|2021-07-16 13:53:40|43204.7|43184.7|43187.2|43167.2|43204.7|43184.7|43187.2|43167.2|21
1626443630000|2021-07-16 13:53:50|43184.7|43164.7|43186.5|43166.5|43189.7|43169.7|43184.7|43164.7|0
1626443640000|2021-07-16 13:54:00|43184.7|43164.7|43201.5|43181.5|43201.5|43181.5|43184.7|43164.7|19
1626443650000|2021-07-16 13:54:10|43199|43179|43204.7|43184.7|43204.7|43184.7|43199|43179|4
1626443660000|2021-07-16 13:54:20|||||||||2
1626443670000|2021-07-16 13:54:30|43203|43183|43202.2|43182.2|43204.7|43184.7|43202.2|43182.2|1
1626443680000|2021-07-16 13:54:40|43204|43184|43211.5|43191.5|43211.5|43191.5|43204|43184|14
1626443690000|2021-07-16 13:54:50|43209.7|43189.7|43211.5|43191.5|43214.7|43194.7|43209.7|43189.7|2
1626443700000|2021-07-16 13:55:00|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43209.7|43189.7|3
1626443710000|2021-07-16 13:55:10|43215.5|43195.5|43214.7|43194.7|43215.5|43195.5|43214.7|43194.7|6
1626443720000|2021-07-16 13:55:20|43216.5|43196.5|43224.7|43204.7|43224.7|43204.7|43214.7|43194.7|9
1626443730000|2021-07-16 13:55:30|43223|43203|43229.7|43209.7|43229.7|43209.7|43222.2|43202.2|8
1626443740000|2021-07-16 13:55:40|43231.5|43211.5|43229.7|43209.7|43232.2|43212.2|43227.2|43207.2|7
1626443750000|2021-07-16 13:55:50|43231.5|43211.5|43229|43209|43234|43214|43229|43209|3
1626443760000|2021-07-16 13:56:00|43227.2|43207.2|43221.5|43201.5|43227.2|43207.2|43219.7|43199.7|9
1626443770000|2021-07-16 13:56:10|43224.7|43204.7|43231.2|43211.2|43231.2|43211.2|43224.7|43204.7|4
1626443780000|2021-07-16 13:56:20|43233|43213|43229.7|43209.7|43233|43213|43229.7|43209.7|5
1626443790000|2021-07-16 13:56:30|43231.5|43211.5|43239.7|43219.7|43239.7|43219.7|43231.5|43211.5|1
1626443800000|2021-07-16 13:56:40|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|14
1626443810000|2021-07-16 13:56:50|43242.2|43222.2|43244.7|43224.7|43244.7|43224.7|43242.2|43222.2|2
1626443820000|2021-07-16 13:57:00|43243|43223|43239.7|43219.7|43243|43223|43239.7|43219.7|3
1626443830000|2021-07-16 13:57:10|43238|43218|43241.5|43221.5|43241.5|43221.5|43237.2|43217.2|4
1626443840000|2021-07-16 13:57:20|43239.7|43219.7|43231.2|43211.2|43242.2|43222.2|43231.2|43211.2|6
1626443850000|2021-07-16 13:57:30|43230.5|43210.5|43237.2|43217.2|43239|43219|43230.5|43210.5|9
1626443860000|2021-07-16 13:57:40|43239|43219|43239.7|43219.7|43239.7|43219.7|43239|43219|12
1626443870000|2021-07-16 13:57:50|43239|43219|43237.2|43217.2|43239|43219|43237.2|43217.2|3
1626443880000|2021-07-16 13:58:00|43235.5|43215.5|43229.7|43209.7|43235.5|43215.5|43229.7|43209.7|5
1626443890000|2021-07-16 13:58:10|43224.7|43204.7|43222.2|43202.2|43225.5|43205.5|43222.2|43202.2|4
1626443900000|2021-07-16 13:58:20|43220.5|43200.5|43219.7|43199.7|43220.5|43200.5|43218|43198|3
1626443910000|2021-07-16 13:58:30|43217.2|43197.2|43219|43199|43219.7|43199.7|43216.5|43196.5|3
1626443920000|2021-07-16 13:58:40|43219.7|43199.7|43216.5|43196.5|43219.7|43199.7|43216.5|43196.5|11
1626443930000|2021-07-16 13:58:50|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|6
1626443940000|2021-07-16 13:59:00|43213|43193|43220.7|43200.7|43220.7|43200.7|43209.7|43189.7|18
1626443950000|2021-07-16 13:59:10|43222.2|43202.2|43224.7|43204.7|43224.7|43204.7|43222.2|43202.2|5
1626443960000|2021-07-16 13:59:20|43223|43203|43220.5|43200.5|43223|43203|43220.5|43200.5|1
1626443970000|2021-07-16 13:59:30|43224.7|43204.7|43227.2|43207.2|43227.2|43207.2|43224.7|43204.7|12
1626443980000|2021-07-16 13:59:40|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|4
1626443990000|2021-07-16 13:59:50|43228.2|43208.2|43217.2|43197.2|43228.2|43208.2|43217.2|43197.2|5
1626444000000|2021-07-16 14:00:00|43219|43199|43237.2|43217.2|43237.2|43217.2|43217.2|43197.2|6
1626444010000|2021-07-16 14:00:10|43239.7|43219.7|43244.7|43224.7|43244.7|43224.7|43239.7|43219.7|4
1626444020000|2021-07-16 14:00:20|43245.5|43225.5|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|5
1626444030000|2021-07-16 14:00:30|43248.2|43228.2|43252.2|43232.2|43257.2|43237.2|43248.2|43228.2|17
1626444040000|2021-07-16 14:00:40|43250.5|43230.5|43244.7|43224.7|43250.5|43230.5|43244|43224|12
1626444050000|2021-07-16 14:00:50|43242.2|43222.2|43251.5|43231.5|43251.5|43231.5|43242.2|43222.2|3
1626444060000|2021-07-16 14:01:00|43249.7|43229.7|43264|43244|43264|43244|43247.2|43227.2|23
1626444070000|2021-07-16 14:01:10|43264.7|43244.7|43262.2|43242.2|43268|43248|43261.5|43241.5|9
1626444080000|2021-07-16 14:01:20|43260.5|43240.5|43247.2|43227.2|43260.5|43240.5|43244.7|43224.7|9
1626444090000|2021-07-16 14:01:30|43244.7|43224.7|43245.5|43225.5|43249.7|43229.7|43244.7|43224.7|8
1626444100000|2021-07-16 14:01:40|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|3
1626444110000|2021-07-16 14:01:50|43241.5|43221.5|43239.7|43219.7|43241.5|43221.5|43239.7|43219.7|8
1626444120000|2021-07-16 14:02:00|43238|43218|43237.2|43217.2|43243|43223|43237.2|43217.2|19
1626444130000|2021-07-16 14:02:10|43234.7|43214.7|43217.2|43197.2|43234.7|43214.7|43212.2|43192.2|6
1626444140000|2021-07-16 14:02:20|43219.7|43199.7|43222.2|43202.2|43227.2|43207.2|43219.7|43199.7|17
1626444150000|2021-07-16 14:02:30|43220.5|43200.5|43219.7|43199.7|43220.5|43200.5|43214.7|43194.7|5
1626444160000|2021-07-16 14:02:40|43221.5|43201.5|43217.2|43197.2|43222.2|43202.2|43217.2|43197.2|11
1626444170000|2021-07-16 14:02:50|43215.5|43195.5|43214.7|43194.7|43215.5|43195.5|43214.7|43194.7|3
1626444180000|2021-07-16 14:03:00|43215.5|43195.5|43228.2|43208.2|43228.2|43208.2|43215.5|43195.5|10
1626444190000|2021-07-16 14:03:10|43226.5|43206.5|43226.5|43206.5|43229|43209|43226.5|43206.5|4
1626444200000|2021-07-16 14:03:20|43229.7|43209.7|43232.2|43212.2|43234|43214|43229.7|43209.7|9
1626444210000|2021-07-16 14:03:30|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|4
1626444220000|2021-07-16 14:03:40|43234|43214|43254|43234|43254|43234|43234|43214|14
1626444230000|2021-07-16 14:03:50|43252.2|43232.2|43249.7|43229.7|43252.2|43232.2|43244.7|43224.7|12
1626444240000|2021-07-16 14:04:00|43252.2|43232.2|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|4
1626444250000|2021-07-16 14:04:10|43254|43234|43247.2|43227.2|43254.7|43234.7|43247.2|43227.2|6
1626444260000|2021-07-16 14:04:20|43249.7|43229.7|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|2
1626444270000|2021-07-16 14:04:30|43245.5|43225.5|43239.7|43219.7|43245.5|43225.5|43239.7|43219.7|5
1626444280000|2021-07-16 14:04:40|43237.2|43217.2|43244|43224|43244|43224|43237.2|43217.2|14
1626444290000|2021-07-16 14:04:50|43245.7|43225.7|43254|43234|43255.7|43235.7|43245.7|43225.7|9
1626444300000|2021-07-16 14:05:00|43255.7|43235.7|43257.2|43237.2|43259.7|43239.7|43254.7|43234.7|8
1626444310000|2021-07-16 14:05:10|43254.7|43234.7|43257.2|43237.2|43257.2|43237.2|43251.5|43231.5|9
1626444320000|2021-07-16 14:05:20|43255.5|43235.5|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|6
1626444330000|2021-07-16 14:05:30|43254.7|43234.7|43254|43234|43255.5|43235.5|43254|43234|2
1626444340000|2021-07-16 14:05:40|43252.2|43232.2|43249.7|43229.7|43252.2|43232.2|43249.7|43229.7|5
1626444350000|2021-07-16 14:05:50|43251.5|43231.5|43252.2|43232.2|43252.2|43232.2|43251.5|43231.5|2
1626444360000|2021-07-16 14:06:00|43254|43234|43272.2|43252.2|43272.2|43252.2|43254|43234|19
1626444370000|2021-07-16 14:06:10|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43268|43248|9
1626444380000|2021-07-16 14:06:20|43274|43254|43277.2|43257.2|43277.2|43257.2|43272.2|43252.2|11
1626444390000|2021-07-16 14:06:30|43279|43259|43282.2|43262.2|43282.2|43262.2|43277.2|43257.2|15
1626444400000|2021-07-16 14:06:40|43279.7|43259.7|43289.7|43269.7|43295.7|43275.7|43279.7|43259.7|29
1626444410000|2021-07-16 14:06:50|43291.5|43271.5|43302.2|43282.2|43308.2|43288.2|43289.7|43269.7|45
1626444420000|2021-07-16 14:07:00|43301.5|43281.5|43312.2|43292.2|43312.2|43292.2|43301.5|43281.5|30
1626444430000|2021-07-16 14:07:10|43314|43294|43304.7|43284.7|43314|43294|43302.2|43282.2|21
1626444440000|2021-07-16 14:07:20|43303.7|43283.7|43314.7|43294.7|43317.2|43297.2|43302.2|43282.2|40
1626444450000|2021-07-16 14:07:30|43317.2|43297.2|43319.7|43299.7|43322.2|43302.2|43317.2|43297.2|13
1626444460000|2021-07-16 14:07:40|43321.5|43301.5|43324.7|43304.7|43329.7|43309.7|43321.5|43301.5|43
1626444470000|2021-07-16 14:07:50|43326.5|43306.5|43322.2|43302.2|43326.5|43306.5|43322.2|43302.2|8
1626444480000|2021-07-16 14:08:00|43324.7|43304.7|43329|43309|43329|43309|43322.2|43302.2|8
1626444490000|2021-07-16 14:08:10|43330.7|43310.7|43322.2|43302.2|43332.2|43312.2|43322.2|43302.2|14
1626444500000|2021-07-16 14:08:20|43320.5|43300.5|43302.2|43282.2|43320.5|43300.5|43302.2|43282.2|58
1626444510000|2021-07-16 14:08:30|43298|43278|43283|43263|43298|43278|43283|43263|65
1626444520000|2021-07-16 14:08:40|43284.7|43264.7|43285.5|43265.5|43288|43268|43283|43263|14
1626444530000|2021-07-16 14:08:50|43284.7|43264.7|43289.7|43269.7|43289.7|43269.7|43284.7|43264.7|9
1626444540000|2021-07-16 14:09:00|43288|43268|43272.2|43252.2|43288|43268|43272.2|43252.2|44
1626444550000|2021-07-16 14:09:10|43274.7|43254.7|43284.7|43264.7|43287.2|43267.2|43274.7|43254.7|17
1626444560000|2021-07-16 14:09:20|43286.5|43266.5|43289.7|43269.7|43289.7|43269.7|43286.5|43266.5|28
1626444570000|2021-07-16 14:09:30|43286.2|43266.2|43279.7|43259.7|43286.2|43266.2|43277.2|43257.2|4
1626444580000|2021-07-16 14:09:40|43277.2|43257.2|43263|43243|43277.2|43257.2|43260.5|43240.5|15
1626444590000|2021-07-16 14:09:50|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43257.2|43237.2|7
1626444600000|2021-07-16 14:10:00|43261.5|43241.5|43264.7|43244.7|43264.7|43244.7|43257|43237|19
1626444610000|2021-07-16 14:10:10|43263|43243|43269.7|43249.7|43269.7|43249.7|43263|43243|8
1626444620000|2021-07-16 14:10:20|43266.2|43246.2|43254.7|43234.7|43266.2|43246.2|43254.7|43234.7|10
1626444630000|2021-07-16 14:10:30|43252.2|43232.2|43217.2|43197.2|43253|43233|43217.2|43197.2|29
1626444640000|2021-07-16 14:10:40|43216.5|43196.5|43201.2|43181.2|43216.5|43196.5|43194.7|43174.7|24
1626444650000|2021-07-16 14:10:50|43202.2|43182.2|43178|43158|43207.2|43187.2|43174.7|43154.7|74
1626444660000|2021-07-16 14:11:00|43178.7|43158.7|43153|43133|43178.7|43158.7|43143.7|43123.7|89
1626444670000|2021-07-16 14:11:10|43153.7|43133.7|43113.7|43093.7|43160.5|43140.5|43113.7|43093.7|59
1626444680000|2021-07-16 14:11:20|43115.5|43095.5|43121.2|43101.2|43121.2|43101.2|43113.7|43093.7|47
1626444690000|2021-07-16 14:11:30|43122|43102|43128.7|43108.7|43128.7|43108.7|43116.2|43096.2|40
1626444700000|2021-07-16 14:11:40|43127|43107|43118.7|43098.7|43128.7|43108.7|43118.7|43098.7|21
1626444710000|2021-07-16 14:11:50|43120.5|43100.5|43131.2|43111.2|43136.2|43116.2|43118.7|43098.7|20
1626444720000|2021-07-16 14:12:00|43133|43113|43111.2|43091.2|43133.7|43113.7|43104.5|43084.5|61
1626444730000|2021-07-16 14:12:10|43116.2|43096.2|43131.2|43111.2|43131.2|43111.2|43116.2|43096.2|25
1626444740000|2021-07-16 14:12:20|43133|43113|43135.2|43115.2|43138.7|43118.7|43133|43113|28
1626444750000|2021-07-16 14:12:30|43133.7|43113.7|43123.7|43103.7|43136.2|43116.2|43121.2|43101.2|44
1626444760000|2021-07-16 14:12:40|43126.2|43106.2|43121.2|43101.2|43126.2|43106.2|43115.2|43095.2|23
1626444770000|2021-07-16 14:12:50|43123.7|43103.7|43123.7|43103.7|43125.5|43105.5|43121.2|43101.2|19
1626444780000|2021-07-16 14:13:00|43121.2|43101.2|43121.2|43101.2|43126.2|43106.2|43121.2|43101.2|18
1626444790000|2021-07-16 14:13:10|43123|43103|43111.2|43091.2|43126.2|43106.2|43107.7|43087.7|25
1626444800000|2021-07-16 14:13:20|43113|43093|43108.7|43088.7|43115.5|43095.5|43100.5|43080.5|18
1626444810000|2021-07-16 14:13:30|43111.2|43091.2|43123.7|43103.7|43123.7|43103.7|43111.2|43091.2|15
1626444820000|2021-07-16 14:13:40|43123|43103|43131.2|43111.2|43133.7|43113.7|43120.5|43100.5|11
1626444830000|2021-07-16 14:13:50|43129.5|43109.5|43133.7|43113.7|43136.2|43116.2|43129.5|43109.5|7
1626444840000|2021-07-16 14:14:00|43136.2|43116.2|43148.7|43128.7|43151.2|43131.2|43136.2|43116.2|33
1626444850000|2021-07-16 14:14:10|43153.7|43133.7|43146.2|43126.2|43156.2|43136.2|43143.7|43123.7|18
1626444860000|2021-07-16 14:14:20|43144.5|43124.5|43146.2|43126.2|43146.2|43126.2|43143.7|43123.7|2
1626444870000|2021-07-16 14:14:30|||||||||6
1626444880000|2021-07-16 14:14:40|43144.5|43124.5|43153.7|43133.7|43153.7|43133.7|43144.5|43124.5|14
1626444890000|2021-07-16 14:14:50|||||||||5
1626444900000|2021-07-16 14:15:00|43150.2|43130.2|43133.7|43113.7|43150.2|43130.2|43133.7|43113.7|17
1626444910000|2021-07-16 14:15:10|43129.5|43109.5|43126.2|43106.2|43129.5|43109.5|43123|43103|22
1626444920000|2021-07-16 14:15:20|43124.5|43104.5|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|25
1626444930000|2021-07-16 14:15:30|43128.7|43108.7|43141.2|43121.2|43143.7|43123.7|43128.7|43108.7|13
1626444940000|2021-07-16 14:15:40|43143|43123|43138.7|43118.7|43146.2|43126.2|43138.7|43118.7|21
1626444950000|2021-07-16 14:15:50|43141.2|43121.2|43151.2|43131.2|43156.2|43136.2|43141.2|43121.2|20
1626444960000|2021-07-16 14:16:00|43149.5|43129.5|43160.5|43140.5|43160.5|43140.5|43146.2|43126.2|27
1626444970000|2021-07-16 14:16:10|43162.2|43142.2|43159.5|43139.5|43162.2|43142.2|43157|43137|25
1626444980000|2021-07-16 14:16:20|43161.2|43141.2|43146.2|43126.2|43161.2|43141.2|43146.2|43126.2|3
1626444990000|2021-07-16 14:16:30|43145.5|43125.5|43145.5|43125.5|43145.5|43125.5|43141.2|43121.2|10
1626445000000|2021-07-16 14:16:40|43146.2|43126.2|43148.7|43128.7|43149.5|43129.5|43143.7|43123.7|5
1626445010000|2021-07-16 14:16:50|43149.5|43129.5|43146.2|43126.2|43149.5|43129.5|43144.5|43124.5|5
1626445020000|2021-07-16 14:17:00|43148.7|43128.7|43156.2|43136.2|43156.2|43136.2|43148.7|43128.7|20
1626445030000|2021-07-16 14:17:10|43159.7|43139.7|43146.2|43126.2|43161.2|43141.2|43146.2|43126.2|17
1626445040000|2021-07-16 14:17:20|43144.5|43124.5|43143.7|43123.7|43146.2|43126.2|43143.7|43123.7|13
1626445050000|2021-07-16 14:17:30|43142|43122|43126.2|43106.2|43142|43122|43123.7|43103.7|13
1626445060000|2021-07-16 14:17:40|43128.7|43108.7|43136.2|43116.2|43136.2|43116.2|43128.7|43108.7|6
1626445070000|2021-07-16 14:17:50|43138.7|43118.7|43143.7|43123.7|43143.7|43123.7|43138.7|43118.7|3
1626445080000|2021-07-16 14:18:00|43142|43122|43141.2|43121.2|43142|43122|43139.5|43119.5|25
1626445090000|2021-07-16 14:18:10|43143|43123|43143|43123|43143|43123|43141.2|43121.2|3
1626445100000|2021-07-16 14:18:20|43141.2|43121.2|43143.7|43123.7|43146.2|43126.2|43141.2|43121.2|27
1626445110000|2021-07-16 14:18:30|43148.7|43128.7|43153.7|43133.7|43156.2|43136.2|43148.7|43128.7|6
1626445120000|2021-07-16 14:18:40|43155.5|43135.5|43156.2|43136.2|43157|43137|43153.7|43133.7|10
1626445130000|2021-07-16 14:18:50|43158|43138|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|5
1626445140000|2021-07-16 14:19:00|43163|43143|43158.7|43138.7|43171.2|43151.2|43156.2|43136.2|22
1626445150000|2021-07-16 14:19:10|43161.2|43141.2|43164.5|43144.5|43167|43147|43161.2|43141.2|14
1626445160000|2021-07-16 14:19:20|43167|43147|43181.2|43161.2|43181.2|43161.2|43167|43147|21
1626445170000|2021-07-16 14:19:30|43178.7|43158.7|43171.2|43151.2|43178.7|43158.7|43168|43148|7
1626445180000|2021-07-16 14:19:40|43168.7|43148.7|43158.7|43138.7|43168.7|43148.7|43156.2|43136.2|11
1626445190000|2021-07-16 14:19:50|43160.5|43140.5|43166.2|43146.2|43168.7|43148.7|43160.5|43140.5|4
1626445200000|2021-07-16 14:20:00|43168|43148|43166.2|43146.2|43171.2|43151.2|43163.7|43143.7|21
1626445210000|2021-07-16 14:20:10|43168.7|43148.7|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|6
1626445220000|2021-07-16 14:20:20|43173.7|43153.7|43171.2|43151.2|43173.7|43153.7|43171.2|43151.2|7
1626445230000|2021-07-16 14:20:30|43167.7|43147.7|43173.7|43153.7|43173.7|43153.7|43164.5|43144.5|14
1626445240000|2021-07-16 14:20:40|43175.5|43155.5|43166.2|43146.2|43176.2|43156.2|43166.2|43146.2|10
1626445250000|2021-07-16 14:20:50|43168.7|43148.7|43161.2|43141.2|43168.7|43148.7|43161.2|43141.2|11
1626445260000|2021-07-16 14:21:00|43159.5|43139.5|43153.7|43133.7|43159.5|43139.5|43143.7|43123.7|29
1626445270000|2021-07-16 14:21:10|43156.2|43136.2|43171.2|43151.2|43171.2|43151.2|43153.7|43133.7|18
1626445280000|2021-07-16 14:21:20|43168.7|43148.7|43158.7|43138.7|43168.7|43148.7|43156.2|43136.2|47
1626445290000|2021-07-16 14:21:30|43158|43138|43158.7|43138.7|43158.7|43138.7|43156.2|43136.2|2
1626445300000|2021-07-16 14:21:40|43157|43137|43153.7|43133.7|43157|43137|43153.7|43133.7|8
1626445310000|2021-07-16 14:21:50|43153|43133|43143.7|43123.7|43153|43133|43140.2|43120.2|13
1626445320000|2021-07-16 14:22:00|43144.5|43124.5|43151.2|43131.2|43151.2|43131.2|43143.7|43123.7|4
1626445330000|2021-07-16 14:22:10|43154.7|43134.7|43153|43133|43166.2|43146.2|43153|43133|11
1626445340000|2021-07-16 14:22:20|43151.2|43131.2|43149.5|43129.5|43151.2|43131.2|43146.2|43126.2|7
1626445350000|2021-07-16 14:22:30|43148.7|43128.7|43116.2|43096.2|43148.7|43128.7|43111.2|43091.2|31
1626445360000|2021-07-16 14:22:40|43114.5|43094.5|43108.7|43088.7|43124.5|43104.5|43106.2|43086.2|64
1626445370000|2021-07-16 14:22:50|43111.2|43091.2|43116.2|43096.2|43116.2|43096.2|43109.5|43089.5|19
1626445380000|2021-07-16 14:23:00|43111.2|43091.2|43118.7|43098.7|43119.7|43099.7|43107|43087|43
1626445390000|2021-07-16 14:23:10|43118|43098|43123.7|43103.7|43123.7|43103.7|43114.5|43094.5|23
1626445400000|2021-07-16 14:23:20|43125.5|43105.5|43136.2|43116.2|43136.2|43116.2|43121.2|43101.2|8
1626445410000|2021-07-16 14:23:30|43133.7|43113.7|43148|43128|43148|43128|43128.7|43108.7|17
1626445420000|2021-07-16 14:23:40|43146.2|43126.2|43148.7|43128.7|43151.2|43131.2|43146.2|43126.2|13
1626445430000|2021-07-16 14:23:50|43151.2|43131.2|43137|43117|43151.2|43131.2|43137|43117|16
1626445440000|2021-07-16 14:24:00|43136.2|43116.2|43138.7|43118.7|43138.7|43118.7|43131.2|43111.2|11
1626445450000|2021-07-16 14:24:10|43140.5|43120.5|43146.2|43126.2|43146.2|43126.2|43140.5|43120.5|8
1626445460000|2021-07-16 14:24:20|43148|43128|43143.7|43123.7|43148|43128|43143.7|43123.7|3
1626445470000|2021-07-16 14:24:30|43142|43122|43133|43113|43143|43123|43133|43113|12
1626445480000|2021-07-16 14:24:40|43129.5|43109.5|43126.2|43106.2|43129.5|43109.5|43126.2|43106.2|8
1626445490000|2021-07-16 14:24:50|43123.7|43103.7|43128.7|43108.7|43128.7|43108.7|43123.7|43103.7|3
1626445500000|2021-07-16 14:25:00|43127|43107|43101.2|43081.2|43127|43107|43101.2|43081.2|30
1626445510000|2021-07-16 14:25:10|43098.7|43078.7|43098.7|43078.7|43101.2|43081.2|43098.7|43078.7|10
1626445520000|2021-07-16 14:25:20|43099.5|43079.5|43106.2|43086.2|43106.2|43086.2|43099.5|43079.5|9
1626445530000|2021-07-16 14:25:30|43103.7|43083.7|43106.2|43086.2|43106.2|43086.2|43101.2|43081.2|19
1626445540000|2021-07-16 14:25:40|43108|43088|43116.2|43096.2|43116.2|43096.2|43106.2|43086.2|32
1626445550000|2021-07-16 14:25:50|43113.7|43093.7|43111.2|43091.2|43116.2|43096.2|43111.2|43091.2|6
1626445560000|2021-07-16 14:26:00|43109.5|43089.5|43098.7|43078.7|43109.5|43089.5|43094.5|43074.5|25
1626445570000|2021-07-16 14:26:10|43101.2|43081.2|43118.7|43098.7|43118.7|43098.7|43101.2|43081.2|7
1626445580000|2021-07-16 14:26:20|43122.2|43102.2|43138|43118|43140.5|43120.5|43122.2|43102.2|5
1626445590000|2021-07-16 14:26:30|43140.5|43120.5|43134.7|43114.7|43142.2|43122.2|43131.2|43111.2|21
1626445600000|2021-07-16 14:26:40|43136.2|43116.2|43138|43118|43140.5|43120.5|43136.2|43116.2|6
1626445610000|2021-07-16 14:26:50|43138.7|43118.7|43147.2|43127.2|43147.2|43127.2|43136.2|43116.2|14
1626445620000|2021-07-16 14:27:00|43145.5|43125.5|43136.2|43116.2|43147.2|43127.2|43136.2|43116.2|14
1626445630000|2021-07-16 14:27:10|43133.7|43113.7|43136.2|43116.2|43136.2|43116.2|43131.2|43111.2|3
1626445640000|2021-07-16 14:27:20|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43136.2|43116.2|6
1626445650000|2021-07-16 14:27:30|43143.7|43123.7|43148|43128|43148|43128|43143.7|43123.7|10
1626445660000|2021-07-16 14:27:40|43146.2|43126.2|43146.2|43126.2|43148|43128|43146.2|43126.2|4
1626445670000|2021-07-16 14:27:50|43144.5|43124.5|43143.7|43123.7|43144.5|43124.5|43143.7|43123.7|8
1626445680000|2021-07-16 14:28:00|43142|43122|43137|43117|43142|43122|43137|43117|3
1626445690000|2021-07-16 14:28:10|43133.5|43113.5|43115.2|43095.2|43133.5|43113.5|43115.2|43095.2|23
1626445700000|2021-07-16 14:28:20|43113.7|43093.7|43116.2|43096.2|43118.7|43098.7|43112|43092|1
1626445710000|2021-07-16 14:28:30|43114.5|43094.5|43113.7|43093.7|43116.2|43096.2|43111.2|43091.2|5
1626445720000|2021-07-16 14:28:40|43112|43092|43120.5|43100.5|43120.5|43100.5|43112|43092|9
1626445730000|2021-07-16 14:28:50|43118.7|43098.7|43116.2|43096.2|43118.7|43098.7|43116.2|43096.2|3
1626445740000|2021-07-16 14:29:00|43113.7|43093.7|43131.2|43111.2|43136.2|43116.2|43111.2|43091.2|35
1626445750000|2021-07-16 14:29:10|43130.5|43110.5|43133.7|43113.7|43133.7|43113.7|43126.2|43106.2|9
1626445760000|2021-07-16 14:29:20|43138.7|43118.7|43151.2|43131.2|43151.2|43131.2|43138.7|43118.7|9
1626445770000|2021-07-16 14:29:30|43153|43133|43154.5|43134.5|43154.5|43134.5|43151.2|43131.2|12
1626445780000|2021-07-16 14:29:40|43151.2|43131.2|43153.7|43133.7|43155.5|43135.5|43151.2|43131.2|9
1626445790000|2021-07-16 14:29:50|43153|43133|43149.5|43129.5|43153.7|43133.7|43148.7|43128.7|19
1626445800000|2021-07-16 14:30:00|43147.7|43127.7|43158|43138|43158|43138|43146.2|43126.2|21
1626445810000|2021-07-16 14:30:10|43163|43143|43181.2|43161.2|43181.2|43161.2|43161.2|43141.2|28
1626445820000|2021-07-16 14:30:20|43183|43163|43193.7|43173.7|43193.7|43173.7|43183|43163|30
1626445830000|2021-07-16 14:30:30|43191.2|43171.2|43186.2|43166.2|43191.2|43171.2|43183.7|43163.7|18
1626445840000|2021-07-16 14:30:40|43189.7|43169.7|43196.2|43176.2|43196.2|43176.2|43189.7|43169.7|35
1626445850000|2021-07-16 14:30:50|43198|43178|43198.7|43178.7|43203.7|43183.7|43196.2|43176.2|20
1626445860000|2021-07-16 14:31:00|43200.5|43180.5|43198.7|43178.7|43208.7|43188.7|43198.7|43178.7|16
1626445870000|2021-07-16 14:31:10|43200.5|43180.5|43181.2|43161.2|43201.2|43181.2|43181.2|43161.2|28
1626445880000|2021-07-16 14:31:20|43178.7|43158.7|43164.5|43144.5|43181.2|43161.2|43164.5|43144.5|27
1626445890000|2021-07-16 14:31:30|43163.7|43143.7|43176.2|43156.2|43176.2|43156.2|43163.7|43143.7|21
1626445900000|2021-07-16 14:31:40|43178.7|43158.7|43180.5|43160.5|43180.5|43160.5|43176.2|43156.2|10
1626445910000|2021-07-16 14:31:50|43178.7|43158.7|43178.7|43158.7|43181.2|43161.2|43176.2|43156.2|9
1626445920000|2021-07-16 14:32:00|43180.5|43160.5|43181.2|43161.2|43181.2|43161.2|43180.5|43160.5|5
1626445930000|2021-07-16 14:32:10|43177|43157|43171.2|43151.2|43177|43157|43168.7|43148.7|10
1626445940000|2021-07-16 14:32:20|43168.7|43148.7|43166.2|43146.2|43171.2|43151.2|43166.2|43146.2|2
1626445950000|2021-07-16 14:32:30|43168.7|43148.7|43176.2|43156.2|43176.2|43156.2|43168.7|43148.7|6
1626445960000|2021-07-16 14:32:40|43177|43157|43198.7|43178.7|43201.2|43181.2|43177|43157|23
1626445970000|2021-07-16 14:32:50|43198|43178|43193.7|43173.7|43198|43178|43191.2|43171.2|5
1626445980000|2021-07-16 14:33:00|43195.5|43175.5|43181.2|43161.2|43195.5|43175.5|43181.2|43161.2|4
1626445990000|2021-07-16 14:33:10|43178.7|43158.7|43173.7|43153.7|43178.7|43158.7|43171.2|43151.2|24
1626446000000|2021-07-16 14:33:20|43172|43152|43175.5|43155.5|43175.5|43155.5|43168.7|43148.7|7
1626446010000|2021-07-16 14:33:30|43173.7|43153.7|43193.7|43173.7|43193.7|43173.7|43173.7|43153.7|6
1626446020000|2021-07-16 14:33:40|43195.5|43175.5|43201.2|43181.2|43201.2|43181.2|43195.5|43175.5|1
1626446030000|2021-07-16 14:33:50|||||||||14
1626446040000|2021-07-16 14:34:00|||||||||2
1626446050000|2021-07-16 14:34:10|43197.7|43177.7|43188.7|43168.7|43197.7|43177.7|43188.7|43168.7|18
1626446060000|2021-07-16 14:34:20|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|5
1626446070000|2021-07-16 14:34:30|43188|43168|43188.7|43168.7|43188.7|43168.7|43186.2|43166.2|5
1626446080000|2021-07-16 14:34:40|43190.5|43170.5|43186.2|43166.2|43191.2|43171.2|43184.5|43164.5|13
1626446090000|2021-07-16 14:34:50|43184.5|43164.5|43176.2|43156.2|43186.2|43166.2|43176.2|43156.2|14
1626446100000|2021-07-16 14:35:00|43174.5|43154.5|43183.7|43163.7|43183.7|43163.7|43173.7|43153.7|25
1626446110000|2021-07-16 14:35:10|43181.2|43161.2|43159.5|43139.5|43181.2|43161.2|43159.5|43139.5|17
1626446120000|2021-07-16 14:35:20|43161.2|43141.2|43153.7|43133.7|43161.2|43141.2|43153.7|43133.7|8
1626446130000|2021-07-16 14:35:30|43152|43132|43142|43122|43152|43132|43140.2|43120.2|11
1626446140000|2021-07-16 14:35:40|43143.7|43123.7|43143.7|43123.7|43146.2|43126.2|43143.7|43123.7|13
1626446150000|2021-07-16 14:35:50|43142|43122|43138.7|43118.7|43142|43122|43138.7|43118.7|5
1626446160000|2021-07-16 14:36:00|43138|43118|43114.5|43094.5|43138|43118|43112|43092|61
1626446170000|2021-07-16 14:36:10|43112|43092|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|14
1626446180000|2021-07-16 14:36:20|43106.2|43086.2|43103.7|43083.7|43108.7|43088.7|43102|43082|10
1626446190000|2021-07-16 14:36:30|43106.2|43086.2|43098|43078|43106.2|43086.2|43092|43072|42
1626446200000|2021-07-16 14:36:40|43098.7|43078.7|43095.5|43075.5|43102|43082|43093.7|43073.7|19
1626446210000|2021-07-16 14:36:50|43096.2|43076.2|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|10
1626446220000|2021-07-16 14:37:00|43092|43072|43089.5|43069.5|43093.7|43073.7|43089.5|43069.5|15
1626446230000|2021-07-16 14:37:10|43091.2|43071.2|43076.2|43056.2|43091.2|43071.2|43076.2|43056.2|15
1626446240000|2021-07-16 14:37:20|43074.5|43054.5|43071.2|43051.2|43074.5|43054.5|43058.7|43038.7|65
1626446250000|2021-07-16 14:37:30|43067|43047|43068.7|43048.7|43070.5|43050.5|43065.2|43045.2|20
1626446260000|2021-07-16 14:37:40|43066.2|43046.2|43071.2|43051.2|43071.2|43051.2|43065.5|43045.5|26
1626446270000|2021-07-16 14:37:50|43073|43053|43081.2|43061.2|43081.2|43061.2|43073|43053|13
1626446280000|2021-07-16 14:38:00|43083|43063|43091.2|43071.2|43093|43073|43083|43063|14
1626446290000|2021-07-16 14:38:10|43093.7|43073.7|43096.2|43076.2|43096.2|43076.2|43091.2|43071.2|13
1626446300000|2021-07-16 14:38:20|43108.7|43088.7|43101.2|43081.2|43108.7|43088.7|43101.2|43081.2|13
1626446310000|2021-07-16 14:38:30|43100.5|43080.5|43095.5|43075.5|43100.5|43080.5|43091.2|43071.2|4
1626446320000|2021-07-16 14:38:40|43098.7|43078.7|43092|43072|43101.2|43081.2|43092|43072|9
1626446330000|2021-07-16 14:38:50|43093.7|43073.7|43081.2|43061.2|43093.7|43073.7|43081.2|43061.2|8
1626446340000|2021-07-16 14:39:00|43083.7|43063.7|43093.7|43073.7|43093.7|43073.7|43081.2|43061.2|10
1626446350000|2021-07-16 14:39:10|43094.5|43074.5|43093.7|43073.7|43098.7|43078.7|43093.7|43073.7|11
1626446360000|2021-07-16 14:39:20|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|5
1626446370000|2021-07-16 14:39:30|43093|43073|43093.7|43073.7|43093.7|43073.7|43093|43073|2
1626446380000|2021-07-16 14:39:40|43095.5|43075.5|43103.7|43083.7|43104.5|43084.5|43095.5|43075.5|8
1626446390000|2021-07-16 14:39:50|||||||||2
1626446400000|2021-07-16 14:40:00|43098.5|43078.5|43096.2|43076.2|43098.7|43078.7|43093.7|43073.7|24
1626446410000|2021-07-16 14:40:10|43098|43078|43103.7|43083.7|43108.7|43088.7|43098|43078|12
1626446420000|2021-07-16 14:40:20|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|9
1626446430000|2021-07-16 14:40:30|43108|43088|43113|43093|43118.7|43098.7|43106.2|43086.2|32
1626446440000|2021-07-16 14:40:40|43113.7|43093.7|43103.7|43083.7|43113.7|43093.7|43103.7|43083.7|3
1626446450000|2021-07-16 14:40:50|43101.2|43081.2|43086.2|43066.2|43101.2|43081.2|43086.2|43066.2|8
1626446460000|2021-07-16 14:41:00|43088|43068|43091.2|43071.2|43091.2|43071.2|43086.2|43066.2|4
1626446470000|2021-07-16 14:41:10|43089.5|43069.5|43073.7|43053.7|43091.2|43071.2|43073.7|43053.7|8
1626446480000|2021-07-16 14:41:20|43074.5|43054.5|43073.7|43053.7|43076.2|43056.2|43071.2|43051.2|9
1626446490000|2021-07-16 14:41:30|43075.5|43055.5|43078.7|43058.7|43081.2|43061.2|43075.5|43055.5|7
1626446500000|2021-07-16 14:41:40|43081.2|43061.2|43078.7|43058.7|43081.2|43061.2|43078.7|43058.7|4
1626446510000|2021-07-16 14:41:50|43080.5|43060.5|43083.7|43063.7|43083.7|43063.7|43080.5|43060.5|1
1626446520000|2021-07-16 14:42:00|43085.5|43065.5|43088.7|43068.7|43088.7|43068.7|43085.5|43065.5|2
1626446530000|2021-07-16 14:42:10|43092.2|43072.2|43096.2|43076.2|43097|43077|43092.2|43072.2|10
1626446540000|2021-07-16 14:42:20|43093.7|43073.7|43093|43073|43093.7|43073.7|43089.5|43069.5|2
1626446550000|2021-07-16 14:42:30|43095.5|43075.5|43106.2|43086.2|43108|43088|43093.7|43073.7|6
1626446560000|2021-07-16 14:42:40|43103.7|43083.7|43084.5|43064.5|43103.7|43083.7|43084.5|43064.5|9
1626446570000|2021-07-16 14:42:50|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|4
1626446580000|2021-07-16 14:43:00|43082|43062|43081.2|43061.2|43083.7|43063.7|43081.2|43061.2|6
1626446590000|2021-07-16 14:43:10|43080.5|43060.5|43073.7|43053.7|43080.5|43060.5|43073.7|43053.7|12
1626446600000|2021-07-16 14:43:20|43072|43052|43071.2|43051.2|43072|43052|43068.7|43048.7|5
1626446610000|2021-07-16 14:43:30|43073.7|43053.7|43083|43063|43084.7|43064.7|43073.7|43053.7|28
1626446620000|2021-07-16 14:43:40|43083.7|43063.7|43088.7|43068.7|43088.7|43068.7|43083.7|43063.7|7
1626446630000|2021-07-16 14:43:50|43087|43067|43101.2|43081.2|43101.2|43081.2|43086.2|43066.2|9
1626446640000|2021-07-16 14:44:00|43099.5|43079.5|43096.2|43076.2|43099.5|43079.5|43096.2|43076.2|7
1626446650000|2021-07-16 14:44:10|43094.5|43074.5|43086.2|43066.2|43094.5|43074.5|43086.2|43066.2|9
1626446660000|2021-07-16 14:44:20|43083.7|43063.7|43096.2|43076.2|43096.2|43076.2|43083.7|43063.7|1
1626446670000|2021-07-16 14:44:30|43098.7|43078.7|43096.2|43076.2|43101.2|43081.2|43096.2|43076.2|9
1626446680000|2021-07-16 14:44:40|43098|43078|43096.2|43076.2|43098|43078|43093.7|43073.7|3
1626446690000|2021-07-16 14:44:50|43095.5|43075.5|43086.2|43066.2|43095.5|43075.5|43083.7|43063.7|4
1626446700000|2021-07-16 14:45:00|43084.5|43064.5|43078.7|43058.7|43088.7|43068.7|43078.7|43058.7|8
1626446710000|2021-07-16 14:45:10|43077|43057|43077|43057|43080.5|43060.5|43076.2|43056.2|11
1626446720000|2021-07-16 14:45:20|43078.7|43058.7|43096.2|43076.2|43096.2|43076.2|43078.7|43058.7|7
1626446730000|2021-07-16 14:45:30|43092|43072|43086.2|43066.2|43092|43072|43086.2|43066.2|4
1626446740000|2021-07-16 14:45:40|43088|43068|43093.7|43073.7|43093.7|43073.7|43086.2|43066.2|9
1626446750000|2021-07-16 14:45:50|43095.5|43075.5|43108.7|43088.7|43108.7|43088.7|43095.5|43075.5|8
1626446760000|2021-07-16 14:46:00|43107|43087|43106.2|43086.2|43113.7|43093.7|43103.7|43083.7|29
1626446770000|2021-07-16 14:46:10|43113|43093|43120.5|43100.5|43120.5|43100.5|43113|43093|11
1626446780000|2021-07-16 14:46:20|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|9
1626446790000|2021-07-16 14:46:30|43117|43097|43111.2|43091.2|43117|43097|43111.2|43091.2|7
1626446800000|2021-07-16 14:46:40|43109.5|43089.5|43111.2|43091.2|43111.2|43091.2|43106.2|43086.2|4
1626446810000|2021-07-16 14:46:50|43109.5|43089.5|43113.7|43093.7|43113.7|43093.7|43108.7|43088.7|6
1626446820000|2021-07-16 14:47:00|43112|43092|43106.2|43086.2|43112|43092|43106.2|43086.2|2
1626446830000|2021-07-16 14:47:10|43110.5|43090.5|43108.7|43088.7|43113.7|43093.7|43108.7|43088.7|5
1626446840000|2021-07-16 14:47:20|43107|43087|43106.2|43086.2|43107|43087|43101.2|43081.2|4
1626446850000|2021-07-16 14:47:30|43103.7|43083.7|43101.2|43081.2|43103.7|43083.7|43101.2|43081.2|3
1626446860000|2021-07-16 14:47:40|43103|43083|43112.2|43092.2|43112.2|43092.2|43103|43083|7
1626446870000|2021-07-16 14:47:50|43113.7|43093.7|43118.7|43098.7|43118.7|43098.7|43113.7|43093.7|3
1626446880000|2021-07-16 14:48:00|43121.2|43101.2|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|3
1626446890000|2021-07-16 14:48:10|43121.2|43101.2|43128.7|43108.7|43128.7|43108.7|43121.2|43101.2|12
1626446900000|2021-07-16 14:48:20|43131.2|43111.2|43133.7|43113.7|43136.2|43116.2|43131.2|43111.2|2
1626446910000|2021-07-16 14:48:30|43135.5|43115.5|43133.7|43113.7|43136.2|43116.2|43131.2|43111.2|1
1626446920000|2021-07-16 14:48:40|43131.2|43111.2|43126.2|43106.2|43131.2|43111.2|43123.7|43103.7|5
1626446930000|2021-07-16 14:48:50|43123.7|43103.7|43118.7|43098.7|43123.7|43103.7|43118.7|43098.7|3
1626446940000|2021-07-16 14:49:00|43123.7|43103.7|43121.2|43101.2|43123.7|43103.7|43118.7|43098.7|9
1626446950000|2021-07-16 14:49:10|43119.5|43099.5|43113.7|43093.7|43119.5|43099.5|43113.7|43093.7|2
1626446960000|2021-07-16 14:49:20|43112|43092|43108.7|43088.7|43112|43092|43108.7|43088.7|2
1626446970000|2021-07-16 14:49:30|||||||||1
1626446980000|2021-07-16 14:49:40|43110.5|43090.5|43106.2|43086.2|43111.2|43091.2|43106.2|43086.2|1
1626446990000|2021-07-16 14:49:50|43108.7|43088.7|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|8
1626447000000|2021-07-16 14:50:00|43113|43093|43123.7|43103.7|43123.7|43103.7|43111.2|43091.2|8
1626447010000|2021-07-16 14:50:10|43126.2|43106.2|43126.2|43106.2|43128.7|43108.7|43123.7|43103.7|4
1626447020000|2021-07-16 14:50:20|43123.7|43103.7|43122|43102|43123.7|43103.7|43122|43102|6
1626447030000|2021-07-16 14:50:30|43120.2|43100.2|43118.7|43098.7|43120.2|43100.2|43118.7|43098.7|9
1626447040000|2021-07-16 14:50:40|43123|43103|43123|43103|43123|43103|43123|43103|3
1626447050000|2021-07-16 14:50:50|43123.7|43103.7|43128.7|43108.7|43128.7|43108.7|43123.7|43103.7|5
1626447060000|2021-07-16 14:51:00|43128|43108|43133.7|43113.7|43133.7|43113.7|43128|43108|9
1626447070000|2021-07-16 14:51:10|43135.5|43115.5|43138.7|43118.7|43138.7|43118.7|43133.7|43113.7|3
1626447080000|2021-07-16 14:51:20|43136.2|43116.2|43138.7|43118.7|43138.7|43118.7|43133.7|43113.7|3
1626447090000|2021-07-16 14:51:30|43141.2|43121.2|43143.7|43123.7|43143.7|43123.7|43141.2|43121.2|14
1626447100000|2021-07-16 14:51:40|43142|43122|43146.2|43126.2|43146.2|43126.2|43141.2|43121.2|6
1626447110000|2021-07-16 14:51:50|43144.5|43124.5|43143.7|43123.7|43146.2|43126.2|43142|43122|5
1626447120000|2021-07-16 14:52:00|43142|43122|43156.2|43136.2|43156.2|43136.2|43142|43122|19
1626447130000|2021-07-16 14:52:10|43154.5|43134.5|43156.2|43136.2|43156.2|43136.2|43153.7|43133.7|6
1626447140000|2021-07-16 14:52:20|43154.5|43134.5|43153.7|43133.7|43154.5|43134.5|43153.7|43133.7|4
1626447150000|2021-07-16 14:52:30|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43153.7|43133.7|31
1626447160000|2021-07-16 14:52:40|43158|43138|43156.2|43136.2|43158.7|43138.7|43156.2|43136.2|7
1626447170000|2021-07-16 14:52:50|43155.5|43135.5|43153.7|43133.7|43156.2|43136.2|43153.7|43133.7|4
1626447180000|2021-07-16 14:53:00|43152|43132|43148.7|43128.7|43152|43132|43148.7|43128.7|7
1626447190000|2021-07-16 14:53:10|43147|43127|43148|43128|43148|43128|43143.7|43123.7|3
1626447200000|2021-07-16 14:53:20|43150.5|43130.5|43155.5|43135.5|43159.7|43139.7|43150.5|43130.5|5
1626447210000|2021-07-16 14:53:30|43158|43138|43155.5|43135.5|43158|43138|43155.5|43135.5|2
1626447220000|2021-07-16 14:53:40|43158|43138|43164.7|43144.7|43164.7|43144.7|43158|43138|8
1626447230000|2021-07-16 14:53:50|43167.2|43147.2|43171.2|43151.2|43175.5|43155.5|43167.2|43147.2|19
1626447240000|2021-07-16 14:54:00|43169.5|43149.5|43166.2|43146.2|43169.5|43149.5|43163.7|43143.7|5
1626447250000|2021-07-16 14:54:10|43168.7|43148.7|43166.2|43146.2|43168.7|43148.7|43166.2|43146.2|5
1626447260000|2021-07-16 14:54:20|43163.7|43143.7|43160.2|43140.2|43165.2|43145.2|43160.2|43140.2|53
1626447270000|2021-07-16 14:54:30|43159.5|43139.5|43159.5|43139.5|43160.2|43140.2|43159.5|43139.5|4
1626447280000|2021-07-16 14:54:40|43160.2|43140.2|43157.7|43137.7|43162.7|43142.7|43157.7|43137.7|5
1626447290000|2021-07-16 14:54:50|43156|43136|43157.7|43137.7|43157.7|43137.7|43155.2|43135.2|4
1626447300000|2021-07-16 14:55:00|43155.2|43135.2|43155.2|43135.2|43157.7|43137.7|43155.2|43135.2|12
1626447310000|2021-07-16 14:55:10|43156|43136|43150.2|43130.2|43157.7|43137.7|43150.2|43130.2|12
1626447320000|2021-07-16 14:55:20|43152.7|43132.7|43160.2|43140.2|43160.2|43140.2|43152.7|43132.7|5
1626447330000|2021-07-16 14:55:30|43158.5|43138.5|43162.7|43142.7|43162.7|43142.7|43157.7|43137.7|8
1626447340000|2021-07-16 14:55:40|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|6
1626447350000|2021-07-16 14:55:50|43172|43152|43173.5|43153.5|43175.2|43155.2|43170.2|43150.2|9
1626447360000|2021-07-16 14:56:00|43172.7|43152.7|43172.7|43152.7|43175.2|43155.2|43170.2|43150.2|59
1626447370000|2021-07-16 14:56:10|43171|43151|43167.7|43147.7|43171|43151|43167.7|43147.7|5
1626447380000|2021-07-16 14:56:20|43169.5|43149.5|43170.2|43150.2|43170.2|43150.2|43169.5|43149.5|6
1626447390000|2021-07-16 14:56:30|43175.2|43155.2|43179.5|43159.5|43179.5|43159.5|43175.2|43155.2|7
1626447400000|2021-07-16 14:56:40|43180.2|43160.2|43182.7|43162.7|43182.7|43162.7|43180.2|43160.2|4
1626447410000|2021-07-16 14:56:50|43185.2|43165.2|43192.7|43172.7|43192.7|43172.7|43185.2|43165.2|8
1626447420000|2021-07-16 14:57:00|43195.2|43175.2|43194.5|43174.5|43197|43177|43192.7|43172.7|15
1626447430000|2021-07-16 14:57:10|43192.7|43172.7|43192.7|43172.7|43197|43177|43191|43171|25
1626447440000|2021-07-16 14:57:20|43191|43171|43184.5|43164.5|43191|43171|43184.5|43164.5|9
1626447450000|2021-07-16 14:57:30|43185.2|43165.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|5
1626447460000|2021-07-16 14:57:40|43189.5|43169.5|43190.2|43170.2|43190.2|43170.2|43187.7|43167.7|2
1626447470000|2021-07-16 14:57:50|43187.7|43167.7|43190.2|43170.2|43190.2|43170.2|43185.2|43165.2|8
1626447480000|2021-07-16 14:58:00|43187.7|43167.7|43184.5|43164.5|43187.7|43167.7|43180.2|43160.2|6
1626447490000|2021-07-16 14:58:10|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|10
1626447500000|2021-07-16 14:58:20|43189.5|43169.5|43190.2|43170.2|43190.2|43170.2|43189.5|43169.5|25
1626447510000|2021-07-16 14:58:30|43192|43172|43202.7|43182.7|43205.2|43185.2|43192|43172|31
1626447520000|2021-07-16 14:58:40|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|8
1626447530000|2021-07-16 14:58:50|43205.2|43185.2|43202.7|43182.7|43205.2|43185.2|43202.7|43182.7|6
1626447540000|2021-07-16 14:59:00|43201|43181|43197.7|43177.7|43201|43181|43194.2|43174.2|9
1626447550000|2021-07-16 14:59:10|43198.5|43178.5|43202.7|43182.7|43205.2|43185.2|43197.7|43177.7|31
1626447560000|2021-07-16 14:59:20|43205.2|43185.2|43205.2|43185.2|43207.7|43187.7|43205.2|43185.2|1
1626447570000|2021-07-16 14:59:30|43202.7|43182.7|43203.5|43183.5|43203.5|43183.5|43202.7|43182.7|3
1626447580000|2021-07-16 14:59:40|43205.2|43185.2|43206|43186|43206|43186|43205.2|43185.2|0
1626447590000|2021-07-16 14:59:50|43207.7|43187.7|43217.7|43197.7|43217.7|43197.7|43207.7|43187.7|13
1626447600000|2021-07-16 15:00:00|43216|43196|43210.2|43190.2|43216|43196|43210.2|43190.2|4
1626447610000|2021-07-16 15:00:10|43209.5|43189.5|43212.7|43192.7|43215.2|43195.2|43207.7|43187.7|21
1626447620000|2021-07-16 15:00:20|43215.2|43195.2|43212.7|43192.7|43217.7|43197.7|43212.7|43192.7|6
1626447630000|2021-07-16 15:00:30|43210.2|43190.2|43211|43191|43212.7|43192.7|43209.2|43189.2|1
1626447640000|2021-07-16 15:00:40|43212.7|43192.7|43207.7|43187.7|43212.7|43192.7|43207.7|43187.7|3
1626447650000|2021-07-16 15:00:50|43205.2|43185.2|43202|43182|43205.2|43185.2|43200.2|43180.2|4
1626447660000|2021-07-16 15:01:00|43202.7|43182.7|43185.2|43165.2|43202.7|43182.7|43185.2|43165.2|9
1626447670000|2021-07-16 15:01:10|43183.5|43163.5|43181.7|43161.7|43185.2|43165.2|43181|43161|7
1626447680000|2021-07-16 15:01:20|43180.2|43160.2|43180.2|43160.2|43182.7|43162.7|43180.2|43160.2|2
1626447690000|2021-07-16 15:01:30|43177.7|43157.7|43182.7|43162.7|43182.7|43162.7|43177.7|43157.7|9
1626447700000|2021-07-16 15:01:40|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|2
1626447710000|2021-07-16 15:01:50|43187|43167|43190.2|43170.2|43190.2|43170.2|43187|43167|2
1626447720000|2021-07-16 15:02:00|43187.7|43167.7|43187.7|43167.7|43192.7|43172.7|43187.7|43167.7|5
1626447730000|2021-07-16 15:02:10|43190.2|43170.2|43187.7|43167.7|43192.7|43172.7|43187.7|43167.7|2
1626447740000|2021-07-16 15:02:20|43190.2|43170.2|43192.7|43172.7|43193.5|43173.5|43190.2|43170.2|4
1626447750000|2021-07-16 15:02:30|43191|43171|43190.2|43170.2|43191|43171|43190.2|43170.2|1
1626447760000|2021-07-16 15:02:40|43189.5|43169.5|43190.2|43170.2|43192|43172|43189.5|43169.5|10
1626447770000|2021-07-16 15:02:50|43193.7|43173.7|43187.7|43167.7|43195.2|43175.2|43187|43167|4
1626447780000|2021-07-16 15:03:00|43187|43167|43186|43166|43187.7|43167.7|43185.2|43165.2|3
1626447790000|2021-07-16 15:03:10|43185.2|43165.2|43192.7|43172.7|43192.7|43172.7|43185.2|43165.2|8
1626447800000|2021-07-16 15:03:20|43192|43172|43195.2|43175.2|43195.2|43175.2|43190.2|43170.2|3
1626447810000|2021-07-16 15:03:30|43192.7|43172.7|43188.5|43168.5|43192.7|43172.7|43188.5|43168.5|4
1626447820000|2021-07-16 15:03:40|43186|43166|43183.5|43163.5|43186|43166|43183.5|43163.5|3
1626447830000|2021-07-16 15:03:50|43182.7|43162.7|43180.2|43160.2|43182.7|43162.7|43180.2|43160.2|4
1626447840000|2021-07-16 15:04:00|43179.5|43159.5|43180.2|43160.2|43180.2|43160.2|43179.5|43159.5|4
1626447850000|2021-07-16 15:04:10|43179.5|43159.5|43174.5|43154.5|43179.5|43159.5|43174.5|43154.5|5
1626447860000|2021-07-16 15:04:20|43172|43152|43174.5|43154.5|43174.5|43154.5|43172|43152|7
1626447870000|2021-07-16 15:04:30|43172.7|43152.7|43167.7|43147.7|43172.7|43152.7|43167.7|43147.7|7
1626447880000|2021-07-16 15:04:40|43166|43146|43163.5|43143.5|43167.7|43147.7|43163.5|43143.5|4
1626447890000|2021-07-16 15:04:50|43165.2|43145.2|43166|43146|43167.7|43147.7|43163.5|43143.5|3
1626447900000|2021-07-16 15:05:00|43165.2|43145.2|43174.5|43154.5|43174.5|43154.5|43163.5|43143.5|11
1626447910000|2021-07-16 15:05:10|43175.2|43155.2|43187.7|43167.7|43190.2|43170.2|43175.2|43155.2|11
1626447920000|2021-07-16 15:05:20|43190.2|43170.2|43189.5|43169.5|43190.2|43170.2|43187.7|43167.7|4
1626447930000|2021-07-16 15:05:30|43187.7|43167.7|43189.5|43169.5|43192|43172|43187.7|43167.7|5
1626447940000|2021-07-16 15:05:40|43187.7|43167.7|43190.2|43170.2|43192|43172|43187|43167|11
1626447950000|2021-07-16 15:05:50|43186|43166|43182.7|43162.7|43186|43166|43182.7|43162.7|4
1626447960000|2021-07-16 15:06:00|43182|43162|43178.5|43158.5|43182|43162|43178.5|43158.5|1
1626447970000|2021-07-16 15:06:10|43177.7|43157.7|43170.2|43150.2|43177.7|43157.7|43168.5|43148.5|13
1626447980000|2021-07-16 15:06:20|43171|43151|43174.5|43154.5|43174.5|43154.5|43171|43151|4
1626447990000|2021-07-16 15:06:30|43175.2|43155.2|43192.7|43172.7|43193.5|43173.5|43175.2|43155.2|4
1626448000000|2021-07-16 15:06:40|43193.5|43173.5|43200.2|43180.2|43200.2|43180.2|43192.7|43172.7|4
1626448010000|2021-07-16 15:06:50|43202.7|43182.7|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|9
1626448020000|2021-07-16 15:07:00|43207.7|43187.7|43224.5|43204.5|43227|43207|43207.7|43187.7|16
1626448030000|2021-07-16 15:07:10|43222|43202|43236.2|43216.2|43236.2|43216.2|43222|43202|17
1626448040000|2021-07-16 15:07:20|43237|43217|43237.7|43217.7|43239.5|43219.5|43234.5|43214.5|6
1626448050000|2021-07-16 15:07:30|43237|43217|43237|43217|43237|43217|43232.7|43212.7|9
1626448060000|2021-07-16 15:07:40|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43232.7|43212.7|8
1626448070000|2021-07-16 15:07:50|43232.7|43212.7|43245.2|43225.2|43247.7|43227.7|43232.7|43212.7|13
1626448080000|2021-07-16 15:08:00|43247.7|43227.7|43246|43226|43247.7|43227.7|43242.7|43222.7|17
1626448090000|2021-07-16 15:08:10|43245.2|43225.2|43232.7|43212.7|43245.2|43225.2|43230.2|43210.2|22
1626448100000|2021-07-16 15:08:20|43232|43212|43234.5|43214.5|43234.5|43214.5|43232|43212|4
1626448110000|2021-07-16 15:08:30|43232.7|43212.7|43234.5|43214.5|43234.5|43214.5|43232.7|43212.7|0
1626448120000|2021-07-16 15:08:40|43236.2|43216.2|43247|43227|43247.7|43227.7|43236.2|43216.2|29
1626448130000|2021-07-16 15:08:50|43247.7|43227.7|43249.5|43229.5|43251.2|43231.2|43247|43227|8
1626448140000|2021-07-16 15:09:00|43250.2|43230.2|43247.7|43227.7|43250.2|43230.2|43247.7|43227.7|4
1626448150000|2021-07-16 15:09:10|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43247.7|43227.7|6
1626448160000|2021-07-16 15:09:20|43247.7|43227.7|43245.2|43225.2|43247.7|43227.7|43245.2|43225.2|0
1626448170000|2021-07-16 15:09:30|43247|43227|43247.7|43227.7|43247.7|43227.7|43245.2|43225.2|2
1626448180000|2021-07-16 15:09:40|43245.2|43225.2|43243.5|43223.5|43245.2|43225.2|43243.5|43223.5|0
1626448190000|2021-07-16 15:09:50|43242.7|43222.7|43242.7|43222.7|43245.2|43225.2|43242|43222|15
1626448200000|2021-07-16 15:10:00|43242|43222|43242.7|43222.7|43245.2|43225.2|43239.5|43219.5|21
1626448210000|2021-07-16 15:10:10|43242|43222|43247|43227|43247|43227|43240.2|43220.2|7
1626448220000|2021-07-16 15:10:20|43248.7|43228.7|43251.2|43231.2|43251.2|43231.2|43248.7|43228.7|18
1626448230000|2021-07-16 15:10:30|43249.5|43229.5|43252|43232|43252|43232|43247.7|43227.7|25
1626448240000|2021-07-16 15:10:40|43253.5|43233.5|43257|43237|43257|43237|43253.5|43233.5|10
1626448250000|2021-07-16 15:10:50|43257.7|43237.7|43260.2|43240.2|43262.7|43242.7|43257.7|43237.7|44
1626448260000|2021-07-16 15:11:00|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43260.2|43240.2|20
1626448270000|2021-07-16 15:11:10|43260.2|43240.2|43262.7|43242.7|43262.7|43242.7|43260.2|43240.2|3
1626448280000|2021-07-16 15:11:20|43261|43241|43262.7|43242.7|43262.7|43242.7|43257.7|43237.7|37
1626448290000|2021-07-16 15:11:30|43265.2|43245.2|43267.7|43247.7|43267.7|43247.7|43265.2|43245.2|9
1626448300000|2021-07-16 15:11:40|43269.5|43249.5|43272.7|43252.7|43272.7|43252.7|43269.5|43249.5|15
1626448310000|2021-07-16 15:11:50|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|19
1626448320000|2021-07-16 15:12:00|43279.5|43259.5|43287.7|43267.7|43287.7|43267.7|43279.5|43259.5|15
1626448330000|2021-07-16 15:12:10|43287|43267|43275.2|43255.2|43287|43267|43275.2|43255.2|18
1626448340000|2021-07-16 15:12:20|43272.7|43252.7|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|4
1626448350000|2021-07-16 15:12:30|43277.7|43257.7|43279.5|43259.5|43279.5|43259.5|43277.7|43257.7|3
1626448360000|2021-07-16 15:12:40|43277.7|43257.7|43275.2|43255.2|43277.7|43257.7|43275.2|43255.2|4
1626448370000|2021-07-16 15:12:50|43273.5|43253.5|43272.7|43252.7|43273.5|43253.5|43272.7|43252.7|3
1626448380000|2021-07-16 15:13:00|43271|43251|43272.7|43252.7|43272.7|43252.7|43270.2|43250.2|8
1626448390000|2021-07-16 15:13:10|||||||||3
1626448410000|2021-07-16 15:13:30|43266|43246|43257.7|43237.7|43266|43246|43255.2|43235.2|5
1626448420000|2021-07-16 15:13:40|43254.2|43234.2|43252.7|43232.7|43254.5|43234.5|43252.7|43232.7|11
1626448430000|2021-07-16 15:13:50|43251|43231|43246|43226|43251|43231|43246|43226|4
1626448440000|2021-07-16 15:14:00|43247.7|43227.7|43250.2|43230.2|43252.7|43232.7|43247.7|43227.7|7
1626448450000|2021-07-16 15:14:10|43249.5|43229.5|43252|43232|43252.7|43232.7|43247.7|43227.7|21
1626448460000|2021-07-16 15:14:20|43252.7|43232.7|43245.2|43225.2|43252.7|43232.7|43245.2|43225.2|6
1626448470000|2021-07-16 15:14:30|43247|43227|43247.7|43227.7|43247.7|43227.7|43242.7|43222.7|9
1626448480000|2021-07-16 15:14:40|43249.5|43229.5|43249.5|43229.5|43252|43232|43247.7|43227.7|16
1626448490000|2021-07-16 15:14:50|43252|43232|43252|43232|43252|43232|43249.5|43229.5|1
1626448500000|2021-07-16 15:15:00|43255.2|43235.2|43257.7|43237.7|43257.7|43237.7|43252.7|43232.7|22
1626448510000|2021-07-16 15:15:10|43259.5|43239.5|43255.2|43235.2|43260.2|43240.2|43255.2|43235.2|8
1626448520000|2021-07-16 15:15:20|43253.5|43233.5|43240.2|43220.2|43253.5|43233.5|43240.2|43220.2|9
1626448530000|2021-07-16 15:15:30|43238.5|43218.5|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|13
1626448540000|2021-07-16 15:15:40|43242.7|43222.7|43245.2|43225.2|43245.2|43225.2|43242.7|43222.7|5
1626448550000|2021-07-16 15:15:50|43242.7|43222.7|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|4
1626448560000|2021-07-16 15:16:00|43236|43216|43237.7|43217.7|43237.7|43217.7|43235.2|43215.2|4
1626448570000|2021-07-16 15:16:10|43235.2|43215.2|43237.7|43217.7|43237.7|43217.7|43232.7|43212.7|12
1626448580000|2021-07-16 15:16:20|43235.2|43215.2|43232.7|43212.7|43235.2|43215.2|43232.7|43212.7|14
1626448590000|2021-07-16 15:16:30|43232|43212|43220.2|43200.2|43232|43212|43220.2|43200.2|15
1626448600000|2021-07-16 15:16:40|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43217.7|43197.7|4
1626448610000|2021-07-16 15:16:50|43218.5|43198.5|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|4
1626448620000|2021-07-16 15:17:00|43222.7|43202.7|43223.5|43203.5|43223.5|43203.5|43220.2|43200.2|14
1626448630000|2021-07-16 15:17:10|43227|43207|43227|43207|43227.7|43207.7|43227|43207|9
1626448640000|2021-07-16 15:17:20|43227.7|43207.7|43230.2|43210.2|43230.2|43210.2|43225.2|43205.2|1
1626448650000|2021-07-16 15:17:30|43228.5|43208.5|43224.5|43204.5|43228.5|43208.5|43224.5|43204.5|3
1626448660000|2021-07-16 15:17:40|43225.2|43205.2|43224.5|43204.5|43225.2|43205.2|43222.7|43202.7|4
1626448670000|2021-07-16 15:17:50|43222.7|43202.7|43224.5|43204.5|43224.5|43204.5|43222.7|43202.7|2
1626448680000|2021-07-16 15:18:00|43225.2|43205.2|43222.7|43202.7|43227.7|43207.7|43222.7|43202.7|1
1626448690000|2021-07-16 15:18:10|43224.5|43204.5|43230.2|43210.2|43230.2|43210.2|43224.5|43204.5|9
1626448700000|2021-07-16 15:18:20|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|0
1626448710000|2021-07-16 15:18:30|||||||||1
1626448720000|2021-07-16 15:18:40|43234.5|43214.5|43236.2|43216.2|43236.2|43216.2|43234.5|43214.5|7
1626448730000|2021-07-16 15:18:50|43237|43217|43240.2|43220.2|43240.2|43220.2|43237|43217|3
1626448740000|2021-07-16 15:19:00|43237.7|43217.7|43237|43217|43240.2|43220.2|43237|43217|6
1626448750000|2021-07-16 15:19:10|43234.5|43214.5|43227.7|43207.7|43234.5|43214.5|43227.7|43207.7|6
1626448760000|2021-07-16 15:19:20|43226|43206|43227|43207|43227|43207|43225.2|43205.2|3
1626448770000|2021-07-16 15:19:30|43226.2|43206.2|43227.7|43207.7|43227.7|43207.7|43226.2|43206.2|3
1626448780000|2021-07-16 15:19:40|43225.2|43205.2|43223.5|43203.5|43225.2|43205.2|43223.5|43203.5|3
1626448790000|2021-07-16 15:19:50|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43217.7|43197.7|6
1626448800000|2021-07-16 15:20:00|43217.7|43197.7|43222.7|43202.7|43222.7|43202.7|43217.7|43197.7|4
1626448810000|2021-07-16 15:20:10|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|1
1626448820000|2021-07-16 15:20:20|43227|43207|43237.7|43217.7|43237.7|43217.7|43227|43207|10
1626448830000|2021-07-16 15:20:30|43239.5|43219.5|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|0
1626448840000|2021-07-16 15:20:40|||||||||1
1626448850000|2021-07-16 15:20:50|43242.7|43222.7|43240.2|43220.2|43242.7|43222.7|43240.2|43220.2|1
1626448860000|2021-07-16 15:21:00|43242.7|43222.7|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|2
1626448870000|2021-07-16 15:21:10|||||||||3
1626448880000|2021-07-16 15:21:20|43236|43216|43235.2|43215.2|43236|43216|43235.2|43215.2|1
1626448890000|2021-07-16 15:21:30|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|3
1626448900000|2021-07-16 15:21:40|43240.2|43220.2|43247.7|43227.7|43250.2|43230.2|43240.2|43220.2|26
1626448910000|2021-07-16 15:21:50|43250.2|43230.2|43252.7|43232.7|43252.7|43232.7|43250.2|43230.2|1
1626448920000|2021-07-16 15:22:00|||||||||5
1626448930000|2021-07-16 15:22:10|43257.7|43237.7|43260.2|43240.2|43260.2|43240.2|43257.7|43237.7|7
1626448940000|2021-07-16 15:22:20|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|43262.7|43242.7|9
1626448950000|2021-07-16 15:22:30|||||||||5
1626448960000|2021-07-16 15:22:40|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|43265.2|43245.2|0
1626448970000|2021-07-16 15:22:50|43267|43247|43265.2|43245.2|43267|43247|43262.7|43242.7|4
1626448980000|2021-07-16 15:23:00|43263.5|43243.5|43252.7|43232.7|43265.2|43245.2|43252.7|43232.7|14
1626448990000|2021-07-16 15:23:10|43255.2|43235.2|43252.7|43232.7|43255.2|43235.2|43252.7|43232.7|6
1626449000000|2021-07-16 15:23:20|43252|43232|43250.2|43230.2|43252|43232|43250.2|43230.2|1
1626449010000|2021-07-16 15:23:30|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|8
1626449020000|2021-07-16 15:23:40|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|2
1626449030000|2021-07-16 15:23:50|43250.2|43230.2|43245.2|43225.2|43250.2|43230.2|43245.2|43225.2|5
1626449040000|2021-07-16 15:24:00|43243.5|43223.5|43232.7|43212.7|43243.5|43223.5|43230.2|43210.2|10
1626449050000|2021-07-16 15:24:10|43235.2|43215.2|43240.2|43220.2|43240.2|43220.2|43235.2|43215.2|12
1626449060000|2021-07-16 15:24:20|43242|43222|43247.7|43227.7|43247.7|43227.7|43242|43222|2
1626449070000|2021-07-16 15:24:30|43245.2|43225.2|43245.2|43225.2|43247|43227|43245.2|43225.2|2
1626449080000|2021-07-16 15:24:40|43247.7|43227.7|43245.2|43225.2|43247.7|43227.7|43245.2|43225.2|0
1626449090000|2021-07-16 15:24:50|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|3
1626449100000|2021-07-16 15:25:00|43240.2|43220.2|43245.2|43225.2|43245.2|43225.2|43240.2|43220.2|7
1626449110000|2021-07-16 15:25:10|43242.7|43222.7|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|1
1626449120000|2021-07-16 15:25:20|43241|43221|43241|43221|43241|43221|43241|43221|3
1626449130000|2021-07-16 15:25:30|43242.7|43222.7|43245.2|43225.2|43245.2|43225.2|43240.2|43220.2|1
1626449140000|2021-07-16 15:25:40|43242.7|43222.7|43240.2|43220.2|43245.2|43225.2|43240.2|43220.2|3
1626449160000|2021-07-16 15:26:00|43242.7|43222.7|43242.7|43222.7|43244.5|43224.5|43242.7|43222.7|3
1626449170000|2021-07-16 15:26:10|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|5
1626449180000|2021-07-16 15:26:20|43247.7|43227.7|43254.5|43234.5|43255.2|43235.2|43247.7|43227.7|14
1626449190000|2021-07-16 15:26:30|43255.2|43235.2|43246|43226|43255.2|43235.2|43246|43226|5
1626449200000|2021-07-16 15:26:40|43247.7|43227.7|43242.7|43222.7|43247.7|43227.7|43242.7|43222.7|2
1626449210000|2021-07-16 15:26:50|43243.5|43223.5|43239.2|43219.2|43245.2|43225.2|43239.2|43219.2|4
1626449220000|2021-07-16 15:27:00|43241|43221|43240.2|43220.2|43241|43221|43237.7|43217.7|20
1626449230000|2021-07-16 15:27:10|43239.5|43219.5|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|2
1626449240000|2021-07-16 15:27:20|43237.7|43217.7|43235.2|43215.2|43240.2|43220.2|43235.2|43215.2|8
1626449250000|2021-07-16 15:27:30|43239.5|43219.5|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|2
1626449260000|2021-07-16 15:27:40|43242|43222|43242|43222|43244.5|43224.5|43242|43222|4
1626449270000|2021-07-16 15:27:50|43240.2|43220.2|43245.2|43225.2|43245.2|43225.2|43240.2|43220.2|1
1626449280000|2021-07-16 15:28:00|43243.5|43223.5|43247.7|43227.7|43247.7|43227.7|43242.7|43222.7|5
1626449290000|2021-07-16 15:28:10|43248.5|43228.5|43247.7|43227.7|43248.5|43228.5|43247.7|43227.7|6
1626449300000|2021-07-16 15:28:20|43249.5|43229.5|43247.7|43227.7|43252.7|43232.7|43247.7|43227.7|1
1626449310000|2021-07-16 15:28:30|43249.5|43229.5|43252.7|43232.7|43252.7|43232.7|43249.5|43229.5|2
1626449320000|2021-07-16 15:28:40|43255.2|43235.2|43252.7|43232.7|43255.2|43235.2|43252.7|43232.7|4
1626449330000|2021-07-16 15:28:50|43255.2|43235.2|43257.7|43237.7|43257.7|43237.7|43252.7|43232.7|8
1626449340000|2021-07-16 15:29:00|43259.5|43239.5|43257.7|43237.7|43259.5|43239.5|43257.7|43237.7|2
1626449350000|2021-07-16 15:29:10|43260.2|43240.2|43257.7|43237.7|43260.2|43240.2|43257.7|43237.7|10
1626449360000|2021-07-16 15:29:20|43254.2|43234.2|43242.7|43222.7|43254.2|43234.2|43242.7|43222.7|14
1626449370000|2021-07-16 15:29:30|43240.2|43220.2|43242|43222|43242|43222|43237.7|43217.7|5
1626449380000|2021-07-16 15:29:40|43242.7|43222.7|43241|43221|43242.7|43222.7|43237.7|43217.7|5
1626449390000|2021-07-16 15:29:50|43242.7|43222.7|43232.7|43212.7|43242.7|43222.7|43232.7|43212.7|2
1626449400000|2021-07-16 15:30:00|43231|43211|43228.5|43208.5|43231|43211|43228.5|43208.5|38
1626449410000|2021-07-16 15:30:10|43225.2|43205.2|43230.2|43210.2|43230.2|43210.2|43225.2|43205.2|2
1626449420000|2021-07-16 15:30:20|43232|43212|43232.7|43212.7|43234.5|43214.5|43232|43212|8
1626449430000|2021-07-16 15:30:30|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|1
1626449440000|2021-07-16 15:30:40|43234.5|43214.5|43227.7|43207.7|43235.2|43215.2|43227.7|43207.7|4
1626449450000|2021-07-16 15:30:50|43226.2|43206.2|43207.7|43187.7|43226.2|43206.2|43207.7|43187.7|10
1626449460000|2021-07-16 15:31:00|43206|43186|43220.2|43200.2|43220.2|43200.2|43206|43186|12
1626449470000|2021-07-16 15:31:10|43221|43201|43231|43211|43235.2|43215.2|43221|43201|26
1626449480000|2021-07-16 15:31:20|43228.5|43208.5|43230.2|43210.2|43232.7|43212.7|43227.7|43207.7|11
1626449490000|2021-07-16 15:31:30|43232.7|43212.7|43242|43222|43244.5|43224.5|43232.7|43212.7|22
1626449500000|2021-07-16 15:31:40|43242.7|43222.7|43240.2|43220.2|43242.7|43222.7|43240.2|43220.2|1
1626449510000|2021-07-16 15:31:50|43237.7|43217.7|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|109
1626449520000|2021-07-16 15:32:00|43242|43222|43248.7|43228.7|43248.7|43228.7|43242|43222|5
1626449530000|2021-07-16 15:32:10|43247|43227|43251.2|43231.2|43251.2|43231.2|43246.2|43226.2|7
1626449540000|2021-07-16 15:32:20|||||||||1
1626449550000|2021-07-16 15:32:30|43249.5|43229.5|43248.7|43228.7|43249.5|43229.5|43248.7|43228.7|4
1626449560000|2021-07-16 15:32:40|43247|43227|43247|43227|43247|43227|43247|43227|1
1626449570000|2021-07-16 15:32:50|43246.2|43226.2|43233.7|43213.7|43246.2|43226.2|43233.7|43213.7|6
1626449580000|2021-07-16 15:33:00|43234.5|43214.5|43236.2|43216.2|43236.2|43216.2|43234.5|43214.5|7
1626449590000|2021-07-16 15:33:10|43234.5|43214.5|43223.7|43203.7|43237|43217|43223.7|43203.7|7
1626449600000|2021-07-16 15:33:20|43225.4|43205.4|43237|43217|43237|43217|43224.5|43204.5|13
1626449610000|2021-07-16 15:33:30|43236.2|43216.2|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|1
1626449620000|2021-07-16 15:33:40|43230.4|43210.4|43223.7|43203.7|43230.4|43210.4|43223.7|43203.7|4
1626449630000|2021-07-16 15:33:50|43222|43202|43216.2|43196.2|43222|43202|43214.5|43194.5|14
1626449640000|2021-07-16 15:34:00|43214.5|43194.5|43221.2|43201.2|43221.2|43201.2|43214.5|43194.5|10
1626449650000|2021-07-16 15:34:10|43222.9|43202.9|43223.7|43203.7|43225.4|43205.4|43221.2|43201.2|4
1626449660000|2021-07-16 15:34:20|43225.4|43205.4|43226.2|43206.2|43226.2|43206.2|43225.4|43205.4|8
1626449670000|2021-07-16 15:34:30|43224.5|43204.5|43220.2|43200.2|43224.5|43204.5|43220.2|43200.2|6
1626449680000|2021-07-16 15:34:40|43218.5|43198.5|43220.2|43200.2|43220.2|43200.2|43218.5|43198.5|4
1626449690000|2021-07-16 15:34:50|43221.2|43201.2|43223.7|43203.7|43223.7|43203.7|43221.2|43201.2|19
1626449700000|2021-07-16 15:35:00|43224.5|43204.5|43212|43192|43224.5|43204.5|43212|43192|15
1626449710000|2021-07-16 15:35:10|43211.2|43191.2|43218.7|43198.7|43221.2|43201.2|43211.2|43191.2|9
1626449720000|2021-07-16 15:35:20|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|6
1626449730000|2021-07-16 15:35:30|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|1
1626449740000|2021-07-16 15:35:40|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|5
1626449750000|2021-07-16 15:35:50|43220.4|43200.4|43222.9|43202.9|43222.9|43202.9|43220.4|43200.4|3
1626449760000|2021-07-16 15:36:00|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43221.2|43201.2|4
1626449770000|2021-07-16 15:36:10|||||||||13
1626449780000|2021-07-16 15:36:20|43225.4|43205.4|43223.7|43203.7|43226.2|43206.2|43223.7|43203.7|4
1626449790000|2021-07-16 15:36:30|||||||||1
1626449800000|2021-07-16 15:36:40|43226.2|43206.2|43228.7|43208.7|43228.7|43208.7|43226.2|43206.2|12
1626449820000|2021-07-16 15:37:00|43226.2|43206.2|43218.7|43198.7|43229.7|43209.7|43218.7|43198.7|9
1626449830000|2021-07-16 15:37:10|43216.2|43196.2|43213.7|43193.7|43217|43197|43213.7|43193.7|12
1626449840000|2021-07-16 15:37:20|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|9
1626449850000|2021-07-16 15:37:30|43209.5|43189.5|43201.2|43181.2|43209.5|43189.5|43201.2|43181.2|31
1626449860000|2021-07-16 15:37:40|43205.4|43185.4|43209.7|43189.7|43209.7|43189.7|43205.4|43185.4|4
1626449870000|2021-07-16 15:37:50|43207.9|43187.9|43208.7|43188.7|43210.4|43190.4|43206.2|43186.2|6
1626449880000|2021-07-16 15:38:00|43211.2|43191.2|43208.7|43188.7|43212.9|43192.9|43208.7|43188.7|2
1626449890000|2021-07-16 15:38:10|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|9
1626449900000|2021-07-16 15:38:20|43207|43187|43211.2|43191.2|43211.2|43191.2|43207|43187|9
1626449910000|2021-07-16 15:38:30|43208.7|43188.7|43207.9|43187.9|43210.4|43190.4|43207.9|43187.9|12
1626449920000|2021-07-16 15:38:40|43198.7|43178.7|43193.7|43173.7|43198.7|43178.7|43193.7|43173.7|23
1626449930000|2021-07-16 15:38:50|43196.2|43176.2|43201.2|43181.2|43201.2|43181.2|43196.2|43176.2|4
1626449940000|2021-07-16 15:39:00|43199.5|43179.5|43194.5|43174.5|43199.5|43179.5|43194.5|43174.5|2
1626449950000|2021-07-16 15:39:10|43193.7|43173.7|43193.7|43173.7|43193.7|43173.7|43192.9|43172.9|6
1626449960000|2021-07-16 15:39:20|43191.2|43171.2|43191.2|43171.2|43192.9|43172.9|43191.2|43171.2|2
1626449970000|2021-07-16 15:39:30|43189.5|43169.5|43193.7|43173.7|43193.7|43173.7|43189.5|43169.5|4
1626449980000|2021-07-16 15:39:40|43188.7|43168.7|43187|43167|43191.2|43171.2|43187|43167|4
1626449990000|2021-07-16 15:39:50|43188.7|43168.7|43191.2|43171.2|43191.2|43171.2|43183.7|43163.7|20
1626450000000|2021-07-16 15:40:00|43189.5|43169.5|43185.4|43165.4|43193.7|43173.7|43184.5|43164.5|31
1626450010000|2021-07-16 15:40:10|43184.7|43164.7|43186.2|43166.2|43186.2|43166.2|43182|43162|16
1626450020000|2021-07-16 15:40:20|43183.7|43163.7|43174.5|43154.5|43183.7|43163.7|43174.5|43154.5|12
1626450030000|2021-07-16 15:40:30|43177|43157|43174.5|43154.5|43177|43157|43174.5|43154.5|1
1626450040000|2021-07-16 15:40:40|43178.7|43158.7|43176.2|43156.2|43178.7|43158.7|43173.7|43153.7|7
1626450050000|2021-07-16 15:40:50|43173.7|43153.7|43173.7|43153.7|43176.2|43156.2|43173.7|43153.7|1
1626450060000|2021-07-16 15:41:00|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|2
1626450070000|2021-07-16 15:41:10|43181.2|43161.2|43177|43157|43181.2|43161.2|43177|43157|20
1626450080000|2021-07-16 15:41:20|43174.5|43154.5|43177|43157|43177|43157|43174.5|43154.5|12
1626450090000|2021-07-16 15:41:30|43178.7|43158.7|43177|43157|43179.5|43159.5|43177|43157|8
1626450100000|2021-07-16 15:41:40|43178.7|43158.7|43177|43157|43178.7|43158.7|43177|43157|8
1626450110000|2021-07-16 15:41:50|43176.2|43156.2|43178.7|43158.7|43181.2|43161.2|43176.2|43156.2|7
1626450120000|2021-07-16 15:42:00|43180.4|43160.4|43183.7|43163.7|43186.2|43166.2|43180.4|43160.4|7
1626450130000|2021-07-16 15:42:10|43185.4|43165.4|43181.2|43161.2|43186.2|43166.2|43181.2|43161.2|1
1626450140000|2021-07-16 15:42:20|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43182|43162|4
1626450150000|2021-07-16 15:42:30|43181.2|43161.2|43161.2|43141.2|43181.2|43161.2|43161.2|43141.2|13
1626450160000|2021-07-16 15:42:40|43159.7|43139.7|43159.5|43139.5|43161.2|43141.2|43158.7|43138.7|11
1626450170000|2021-07-16 15:42:50|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43158.7|43138.7|4
1626450180000|2021-07-16 15:43:00|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|3
1626450190000|2021-07-16 15:43:10|43158.7|43138.7|43161.2|43141.2|43161.2|43141.2|43156.2|43136.2|8
1626450200000|2021-07-16 15:43:20|43157.7|43137.7|43153.7|43133.7|43157.7|43137.7|43153.7|43133.7|12
1626450210000|2021-07-16 15:43:30|43151.2|43131.2|43146.2|43126.2|43151.2|43131.2|43146.2|43126.2|6
1626450220000|2021-07-16 15:43:40|43143.7|43123.7|43142|43122|43143.7|43123.7|43142|43122|7
1626450230000|2021-07-16 15:43:50|43140.2|43120.2|43137|43117|43142|43122|43137|43117|20
1626450240000|2021-07-16 15:44:00|43136.2|43116.2|43136.2|43116.2|43140.4|43120.4|43136.2|43116.2|8
1626450250000|2021-07-16 15:44:10|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43138.7|43118.7|9
1626450260000|2021-07-16 15:44:20|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|2
1626450270000|2021-07-16 15:44:30|43146.2|43126.2|43143.7|43123.7|43146.2|43126.2|43143.7|43123.7|11
1626450280000|2021-07-16 15:44:40|43141.9|43121.9|43141.2|43121.2|43143.7|43123.7|43141.2|43121.2|5
1626450290000|2021-07-16 15:44:50|||||||||2
1626450300000|2021-07-16 15:45:00|43141.9|43121.9|43136.2|43116.2|43143.7|43123.7|43136.2|43116.2|8
1626450310000|2021-07-16 15:45:10|43133.7|43113.7|43126.2|43106.2|43133.7|43113.7|43124.4|43104.4|10
1626450320000|2021-07-16 15:45:20|43124.4|43104.4|43121.2|43101.2|43124.4|43104.4|43121.2|43101.2|7
1626450330000|2021-07-16 15:45:30|43119.4|43099.4|43126.9|43106.9|43128.7|43108.7|43118.7|43098.7|30
1626450340000|2021-07-16 15:45:40|43126.2|43106.2|43123.7|43103.7|43128.7|43108.7|43118.7|43098.7|14
1626450350000|2021-07-16 15:45:50|43121.2|43101.2|43121.2|43101.2|43123.7|43103.7|43118.7|43098.7|8
1626450360000|2021-07-16 15:46:00|43116.9|43096.9|43126.2|43106.2|43130.4|43110.4|43116.2|43096.2|15
1626450370000|2021-07-16 15:46:10|43121.2|43101.2|43116.2|43096.2|43121.2|43101.2|43116.2|43096.2|22
1626450380000|2021-07-16 15:46:20|43118.7|43098.7|43116.2|43096.2|43118.7|43098.7|43116.2|43096.2|2
1626450390000|2021-07-16 15:46:30|43114.4|43094.4|43110.4|43090.4|43116.2|43096.2|43108.7|43088.7|23
1626450400000|2021-07-16 15:46:40|43109.4|43089.4|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|4
1626450410000|2021-07-16 15:46:50|43109.4|43089.4|43106.2|43086.2|43111.2|43091.2|43106.2|43086.2|3
1626450420000|2021-07-16 15:47:00|43104.4|43084.4|43096.2|43076.2|43104.4|43084.4|43095.4|43075.4|24
1626450430000|2021-07-16 15:47:10|43095.4|43075.4|43096.2|43076.2|43096.2|43076.2|43091.2|43071.2|8
1626450440000|2021-07-16 15:47:20|43094.4|43074.4|43096.2|43076.2|43096.2|43076.2|43094.4|43074.4|3
1626450450000|2021-07-16 15:47:30|43091.9|43071.9|43086.9|43066.9|43091.9|43071.9|43086.9|43066.9|14
1626450460000|2021-07-16 15:47:40|43088.7|43068.7|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|7
1626450470000|2021-07-16 15:47:50|43091.2|43071.2|43094.4|43074.4|43094.4|43074.4|43091.2|43071.2|10
1626450480000|2021-07-16 15:48:00|43096.2|43076.2|43094.4|43074.4|43096.2|43076.2|43094.4|43074.4|8
1626450490000|2021-07-16 15:48:10|43092.7|43072.7|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|6
1626450500000|2021-07-16 15:48:20|43088.7|43068.7|43086.9|43066.9|43089.4|43069.4|43086.9|43066.9|8
1626450510000|2021-07-16 15:48:30|43086.2|43066.2|43083.7|43063.7|43086.2|43066.2|43083.7|43063.7|8
1626450520000|2021-07-16 15:48:40|43086.2|43066.2|43086.2|43066.2|43088.7|43068.7|43086.2|43066.2|12
1626450530000|2021-07-16 15:48:50|43086.9|43066.9|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|2
1626450540000|2021-07-16 15:49:00|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43086.9|43066.9|6
1626450550000|2021-07-16 15:49:10|43091.2|43071.2|43093.7|43073.7|43093.7|43073.7|43091.2|43071.2|4
1626450560000|2021-07-16 15:49:20|43096.2|43076.2|43093.7|43073.7|43098.7|43078.7|43091.2|43071.2|20
1626450570000|2021-07-16 15:49:30|43091.2|43071.2|43089.4|43069.4|43091.2|43071.2|43086.2|43066.2|9
1626450580000|2021-07-16 15:49:40|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43086.2|43066.2|10
1626450590000|2021-07-16 15:49:50|43086.2|43066.2|43081.2|43061.2|43086.2|43066.2|43081.2|43061.2|14
1626450600000|2021-07-16 15:50:00|43083.7|43063.7|43091.2|43071.2|43091.2|43071.2|43083.7|43063.7|13
1626450610000|2021-07-16 15:50:10|43095.4|43075.4|43098.7|43078.7|43098.7|43078.7|43093.7|43073.7|25
1626450620000|2021-07-16 15:50:20|43096.2|43076.2|43096.2|43076.2|43098.7|43078.7|43096.2|43076.2|9
1626450630000|2021-07-16 15:50:30|43100.4|43080.4|43101.2|43081.2|43101.2|43081.2|43098.7|43078.7|15
1626450640000|2021-07-16 15:50:40|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43099.7|43079.7|5
1626450650000|2021-07-16 15:50:50|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|43096.2|43076.2|4
1626450660000|2021-07-16 15:51:00|43096.2|43076.2|43098.7|43078.7|43098.7|43078.7|43096.2|43076.2|6
1626450670000|2021-07-16 15:51:10|43099.7|43079.7|43101.2|43081.2|43101.2|43081.2|43096.2|43076.2|6
1626450680000|2021-07-16 15:51:20|43103.7|43083.7|43101.2|43081.2|43103.7|43083.7|43101.2|43081.2|4
1626450690000|2021-07-16 15:51:30|43102.9|43082.9|43102.7|43082.7|43106.2|43086.2|43101.2|43081.2|13
1626450710000|2021-07-16 15:51:50|43101|43081|43093.5|43073.5|43101|43081|43093.5|43073.5|25
1626450720000|2021-07-16 15:52:00|43091.7|43071.7|43091|43071|43093.5|43073.5|43091|43071|15
1626450730000|2021-07-16 15:52:10|43092.7|43072.7|43095.2|43075.2|43095.2|43075.2|43092.7|43072.7|1
1626450740000|2021-07-16 15:52:20|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|3
1626450750000|2021-07-16 15:52:30|43104.4|43084.4|43105.2|43085.2|43105.2|43085.2|43102.7|43082.7|2
1626450760000|2021-07-16 15:52:40|43106.9|43086.9|43107.7|43087.7|43107.7|43087.7|43105.2|43085.2|1
1626450770000|2021-07-16 15:52:50|43110.2|43090.2|43115.2|43095.2|43115.2|43095.2|43110.2|43090.2|27
1626450780000|2021-07-16 15:53:00|43113.5|43093.5|43115.2|43095.2|43115.2|43095.2|43112.7|43092.7|6
1626450790000|2021-07-16 15:53:10|43116|43096|43117.7|43097.7|43120.2|43100.2|43115.2|43095.2|12
1626450800000|2021-07-16 15:53:20|43118.5|43098.5|43119.4|43099.4|43121|43101|43117.7|43097.7|6
1626450810000|2021-07-16 15:53:30|43120.2|43100.2|43121|43101|43121|43101|43120.2|43100.2|8
1626450820000|2021-07-16 15:53:40|43122.7|43102.7|43122.7|43102.7|43125.2|43105.2|43122.7|43102.7|15
1626450830000|2021-07-16 15:53:50|43121|43101|43118.5|43098.5|43121|43101|43118.5|43098.5|5
1626450840000|2021-07-16 15:54:00|43117.7|43097.7|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|12
1626450850000|2021-07-16 15:54:10|43114.4|43094.4|43115.2|43095.2|43115.2|43095.2|43114.4|43094.4|13
1626450860000|2021-07-16 15:54:20|43117.7|43097.7|43121|43101|43121|43101|43117.7|43097.7|1
1626450870000|2021-07-16 15:54:30|43122.7|43102.7|43126.9|43106.9|43126.9|43106.9|43122.7|43102.7|8
1626450880000|2021-07-16 15:54:40|43125.2|43105.2|43127.7|43107.7|43127.7|43107.7|43125.2|43105.2|1
1626450890000|2021-07-16 15:54:50|43129.4|43109.4|43130.2|43110.2|43130.2|43110.2|43129.4|43109.4|8
1626450910000|2021-07-16 15:55:10|43132.7|43112.7|43129.4|43109.4|43132.7|43112.7|43129.4|43109.4|0
1626450920000|2021-07-16 15:55:20|43130.2|43110.2|43126.2|43106.2|43132.7|43112.7|43124.4|43104.4|10
1626450930000|2021-07-16 15:55:30|43126.9|43106.9|43122.7|43102.7|43126.9|43106.9|43120.2|43100.2|5
1626450940000|2021-07-16 15:55:40|43121|43101|43122.7|43102.7|43122.7|43102.7|43119.2|43099.2|7
1626450950000|2021-07-16 15:55:50|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|1
1626450960000|2021-07-16 15:56:00|43122.7|43102.7|43125.2|43105.2|43125.2|43105.2|43122.7|43102.7|12
1626450970000|2021-07-16 15:56:10|43127.7|43107.7|43132.7|43112.7|43132.7|43112.7|43127.7|43107.7|14
1626450990000|2021-07-16 15:56:30|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|14
1626451000000|2021-07-16 15:56:40|43132.7|43112.7|43130.2|43110.2|43132.7|43112.7|43130.2|43110.2|4
1626451010000|2021-07-16 15:56:50|43132.7|43112.7|43125.2|43105.2|43132.7|43112.7|43125.2|43105.2|2
1626451020000|2021-07-16 15:57:00|43122.7|43102.7|43125.2|43105.2|43125.2|43105.2|43122.7|43102.7|4
1626451030000|2021-07-16 15:57:10|43121.7|43101.7|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|3
1626451040000|2021-07-16 15:57:20|||||||||5
1626451060000|2021-07-16 15:57:40|||||||||7
1626451070000|2021-07-16 15:57:50|43119.2|43099.2|43121|43101|43121|43101|43119.2|43099.2|2
1626451080000|2021-07-16 15:58:00|43122.7|43102.7|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|3
1626451090000|2021-07-16 15:58:10|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|2
1626451100000|2021-07-16 15:58:20|43120.2|43100.2|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|2
1626451110000|2021-07-16 15:58:30|43121.9|43101.9|43122.7|43102.7|43122.7|43102.7|43121.9|43101.9|4
1626451120000|2021-07-16 15:58:40|43120.2|43100.2|43122.7|43102.7|43122.7|43102.7|43117.7|43097.7|9
1626451130000|2021-07-16 15:58:50|43125.2|43105.2|43126.9|43106.9|43126.9|43106.9|43125.2|43105.2|20
1626451140000|2021-07-16 15:59:00|43125.2|43105.2|43117.7|43097.7|43125.2|43105.2|43117.7|43097.7|9
1626451150000|2021-07-16 15:59:10|43116|43096|43117.7|43097.7|43117.7|43097.7|43116|43096|5
1626451160000|2021-07-16 15:59:20|||||||||1
1626451170000|2021-07-16 15:59:30|43116.9|43096.9|43117.7|43097.7|43117.7|43097.7|43116.9|43096.9|0
1626451180000|2021-07-16 15:59:40|43118.5|43098.5|43120.2|43100.2|43120.2|43100.2|43118.5|43098.5|3
1626451190000|2021-07-16 15:59:50|||||||||3
1626451200000|2021-07-16 16:00:00|||||||||10
1626451210000|2021-07-16 16:00:10|43122.7|43102.7|43122.7|43102.7|43125.2|43105.2|43122.7|43102.7|3
1626451220000|2021-07-16 16:00:20|43121|43101|43120.2|43100.2|43121|43101|43120.2|43100.2|1
1626451230000|2021-07-16 16:00:30|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43116|43096|21
1626451240000|2021-07-16 16:00:40|43120.2|43100.2|43113.5|43093.5|43120.2|43100.2|43113.5|43093.5|4
1626451260000|2021-07-16 16:01:00|43112.7|43092.7|43107.7|43087.7|43112.7|43092.7|43106|43086|4
1626451270000|2021-07-16 16:01:10|43106|43086|43107.7|43087.7|43107.7|43087.7|43105.2|43085.2|4
1626451290000|2021-07-16 16:01:30|||||||||1
1626451300000|2021-07-16 16:01:40|43109.4|43089.4|43110.2|43090.2|43110.2|43090.2|43109.4|43089.4|3
1626451310000|2021-07-16 16:01:50|43112.7|43092.7|43117.7|43097.7|43117.7|43097.7|43112.7|43092.7|4
1626451320000|2021-07-16 16:02:00|43118.5|43098.5|43120.2|43100.2|43120.2|43100.2|43118.5|43098.5|3
1626451330000|2021-07-16 16:02:10|43121.7|43101.7|43127.7|43107.7|43127.7|43107.7|43121.7|43101.7|2
1626451340000|2021-07-16 16:02:20|||||||||2
1626451350000|2021-07-16 16:02:30|43126|43106|43130.2|43110.2|43131.9|43111.9|43125.2|43105.2|7
1626451360000|2021-07-16 16:02:40|43127.7|43107.7|43125.2|43105.2|43127.7|43107.7|43125.2|43105.2|7
1626451370000|2021-07-16 16:02:50|||||||||2
1626451380000|2021-07-16 16:03:00|43126|43106|43128.5|43108.5|43128.5|43108.5|43126|43106|3
1626451390000|2021-07-16 16:03:10|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|7
1626451400000|2021-07-16 16:03:20|43132.7|43112.7|43136.9|43116.9|43136.9|43116.9|43132.7|43112.7|8
1626451410000|2021-07-16 16:03:30|43139.4|43119.4|43140.2|43120.2|43140.2|43120.2|43136.9|43116.9|1
1626451420000|2021-07-16 16:03:40|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|3
1626451430000|2021-07-16 16:03:50|43145.2|43125.2|43149.4|43129.4|43149.4|43129.4|43145.2|43125.2|7
1626451440000|2021-07-16 16:04:00|43148.5|43128.5|43149.4|43129.4|43149.4|43129.4|43147.7|43127.7|7
1626451450000|2021-07-16 16:04:10|43151.2|43131.2|43151.9|43131.9|43151.9|43131.9|43149.4|43129.4|5
1626451460000|2021-07-16 16:04:20|43152.7|43132.7|43156.9|43136.9|43159.4|43139.4|43152.7|43132.7|4
1626451470000|2021-07-16 16:04:30|43155.2|43135.2|43156.9|43136.9|43156.9|43136.9|43154.4|43134.4|5
1626451480000|2021-07-16 16:04:40|43155.2|43135.2|43156.9|43136.9|43156.9|43136.9|43155.2|43135.2|0
1626451490000|2021-07-16 16:04:50|43155.2|43135.2|43154.4|43134.4|43155.2|43135.2|43154.4|43134.4|0
1626451500000|2021-07-16 16:05:00|43156.9|43136.9|43157.7|43137.7|43157.7|43137.7|43156.9|43136.9|4
1626451510000|2021-07-16 16:05:10|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|13
1626451520000|2021-07-16 16:05:20|43161.2|43141.2|43162.7|43142.7|43162.7|43142.7|43161.2|43141.2|5
1626451540000|2021-07-16 16:05:40|43163.5|43143.5|43165.2|43145.2|43167.7|43147.7|43163.5|43143.5|10
1626451550000|2021-07-16 16:05:50|43166.9|43146.9|43165.2|43145.2|43167.7|43147.7|43165.2|43145.2|3
1626451570000|2021-07-16 16:06:10|||||||||2
1626451580000|2021-07-16 16:06:20|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|0
1626451590000|2021-07-16 16:06:30|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|1
1626451600000|2021-07-16 16:06:40|43166.9|43146.9|43166|43146|43167.7|43147.7|43165.2|43145.2|4
1626451610000|2021-07-16 16:06:50|43165.2|43145.2|43167.7|43147.7|43167.7|43147.7|43165.2|43145.2|1
1626451620000|2021-07-16 16:07:00|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|1
1626451630000|2021-07-16 16:07:10|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|2
1626451640000|2021-07-16 16:07:20|43161|43141|43157.7|43137.7|43162.7|43142.7|43157.7|43137.7|12
1626451660000|2021-07-16 16:07:40|43154.4|43134.4|43151.9|43131.9|43154.4|43134.4|43151.9|43131.9|6
1626451670000|2021-07-16 16:07:50|43150.2|43130.2|43147.7|43127.7|43150.2|43130.2|43147.7|43127.7|5
1626451680000|2021-07-16 16:08:00|||||||||1
1626451690000|2021-07-16 16:08:10|43145.9|43125.9|43147.7|43127.7|43147.7|43127.7|43145.9|43125.9|2
1626451710000|2021-07-16 16:08:30|||||||||1
1626451720000|2021-07-16 16:08:40|43145.2|43125.2|43147.7|43127.7|43147.7|43127.7|43145.2|43125.2|3
1626451740000|2021-07-16 16:09:00|||||||||11
1626451750000|2021-07-16 16:09:10|||||||||2
1626451760000|2021-07-16 16:09:20|||||||||4
1626451790000|2021-07-16 16:09:50|43149.4|43129.4|43150.2|43130.2|43150.2|43130.2|43149.4|43129.4|0
1626451800000|2021-07-16 16:10:00|||||||||1
1626451810000|2021-07-16 16:10:10|||||||||1
1626451820000|2021-07-16 16:10:20|43151.9|43131.9|43155.2|43135.2|43155.2|43135.2|43151.9|43131.9|6
1626451860000|2021-07-16 16:11:00|43156.9|43136.9|43157.7|43137.7|43157.7|43137.7|43156.9|43136.9|0
1626451870000|2021-07-16 16:11:10|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|4
1626451880000|2021-07-16 16:11:20|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|4
1626451890000|2021-07-16 16:11:30|43157.7|43137.7|43157.7|43137.7|43161.9|43141.9|43157.7|43137.7|4
1626451900000|2021-07-16 16:11:40|43160.2|43140.2|43157.7|43137.7|43160.2|43140.2|43157.7|43137.7|1
1626451910000|2021-07-16 16:11:50|43158.4|43138.4|43157.7|43137.7|43160.2|43140.2|43157.7|43137.7|2
1626451920000|2021-07-16 16:12:00|43159.4|43139.4|43165.2|43145.2|43165.2|43145.2|43159.4|43139.4|12
1626451930000|2021-07-16 16:12:10|43163.4|43143.4|43162.7|43142.7|43163.4|43143.4|43162.7|43142.7|0
1626451940000|2021-07-16 16:12:20|43160.9|43140.9|43160.2|43140.2|43160.9|43140.9|43160.2|43140.2|3
1626451960000|2021-07-16 16:12:40|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|2
1626451980000|2021-07-16 16:13:00|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|43159.4|43139.4|10
1626452000000|2021-07-16 16:13:20|43161.9|43141.9|43160.2|43140.2|43161.9|43141.9|43160.2|43140.2|1
1626452020000|2021-07-16 16:13:40|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|2
1626452030000|2021-07-16 16:13:50|||||||||5
1626452040000|2021-07-16 16:14:00|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|43165.2|43145.2|2
1626452070000|2021-07-16 16:14:30|43162.7|43142.7|43167.7|43147.7|43167.7|43147.7|43162.7|43142.7|3
1626452080000|2021-07-16 16:14:40|43170.2|43150.2|43176.9|43156.9|43176.9|43156.9|43170.2|43150.2|7
1626452090000|2021-07-16 16:14:50|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|0
1626452110000|2021-07-16 16:15:10|43182.7|43162.7|43187.7|43167.7|43187.7|43167.7|43182.7|43162.7|22
1626452120000|2021-07-16 16:15:20|43185.9|43165.9|43185.2|43165.2|43185.9|43165.9|43185.2|43165.2|4
1626452130000|2021-07-16 16:15:30|||||||||2
1626452150000|2021-07-16 16:15:50|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|3
1626452160000|2021-07-16 16:16:00|||||||||10
1626452170000|2021-07-16 16:16:10|43180.9|43160.9|43182.7|43162.7|43182.7|43162.7|43180.9|43160.9|7
1626452180000|2021-07-16 16:16:20|43181.9|43161.9|43177.7|43157.7|43181.9|43161.9|43177.7|43157.7|1
1626452200000|2021-07-16 16:16:40|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|7
1626452210000|2021-07-16 16:16:50|||||||||13
1626452230000|2021-07-16 16:17:10|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43175.2|43155.2|8
1626452240000|2021-07-16 16:17:20|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43174.4|43154.4|2
1626452250000|2021-07-16 16:17:30|43177.7|43157.7|43180.2|43160.2|43180.2|43160.2|43177.7|43157.7|6
1626452260000|2021-07-16 16:17:40|43185.2|43165.2|43197.7|43177.7|43197.7|43177.7|43185.2|43165.2|22
1626452270000|2021-07-16 16:17:50|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43199.4|43179.4|12
1626452280000|2021-07-16 16:18:00|43198.4|43178.4|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|1
1626452290000|2021-07-16 16:18:10|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|1
1626452300000|2021-07-16 16:18:20|43201.9|43181.9|43197.7|43177.7|43201.9|43181.9|43197.7|43177.7|18
1626452320000|2021-07-16 16:18:40|43199.4|43179.4|43200.2|43180.2|43200.2|43180.2|43199.4|43179.4|1
1626452340000|2021-07-16 16:19:00|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|2
1626452350000|2021-07-16 16:19:10|43200.2|43180.2|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|4
1626452360000|2021-07-16 16:19:20|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|43197.7|43177.7|3
1626452370000|2021-07-16 16:19:30|43201.2|43181.2|43199.4|43179.4|43201.9|43181.9|43197.7|43177.7|6
1626452380000|2021-07-16 16:19:40|43197.7|43177.7|43201.9|43181.9|43201.9|43181.9|43197.7|43177.7|5
1626452390000|2021-07-16 16:19:50|43200.2|43180.2|43197.7|43177.7|43201.2|43181.2|43197.7|43177.7|3
1626452400000|2021-07-16 16:20:00|||||||||2
1626452420000|2021-07-16 16:20:20|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|26
1626452430000|2021-07-16 16:20:30|||||||||3
1626452460000|2021-07-16 16:21:00|43200.9|43180.9|43200.2|43180.2|43200.9|43180.9|43200.2|43180.2|7
1626452470000|2021-07-16 16:21:10|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|4
1626452490000|2021-07-16 16:21:30|43200.9|43180.9|43200.2|43180.2|43200.9|43180.9|43200.2|43180.2|4
1626452520000|2021-07-16 16:22:00|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|2
1626452530000|2021-07-16 16:22:10|43198.4|43178.4|43197.7|43177.7|43198.4|43178.4|43197.7|43177.7|2
1626452540000|2021-07-16 16:22:20|43195.9|43175.9|43190.2|43170.2|43195.9|43175.9|43190.2|43170.2|9
1626452550000|2021-07-16 16:22:30|43187.7|43167.7|43192.7|43172.7|43192.7|43172.7|43187.7|43167.7|10
1626452570000|2021-07-16 16:22:50|43195.2|43175.2|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|10
1626452580000|2021-07-16 16:23:00|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|5
1626452590000|2021-07-16 16:23:10|43200.2|43180.2|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|5
1626452610000|2021-07-16 16:23:30|43198.4|43178.4|43195.2|43175.2|43198.4|43178.4|43195.2|43175.2|14
1626452620000|2021-07-16 16:23:40|43196.9|43176.9|43192.7|43172.7|43197.7|43177.7|43192.7|43172.7|6
1626452630000|2021-07-16 16:23:50|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43193.4|43173.4|2
1626452640000|2021-07-16 16:24:00|43196.9|43176.9|43197.7|43177.7|43197.7|43177.7|43196.9|43176.9|4
1626452660000|2021-07-16 16:24:20|43195.9|43175.9|43195.2|43175.2|43195.9|43175.9|43195.2|43175.2|1
1626452670000|2021-07-16 16:24:30|43196.9|43176.9|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|1
1626452680000|2021-07-16 16:24:40|||||||||1
1626452700000|2021-07-16 16:25:00|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|3
1626452710000|2021-07-16 16:25:10|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|3
1626452720000|2021-07-16 16:25:20|43193.4|43173.4|43190.2|43170.2|43193.4|43173.4|43190.2|43170.2|8
1626452730000|2021-07-16 16:25:30|||||||||3
1626452740000|2021-07-16 16:25:40|43188.4|43168.4|43187.7|43167.7|43190.2|43170.2|43187.7|43167.7|3
1626452750000|2021-07-16 16:25:50|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|3
1626452760000|2021-07-16 16:26:00|43187.7|43167.7|43185.9|43165.9|43187.7|43167.7|43185.2|43165.2|8
1626452770000|2021-07-16 16:26:10|43185.2|43165.2|43185.9|43165.9|43185.9|43165.9|43183.4|43163.4|1
1626452780000|2021-07-16 16:26:20|43187.7|43167.7|43180.2|43160.2|43187.7|43167.7|43180.2|43160.2|6
1626452790000|2021-07-16 16:26:30|43182.7|43162.7|43187.7|43167.7|43187.7|43167.7|43182.7|43162.7|2
1626452800000|2021-07-16 16:26:40|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|0
1626452810000|2021-07-16 16:26:50|||||||||1
1626452820000|2021-07-16 16:27:00|43191.9|43171.9|43192.7|43172.7|43192.7|43172.7|43191.9|43171.9|2
1626452830000|2021-07-16 16:27:10|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|10
1626452840000|2021-07-16 16:27:20|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|7
1626452850000|2021-07-16 16:27:30|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|0
1626452860000|2021-07-16 16:27:40|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|43190.9|43170.9|5
1626452870000|2021-07-16 16:27:50|43191.9|43171.9|43194.4|43174.4|43194.4|43174.4|43190.2|43170.2|3
1626452890000|2021-07-16 16:28:10|||||||||2
1626452910000|2021-07-16 16:28:30|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|0
1626452920000|2021-07-16 16:28:40|||||||||3
1626452940000|2021-07-16 16:29:00|43194.4|43174.4|43192.7|43172.7|43194.4|43174.4|43192.7|43172.7|8
1626452950000|2021-07-16 16:29:10|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|43194.4|43174.4|1
1626452960000|2021-07-16 16:29:20|43192.7|43172.7|43194.4|43174.4|43194.4|43174.4|43192.7|43172.7|2
1626452970000|2021-07-16 16:29:30|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|0
1626452980000|2021-07-16 16:29:40|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1626452990000|2021-07-16 16:29:50|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|8
1626453000000|2021-07-16 16:30:00|43201.9|43181.9|43202.7|43182.7|43206.9|43186.9|43201.9|43181.9|5
1626453010000|2021-07-16 16:30:10|||||||||1
1626453020000|2021-07-16 16:30:20|43204.4|43184.4|43205.2|43185.2|43205.2|43185.2|43204.4|43184.4|6
1626453030000|2021-07-16 16:30:30|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|2
1626453040000|2021-07-16 16:30:40|43209.4|43189.4|43207.7|43187.7|43209.4|43189.4|43207.7|43187.7|5
1626453060000|2021-07-16 16:31:00|||||||||2
1626453070000|2021-07-16 16:31:10|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43204.4|43184.4|2
1626453080000|2021-07-16 16:31:20|43204.4|43184.4|43202.7|43182.7|43204.4|43184.4|43202.7|43182.7|15
1626453090000|2021-07-16 16:31:30|43203.4|43183.4|43202.7|43182.7|43205.2|43185.2|43202.7|43182.7|8
1626453100000|2021-07-16 16:31:40|43201.2|43181.2|43195.9|43175.9|43201.2|43181.2|43195.9|43175.9|4
1626453110000|2021-07-16 16:31:50|43193.4|43173.4|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|2
1626453120000|2021-07-16 16:32:00|||||||||2
1626453130000|2021-07-16 16:32:10|||||||||1
1626453140000|2021-07-16 16:32:20|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|5
1626453150000|2021-07-16 16:32:30|43201.2|43181.2|43202.7|43182.7|43202.7|43182.7|43201.2|43181.2|1
1626453160000|2021-07-16 16:32:40|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|1
1626453180000|2021-07-16 16:33:00|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|5
1626453190000|2021-07-16 16:33:10|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|1
1626453200000|2021-07-16 16:33:20|43210.9|43190.9|43212.7|43192.7|43212.7|43192.7|43210.9|43190.9|1
1626453210000|2021-07-16 16:33:30|43214.4|43194.4|43216.9|43196.9|43216.9|43196.9|43214.4|43194.4|6
1626453220000|2021-07-16 16:33:40|43217.7|43197.7|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|6
1626453230000|2021-07-16 16:33:50|43217.7|43197.7|43222.7|43202.7|43227.7|43207.7|43217.7|43197.7|41
1626453240000|2021-07-16 16:34:00|43225.2|43205.2|43222.7|43202.7|43227.7|43207.7|43222.7|43202.7|12
1626453260000|2021-07-16 16:34:20|||||||||1
1626453270000|2021-07-16 16:34:30|43225.2|43205.2|43222.7|43202.7|43227.7|43207.7|43222.7|43202.7|10
1626453280000|2021-07-16 16:34:40|43226.9|43206.9|43227.7|43207.7|43227.7|43207.7|43226.9|43206.9|1
1626453290000|2021-07-16 16:34:50|43225.9|43205.9|43225.2|43205.2|43225.9|43205.9|43225.2|43205.2|3
1626453300000|2021-07-16 16:35:00|43226.9|43206.9|43227.7|43207.7|43227.7|43207.7|43226.9|43206.9|1
1626453310000|2021-07-16 16:35:10|43225.9|43205.9|43222.7|43202.7|43225.9|43205.9|43222.7|43202.7|3
1626453320000|2021-07-16 16:35:20|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|3
1626453330000|2021-07-16 16:35:30|43229.4|43209.4|43227.7|43207.7|43229.4|43209.4|43227.7|43207.7|3
1626453340000|2021-07-16 16:35:40|43225.9|43205.9|43222.7|43202.7|43226.9|43206.9|43222.7|43202.7|5
1626453350000|2021-07-16 16:35:50|||||||||1
1626453360000|2021-07-16 16:36:00|43217.7|43197.7|43217.7|43197.7|43219.4|43199.4|43215.2|43195.2|20
1626453370000|2021-07-16 16:36:10|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|2
1626453390000|2021-07-16 16:36:30|43212.7|43192.7|43210.9|43190.9|43212.7|43192.7|43210.9|43190.9|11
1626453400000|2021-07-16 16:36:40|43210.2|43190.2|43212.7|43192.7|43212.7|43192.7|43210.2|43190.2|7
1626453410000|2021-07-16 16:36:50|43215.2|43195.2|43212.7|43192.7|43215.2|43195.2|43212.7|43192.7|1
1626453420000|2021-07-16 16:37:00|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|0
1626453430000|2021-07-16 16:37:10|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|0
1626453450000|2021-07-16 16:37:30|43207.7|43187.7|43202.7|43182.7|43207.7|43187.7|43200.2|43180.2|10
1626453460000|2021-07-16 16:37:40|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43198.4|43178.4|4
1626453480000|2021-07-16 16:38:00|43201.9|43181.9|43202.7|43182.7|43202.7|43182.7|43201.9|43181.9|0
1626453490000|2021-07-16 16:38:10|43201.9|43181.9|43200.2|43180.2|43201.9|43181.9|43200.2|43180.2|1
1626453500000|2021-07-16 16:38:20|43199.4|43179.4|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|1
1626453510000|2021-07-16 16:38:30|43200.9|43180.9|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|5
1626453520000|2021-07-16 16:38:40|43201.9|43181.9|43200.2|43180.2|43201.9|43181.9|43200.2|43180.2|2
1626453530000|2021-07-16 16:38:50|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|1
1626453540000|2021-07-16 16:39:00|43199.4|43179.4|43202.7|43182.7|43202.7|43182.7|43199.4|43179.4|1
1626453550000|2021-07-16 16:39:10|43200.2|43180.2|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|1
1626453570000|2021-07-16 16:39:30|43199.4|43179.4|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|1
1626453580000|2021-07-16 16:39:40|43200.2|43180.2|43197.7|43177.7|43200.2|43180.2|43197.7|43177.7|2
1626453590000|2021-07-16 16:39:50|43196.9|43176.9|43197.7|43177.7|43197.7|43177.7|43192.7|43172.7|13
1626453600000|2021-07-16 16:40:00|43199.4|43179.4|43200.2|43180.2|43200.2|43180.2|43199.4|43179.4|2
1626453610000|2021-07-16 16:40:10|43201.7|43181.7|43205.2|43185.2|43205.2|43185.2|43201.7|43181.7|2
1626453620000|2021-07-16 16:40:20|||||||||1
1626453630000|2021-07-16 16:40:30|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|4
1626453640000|2021-07-16 16:40:40|43205.9|43185.9|43205.2|43185.2|43205.9|43185.9|43205.2|43185.2|6
1626453660000|2021-07-16 16:41:00|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|2
1626453670000|2021-07-16 16:41:10|43198.4|43178.4|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|2
1626453680000|2021-07-16 16:41:20|43201.9|43181.9|43202.7|43182.7|43202.7|43182.7|43201.9|43181.9|0
1626453700000|2021-07-16 16:41:40|||||||||1
1626453710000|2021-07-16 16:41:50|||||||||1
1626453720000|2021-07-16 16:42:00|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|2
1626453740000|2021-07-16 16:42:20|43212.7|43192.7|43212.7|43192.7|43215.2|43195.2|43212.7|43192.7|4
1626453760000|2021-07-16 16:42:40|||||||||2
1626453770000|2021-07-16 16:42:50|||||||||1
1626453780000|2021-07-16 16:43:00|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43208.4|43188.4|2
1626453790000|2021-07-16 16:43:10|43211.9|43191.9|43212.7|43192.7|43212.7|43192.7|43211.9|43191.9|1
1626453810000|2021-07-16 16:43:30|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|1
1626453820000|2021-07-16 16:43:40|43216.9|43196.9|43212.7|43192.7|43216.9|43196.9|43212.7|43192.7|2
1626453830000|2021-07-16 16:43:50|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|4
1626453840000|2021-07-16 16:44:00|||||||||2
1626453850000|2021-07-16 16:44:10|43217.7|43197.7|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|3
1626453880000|2021-07-16 16:44:40|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|5
1626453890000|2021-07-16 16:44:50|43225.2|43205.2|43223.4|43203.4|43226.9|43206.9|43223.4|43203.4|2
1626453900000|2021-07-16 16:45:00|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|1
1626453910000|2021-07-16 16:45:10|||||||||1
1626453930000|2021-07-16 16:45:30|||||||||2
1626453960000|2021-07-16 16:46:00|43224.4|43204.4|43228.7|43208.7|43228.7|43208.7|43224.4|43204.4|15
1626453970000|2021-07-16 16:46:10|43231.2|43211.2|43227.7|43207.7|43231.9|43211.9|43227.7|43207.7|11
1626453980000|2021-07-16 16:46:20|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|6
1626453990000|2021-07-16 16:46:30|43227.7|43207.7|43225.9|43205.9|43227.7|43207.7|43223.4|43203.4|7
1626454000000|2021-07-16 16:46:40|43224.2|43204.2|43222.7|43202.7|43224.2|43204.2|43222.7|43202.7|6
1626454010000|2021-07-16 16:46:50|43220.2|43200.2|43215.2|43195.2|43220.2|43200.2|43215.2|43195.2|6
1626454020000|2021-07-16 16:47:00|43210.9|43190.9|43213.4|43193.4|43213.4|43193.4|43210.9|43190.9|4
1626454030000|2021-07-16 16:47:10|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|0
1626454040000|2021-07-16 16:47:20|43211.9|43191.9|43207.7|43187.7|43211.9|43191.9|43207.7|43187.7|13
1626454050000|2021-07-16 16:47:30|43205.2|43185.2|43202.7|43182.7|43205.2|43185.2|43202.7|43182.7|5
1626454060000|2021-07-16 16:47:40|43205.2|43185.2|43210.2|43190.2|43210.2|43190.2|43205.2|43185.2|5
1626454070000|2021-07-16 16:47:50|||||||||2
1626454090000|2021-07-16 16:48:10|43208.4|43188.4|43207.7|43187.7|43208.4|43188.4|43207.7|43187.7|0
1626454100000|2021-07-16 16:48:20|||||||||2
1626454110000|2021-07-16 16:48:30|||||||||4
1626454130000|2021-07-16 16:48:50|43205.9|43185.9|43207.7|43187.7|43207.7|43187.7|43205.9|43185.9|1
1626454140000|2021-07-16 16:49:00|43209.4|43189.4|43210.2|43190.2|43210.2|43190.2|43209.4|43189.4|2
1626454160000|2021-07-16 16:49:20|43208.4|43188.4|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|2
1626454170000|2021-07-16 16:49:30|43211.9|43191.9|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|0
1626454180000|2021-07-16 16:49:40|43211.9|43191.9|43212.7|43192.7|43212.7|43192.7|43211.9|43191.9|0
1626454190000|2021-07-16 16:49:50|43210.2|43190.2|43209.4|43189.4|43210.2|43190.2|43207.7|43187.7|5
1626454200000|2021-07-16 16:50:00|43210.2|43190.2|43212.7|43192.7|43212.7|43192.7|43207.7|43187.7|2
1626454210000|2021-07-16 16:50:10|||||||||1
1626454230000|2021-07-16 16:50:30|||||||||1
1626454240000|2021-07-16 16:50:40|||||||||3
1626454250000|2021-07-16 16:50:50|||||||||2
1626454260000|2021-07-16 16:51:00|43214.4|43194.4|43218.4|43198.4|43218.4|43198.4|43212.7|43192.7|9
1626454270000|2021-07-16 16:51:10|43217.7|43197.7|43222.7|43202.7|43222.7|43202.7|43217.7|43197.7|3
1626454300000|2021-07-16 16:51:40|43220.9|43200.9|43220.2|43200.2|43220.9|43200.9|43220.2|43200.2|4
1626454310000|2021-07-16 16:51:50|43220.9|43200.9|43222.7|43202.7|43222.7|43202.7|43220.9|43200.9|0
1626454320000|2021-07-16 16:52:00|43220.2|43200.2|43222.7|43202.7|43222.7|43202.7|43220.2|43200.2|1
1626454350000|2021-07-16 16:52:30|||||||||7
1626454360000|2021-07-16 16:52:40|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|43220.9|43200.9|9
1626454370000|2021-07-16 16:52:50|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|0
1626454380000|2021-07-16 16:53:00|43221.9|43201.9|43222.7|43202.7|43222.7|43202.7|43220.2|43200.2|13
1626454390000|2021-07-16 16:53:10|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|3
1626454400000|2021-07-16 16:53:20|43221.9|43201.9|43219.4|43199.4|43222.7|43202.7|43219.4|43199.4|0
1626454410000|2021-07-16 16:53:30|43220.2|43200.2|43217.7|43197.7|43220.2|43200.2|43217.7|43197.7|4
1626454420000|2021-07-16 16:53:40|43219.4|43199.4|43220.2|43200.2|43220.2|43200.2|43219.4|43199.4|2
1626454440000|2021-07-16 16:54:00|43221.9|43201.9|43217.7|43197.7|43222.7|43202.7|43217.7|43197.7|3
1626454450000|2021-07-16 16:54:10|43215.9|43195.9|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|11
1626454460000|2021-07-16 16:54:20|43215.9|43195.9|43215.2|43195.2|43217.7|43197.7|43215.2|43195.2|2
1626454470000|2021-07-16 16:54:30|43216.9|43196.9|43212.7|43192.7|43217.7|43197.7|43212.7|43192.7|2
1626454480000|2021-07-16 16:54:40|43217.7|43197.7|43215.2|43195.2|43217.7|43197.7|43215.2|43195.2|6
1626454490000|2021-07-16 16:54:50|43213.4|43193.4|43212.7|43192.7|43213.4|43193.4|43212.7|43192.7|5
1626454500000|2021-07-16 16:55:00|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|1
1626454510000|2021-07-16 16:55:10|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|5
1626454520000|2021-07-16 16:55:20|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43209.4|43189.4|6
1626454530000|2021-07-16 16:55:30|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|4
1626454540000|2021-07-16 16:55:40|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|3
1626454550000|2021-07-16 16:55:50|43215.9|43195.9|43220.2|43200.2|43220.2|43200.2|43215.9|43195.9|3
1626454560000|2021-07-16 16:56:00|43222.7|43202.7|43225.2|43205.2|43225.2|43205.2|43222.7|43202.7|1
1626454570000|2021-07-16 16:56:10|43231.2|43211.2|43231.9|43211.9|43233.7|43213.7|43231.2|43211.2|5
1626454580000|2021-07-16 16:56:20|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|7
1626454590000|2021-07-16 16:56:30|43230.9|43210.9|43227.7|43207.7|43232.7|43212.7|43225.2|43205.2|8
1626454600000|2021-07-16 16:56:40|43228.4|43208.4|43231.9|43211.9|43231.9|43211.9|43227.7|43207.7|2
1626454610000|2021-07-16 16:56:50|43230.2|43210.2|43227.7|43207.7|43230.2|43210.2|43227.7|43207.7|3
1626454620000|2021-07-16 16:57:00|43229.4|43209.4|43225.9|43205.9|43230.2|43210.2|43225.9|43205.9|35
1626454630000|2021-07-16 16:57:10|43225.2|43205.2|43225.2|43205.2|43225.9|43205.9|43225.2|43205.2|7
1626454640000|2021-07-16 16:57:20|||||||||5
1626454650000|2021-07-16 16:57:30|43227.7|43207.7|43225.9|43205.9|43227.7|43207.7|43225.9|43205.9|1
1626454660000|2021-07-16 16:57:40|43227.7|43207.7|43229.4|43209.4|43229.4|43209.4|43227.7|43207.7|6
1626454670000|2021-07-16 16:57:50|||||||||3
1626454680000|2021-07-16 16:58:00|43231.2|43211.2|43227.7|43207.7|43231.9|43211.9|43227.7|43207.7|18
1626454690000|2021-07-16 16:58:10|43228.4|43208.4|43225.9|43205.9|43231.9|43211.9|43225.9|43205.9|12
1626454700000|2021-07-16 16:58:20|43227.7|43207.7|43230.2|43210.2|43230.2|43210.2|43225.2|43205.2|14
1626454710000|2021-07-16 16:58:30|43231.9|43211.9|43226.9|43206.9|43231.9|43211.9|43226.9|43206.9|21
1626454720000|2021-07-16 16:58:40|43229.4|43209.4|43231.9|43211.9|43231.9|43211.9|43227.7|43207.7|10
1626454730000|2021-07-16 16:58:50|43232.7|43212.7|43239.4|43219.4|43241.9|43221.9|43232.7|43212.7|23
1626454740000|2021-07-16 16:59:00|43240.2|43220.2|43235.9|43215.9|43242.7|43222.7|43235.9|43215.9|88
1626454750000|2021-07-16 16:59:10|43234.2|43214.2|43229.4|43209.4|43234.2|43214.2|43229.4|43209.4|89
1626454760000|2021-07-16 16:59:20|43225.2|43205.2|43233.7|43213.7|43233.7|43213.7|43225.2|43205.2|80
1626454770000|2021-07-16 16:59:30|43231.9|43211.9|43230.2|43210.2|43231.9|43211.9|43227.7|43207.7|133
1626454780000|2021-07-16 16:59:40|43227.7|43207.7|43220.4|43200.4|43227.7|43207.7|43220.4|43200.4|76
1626454790000|2021-07-16 16:59:50|43218.7|43198.7|43221.2|43201.2|43222.9|43202.9|43218.7|43198.7|85
1626454800000|2021-07-16 17:00:00|43222.9|43202.9|43226.9|43206.9|43226.9|43206.9|43222.9|43202.9|36
1626454810000|2021-07-16 17:00:10|43226.2|43206.2|43231.2|43211.2|43231.2|43211.2|43226.2|43206.2|5
1626454830000|2021-07-16 17:00:30|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|7
1626454840000|2021-07-16 17:00:40|43226.9|43206.9|43227.9|43207.9|43227.9|43207.9|43224.4|43204.4|15
1626454850000|2021-07-16 17:00:50|||||||||8
1626454860000|2021-07-16 17:01:00|43229.7|43209.7|43230.4|43210.4|43230.4|43210.4|43229.7|43209.7|0
1626454870000|2021-07-16 17:01:10|43228.7|43208.7|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|2
1626454880000|2021-07-16 17:01:20|43229.7|43209.7|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|1
1626454890000|2021-07-16 17:01:30|43228.7|43208.7|43231.2|43211.2|43231.2|43211.2|43228.7|43208.7|11
1626454900000|2021-07-16 17:01:40|43232.9|43212.9|43228.7|43208.7|43232.9|43212.9|43228.7|43208.7|10
1626454920000|2021-07-16 17:02:00|||||||||1
1626454930000|2021-07-16 17:02:10|43229.4|43209.4|43228.7|43208.7|43229.4|43209.4|43228.7|43208.7|0
1626454950000|2021-07-16 17:02:30|43230.4|43210.4|43231.2|43211.2|43232.9|43212.9|43230.4|43210.4|14
1626454960000|2021-07-16 17:02:40|||||||||4
1626455000000|2021-07-16 17:03:20|43228.7|43208.7|43227.9|43207.9|43228.7|43208.7|43227.9|43207.9|4
1626455010000|2021-07-16 17:03:30|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|1
1626455020000|2021-07-16 17:03:40|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|2
1626455030000|2021-07-16 17:03:50|43230.4|43210.4|43228.7|43208.7|43230.4|43210.4|43228.7|43208.7|1
1626455050000|2021-07-16 17:04:10|43230.4|43210.4|43231.2|43211.2|43231.2|43211.2|43230.4|43210.4|1
1626455070000|2021-07-16 17:04:30|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|3
1626455080000|2021-07-16 17:04:40|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|1
1626455110000|2021-07-16 17:05:10|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|3
1626455120000|2021-07-16 17:05:20|43228.7|43208.7|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|3
1626455130000|2021-07-16 17:05:30|||||||||2
1626455140000|2021-07-16 17:05:40|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|0
1626455150000|2021-07-16 17:05:50|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|3
1626455160000|2021-07-16 17:06:00|43219.6|43199.6|43211.2|43191.2|43219.6|43199.6|43211.2|43191.2|5
1626455170000|2021-07-16 17:06:10|||||||||71
1626455190000|2021-07-16 17:06:30|43211.9|43191.9|43209.4|43189.4|43211.9|43191.9|43209.4|43189.4|1
1626455200000|2021-07-16 17:06:40|43207.7|43187.7|43209.4|43189.4|43209.4|43189.4|43207.7|43187.7|1
1626455210000|2021-07-16 17:06:50|43211.2|43191.2|43209.4|43189.4|43211.2|43191.2|43209.4|43189.4|1
1626455240000|2021-07-16 17:07:20|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43206.9|43186.9|0
1626455260000|2021-07-16 17:07:40|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|43206.9|43186.9|0
1626455270000|2021-07-16 17:07:50|43203.7|43183.7|43199.4|43179.4|43204.4|43184.4|43199.4|43179.4|11
1626455280000|2021-07-16 17:08:00|43197.7|43177.7|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|9
1626455290000|2021-07-16 17:08:10|43200.9|43180.9|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|3
1626455310000|2021-07-16 17:08:30|||||||||5
1626455330000|2021-07-16 17:08:50|43201.9|43181.9|43207.7|43187.7|43207.7|43187.7|43201.9|43181.9|5
1626455340000|2021-07-16 17:09:00|43209.4|43189.4|43209.4|43189.4|43209.4|43189.4|43209.4|43189.4|1
1626455350000|2021-07-16 17:09:10|43211.9|43191.9|43212.7|43192.7|43212.7|43192.7|43211.9|43191.9|0
1626455380000|2021-07-16 17:09:40|43209.4|43189.4|43207.7|43187.7|43209.4|43189.4|43207.7|43187.7|5
1626455390000|2021-07-16 17:09:50|43209.4|43189.4|43210.2|43190.2|43212.7|43192.7|43209.4|43189.4|2
1626455400000|2021-07-16 17:10:00|43209.4|43189.4|43207.7|43187.7|43211.9|43191.9|43207.7|43187.7|1
1626455410000|2021-07-16 17:10:10|43211.9|43191.9|43212.7|43192.7|43212.7|43192.7|43211.9|43191.9|4
1626455450000|2021-07-16 17:10:50|43208.4|43188.4|43207.7|43187.7|43208.4|43188.4|43207.7|43187.7|3
1626455470000|2021-07-16 17:11:10|43212.7|43192.7|43207.7|43187.7|43212.7|43192.7|43207.7|43187.7|2
1626455480000|2021-07-16 17:11:20|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|43210.2|43190.2|4
1626455490000|2021-07-16 17:11:30|43210.9|43190.9|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|0
1626455500000|2021-07-16 17:11:40|43209.4|43189.4|43209.4|43189.4|43211.2|43191.2|43209.4|43189.4|2
1626455510000|2021-07-16 17:11:50|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|0
1626455520000|2021-07-16 17:12:00|||||||||1
1626455530000|2021-07-16 17:12:10|43202.7|43182.7|43190.9|43170.9|43202.7|43182.7|43190.9|43170.9|21
1626455540000|2021-07-16 17:12:20|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|3
1626455550000|2021-07-16 17:12:30|43194.4|43174.4|43196.9|43176.9|43196.9|43176.9|43194.4|43174.4|2
1626455560000|2021-07-16 17:12:40|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1626455570000|2021-07-16 17:12:50|43195.2|43175.2|43197.7|43177.7|43197.7|43177.7|43195.2|43175.2|2
1626455580000|2021-07-16 17:13:00|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|1
1626455590000|2021-07-16 17:13:10|43192.7|43172.7|43195.2|43175.2|43195.2|43175.2|43192.7|43172.7|106
1626455600000|2021-07-16 17:13:20|43194.4|43174.4|43195.2|43175.2|43196.2|43176.2|43194.4|43174.4|1
1626455610000|2021-07-16 17:13:30|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|31
1626455620000|2021-07-16 17:13:40|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|2
1626455630000|2021-07-16 17:13:50|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1626455650000|2021-07-16 17:14:10|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|6
1626455660000|2021-07-16 17:14:20|||||||||2
1626455670000|2021-07-16 17:14:30|43194.4|43174.4|43196.2|43176.2|43196.2|43176.2|43194.4|43174.4|1
1626455680000|2021-07-16 17:14:40|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|10
1626455690000|2021-07-16 17:14:50|43201.2|43181.2|43201.2|43181.2|43202.9|43182.9|43201.2|43181.2|4
1626455700000|2021-07-16 17:15:00|43202.9|43182.9|43203.7|43183.7|43203.7|43183.7|43202.9|43182.9|1
1626455710000|2021-07-16 17:15:10|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|3
1626455750000|2021-07-16 17:15:50|||||||||7
1626455760000|2021-07-16 17:16:00|43195.4|43175.4|43191.2|43171.2|43195.4|43175.4|43191.2|43171.2|13
1626455800000|2021-07-16 17:16:40|43196.2|43176.2|43198.7|43178.7|43198.7|43178.7|43196.2|43176.2|2
1626455810000|2021-07-16 17:16:50|43203.7|43183.7|43205.4|43185.4|43205.4|43185.4|43203.7|43183.7|10
1626455820000|2021-07-16 17:17:00|43207.1|43187.1|43207.9|43187.9|43209.6|43189.6|43207.1|43187.1|2
1626455830000|2021-07-16 17:17:10|43210.4|43190.4|43212.1|43192.1|43212.1|43192.1|43210.4|43190.4|7
1626455840000|2021-07-16 17:17:20|43212.9|43192.9|43208.7|43188.7|43212.9|43192.9|43208.7|43188.7|4
1626455850000|2021-07-16 17:17:30|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|0
1626455860000|2021-07-16 17:17:40|43211.9|43191.9|43216.2|43196.2|43216.2|43196.2|43211.9|43191.9|3
1626455870000|2021-07-16 17:17:50|43216.9|43196.9|43217.9|43197.9|43217.9|43197.9|43216.2|43196.2|0
1626455880000|2021-07-16 17:18:00|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|4
1626455890000|2021-07-16 17:18:10|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|2
1626455900000|2021-07-16 17:18:20|43224.4|43204.4|43223.7|43203.7|43226.2|43206.2|43223.7|43203.7|11
1626455910000|2021-07-16 17:18:30|43222.9|43202.9|43223.7|43203.7|43223.7|43203.7|43222.9|43202.9|0
1626455920000|2021-07-16 17:18:40|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|0
1626455930000|2021-07-16 17:18:50|43223.7|43203.7|43221.2|43201.2|43223.7|43203.7|43221.2|43201.2|0
1626455940000|2021-07-16 17:19:00|43223.7|43203.7|43227.9|43207.9|43227.9|43207.9|43222.9|43202.9|8
1626455950000|2021-07-16 17:19:10|43229.6|43209.6|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|2
1626455960000|2021-07-16 17:19:20|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|8
1626455990000|2021-07-16 17:19:50|||||||||2
1626456020000|2021-07-16 17:20:20|43226.2|43206.2|43225.4|43205.4|43227.9|43207.9|43225.4|43205.4|29
1626456030000|2021-07-16 17:20:30|43226.2|43206.2|43223.7|43203.7|43226.2|43206.2|43221.9|43201.9|7
1626456050000|2021-07-16 17:20:50|||||||||2
1626456060000|2021-07-16 17:21:00|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|2
1626456080000|2021-07-16 17:21:20|||||||||4
1626456100000|2021-07-16 17:21:40|||||||||1
1626456110000|2021-07-16 17:21:50|43224.6|43204.6|43225.4|43205.4|43225.4|43205.4|43224.6|43204.6|1
1626456120000|2021-07-16 17:22:00|43227.9|43207.9|43227.9|43207.9|43228.7|43208.7|43226.2|43206.2|3
1626456130000|2021-07-16 17:22:10|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|0
1626456140000|2021-07-16 17:22:20|43225.4|43205.4|43226.2|43206.2|43226.2|43206.2|43225.4|43205.4|0
1626456150000|2021-07-16 17:22:30|43227.9|43207.9|43226.2|43206.2|43227.9|43207.9|43226.2|43206.2|0
1626456160000|2021-07-16 17:22:40|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|5
1626456170000|2021-07-16 17:22:50|||||||||4
1626456180000|2021-07-16 17:23:00|43222.9|43202.9|43221.2|43201.2|43222.9|43202.9|43221.2|43201.2|4
1626456190000|2021-07-16 17:23:10|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43217.9|43197.9|1
1626456200000|2021-07-16 17:23:20|43216.9|43196.9|43216.2|43196.2|43218.7|43198.7|43215.4|43195.4|0
1626456210000|2021-07-16 17:23:30|43215.4|43195.4|43217.9|43197.9|43217.9|43197.9|43215.4|43195.4|0
1626456220000|2021-07-16 17:23:40|43216.2|43196.2|43213.7|43193.7|43216.2|43196.2|43213.7|43193.7|4
1626456240000|2021-07-16 17:24:00|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|2
1626456250000|2021-07-16 17:24:10|43213.7|43193.7|43216.2|43196.2|43216.2|43196.2|43212.9|43192.9|5
1626456270000|2021-07-16 17:24:30|||||||||2
1626456280000|2021-07-16 17:24:40|||||||||1
1626456290000|2021-07-16 17:24:50|43215.4|43195.4|43216.2|43196.2|43217.1|43197.1|43215.4|43195.4|10
1626456300000|2021-07-16 17:25:00|43217.9|43197.9|43221.2|43201.2|43221.2|43201.2|43217.9|43197.9|2
1626456310000|2021-07-16 17:25:10|43219.6|43199.6|43218.7|43198.7|43219.6|43199.6|43218.7|43198.7|3
1626456320000|2021-07-16 17:25:20|43216.9|43196.9|43216.2|43196.2|43216.9|43196.9|43216.2|43196.2|0
1626456330000|2021-07-16 17:25:30|43218.7|43198.7|43213.7|43193.7|43218.7|43198.7|43213.7|43193.7|3
1626456340000|2021-07-16 17:25:40|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|3
1626456350000|2021-07-16 17:25:50|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43204.4|43184.4|7
1626456360000|2021-07-16 17:26:00|43203.7|43183.7|43206.2|43186.2|43206.2|43186.2|43203.7|43183.7|4
1626456370000|2021-07-16 17:26:10|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|6
1626456380000|2021-07-16 17:26:20|43201.2|43181.2|43202.9|43182.9|43202.9|43182.9|43201.2|43181.2|0
1626456390000|2021-07-16 17:26:30|43203.7|43183.7|43206.2|43186.2|43206.2|43186.2|43203.7|43183.7|6
1626456400000|2021-07-16 17:26:40|43203.7|43183.7|43197.7|43177.7|43203.7|43183.7|43197.7|43177.7|6
1626456410000|2021-07-16 17:26:50|43195.9|43175.9|43196.9|43176.9|43196.9|43176.9|43195.9|43175.9|2
1626456420000|2021-07-16 17:27:00|43196.2|43176.2|43197.9|43177.9|43197.9|43177.9|43193.7|43173.7|0
1626456430000|2021-07-16 17:27:10|43198.7|43178.7|43197.9|43177.9|43198.7|43178.7|43197.9|43177.9|4
1626456440000|2021-07-16 17:27:20|43198.7|43178.7|43197.9|43177.9|43198.7|43178.7|43196.2|43176.2|1
1626456450000|2021-07-16 17:27:30|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|1
1626456460000|2021-07-16 17:27:40|43195.4|43175.4|43192.1|43172.1|43195.4|43175.4|43192.1|43172.1|5
1626456470000|2021-07-16 17:27:50|43190.4|43170.4|43188.7|43168.7|43190.4|43170.4|43187.9|43167.9|2
1626456480000|2021-07-16 17:28:00|43187.9|43167.9|43183.7|43163.7|43187.9|43167.9|43183.7|43163.7|4
1626456490000|2021-07-16 17:28:10|43184.4|43164.4|43182.9|43162.9|43186.2|43166.2|43182.9|43162.9|5
1626456520000|2021-07-16 17:28:40|43183.7|43163.7|43181.2|43161.2|43183.7|43163.7|43181.2|43161.2|4
1626456540000|2021-07-16 17:29:00|43183.7|43163.7|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|5
1626456550000|2021-07-16 17:29:10|43187.9|43167.9|43186.2|43166.2|43187.9|43167.9|43186.2|43166.2|3
1626456560000|2021-07-16 17:29:20|43187.9|43167.9|43186.2|43166.2|43187.9|43167.9|43186.2|43166.2|0
1626456570000|2021-07-16 17:29:30|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1626456600000|2021-07-16 17:30:00|43186.2|43166.2|43189.6|43169.6|43189.6|43169.6|43186.2|43166.2|9
1626456610000|2021-07-16 17:30:10|43190.4|43170.4|43196.2|43176.2|43196.2|43176.2|43189.6|43169.6|15
1626456620000|2021-07-16 17:30:20|43195.4|43175.4|43193.7|43173.7|43197.9|43177.9|43193.7|43173.7|5
1626456640000|2021-07-16 17:30:40|43191.2|43171.2|43192.9|43172.9|43192.9|43172.9|43191.2|43171.2|0
1626456650000|2021-07-16 17:30:50|43191.2|43171.2|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|0
1626456660000|2021-07-16 17:31:00|43191.2|43171.2|43191.2|43171.2|43192.9|43172.9|43191.2|43171.2|0
1626456670000|2021-07-16 17:31:10|43190.4|43170.4|43192.9|43172.9|43192.9|43172.9|43190.4|43170.4|0
1626456680000|2021-07-16 17:31:20|43194.6|43174.6|43195.4|43175.4|43195.4|43175.4|43194.6|43174.6|1
1626456690000|2021-07-16 17:31:30|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1626456700000|2021-07-16 17:31:40|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|3
1626456710000|2021-07-16 17:31:50|43199.4|43179.4|43201.2|43181.2|43201.9|43181.9|43199.4|43179.4|0
1626456720000|2021-07-16 17:32:00|43202.9|43182.9|43201.2|43181.2|43204.4|43184.4|43201.2|43181.2|3
1626456730000|2021-07-16 17:32:10|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|1
1626456740000|2021-07-16 17:32:20|43201.2|43181.2|43197.9|43177.9|43201.2|43181.2|43197.9|43177.9|8
1626456750000|2021-07-16 17:32:30|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|2
1626456760000|2021-07-16 17:32:40|43194.4|43174.4|43196.2|43176.2|43196.2|43176.2|43194.4|43174.4|6
1626456770000|2021-07-16 17:32:50|43196.9|43176.9|43196.9|43176.9|43196.9|43176.9|43196.2|43176.2|1
1626456780000|2021-07-16 17:33:00|43196.2|43176.2|43198.7|43178.7|43199.4|43179.4|43196.2|43176.2|3
1626456790000|2021-07-16 17:33:10|43199.4|43179.4|43196.2|43176.2|43199.4|43179.4|43196.2|43176.2|2
1626456810000|2021-07-16 17:33:30|||||||||3
1626456820000|2021-07-16 17:33:40|||||||||2
1626456830000|2021-07-16 17:33:50|43194.4|43174.4|43193.7|43173.7|43194.4|43174.4|43192.9|43172.9|0
1626456840000|2021-07-16 17:34:00|43191.1|43171.1|43193.6|43173.6|43196.1|43176.1|43191.1|43171.1|0
1626456850000|2021-07-16 17:34:10|43191.9|43171.9|43193.6|43173.6|43193.6|43173.6|43191.9|43171.9|0
1626456880000|2021-07-16 17:34:40|43192.9|43172.9|43190.4|43170.4|43193.6|43173.6|43190.4|43170.4|1
1626456890000|2021-07-16 17:34:50|||||||||2
1626456910000|2021-07-16 17:35:10|43188.6|43168.6|43186.9|43166.9|43188.6|43168.6|43186.9|43166.9|4
1626456920000|2021-07-16 17:35:20|43188.6|43168.6|43191.1|43171.1|43191.1|43171.1|43188.6|43168.6|3
1626456930000|2021-07-16 17:35:30|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|0
1626456940000|2021-07-16 17:35:40|43191.1|43171.1|43187.9|43167.9|43191.1|43171.1|43187.9|43167.9|3
1626456950000|2021-07-16 17:35:50|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|0
1626456960000|2021-07-16 17:36:00|43191.1|43171.1|43187.9|43167.9|43191.1|43171.1|43187.9|43167.9|2
1626456970000|2021-07-16 17:36:10|43188.6|43168.6|43185.4|43165.4|43188.6|43168.6|43185.4|43165.4|17
1626456990000|2021-07-16 17:36:30|43183.6|43163.6|43184.4|43164.4|43184.4|43164.4|43183.6|43163.6|2
1626457000000|2021-07-16 17:36:40|43186.1|43166.1|43184.6|43164.6|43186.1|43166.1|43184.6|43164.6|2
1626457010000|2021-07-16 17:36:50|43183.6|43163.6|43182.9|43162.9|43185.4|43165.4|43181.1|43161.1|3
1626457020000|2021-07-16 17:37:00|43184.6|43164.6|43186.1|43166.1|43186.1|43166.1|43184.6|43164.6|0
1626457030000|2021-07-16 17:37:10|43187.9|43167.9|43186.1|43166.1|43187.9|43167.9|43186.1|43166.1|0
1626457040000|2021-07-16 17:37:20|43187.9|43167.9|43187.9|43167.9|43188.6|43168.6|43187.9|43167.9|1
1626457050000|2021-07-16 17:37:30|43188.6|43168.6|43187.9|43167.9|43188.6|43168.6|43187.9|43167.9|0
1626457060000|2021-07-16 17:37:40|43188.6|43168.6|43187.9|43167.9|43188.6|43168.6|43187.9|43167.9|2
1626457080000|2021-07-16 17:38:00|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43187.9|43167.9|0
1626457090000|2021-07-16 17:38:10|43187.9|43167.9|43186.1|43166.1|43187.9|43167.9|43186.1|43166.1|0
1626457120000|2021-07-16 17:38:40|||||||||1
1626457140000|2021-07-16 17:39:00|43185.4|43165.4|43185.4|43165.4|43186.1|43166.1|43185.4|43165.4|2
1626457150000|2021-07-16 17:39:10|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|0
1626457160000|2021-07-16 17:39:20|43185.4|43165.4|43181.1|43161.1|43185.4|43165.4|43181.1|43161.1|6
1626457170000|2021-07-16 17:39:30|43178.6|43158.6|43177.9|43157.9|43178.6|43158.6|43177.9|43157.9|5
1626457180000|2021-07-16 17:39:40|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|0
1626457190000|2021-07-16 17:39:50|43175.4|43155.4|43175.4|43155.4|43176.1|43156.1|43173.6|43153.6|1
1626457200000|2021-07-16 17:40:00|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1626457210000|2021-07-16 17:40:10|43174.4|43154.4|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|1
1626457220000|2021-07-16 17:40:20|43172.9|43152.9|43176.1|43156.1|43176.1|43156.1|43172.9|43152.9|0
1626457230000|2021-07-16 17:40:30|43175.4|43155.4|43176.1|43156.1|43176.1|43156.1|43175.4|43155.4|2
1626457250000|2021-07-16 17:40:50|43174.4|43154.4|43173.6|43153.6|43174.4|43154.4|43173.6|43153.6|1
1626457260000|2021-07-16 17:41:00|43172.9|43152.9|43177.9|43157.9|43177.9|43157.9|43172.9|43152.9|1
1626457270000|2021-07-16 17:41:10|43173.6|43153.6|43175.4|43155.4|43176.1|43156.1|43173.6|43153.6|0
1626457280000|2021-07-16 17:41:20|43173.6|43153.6|43171.1|43151.1|43173.6|43153.6|43171.1|43151.1|9
1626457290000|2021-07-16 17:41:30|43170.4|43150.4|43169.4|43149.4|43171.1|43151.1|43168.6|43148.6|1
1626457300000|2021-07-16 17:41:40|43168.6|43148.6|43167.9|43147.9|43171.1|43151.1|43167.9|43147.9|0
1626457310000|2021-07-16 17:41:50|43168.6|43148.6|43167.9|43147.9|43171.1|43151.1|43167.9|43147.9|2
1626457320000|2021-07-16 17:42:00|43168.6|43148.6|43172.9|43152.9|43172.9|43152.9|43168.6|43148.6|7
1626457340000|2021-07-16 17:42:20|43171.1|43151.1|43170.4|43150.4|43171.1|43151.1|43170.4|43150.4|1
1626457350000|2021-07-16 17:42:30|43171.1|43151.1|43172.9|43152.9|43172.9|43152.9|43171.1|43151.1|27
1626457370000|2021-07-16 17:42:50|43175.4|43155.4|43177.9|43157.9|43177.9|43157.9|43175.4|43155.4|9
1626457380000|2021-07-16 17:43:00|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|0
1626457400000|2021-07-16 17:43:20|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|2
1626457410000|2021-07-16 17:43:30|43182.9|43162.9|43182.9|43162.9|43183.6|43163.6|43182.9|43162.9|0
1626457420000|2021-07-16 17:43:40|43183.6|43163.6|43181.1|43161.1|43183.6|43163.6|43181.1|43161.1|0
1626457430000|2021-07-16 17:43:50|43180.4|43160.4|43179.4|43159.4|43180.4|43160.4|43179.4|43159.4|3
1626457440000|2021-07-16 17:44:00|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|0
1626457450000|2021-07-16 17:44:10|43180.4|43160.4|43178.6|43158.6|43180.4|43160.4|43178.6|43158.6|1
1626457460000|2021-07-16 17:44:20|43180.4|43160.4|43178.6|43158.6|43180.4|43160.4|43178.6|43158.6|1
1626457470000|2021-07-16 17:44:30|43179.4|43159.4|43181.1|43161.1|43181.1|43161.1|43179.4|43159.4|2
1626457490000|2021-07-16 17:44:50|||||||||5
1626457500000|2021-07-16 17:45:00|43182.9|43162.9|43182.9|43162.9|43183.6|43163.6|43182.9|43162.9|0
1626457510000|2021-07-16 17:45:10|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1626457530000|2021-07-16 17:45:30|43182.9|43162.9|43182.9|43162.9|43183.6|43163.6|43181.1|43161.1|2
1626457540000|2021-07-16 17:45:40|43181.1|43161.1|43183.6|43163.6|43183.6|43163.6|43181.1|43161.1|0
1626457550000|2021-07-16 17:45:50|43186.1|43166.1|43186.1|43166.1|43186.9|43166.9|43186.1|43166.1|7
1626457560000|2021-07-16 17:46:00|||||||||1
1626457590000|2021-07-16 17:46:30|43191.1|43171.1|43187.9|43167.9|43191.1|43171.1|43187.9|43167.9|3
1626457600000|2021-07-16 17:46:40|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43187.9|43167.9|0
1626457610000|2021-07-16 17:46:50|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|0
1626457620000|2021-07-16 17:47:00|||||||||2
1626457630000|2021-07-16 17:47:10|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|2
1626457640000|2021-07-16 17:47:20|||||||||2
1626457650000|2021-07-16 17:47:30|43195.4|43175.4|43192.9|43172.9|43195.4|43175.4|43192.9|43172.9|1
1626457670000|2021-07-16 17:47:50|43191.1|43171.1|43194.4|43174.4|43196.1|43176.1|43191.1|43171.1|2
1626457680000|2021-07-16 17:48:00|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|1
1626457690000|2021-07-16 17:48:10|43190.4|43170.4|43192.9|43172.9|43192.9|43172.9|43190.4|43170.4|0
1626457700000|2021-07-16 17:48:20|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|0
1626457720000|2021-07-16 17:48:40|43193.6|43173.6|43192.9|43172.9|43193.6|43173.6|43192.9|43172.9|1
1626457730000|2021-07-16 17:48:50|43195.4|43175.4|43192.9|43172.9|43195.4|43175.4|43192.9|43172.9|3
1626457750000|2021-07-16 17:49:10|43194.4|43174.4|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|1
1626457760000|2021-07-16 17:49:20|43192.9|43172.9|43187.9|43167.9|43192.9|43172.9|43187.9|43167.9|5
1626457770000|2021-07-16 17:49:30|43188.6|43168.6|43186.1|43166.1|43188.6|43168.6|43186.1|43166.1|0
1626457780000|2021-07-16 17:49:40|43187.9|43167.9|43182.9|43162.9|43187.9|43167.9|43182.9|43162.9|1
1626457790000|2021-07-16 17:49:50|43181.1|43161.1|43183.6|43163.6|43183.6|43163.6|43181.1|43161.1|0
1626457800000|2021-07-16 17:50:00|43182.9|43162.9|43183.6|43163.6|43183.6|43163.6|43182.9|43162.9|0
1626457810000|2021-07-16 17:50:10|43182.9|43162.9|43182.9|43162.9|43182.9|43162.9|43181.1|43161.1|0
1626457820000|2021-07-16 17:50:20|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43182.9|43162.9|0
1626457830000|2021-07-16 17:50:30|43182.9|43162.9|43182.9|43162.9|43183.6|43163.6|43182.9|43162.9|0
1626457840000|2021-07-16 17:50:40|43183.6|43163.6|43182.9|43162.9|43183.6|43163.6|43181.1|43161.1|0
1626457850000|2021-07-16 17:50:50|43181.1|43161.1|43182.9|43162.9|43182.9|43162.9|43181.1|43161.1|2
1626457860000|2021-07-16 17:51:00|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1626457880000|2021-07-16 17:51:20|43182.9|43162.9|43186.1|43166.1|43186.1|43166.1|43182.9|43162.9|4
1626457890000|2021-07-16 17:51:30|43187.9|43167.9|43188.6|43168.6|43188.6|43168.6|43186.1|43166.1|1
1626457900000|2021-07-16 17:51:40|43186.1|43166.1|43186.1|43166.1|43188.6|43168.6|43186.1|43166.1|1
1626457940000|2021-07-16 17:52:20|||||||||2
1626457950000|2021-07-16 17:52:30|43185.4|43165.4|43186.1|43166.1|43186.1|43166.1|43185.4|43165.4|4
1626457980000|2021-07-16 17:53:00|43184.4|43164.4|43176.9|43156.9|43184.4|43164.4|43176.9|43156.9|15
1626457990000|2021-07-16 17:53:10|43176.1|43156.1|43175.4|43155.4|43176.1|43156.1|43175.4|43155.4|7
1626458000000|2021-07-16 17:53:20|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43175.4|43155.4|0
1626458010000|2021-07-16 17:53:30|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|0
1626458030000|2021-07-16 17:53:50|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|3
1626458040000|2021-07-16 17:54:00|43167.9|43147.9|43166.1|43146.1|43167.9|43147.9|43166.1|43146.1|4
1626458050000|2021-07-16 17:54:10|43167.9|43147.9|43166.1|43146.1|43167.9|43147.9|43166.1|43146.1|2
1626458070000|2021-07-16 17:54:30|43167.9|43147.9|43171.1|43151.1|43171.1|43151.1|43167.9|43147.9|1
1626458100000|2021-07-16 17:55:00|43167.7|43147.7|43167.9|43147.9|43167.9|43147.9|43165.4|43145.4|4
1626458120000|2021-07-16 17:55:20|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1626458130000|2021-07-16 17:55:30|43165.4|43145.4|43166.1|43146.1|43166.1|43146.1|43165.4|43145.4|1
1626458140000|2021-07-16 17:55:40|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|0
1626458160000|2021-07-16 17:56:00|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1626458180000|2021-07-16 17:56:20|||||||||9
1626458210000|2021-07-16 17:56:50|43168.6|43148.6|43166.1|43146.1|43169.6|43149.6|43166.1|43146.1|3
1626458220000|2021-07-16 17:57:00|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|5
1626458230000|2021-07-16 17:57:10|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|0
1626458250000|2021-07-16 17:57:30|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|3
1626458260000|2021-07-16 17:57:40|43170.4|43150.4|43171.1|43151.1|43171.1|43151.1|43170.4|43150.4|0
1626458270000|2021-07-16 17:57:50|43172.9|43152.9|43172.9|43152.9|43174.6|43154.6|43172.9|43152.9|8
1626458280000|2021-07-16 17:58:00|43171.1|43151.1|43170.4|43150.4|43171.1|43151.1|43170.4|43150.4|0
1626458290000|2021-07-16 17:58:10|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43170.4|43150.4|0
1626458300000|2021-07-16 17:58:20|||||||||1
1626458310000|2021-07-16 17:58:30|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|3
1626458320000|2021-07-16 17:58:40|||||||||2
1626458330000|2021-07-16 17:58:50|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|0
1626458340000|2021-07-16 17:59:00|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|2
1626458350000|2021-07-16 17:59:10|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|2
1626458370000|2021-07-16 17:59:30|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|2
1626458380000|2021-07-16 17:59:40|43171.1|43151.1|43167.9|43147.9|43171.1|43151.1|43167.9|43147.9|0
1626458400000|2021-07-16 18:00:00|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|12
1626458410000|2021-07-16 18:00:10|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|4
1626458420000|2021-07-16 18:00:20|43162.9|43142.9|43159.4|43139.4|43162.9|43142.9|43159.4|43139.4|0
1626458430000|2021-07-16 18:00:30|43158.6|43138.6|43148.6|43128.6|43158.6|43138.6|43148.6|43128.6|5
1626458450000|2021-07-16 18:00:50|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|2
1626458460000|2021-07-16 18:01:00|43147.9|43127.9|43146.1|43126.1|43148.6|43128.6|43146.1|43126.1|0
1626458470000|2021-07-16 18:01:10|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43146.1|43126.1|1
1626458480000|2021-07-16 18:01:20|43148.6|43128.6|43147.9|43127.9|43148.6|43128.6|43147.9|43127.9|2
1626458490000|2021-07-16 18:01:30|43146.1|43126.1|43147.9|43127.9|43147.9|43127.9|43146.1|43126.1|1
1626458500000|2021-07-16 18:01:40|43148.6|43128.6|43147.9|43127.9|43151.1|43131.1|43146.1|43126.1|2
1626458540000|2021-07-16 18:02:20|43148.6|43128.6|43147.9|43127.9|43148.6|43128.6|43147.9|43127.9|20
1626458550000|2021-07-16 18:02:30|43146.1|43126.1|43149.6|43129.6|43149.6|43129.6|43146.1|43126.1|0
1626458560000|2021-07-16 18:02:40|43151.1|43131.1|43150.4|43130.4|43151.1|43131.1|43150.4|43130.4|0
1626458570000|2021-07-16 18:02:50|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43150.4|43130.4|0
1626458580000|2021-07-16 18:03:00|||||||||6
1626458590000|2021-07-16 18:03:10|43152.9|43132.9|43156.1|43136.1|43156.9|43136.9|43152.9|43132.9|6
1626458610000|2021-07-16 18:03:30|43157.9|43137.9|43158.6|43138.6|43158.6|43138.6|43157.9|43137.9|1
1626458620000|2021-07-16 18:03:40|43159.4|43139.4|43161.1|43141.1|43161.1|43141.1|43159.4|43139.4|6
1626458630000|2021-07-16 18:03:50|43162.9|43142.9|43166.1|43146.1|43166.1|43146.1|43162.9|43142.9|3
1626458640000|2021-07-16 18:04:00|43167.9|43147.9|43166.1|43146.1|43167.9|43147.9|43166.1|43146.1|8
1626458680000|2021-07-16 18:04:40|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.1|43146.1|3
1626458690000|2021-07-16 18:04:50|43166.1|43146.1|43166.1|43146.1|43166.9|43146.9|43166.1|43146.1|0
1626458700000|2021-07-16 18:05:00|43166.9|43146.9|43166.1|43146.1|43166.9|43146.9|43166.1|43146.1|0
1626458710000|2021-07-16 18:05:10|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|1
1626458720000|2021-07-16 18:05:20|43166.1|43146.1|43167.9|43147.9|43167.9|43147.9|43166.1|43146.1|1
1626458740000|2021-07-16 18:05:40|43169.6|43149.6|43167.9|43147.9|43170.4|43150.4|43167.9|43147.9|0
1626458760000|2021-07-16 18:06:00|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|0
1626458770000|2021-07-16 18:06:10|43170.4|43150.4|43166.1|43146.1|43170.4|43150.4|43166.1|43146.1|10
1626458790000|2021-07-16 18:06:30|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.1|43146.1|0
1626458800000|2021-07-16 18:06:40|43166.1|43146.1|43167.9|43147.9|43167.9|43147.9|43166.1|43146.1|0
1626458820000|2021-07-16 18:07:00|43168.6|43148.6|43167.9|43147.9|43168.6|43148.6|43167.9|43147.9|0
1626458830000|2021-07-16 18:07:10|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43167.9|43147.9|0
1626458840000|2021-07-16 18:07:20|43167.9|43147.9|43168.6|43148.6|43168.6|43148.6|43167.9|43147.9|6
1626458850000|2021-07-16 18:07:30|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|1
1626458860000|2021-07-16 18:07:40|||||||||1
1626458870000|2021-07-16 18:07:50|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1626458880000|2021-07-16 18:08:00|||||||||3
1626458890000|2021-07-16 18:08:10|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|0
1626458910000|2021-07-16 18:08:30|43174.6|43154.6|43175.4|43155.4|43175.4|43155.4|43174.6|43154.6|0
1626458920000|2021-07-16 18:08:40|43176.1|43156.1|43172.9|43152.9|43176.1|43156.1|43172.9|43152.9|4
1626458930000|2021-07-16 18:08:50|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|0
1626458960000|2021-07-16 18:09:20|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|0
1626458970000|2021-07-16 18:09:30|43175.4|43155.4|43172.9|43152.9|43175.4|43155.4|43172.9|43152.9|0
1626458980000|2021-07-16 18:09:40|43171.1|43151.1|43172.9|43152.9|43172.9|43152.9|43171.1|43151.1|0
1626458990000|2021-07-16 18:09:50|43173.6|43153.6|43172.9|43152.9|43173.6|43153.6|43172.9|43152.9|0
1626459000000|2021-07-16 18:10:00|43173.6|43153.6|43173.6|43153.6|43176.1|43156.1|43172.9|43152.9|1
1626459020000|2021-07-16 18:10:20|||||||||2
1626459100000|2021-07-16 18:11:40|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|4
1626459140000|2021-07-16 18:12:20|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|0
1626459160000|2021-07-16 18:12:40|||||||||3
1626459170000|2021-07-16 18:12:50|||||||||2
1626459180000|2021-07-16 18:13:00|||||||||5
1626459240000|2021-07-16 18:14:00|43170.4|43150.4|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|10
1626459250000|2021-07-16 18:14:10|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1626459280000|2021-07-16 18:14:40|||||||||12
1626459290000|2021-07-16 18:14:50|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|2
1626459300000|2021-07-16 18:15:00|43169.4|43149.4|43168.6|43148.6|43169.4|43149.4|43166.1|43146.1|3
1626459310000|2021-07-16 18:15:10|43166.1|43146.1|43163.6|43143.6|43166.1|43146.1|43163.6|43143.6|5
1626459320000|2021-07-16 18:15:20|43162.9|43142.9|43162.1|43142.1|43162.9|43142.9|43162.1|43142.1|0
1626459330000|2021-07-16 18:15:30|43162.9|43142.9|43160.4|43140.4|43162.9|43142.9|43160.4|43140.4|1
1626459370000|2021-07-16 18:16:10|43159.6|43139.6|43151.1|43131.1|43159.6|43139.6|43151.1|43131.1|5
1626459380000|2021-07-16 18:16:20|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|0
1626459390000|2021-07-16 18:16:30|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43148.6|43128.6|1
1626459400000|2021-07-16 18:16:40|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|6
1626459410000|2021-07-16 18:16:50|43154.6|43134.6|43165.4|43145.4|43165.4|43145.4|43154.6|43134.6|4
1626459420000|2021-07-16 18:17:00|43166.1|43146.1|43167.9|43147.9|43167.9|43147.9|43166.1|43146.1|2
1626459450000|2021-07-16 18:17:30|43166.1|43146.1|43165.4|43145.4|43166.1|43146.1|43165.4|43145.4|0
1626459480000|2021-07-16 18:18:00|43167.9|43147.9|43170.4|43150.4|43170.4|43150.4|43167.9|43147.9|1
1626459540000|2021-07-16 18:19:00|43171.1|43151.1|43174.4|43154.4|43174.4|43154.4|43171.1|43151.1|2
1626459550000|2021-07-16 18:19:10|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|1
1626459560000|2021-07-16 18:19:20|||||||||1
1626459570000|2021-07-16 18:19:30|||||||||1
1626459580000|2021-07-16 18:19:40|||||||||2
1626459590000|2021-07-16 18:19:50|43177.9|43157.9|43179.6|43159.6|43179.6|43159.6|43177.9|43157.9|3
1626459600000|2021-07-16 18:20:00|43180.4|43160.4|43185.4|43165.4|43185.4|43165.4|43180.4|43160.4|1
1626459610000|2021-07-16 18:20:10|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|2
1626459620000|2021-07-16 18:20:20|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|2
1626459650000|2021-07-16 18:20:50|43190.4|43170.4|43188.6|43168.6|43190.4|43170.4|43188.6|43168.6|3
1626459700000|2021-07-16 18:21:40|||||||||1
1626459710000|2021-07-16 18:21:50|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|1
1626459720000|2021-07-16 18:22:00|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|1
1626459730000|2021-07-16 18:22:10|43190.4|43170.4|43186.1|43166.1|43190.4|43170.4|43186.1|43166.1|11
1626459750000|2021-07-16 18:22:30|43185.4|43165.4|43180.4|43160.4|43185.4|43165.4|43180.4|43160.4|4
1626459760000|2021-07-16 18:22:40|||||||||1
1626459770000|2021-07-16 18:22:50|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|1
1626459780000|2021-07-16 18:23:00|43175.4|43155.4|43172.9|43152.9|43175.4|43155.4|43172.9|43152.9|0
1626459800000|2021-07-16 18:23:20|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|1
1626459810000|2021-07-16 18:23:30|43167.9|43147.9|43163.6|43143.6|43167.9|43147.9|43163.6|43143.6|0
1626459820000|2021-07-16 18:23:40|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|2
1626459830000|2021-07-16 18:23:50|43161.9|43141.9|43163.6|43143.6|43163.6|43143.6|43161.9|43141.9|2
1626459840000|2021-07-16 18:24:00|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|1
1626459870000|2021-07-16 18:24:30|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|0
1626459900000|2021-07-16 18:25:00|||||||||1
1626459940000|2021-07-16 18:25:40|43159.4|43139.4|43158.6|43138.6|43159.4|43139.4|43158.6|43138.6|5
1626459960000|2021-07-16 18:26:00|43161.1|43141.1|43158.6|43138.6|43161.1|43141.1|43158.6|43138.6|6
1626459980000|2021-07-16 18:26:20|43161.1|43141.1|43162.9|43142.9|43162.9|43142.9|43161.1|43141.1|1
1626460020000|2021-07-16 18:27:00|43161.1|43141.1|43162.9|43142.9|43162.9|43142.9|43161.1|43141.1|0
1626460030000|2021-07-16 18:27:10|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|43161.1|43141.1|0
1626460040000|2021-07-16 18:27:20|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|5
1626460060000|2021-07-16 18:27:40|43157.9|43137.9|43156.1|43136.1|43157.9|43137.9|43156.1|43136.1|2
1626460070000|2021-07-16 18:27:50|||||||||4
1626460080000|2021-07-16 18:28:00|43154.4|43134.4|43152.9|43132.9|43154.4|43134.4|43151.1|43131.1|0
1626460100000|2021-07-16 18:28:20|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|1
1626460110000|2021-07-16 18:28:30|||||||||2
1626460120000|2021-07-16 18:28:40|43149.4|43129.4|43151.1|43131.1|43151.1|43131.1|43149.4|43129.4|0
1626460130000|2021-07-16 18:28:50|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|7
1626460140000|2021-07-16 18:29:00|||||||||1
1626460160000|2021-07-16 18:29:20|43145.1|43125.1|43143.6|43123.6|43145.1|43125.1|43143.6|43123.6|2
1626460190000|2021-07-16 18:29:50|43141.9|43121.9|43138.6|43118.6|43141.9|43121.9|43138.6|43118.6|3
1626460200000|2021-07-16 18:30:00|43137.9|43117.9|43140.4|43120.4|43140.4|43120.4|43131.9|43111.9|7
1626460210000|2021-07-16 18:30:10|43141.1|43121.1|43137.9|43117.9|43141.1|43121.1|43132.6|43112.6|8
1626460230000|2021-07-16 18:30:30|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|2
1626460250000|2021-07-16 18:30:50|43134.4|43114.4|43136.1|43116.1|43136.1|43116.1|43134.4|43114.4|2
1626460260000|2021-07-16 18:31:00|43137.9|43117.9|43132.9|43112.9|43138.6|43118.6|43132.9|43112.9|0
1626460290000|2021-07-16 18:31:30|||||||||1
1626460300000|2021-07-16 18:31:40|43133.6|43113.6|43136.1|43116.1|43136.1|43116.1|43132.9|43112.9|0
1626460310000|2021-07-16 18:31:50|43135.4|43115.4|43136.1|43116.1|43136.1|43116.1|43135.4|43115.4|0
1626460320000|2021-07-16 18:32:00|43135.4|43115.4|43131.1|43111.1|43135.4|43115.4|43131.1|43111.1|1
1626460340000|2021-07-16 18:32:20|||||||||2
1626460380000|2021-07-16 18:33:00|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|5
1626460390000|2021-07-16 18:33:10|43128.6|43108.6|43123.6|43103.6|43128.6|43108.6|43123.6|43103.6|0
1626460400000|2021-07-16 18:33:20|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|5
1626460410000|2021-07-16 18:33:30|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|4
1626460430000|2021-07-16 18:33:50|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|1
1626460440000|2021-07-16 18:34:00|43117.9|43097.9|43118.6|43098.6|43118.6|43098.6|43117.9|43097.9|2
1626460450000|2021-07-16 18:34:10|43120.4|43100.4|43121.1|43101.1|43121.1|43101.1|43120.4|43100.4|1
1626460460000|2021-07-16 18:34:20|43121.9|43101.9|43123.6|43103.6|43123.6|43103.6|43121.9|43101.9|0
1626460490000|2021-07-16 18:34:50|||||||||4
1626460500000|2021-07-16 18:35:00|43126.1|43106.1|43130.4|43110.4|43132.1|43112.1|43126.1|43106.1|4
1626460510000|2021-07-16 18:35:10|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|0
1626460520000|2021-07-16 18:35:20|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|7
1626460550000|2021-07-16 18:35:50|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|2
1626460560000|2021-07-16 18:36:00|43132.9|43112.9|43141.1|43121.1|43141.1|43121.1|43132.9|43112.9|11
1626460620000|2021-07-16 18:37:00|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|0
1626460630000|2021-07-16 18:37:10|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|0
1626460690000|2021-07-16 18:38:10|43137.9|43117.9|43134.6|43114.6|43137.9|43117.9|43134.6|43114.6|0
1626460700000|2021-07-16 18:38:20|43137.1|43117.1|43134.6|43114.6|43137.1|43117.1|43134.6|43114.6|0
1626460730000|2021-07-16 18:38:50|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|0
1626460740000|2021-07-16 18:39:00|43133.6|43113.6|43133.6|43113.6|43136.1|43116.1|43133.6|43113.6|3
1626460760000|2021-07-16 18:39:20|||||||||10
1626460780000|2021-07-16 18:39:40|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|2
1626460800000|2021-07-16 18:40:00|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1626460810000|2021-07-16 18:40:10|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1626460820000|2021-07-16 18:40:20|43130.4|43110.4|43133.6|43113.6|43133.6|43113.6|43130.4|43110.4|0
1626460830000|2021-07-16 18:40:30|43132.9|43112.9|43133.6|43113.6|43133.6|43113.6|43132.9|43112.9|0
1626460840000|2021-07-16 18:40:40|||||||||3
1626460880000|2021-07-16 18:41:20|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|43136.1|43116.1|0
1626460890000|2021-07-16 18:41:30|||||||||2
1626460900000|2021-07-16 18:41:40|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|3
1626460920000|2021-07-16 18:42:00|43140.4|43120.4|43138.6|43118.6|43140.4|43120.4|43138.6|43118.6|0
1626460930000|2021-07-16 18:42:10|||||||||3
1626460970000|2021-07-16 18:42:50|||||||||2
1626460980000|2021-07-16 18:43:00|43137.9|43117.9|43131.9|43111.9|43137.9|43117.9|43131.9|43111.9|8
1626460990000|2021-07-16 18:43:10|43133.6|43113.6|43129.4|43109.4|43133.6|43113.6|43129.4|43109.4|4
1626461010000|2021-07-16 18:43:30|||||||||2
1626461050000|2021-07-16 18:44:10|43127.6|43107.6|43126.9|43106.9|43127.6|43107.6|43126.9|43106.9|0
1626461060000|2021-07-16 18:44:20|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1626461070000|2021-07-16 18:44:30|43126.9|43106.9|43126.1|43106.1|43126.9|43106.9|43126.1|43106.1|0
1626461090000|2021-07-16 18:44:50|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1626461100000|2021-07-16 18:45:00|43126.1|43106.1|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|1
1626461110000|2021-07-16 18:45:10|43126.9|43106.9|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|0
1626461120000|2021-07-16 18:45:20|43126.9|43106.9|43126.1|43106.1|43126.9|43106.9|43126.1|43106.1|0
1626461130000|2021-07-16 18:45:30|43127.9|43107.9|43128.6|43108.6|43128.6|43108.6|43127.9|43107.9|0
1626461150000|2021-07-16 18:45:50|||||||||1
1626461170000|2021-07-16 18:46:10|43130.4|43110.4|43131.1|43111.1|43132.9|43112.9|43130.4|43110.4|6
1626461200000|2021-07-16 18:46:40|43130.4|43110.4|43128.6|43108.6|43130.4|43110.4|43128.6|43108.6|6
1626461230000|2021-07-16 18:47:10|||||||||1
1626461250000|2021-07-16 18:47:30|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|0
1626461260000|2021-07-16 18:47:40|43127.9|43107.9|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|0
1626461270000|2021-07-16 18:47:50|43127.9|43107.9|43128.6|43108.6|43128.6|43108.6|43127.9|43107.9|0
1626461280000|2021-07-16 18:48:00|43126.9|43106.9|43127.9|43107.9|43127.9|43107.9|43126.1|43106.1|0
1626461290000|2021-07-16 18:48:10|43128.6|43108.6|43130.4|43110.4|43130.4|43110.4|43128.6|43108.6|1
1626461300000|2021-07-16 18:48:20|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|0
1626461310000|2021-07-16 18:48:30|43132.9|43112.9|43131.1|43111.1|43132.9|43112.9|43131.1|43111.1|0
1626461320000|2021-07-16 18:48:40|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|3
1626461330000|2021-07-16 18:48:50|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|3
1626461380000|2021-07-16 18:49:40|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1626461410000|2021-07-16 18:50:10|43128.6|43108.6|43125.4|43105.4|43128.6|43108.6|43124.6|43104.6|3
1626461440000|2021-07-16 18:50:40|43124.6|43104.6|43122.9|43102.9|43124.6|43104.6|43122.9|43102.9|5
1626461450000|2021-07-16 18:50:50|43125.4|43105.4|43122.9|43102.9|43125.4|43105.4|43122.9|43102.9|1
1626461460000|2021-07-16 18:51:00|43124.6|43104.6|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|1
1626461470000|2021-07-16 18:51:10|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|2
1626461500000|2021-07-16 18:51:40|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|1
1626461510000|2021-07-16 18:51:50|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|1
1626461520000|2021-07-16 18:52:00|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|2
1626461530000|2021-07-16 18:52:10|43126.9|43106.9|43128.6|43108.6|43128.6|43108.6|43126.9|43106.9|0
1626461580000|2021-07-16 18:53:00|43126.9|43106.9|43126.1|43106.1|43126.9|43106.9|43126.1|43106.1|0
1626461600000|2021-07-16 18:53:20|||||||||3
1626461610000|2021-07-16 18:53:30|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|0
1626461620000|2021-07-16 18:53:40|43124.6|43104.6|43122.1|43102.1|43124.6|43104.6|43122.1|43102.1|2
1626461630000|2021-07-16 18:53:50|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|1
1626461640000|2021-07-16 18:54:00|43119.6|43099.6|43112.9|43092.9|43119.6|43099.6|43112.9|43092.9|8
1626461660000|2021-07-16 18:54:20|43114.6|43094.6|43108.6|43088.6|43114.6|43094.6|43108.6|43088.6|7
1626461670000|2021-07-16 18:54:30|||||||||1
1626461700000|2021-07-16 18:55:00|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|6
1626461720000|2021-07-16 18:55:20|43114.4|43094.4|43114.4|43094.4|43115.1|43095.1|43114.4|43094.4|0
1626461730000|2021-07-16 18:55:30|43115.9|43095.9|43123.6|43103.6|43123.6|43103.6|43115.9|43095.9|5
1626461750000|2021-07-16 18:55:50|43125.4|43105.4|43126.1|43106.1|43126.1|43106.1|43125.4|43105.4|0
1626461770000|2021-07-16 18:56:10|||||||||1
1626461780000|2021-07-16 18:56:20|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|7
1626461790000|2021-07-16 18:56:30|43122.9|43102.9|43122.1|43102.1|43122.9|43102.9|43122.1|43102.1|4
1626461800000|2021-07-16 18:56:40|43118.6|43098.6|43116.1|43096.1|43118.6|43098.6|43116.1|43096.1|25
1626461810000|2021-07-16 18:56:50|||||||||1
1626461830000|2021-07-16 18:57:10|43118.6|43098.6|43117.9|43097.9|43118.6|43098.6|43117.9|43097.9|2
1626461850000|2021-07-16 18:57:30|||||||||1
1626461900000|2021-07-16 18:58:20|||||||||1
1626461910000|2021-07-16 18:58:30|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|0
1626461940000|2021-07-16 18:59:00|||||||||7
1626461950000|2021-07-16 18:59:10|||||||||3
1626461970000|2021-07-16 18:59:30|||||||||8
1626461980000|2021-07-16 18:59:40|43115.4|43095.4|43113.6|43093.6|43115.4|43095.4|43113.6|43093.6|1
1626461990000|2021-07-16 18:59:50|43115.4|43095.4|43113.6|43093.6|43116.1|43096.1|43113.6|43093.6|0
1626462000000|2021-07-16 19:00:00|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|9
1626462010000|2021-07-16 19:00:10|||||||||4
1626462030000|2021-07-16 19:00:30|||||||||2
1626462050000|2021-07-16 19:00:50|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|2
1626462060000|2021-07-16 19:01:00|43113.6|43093.6|43111.9|43091.9|43113.6|43093.6|43111.9|43091.9|0
1626462080000|2021-07-16 19:01:20|||||||||2
1626462110000|2021-07-16 19:01:50|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|0
1626462120000|2021-07-16 19:02:00|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|0
1626462150000|2021-07-16 19:02:30|||||||||1
1626462180000|2021-07-16 19:03:00|43117.9|43097.9|43116.1|43096.1|43117.9|43097.9|43116.1|43096.1|0
1626462190000|2021-07-16 19:03:10|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|0
1626462200000|2021-07-16 19:03:20|43116.1|43096.1|43117.9|43097.9|43117.9|43097.9|43116.1|43096.1|0
1626462210000|2021-07-16 19:03:30|43116.1|43096.1|43117.9|43097.9|43117.9|43097.9|43116.1|43096.1|0
1626462230000|2021-07-16 19:03:50|43116.1|43096.1|43117.9|43097.9|43117.9|43097.9|43116.1|43096.1|1
1626462260000|2021-07-16 19:04:20|43116.1|43096.1|43117.9|43097.9|43117.9|43097.9|43116.1|43096.1|1
1626462280000|2021-07-16 19:04:40|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|4
1626462310000|2021-07-16 19:05:10|43115.4|43095.4|43113.6|43093.6|43116.9|43096.9|43113.6|43093.6|6
1626462320000|2021-07-16 19:05:20|43111.9|43091.9|43111.1|43091.1|43112.9|43092.9|43111.1|43091.1|1
1626462330000|2021-07-16 19:05:30|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|9
1626462340000|2021-07-16 19:05:40|43107.1|43087.1|43107.9|43087.9|43107.9|43087.9|43107.1|43087.1|1
1626462350000|2021-07-16 19:05:50|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|16
1626462360000|2021-07-16 19:06:00|43107.9|43087.9|43107.1|43087.1|43107.9|43087.9|43107.1|43087.1|0
1626462370000|2021-07-16 19:06:10|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.1|43087.1|1
1626462380000|2021-07-16 19:06:20|43107.1|43087.1|43107.1|43087.1|43107.9|43087.9|43107.1|43087.1|0
1626462390000|2021-07-16 19:06:30|43107.9|43087.9|43107.1|43087.1|43107.9|43087.9|43107.1|43087.1|0
1626462400000|2021-07-16 19:06:40|43107.9|43087.9|43106.1|43086.1|43107.9|43087.9|43106.1|43086.1|3
1626462420000|2021-07-16 19:07:00|43105.4|43085.4|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|4
1626462450000|2021-07-16 19:07:30|||||||||1
1626462460000|2021-07-16 19:07:40|||||||||1
1626462470000|2021-07-16 19:07:50|43104.6|43084.6|43106.1|43086.1|43106.1|43086.1|43104.6|43084.6|0
1626462480000|2021-07-16 19:08:00|43105.4|43085.4|43096.9|43076.9|43105.4|43085.4|43096.9|43076.9|9
1626462500000|2021-07-16 19:08:20|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|1
1626462530000|2021-07-16 19:08:50|43096.9|43076.9|43093.6|43073.6|43096.9|43076.9|43093.6|43073.6|3
1626462540000|2021-07-16 19:09:00|43092.9|43072.9|43096.1|43076.1|43096.1|43076.1|43092.9|43072.9|1
1626462560000|2021-07-16 19:09:20|43095.4|43075.4|43093.6|43073.6|43095.4|43075.4|43093.6|43073.6|6
1626462570000|2021-07-16 19:09:30|43092.9|43072.9|43093.6|43073.6|43096.1|43076.1|43092.9|43072.9|5
1626462580000|2021-07-16 19:09:40|43092.9|43072.9|43096.1|43076.1|43096.1|43076.1|43092.9|43072.9|6
1626462590000|2021-07-16 19:09:50|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|0
1626462600000|2021-07-16 19:10:00|43096.9|43076.9|43096.1|43076.1|43098.6|43078.6|43096.1|43076.1|3
1626462610000|2021-07-16 19:10:10|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|0
1626462620000|2021-07-16 19:10:20|||||||||1
1626462630000|2021-07-16 19:10:30|43092.8|43072.8|43092.8|43072.8|43093.6|43073.6|43091.1|43071.1|0
1626462640000|2021-07-16 19:10:40|43093.6|43073.6|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|0
1626462650000|2021-07-16 19:10:50|43094.4|43074.4|43091.9|43071.9|43094.4|43074.4|43091.9|43071.9|0
1626462660000|2021-07-16 19:11:00|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|0
1626462680000|2021-07-16 19:11:20|||||||||1
1626462690000|2021-07-16 19:11:30|43094.6|43074.6|43088.6|43068.6|43096.1|43076.1|43088.6|43068.6|12
1626462700000|2021-07-16 19:11:40|43086.9|43066.9|43083.6|43063.6|43086.9|43066.9|43083.6|43063.6|1
1626462710000|2021-07-16 19:11:50|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|0
1626462720000|2021-07-16 19:12:00|43081.1|43061.1|43079.4|43059.4|43082.8|43062.8|43079.4|43059.4|14
1626462730000|2021-07-16 19:12:10|43078.6|43058.6|43078.6|43058.6|43079.4|43059.4|43078.6|43058.6|3
1626462740000|2021-07-16 19:12:20|43076.9|43056.9|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|0
1626462750000|2021-07-16 19:12:30|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|0
1626462760000|2021-07-16 19:12:40|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1626462770000|2021-07-16 19:12:50|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|12
1626462810000|2021-07-16 19:13:30|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|5
1626462820000|2021-07-16 19:13:40|||||||||1
1626462840000|2021-07-16 19:14:00|||||||||1
1626462860000|2021-07-16 19:14:20|43077.8|43057.8|43078.6|43058.6|43078.6|43058.6|43077.8|43057.8|3
1626462870000|2021-07-16 19:14:30|43081.1|43061.1|43085.3|43065.3|43085.3|43065.3|43081.1|43061.1|6
1626462880000|2021-07-16 19:14:40|43086.1|43066.1|43089.4|43069.4|43090.1|43070.1|43086.1|43066.1|5
1626462890000|2021-07-16 19:14:50|43091.1|43071.1|43088.6|43068.6|43091.1|43071.1|43088.6|43068.6|2
1626462900000|2021-07-16 19:15:00|43090.3|43070.3|43086.1|43066.1|43090.3|43070.3|43084.4|43064.4|2
1626462910000|2021-07-16 19:15:10|43084.4|43064.4|43086.1|43066.1|43086.1|43066.1|43084.4|43064.4|1
1626462920000|2021-07-16 19:15:20|43084.4|43064.4|43082.8|43062.8|43084.4|43064.4|43081.1|43061.1|2
1626462930000|2021-07-16 19:15:30|43083.6|43063.6|43088.6|43068.6|43088.6|43068.6|43083.6|43063.6|0
1626462940000|2021-07-16 19:15:40|43093.6|43073.6|43101.1|43081.1|43101.1|43081.1|43093.6|43073.6|7
1626462950000|2021-07-16 19:15:50|43103.6|43083.6|43101.1|43081.1|43103.6|43083.6|43101.1|43081.1|3
1626462960000|2021-07-16 19:16:00|43103.6|43083.6|43106.1|43086.1|43106.1|43086.1|43103.6|43083.6|0
1626462970000|2021-07-16 19:16:10|||||||||2
1626462990000|2021-07-16 19:16:30|43106.9|43086.9|43107.8|43087.8|43107.8|43087.8|43106.1|43086.1|0
1626463020000|2021-07-16 19:17:00|43108.6|43088.6|43107.8|43087.8|43108.6|43088.6|43107.8|43087.8|0
1626463040000|2021-07-16 19:17:20|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|2
1626463050000|2021-07-16 19:17:30|43110.3|43090.3|43112.1|43092.1|43112.1|43092.1|43110.3|43090.3|5
1626463060000|2021-07-16 19:17:40|43112.8|43092.8|43111.1|43091.1|43112.8|43092.8|43111.1|43091.1|0
1626463070000|2021-07-16 19:17:50|||||||||7
1626463080000|2021-07-16 19:18:00|||||||||5
1626463140000|2021-07-16 19:19:00|43109.4|43089.4|43108.6|43088.6|43109.4|43089.4|43108.6|43088.6|1
1626463150000|2021-07-16 19:19:10|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|2
1626463160000|2021-07-16 19:19:20|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|0
1626463180000|2021-07-16 19:19:40|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|1
1626463200000|2021-07-16 19:20:00|||||||||2
1626463240000|2021-07-16 19:20:40|||||||||1
1626463250000|2021-07-16 19:20:50|43111.9|43091.9|43108.6|43088.6|43111.9|43091.9|43108.6|43088.6|4
1626463260000|2021-07-16 19:21:00|||||||||1
1626463280000|2021-07-16 19:21:20|43106.9|43086.9|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|2
1626463290000|2021-07-16 19:21:30|||||||||4
1626463310000|2021-07-16 19:21:50|43105.3|43085.3|43103.6|43083.6|43106.1|43086.1|43101.1|43081.1|10
1626463320000|2021-07-16 19:22:00|43104.4|43084.4|43106.1|43086.1|43106.1|43086.1|43104.4|43084.4|0
1626463420000|2021-07-16 19:23:40|||||||||1
1626463430000|2021-07-16 19:23:50|43105.3|43085.3|43103.6|43083.6|43105.3|43085.3|43103.6|43083.6|3
1626463480000|2021-07-16 19:24:40|43101.1|43081.1|43096.9|43076.9|43101.1|43081.1|43096.9|43076.9|13
1626463490000|2021-07-16 19:24:50|43097.8|43077.8|43096.1|43076.1|43097.8|43077.8|43096.1|43076.1|0
1626463500000|2021-07-16 19:25:00|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|6
1626463510000|2021-07-16 19:25:10|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|5
1626463540000|2021-07-16 19:25:40|43092.8|43072.8|43091.1|43071.1|43092.8|43072.8|43091.1|43071.1|0
1626463550000|2021-07-16 19:25:50|43089.4|43069.4|43078.6|43058.6|43089.4|43069.4|43078.6|43058.6|9
1626463560000|2021-07-16 19:26:00|||||||||1
1626463570000|2021-07-16 19:26:10|43080.3|43060.3|43083.6|43063.6|43083.6|43063.6|43080.3|43060.3|2
1626463580000|2021-07-16 19:26:20|||||||||1
1626463610000|2021-07-16 19:26:50|43082.8|43062.8|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|2
1626463620000|2021-07-16 19:27:00|43081.1|43061.1|43082.8|43062.8|43082.8|43062.8|43081.1|43061.1|1
1626463630000|2021-07-16 19:27:10|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|0
1626463640000|2021-07-16 19:27:20|43081.1|43061.1|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|0
1626463650000|2021-07-16 19:27:30|43082.8|43062.8|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|44
1626463660000|2021-07-16 19:27:40|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|4
1626463670000|2021-07-16 19:27:50|43083.6|43063.6|43085.3|43065.3|43085.3|43065.3|43083.6|43063.6|0
1626463680000|2021-07-16 19:28:00|43083.6|43063.6|43081.1|43061.1|43083.6|43063.6|43081.1|43061.1|6
1626463700000|2021-07-16 19:28:20|43078.6|43058.6|43078.6|43058.6|43081.1|43061.1|43078.6|43058.6|1
1626463710000|2021-07-16 19:28:30|43080.3|43060.3|43083.6|43063.6|43083.6|43063.6|43080.3|43060.3|1
1626463720000|2021-07-16 19:28:40|43081.9|43061.9|43078.6|43058.6|43081.9|43061.9|43078.6|43058.6|0
1626463730000|2021-07-16 19:28:50|43080.3|43060.3|43078.6|43058.6|43082.1|43062.1|43078.6|43058.6|0
1626463740000|2021-07-16 19:29:00|||||||||1
1626463750000|2021-07-16 19:29:10|43081.1|43061.1|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|6
1626463760000|2021-07-16 19:29:20|43081.9|43061.9|43083.6|43063.6|43083.6|43063.6|43081.9|43061.9|1
1626463780000|2021-07-16 19:29:40|||||||||1
1626463790000|2021-07-16 19:29:50|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|0
1626463800000|2021-07-16 19:30:00|43083.6|43063.6|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|6
1626463810000|2021-07-16 19:30:10|43085.3|43065.3|43088.6|43068.6|43088.6|43068.6|43085.3|43065.3|1
1626463860000|2021-07-16 19:31:00|43087.8|43067.8|43084.4|43064.4|43088.6|43068.6|43084.4|43064.4|4
1626463870000|2021-07-16 19:31:10|43085.3|43065.3|43086.1|43066.1|43086.1|43066.1|43083.6|43063.6|1
1626463880000|2021-07-16 19:31:20|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|1
1626463910000|2021-07-16 19:31:50|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|0
1626463920000|2021-07-16 19:32:00|43084.4|43064.4|43087.8|43067.8|43087.8|43067.8|43083.6|43063.6|0
1626463930000|2021-07-16 19:32:10|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43086.1|43066.1|1
1626463940000|2021-07-16 19:32:20|43086.9|43066.9|43086.1|43066.1|43086.9|43066.9|43086.1|43066.1|0
1626463950000|2021-07-16 19:32:30|43084.4|43064.4|43086.1|43066.1|43088.6|43068.6|43083.6|43063.6|2
1626463960000|2021-07-16 19:32:40|43087.8|43067.8|43083.6|43063.6|43087.8|43067.8|43083.6|43063.6|0
1626463970000|2021-07-16 19:32:50|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|0
1626463980000|2021-07-16 19:33:00|||||||||3
1626463990000|2021-07-16 19:33:10|43083.6|43063.6|43081.1|43061.1|43083.6|43063.6|43081.1|43061.1|3
1626464000000|2021-07-16 19:33:20|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|5
1626464010000|2021-07-16 19:33:30|||||||||3
1626464020000|2021-07-16 19:33:40|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|4
1626464030000|2021-07-16 19:33:50|43096.1|43076.1|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|3
1626464040000|2021-07-16 19:34:00|43100.3|43080.3|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|0
1626464070000|2021-07-16 19:34:30|43100.3|43080.3|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|2
1626464080000|2021-07-16 19:34:40|43096.9|43076.9|43096.1|43076.1|43096.9|43076.9|43096.1|43076.1|4
1626464090000|2021-07-16 19:34:50|43098.6|43078.6|43097.8|43077.8|43098.6|43078.6|43096.1|43076.1|0
1626464100000|2021-07-16 19:35:00|43098.6|43078.6|43094.4|43074.4|43098.6|43078.6|43094.4|43074.4|1
1626464110000|2021-07-16 19:35:10|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|4
1626464150000|2021-07-16 19:35:50|||||||||5
1626464160000|2021-07-16 19:36:00|||||||||2
1626464170000|2021-07-16 19:36:10|43091.9|43071.9|43093.6|43073.6|43093.6|43073.6|43091.1|43071.1|1
1626464180000|2021-07-16 19:36:20|43091.9|43071.9|43091.1|43071.1|43091.9|43071.9|43091.1|43071.1|1
1626464200000|2021-07-16 19:36:40|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|2
1626464250000|2021-07-16 19:37:30|||||||||3
1626464300000|2021-07-16 19:38:20|43086.9|43066.9|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|1
1626464340000|2021-07-16 19:39:00|||||||||5
1626464350000|2021-07-16 19:39:10|43080.1|43060.1|43081.1|43061.1|43081.1|43061.1|43079.4|43059.4|2
1626464360000|2021-07-16 19:39:20|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|43079.4|43059.4|1
1626464370000|2021-07-16 19:39:30|43081.1|43061.1|43079.4|43059.4|43081.1|43061.1|43079.4|43059.4|1
1626464400000|2021-07-16 19:40:00|43081.1|43061.1|43079.4|43059.4|43081.1|43061.1|43079.4|43059.4|1
1626464410000|2021-07-16 19:40:10|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|0
1626464420000|2021-07-16 19:40:20|43082.8|43062.8|43086.1|43066.1|43086.1|43066.1|43082.8|43062.8|4
1626464430000|2021-07-16 19:40:30|43084.4|43064.4|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|1
1626464440000|2021-07-16 19:40:40|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|0
1626464450000|2021-07-16 19:40:50|43082.6|43062.6|43083.6|43063.6|43083.6|43063.6|43082.6|43062.6|2
1626464460000|2021-07-16 19:41:00|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|0
1626464470000|2021-07-16 19:41:10|43086.1|43066.1|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|0
1626464480000|2021-07-16 19:41:20|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|0
1626464490000|2021-07-16 19:41:30|||||||||1
1626464500000|2021-07-16 19:41:40|||||||||1
1626464510000|2021-07-16 19:41:50|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|1
1626464520000|2021-07-16 19:42:00|43081.9|43061.9|43081.1|43061.1|43082.8|43062.8|43081.1|43061.1|0
1626464550000|2021-07-16 19:42:30|||||||||1
1626464570000|2021-07-16 19:42:50|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|1
1626464580000|2021-07-16 19:43:00|43076.9|43056.9|43076.1|43056.1|43076.9|43056.9|43074.4|43054.4|0
1626464590000|2021-07-16 19:43:10|||||||||1
1626464600000|2021-07-16 19:43:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|0
1626464620000|2021-07-16 19:43:40|43077.8|43057.8|43078.6|43058.6|43078.6|43058.6|43077.8|43057.8|1
1626464630000|2021-07-16 19:43:50|43076.9|43056.9|43076.1|43056.1|43076.9|43056.9|43076.1|43056.1|2
1626464640000|2021-07-16 19:44:00|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|2
1626464650000|2021-07-16 19:44:10|43075.3|43055.3|43073.6|43053.6|43075.3|43055.3|43071.1|43051.1|4
1626464660000|2021-07-16 19:44:20|||||||||2
1626464700000|2021-07-16 19:45:00|43075.3|43055.3|43076.1|43056.1|43077.8|43057.8|43075.3|43055.3|0
1626464710000|2021-07-16 19:45:10|43077.8|43057.8|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|0
1626464730000|2021-07-16 19:45:30|43077.8|43057.8|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|0
1626464770000|2021-07-16 19:46:10|43076.9|43056.9|43078.6|43058.6|43078.6|43058.6|43076.9|43056.9|1
1626464780000|2021-07-16 19:46:20|||||||||1
1626464800000|2021-07-16 19:46:40|43080.3|43060.3|43081.1|43061.1|43081.1|43061.1|43079.4|43059.4|1
1626464810000|2021-07-16 19:46:50|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|1
1626464820000|2021-07-16 19:47:00|||||||||3
1626464830000|2021-07-16 19:47:10|43081.9|43061.9|43077.8|43057.8|43081.9|43061.9|43077.8|43057.8|3
1626464840000|2021-07-16 19:47:20|43078.6|43058.6|43077.8|43057.8|43078.6|43058.6|43077.8|43057.8|0
1626464860000|2021-07-16 19:47:40|43082.8|43062.8|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|4
1626464870000|2021-07-16 19:47:50|43081.9|43061.9|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|0
1626464880000|2021-07-16 19:48:00|43081.9|43061.9|43085.3|43065.3|43085.3|43065.3|43081.1|43061.1|11
1626464890000|2021-07-16 19:48:10|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|3
1626464910000|2021-07-16 19:48:30|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|7
1626464930000|2021-07-16 19:48:50|43089.6|43069.6|43090.3|43070.3|43090.3|43070.3|43089.6|43069.6|0
1626464940000|2021-07-16 19:49:00|||||||||5
1626465000000|2021-07-16 19:50:00|43092.1|43072.1|43098.6|43078.6|43099.6|43079.6|43090.3|43070.3|34
1626465010000|2021-07-16 19:50:10|||||||||1
1626465020000|2021-07-16 19:50:20|43099.4|43079.4|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|5
1626465030000|2021-07-16 19:50:30|43100.3|43080.3|43098.6|43078.6|43101.1|43081.1|43098.6|43078.6|1
1626465040000|2021-07-16 19:50:40|||||||||4
1626465050000|2021-07-16 19:50:50|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|1
1626465060000|2021-07-16 19:51:00|43098.6|43078.6|43096.1|43076.1|43098.6|43078.6|43096.1|43076.1|1
1626465070000|2021-07-16 19:51:10|43097.8|43077.8|43096.1|43076.1|43098.6|43078.6|43096.1|43076.1|3
1626465080000|2021-07-16 19:51:20|43093.6|43073.6|43087.8|43067.8|43093.6|43073.6|43087.8|43067.8|7
1626465100000|2021-07-16 19:51:40|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|7
1626465120000|2021-07-16 19:52:00|||||||||1
1626465140000|2021-07-16 19:52:20|43086.9|43066.9|43086.1|43066.1|43086.9|43066.9|43086.1|43066.1|0
1626465150000|2021-07-16 19:52:30|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|9
1626465160000|2021-07-16 19:52:40|43082.1|43062.1|43075.3|43055.3|43082.8|43062.8|43075.3|43055.3|10
1626465170000|2021-07-16 19:52:50|43077.1|43057.1|43073.6|43053.6|43077.8|43057.8|43073.6|43053.6|5
1626465180000|2021-07-16 19:53:00|43075.3|43055.3|43076.1|43056.1|43076.1|43056.1|43073.6|43053.6|3
1626465190000|2021-07-16 19:53:10|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|3
1626465200000|2021-07-16 19:53:20|||||||||14
1626465210000|2021-07-16 19:53:30|||||||||26
1626465220000|2021-07-16 19:53:40|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|28
1626465230000|2021-07-16 19:53:50|||||||||3
1626465240000|2021-07-16 19:54:00|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|33
1626465250000|2021-07-16 19:54:10|43074.4|43054.4|43074.4|43054.4|43077.6|43057.6|43072.6|43052.6|2
1626465260000|2021-07-16 19:54:20|43076.9|43056.9|43075.1|43055.1|43077.6|43057.6|43074.4|43054.4|1
1626465280000|2021-07-16 19:54:40|43074.4|43054.4|43075.1|43055.1|43075.1|43055.1|43074.4|43054.4|0
1626465290000|2021-07-16 19:54:50|43074.4|43054.4|43074.4|43054.4|43075.1|43055.1|43074.4|43054.4|1
1626465300000|2021-07-16 19:55:00|43072.6|43052.6|43071.9|43051.9|43075.1|43055.1|43071.9|43051.9|37
1626465310000|2021-07-16 19:55:10|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|12
1626465320000|2021-07-16 19:55:20|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1626465330000|2021-07-16 19:55:30|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|2
1626465360000|2021-07-16 19:56:00|43075.9|43055.9|43080.1|43060.1|43080.1|43060.1|43075.9|43055.9|2
1626465370000|2021-07-16 19:56:10|||||||||1
1626465390000|2021-07-16 19:56:30|43081.9|43061.9|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|5
1626465400000|2021-07-16 19:56:40|43086.1|43066.1|43086.9|43066.9|43086.9|43066.9|43086.1|43066.1|1
1626465420000|2021-07-16 19:57:00|||||||||2
1626465430000|2021-07-16 19:57:10|43087.6|43067.6|43087.6|43067.6|43089.4|43069.4|43087.6|43067.6|1
1626465440000|2021-07-16 19:57:20|43085.9|43065.9|43085.1|43065.1|43085.9|43065.9|43085.1|43065.1|3
1626465460000|2021-07-16 19:57:40|43086.9|43066.9|43090.1|43070.1|43090.1|43070.1|43086.9|43066.9|1
1626465470000|2021-07-16 19:57:50|43088.4|43068.4|43090.1|43070.1|43090.1|43070.1|43088.4|43068.4|0
1626465480000|2021-07-16 19:58:00|43089.4|43069.4|43090.1|43070.1|43090.1|43070.1|43089.4|43069.4|2
1626465490000|2021-07-16 19:58:10|43089.4|43069.4|43087.6|43067.6|43089.4|43069.4|43087.6|43067.6|0
1626465510000|2021-07-16 19:58:30|43089.4|43069.4|43087.6|43067.6|43090.1|43070.1|43087.6|43067.6|0
1626465540000|2021-07-16 19:59:00|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|0
1626465550000|2021-07-16 19:59:10|43089.4|43069.4|43087.6|43067.6|43091.9|43071.9|43087.6|43067.6|5
1626465560000|2021-07-16 19:59:20|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|7
1626465570000|2021-07-16 19:59:30|43081.6|43061.6|43078.4|43058.4|43081.6|43061.6|43078.4|43058.4|1
1626465580000|2021-07-16 19:59:40|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|0
1626465590000|2021-07-16 19:59:50|43078.4|43058.4|43080.1|43060.1|43080.1|43060.1|43078.4|43058.4|1
1626465600000|2021-07-16 20:00:00|43075.9|43055.9|43066.6|43046.6|43075.9|43055.9|43066.6|43046.6|24
1626465620000|2021-07-16 20:00:20|43068.4|43048.4|43075.1|43055.1|43075.1|43055.1|43068.4|43048.4|2
1626465630000|2021-07-16 20:00:30|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43075.1|43055.1|0
1626465640000|2021-07-16 20:00:40|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|43074.3|43054.3|0
1626465650000|2021-07-16 20:00:50|43074.3|43054.3|43079.3|43059.3|43079.3|43059.3|43074.3|43054.3|2
1626465660000|2021-07-16 20:01:00|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|4
1626465670000|2021-07-16 20:01:10|||||||||2
1626465680000|2021-07-16 20:01:20|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|8
1626465700000|2021-07-16 20:01:40|43075.1|43055.1|43076.1|43056.1|43076.1|43056.1|43074.3|43054.3|6
1626465710000|2021-07-16 20:01:50|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|0
1626465730000|2021-07-16 20:02:10|||||||||1
1626465740000|2021-07-16 20:02:20|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|0
1626465780000|2021-07-16 20:03:00|||||||||2
1626465790000|2021-07-16 20:03:10|43078.4|43058.4|43082.6|43062.6|43082.6|43062.6|43077.6|43057.6|1
1626465800000|2021-07-16 20:03:20|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|2
1626465810000|2021-07-16 20:03:30|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|0
1626465840000|2021-07-16 20:04:00|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43076.8|43056.8|3
1626465860000|2021-07-16 20:04:20|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1626465870000|2021-07-16 20:04:30|43077.6|43057.6|43080.1|43060.1|43080.1|43060.1|43077.6|43057.6|1
1626465880000|2021-07-16 20:04:40|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|14
1626465900000|2021-07-16 20:05:00|43076.8|43056.8|43068.4|43048.4|43076.8|43056.8|43068.4|43048.4|30
1626465910000|2021-07-16 20:05:10|43067.6|43047.6|43065.9|43045.9|43067.6|43047.6|43065.9|43045.9|2
1626465930000|2021-07-16 20:05:30|43067.6|43047.6|43069.3|43049.3|43069.3|43049.3|43067.6|43047.6|2
1626465940000|2021-07-16 20:05:40|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|0
1626465960000|2021-07-16 20:06:00|43068.4|43048.4|43067.6|43047.6|43068.4|43048.4|43067.6|43047.6|0
1626465970000|2021-07-16 20:06:10|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|1
1626465980000|2021-07-16 20:06:20|43068.4|43048.4|43070.1|43050.1|43070.1|43050.1|43068.4|43048.4|1
1626465990000|2021-07-16 20:06:30|43067.6|43047.6|43065.9|43045.9|43067.6|43047.6|43065.9|43045.9|0
1626466000000|2021-07-16 20:06:40|43065.1|43045.1|43070.1|43050.1|43070.1|43050.1|43065.1|43045.1|0
1626466020000|2021-07-16 20:07:00|43068.4|43048.4|43065.1|43045.1|43068.4|43048.4|43065.1|43045.1|0
1626466050000|2021-07-16 20:07:30|||||||||2
1626466070000|2021-07-16 20:07:50|||||||||4
1626466080000|2021-07-16 20:08:00|||||||||3
1626466140000|2021-07-16 20:09:00|||||||||1
1626466170000|2021-07-16 20:09:30|||||||||1
1626466200000|2021-07-16 20:10:00|43054.1|43034.1|43025.1|43005.1|43054.1|43034.1|43021.8|43001.8|78
1626466220000|2021-07-16 20:10:20|43027.6|43007.6|43037.6|43017.6|43037.6|43017.6|43027.6|43007.6|8
1626466240000|2021-07-16 20:10:40|||||||||1
1626466260000|2021-07-16 20:11:00|||||||||1
1626466300000|2021-07-16 20:11:40|43042.6|43022.6|43052.6|43032.6|43052.6|43032.6|43042.6|43022.6|16
1626466310000|2021-07-16 20:11:50|||||||||1
1626466330000|2021-07-16 20:12:10|||||||||1
1626466340000|2021-07-16 20:12:20|||||||||1
1626466390000|2021-07-16 20:13:10|||||||||2
1626466400000|2021-07-16 20:13:20|||||||||2
1626466460000|2021-07-16 20:14:20|43055.1|43035.1|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|3
1626466490000|2021-07-16 20:14:50|||||||||1
1626466500000|2021-07-16 20:15:00|||||||||1
1626466530000|2021-07-16 20:15:30|||||||||2
1626466550000|2021-07-16 20:15:50|||||||||4
1626466560000|2021-07-16 20:16:00|||||||||2
1626466610000|2021-07-16 20:16:50|43054.3|43034.3|43055.1|43035.1|43055.1|43035.1|43054.3|43034.3|0
1626466630000|2021-07-16 20:17:10|43051.6|43031.6|43050.1|43030.1|43051.6|43031.6|43050.1|43030.1|4
1626466640000|2021-07-16 20:17:20|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|3
1626466660000|2021-07-16 20:17:40|43050.1|43030.1|43050.1|43030.1|43052.6|43032.6|43050.1|43030.1|1
1626466680000|2021-07-16 20:18:00|43051.8|43031.8|43052.6|43032.6|43052.6|43032.6|43050.1|43030.1|1
1626466690000|2021-07-16 20:18:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|0
1626466730000|2021-07-16 20:18:50|||||||||1
1626466740000|2021-07-16 20:19:00|||||||||1
1626466750000|2021-07-16 20:19:10|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|43056.8|43036.8|1
1626466800000|2021-07-16 20:20:00|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|43059.3|43039.3|0
1626466810000|2021-07-16 20:20:10|43060.9|43040.9|43065.1|43045.1|43065.1|43045.1|43060.9|43040.9|2
1626466830000|2021-07-16 20:20:30|||||||||3
1626466840000|2021-07-16 20:20:40|||||||||1
1626466860000|2021-07-16 20:21:00|43067.6|43047.6|43070.1|43050.1|43070.1|43050.1|43067.6|43047.6|1
1626466870000|2021-07-16 20:21:10|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|0
1626466920000|2021-07-16 20:22:00|43065.1|43045.1|43067.6|43047.6|43067.6|43047.6|43065.1|43045.1|0
1626466970000|2021-07-16 20:22:50|||||||||1
1626466980000|2021-07-16 20:23:00|43065.9|43045.9|43065.1|43045.1|43065.9|43045.9|43065.1|43045.1|1
1626466990000|2021-07-16 20:23:10|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|0
1626467030000|2021-07-16 20:23:50|43066.8|43046.8|43065.1|43045.1|43066.8|43046.8|43065.1|43045.1|1
1626467040000|2021-07-16 20:24:00|||||||||1
1626467110000|2021-07-16 20:25:10|||||||||1
1626467120000|2021-07-16 20:25:20|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|1
1626467150000|2021-07-16 20:25:50|||||||||1
1626467210000|2021-07-16 20:26:50|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|0
1626467220000|2021-07-16 20:27:00|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|43070.1|43050.1|3
1626467230000|2021-07-16 20:27:10|||||||||3
1626467260000|2021-07-16 20:27:40|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|1
1626467270000|2021-07-16 20:27:50|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|0
1626467330000|2021-07-16 20:28:50|||||||||1
1626467340000|2021-07-16 20:29:00|43062.6|43042.6|43062.6|43042.6|43064.3|43044.3|43062.6|43042.6|1
1626467360000|2021-07-16 20:29:20|43065.1|43045.1|43062.6|43042.6|43065.1|43045.1|43062.6|43042.6|4
1626467380000|2021-07-16 20:29:40|||||||||2
1626467390000|2021-07-16 20:29:50|43061.8|43041.8|43061.8|43041.8|43062.6|43042.6|43061.8|43041.8|1
1626467400000|2021-07-16 20:30:00|43061.1|43041.1|43052.6|43032.6|43061.1|43041.1|43052.6|43032.6|4
1626467420000|2021-07-16 20:30:20|43054.3|43034.3|43055.1|43035.1|43055.1|43035.1|43054.3|43034.3|1
1626467460000|2021-07-16 20:31:00|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1626467530000|2021-07-16 20:32:10|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|4
1626467550000|2021-07-16 20:32:30|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|1
1626467590000|2021-07-16 20:33:10|||||||||2
1626467630000|2021-07-16 20:33:50|||||||||1
1626467640000|2021-07-16 20:34:00|||||||||1
1626467760000|2021-07-16 20:36:00|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|43062.6|43042.6|1
1626467770000|2021-07-16 20:36:10|43064.3|43044.3|43064.3|43044.3|43065.1|43045.1|43064.3|43044.3|0
1626467780000|2021-07-16 20:36:20|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|0
1626467790000|2021-07-16 20:36:30|||||||||1
1626467890000|2021-07-16 20:38:10|||||||||3
1626467910000|2021-07-16 20:38:30|43062.6|43042.6|43060.9|43040.9|43062.6|43042.6|43060.9|43040.9|4
1626467940000|2021-07-16 20:39:00|43059.1|43039.1|43058.4|43038.4|43059.1|43039.1|43058.4|43038.4|3
1626467980000|2021-07-16 20:39:40|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|43060.1|43040.1|4
1626468000000|2021-07-16 20:40:00|43060.9|43040.9|43062.6|43042.6|43062.6|43042.6|43060.9|43040.9|1
1626468020000|2021-07-16 20:40:20|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|12
1626468030000|2021-07-16 20:40:30|43068.4|43048.4|43070.1|43050.1|43070.1|43050.1|43068.4|43048.4|0
1626468090000|2021-07-16 20:41:30|43071.6|43051.6|43075.1|43055.1|43075.1|43055.1|43071.6|43051.6|2
1626468160000|2021-07-16 20:42:40|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|1
1626468190000|2021-07-16 20:43:10|43077.6|43057.6|43077.6|43057.6|43079.3|43059.3|43077.6|43057.6|4
1626468270000|2021-07-16 20:44:30|43079.3|43059.3|43077.6|43057.6|43079.3|43059.3|43077.6|43057.6|1
1626468300000|2021-07-16 20:45:00|43079.3|43059.3|43077.6|43057.6|43079.3|43059.3|43077.6|43057.6|4
1626468310000|2021-07-16 20:45:10|||||||||1
1626468320000|2021-07-16 20:45:20|||||||||2
1626468330000|2021-07-16 20:45:30|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|43075.1|43055.1|1
1626468340000|2021-07-16 20:45:40|43076.8|43056.8|43075.1|43055.1|43076.8|43056.8|43075.1|43055.1|1
1626468350000|2021-07-16 20:45:50|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|2
1626468370000|2021-07-16 20:46:10|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|2
1626468430000|2021-07-16 20:47:10|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|4
1626468450000|2021-07-16 20:47:30|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|1
1626468460000|2021-07-16 20:47:40|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|1
1626468490000|2021-07-16 20:48:10|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|43057.6|43037.6|3
1626468530000|2021-07-16 20:48:50|||||||||1
1626468540000|2021-07-16 20:49:00|43055.1|43035.1|43055.1|43035.1|43057.6|43037.6|43055.1|43035.1|1
1626468550000|2021-07-16 20:49:10|||||||||5
1626468560000|2021-07-16 20:49:20|43054.3|43034.3|43050.1|43030.1|43054.3|43034.3|43050.1|43030.1|2
1626468570000|2021-07-16 20:49:30|43047.6|43027.6|43042.6|43022.6|43047.6|43027.6|43042.6|43022.6|1
1626468580000|2021-07-16 20:49:40|43040.9|43020.9|43035.1|43015.1|43040.9|43020.9|43035.1|43015.1|7
1626468590000|2021-07-16 20:49:50|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|8
1626468600000|2021-07-16 20:50:00|43039.3|43019.3|43040.1|43020.1|43040.1|43020.1|43039.3|43019.3|3
1626468610000|2021-07-16 20:50:10|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|1
1626468630000|2021-07-16 20:50:30|||||||||1
1626468730000|2021-07-16 20:52:10|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|4
1626468740000|2021-07-16 20:52:20|||||||||3
1626468760000|2021-07-16 20:52:40|||||||||3
1626468790000|2021-07-16 20:53:10|||||||||2
1626468840000|2021-07-16 20:54:00|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|43050.1|43030.1|1
1626468890000|2021-07-16 20:54:50|||||||||3
1626468900000|2021-07-16 20:55:00|43052.6|43032.6|43055.1|43035.1|43055.1|43035.1|43052.6|43032.6|4
1626468910000|2021-07-16 20:55:10|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|3
1626468920000|2021-07-16 20:55:20|||||||||4
1626468950000|2021-07-16 20:55:50|43053.4|43033.4|43052.6|43032.6|43056.8|43036.8|43052.6|43032.6|6
1626468960000|2021-07-16 20:56:00|43055.1|43035.1|43052.6|43032.6|43055.1|43035.1|43052.6|43032.6|4
1626468980000|2021-07-16 20:56:20|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|0
1626468990000|2021-07-16 20:56:30|||||||||5
1626469030000|2021-07-16 20:57:10|||||||||2
1626469050000|2021-07-16 20:57:30|43053.4|43033.4|43045.1|43025.1|43053.4|43033.4|43045.1|43025.1|13
1626469060000|2021-07-16 20:57:40|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43040.1|43020.1|5
1626469070000|2021-07-16 20:57:50|43045.3|43025.3|43046.1|43026.1|43046.1|43026.1|43045.3|43025.3|0
1626469100000|2021-07-16 20:58:20|||||||||2
1626469120000|2021-07-16 20:58:40|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|43047.6|43027.6|6
1626469150000|2021-07-16 20:59:10|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|1
1626469160000|2021-07-16 20:59:20|43056.1|43036.1|43057.6|43037.6|43057.6|43037.6|43056.1|43036.1|0
1626469180000|2021-07-16 20:59:40|||||||||1
1626469190000|2021-07-16 20:59:50|||||||||1
1626652800000|2021-07-19 00:00:00|42976.5|42956.5|42989.8|42969.8|42995.6|42975.6|42976.5|42956.5|20
1626652810000|2021-07-19 00:00:10|42988.2|42968.2|42986.5|42966.5|42988.2|42968.2|42986.5|42966.5|2
1626652820000|2021-07-19 00:00:20|42985.6|42965.6|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|2
1626652830000|2021-07-19 00:00:30|||||||||1
1626652840000|2021-07-19 00:00:40|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|5
1626652850000|2021-07-19 00:00:50|42988.2|42968.2|42995.6|42975.6|42995.6|42975.6|42988.2|42968.2|11
1626652860000|2021-07-19 00:01:00|42994.8|42974.8|42989|42969|42994.8|42974.8|42989|42969|1
1626652870000|2021-07-19 00:01:10|42991.5|42971.5|42991.5|42971.5|42994|42974|42989|42969|0
1626652880000|2021-07-19 00:01:20|42994|42974|42994|42974|42994|42974|42994|42974|0
1626652890000|2021-07-19 00:01:30|42996.5|42976.5|42994|42974|42996.5|42976.5|42994|42974|5
1626652900000|2021-07-19 00:01:40|42995.6|42975.6|42999|42979|42999|42979|42994|42974|2
1626652910000|2021-07-19 00:01:50|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|3
1626652920000|2021-07-19 00:02:00|42999|42979|43004|42984|43004|42984|42999|42979|5
1626652930000|2021-07-19 00:02:10|||||||||3
1626652940000|2021-07-19 00:02:20|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|3
1626652950000|2021-07-19 00:02:30|43008.1|42988.1|43006.5|42986.5|43008.1|42988.1|43006.5|42986.5|3
1626652960000|2021-07-19 00:02:40|||||||||9
1626652970000|2021-07-19 00:02:50|43008.1|42988.1|43004|42984|43008.1|42988.1|43004|42984|2
1626652990000|2021-07-19 00:03:10|43004.8|42984.8|43011.5|42991.5|43011.5|42991.5|43004.8|42984.8|10
1626653010000|2021-07-19 00:03:30|||||||||2
1626653040000|2021-07-19 00:04:00|43010.6|42990.6|43004.8|42984.8|43010.6|42990.6|43004.8|42984.8|7
1626653050000|2021-07-19 00:04:10|43006.5|42986.5|43014|42994|43014|42994|43006.5|42986.5|21
1626653060000|2021-07-19 00:04:20|43011.5|42991.5|43014|42994|43014|42994|43011.5|42991.5|3
1626653070000|2021-07-19 00:04:30|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|1
1626653080000|2021-07-19 00:04:40|43009|42989|43006.5|42986.5|43009|42989|43006.5|42986.5|4
1626653090000|2021-07-19 00:04:50|43004.8|42984.8|43004|42984|43004.8|42984.8|43004|42984|0
1626653110000|2021-07-19 00:05:10|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|2
1626653130000|2021-07-19 00:05:30|||||||||1
1626653140000|2021-07-19 00:05:40|||||||||3
1626653150000|2021-07-19 00:05:50|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|0
1626653160000|2021-07-19 00:06:00|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|4
1626653170000|2021-07-19 00:06:10|||||||||3
1626653210000|2021-07-19 00:06:50|43004|42984|43004|42984|43004|42984|43004|42984|4
1626653220000|2021-07-19 00:07:00|43006.5|42986.5|43004|42984|43006.5|42986.5|43004|42984|26
1626653230000|2021-07-19 00:07:10|||||||||4
1626653240000|2021-07-19 00:07:20|||||||||5
1626653250000|2021-07-19 00:07:30|||||||||2
1626653260000|2021-07-19 00:07:40|||||||||11
1626653270000|2021-07-19 00:07:50|||||||||4
1626653280000|2021-07-19 00:08:00|42999.8|42979.8|42981.5|42961.5|42999.8|42979.8|42981.5|42961.5|14
1626653290000|2021-07-19 00:08:10|42979|42959|42974|42954|42979|42959|42974|42954|10
1626653300000|2021-07-19 00:08:20|42973.1|42953.1|42969.8|42949.8|42973.1|42953.1|42966.5|42946.5|19
1626653310000|2021-07-19 00:08:30|||||||||1
1626653320000|2021-07-19 00:08:40|42970.7|42950.7|42969.8|42949.8|42970.7|42950.7|42969.8|42949.8|5
1626653330000|2021-07-19 00:08:50|42974.8|42954.8|42964|42944|42974.8|42954.8|42964|42944|6
1626653340000|2021-07-19 00:09:00|42959.8|42939.8|42964|42944|42964|42944|42959.8|42939.8|1
1626653350000|2021-07-19 00:09:10|||||||||4
1626653360000|2021-07-19 00:09:20|42962.3|42942.3|42959|42939|42962.3|42942.3|42959|42939|2
1626653370000|2021-07-19 00:09:30|42954|42934|42956.5|42936.5|42956.5|42936.5|42954|42934|8
1626653380000|2021-07-19 00:09:40|42955.6|42935.6|42954|42934|42955.6|42935.6|42954|42934|1
1626653390000|2021-07-19 00:09:50|42952.3|42932.3|42956.5|42936.5|42956.5|42936.5|42952.3|42932.3|1
1626653400000|2021-07-19 00:10:00|42954|42934|42951.5|42931.5|42956.5|42936.5|42949|42929|0
1626653410000|2021-07-19 00:10:10|42949.8|42929.8|42949|42929|42951.5|42931.5|42949|42929|0
1626653420000|2021-07-19 00:10:20|42951.5|42931.5|42954|42934|42954|42934|42951.5|42931.5|6
1626653430000|2021-07-19 00:10:30|42955.6|42935.6|42959|42939|42959|42939|42955.6|42935.6|0
1626653450000|2021-07-19 00:10:50|42961.5|42941.5|42964|42944|42964|42944|42961.5|42941.5|1
1626653460000|2021-07-19 00:11:00|42965.6|42945.6|42966.5|42946.5|42966.5|42946.5|42965.6|42945.6|7
1626653470000|2021-07-19 00:11:10|42968.1|42948.1|42969|42949|42969|42949|42968.1|42948.1|0
1626653480000|2021-07-19 00:11:20|42971.5|42951.5|42977.3|42957.3|42977.3|42957.3|42971.5|42951.5|6
1626653490000|2021-07-19 00:11:30|42978.1|42958.1|42974.8|42954.8|42978.1|42958.1|42974.8|42954.8|2
1626653500000|2021-07-19 00:11:40|42976.4|42956.4|42977.3|42957.3|42977.3|42957.3|42973.1|42953.1|1
1626653510000|2021-07-19 00:11:50|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|3
1626653540000|2021-07-19 00:12:20|42974.8|42954.8|42977.3|42957.3|42977.3|42957.3|42974.8|42954.8|4
1626653550000|2021-07-19 00:12:30|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|2
1626653580000|2021-07-19 00:13:00|42982.3|42962.3|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|1
1626653590000|2021-07-19 00:13:10|42984.8|42964.8|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|1
1626653600000|2021-07-19 00:13:20|42983.9|42963.9|42982.3|42962.3|42984.8|42964.8|42980.6|42960.6|1
1626653610000|2021-07-19 00:13:30|42983.9|42963.9|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|3
1626653620000|2021-07-19 00:13:40|42980.6|42960.6|42979.8|42959.8|42980.6|42960.6|42979.8|42959.8|0
1626653630000|2021-07-19 00:13:50|42982.3|42962.3|42981.4|42961.4|42982.3|42962.3|42979.8|42959.8|2
1626653640000|2021-07-19 00:14:00|42982.3|42962.3|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|3
1626653650000|2021-07-19 00:14:10|42977.3|42957.3|42972.3|42952.3|42977.3|42957.3|42972.3|42952.3|7
1626653660000|2021-07-19 00:14:20|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|3
1626653670000|2021-07-19 00:14:30|42971.5|42951.5|42974.8|42954.8|42974.8|42954.8|42971.5|42951.5|4
1626653680000|2021-07-19 00:14:40|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|0
1626653690000|2021-07-19 00:14:50|42981.4|42961.4|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|0
1626653700000|2021-07-19 00:15:00|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|1
1626653710000|2021-07-19 00:15:10|42977.3|42957.3|42975.6|42955.6|42979.8|42959.8|42975.6|42955.6|3
1626653720000|2021-07-19 00:15:20|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1626653730000|2021-07-19 00:15:30|42972.3|42952.3|42964.8|42944.8|42972.3|42952.3|42964.8|42944.8|1
1626653740000|2021-07-19 00:15:40|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|2
1626653750000|2021-07-19 00:15:50|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|1
1626653760000|2021-07-19 00:16:00|42967.3|42947.3|42973.9|42953.9|42973.9|42953.9|42967.3|42947.3|6
1626653770000|2021-07-19 00:16:10|42972.3|42952.3|42975.6|42955.6|42975.6|42955.6|42972.3|42952.3|3
1626653780000|2021-07-19 00:16:20|42976.5|42956.5|42978.1|42958.1|42978.1|42958.1|42975.6|42955.6|1
1626653790000|2021-07-19 00:16:30|42976.5|42956.5|42978.1|42958.1|42978.1|42958.1|42975.6|42955.6|0
1626653800000|2021-07-19 00:16:40|42976.5|42956.5|42975.6|42955.6|42978.1|42958.1|42975.6|42955.6|0
1626653810000|2021-07-19 00:16:50|42976.5|42956.5|42974.8|42954.8|42978.1|42958.1|42974.8|42954.8|0
1626653820000|2021-07-19 00:17:00|42973.1|42953.1|42973.1|42953.1|42974.8|42954.8|42973.1|42953.1|5
1626653830000|2021-07-19 00:17:10|||||||||1
1626653850000|2021-07-19 00:17:30|42967.3|42947.3|42968.1|42948.1|42968.1|42948.1|42965.6|42945.6|3
1626653860000|2021-07-19 00:17:40|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|10
1626653870000|2021-07-19 00:17:50|42980.6|42960.6|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|4
1626653880000|2021-07-19 00:18:00|42980.6|42960.6|42977.3|42957.3|42980.6|42960.6|42977.3|42957.3|4
1626653890000|2021-07-19 00:18:10|42978.1|42958.1|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|0
1626653900000|2021-07-19 00:18:20|42978.9|42958.9|42979.8|42959.8|42979.8|42959.8|42978.1|42958.1|0
1626653910000|2021-07-19 00:18:30|42980.6|42960.6|42982.3|42962.3|42982.3|42962.3|42980.6|42960.6|1
1626653920000|2021-07-19 00:18:40|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|3
1626653930000|2021-07-19 00:18:50|42975.6|42955.6|42974.8|42954.8|42975.6|42955.6|42974.8|42954.8|2
1626653940000|2021-07-19 00:19:00|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|3
1626653950000|2021-07-19 00:19:10|42973.1|42953.1|42972.3|42952.3|42974.8|42954.8|42972.3|42952.3|1
1626653970000|2021-07-19 00:19:30|42969.8|42949.8|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|0
1626653990000|2021-07-19 00:19:50|42970.6|42950.6|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|0
1626654000000|2021-07-19 00:20:00|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42967.3|42947.3|2
1626654020000|2021-07-19 00:20:20|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1626654060000|2021-07-19 00:21:00|42973.1|42953.1|42974.8|42954.8|42974.8|42954.8|42973.1|42953.1|1
1626654070000|2021-07-19 00:21:10|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|0
1626654090000|2021-07-19 00:21:30|42974|42954|42975.6|42955.6|42975.6|42955.6|42973.1|42953.1|2
1626654100000|2021-07-19 00:21:40|42973.1|42953.1|42975.6|42955.6|42975.6|42955.6|42973.1|42953.1|0
1626654110000|2021-07-19 00:21:50|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|0
1626654140000|2021-07-19 00:22:20|||||||||1
1626654150000|2021-07-19 00:22:30|||||||||1
1626654170000|2021-07-19 00:22:50|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|4
1626654180000|2021-07-19 00:23:00|42973.9|42953.9|42974.8|42954.8|42974.8|42954.8|42970.6|42950.6|5
1626654210000|2021-07-19 00:23:30|42973.1|42953.1|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|6
1626654220000|2021-07-19 00:23:40|42971.5|42951.5|42969.8|42949.8|42971.5|42951.5|42969.8|42949.8|8
1626654240000|2021-07-19 00:24:00|||||||||1
1626654260000|2021-07-19 00:24:20|42968.1|42948.1|42959.8|42939.8|42968.1|42948.1|42959.8|42939.8|5
1626654270000|2021-07-19 00:24:30|42957.3|42937.3|42952.3|42932.3|42957.3|42937.3|42952.3|42932.3|4
1626654300000|2021-07-19 00:25:00|42951.4|42931.4|42952.3|42932.3|42952.3|42932.3|42951.4|42931.4|4
1626654310000|2021-07-19 00:25:10|42953.9|42933.9|42957.3|42937.3|42957.3|42937.3|42953.9|42933.9|3
1626654320000|2021-07-19 00:25:20|42959.8|42939.8|42962.3|42942.3|42962.3|42942.3|42959.8|42939.8|2
1626654340000|2021-07-19 00:25:40|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42962.3|42942.3|4
1626654360000|2021-07-19 00:26:00|42966.4|42946.4|42968.1|42948.1|42968.1|42948.1|42966.4|42946.4|9
1626654370000|2021-07-19 00:26:10|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42967.3|42947.3|3
1626654380000|2021-07-19 00:26:20|42970.6|42950.6|42969.8|42949.8|42970.6|42950.6|42969.8|42949.8|1
1626654400000|2021-07-19 00:26:40|42970.6|42950.6|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|8
1626654410000|2021-07-19 00:26:50|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1626654420000|2021-07-19 00:27:00|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|0
1626654430000|2021-07-19 00:27:10|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|1
1626654440000|2021-07-19 00:27:20|42980.6|42960.6|42979.8|42959.8|42980.6|42960.6|42979.8|42959.8|2
1626654490000|2021-07-19 00:28:10|||||||||2
1626654500000|2021-07-19 00:28:20|42974.8|42954.8|42973.1|42953.1|42974.8|42954.8|42973.1|42953.1|2
1626654510000|2021-07-19 00:28:30|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|0
1626654520000|2021-07-19 00:28:40|42970.6|42950.6|42967.3|42947.3|42970.6|42950.6|42967.3|42947.3|1
1626654530000|2021-07-19 00:28:50|||||||||1
1626654540000|2021-07-19 00:29:00|42968.9|42948.9|42967.3|42947.3|42968.9|42948.9|42967.3|42947.3|2
1626654550000|2021-07-19 00:29:10|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|42964.8|42944.8|1
1626654600000|2021-07-19 00:30:00|||||||||1
1626654620000|2021-07-19 00:30:20|42963.1|42943.1|42956.5|42936.5|42963.1|42943.1|42956.5|42936.5|6
1626654640000|2021-07-19 00:30:40|42951.5|42931.5|42950.6|42930.6|42951.5|42931.5|42950.6|42930.6|0
1626654650000|2021-07-19 00:30:50|42953.1|42933.1|42951.5|42931.5|42953.1|42933.1|42951.5|42931.5|30
1626654660000|2021-07-19 00:31:00|42953.1|42933.1|42954|42934|42954|42934|42953.1|42933.1|0
1626654670000|2021-07-19 00:31:10|42953.1|42933.1|42954.8|42934.8|42954.8|42934.8|42953.1|42933.1|3
1626654690000|2021-07-19 00:31:30|42953.1|42933.1|42954.8|42934.8|42954.8|42934.8|42953.1|42933.1|3
1626654710000|2021-07-19 00:31:50|||||||||7
1626654720000|2021-07-19 00:32:00|42956.4|42936.4|42953.1|42933.1|42957.3|42937.3|42953.1|42933.1|1
1626654730000|2021-07-19 00:32:10|42951.5|42931.5|42949.8|42929.8|42951.5|42931.5|42949.8|42929.8|5
1626654740000|2021-07-19 00:32:20|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|2
1626654750000|2021-07-19 00:32:30|||||||||2
1626654760000|2021-07-19 00:32:40|||||||||4
1626654770000|2021-07-19 00:32:50|42951.5|42931.5|42949|42929|42951.5|42931.5|42949|42929|0
1626654790000|2021-07-19 00:33:10|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|1
1626654800000|2021-07-19 00:33:20|42948.1|42928.1|42948.1|42928.1|42948.1|42928.1|42948.1|42928.1|0
1626654810000|2021-07-19 00:33:30|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|0
1626654820000|2021-07-19 00:33:40|42948.1|42928.1|42953.1|42933.1|42953.1|42933.1|42948.1|42928.1|3
1626654830000|2021-07-19 00:33:50|42954|42934|42948.1|42928.1|42954|42934|42948.1|42928.1|0
1626654840000|2021-07-19 00:34:00|42946.5|42926.5|42948.1|42928.1|42954.8|42934.8|42944|42924|20
1626654860000|2021-07-19 00:34:20|||||||||1
1626654870000|2021-07-19 00:34:30|42949.8|42929.8|42948.1|42928.1|42949.8|42929.8|42948.1|42928.1|1
1626654880000|2021-07-19 00:34:40|42949.8|42929.8|42948.1|42928.1|42950.6|42930.6|42948.1|42928.1|3
1626654890000|2021-07-19 00:34:50|42949.8|42929.8|42950.6|42930.6|42950.6|42930.6|42949.8|42929.8|0
1626654900000|2021-07-19 00:35:00|42949|42929|42949|42929|42950.6|42930.6|42946.5|42926.5|8
1626654910000|2021-07-19 00:35:10|42950.6|42930.6|42948.1|42928.1|42950.6|42930.6|42948.1|42928.1|0
1626654940000|2021-07-19 00:35:40|42947.3|42927.3|42945.6|42925.6|42948.1|42928.1|42945.6|42925.6|22
1626654950000|2021-07-19 00:35:50|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|0
1626654970000|2021-07-19 00:36:10|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|0
1626654980000|2021-07-19 00:36:20|42946.5|42926.5|42948.1|42928.1|42948.1|42928.1|42946.5|42926.5|1
1626654990000|2021-07-19 00:36:30|42949.8|42929.8|42949.8|42929.8|42950.6|42930.6|42949.8|42929.8|0
1626655000000|2021-07-19 00:36:40|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|4
1626655010000|2021-07-19 00:36:50|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|42950.6|42930.6|1
1626655070000|2021-07-19 00:37:50|42949|42929|42949|42929|42949|42929|42949|42929|0
1626655080000|2021-07-19 00:38:00|||||||||2
1626655100000|2021-07-19 00:38:20|42951.5|42931.5|42954|42934|42954|42934|42950.6|42930.6|0
1626655130000|2021-07-19 00:38:50|42951.5|42931.5|42953.1|42933.1|42953.1|42933.1|42951.5|42931.5|0
1626655140000|2021-07-19 00:39:00|42954|42934|42950.6|42930.6|42954|42934|42949|42929|2
1626655150000|2021-07-19 00:39:10|42949|42929|42949|42929|42949|42929|42949|42929|1
1626655160000|2021-07-19 00:39:20|42948.1|42928.1|42951.5|42931.5|42951.5|42931.5|42946.5|42926.5|9
1626655170000|2021-07-19 00:39:30|42950.6|42930.6|42951.5|42931.5|42951.5|42931.5|42950.6|42930.6|1
1626655180000|2021-07-19 00:39:40|42950.6|42930.6|42951.5|42931.5|42951.5|42931.5|42950.6|42930.6|1
1626655190000|2021-07-19 00:39:50|42954|42934|42950.6|42930.6|42954|42934|42950.6|42930.6|0
1626655200000|2021-07-19 00:40:00|42951.5|42931.5|42950.6|42930.6|42951.5|42931.5|42950.6|42930.6|1
1626655210000|2021-07-19 00:40:10|42948.1|42928.1|42949|42929|42950.6|42930.6|42948.1|42928.1|8
1626655230000|2021-07-19 00:40:30|42948.1|42928.1|42950.6|42930.6|42950.6|42930.6|42948.1|42928.1|1
1626655250000|2021-07-19 00:40:50|42951.5|42931.5|42955.6|42935.6|42955.6|42935.6|42951.5|42931.5|5
1626655290000|2021-07-19 00:41:30|42956.5|42936.5|42963.1|42943.1|42963.1|42943.1|42956.5|42936.5|7
1626655300000|2021-07-19 00:41:40|42961.5|42941.5|42965.6|42945.6|42965.6|42945.6|42960.6|42940.6|1
1626655310000|2021-07-19 00:41:50|42964|42944|42964|42944|42964|42944|42964|42944|1
1626655320000|2021-07-19 00:42:00|42961.5|42941.5|42958.1|42938.1|42961.5|42941.5|42958.1|42938.1|1
1626655330000|2021-07-19 00:42:10|42956.5|42936.5|42955.6|42935.6|42956.5|42936.5|42954|42934|3
1626655340000|2021-07-19 00:42:20|42953.1|42933.1|42954|42934|42954|42934|42953.1|42933.1|0
1626655370000|2021-07-19 00:42:50|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|0
1626655380000|2021-07-19 00:43:00|42954|42934|42954|42934|42954|42934|42954|42934|0
1626655390000|2021-07-19 00:43:10|42955.6|42935.6|42958.1|42938.1|42958.1|42938.1|42955.6|42935.6|0
1626655400000|2021-07-19 00:43:20|42956.5|42936.5|42954|42934|42956.5|42936.5|42953.1|42933.1|9
1626655430000|2021-07-19 00:43:50|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|42953.1|42933.1|1
1626655440000|2021-07-19 00:44:00|42954|42934|42958.1|42938.1|42958.1|42938.1|42954|42934|0
1626655450000|2021-07-19 00:44:10|42955.6|42935.6|42955.6|42935.6|42955.6|42935.6|42955.6|42935.6|0
1626655470000|2021-07-19 00:44:30|42958.1|42938.1|42959.8|42939.8|42959.8|42939.8|42958.1|42938.1|2
1626655480000|2021-07-19 00:44:40|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|1
1626655490000|2021-07-19 00:44:50|42956.5|42936.5|42955.6|42935.6|42956.5|42936.5|42955.6|42935.6|0
1626655500000|2021-07-19 00:45:00|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|2
1626655520000|2021-07-19 00:45:20|42946.5|42926.5|42948.1|42928.1|42948.1|42928.1|42946.5|42926.5|8
1626655530000|2021-07-19 00:45:30|42949.8|42929.8|42949|42929|42950.6|42930.6|42949|42929|2
1626655540000|2021-07-19 00:45:40|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|0
1626655560000|2021-07-19 00:46:00|42943.1|42923.1|42940.6|42920.6|42943.1|42923.1|42940.6|42920.6|2
1626655570000|2021-07-19 00:46:10|42939|42919|42938.1|42918.1|42940.6|42920.6|42938.1|42918.1|2
1626655580000|2021-07-19 00:46:20|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42927.3|42907.3|23
1626655590000|2021-07-19 00:46:30|42934|42914|42935.6|42915.6|42935.6|42915.6|42934|42914|5
1626655600000|2021-07-19 00:46:40|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42931.5|42911.5|4
1626655610000|2021-07-19 00:46:50|42934|42914|42935.6|42915.6|42935.6|42915.6|42934|42914|1
1626655620000|2021-07-19 00:47:00|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42930.6|42910.6|1
1626655630000|2021-07-19 00:47:10|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|1
1626655640000|2021-07-19 00:47:20|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|0
1626655650000|2021-07-19 00:47:30|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|11
1626655660000|2021-07-19 00:47:40|42924|42904|42923.1|42903.1|42924|42904|42923.1|42903.1|2
1626655670000|2021-07-19 00:47:50|||||||||1
1626655680000|2021-07-19 00:48:00|42920.6|42900.6|42918.1|42898.1|42920.6|42900.6|42913.1|42893.1|4
1626655690000|2021-07-19 00:48:10|42916.4|42896.4|42930.6|42910.6|42930.6|42910.6|42913.1|42893.1|18
1626655700000|2021-07-19 00:48:20|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|1
1626655710000|2021-07-19 00:48:30|42934.8|42914.8|42935.6|42915.6|42935.6|42915.6|42934.8|42914.8|5
1626655720000|2021-07-19 00:48:40|42939|42919|42939|42919|42939|42919|42939|42919|2
1626655730000|2021-07-19 00:48:50|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|0
1626655770000|2021-07-19 00:49:30|42937.3|42917.3|42936.5|42916.5|42938.1|42918.1|42935.6|42915.6|4
1626655780000|2021-07-19 00:49:40|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|0
1626655790000|2021-07-19 00:49:50|42934|42914|42928.1|42908.1|42934|42914|42928.1|42908.1|6
1626655800000|2021-07-19 00:50:00|42926.5|42906.5|42925.6|42905.6|42926.5|42906.5|42925.6|42905.6|4
1626655820000|2021-07-19 00:50:20|42926.5|42906.5|42928.1|42908.1|42928.1|42908.1|42926.5|42906.5|1
1626655840000|2021-07-19 00:50:40|42926.4|42906.4|42920.6|42900.6|42926.4|42906.4|42920.6|42900.6|7
1626655850000|2021-07-19 00:50:50|42919|42899|42919|42899|42921.5|42901.5|42919|42899|1
1626655860000|2021-07-19 00:51:00|42918.1|42898.1|42914|42894|42918.1|42898.1|42914|42894|2
1626655870000|2021-07-19 00:51:10|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|3
1626655900000|2021-07-19 00:51:40|42910.6|42890.6|42915.6|42895.6|42915.6|42895.6|42910.6|42890.6|5
1626655910000|2021-07-19 00:51:50|||||||||2
1626655930000|2021-07-19 00:52:10|42917.3|42897.3|42918.1|42898.1|42918.1|42898.1|42917.3|42897.3|1
1626655970000|2021-07-19 00:52:50|42919|42899|42920.6|42900.6|42920.6|42900.6|42919|42899|1
1626655980000|2021-07-19 00:53:00|42921.5|42901.5|42924.8|42904.8|42924.8|42904.8|42921.5|42901.5|2
1626655990000|2021-07-19 00:53:10|42926.4|42906.4|42929.8|42909.8|42929.8|42909.8|42926.4|42906.4|4
1626656030000|2021-07-19 00:53:50|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|42930.6|42910.6|3
1626656040000|2021-07-19 00:54:00|42932.3|42912.3|42935.6|42915.6|42935.6|42915.6|42932.3|42912.3|5
1626656050000|2021-07-19 00:54:10|42933.1|42913.1|42933.1|42913.1|42935.6|42915.6|42933.1|42913.1|3
1626656060000|2021-07-19 00:54:20|42935.6|42915.6|42933.1|42913.1|42935.6|42915.6|42933.1|42913.1|6
1626656080000|2021-07-19 00:54:40|42934|42914|42936.5|42916.5|42936.5|42916.5|42934|42914|3
1626656090000|2021-07-19 00:54:50|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|0
1626656100000|2021-07-19 00:55:00|42933.1|42913.1|42935.6|42915.6|42935.6|42915.6|42933.1|42913.1|0
1626656130000|2021-07-19 00:55:30|42938.1|42918.1|42939|42919|42940.6|42920.6|42935.6|42915.6|7
1626656140000|2021-07-19 00:55:40|42938.1|42918.1|42940.6|42920.6|42940.6|42920.6|42938.1|42918.1|0
1626656150000|2021-07-19 00:55:50|||||||||3
1626656170000|2021-07-19 00:56:10|42943.1|42923.1|42944|42924|42944|42924|42940.6|42920.6|10
1626656180000|2021-07-19 00:56:20|42944.8|42924.8|42946.5|42926.5|42946.5|42926.5|42944|42924|3
1626656190000|2021-07-19 00:56:30|42945.6|42925.6|42950.6|42930.6|42950.6|42930.6|42945.6|42925.6|8
1626656200000|2021-07-19 00:56:40|42949.8|42929.8|42948.1|42928.1|42950.6|42930.6|42948.1|42928.1|4
1626656210000|2021-07-19 00:56:50|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|1
1626656220000|2021-07-19 00:57:00|42948.1|42928.1|42948.1|42928.1|42949.8|42929.8|42948.1|42928.1|4
1626656230000|2021-07-19 00:57:10|42949.8|42929.8|42948.1|42928.1|42949.8|42929.8|42948.1|42928.1|1
1626656240000|2021-07-19 00:57:20|42949|42929|42949|42929|42949|42929|42949|42929|5
1626656250000|2021-07-19 00:57:30|42948.1|42928.1|42945.6|42925.6|42948.1|42928.1|42945.6|42925.6|2
1626656260000|2021-07-19 00:57:40|42948.1|42928.1|42945.6|42925.6|42950.6|42930.6|42945.6|42925.6|6
1626656290000|2021-07-19 00:58:10|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|2
1626656310000|2021-07-19 00:58:30|||||||||2
1626656320000|2021-07-19 00:58:40|42945.6|42925.6|42943.1|42923.1|42945.6|42925.6|42943.1|42923.1|2
1626656330000|2021-07-19 00:58:50|42944.8|42924.8|42944.8|42924.8|42945.6|42925.6|42944.8|42924.8|0
1626656340000|2021-07-19 00:59:00|42943.1|42923.1|42945.6|42925.6|42945.6|42925.6|42942.3|42922.3|3
1626656350000|2021-07-19 00:59:10|42943.1|42923.1|42940.6|42920.6|42943.1|42923.1|42940.6|42920.6|2
1626656370000|2021-07-19 00:59:30|42939.8|42919.8|42938.1|42918.1|42940.6|42920.6|42938.1|42918.1|2
1626656400000|2021-07-19 01:00:00|42936.5|42916.5|42923.1|42903.1|42955.6|42935.6|42923.1|42903.1|85
1626656410000|2021-07-19 01:00:10|42893.1|42873.1|42895.6|42875.6|42900.6|42880.6|42883.1|42863.1|46
1626656420000|2021-07-19 01:00:20|42901.4|42881.4|42903.1|42883.1|42913.1|42893.1|42899.8|42879.8|27
1626656430000|2021-07-19 01:00:30|42901.5|42881.5|42899|42879|42903.1|42883.1|42898.1|42878.1|25
1626656440000|2021-07-19 01:00:40|42900.6|42880.6|42903.1|42883.1|42905.6|42885.6|42897.3|42877.3|18
1626656450000|2021-07-19 01:00:50|42900.6|42880.6|42889|42869|42900.6|42880.6|42889|42869|24
1626656460000|2021-07-19 01:01:00|42884|42864|42873.1|42853.1|42884|42864|42859|42839|42
1626656470000|2021-07-19 01:01:10|42874|42854|42871.5|42851.5|42875.6|42855.6|42868.1|42848.1|25
1626656480000|2021-07-19 01:01:20|42873.1|42853.1|42880.6|42860.6|42880.6|42860.6|42864|42844|48
1626656490000|2021-07-19 01:01:30|42883.1|42863.1|42874|42854|42887.3|42867.3|42874|42854|24
1626656500000|2021-07-19 01:01:40|42871.5|42851.5|42878.1|42858.1|42878.1|42858.1|42866.5|42846.5|18
1626656510000|2021-07-19 01:01:50|42876.5|42856.5|42890.6|42870.6|42890.6|42870.6|42876.5|42856.5|12
1626656520000|2021-07-19 01:02:00|42888.1|42868.1|42903.1|42883.1|42903.1|42883.1|42888.1|42868.1|16
1626656530000|2021-07-19 01:02:10|42900.6|42880.6|42920.6|42900.6|42920.6|42900.6|42899.8|42879.8|13
1626656540000|2021-07-19 01:02:20|42922.3|42902.3|42915.6|42895.6|42923.1|42903.1|42910.6|42890.6|19
1626656550000|2021-07-19 01:02:30|42914|42894|42909|42889|42917.3|42897.3|42906.5|42886.5|13
1626656560000|2021-07-19 01:02:40|42908.1|42888.1|42905.6|42885.6|42913.1|42893.1|42902.3|42882.3|10
1626656570000|2021-07-19 01:02:50|42900.6|42880.6|42898.1|42878.1|42903.1|42883.1|42895.6|42875.6|14
1626656580000|2021-07-19 01:03:00|42893.1|42873.1|42885.6|42865.6|42894.8|42874.8|42885.6|42865.6|23
1626656590000|2021-07-19 01:03:10|42883.9|42863.9|42873.1|42853.1|42883.9|42863.9|42872.3|42852.3|13
1626656600000|2021-07-19 01:03:20|42870.6|42850.6|42851.5|42831.5|42870.6|42850.6|42851.5|42831.5|31
1626656610000|2021-07-19 01:03:30|42853.1|42833.1|42863.2|42843.2|42863.2|42843.2|42851.5|42831.5|9
1626656620000|2021-07-19 01:03:40|42866.5|42846.5|42878.1|42858.1|42878.1|42858.1|42866.5|42846.5|12
1626656630000|2021-07-19 01:03:50|42880.6|42860.6|42895.6|42875.6|42895.6|42875.6|42880.6|42860.6|13
1626656640000|2021-07-19 01:04:00|42897.3|42877.3|42905.6|42885.6|42905.6|42885.6|42895.6|42875.6|11
1626656650000|2021-07-19 01:04:10|42903.1|42883.1|42889|42869|42903.1|42883.1|42887.3|42867.3|6
1626656660000|2021-07-19 01:04:20|42890.6|42870.6|42898.1|42878.1|42900.6|42880.6|42890.6|42870.6|7
1626656670000|2021-07-19 01:04:30|42899.8|42879.8|42903.1|42883.1|42905.6|42885.6|42899.8|42879.8|5
1626656680000|2021-07-19 01:04:40|42908.1|42888.1|42913.1|42893.1|42913.1|42893.1|42908.1|42888.1|9
1626656690000|2021-07-19 01:04:50|42911.5|42891.5|42915.6|42895.6|42915.6|42895.6|42911.5|42891.5|4
1626656700000|2021-07-19 01:05:00|42913.1|42893.1|42898.1|42878.1|42914.8|42894.8|42898.1|42878.1|13
1626656710000|2021-07-19 01:05:10|42895.6|42875.6|42898.1|42878.1|42898.1|42878.1|42895.6|42875.6|6
1626656720000|2021-07-19 01:05:20|42900.6|42880.6|42905.6|42885.6|42905.6|42885.6|42898.1|42878.1|5
1626656730000|2021-07-19 01:05:30|42909.8|42889.8|42913.1|42893.1|42913.1|42893.1|42909.8|42889.8|9
1626656740000|2021-07-19 01:05:40|42910.6|42890.6|42905.6|42885.6|42910.6|42890.6|42905.6|42885.6|5
1626656750000|2021-07-19 01:05:50|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|3
1626656760000|2021-07-19 01:06:00|42910.6|42890.6|42916.5|42896.5|42916.5|42896.5|42910.6|42890.6|6
1626656770000|2021-07-19 01:06:10|42918.1|42898.1|42928.1|42908.1|42929.8|42909.8|42918.1|42898.1|17
1626656780000|2021-07-19 01:06:20|42929|42909|42929.8|42909.8|42930.6|42910.6|42925.6|42905.6|7
1626656790000|2021-07-19 01:06:30|42932.3|42912.3|42933.1|42913.1|42933.1|42913.1|42932.3|42912.3|19
1626656800000|2021-07-19 01:06:40|42934.8|42914.8|42950.6|42930.6|42950.6|42930.6|42934.8|42914.8|8
1626656810000|2021-07-19 01:06:50|42953.1|42933.1|42943.1|42923.1|42953.1|42933.1|42943.1|42923.1|5
1626656820000|2021-07-19 01:07:00|42938.1|42918.1|42935.6|42915.6|42938.1|42918.1|42935.6|42915.6|9
1626656830000|2021-07-19 01:07:10|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|42938.1|42918.1|5
1626656840000|2021-07-19 01:07:20|42940.6|42920.6|42938.1|42918.1|42940.6|42920.6|42938.1|42918.1|9
1626656850000|2021-07-19 01:07:30|42939.7|42919.7|42943.1|42923.1|42943.1|42923.1|42939.7|42919.7|4
1626656860000|2021-07-19 01:07:40|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|16
1626656870000|2021-07-19 01:07:50|42943.1|42923.1|42944|42924|42947.2|42927.2|42940.6|42920.6|13
1626656880000|2021-07-19 01:08:00|42943.1|42923.1|42952.2|42932.2|42952.2|42932.2|42943.1|42923.1|8
1626656890000|2021-07-19 01:08:10|42950.6|42930.6|42943.1|42923.1|42950.6|42930.6|42943.1|42923.1|2
1626656900000|2021-07-19 01:08:20|42940.6|42920.6|42933.1|42913.1|42940.6|42920.6|42931.5|42911.5|8
1626656910000|2021-07-19 01:08:30|42934.7|42914.7|42944.7|42924.7|42944.7|42924.7|42934.7|42914.7|8
1626656920000|2021-07-19 01:08:40|42942.2|42922.2|42943.1|42923.1|42945.6|42925.6|42940.6|42920.6|3
1626656930000|2021-07-19 01:08:50|42940.6|42920.6|42945.6|42925.6|42945.6|42925.6|42940.6|42920.6|9
1626656940000|2021-07-19 01:09:00|42948.1|42928.1|42953.9|42933.9|42953.9|42933.9|42948.1|42928.1|9
1626656950000|2021-07-19 01:09:10|42954.7|42934.7|42960.6|42940.6|42960.6|42940.6|42952.2|42932.2|6
1626656960000|2021-07-19 01:09:20|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|42963.1|42943.1|3
1626656970000|2021-07-19 01:09:30|42961.4|42941.4|42963.9|42943.9|42963.9|42943.9|42960.6|42940.6|14
1626656980000|2021-07-19 01:09:40|42965.6|42945.6|42969.7|42949.7|42970.6|42950.6|42965.6|42945.6|11
1626656990000|2021-07-19 01:09:50|42970.6|42950.6|42970.6|42950.6|42973.1|42953.1|42970.6|42950.6|3
1626657000000|2021-07-19 01:10:00|42968.1|42948.1|42958.9|42938.9|42968.1|42948.1|42958.9|42938.9|6
1626657010000|2021-07-19 01:10:10|42960.6|42940.6|42960.6|42940.6|42960.6|42940.6|42959.7|42939.7|7
1626657020000|2021-07-19 01:10:20|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|42958.1|42938.1|2
1626657030000|2021-07-19 01:10:30|42958.9|42938.9|42953.1|42933.1|42960.6|42940.6|42953.1|42933.1|5
1626657040000|2021-07-19 01:10:40|42955.6|42935.6|42955.6|42935.6|42955.6|42935.6|42953.1|42933.1|2
1626657050000|2021-07-19 01:10:50|42958.1|42938.1|42946.4|42926.4|42958.1|42938.1|42945.6|42925.6|8
1626657060000|2021-07-19 01:11:00|42948.1|42928.1|42943.1|42923.1|42948.1|42928.1|42943.1|42923.1|15
1626657070000|2021-07-19 01:11:10|42941.4|42921.4|42938.1|42918.1|42941.4|42921.4|42938.1|42918.1|1
1626657080000|2021-07-19 01:11:20|42940.6|42920.6|42935.6|42915.6|42940.6|42920.6|42935.6|42915.6|2
1626657090000|2021-07-19 01:11:30|42936.4|42916.4|42940.6|42920.6|42940.6|42920.6|42936.4|42916.4|3
1626657100000|2021-07-19 01:11:40|42938.9|42918.9|42935.6|42915.6|42938.9|42918.9|42935.6|42915.6|4
1626657110000|2021-07-19 01:11:50|||||||||2
1626657120000|2021-07-19 01:12:00|42933.1|42913.1|42930.6|42910.6|42935.6|42915.6|42930.6|42910.6|2
1626657130000|2021-07-19 01:12:10|42928.9|42908.9|42923.1|42903.1|42928.9|42908.9|42923.1|42903.1|12
1626657140000|2021-07-19 01:12:20|42923.9|42903.9|42918.1|42898.1|42925.6|42905.6|42918.1|42898.1|15
1626657150000|2021-07-19 01:12:30|42916.4|42896.4|42920.6|42900.6|42920.6|42900.6|42915.6|42895.6|3
1626657160000|2021-07-19 01:12:40|42924.7|42904.7|42925.6|42905.6|42925.6|42905.6|42923.1|42903.1|5
1626657170000|2021-07-19 01:12:50|42927.2|42907.2|42925.6|42905.6|42928.1|42908.1|42925.6|42905.6|2
1626657180000|2021-07-19 01:13:00|42923.1|42903.1|42908.1|42888.1|42923.1|42903.1|42906.4|42886.4|15
1626657190000|2021-07-19 01:13:10|42909.7|42889.7|42906.4|42886.4|42910.6|42890.6|42905.6|42885.6|0
1626657200000|2021-07-19 01:13:20|42908.1|42888.1|42908.1|42888.1|42910.6|42890.6|42905.6|42885.6|6
1626657210000|2021-07-19 01:13:30|42908.9|42888.9|42919.7|42899.7|42919.7|42899.7|42908.9|42888.9|5
1626657220000|2021-07-19 01:13:40|42920.6|42900.6|42923.1|42903.1|42925.6|42905.6|42920.6|42900.6|2
1626657240000|2021-07-19 01:14:00|42925.6|42905.6|42920.6|42900.6|42925.6|42905.6|42920.6|42900.6|2
1626657250000|2021-07-19 01:14:10|42923.9|42903.9|42918.1|42898.1|42925.6|42905.6|42918.1|42898.1|9
1626657260000|2021-07-19 01:14:20|42916.4|42896.4|42925.6|42905.6|42925.6|42905.6|42915.6|42895.6|11
1626657270000|2021-07-19 01:14:30|||||||||6
1626657280000|2021-07-19 01:14:40|42923.1|42903.1|42920.6|42900.6|42925.6|42905.6|42920.6|42900.6|5
1626657290000|2021-07-19 01:14:50|42923.1|42903.1|42925.6|42905.6|42925.6|42905.6|42923.1|42903.1|1
1626657300000|2021-07-19 01:15:00|42930.6|42910.6|42925.6|42905.6|42930.6|42910.6|42925.6|42905.6|8
1626657310000|2021-07-19 01:15:10|42928.1|42908.1|42933.1|42913.1|42933.1|42913.1|42925.6|42905.6|10
1626657320000|2021-07-19 01:15:20|42934.7|42914.7|42928.9|42908.9|42938.1|42918.1|42928.9|42908.9|6
1626657330000|2021-07-19 01:15:30|42926.4|42906.4|42923.1|42903.1|42928.1|42908.1|42923.1|42903.1|9
1626657340000|2021-07-19 01:15:40|42924.7|42904.7|42920.6|42900.6|42925.6|42905.6|42920.6|42900.6|4
1626657350000|2021-07-19 01:15:50|42918.9|42898.9|42918.1|42898.1|42918.9|42898.9|42915.6|42895.6|2
1626657360000|2021-07-19 01:16:00|42915.6|42895.6|42920.6|42900.6|42920.6|42900.6|42915.6|42895.6|7
1626657370000|2021-07-19 01:16:10|42922.2|42902.2|42925.6|42905.6|42925.6|42905.6|42922.2|42902.2|3
1626657380000|2021-07-19 01:16:20|42923.1|42903.1|42928.1|42908.1|42928.1|42908.1|42918.9|42898.9|13
1626657390000|2021-07-19 01:16:30|42930.6|42910.6|42931.4|42911.4|42933.1|42913.1|42930.6|42910.6|2
1626657400000|2021-07-19 01:16:40|42930.6|42910.6|42933.1|42913.1|42933.1|42913.1|42930.6|42910.6|1
1626657410000|2021-07-19 01:16:50|42931.4|42911.4|42943.1|42923.1|42943.1|42923.1|42930.6|42910.6|3
1626657420000|2021-07-19 01:17:00|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|2
1626657430000|2021-07-19 01:17:10|42943.9|42923.9|42943.1|42923.1|42945.6|42925.6|42943.1|42923.1|5
1626657440000|2021-07-19 01:17:20|42945.6|42925.6|42940.6|42920.6|42945.6|42925.6|42940.6|42920.6|3
1626657460000|2021-07-19 01:17:40|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|0
1626657470000|2021-07-19 01:17:50|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|0
1626657480000|2021-07-19 01:18:00|42943.9|42923.9|42943.1|42923.1|42944.7|42924.7|42943.1|42923.1|4
1626657490000|2021-07-19 01:18:10|42940.6|42920.6|42935.6|42915.6|42940.6|42920.6|42935.6|42915.6|1
1626657500000|2021-07-19 01:18:20|42933.9|42913.9|42938.1|42918.1|42938.1|42918.1|42933.1|42913.1|0
1626657510000|2021-07-19 01:18:30|42936.4|42916.4|42940.6|42920.6|42940.6|42920.6|42935.6|42915.6|4
1626657520000|2021-07-19 01:18:40|42943.1|42923.1|42943.1|42923.1|42943.1|42923.1|42940.6|42920.6|2
1626657530000|2021-07-19 01:18:50|42944.7|42924.7|42948.1|42928.1|42948.1|42928.1|42944.7|42924.7|9
1626657540000|2021-07-19 01:19:00|42948.9|42928.9|42950.6|42930.6|42952.2|42932.2|42948.9|42928.9|1
1626657550000|2021-07-19 01:19:10|42953.1|42933.1|42955.6|42935.6|42955.6|42935.6|42953.1|42933.1|2
1626657560000|2021-07-19 01:19:20|42958.1|42938.1|42955.6|42935.6|42958.1|42938.1|42955.6|42935.6|2
1626657570000|2021-07-19 01:19:30|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42953.9|42933.9|4
1626657580000|2021-07-19 01:19:40|42958.1|42938.1|42958.9|42938.9|42958.9|42938.9|42958.1|42938.1|2
1626657590000|2021-07-19 01:19:50|42956.4|42936.4|42956.4|42936.4|42958.9|42938.9|42956.4|42936.4|0
1626657600000|2021-07-19 01:20:00|42958.1|42938.1|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|3
1626657610000|2021-07-19 01:20:10|42963.1|42943.1|42966.4|42946.4|42966.4|42946.4|42963.1|42943.1|8
1626657620000|2021-07-19 01:20:20|42963.9|42943.9|42968.9|42948.9|42968.9|42948.9|42963.9|42943.9|1
1626657630000|2021-07-19 01:20:30|||||||||4
1626657640000|2021-07-19 01:20:40|42971.4|42951.4|42973.9|42953.9|42973.9|42953.9|42971.4|42951.4|2
1626657650000|2021-07-19 01:20:50|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42968.9|42948.9|1
1626657660000|2021-07-19 01:21:00|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|10
1626657670000|2021-07-19 01:21:10|42971.4|42951.4|42971.4|42951.4|42973.9|42953.9|42971.4|42951.4|3
1626657680000|2021-07-19 01:21:20|42973.9|42953.9|42971.4|42951.4|42973.9|42953.9|42971.4|42951.4|2
1626657690000|2021-07-19 01:21:30|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|10
1626657700000|2021-07-19 01:21:40|42973.9|42953.9|42973.9|42953.9|42976.4|42956.4|42973.9|42953.9|2
1626657710000|2021-07-19 01:21:50|42975.6|42955.6|42973.9|42953.9|42976.4|42956.4|42973.9|42953.9|0
1626657720000|2021-07-19 01:22:00|42972.3|42952.3|42974.8|42954.8|42976.4|42956.4|42971.4|42951.4|3
1626657730000|2021-07-19 01:22:10|42976.4|42956.4|42980.6|42960.6|42980.6|42960.6|42973.9|42953.9|3
1626657740000|2021-07-19 01:22:20|42981.4|42961.4|42983.9|42963.9|42985.6|42965.6|42981.4|42961.4|7
1626657750000|2021-07-19 01:22:30|42982.3|42962.3|42983.9|42963.9|42983.9|42963.9|42982.3|42962.3|3
1626657760000|2021-07-19 01:22:40|42983.1|42963.1|42981.4|42961.4|42983.9|42963.9|42981.4|42961.4|1
1626657770000|2021-07-19 01:22:50|42986.4|42966.4|42981.4|42961.4|42986.4|42966.4|42981.4|42961.4|1
1626657780000|2021-07-19 01:23:00|42978.9|42958.9|42981.4|42961.4|42981.4|42961.4|42977.3|42957.3|1
1626657790000|2021-07-19 01:23:10|42978.9|42958.9|42984.8|42964.8|42984.8|42964.8|42978.9|42958.9|10
1626657800000|2021-07-19 01:23:20|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|2
1626657810000|2021-07-19 01:23:30|42988.9|42968.9|42996.4|42976.4|42996.4|42976.4|42988.9|42968.9|13
1626657820000|2021-07-19 01:23:40|42993.1|42973.1|42991.4|42971.4|42993.1|42973.1|42991.4|42971.4|13
1626657830000|2021-07-19 01:23:50|42993.9|42973.9|42991.4|42971.4|42993.9|42973.9|42991.4|42971.4|0
1626657840000|2021-07-19 01:24:00|42988.9|42968.9|42981.4|42961.4|42988.9|42968.9|42981.4|42961.4|5
1626657850000|2021-07-19 01:24:10|42978.9|42958.9|42981.4|42961.4|42981.4|42961.4|42976.4|42956.4|1
1626657860000|2021-07-19 01:24:20|42983.9|42963.9|42986.4|42966.4|42986.4|42966.4|42981.4|42961.4|1
1626657870000|2021-07-19 01:24:30|||||||||1
1626657880000|2021-07-19 01:24:40|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|0
1626657890000|2021-07-19 01:24:50|42984.8|42964.8|42991.4|42971.4|42993.1|42973.1|42984.8|42964.8|13
1626657900000|2021-07-19 01:25:00|42990.6|42970.6|42988.9|42968.9|42993.1|42973.1|42988.9|42968.9|7
1626657910000|2021-07-19 01:25:10|42990.6|42970.6|42988.9|42968.9|42990.6|42970.6|42986.4|42966.4|2
1626657920000|2021-07-19 01:25:20|42986.4|42966.4|42981.4|42961.4|42986.4|42966.4|42981.4|42961.4|5
1626657930000|2021-07-19 01:25:30|42978.9|42958.9|42976.4|42956.4|42978.9|42958.9|42976.4|42956.4|6
1626657940000|2021-07-19 01:25:40|42973.9|42953.9|42986.4|42966.4|42986.4|42966.4|42971.4|42951.4|11
1626657950000|2021-07-19 01:25:50|42988.1|42968.1|42992.2|42972.2|42992.2|42972.2|42988.1|42968.1|1
1626657960000|2021-07-19 01:26:00|42990.6|42970.6|42991.4|42971.4|42993.1|42973.1|42990.6|42970.6|6
1626657970000|2021-07-19 01:26:10|||||||||7
1626657980000|2021-07-19 01:26:20|42993.1|42973.1|43000.6|42980.6|43000.6|42980.6|42993.1|42973.1|9
1626657990000|2021-07-19 01:26:30|43002.2|42982.2|43013.1|42993.1|43013.1|42993.1|43002.2|42982.2|17
1626658000000|2021-07-19 01:26:40|43011.4|42991.4|43013.1|42993.1|43013.1|42993.1|43011.4|42991.4|10
1626658010000|2021-07-19 01:26:50|43015.6|42995.6|43009.8|42989.8|43015.6|42995.6|43009.8|42989.8|12
1626658020000|2021-07-19 01:27:00|43008.1|42988.1|43016.4|42996.4|43016.4|42996.4|43007.3|42987.3|16
1626658030000|2021-07-19 01:27:10|43014.8|42994.8|43008.9|42988.9|43018.1|42998.1|43008.9|42988.9|10
1626658040000|2021-07-19 01:27:20|43010.6|42990.6|43008.9|42988.9|43011.4|42991.4|43006.4|42986.4|13
1626658050000|2021-07-19 01:27:30|43011.4|42991.4|43008.9|42988.9|43011.4|42991.4|43006.4|42986.4|3
1626658060000|2021-07-19 01:27:40|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43008.9|42988.9|1
1626658070000|2021-07-19 01:27:50|43008.1|42988.1|43008.9|42988.9|43011.4|42991.4|43008.1|42988.1|5
1626658080000|2021-07-19 01:28:00|43010.6|42990.6|43006.4|42986.4|43011.4|42991.4|43006.4|42986.4|9
1626658090000|2021-07-19 01:28:10|43008.1|42988.1|43008.9|42988.9|43011.4|42991.4|43006.4|42986.4|1
1626658100000|2021-07-19 01:28:20|43006.4|42986.4|43008.9|42988.9|43011.4|42991.4|43006.4|42986.4|0
1626658110000|2021-07-19 01:28:30|43010.6|42990.6|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|5
1626658120000|2021-07-19 01:28:40|43015.6|42995.6|43023.1|43003.1|43023.1|43003.1|43015.6|42995.6|11
1626658130000|2021-07-19 01:28:50|43021.4|43001.4|43019.8|42999.8|43021.4|43001.4|43019.8|42999.8|5
1626658140000|2021-07-19 01:29:00|43021.4|43001.4|43016.4|42996.4|43021.4|43001.4|43016.4|42996.4|11
1626658150000|2021-07-19 01:29:10|43013.9|42993.9|43010.6|42990.6|43013.9|42993.9|43007.3|42987.3|4
1626658160000|2021-07-19 01:29:20|43011.4|42991.4|43013.9|42993.9|43013.9|42993.9|43011.4|42991.4|2
1626658170000|2021-07-19 01:29:30|43013.1|42993.1|43011.4|42991.4|43013.1|42993.1|43011.4|42991.4|3
1626658180000|2021-07-19 01:29:40|43015.6|42995.6|43016.4|42996.4|43016.4|42996.4|43015.6|42995.6|0
1626658190000|2021-07-19 01:29:50|43018.9|42998.9|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|5
1626658200000|2021-07-19 01:30:00|43023.1|43003.1|43023.1|43003.1|43023.9|43003.9|43023.1|43003.1|7
1626658210000|2021-07-19 01:30:10|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|6
1626658220000|2021-07-19 01:30:20|43021.4|43001.4|43018.9|42998.9|43021.4|43001.4|43013.9|42993.9|10
1626658230000|2021-07-19 01:30:30|43016.4|42996.4|43016.4|42996.4|43021.4|43001.4|43016.4|42996.4|3
1626658240000|2021-07-19 01:30:40|43018.1|42998.1|43018.9|42998.9|43019.8|42999.8|43016.4|42996.4|7
1626658250000|2021-07-19 01:30:50|43016.4|42996.4|43023.9|43003.9|43026.4|43006.4|43016.4|42996.4|12
1626658260000|2021-07-19 01:31:00|43019.8|42999.8|43016.4|42996.4|43019.8|42999.8|43016.4|42996.4|10
1626658270000|2021-07-19 01:31:10|43018.9|42998.9|43013.9|42993.9|43018.9|42998.9|43013.9|42993.9|5
1626658280000|2021-07-19 01:31:20|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|1
1626658290000|2021-07-19 01:31:30|43009.8|42989.8|43011.4|42991.4|43013.9|42993.9|43008.9|42988.9|0
1626658300000|2021-07-19 01:31:40|43013.9|42993.9|43009.8|42989.8|43013.9|42993.9|43009.8|42989.8|9
1626658310000|2021-07-19 01:31:50|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|2
1626658320000|2021-07-19 01:32:00|43008.9|42988.9|42996.4|42976.4|43009.7|42989.7|42996.4|42976.4|14
1626658330000|2021-07-19 01:32:10|42998.1|42978.1|42993.9|42973.9|42998.9|42978.9|42991.4|42971.4|19
1626658340000|2021-07-19 01:32:20|42991.4|42971.4|42988.9|42968.9|42991.4|42971.4|42988.9|42968.9|4
1626658350000|2021-07-19 01:32:30|42987.3|42967.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|2
1626658360000|2021-07-19 01:32:40|42983.1|42963.1|42968.9|42948.9|42983.1|42963.1|42965.6|42945.6|31
1626658370000|2021-07-19 01:32:50|42971.4|42951.4|42973.9|42953.9|42973.9|42953.9|42968.9|42948.9|3
1626658380000|2021-07-19 01:33:00|42971.4|42951.4|42973.9|42953.9|42973.9|42953.9|42968.9|42948.9|9
1626658390000|2021-07-19 01:33:10|42976.4|42956.4|42978.9|42958.9|42978.9|42958.9|42976.4|42956.4|8
1626658400000|2021-07-19 01:33:20|42980.6|42960.6|42981.4|42961.4|42981.4|42961.4|42978.9|42958.9|5
1626658410000|2021-07-19 01:33:30|42983.9|42963.9|42993.9|42973.9|42993.9|42973.9|42983.9|42963.9|6
1626658420000|2021-07-19 01:33:40|42992.3|42972.3|42986.4|42966.4|42992.3|42972.3|42986.4|42966.4|6
1626658430000|2021-07-19 01:33:50|42983.9|42963.9|42981.4|42961.4|42984.8|42964.8|42981.4|42961.4|1
1626658440000|2021-07-19 01:34:00|42979.8|42959.8|42973.9|42953.9|42979.8|42959.8|42973.9|42953.9|11
1626658450000|2021-07-19 01:34:10|42975.6|42955.6|42976.4|42956.4|42976.4|42956.4|42973.9|42953.9|7
1626658460000|2021-07-19 01:34:20|42978.1|42958.1|42981.4|42961.4|42981.4|42961.4|42976.4|42956.4|5
1626658470000|2021-07-19 01:34:30|42982.3|42962.3|42976.4|42956.4|42983.9|42963.9|42976.4|42956.4|5
1626658480000|2021-07-19 01:34:40|42978.9|42958.9|42978.9|42958.9|42978.9|42958.9|42976.4|42956.4|4
1626658490000|2021-07-19 01:34:50|42981.4|42961.4|42983.9|42963.9|42986.4|42966.4|42981.4|42961.4|1
1626658500000|2021-07-19 01:35:00|42986.4|42966.4|42983.9|42963.9|42986.4|42966.4|42983.9|42963.9|10
1626658510000|2021-07-19 01:35:10|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|42986.4|42966.4|4
1626658520000|2021-07-19 01:35:20|42983.9|42963.9|42993.1|42973.1|42993.1|42973.1|42983.9|42963.9|7
1626658530000|2021-07-19 01:35:30|42995.6|42975.6|42993.9|42973.9|42995.6|42975.6|42991.4|42971.4|6
1626658540000|2021-07-19 01:35:40|42993.1|42973.1|42986.4|42966.4|42993.1|42973.1|42986.4|42966.4|3
1626658550000|2021-07-19 01:35:50|42985.6|42965.6|42990.6|42970.6|42990.6|42970.6|42983.9|42963.9|4
1626658560000|2021-07-19 01:36:00|42991.4|42971.4|42993.1|42973.1|42993.1|42973.1|42991.4|42971.4|4
1626658570000|2021-07-19 01:36:10|42993.9|42973.9|42988.9|42968.9|42993.9|42973.9|42988.9|42968.9|1
1626658580000|2021-07-19 01:36:20|42987.3|42967.3|42986.4|42966.4|42987.3|42967.3|42984.8|42964.8|2
1626658590000|2021-07-19 01:36:30|42983.9|42963.9|42981.4|42961.4|42983.9|42963.9|42981.4|42961.4|7
1626658600000|2021-07-19 01:36:40|42980.6|42960.6|42976.4|42956.4|42981.4|42961.4|42976.4|42956.4|4
1626658610000|2021-07-19 01:36:50|42973.9|42953.9|42971.4|42951.4|42973.9|42953.9|42971.4|42951.4|6
1626658620000|2021-07-19 01:37:00|42968.9|42948.9|42971.4|42951.4|42971.4|42951.4|42963.9|42943.9|9
1626658630000|2021-07-19 01:37:10|42973.9|42953.9|42976.4|42956.4|42978.9|42958.9|42973.9|42953.9|6
1626658640000|2021-07-19 01:37:20|42978.9|42958.9|42983.9|42963.9|42983.9|42963.9|42978.9|42958.9|3
1626658650000|2021-07-19 01:37:30|42984.8|42964.8|42991.4|42971.4|42991.4|42971.4|42984.8|42964.8|2
1626658660000|2021-07-19 01:37:40|42993.9|42973.9|43001.4|42981.4|43001.4|42981.4|42993.9|42973.9|6
1626658670000|2021-07-19 01:37:50|43000.6|42980.6|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|1
1626658680000|2021-07-19 01:38:00|42999.8|42979.8|42998.9|42978.9|42999.8|42979.8|42998.9|42978.9|2
1626658690000|2021-07-19 01:38:10|42996.4|42976.4|42998.9|42978.9|42998.9|42978.9|42996.4|42976.4|6
1626658700000|2021-07-19 01:38:20|43000.6|42980.6|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|7
1626658710000|2021-07-19 01:38:30|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|42996.4|42976.4|2
1626658720000|2021-07-19 01:38:40|42993.9|42973.9|42996.4|42976.4|42996.4|42976.4|42993.9|42973.9|0
1626658730000|2021-07-19 01:38:50|42998.9|42978.9|42998.1|42978.1|42998.9|42978.9|42996.4|42976.4|3
1626658740000|2021-07-19 01:39:00|42998.9|42978.9|43003.9|42983.9|43003.9|42983.9|42996.4|42976.4|4
1626658750000|2021-07-19 01:39:10|43005.6|42985.6|43008.9|42988.9|43008.9|42988.9|43005.6|42985.6|1
1626658760000|2021-07-19 01:39:20|43009.8|42989.8|43016.4|42996.4|43016.4|42996.4|43009.8|42989.8|6
1626658770000|2021-07-19 01:39:30|43011.4|42991.4|43013.9|42993.9|43016.4|42996.4|43011.4|42991.4|8
1626658780000|2021-07-19 01:39:40|43015.6|42995.6|43011.4|42991.4|43016.4|42996.4|43011.4|42991.4|4
1626658790000|2021-07-19 01:39:50|43013.1|42993.1|43008.9|42988.9|43013.9|42993.9|43008.9|42988.9|0
1626658800000|2021-07-19 01:40:00|43011.4|42991.4|43006.4|42986.4|43011.4|42991.4|43003.9|42983.9|12
1626658810000|2021-07-19 01:40:10|43003.9|42983.9|43003.9|42983.9|43006.4|42986.4|43003.9|42983.9|1
1626658820000|2021-07-19 01:40:20|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|3
1626658830000|2021-07-19 01:40:30|42999.8|42979.8|42998.9|42978.9|43001.4|42981.4|42998.9|42978.9|1
1626658840000|2021-07-19 01:40:40|43000.6|42980.6|43001.4|42981.4|43001.4|42981.4|43000.6|42980.6|1
1626658850000|2021-07-19 01:40:50|43003.1|42983.1|43000.6|42980.6|43003.9|42983.9|42998.9|42978.9|3
1626658860000|2021-07-19 01:41:00|43001.4|42981.4|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|3
1626658870000|2021-07-19 01:41:10|43003.1|42983.1|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|1
1626658880000|2021-07-19 01:41:20|42998.9|42978.9|43001.4|42981.4|43001.4|42981.4|42998.9|42978.9|7
1626658890000|2021-07-19 01:41:30|43003.1|42983.1|43010.6|42990.6|43010.6|42990.6|43001.4|42981.4|8
1626658900000|2021-07-19 01:41:40|43008.9|42988.9|43006.4|42986.4|43008.9|42988.9|43006.4|42986.4|0
1626658910000|2021-07-19 01:41:50|43003.9|42983.9|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|1
1626658920000|2021-07-19 01:42:00|42999.7|42979.7|42988.9|42968.9|42999.7|42979.7|42988.9|42968.9|7
1626658930000|2021-07-19 01:42:10|42986.4|42966.4|42986.4|42966.4|42991.4|42971.4|42986.4|42966.4|2
1626658940000|2021-07-19 01:42:20|42982.3|42962.3|42977.3|42957.3|42982.3|42962.3|42977.3|42957.3|5
1626658950000|2021-07-19 01:42:30|42978.1|42958.1|42974.8|42954.8|42981.4|42961.4|42974.8|42954.8|10
1626658960000|2021-07-19 01:42:40|42976.4|42956.4|42981.4|42961.4|42981.4|42961.4|42976.4|42956.4|3
1626658970000|2021-07-19 01:42:50|42978.9|42958.9|42980.6|42960.6|42983.9|42963.9|42978.9|42958.9|3
1626658980000|2021-07-19 01:43:00|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42978.9|42958.9|11
1626658990000|2021-07-19 01:43:10|42978.9|42958.9|42976.4|42956.4|42978.9|42958.9|42976.4|42956.4|6
1626659000000|2021-07-19 01:43:20|42974.8|42954.8|42976.4|42956.4|42976.4|42956.4|42971.4|42951.4|4
1626659010000|2021-07-19 01:43:30|42973.1|42953.1|42971.4|42951.4|42973.9|42953.9|42969.8|42949.8|7
1626659020000|2021-07-19 01:43:40|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42967.3|42947.3|11
1626659030000|2021-07-19 01:43:50|42967.3|42947.3|42971.4|42951.4|42971.4|42951.4|42966.4|42946.4|13
1626659040000|2021-07-19 01:44:00|42968.9|42948.9|42968.9|42948.9|42971.4|42951.4|42968.9|42948.9|1
1626659050000|2021-07-19 01:44:10|42967.3|42947.3|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|6
1626659060000|2021-07-19 01:44:20|42967.3|42947.3|42963.9|42943.9|42968.9|42948.9|42963.9|42943.9|28
1626659070000|2021-07-19 01:44:30|42961.4|42941.4|42954.8|42934.8|42961.4|42941.4|42954.8|42934.8|17
1626659080000|2021-07-19 01:44:40|42956.4|42936.4|42951.4|42931.4|42956.4|42936.4|42951.4|42931.4|4
1626659090000|2021-07-19 01:44:50|42950.6|42930.6|42948.9|42928.9|42950.6|42930.6|42946.4|42926.4|5
1626659100000|2021-07-19 01:45:00|42951.4|42931.4|42956.4|42936.4|42956.4|42936.4|42946.4|42926.4|7
1626659110000|2021-07-19 01:45:10|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|0
1626659120000|2021-07-19 01:45:20|42963.1|42943.1|42961.4|42941.4|42968.1|42948.1|42961.4|42941.4|12
1626659130000|2021-07-19 01:45:30|42958.9|42938.9|42954.8|42934.8|42961.4|42941.4|42954.8|42934.8|18
1626659140000|2021-07-19 01:45:40|42953.9|42933.9|42953.1|42933.1|42956.4|42936.4|42951.4|42931.4|8
1626659150000|2021-07-19 01:45:50|42956.4|42936.4|42953.9|42933.9|42956.4|42936.4|42953.9|42933.9|2
1626659160000|2021-07-19 01:46:00|42951.4|42931.4|42947.3|42927.3|42951.4|42931.4|42947.3|42927.3|3
1626659170000|2021-07-19 01:46:10|42946.4|42926.4|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|11
1626659180000|2021-07-19 01:46:20|42946.4|42926.4|42936.4|42916.4|42946.4|42926.4|42936.4|42916.4|16
1626659190000|2021-07-19 01:46:30|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|6
1626659200000|2021-07-19 01:46:40|42931.4|42911.4|42919.8|42899.8|42931.4|42911.4|42919.8|42899.8|20
1626659210000|2021-07-19 01:46:50|42918.9|42898.9|42921.4|42901.4|42921.4|42901.4|42916.4|42896.4|13
1626659220000|2021-07-19 01:47:00|42919.7|42899.7|42916.4|42896.4|42919.7|42899.7|42913.9|42893.9|19
1626659230000|2021-07-19 01:47:10|42914.8|42894.8|42918.9|42898.9|42918.9|42898.9|42913.9|42893.9|15
1626659240000|2021-07-19 01:47:20|42920.6|42900.6|42916.4|42896.4|42920.6|42900.6|42914.8|42894.8|5
1626659250000|2021-07-19 01:47:30|42917.3|42897.3|42913.9|42893.9|42918.9|42898.9|42913.9|42893.9|2
1626659260000|2021-07-19 01:47:40|42912.3|42892.3|42911.4|42891.4|42912.3|42892.3|42911.4|42891.4|6
1626659270000|2021-07-19 01:47:50|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|3
1626659280000|2021-07-19 01:48:00|42908.9|42888.9|42900.6|42880.6|42908.9|42888.9|42894.8|42874.8|24
1626659290000|2021-07-19 01:48:10|42899.7|42879.7|42898.9|42878.9|42901.4|42881.4|42896.4|42876.4|12
1626659300000|2021-07-19 01:48:20|42901.4|42881.4|42898.9|42878.9|42901.4|42881.4|42896.4|42876.4|5
1626659310000|2021-07-19 01:48:30|42901.4|42881.4|42901.4|42881.4|42905.6|42885.6|42901.4|42881.4|11
1626659320000|2021-07-19 01:48:40|42904.7|42884.7|42903.9|42883.9|42906.4|42886.4|42901.4|42881.4|2
1626659330000|2021-07-19 01:48:50|42905.6|42885.6|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|4
1626659340000|2021-07-19 01:49:00|42907.3|42887.3|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|4
1626659350000|2021-07-19 01:49:10|42907.3|42887.3|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|5
1626659370000|2021-07-19 01:49:30|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|4
1626659380000|2021-07-19 01:49:40|42903.9|42883.9|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|6
1626659390000|2021-07-19 01:49:50|||||||||5
1626659400000|2021-07-19 01:50:00|42898.9|42878.9|42891.4|42871.4|42898.9|42878.9|42891.4|42871.4|13
1626659410000|2021-07-19 01:50:10|42893.1|42873.1|42891.4|42871.4|42893.9|42873.9|42891.4|42871.4|6
1626659430000|2021-07-19 01:50:30|42889.8|42869.8|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|5
1626659440000|2021-07-19 01:50:40|42893.1|42873.1|42889.8|42869.8|42894.7|42874.7|42888.1|42868.1|20
1626659450000|2021-07-19 01:50:50|42886.4|42866.4|42881.4|42861.4|42886.4|42866.4|42881.4|42861.4|19
1626659460000|2021-07-19 01:51:00|||||||||4
1626659470000|2021-07-19 01:51:10|42883.9|42863.9|42896.4|42876.4|42896.4|42876.4|42883.9|42863.9|10
1626659480000|2021-07-19 01:51:20|42893.9|42873.9|42896.4|42876.4|42896.4|42876.4|42893.9|42873.9|5
1626659490000|2021-07-19 01:51:30|42894.8|42874.8|42893.9|42873.9|42898.9|42878.9|42891.4|42871.4|9
1626659500000|2021-07-19 01:51:40|42896.4|42876.4|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|1
1626659510000|2021-07-19 01:51:50|42899.8|42879.8|42903.9|42883.9|42903.9|42883.9|42899.8|42879.8|1
1626659520000|2021-07-19 01:52:00|42905.6|42885.6|42908.9|42888.9|42908.9|42888.9|42903.9|42883.9|3
1626659530000|2021-07-19 01:52:10|42911.4|42891.4|42911.4|42891.4|42913.9|42893.9|42908.9|42888.9|0
1626659540000|2021-07-19 01:52:20|42913.1|42893.1|42913.9|42893.9|42916.4|42896.4|42911.4|42891.4|15
1626659550000|2021-07-19 01:52:30|42911.4|42891.4|42915.6|42895.6|42915.6|42895.6|42911.4|42891.4|4
1626659560000|2021-07-19 01:52:40|42916.4|42896.4|42916.4|42896.4|42918.1|42898.1|42913.9|42893.9|2
1626659580000|2021-07-19 01:53:00|42913.9|42893.9|42911.4|42891.4|42913.9|42893.9|42908.9|42888.9|11
1626659590000|2021-07-19 01:53:10|42908.9|42888.9|42906.4|42886.4|42908.9|42888.9|42906.4|42886.4|1
1626659600000|2021-07-19 01:53:20|42908.9|42888.9|42914.8|42894.8|42914.8|42894.8|42906.4|42886.4|32
1626659610000|2021-07-19 01:53:30|42917.3|42897.3|42926.4|42906.4|42926.4|42906.4|42917.3|42897.3|3
1626659620000|2021-07-19 01:53:40|42925.6|42905.6|42923.9|42903.9|42926.4|42906.4|42922.3|42902.3|16
1626659630000|2021-07-19 01:53:50|42925.6|42905.6|42917.3|42897.3|42926.4|42906.4|42917.3|42897.3|8
1626659640000|2021-07-19 01:54:00|42914.8|42894.8|42911.4|42891.4|42914.8|42894.8|42910.6|42890.6|7
1626659650000|2021-07-19 01:54:10|42913.9|42893.9|42918.1|42898.1|42918.1|42898.1|42911.4|42891.4|3
1626659660000|2021-07-19 01:54:20|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42913.9|42893.9|8
1626659670000|2021-07-19 01:54:30|42913.9|42893.9|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|1
1626659680000|2021-07-19 01:54:40|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|1
1626659690000|2021-07-19 01:54:50|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|4
1626659700000|2021-07-19 01:55:00|42906.4|42886.4|42902.3|42882.3|42908.9|42888.9|42902.3|42882.3|7
1626659710000|2021-07-19 01:55:10|42901.4|42881.4|42896.4|42876.4|42901.4|42881.4|42896.4|42876.4|4
1626659720000|2021-07-19 01:55:20|42895.6|42875.6|42891.4|42871.4|42895.6|42875.6|42891.4|42871.4|12
1626659730000|2021-07-19 01:55:30|42890.6|42870.6|42886.4|42866.4|42890.6|42870.6|42886.4|42866.4|7
1626659740000|2021-07-19 01:55:40|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|3
1626659750000|2021-07-19 01:55:50|42891.4|42871.4|42893.9|42873.9|42896.4|42876.4|42891.4|42871.4|9
1626659760000|2021-07-19 01:56:00|42891.4|42871.4|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|1
1626659770000|2021-07-19 01:56:10|42886.4|42866.4|42886.4|42866.4|42888.9|42868.9|42886.4|42866.4|1
1626659780000|2021-07-19 01:56:20|42888.9|42868.9|42901.4|42881.4|42903.9|42883.9|42886.4|42866.4|19
1626659790000|2021-07-19 01:56:30|42900.6|42880.6|42901.4|42881.4|42903.9|42883.9|42898.9|42878.9|20
1626659800000|2021-07-19 01:56:40|42898.9|42878.9|42903.9|42883.9|42903.9|42883.9|42898.9|42878.9|2
1626659810000|2021-07-19 01:56:50|42903.1|42883.1|42901.4|42881.4|42903.9|42883.9|42899.8|42879.8|0
1626659820000|2021-07-19 01:57:00|42902.3|42882.3|42911.4|42891.4|42911.4|42891.4|42902.3|42882.3|7
1626659830000|2021-07-19 01:57:10|42908.9|42888.9|42911.4|42891.4|42911.4|42891.4|42908.1|42888.1|4
1626659840000|2021-07-19 01:57:20|42908.9|42888.9|42908.9|42888.9|42911.4|42891.4|42906.4|42886.4|12
1626659850000|2021-07-19 01:57:30|42906.4|42886.4|42908.9|42888.9|42911.4|42891.4|42906.4|42886.4|5
1626659860000|2021-07-19 01:57:40|42910.6|42890.6|42916.4|42896.4|42916.4|42896.4|42910.6|42890.6|4
1626659870000|2021-07-19 01:57:50|42918.1|42898.1|42921.4|42901.4|42923.1|42903.1|42918.1|42898.1|8
1626659880000|2021-07-19 01:58:00|42922.3|42902.3|42916.4|42896.4|42922.3|42902.3|42916.4|42896.4|14
1626659890000|2021-07-19 01:58:10|42914.8|42894.8|42908.9|42888.9|42914.8|42894.8|42907.3|42887.3|2
1626659900000|2021-07-19 01:58:20|42907.3|42887.3|42901.4|42881.4|42907.3|42887.3|42901.4|42881.4|4
1626659910000|2021-07-19 01:58:30|42903.9|42883.9|42899.8|42879.8|42903.9|42883.9|42899.8|42879.8|8
1626659920000|2021-07-19 01:58:40|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|5
1626659930000|2021-07-19 01:58:50|42895.6|42875.6|42907.2|42887.2|42908.1|42888.1|42886.4|42866.4|40
1626659940000|2021-07-19 01:59:00|42908.1|42888.1|42903.9|42883.9|42908.1|42888.1|42903.9|42883.9|7
1626659950000|2021-07-19 01:59:10|42906.4|42886.4|42899.8|42879.8|42906.4|42886.4|42899.8|42879.8|3
1626659960000|2021-07-19 01:59:20|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|12
1626659970000|2021-07-19 01:59:30|42896.4|42876.4|42893.9|42873.9|42896.4|42876.4|42891.4|42871.4|4
1626659980000|2021-07-19 01:59:40|42892.3|42872.3|42883.9|42863.9|42892.3|42872.3|42883.9|42863.9|3
1626659990000|2021-07-19 01:59:50|42881.4|42861.4|42883.9|42863.9|42886.4|42866.4|42881.4|42861.4|7
1626660000000|2021-07-19 02:00:00|42883.1|42863.1|42866.4|42846.4|42883.1|42863.1|42861.4|42841.4|24
1626660010000|2021-07-19 02:00:10|42863.1|42843.1|42856.4|42836.4|42863.9|42843.9|42853.9|42833.9|20
1626660020000|2021-07-19 02:00:20|42853.9|42833.9|42823.9|42803.9|42858.9|42838.9|42823.9|42803.9|34
1626660030000|2021-07-19 02:00:30|42825.6|42805.6|42826.4|42806.4|42826.4|42806.4|42823.9|42803.9|13
1626660040000|2021-07-19 02:00:40|42828.9|42808.9|42821.4|42801.4|42831.4|42811.4|42821.4|42801.4|23
1626660050000|2021-07-19 02:00:50|42819.8|42799.8|42826.4|42806.4|42826.4|42806.4|42818.9|42798.9|8
1626660060000|2021-07-19 02:01:00|42823.9|42803.9|42821.4|42801.4|42824.8|42804.8|42821.4|42801.4|19
1626660070000|2021-07-19 02:01:10|42819.8|42799.8|42821.4|42801.4|42821.4|42801.4|42813.9|42793.9|16
1626660080000|2021-07-19 02:01:20|42818.9|42798.9|42825.6|42805.6|42825.6|42805.6|42816.4|42796.4|18
1626660090000|2021-07-19 02:01:30|42826.4|42806.4|42826.4|42806.4|42831.4|42811.4|42823.9|42803.9|10
1626660100000|2021-07-19 02:01:40|42823.9|42803.9|42833.1|42813.1|42833.1|42813.1|42821.4|42801.4|21
1626660110000|2021-07-19 02:01:50|42835.6|42815.6|42833.9|42813.9|42836.4|42816.4|42833.9|42813.9|11
1626660120000|2021-07-19 02:02:00|42836.4|42816.4|42831.4|42811.4|42836.4|42816.4|42831.4|42811.4|9
1626660130000|2021-07-19 02:02:10|42833.1|42813.1|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|0
1626660140000|2021-07-19 02:02:20|42836.4|42816.4|42841.4|42821.4|42841.4|42821.4|42836.4|42816.4|4
1626660150000|2021-07-19 02:02:30|42843.9|42823.9|42848.9|42828.9|42853.9|42833.9|42843.9|42823.9|16
1626660160000|2021-07-19 02:02:40|42846.4|42826.4|42851.4|42831.4|42853.9|42833.9|42846.4|42826.4|5
1626660170000|2021-07-19 02:02:50|42853.9|42833.9|42843.9|42823.9|42853.9|42833.9|42841.4|42821.4|5
1626660180000|2021-07-19 02:03:00|42841.4|42821.4|42843.1|42823.1|42843.1|42823.1|42836.4|42816.4|27
1626660190000|2021-07-19 02:03:10|42841.4|42821.4|42843.9|42823.9|42848.9|42828.9|42841.4|42821.4|10
1626660200000|2021-07-19 02:03:20|42842.3|42822.3|42857.3|42837.3|42857.3|42837.3|42841.4|42821.4|17
1626660210000|2021-07-19 02:03:30|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1626660220000|2021-07-19 02:03:40|42860.6|42840.6|42859.8|42839.8|42863.9|42843.9|42859.8|42839.8|3
1626660230000|2021-07-19 02:03:50|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42854.8|42834.8|1
1626660240000|2021-07-19 02:04:00|||||||||1
1626660250000|2021-07-19 02:04:10|42859.8|42839.8|42866.4|42846.4|42868.1|42848.1|42859.8|42839.8|9
1626660260000|2021-07-19 02:04:20|42863.9|42843.9|42862.3|42842.3|42868.9|42848.9|42862.3|42842.3|5
1626660270000|2021-07-19 02:04:30|42863.9|42843.9|42871.4|42851.4|42871.4|42851.4|42863.9|42843.9|6
1626660280000|2021-07-19 02:04:40|42873.9|42853.9|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|3
1626660290000|2021-07-19 02:04:50|42878.1|42858.1|42876.4|42856.4|42881.4|42861.4|42876.4|42856.4|7
1626660300000|2021-07-19 02:05:00|42874.8|42854.8|42871.4|42851.4|42874.8|42854.8|42871.4|42851.4|4
1626660310000|2021-07-19 02:05:10|42868.9|42848.9|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|3
1626660320000|2021-07-19 02:05:20|42866.4|42846.4|42856.4|42836.4|42866.4|42846.4|42856.4|42836.4|9
1626660330000|2021-07-19 02:05:30|42858.1|42838.1|42866.4|42846.4|42866.4|42846.4|42858.1|42838.1|17
1626660340000|2021-07-19 02:05:40|42869.7|42849.7|42868.9|42848.9|42875.6|42855.6|42868.9|42848.9|10
1626660350000|2021-07-19 02:05:50|42866.4|42846.4|42863.9|42843.9|42868.9|42848.9|42863.9|42843.9|7
1626660360000|2021-07-19 02:06:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|3
1626660370000|2021-07-19 02:06:10|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|42853.9|42833.9|3
1626660380000|2021-07-19 02:06:20|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42853.9|42833.9|5
1626660390000|2021-07-19 02:06:30|42860.6|42840.6|42866.4|42846.4|42866.4|42846.4|42860.6|42840.6|1
1626660400000|2021-07-19 02:06:40|42861.4|42841.4|42856.4|42836.4|42863.9|42843.9|42856.4|42836.4|3
1626660410000|2021-07-19 02:06:50|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42854.8|42834.8|4
1626660420000|2021-07-19 02:07:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|1
1626660430000|2021-07-19 02:07:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|0
1626660440000|2021-07-19 02:07:20|42853.1|42833.1|42851.4|42831.4|42853.1|42833.1|42851.4|42831.4|7
1626660450000|2021-07-19 02:07:30|||||||||3
1626660460000|2021-07-19 02:07:40|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42843.9|42823.9|3
1626660470000|2021-07-19 02:07:50|42845.6|42825.6|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|8
1626660480000|2021-07-19 02:08:00|42844.8|42824.8|42841.4|42821.4|42844.8|42824.8|42841.4|42821.4|6
1626660490000|2021-07-19 02:08:10|42843.9|42823.9|42843.1|42823.1|42843.9|42823.9|42841.4|42821.4|12
1626660500000|2021-07-19 02:08:20|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|11
1626660510000|2021-07-19 02:08:30|42841.4|42821.4|42843.9|42823.9|42846.4|42826.4|42841.4|42821.4|2
1626660520000|2021-07-19 02:08:40|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|2
1626660530000|2021-07-19 02:08:50|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|3
1626660540000|2021-07-19 02:09:00|42843.9|42823.9|42837.3|42817.3|42843.9|42823.9|42837.3|42817.3|5
1626660550000|2021-07-19 02:09:10|42838.1|42818.1|42848.9|42828.9|42848.9|42828.9|42838.1|42818.1|12
1626660560000|2021-07-19 02:09:20|42848.1|42828.1|42851.4|42831.4|42851.4|42831.4|42846.4|42826.4|7
1626660570000|2021-07-19 02:09:30|42853.9|42833.9|42858.9|42838.9|42861.4|42841.4|42851.4|42831.4|5
1626660580000|2021-07-19 02:09:40|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1626660590000|2021-07-19 02:09:50|42860.6|42840.6|42856.4|42836.4|42861.4|42841.4|42856.4|42836.4|5
1626660600000|2021-07-19 02:10:00|42854.8|42834.8|42846.4|42826.4|42854.8|42834.8|42846.4|42826.4|7
1626660610000|2021-07-19 02:10:10|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42846.4|42826.4|6
1626660620000|2021-07-19 02:10:20|42848.9|42828.9|42838.9|42818.9|42848.9|42828.9|42838.9|42818.9|5
1626660630000|2021-07-19 02:10:30|42839.8|42819.8|42836.4|42816.4|42841.4|42821.4|42836.4|42816.4|11
1626660650000|2021-07-19 02:10:50|42833.9|42813.9|42837.3|42817.3|42837.3|42817.3|42833.9|42813.9|4
1626660660000|2021-07-19 02:11:00|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1626660670000|2021-07-19 02:11:10|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|1
1626660680000|2021-07-19 02:11:20|42846.4|42826.4|42850.6|42830.6|42850.6|42830.6|42846.4|42826.4|10
1626660690000|2021-07-19 02:11:30|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|1
1626660700000|2021-07-19 02:11:40|42856.4|42836.4|42873.9|42853.9|42876.4|42856.4|42856.4|42836.4|15
1626660710000|2021-07-19 02:11:50|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|7
1626660720000|2021-07-19 02:12:00|42873.1|42853.1|42873.9|42853.9|42876.4|42856.4|42871.4|42851.4|5
1626660730000|2021-07-19 02:12:10|42873.1|42853.1|42866.4|42846.4|42873.9|42853.9|42866.4|42846.4|13
1626660740000|2021-07-19 02:12:20|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|1
1626660750000|2021-07-19 02:12:30|||||||||6
1626660760000|2021-07-19 02:12:40|42871.4|42851.4|42866.4|42846.4|42871.4|42851.4|42866.4|42846.4|2
1626660780000|2021-07-19 02:13:00|42864.8|42844.8|42863.9|42843.9|42864.8|42844.8|42863.9|42843.9|2
1626660790000|2021-07-19 02:13:10|42866.4|42846.4|42878.1|42858.1|42878.1|42858.1|42863.9|42843.9|8
1626660800000|2021-07-19 02:13:20|42874.8|42854.8|42876.4|42856.4|42878.9|42858.9|42873.9|42853.9|2
1626660810000|2021-07-19 02:13:30|42878.9|42858.9|42880.6|42860.6|42880.6|42860.6|42876.4|42856.4|14
1626660820000|2021-07-19 02:13:40|42883.1|42863.1|42878.9|42858.9|42883.1|42863.1|42878.9|42858.9|3
1626660830000|2021-07-19 02:13:50|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|0
1626660840000|2021-07-19 02:14:00|42886.4|42866.4|42888.9|42868.9|42891.4|42871.4|42883.9|42863.9|11
1626660850000|2021-07-19 02:14:10|42889.8|42869.8|42891.4|42871.4|42891.4|42871.4|42889.8|42869.8|0
1626660860000|2021-07-19 02:14:20|42888.9|42868.9|42887.3|42867.3|42890.6|42870.6|42887.3|42867.3|3
1626660870000|2021-07-19 02:14:30|42888.9|42868.9|42886.4|42866.4|42888.9|42868.9|42886.4|42866.4|1
1626660880000|2021-07-19 02:14:40|42883.9|42863.9|42881.4|42861.4|42883.9|42863.9|42879.8|42859.8|9
1626660890000|2021-07-19 02:14:50|42882.3|42862.3|42886.4|42866.4|42888.9|42868.9|42882.3|42862.3|8
1626660900000|2021-07-19 02:15:00|42884.8|42864.8|42883.9|42863.9|42884.8|42864.8|42883.9|42863.9|1
1626660910000|2021-07-19 02:15:10|42883.1|42863.1|42878.9|42858.9|42883.1|42863.1|42878.9|42858.9|1
1626660920000|2021-07-19 02:15:20|||||||||1
1626660930000|2021-07-19 02:15:30|42879.8|42859.8|42876.4|42856.4|42879.8|42859.8|42876.4|42856.4|2
1626660940000|2021-07-19 02:15:40|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|0
1626660960000|2021-07-19 02:16:00|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|0
1626660970000|2021-07-19 02:16:10|42866.4|42846.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|3
1626660980000|2021-07-19 02:16:20|||||||||1
1626661000000|2021-07-19 02:16:40|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|4
1626661030000|2021-07-19 02:17:10|42861.4|42841.4|42853.1|42833.1|42861.4|42841.4|42850.6|42830.6|13
1626661040000|2021-07-19 02:17:20|42851.4|42831.4|42853.1|42833.1|42853.1|42833.1|42850.6|42830.6|1
1626661050000|2021-07-19 02:17:30|42851.4|42831.4|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|3
1626661060000|2021-07-19 02:17:40|42846.4|42826.4|42844.8|42824.8|42846.4|42826.4|42844.8|42824.8|1
1626661070000|2021-07-19 02:17:50|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|1
1626661080000|2021-07-19 02:18:00|42845.6|42825.6|42848.9|42828.9|42848.9|42828.9|42845.6|42825.6|2
1626661100000|2021-07-19 02:18:20|42847.3|42827.3|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|0
1626661110000|2021-07-19 02:18:30|42843.9|42823.9|42846.4|42826.4|42847.3|42827.3|42843.9|42823.9|1
1626661120000|2021-07-19 02:18:40|42848.1|42828.1|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|3
1626661130000|2021-07-19 02:18:50|42849.8|42829.8|42863.9|42843.9|42865.6|42845.6|42849.8|42829.8|6
1626661140000|2021-07-19 02:19:00|42868.9|42848.9|42863.9|42843.9|42868.9|42848.9|42863.9|42843.9|5
1626661160000|2021-07-19 02:19:20|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|0
1626661170000|2021-07-19 02:19:30|42863.9|42843.9|42861.4|42841.4|42863.9|42843.9|42861.4|42841.4|4
1626661180000|2021-07-19 02:19:40|42865.6|42845.6|42871.4|42851.4|42871.4|42851.4|42865.6|42845.6|2
1626661190000|2021-07-19 02:19:50|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|0
1626661210000|2021-07-19 02:20:10|42868.1|42848.1|42863.9|42843.9|42868.1|42848.1|42863.9|42843.9|1
1626661220000|2021-07-19 02:20:20|42861.4|42841.4|42861.4|42841.4|42863.1|42843.1|42861.4|42841.4|3
1626661230000|2021-07-19 02:20:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|5
1626661240000|2021-07-19 02:20:40|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|1
1626661250000|2021-07-19 02:20:50|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|0
1626661260000|2021-07-19 02:21:00|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|4
1626661270000|2021-07-19 02:21:10|42871.4|42851.4|42866.4|42846.4|42871.4|42851.4|42866.4|42846.4|1
1626661290000|2021-07-19 02:21:30|||||||||1
1626661300000|2021-07-19 02:21:40|42867.3|42847.3|42868.9|42848.9|42868.9|42848.9|42867.3|42847.3|3
1626661310000|2021-07-19 02:21:50|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42869.8|42849.8|0
1626661330000|2021-07-19 02:22:10|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|1
1626661340000|2021-07-19 02:22:20|42874.8|42854.8|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|1
1626661350000|2021-07-19 02:22:30|42875.6|42855.6|42871.4|42851.4|42876.4|42856.4|42871.4|42851.4|4
1626661360000|2021-07-19 02:22:40|||||||||2
1626661370000|2021-07-19 02:22:50|||||||||1
1626661400000|2021-07-19 02:23:20|42869.8|42849.8|42866.4|42846.4|42869.8|42849.8|42866.4|42846.4|0
1626661410000|2021-07-19 02:23:30|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|3
1626661430000|2021-07-19 02:23:50|42865.6|42845.6|42868.9|42848.9|42868.9|42848.9|42865.6|42845.6|0
1626661440000|2021-07-19 02:24:00|42873.1|42853.1|42873.9|42853.9|42873.9|42853.9|42873.1|42853.1|1
1626661460000|2021-07-19 02:24:20|42868.9|42848.9|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|0
1626661470000|2021-07-19 02:24:30|42868.9|42848.9|42871.4|42851.4|42873.9|42853.9|42868.9|42848.9|1
1626661490000|2021-07-19 02:24:50|42873.9|42853.9|42871.4|42851.4|42873.9|42853.9|42871.4|42851.4|1
1626661500000|2021-07-19 02:25:00|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|2
1626661520000|2021-07-19 02:25:20|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|1
1626661530000|2021-07-19 02:25:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1626661590000|2021-07-19 02:26:30|42858.1|42838.1|42857.3|42837.3|42859.8|42839.8|42857.3|42837.3|8
1626661600000|2021-07-19 02:26:40|42858.1|42838.1|42861.4|42841.4|42861.4|42841.4|42858.1|42838.1|3
1626661610000|2021-07-19 02:26:50|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|8
1626661620000|2021-07-19 02:27:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|2
1626661640000|2021-07-19 02:27:20|42860.6|42840.6|42863.9|42843.9|42863.9|42843.9|42860.6|42840.6|3
1626661650000|2021-07-19 02:27:30|42863.1|42843.1|42858.9|42838.9|42863.1|42843.1|42858.9|42838.9|0
1626661660000|2021-07-19 02:27:40|42861.4|42841.4|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|0
1626661690000|2021-07-19 02:28:10|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|3
1626661720000|2021-07-19 02:28:40|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|2
1626661740000|2021-07-19 02:29:00|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|1
1626661750000|2021-07-19 02:29:10|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|0
1626661770000|2021-07-19 02:29:30|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|0
1626661780000|2021-07-19 02:29:40|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|0
1626661800000|2021-07-19 02:30:00|42861.4|42841.4|42848.9|42828.9|42863.1|42843.1|42848.9|42828.9|5
1626661810000|2021-07-19 02:30:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|5
1626661820000|2021-07-19 02:30:20|42848.9|42828.9|42853.9|42833.9|42853.9|42833.9|42848.9|42828.9|3
1626661830000|2021-07-19 02:30:30|42856.4|42836.4|42857.3|42837.3|42857.3|42837.3|42856.4|42836.4|4
1626661840000|2021-07-19 02:30:40|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|4
1626661850000|2021-07-19 02:30:50|42866.4|42846.4|42871.4|42851.4|42873.1|42853.1|42866.4|42846.4|9
1626661860000|2021-07-19 02:31:00|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42871.4|42851.4|7
1626661870000|2021-07-19 02:31:10|42874.8|42854.8|42882.3|42862.3|42883.9|42863.9|42873.1|42853.1|14
1626661880000|2021-07-19 02:31:20|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|5
1626661890000|2021-07-19 02:31:30|42877.3|42857.3|42873.9|42853.9|42877.3|42857.3|42872.3|42852.3|1
1626661900000|2021-07-19 02:31:40|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|2
1626661910000|2021-07-19 02:31:50|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|0
1626661920000|2021-07-19 02:32:00|42878.9|42858.9|42888.9|42868.9|42888.9|42868.9|42876.4|42856.4|6
1626661930000|2021-07-19 02:32:10|42891.4|42871.4|42888.9|42868.9|42893.1|42873.1|42888.9|42868.9|4
1626661940000|2021-07-19 02:32:20|42886.4|42866.4|42886.4|42866.4|42890.6|42870.6|42886.4|42866.4|4
1626661950000|2021-07-19 02:32:30|42883.9|42863.9|42878.9|42858.9|42883.9|42863.9|42878.9|42858.9|1
1626661960000|2021-07-19 02:32:40|42876.4|42856.4|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|1
1626661970000|2021-07-19 02:32:50|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|1
1626661980000|2021-07-19 02:33:00|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|2
1626661990000|2021-07-19 02:33:10|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|2
1626662000000|2021-07-19 02:33:20|42873.9|42853.9|42876.4|42856.4|42878.9|42858.9|42873.9|42853.9|1
1626662010000|2021-07-19 02:33:30|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|1
1626662030000|2021-07-19 02:33:50|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|1
1626662040000|2021-07-19 02:34:00|42874.8|42854.8|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|3
1626662050000|2021-07-19 02:34:10|42874.8|42854.8|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|0
1626662070000|2021-07-19 02:34:30|42879.7|42859.7|42881.4|42861.4|42881.4|42861.4|42879.7|42859.7|0
1626662080000|2021-07-19 02:34:40|42878.9|42858.9|42873.9|42853.9|42878.9|42858.9|42873.9|42853.9|3
1626662090000|2021-07-19 02:34:50|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|0
1626662100000|2021-07-19 02:35:00|42868.1|42848.1|42856.4|42836.4|42868.1|42848.1|42856.4|42836.4|8
1626662110000|2021-07-19 02:35:10|42858.9|42838.9|42861.4|42841.4|42861.4|42841.4|42856.4|42836.4|1
1626662120000|2021-07-19 02:35:20|42860.6|42840.6|42848.9|42828.9|42860.6|42840.6|42848.9|42828.9|13
1626662130000|2021-07-19 02:35:30|42850.6|42830.6|42853.1|42833.1|42853.1|42833.1|42846.4|42826.4|6
1626662140000|2021-07-19 02:35:40|42855.6|42835.6|42856.4|42836.4|42856.4|42836.4|42855.6|42835.6|3
1626662150000|2021-07-19 02:35:50|42854.7|42834.7|42853.9|42833.9|42854.7|42834.7|42851.4|42831.4|3
1626662160000|2021-07-19 02:36:00|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|2
1626662170000|2021-07-19 02:36:10|42849.8|42829.8|42854.8|42834.8|42858.9|42838.9|42848.9|42828.9|16
1626662180000|2021-07-19 02:36:20|42856.4|42836.4|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|2
1626662190000|2021-07-19 02:36:30|42857.3|42837.3|42858.9|42838.9|42861.4|42841.4|42856.4|42836.4|9
1626662200000|2021-07-19 02:36:40|42859.8|42839.8|42858.9|42838.9|42861.4|42841.4|42858.9|42838.9|6
1626662210000|2021-07-19 02:36:50|42858.1|42838.1|42851.4|42831.4|42858.1|42838.1|42851.4|42831.4|1
1626662220000|2021-07-19 02:37:00|42848.9|42828.9|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|1
1626662230000|2021-07-19 02:37:10|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42848.9|42828.9|4
1626662240000|2021-07-19 02:37:20|42855.6|42835.6|42857.2|42837.2|42857.2|42837.2|42855.6|42835.6|2
1626662250000|2021-07-19 02:37:30|42855.6|42835.6|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|0
1626662260000|2021-07-19 02:37:40|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|0
1626662270000|2021-07-19 02:37:50|42851.4|42831.4|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|1
1626662280000|2021-07-19 02:38:00|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|4
1626662290000|2021-07-19 02:38:10|||||||||1
1626662300000|2021-07-19 02:38:20|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|2
1626662310000|2021-07-19 02:38:30|42848.1|42828.1|42843.9|42823.9|42848.9|42828.9|42843.9|42823.9|3
1626662320000|2021-07-19 02:38:40|42842.3|42822.3|42833.9|42813.9|42842.3|42822.3|42833.9|42813.9|28
1626662330000|2021-07-19 02:38:50|42833.1|42813.1|42836.4|42816.4|42836.4|42816.4|42833.1|42813.1|1
1626662340000|2021-07-19 02:39:00|42838.9|42818.9|42826.4|42806.4|42838.9|42818.9|42826.4|42806.4|13
1626662350000|2021-07-19 02:39:10|42824.8|42804.8|42826.4|42806.4|42826.4|42806.4|42824.8|42804.8|11
1626662360000|2021-07-19 02:39:20|42828.1|42808.1|42828.9|42808.9|42828.9|42808.9|42824.8|42804.8|3
1626662370000|2021-07-19 02:39:30|42825.6|42805.6|42825.6|42805.6|42827.2|42807.2|42823.9|42803.9|6
1626662380000|2021-07-19 02:39:40|42826.4|42806.4|42816.4|42796.4|42826.4|42806.4|42814.8|42794.8|13
1626662390000|2021-07-19 02:39:50|42815.6|42795.6|42808.9|42788.9|42816.4|42796.4|42808.9|42788.9|12
1626662400000|2021-07-19 02:40:00|42808.1|42788.1|42796.4|42776.4|42808.1|42788.1|42796.4|42776.4|18
1626662410000|2021-07-19 02:40:10|42794.8|42774.8|42799.8|42779.8|42801.4|42781.4|42794.8|42774.8|10
1626662420000|2021-07-19 02:40:20|42801.4|42781.4|42801.4|42781.4|42803.1|42783.1|42801.4|42781.4|3
1626662430000|2021-07-19 02:40:30|42803.1|42783.1|42798.9|42778.9|42803.1|42783.1|42798.9|42778.9|2
1626662440000|2021-07-19 02:40:40|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|6
1626662450000|2021-07-19 02:40:50|42805.6|42785.6|42803.9|42783.9|42806.4|42786.4|42803.9|42783.9|2
1626662460000|2021-07-19 02:41:00|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42798.9|42778.9|11
1626662470000|2021-07-19 02:41:10|42798.9|42778.9|42791.4|42771.4|42798.9|42778.9|42791.4|42771.4|12
1626662480000|2021-07-19 02:41:20|42793.1|42773.1|42793.1|42773.1|42793.9|42773.9|42793.1|42773.1|4
1626662490000|2021-07-19 02:41:30|42794.7|42774.7|42793.9|42773.9|42796.4|42776.4|42792.3|42772.3|4
1626662500000|2021-07-19 02:41:40|42791.4|42771.4|42796.4|42776.4|42796.4|42776.4|42791.4|42771.4|8
1626662510000|2021-07-19 02:41:50|42793.9|42773.9|42796.4|42776.4|42798.9|42778.9|42793.9|42773.9|13
1626662520000|2021-07-19 02:42:00|42794.8|42774.8|42789.8|42769.8|42794.8|42774.8|42789.8|42769.8|5
1626662530000|2021-07-19 02:42:10|42788.9|42768.9|42786.4|42766.4|42788.9|42768.9|42782.3|42762.3|32
1626662540000|2021-07-19 02:42:20|42788.9|42768.9|42790.6|42770.6|42790.6|42770.6|42788.9|42768.9|10
1626662550000|2021-07-19 02:42:30|42792.2|42772.2|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|3
1626662560000|2021-07-19 02:42:40|42798.9|42778.9|42793.9|42773.9|42798.9|42778.9|42793.9|42773.9|1
1626662570000|2021-07-19 02:42:50|||||||||2
1626662580000|2021-07-19 02:43:00|42796.4|42776.4|42793.9|42773.9|42796.4|42776.4|42791.4|42771.4|1
1626662590000|2021-07-19 02:43:10|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|0
1626662600000|2021-07-19 02:43:20|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|1
1626662610000|2021-07-19 02:43:30|42798.9|42778.9|42808.9|42788.9|42808.9|42788.9|42798.9|42778.9|7
1626662620000|2021-07-19 02:43:40|42810.6|42790.6|42818.1|42798.1|42818.1|42798.1|42810.6|42790.6|1
1626662630000|2021-07-19 02:43:50|42820.6|42800.6|42819.7|42799.7|42820.6|42800.6|42819.7|42799.7|6
1626662640000|2021-07-19 02:44:00|42818.1|42798.1|42813.9|42793.9|42818.1|42798.1|42813.9|42793.9|5
1626662660000|2021-07-19 02:44:20|42813.1|42793.1|42811.4|42791.4|42813.1|42793.1|42811.4|42791.4|1
1626662670000|2021-07-19 02:44:30|42808.9|42788.9|42813.9|42793.9|42813.9|42793.9|42808.9|42788.9|1
1626662680000|2021-07-19 02:44:40|||||||||5
1626662690000|2021-07-19 02:44:50|42816.4|42796.4|42811.4|42791.4|42816.4|42796.4|42811.4|42791.4|1
1626662700000|2021-07-19 02:45:00|42809.8|42789.8|42801.4|42781.4|42809.8|42789.8|42799.8|42779.8|7
1626662710000|2021-07-19 02:45:10|42798.9|42778.9|42792.3|42772.3|42798.9|42778.9|42789.8|42769.8|3
1626662720000|2021-07-19 02:45:20|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|4
1626662730000|2021-07-19 02:45:30|42792.3|42772.3|42788.9|42768.9|42792.3|42772.3|42788.9|42768.9|8
1626662740000|2021-07-19 02:45:40|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|42787.3|42767.3|4
1626662750000|2021-07-19 02:45:50|42783.1|42763.1|42778.9|42758.9|42783.1|42763.1|42776.4|42756.4|14
1626662760000|2021-07-19 02:46:00|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|5
1626662770000|2021-07-19 02:46:10|42783.1|42763.1|42788.9|42768.9|42788.9|42768.9|42783.1|42763.1|7
1626662780000|2021-07-19 02:46:20|||||||||1
1626662790000|2021-07-19 02:46:30|42789.8|42769.8|42786.4|42766.4|42791.4|42771.4|42786.4|42766.4|0
1626662800000|2021-07-19 02:46:40|42785.6|42765.6|42784.7|42764.7|42785.6|42765.6|42784.7|42764.7|11
1626662810000|2021-07-19 02:46:50|42781.4|42761.4|42786.4|42766.4|42786.4|42766.4|42781.4|42761.4|5
1626662820000|2021-07-19 02:47:00|42784.7|42764.7|42786.4|42766.4|42786.4|42766.4|42781.4|42761.4|11
1626662830000|2021-07-19 02:47:10|42781.4|42761.4|42786.4|42766.4|42786.4|42766.4|42781.4|42761.4|15
1626662840000|2021-07-19 02:47:20|||||||||1
1626662850000|2021-07-19 02:47:30|42788.1|42768.1|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|4
1626662860000|2021-07-19 02:47:40|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|1
1626662870000|2021-07-19 02:47:50|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|4
1626662880000|2021-07-19 02:48:00|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|12
1626662900000|2021-07-19 02:48:20|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|5
1626662910000|2021-07-19 02:48:30|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|1
1626662920000|2021-07-19 02:48:40|||||||||2
1626662930000|2021-07-19 02:48:50|42791.4|42771.4|42796.4|42776.4|42796.4|42776.4|42791.4|42771.4|4
1626662940000|2021-07-19 02:49:00|42798.1|42778.1|42801.4|42781.4|42801.4|42781.4|42797.3|42777.3|14
1626662950000|2021-07-19 02:49:10|42803.1|42783.1|42803.9|42783.9|42803.9|42783.9|42801.4|42781.4|5
1626662960000|2021-07-19 02:49:20|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42803.9|42783.9|1
1626662970000|2021-07-19 02:49:30|42805.6|42785.6|42803.9|42783.9|42805.6|42785.6|42801.4|42781.4|3
1626662980000|2021-07-19 02:49:40|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|1
1626662990000|2021-07-19 02:49:50|42799.8|42779.8|42798.9|42778.9|42801.4|42781.4|42798.9|42778.9|4
1626663000000|2021-07-19 02:50:00|42797.3|42777.3|42786.4|42766.4|42797.3|42777.3|42786.4|42766.4|7
1626663010000|2021-07-19 02:50:10|42788.9|42768.9|42783.9|42763.9|42788.9|42768.9|42782.3|42762.3|6
1626663020000|2021-07-19 02:50:20|42783.1|42763.1|42771.4|42751.4|42783.9|42763.9|42771.4|42751.4|8
1626663030000|2021-07-19 02:50:30|42768.9|42748.9|42763.9|42743.9|42768.9|42748.9|42753.9|42733.9|42
1626663040000|2021-07-19 02:50:40|42761.4|42741.4|42761.4|42741.4|42763.9|42743.9|42761.4|42741.4|14
1626663050000|2021-07-19 02:50:50|42763.9|42743.9|42761.4|42741.4|42766.4|42746.4|42758.9|42738.9|45
1626663060000|2021-07-19 02:51:00|42759.8|42739.8|42761.4|42741.4|42761.4|42741.4|42758.9|42738.9|7
1626663070000|2021-07-19 02:51:10|42763.1|42743.1|42766.4|42746.4|42766.4|42746.4|42763.1|42743.1|2
1626663080000|2021-07-19 02:51:20|42768.9|42748.9|42771.4|42751.4|42771.4|42751.4|42768.9|42748.9|8
1626663090000|2021-07-19 02:51:30|42769.8|42749.8|42768.9|42748.9|42769.8|42749.8|42768.9|42748.9|2
1626663100000|2021-07-19 02:51:40|42770.6|42750.6|42776.4|42756.4|42776.4|42756.4|42770.6|42750.6|2
1626663110000|2021-07-19 02:51:50|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|2
1626663120000|2021-07-19 02:52:00|42781.4|42761.4|42776.4|42756.4|42781.4|42761.4|42776.4|42756.4|5
1626663130000|2021-07-19 02:52:10|42774.8|42754.8|42773.9|42753.9|42776.4|42756.4|42772.3|42752.3|2
1626663140000|2021-07-19 02:52:20|42772.3|42752.3|42771.4|42751.4|42772.3|42752.3|42771.4|42751.4|0
1626663150000|2021-07-19 02:52:30|42772.3|42752.3|42773.9|42753.9|42773.9|42753.9|42772.3|42752.3|2
1626663160000|2021-07-19 02:52:40|42774.8|42754.8|42781.4|42761.4|42781.4|42761.4|42774.8|42754.8|2
1626663170000|2021-07-19 02:52:50|42783.1|42763.1|42783.9|42763.9|42783.9|42763.9|42781.4|42761.4|3
1626663180000|2021-07-19 02:53:00|42782.3|42762.3|42781.4|42761.4|42782.3|42762.3|42781.4|42761.4|1
1626663190000|2021-07-19 02:53:10|42779.8|42759.8|42774.8|42754.8|42779.8|42759.8|42774.8|42754.8|11
1626663200000|2021-07-19 02:53:20|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|42773.9|42753.9|1
1626663210000|2021-07-19 02:53:30|42773.9|42753.9|42773.9|42753.9|42776.4|42756.4|42773.9|42753.9|0
1626663220000|2021-07-19 02:53:40|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|3
1626663240000|2021-07-19 02:54:00|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|3
1626663250000|2021-07-19 02:54:10|42783.9|42763.9|42781.4|42761.4|42783.9|42763.9|42779.8|42759.8|2
1626663260000|2021-07-19 02:54:20|42782.3|42762.3|42778.9|42758.9|42782.3|42762.3|42778.9|42758.9|2
1626663270000|2021-07-19 02:54:30|42781.4|42761.4|42778.9|42758.9|42783.9|42763.9|42778.9|42758.9|0
1626663280000|2021-07-19 02:54:40|||||||||3
1626663290000|2021-07-19 02:54:50|42778.1|42758.1|42775.6|42755.6|42778.1|42758.1|42775.6|42755.6|2
1626663300000|2021-07-19 02:55:00|42771.4|42751.4|42769.8|42749.8|42771.4|42751.4|42767.3|42747.3|10
1626663310000|2021-07-19 02:55:10|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|1
1626663320000|2021-07-19 02:55:20|42786.4|42766.4|42793.9|42773.9|42793.9|42773.9|42786.4|42766.4|6
1626663330000|2021-07-19 02:55:30|42796.4|42776.4|42793.9|42773.9|42796.4|42776.4|42788.9|42768.9|11
1626663340000|2021-07-19 02:55:40|42796.4|42776.4|42796.4|42776.4|42798.9|42778.9|42796.4|42776.4|1
1626663350000|2021-07-19 02:55:50|42798.1|42778.1|42801.4|42781.4|42801.4|42781.4|42798.1|42778.1|1
1626663360000|2021-07-19 02:56:00|42803.1|42783.1|42803.1|42783.1|42803.9|42783.9|42803.1|42783.1|4
1626663370000|2021-07-19 02:56:10|42804.8|42784.8|42803.9|42783.9|42806.4|42786.4|42803.1|42783.1|6
1626663380000|2021-07-19 02:56:20|42808.1|42788.1|42808.9|42788.9|42808.9|42788.9|42808.1|42788.1|1
1626663390000|2021-07-19 02:56:30|42806.4|42786.4|42803.9|42783.9|42806.4|42786.4|42803.9|42783.9|5
1626663400000|2021-07-19 02:56:40|42806.4|42786.4|42803.1|42783.1|42806.4|42786.4|42803.1|42783.1|1
1626663410000|2021-07-19 02:56:50|42801.4|42781.4|42801.4|42781.4|42801.4|42781.4|42799.8|42779.8|5
1626663420000|2021-07-19 02:57:00|42799.7|42779.7|42798.1|42778.1|42799.7|42779.7|42796.4|42776.4|11
1626663430000|2021-07-19 02:57:10|42799.7|42779.7|42793.9|42773.9|42799.7|42779.7|42793.9|42773.9|5
1626663440000|2021-07-19 02:57:20|42792.3|42772.3|42788.9|42768.9|42792.3|42772.3|42788.9|42768.9|3
1626663450000|2021-07-19 02:57:30|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|1
1626663460000|2021-07-19 02:57:40|42788.1|42768.1|42788.9|42768.9|42788.9|42768.9|42788.1|42768.1|5
1626663470000|2021-07-19 02:57:50|42789.8|42769.8|42786.4|42766.4|42793.1|42773.1|42786.4|42766.4|7
1626663480000|2021-07-19 02:58:00|42788.9|42768.9|42788.9|42768.9|42789.8|42769.8|42786.4|42766.4|10
1626663490000|2021-07-19 02:58:10|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|8
1626663500000|2021-07-19 02:58:20|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|1
1626663510000|2021-07-19 02:58:30|42788.9|42768.9|42782.3|42762.3|42788.9|42768.9|42782.3|42762.3|2
1626663520000|2021-07-19 02:58:40|42783.1|42763.1|42786.4|42766.4|42786.4|42766.4|42779.8|42759.8|24
1626663530000|2021-07-19 02:58:50|42785.6|42765.6|42781.4|42761.4|42785.6|42765.6|42781.4|42761.4|3
1626663540000|2021-07-19 02:59:00|42783.1|42763.1|42783.1|42763.1|42785.6|42765.6|42781.4|42761.4|7
1626663560000|2021-07-19 02:59:20|42785.6|42765.6|42798.9|42778.9|42798.9|42778.9|42785.6|42765.6|18
1626663570000|2021-07-19 02:59:30|42798.1|42778.1|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|5
1626663580000|2021-07-19 02:59:40|42800.6|42780.6|42801.4|42781.4|42801.4|42781.4|42798.9|42778.9|5
1626663590000|2021-07-19 02:59:50|42803.9|42783.9|42801.4|42781.4|42803.9|42783.9|42801.4|42781.4|6
1626663600000|2021-07-19 03:00:00|42796.4|42776.4|42786.4|42766.4|42796.4|42776.4|42786.4|42766.4|16
1626663610000|2021-07-19 03:00:10|42788.1|42768.1|42788.1|42768.1|42790.6|42770.6|42786.4|42766.4|8
1626663620000|2021-07-19 03:00:20|42789.7|42769.7|42791.4|42771.4|42791.4|42771.4|42788.1|42768.1|2
1626663630000|2021-07-19 03:00:30|42788.9|42768.9|42788.9|42768.9|42793.9|42773.9|42788.9|42768.9|2
1626663640000|2021-07-19 03:00:40|42789.8|42769.8|42795.6|42775.6|42795.6|42775.6|42789.8|42769.8|6
1626663650000|2021-07-19 03:00:50|42797.2|42777.2|42803.1|42783.1|42803.1|42783.1|42795.6|42775.6|5
1626663660000|2021-07-19 03:01:00|42798.9|42778.9|42803.9|42783.9|42803.9|42783.9|42798.9|42778.9|2
1626663670000|2021-07-19 03:01:10|||||||||1
1626663680000|2021-07-19 03:01:20|42806.4|42786.4|42813.9|42793.9|42816.4|42796.4|42806.4|42786.4|12
1626663690000|2021-07-19 03:01:30|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|3
1626663700000|2021-07-19 03:01:40|42821.4|42801.4|42823.9|42803.9|42826.4|42806.4|42821.4|42801.4|14
1626663710000|2021-07-19 03:01:50|42825.6|42805.6|42826.4|42806.4|42828.9|42808.9|42825.6|42805.6|7
1626663720000|2021-07-19 03:02:00|42829.8|42809.8|42831.4|42811.4|42831.4|42811.4|42826.4|42806.4|13
1626663730000|2021-07-19 03:02:10|42833.9|42813.9|42828.9|42808.9|42836.4|42816.4|42828.9|42808.9|5
1626663740000|2021-07-19 03:02:20|42830.6|42810.6|42836.4|42816.4|42838.1|42818.1|42830.6|42810.6|7
1626663750000|2021-07-19 03:02:30|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|3
1626663760000|2021-07-19 03:02:40|42835.6|42815.6|42835.6|42815.6|42836.4|42816.4|42833.9|42813.9|9
1626663770000|2021-07-19 03:02:50|42833.9|42813.9|42833.1|42813.1|42833.9|42813.9|42833.1|42813.1|1
1626663780000|2021-07-19 03:03:00|42833.9|42813.9|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|4
1626663790000|2021-07-19 03:03:10|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|0
1626663800000|2021-07-19 03:03:20|42833.9|42813.9|42831.4|42811.4|42833.9|42813.9|42828.9|42808.9|7
1626663810000|2021-07-19 03:03:30|||||||||2
1626663820000|2021-07-19 03:03:40|42828.9|42808.9|42831.4|42811.4|42833.1|42813.1|42828.9|42808.9|4
1626663830000|2021-07-19 03:03:50|42828.9|42808.9|42831.4|42811.4|42833.1|42813.1|42828.9|42808.9|5
1626663840000|2021-07-19 03:04:00|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42826.4|42806.4|8
1626663850000|2021-07-19 03:04:10|42833.1|42813.1|42835.6|42815.6|42836.4|42816.4|42833.1|42813.1|3
1626663860000|2021-07-19 03:04:20|42838.1|42818.1|42838.9|42818.9|42838.9|42818.9|42838.1|42818.1|0
1626663870000|2021-07-19 03:04:30|42841.4|42821.4|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|9
1626663880000|2021-07-19 03:04:40|42838.9|42818.9|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|1
1626663890000|2021-07-19 03:04:50|42836.4|42816.4|42838.9|42818.9|42841.4|42821.4|42836.4|42816.4|1
1626663900000|2021-07-19 03:05:00|42839.8|42819.8|42838.9|42818.9|42841.4|42821.4|42836.4|42816.4|9
1626663910000|2021-07-19 03:05:10|42839.8|42819.8|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|3
1626663920000|2021-07-19 03:05:20|42838.9|42818.9|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|7
1626663930000|2021-07-19 03:05:30|42839.8|42819.8|42841.4|42821.4|42841.4|42821.4|42839.8|42819.8|3
1626663940000|2021-07-19 03:05:40|42839.8|42819.8|42843.9|42823.9|42843.9|42823.9|42839.8|42819.8|0
1626663950000|2021-07-19 03:05:50|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|5
1626663960000|2021-07-19 03:06:00|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|45
1626663970000|2021-07-19 03:06:10|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|9
1626663980000|2021-07-19 03:06:20|42843.9|42823.9|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|1
1626663990000|2021-07-19 03:06:30|42844.8|42824.8|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|0
1626664000000|2021-07-19 03:06:40|42844.8|42824.8|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|7
1626664010000|2021-07-19 03:06:50|42841.4|42821.4|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|13
1626664020000|2021-07-19 03:07:00|42845.6|42825.6|42841.4|42821.4|42845.6|42825.6|42841.4|42821.4|1
1626664030000|2021-07-19 03:07:10|||||||||4
1626664040000|2021-07-19 03:07:20|42838.9|42818.9|42833.9|42813.9|42838.9|42818.9|42833.9|42813.9|6
1626664050000|2021-07-19 03:07:30|42836.4|42816.4|42833.9|42813.9|42838.9|42818.9|42833.9|42813.9|5
1626664060000|2021-07-19 03:07:40|42835.6|42815.6|42838.9|42818.9|42838.9|42818.9|42833.9|42813.9|1
1626664070000|2021-07-19 03:07:50|42840.6|42820.6|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|2
1626664080000|2021-07-19 03:08:00|42842.3|42822.3|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|23
1626664090000|2021-07-19 03:08:10|42846.4|42826.4|42843.9|42823.9|42846.4|42826.4|42841.4|42821.4|6
1626664100000|2021-07-19 03:08:20|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|1
1626664110000|2021-07-19 03:08:30|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1626664120000|2021-07-19 03:08:40|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|2
1626664130000|2021-07-19 03:08:50|42846.4|42826.4|42839.8|42819.8|42846.4|42826.4|42839.8|42819.8|12
1626664140000|2021-07-19 03:09:00|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1626664150000|2021-07-19 03:09:10|42839.8|42819.8|42841.4|42821.4|42841.4|42821.4|42839.8|42819.8|5
1626664170000|2021-07-19 03:09:30|42840.6|42820.6|42838.9|42818.9|42840.6|42820.6|42838.9|42818.9|3
1626664180000|2021-07-19 03:09:40|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1626664190000|2021-07-19 03:09:50|42840.6|42820.6|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|3
1626664200000|2021-07-19 03:10:00|42839.8|42819.8|42840.6|42820.6|42840.6|42820.6|42836.4|42816.4|11
1626664210000|2021-07-19 03:10:10|42842.2|42822.2|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|8
1626664220000|2021-07-19 03:10:20|||||||||3
1626664230000|2021-07-19 03:10:30|42838.9|42818.9|42829.8|42809.8|42838.9|42818.9|42829.8|42809.8|9
1626664240000|2021-07-19 03:10:40|42831.4|42811.4|42825.6|42805.6|42838.9|42818.9|42825.6|42805.6|17
1626664250000|2021-07-19 03:10:50|42828.1|42808.1|42833.9|42813.9|42835.6|42815.6|42825.6|42805.6|25
1626664270000|2021-07-19 03:11:10|42832.3|42812.3|42831.4|42811.4|42832.3|42812.3|42831.4|42811.4|8
1626664280000|2021-07-19 03:11:20|42832.3|42812.3|42831.4|42811.4|42832.3|42812.3|42831.4|42811.4|2
1626664300000|2021-07-19 03:11:40|42830.6|42810.6|42828.9|42808.9|42830.6|42810.6|42828.9|42808.9|2
1626664310000|2021-07-19 03:11:50|42831.4|42811.4|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|6
1626664320000|2021-07-19 03:12:00|42841.4|42821.4|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|16
1626664330000|2021-07-19 03:12:10|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|1
1626664340000|2021-07-19 03:12:20|42843.1|42823.1|42838.9|42818.9|42843.1|42823.1|42838.9|42818.9|2
1626664380000|2021-07-19 03:13:00|42838.1|42818.1|42833.9|42813.9|42838.1|42818.1|42833.9|42813.9|6
1626664390000|2021-07-19 03:13:10|42833.1|42813.1|42832.3|42812.3|42833.1|42813.1|42831.4|42811.4|12
1626664400000|2021-07-19 03:13:20|42835.6|42815.6|42833.9|42813.9|42835.6|42815.6|42833.9|42813.9|1
1626664410000|2021-07-19 03:13:30|42831.4|42811.4|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|1
1626664420000|2021-07-19 03:13:40|42835.6|42815.6|42833.9|42813.9|42835.6|42815.6|42833.9|42813.9|1
1626664430000|2021-07-19 03:13:50|42835.6|42815.6|42836.4|42816.4|42836.4|42816.4|42835.6|42815.6|0
1626664440000|2021-07-19 03:14:00|42833.9|42813.9|42838.9|42818.9|42840.6|42820.6|42831.4|42811.4|6
1626664450000|2021-07-19 03:14:10|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|6
1626664460000|2021-07-19 03:14:20|42839.8|42819.8|42838.9|42818.9|42839.8|42819.8|42838.9|42818.9|2
1626664470000|2021-07-19 03:14:30|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|0
1626664480000|2021-07-19 03:14:40|42839.8|42819.8|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|2
1626664500000|2021-07-19 03:15:00|42843.9|42823.9|42851.4|42831.4|42851.4|42831.4|42843.9|42823.9|6
1626664510000|2021-07-19 03:15:10|||||||||1
1626664520000|2021-07-19 03:15:20|42852.3|42832.3|42848.9|42828.9|42853.9|42833.9|42848.9|42828.9|7
1626664530000|2021-07-19 03:15:30|42847.3|42827.3|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|1
1626664540000|2021-07-19 03:15:40|42850.5|42830.5|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|0
1626664550000|2021-07-19 03:15:50|42850.5|42830.5|42851.4|42831.4|42851.4|42831.4|42850.5|42830.5|0
1626664560000|2021-07-19 03:16:00|||||||||1
1626664570000|2021-07-19 03:16:10|42856.4|42836.4|42854.8|42834.8|42856.4|42836.4|42853.9|42833.9|11
1626664580000|2021-07-19 03:16:20|42853.9|42833.9|42858.9|42838.9|42858.9|42838.9|42853.9|42833.9|3
1626664590000|2021-07-19 03:16:30|42861.4|42841.4|42863|42843|42863|42843|42861.4|42841.4|12
1626664600000|2021-07-19 03:16:40|42863.9|42843.9|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|5
1626664610000|2021-07-19 03:16:50|42857.3|42837.3|42856.4|42836.4|42857.3|42837.3|42856.4|42836.4|2
1626664620000|2021-07-19 03:17:00|42855.5|42835.5|42841.4|42821.4|42855.5|42835.5|42840.5|42820.5|12
1626664630000|2021-07-19 03:17:10|42836.4|42816.4|42836.4|42816.4|42840.5|42820.5|42836.4|42816.4|10
1626664640000|2021-07-19 03:17:20|42838|42818|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|0
1626664650000|2021-07-19 03:17:30|42840.5|42820.5|42839.8|42819.8|42841.4|42821.4|42838.9|42818.9|2
1626664660000|2021-07-19 03:17:40|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1626664670000|2021-07-19 03:17:50|||||||||2
1626664680000|2021-07-19 03:18:00|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|27
1626664690000|2021-07-19 03:18:10|42851.4|42831.4|42853.9|42833.9|42858.9|42838.9|42851.4|42831.4|15
1626664700000|2021-07-19 03:18:20|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|0
1626664710000|2021-07-19 03:18:30|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1626664740000|2021-07-19 03:19:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|1
1626664760000|2021-07-19 03:19:20|||||||||2
1626664770000|2021-07-19 03:19:30|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1626664780000|2021-07-19 03:19:40|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|1
1626664790000|2021-07-19 03:19:50|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|0
1626664800000|2021-07-19 03:20:00|42846.4|42826.4|42846.4|42826.4|42850.5|42830.5|42846.4|42826.4|2
1626664810000|2021-07-19 03:20:10|42847.3|42827.3|42848.9|42828.9|42848.9|42828.9|42847.3|42827.3|0
1626664820000|2021-07-19 03:20:20|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1626664830000|2021-07-19 03:20:30|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|1
1626664840000|2021-07-19 03:20:40|42845.6|42825.6|42843.9|42823.9|42845.6|42825.6|42843.9|42823.9|1
1626664850000|2021-07-19 03:20:50|42842.3|42822.3|42841.4|42821.4|42842.3|42822.3|42841.4|42821.4|0
1626664860000|2021-07-19 03:21:00|42843.9|42823.9|42852.3|42832.3|42852.3|42832.3|42843.9|42823.9|27
1626664870000|2021-07-19 03:21:10|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42850.5|42830.5|3
1626664880000|2021-07-19 03:21:20|42853|42833|42853|42833|42853|42833|42851.4|42831.4|3
1626664890000|2021-07-19 03:21:30|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|2
1626664900000|2021-07-19 03:21:40|42853|42833|42851.4|42831.4|42853|42833|42846.4|42826.4|6
1626664910000|2021-07-19 03:21:50|42848.9|42828.9|42851.4|42831.4|42853|42833|42848.9|42828.9|9
1626664920000|2021-07-19 03:22:00|42853|42833|42856.4|42836.4|42856.4|42836.4|42853|42833|0
1626664940000|2021-07-19 03:22:20|42854.8|42834.8|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|0
1626664950000|2021-07-19 03:22:30|42854.8|42834.8|42853.9|42833.9|42856.4|42836.4|42853.9|42833.9|0
1626664960000|2021-07-19 03:22:40|||||||||1
1626664970000|2021-07-19 03:22:50|42852.3|42832.3|42853.9|42833.9|42853.9|42833.9|42852.3|42832.3|4
1626664980000|2021-07-19 03:23:00|42856.4|42836.4|42851.4|42831.4|42856.4|42836.4|42851.4|42831.4|1
1626664990000|2021-07-19 03:23:10|42852.3|42832.3|42853.9|42833.9|42853.9|42833.9|42852.3|42832.3|0
1626665000000|2021-07-19 03:23:20|||||||||3
1626665010000|2021-07-19 03:23:30|42855.5|42835.5|42856.4|42836.4|42856.4|42836.4|42855.5|42835.5|2
1626665020000|2021-07-19 03:23:40|||||||||2
1626665030000|2021-07-19 03:23:50|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1626665050000|2021-07-19 03:24:10|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|3
1626665060000|2021-07-19 03:24:20|42861.4|42841.4|42853.9|42833.9|42861.4|42841.4|42853.9|42833.9|4
1626665070000|2021-07-19 03:24:30|42852.3|42832.3|42851.4|42831.4|42852.3|42832.3|42851.4|42831.4|0
1626665090000|2021-07-19 03:24:50|42850.5|42830.5|42848.9|42828.9|42850.5|42830.5|42848.9|42828.9|2
1626665100000|2021-07-19 03:25:00|42848|42828|42846.4|42826.4|42848|42828|42846.4|42826.4|0
1626665110000|2021-07-19 03:25:10|42841.4|42821.4|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|8
1626665120000|2021-07-19 03:25:20|42839.8|42819.8|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|7
1626665130000|2021-07-19 03:25:30|||||||||2
1626665150000|2021-07-19 03:25:50|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|6
1626665160000|2021-07-19 03:26:00|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|0
1626665170000|2021-07-19 03:26:10|42840.5|42820.5|42841.4|42821.4|42843.9|42823.9|42840.5|42820.5|2
1626665180000|2021-07-19 03:26:20|42838.9|42818.9|42854.8|42834.8|42854.8|42834.8|42838.9|42818.9|5
1626665190000|2021-07-19 03:26:30|42856.4|42836.4|42859.8|42839.8|42859.8|42839.8|42856.4|42836.4|0
1626665200000|2021-07-19 03:26:40|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|8
1626665210000|2021-07-19 03:26:50|42859.8|42839.8|42858.9|42838.9|42859.8|42839.8|42858.9|42838.9|5
1626665220000|2021-07-19 03:27:00|42858|42838|42856.4|42836.4|42858|42838|42856.4|42836.4|0
1626665230000|2021-07-19 03:27:10|42854.8|42834.8|42853.9|42833.9|42854.8|42834.8|42853.9|42833.9|6
1626665250000|2021-07-19 03:27:30|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|1
1626665260000|2021-07-19 03:27:40|42854.8|42834.8|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|1
1626665270000|2021-07-19 03:27:50|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|3
1626665280000|2021-07-19 03:28:00|42860.5|42840.5|42863|42843|42863|42843|42858|42838|7
1626665290000|2021-07-19 03:28:10|42862.2|42842.2|42858.9|42838.9|42862.2|42842.2|42858.9|42838.9|6
1626665310000|2021-07-19 03:28:30|42859.8|42839.8|42863.9|42843.9|42863.9|42843.9|42859.8|42839.8|1
1626665320000|2021-07-19 03:28:40|||||||||2
1626665330000|2021-07-19 03:28:50|42865.5|42845.5|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|1
1626665340000|2021-07-19 03:29:00|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|0
1626665350000|2021-07-19 03:29:10|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|5
1626665360000|2021-07-19 03:29:20|42862.3|42842.3|42864.8|42844.8|42866.4|42846.4|42861.4|42841.4|4
1626665370000|2021-07-19 03:29:30|42863.9|42843.9|42861.4|42841.4|42863.9|42843.9|42861.4|42841.4|0
1626665380000|2021-07-19 03:29:40|42863.9|42843.9|42863.9|42843.9|42866.4|42846.4|42861.4|42841.4|4
1626665390000|2021-07-19 03:29:50|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|0
1626665400000|2021-07-19 03:30:00|42861.4|42841.4|42863.9|42843.9|42866.4|42846.4|42861.4|42841.4|13
1626665410000|2021-07-19 03:30:10|42864.8|42844.8|42866.4|42846.4|42866.4|42846.4|42864.8|42844.8|2
1626665420000|2021-07-19 03:30:20|42863.9|42843.9|42868.9|42848.9|42868.9|42848.9|42863.9|42843.9|1
1626665430000|2021-07-19 03:30:30|42868|42848|42863.9|42843.9|42868|42848|42863.9|42843.9|0
1626665440000|2021-07-19 03:30:40|42865.6|42845.6|42866.4|42846.4|42868.9|42848.9|42865.6|42845.6|0
1626665450000|2021-07-19 03:30:50|42863.9|42843.9|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|0
1626665460000|2021-07-19 03:31:00|42865.5|42845.5|42863.9|42843.9|42865.5|42845.5|42863.9|42843.9|3
1626665470000|2021-07-19 03:31:10|42865.5|42845.5|42866.4|42846.4|42866.4|42846.4|42865.5|42845.5|0
1626665500000|2021-07-19 03:31:40|42864.7|42844.7|42861.4|42841.4|42864.7|42844.7|42861.4|42841.4|2
1626665550000|2021-07-19 03:32:30|42863.9|42843.9|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|4
1626665560000|2021-07-19 03:32:40|42868|42848|42868.9|42848.9|42868.9|42848.9|42868|42848|2
1626665570000|2021-07-19 03:32:50|42867.3|42847.3|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|1
1626665580000|2021-07-19 03:33:00|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|2
1626665590000|2021-07-19 03:33:10|||||||||3
1626665600000|2021-07-19 03:33:20|42868.9|42848.9|42872.2|42852.2|42872.2|42852.2|42868.9|42848.9|3
1626665610000|2021-07-19 03:33:30|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|1
1626665650000|2021-07-19 03:34:10|||||||||2
1626665660000|2021-07-19 03:34:20|||||||||1
1626665670000|2021-07-19 03:34:30|42869.8|42849.8|42868.9|42848.9|42869.8|42849.8|42868.9|42848.9|0
1626665690000|2021-07-19 03:34:50|||||||||2
1626665700000|2021-07-19 03:35:00|42868|42848|42866.4|42846.4|42868|42848|42866.4|42846.4|7
1626665730000|2021-07-19 03:35:30|42867.3|42847.3|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|1
1626665750000|2021-07-19 03:35:50|42868.1|42848.1|42871.4|42851.4|42871.4|42851.4|42868.1|42848.1|5
1626665760000|2021-07-19 03:36:00|42872.3|42852.3|42868.9|42848.9|42873|42853|42868.9|42848.9|1
1626665770000|2021-07-19 03:36:10|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42870.5|42850.5|0
1626665790000|2021-07-19 03:36:30|42870.5|42850.5|42868.9|42848.9|42870.5|42850.5|42868.9|42848.9|3
1626665800000|2021-07-19 03:36:40|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42868|42848|3
1626665810000|2021-07-19 03:36:50|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|0
1626665860000|2021-07-19 03:37:40|42868|42848|42866.4|42846.4|42868|42848|42866.4|42846.4|0
1626665870000|2021-07-19 03:37:50|42868|42848|42868.9|42848.9|42868.9|42848.9|42868|42848|0
1626665880000|2021-07-19 03:38:00|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|0
1626665890000|2021-07-19 03:38:10|||||||||1
1626665930000|2021-07-19 03:38:50|||||||||1
1626665940000|2021-07-19 03:39:00|||||||||1
1626665950000|2021-07-19 03:39:10|||||||||1
1626665980000|2021-07-19 03:39:40|42864.7|42844.7|42863.9|42843.9|42864.7|42844.7|42863.9|42843.9|1
1626665990000|2021-07-19 03:39:50|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|42867.2|42847.2|1
1626666010000|2021-07-19 03:40:10|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|1
1626666020000|2021-07-19 03:40:20|42868|42848|42868|42848|42868|42848|42868|42848|1
1626666030000|2021-07-19 03:40:30|42868.9|42848.9|42870.5|42850.5|42870.5|42850.5|42868.9|42848.9|0
1626666050000|2021-07-19 03:40:50|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|0
1626666110000|2021-07-19 03:41:50|42873|42853|42873|42853|42873|42853|42873|42853|0
1626666180000|2021-07-19 03:43:00|42871.4|42851.4|42873|42853|42873|42853|42871.4|42851.4|0
1626666190000|2021-07-19 03:43:10|42871.4|42851.4|42873|42853|42873|42853|42871.4|42851.4|0
1626666200000|2021-07-19 03:43:20|42871.4|42851.4|42873|42853|42873|42853|42871.4|42851.4|0
1626666210000|2021-07-19 03:43:30|42871.4|42851.4|42873|42853|42873|42853|42871.4|42851.4|0
1626666240000|2021-07-19 03:44:00|||||||||1
1626666260000|2021-07-19 03:44:20|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|0
1626666280000|2021-07-19 03:44:40|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42870.5|42850.5|1
1626666290000|2021-07-19 03:44:50|||||||||1
1626666300000|2021-07-19 03:45:00|42873|42853|42873|42853|42873|42853|42873|42853|1
1626666330000|2021-07-19 03:45:30|42871.4|42851.4|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|1
1626666350000|2021-07-19 03:45:50|||||||||1
1626666360000|2021-07-19 03:46:00|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42870.5|42850.5|0
1626666380000|2021-07-19 03:46:20|||||||||3
1626666390000|2021-07-19 03:46:30|42870.5|42850.5|42864.7|42844.7|42870.5|42850.5|42864.7|42844.7|3
1626666400000|2021-07-19 03:46:40|42865.5|42845.5|42861.4|42841.4|42865.5|42845.5|42861.4|42841.4|13
1626666410000|2021-07-19 03:46:50|42859.7|42839.7|42858.9|42838.9|42861.4|42841.4|42858.9|42838.9|4
1626666420000|2021-07-19 03:47:00|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|26
1626666450000|2021-07-19 03:47:30|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|1
1626666480000|2021-07-19 03:48:00|||||||||1
1626666490000|2021-07-19 03:48:10|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|2
1626666510000|2021-07-19 03:48:30|||||||||1
1626666520000|2021-07-19 03:48:40|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|2
1626666530000|2021-07-19 03:48:50|42856.4|42836.4|42861.4|42841.4|42861.4|42841.4|42856.4|42836.4|4
1626666550000|2021-07-19 03:49:10|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|4
1626666560000|2021-07-19 03:49:20|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|13
1626666570000|2021-07-19 03:49:30|42866.4|42846.4|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|32
1626666580000|2021-07-19 03:49:40|42862.2|42842.2|42862.2|42842.2|42862.2|42842.2|42862.2|42842.2|0
1626666600000|2021-07-19 03:50:00|||||||||6
1626666610000|2021-07-19 03:50:10|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|0
1626666620000|2021-07-19 03:50:20|42858.9|42838.9|42860.5|42840.5|42861.4|42841.4|42858|42838|10
1626666630000|2021-07-19 03:50:30|42858|42838|42860.5|42840.5|42860.5|42840.5|42858|42838|1
1626666640000|2021-07-19 03:50:40|42857.2|42837.2|42853.9|42833.9|42857.2|42837.2|42853.9|42833.9|5
1626666650000|2021-07-19 03:50:50|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|4
1626666660000|2021-07-19 03:51:00|42858|42838|42856.4|42836.4|42858|42838|42856.4|42836.4|3
1626666670000|2021-07-19 03:51:10|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|1
1626666680000|2021-07-19 03:51:20|||||||||5
1626666690000|2021-07-19 03:51:30|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|4
1626666700000|2021-07-19 03:51:40|42852.2|42832.2|42853.9|42833.9|42855.5|42835.5|42851.4|42831.4|7
1626666710000|2021-07-19 03:51:50|42855.5|42835.5|42853.9|42833.9|42855.5|42835.5|42853|42833|1
1626666720000|2021-07-19 03:52:00|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1626666730000|2021-07-19 03:52:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|23
1626666740000|2021-07-19 03:52:20|42853|42833|42853|42833|42853|42833|42850.5|42830.5|5
1626666750000|2021-07-19 03:52:30|||||||||24
1626666760000|2021-07-19 03:52:40|42851.4|42831.4|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|4
1626666770000|2021-07-19 03:52:50|||||||||2
1626666780000|2021-07-19 03:53:00|42847.2|42827.2|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|9
1626666790000|2021-07-19 03:53:10|42845.5|42825.5|42846.4|42826.4|42846.4|42826.4|42843.9|42823.9|1
1626666800000|2021-07-19 03:53:20|42848|42828|42843.9|42823.9|42848|42828|42843.9|42823.9|11
1626666810000|2021-07-19 03:53:30|42845.5|42825.5|42845.5|42825.5|42846.4|42826.4|42843.9|42823.9|3
1626666820000|2021-07-19 03:53:40|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1626666840000|2021-07-19 03:54:00|42847.2|42827.2|42845.5|42825.5|42848.9|42828.9|42845.5|42825.5|1
1626666870000|2021-07-19 03:54:30|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|2
1626666950000|2021-07-19 03:55:50|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1626666970000|2021-07-19 03:56:10|42848|42828|42851.4|42831.4|42851.4|42831.4|42848|42828|4
1626666980000|2021-07-19 03:56:20|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|3
1626666990000|2021-07-19 03:56:30|42849.7|42829.7|42853.9|42833.9|42853.9|42833.9|42849.7|42829.7|7
1626667000000|2021-07-19 03:56:40|||||||||35
1626667010000|2021-07-19 03:56:50|||||||||19
1626667020000|2021-07-19 03:57:00|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|29
1626667030000|2021-07-19 03:57:10|42856.4|42836.4|42851.4|42831.4|42856.4|42836.4|42851.4|42831.4|8
1626667040000|2021-07-19 03:57:20|42848|42828|42848|42828|42848|42828|42848|42828|8
1626667050000|2021-07-19 03:57:30|42851.4|42831.4|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|0
1626667060000|2021-07-19 03:57:40|42848|42828|42846.4|42826.4|42848|42828|42846.4|42826.4|0
1626667070000|2021-07-19 03:57:50|42848|42828|42848|42828|42848|42828|42846.4|42826.4|3
1626667080000|2021-07-19 03:58:00|42849.7|42829.7|42851.4|42831.4|42851.4|42831.4|42849.7|42829.7|0
1626667090000|2021-07-19 03:58:10|||||||||4
1626667100000|2021-07-19 03:58:20|42853|42833|42853|42833|42853|42833|42853|42833|1
1626667120000|2021-07-19 03:58:40|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|3
1626667140000|2021-07-19 03:59:00|||||||||2
1626667150000|2021-07-19 03:59:10|42853.9|42833.9|42855.5|42835.5|42855.5|42835.5|42851.4|42831.4|5
1626667160000|2021-07-19 03:59:20|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1626667170000|2021-07-19 03:59:30|42855.5|42835.5|42851.4|42831.4|42855.5|42835.5|42851.4|42831.4|4
1626667180000|2021-07-19 03:59:40|42854.7|42834.7|42853.9|42833.9|42854.7|42834.7|42853.9|42833.9|3
1626667190000|2021-07-19 03:59:50|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1626667200000|2021-07-19 04:00:00|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|42860.5|42840.5|11
1626667210000|2021-07-19 04:00:10|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|0
1626667220000|2021-07-19 04:00:20|42863.9|42843.9|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|3
1626667230000|2021-07-19 04:00:30|42865.5|42845.5|42863.9|42843.9|42866.4|42846.4|42863.9|42843.9|0
1626667240000|2021-07-19 04:00:40|42865.5|42845.5|42871.4|42851.4|42871.4|42851.4|42865.5|42845.5|4
1626667250000|2021-07-19 04:00:50|42873|42853|42876.4|42856.4|42876.4|42856.4|42873|42853|8
1626667260000|2021-07-19 04:01:00|42878|42858|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|3
1626667270000|2021-07-19 04:01:10|42878|42858|42876.4|42856.4|42878|42858|42876.4|42856.4|1
1626667290000|2021-07-19 04:01:30|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|42874.7|42854.7|3
1626667300000|2021-07-19 04:01:40|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|0
1626667320000|2021-07-19 04:02:00|42878.9|42858.9|42876.4|42856.4|42878.9|42858.9|42876.4|42856.4|9
1626667330000|2021-07-19 04:02:10|||||||||3
1626667340000|2021-07-19 04:02:20|42877.2|42857.2|42878|42858|42878.9|42858.9|42876.4|42856.4|1
1626667350000|2021-07-19 04:02:30|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|0
1626667360000|2021-07-19 04:02:40|||||||||1
1626667370000|2021-07-19 04:02:50|||||||||1
1626667380000|2021-07-19 04:03:00|||||||||1
1626667390000|2021-07-19 04:03:10|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|7
1626667400000|2021-07-19 04:03:20|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|2
1626667410000|2021-07-19 04:03:30|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|14
1626667420000|2021-07-19 04:03:40|||||||||4
1626667430000|2021-07-19 04:03:50|42868.9|42848.9|42868|42848|42868.9|42848.9|42866.4|42846.4|15
1626667440000|2021-07-19 04:04:00|42869.7|42849.7|42871.4|42851.4|42871.4|42851.4|42869.7|42849.7|26
1626667460000|2021-07-19 04:04:20|42868.9|42848.9|42871.4|42851.4|42873|42853|42868.9|42848.9|2
1626667470000|2021-07-19 04:04:30|42868.9|42848.9|42871.4|42851.4|42873.9|42853.9|42868.9|42848.9|8
1626667480000|2021-07-19 04:04:40|42873|42853|42876.4|42856.4|42876.4|42856.4|42873|42853|7
1626667560000|2021-07-19 04:06:00|||||||||22
1626667570000|2021-07-19 04:06:10|42878|42858|42878.9|42858.9|42878.9|42858.9|42878|42858|2
1626667580000|2021-07-19 04:06:20|42880.5|42860.5|42876.4|42856.4|42880.5|42860.5|42876.4|42856.4|15
1626667590000|2021-07-19 04:06:30|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|0
1626667600000|2021-07-19 04:06:40|42878|42858|42878|42858|42878|42858|42876.4|42856.4|0
1626667610000|2021-07-19 04:06:50|42878.9|42858.9|42883|42863|42883|42863|42878.9|42858.9|2
1626667620000|2021-07-19 04:07:00|42881.4|42861.4|42885.5|42865.5|42885.5|42865.5|42881.4|42861.4|0
1626667630000|2021-07-19 04:07:10|42882.2|42862.2|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|2
1626667640000|2021-07-19 04:07:20|42881.4|42861.4|42883.1|42863.1|42886.4|42866.4|42881.4|42861.4|4
1626667650000|2021-07-19 04:07:30|42881.4|42861.4|42886.4|42866.4|42886.4|42866.4|42881.4|42861.4|2
1626667660000|2021-07-19 04:07:40|42884.7|42864.7|42881.4|42861.4|42884.7|42864.7|42881.4|42861.4|7
1626667670000|2021-07-19 04:07:50|42879.7|42859.7|42881.4|42861.4|42881.4|42861.4|42879.7|42859.7|2
1626667680000|2021-07-19 04:08:00|42883|42863|42878.9|42858.9|42883.9|42863.9|42878.9|42858.9|35
1626667690000|2021-07-19 04:08:10|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|3
1626667710000|2021-07-19 04:08:30|42878|42858|42876.4|42856.4|42881.4|42861.4|42876.4|42856.4|5
1626667720000|2021-07-19 04:08:40|42877.2|42857.2|42881.4|42861.4|42881.4|42861.4|42877.2|42857.2|40
1626667730000|2021-07-19 04:08:50|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|47
1626667740000|2021-07-19 04:09:00|42880.5|42860.5|42876.4|42856.4|42881.4|42861.4|42876.4|42856.4|0
1626667750000|2021-07-19 04:09:10|||||||||2
1626667760000|2021-07-19 04:09:20|||||||||1
1626667770000|2021-07-19 04:09:30|||||||||1
1626667780000|2021-07-19 04:09:40|42878|42858|42878.9|42858.9|42878.9|42858.9|42878|42858|2
1626667790000|2021-07-19 04:09:50|42879.7|42859.7|42881.4|42861.4|42881.4|42861.4|42879.7|42859.7|2
1626667850000|2021-07-19 04:10:50|||||||||3
1626667860000|2021-07-19 04:11:00|||||||||1
1626667900000|2021-07-19 04:11:40|42883.9|42863.9|42891.4|42871.4|42891.4|42871.4|42883.9|42863.9|1
1626667910000|2021-07-19 04:11:50|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|8
1626667920000|2021-07-19 04:12:00|42896.4|42876.4|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|4
1626667940000|2021-07-19 04:12:20|42896.4|42876.4|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|0
1626667950000|2021-07-19 04:12:30|42900.5|42880.5|42908.9|42888.9|42908.9|42888.9|42900.5|42880.5|9
1626667970000|2021-07-19 04:12:50|42906.4|42886.4|42906.4|42886.4|42908.9|42888.9|42906.4|42886.4|8
1626667980000|2021-07-19 04:13:00|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|6
1626667990000|2021-07-19 04:13:10|42911.4|42891.4|42908.9|42888.9|42911.4|42891.4|42908.9|42888.9|1
1626668050000|2021-07-19 04:14:10|42907.2|42887.2|42906.4|42886.4|42907.2|42887.2|42906.4|42886.4|0
1626668060000|2021-07-19 04:14:20|42908|42888|42908|42888|42908|42888|42908|42888|1
1626668080000|2021-07-19 04:14:40|||||||||1
1626668110000|2021-07-19 04:15:10|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|3
1626668130000|2021-07-19 04:15:30|||||||||1
1626668140000|2021-07-19 04:15:40|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|0
1626668160000|2021-07-19 04:16:00|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|0
1626668200000|2021-07-19 04:16:40|42898.9|42878.9|42892.2|42872.2|42898.9|42878.9|42892.2|42872.2|8
1626668220000|2021-07-19 04:17:00|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|0
1626668230000|2021-07-19 04:17:10|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|0
1626668250000|2021-07-19 04:17:30|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|0
1626668280000|2021-07-19 04:18:00|||||||||2
1626668290000|2021-07-19 04:18:10|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|1
1626668320000|2021-07-19 04:18:40|42882.2|42862.2|42881.4|42861.4|42882.2|42862.2|42881.4|42861.4|0
1626668350000|2021-07-19 04:19:10|42880.5|42860.5|42878.9|42858.9|42880.5|42860.5|42878.9|42858.9|3
1626668390000|2021-07-19 04:19:50|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|0
1626668400000|2021-07-19 04:20:00|||||||||4
1626668430000|2021-07-19 04:20:30|42875.5|42855.5|42876.4|42856.4|42876.4|42856.4|42875.5|42855.5|3
1626668470000|2021-07-19 04:21:10|42875.5|42855.5|42873.9|42853.9|42875.5|42855.5|42873.9|42853.9|1
1626668480000|2021-07-19 04:21:20|42872.2|42852.2|42871.4|42851.4|42872.2|42852.2|42871.4|42851.4|1
1626668500000|2021-07-19 04:21:40|||||||||1
1626668510000|2021-07-19 04:21:50|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|4
1626668550000|2021-07-19 04:22:30|||||||||1
1626668570000|2021-07-19 04:22:50|42868.9|42848.9|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|1
1626668600000|2021-07-19 04:23:20|||||||||1
1626668610000|2021-07-19 04:23:30|||||||||1
1626668630000|2021-07-19 04:23:50|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|1
1626668660000|2021-07-19 04:24:20|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|1
1626668670000|2021-07-19 04:24:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1626668690000|2021-07-19 04:24:50|||||||||1
1626668700000|2021-07-19 04:25:00|||||||||2
1626668710000|2021-07-19 04:25:10|||||||||1
1626668730000|2021-07-19 04:25:30|42870.5|42850.5|42871.4|42851.4|42871.4|42851.4|42870.5|42850.5|2
1626668750000|2021-07-19 04:25:50|||||||||1
1626668780000|2021-07-19 04:26:20|42873|42853|42873.9|42853.9|42873.9|42853.9|42873|42853|0
1626668800000|2021-07-19 04:26:40|42873|42853|42871.4|42851.4|42873|42853|42871.4|42851.4|0
1626668820000|2021-07-19 04:27:00|42873|42853|42873.9|42853.9|42873.9|42853.9|42873|42853|3
1626668860000|2021-07-19 04:27:40|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|3
1626668870000|2021-07-19 04:27:50|||||||||1
1626668930000|2021-07-19 04:28:50|42879.7|42859.7|42881.4|42861.4|42881.4|42861.4|42879.7|42859.7|3
1626668940000|2021-07-19 04:29:00|||||||||1
1626668950000|2021-07-19 04:29:10|||||||||1
1626668980000|2021-07-19 04:29:40|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|3
1626668990000|2021-07-19 04:29:50|42886.4|42866.4|42886.4|42866.4|42888|42868|42886.4|42866.4|4
1626669000000|2021-07-19 04:30:00|42888|42868|42886.4|42866.4|42888.9|42868.9|42886.4|42866.4|2
1626669010000|2021-07-19 04:30:10|||||||||1
1626669020000|2021-07-19 04:30:20|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|0
1626669050000|2021-07-19 04:30:50|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|4
1626669060000|2021-07-19 04:31:00|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|0
1626669070000|2021-07-19 04:31:10|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|2
1626669110000|2021-07-19 04:31:50|||||||||4
1626669120000|2021-07-19 04:32:00|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|42872.2|42852.2|1
1626669130000|2021-07-19 04:32:10|42871.4|42851.4|42866.4|42846.4|42871.4|42851.4|42866.4|42846.4|5
1626669140000|2021-07-19 04:32:20|42868|42848|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|0
1626669160000|2021-07-19 04:32:40|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|1
1626669180000|2021-07-19 04:33:00|42868.9|42848.9|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|1
1626669190000|2021-07-19 04:33:10|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|2
1626669220000|2021-07-19 04:33:40|||||||||6
1626669230000|2021-07-19 04:33:50|42862.2|42842.2|42861.4|42841.4|42862.2|42842.2|42859.7|42839.7|1
1626669240000|2021-07-19 04:34:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1626669260000|2021-07-19 04:34:20|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|42859.7|42839.7|1
1626669270000|2021-07-19 04:34:30|42858.9|42838.9|42856.4|42836.4|42859.7|42839.7|42856.4|42836.4|5
1626669280000|2021-07-19 04:34:40|42858|42838|42858|42838|42858|42838|42858|42838|0
1626669290000|2021-07-19 04:34:50|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1626669310000|2021-07-19 04:35:10|42857.2|42837.2|42858.9|42838.9|42858.9|42838.9|42857.2|42837.2|4
1626669350000|2021-07-19 04:35:50|||||||||1
1626669370000|2021-07-19 04:36:10|||||||||1
1626669380000|2021-07-19 04:36:20|42859.7|42839.7|42860.5|42840.5|42860.5|42840.5|42858.9|42838.9|1
1626669390000|2021-07-19 04:36:30|42861.4|42841.4|42858.9|42838.9|42861.4|42841.4|42858.9|42838.9|1
1626669400000|2021-07-19 04:36:40|42860.5|42840.5|42861.4|42841.4|42861.4|42841.4|42860.5|42840.5|0
1626669410000|2021-07-19 04:36:50|||||||||1
1626669430000|2021-07-19 04:37:10|42859.7|42839.7|42861.4|42841.4|42861.4|42841.4|42858.9|42838.9|4
1626669500000|2021-07-19 04:38:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|1
1626669520000|2021-07-19 04:38:40|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|6
1626669540000|2021-07-19 04:39:00|||||||||1
1626669600000|2021-07-19 04:40:00|42859.7|42839.7|42858.9|42838.9|42859.7|42839.7|42858.9|42838.9|2
1626669610000|2021-07-19 04:40:10|42858|42838|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|3
1626669620000|2021-07-19 04:40:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1626669640000|2021-07-19 04:40:40|42857.2|42837.2|42856.4|42836.4|42857.2|42837.2|42856.4|42836.4|0
1626669660000|2021-07-19 04:41:00|42853.9|42833.9|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|2
1626669720000|2021-07-19 04:42:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|2
1626669730000|2021-07-19 04:42:10|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|8
1626669840000|2021-07-19 04:44:00|||||||||3
1626669880000|2021-07-19 04:44:40|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|1
1626669890000|2021-07-19 04:44:50|42852.2|42832.2|42851.4|42831.4|42852.2|42832.2|42851.4|42831.4|1
1626669900000|2021-07-19 04:45:00|||||||||4
1626669920000|2021-07-19 04:45:20|||||||||1
1626669930000|2021-07-19 04:45:30|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|6
1626669940000|2021-07-19 04:45:40|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|1
1626669950000|2021-07-19 04:45:50|42848|42828|42843.9|42823.9|42848|42828|42843.9|42823.9|1
1626669960000|2021-07-19 04:46:00|42838.9|42818.9|42831.4|42811.4|42838.9|42818.9|42831.4|42811.4|7
1626669970000|2021-07-19 04:46:10|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|4
1626669980000|2021-07-19 04:46:20|42834.7|42814.7|42836.4|42816.4|42836.4|42816.4|42834.7|42814.7|1
1626670020000|2021-07-19 04:47:00|||||||||1
1626670040000|2021-07-19 04:47:20|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|4
1626670050000|2021-07-19 04:47:30|||||||||1
1626670070000|2021-07-19 04:47:50|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|0
1626670090000|2021-07-19 04:48:10|||||||||2
1626670120000|2021-07-19 04:48:40|||||||||1
1626670130000|2021-07-19 04:48:50|||||||||1
1626670140000|2021-07-19 04:49:00|||||||||3
1626670160000|2021-07-19 04:49:20|||||||||2
1626670170000|2021-07-19 04:49:30|42844.7|42824.7|42846.4|42826.4|42846.4|42826.4|42844.7|42824.7|2
1626670180000|2021-07-19 04:49:40|42847.2|42827.2|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|2
1626670190000|2021-07-19 04:49:50|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|1
1626670220000|2021-07-19 04:50:20|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|1
1626670230000|2021-07-19 04:50:30|42854.7|42834.7|42851.4|42831.4|42854.7|42834.7|42851.4|42831.4|0
1626670240000|2021-07-19 04:50:40|42852.2|42832.2|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|2
1626670250000|2021-07-19 04:50:50|42851.4|42831.4|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|0
1626670290000|2021-07-19 04:51:30|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|1
1626670300000|2021-07-19 04:51:40|42853|42833|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|0
1626670310000|2021-07-19 04:51:50|42852.2|42832.2|42851.4|42831.4|42852.2|42832.2|42851.4|42831.4|0
1626670320000|2021-07-19 04:52:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|0
1626670330000|2021-07-19 04:52:10|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|7
1626670340000|2021-07-19 04:52:20|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|1
1626670350000|2021-07-19 04:52:30|42852.2|42832.2|42852.2|42832.2|42852.2|42832.2|42852.2|42832.2|0
1626670360000|2021-07-19 04:52:40|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1626670380000|2021-07-19 04:53:00|42852.2|42832.2|42848.9|42828.9|42853.9|42833.9|42848.9|42828.9|5
1626670420000|2021-07-19 04:53:40|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|2
1626670430000|2021-07-19 04:53:50|42848|42828|42848.9|42828.9|42848.9|42828.9|42848|42828|0
1626670440000|2021-07-19 04:54:00|42846.4|42826.4|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|1
1626670450000|2021-07-19 04:54:10|42848|42828|42848.9|42828.9|42848.9|42828.9|42848|42828|0
1626670490000|2021-07-19 04:54:50|||||||||2
1626670500000|2021-07-19 04:55:00|42850.5|42830.5|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|0
1626670520000|2021-07-19 04:55:20|||||||||1
1626670540000|2021-07-19 04:55:40|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1626670610000|2021-07-19 04:56:50|||||||||1
1626670620000|2021-07-19 04:57:00|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|1
1626670630000|2021-07-19 04:57:10|42846.4|42826.4|42844.7|42824.7|42846.4|42826.4|42844.7|42824.7|1
1626670640000|2021-07-19 04:57:20|42843.9|42823.9|42838.9|42818.9|42843.9|42823.9|42838.9|42818.9|4
1626670650000|2021-07-19 04:57:30|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|1
1626670660000|2021-07-19 04:57:40|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|1
1626670690000|2021-07-19 04:58:10|42833|42813|42833.9|42813.9|42833.9|42813.9|42833|42813|4
1626670720000|2021-07-19 04:58:40|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|5
1626670730000|2021-07-19 04:58:50|42838|42818|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1626670740000|2021-07-19 04:59:00|42838|42818|42838.9|42818.9|42838.9|42818.9|42838|42818|1
1626670760000|2021-07-19 04:59:20|42836.4|42816.4|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|2
1626670800000|2021-07-19 05:00:00|42838|42818|42836.4|42816.4|42838.1|42818.1|42836.4|42816.4|5
1626670820000|2021-07-19 05:00:20|42833.1|42813.1|42831.4|42811.4|42833.1|42813.1|42831.4|42811.4|2
1626670830000|2021-07-19 05:00:30|42830.5|42810.5|42828.9|42808.9|42830.5|42810.5|42828.9|42808.9|2
1626670850000|2021-07-19 05:00:50|42827.2|42807.2|42826.4|42806.4|42827.2|42807.2|42826.4|42806.4|2
1626670860000|2021-07-19 05:01:00|||||||||2
1626670900000|2021-07-19 05:01:40|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|5
1626670920000|2021-07-19 05:02:00|42826.4|42806.4|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|1
1626670950000|2021-07-19 05:02:30|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|1
1626670970000|2021-07-19 05:02:50|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|1
1626671010000|2021-07-19 05:03:30|42822.2|42802.2|42821.4|42801.4|42822.2|42802.2|42821.4|42801.4|1
1626671020000|2021-07-19 05:03:40|||||||||1
1626671030000|2021-07-19 05:03:50|42822.2|42802.2|42823.9|42803.9|42823.9|42803.9|42822.2|42802.2|3
1626671040000|2021-07-19 05:04:00|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42823.9|42803.9|2
1626671050000|2021-07-19 05:04:10|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|1
1626671060000|2021-07-19 05:04:20|42833|42813|42833.9|42813.9|42833.9|42813.9|42833|42813|4
1626671070000|2021-07-19 05:04:30|42835.5|42815.5|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|0
1626671080000|2021-07-19 05:04:40|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|2
1626671130000|2021-07-19 05:05:30|42837.2|42817.2|42833.9|42813.9|42837.2|42817.2|42833.9|42813.9|4
1626671160000|2021-07-19 05:06:00|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|5
1626671170000|2021-07-19 05:06:10|42833.9|42813.9|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|0
1626671180000|2021-07-19 05:06:20|||||||||5
1626671190000|2021-07-19 05:06:30|42837.2|42817.2|42843|42823|42843|42823|42837.2|42817.2|4
1626671200000|2021-07-19 05:06:40|42844.6|42824.6|42848.9|42828.9|42848.9|42828.9|42844.6|42824.6|0
1626671210000|2021-07-19 05:06:50|42851.4|42831.4|42858|42838|42858|42838|42851.4|42831.4|6
1626671220000|2021-07-19 05:07:00|42860.5|42840.5|42863.9|42843.9|42863.9|42843.9|42860.5|42840.5|0
1626671230000|2021-07-19 05:07:10|42861.4|42841.4|42868|42848|42868|42848|42861.4|42841.4|3
1626671250000|2021-07-19 05:07:30|42866.4|42846.4|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|2
1626671270000|2021-07-19 05:07:50|42866.4|42846.4|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|1
1626671280000|2021-07-19 05:08:00|42873|42853|42875.5|42855.5|42875.5|42855.5|42873|42853|2
1626671290000|2021-07-19 05:08:10|42873.9|42853.9|42868.9|42848.9|42873.9|42853.9|42868.9|42848.9|5
1626671300000|2021-07-19 05:08:20|42867.2|42847.2|42866.4|42846.4|42867.2|42847.2|42866.4|42846.4|0
1626671310000|2021-07-19 05:08:30|42865.5|42845.5|42861.4|42841.4|42865.5|42845.5|42861.4|42841.4|1
1626671320000|2021-07-19 05:08:40|42859.7|42839.7|42848.9|42828.9|42859.7|42839.7|42848.9|42828.9|8
1626671330000|2021-07-19 05:08:50|42846.4|42826.4|42841.4|42821.4|42846.4|42826.4|42841.4|42821.4|3
1626671340000|2021-07-19 05:09:00|42843.9|42823.9|42843.9|42823.9|42846.4|42826.4|42843.9|42823.9|6
1626671350000|2021-07-19 05:09:10|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|4
1626671360000|2021-07-19 05:09:20|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|3
1626671390000|2021-07-19 05:09:50|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|1
1626671410000|2021-07-19 05:10:10|42850.5|42830.5|42848.9|42828.9|42850.5|42830.5|42848.9|42828.9|2
1626671420000|2021-07-19 05:10:20|42847.2|42827.2|42846.4|42826.4|42847.2|42827.2|42846.4|42826.4|0
1626671430000|2021-07-19 05:10:30|42847.2|42827.2|42846.4|42826.4|42847.2|42827.2|42846.4|42826.4|2
1626671450000|2021-07-19 05:10:50|||||||||3
1626671460000|2021-07-19 05:11:00|||||||||1
1626671490000|2021-07-19 05:11:30|42843.9|42823.9|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|4
1626671500000|2021-07-19 05:11:40|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|2
1626671510000|2021-07-19 05:11:50|42839.7|42819.7|42836.4|42816.4|42839.7|42819.7|42836.4|42816.4|0
1626671520000|2021-07-19 05:12:00|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|1
1626671540000|2021-07-19 05:12:20|42840.5|42820.5|42841.4|42821.4|42841.4|42821.4|42840.5|42820.5|3
1626671550000|2021-07-19 05:12:30|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|1
1626671560000|2021-07-19 05:12:40|||||||||1
1626671580000|2021-07-19 05:13:00|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|5
1626671590000|2021-07-19 05:13:10|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|0
1626671620000|2021-07-19 05:13:40|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|0
1626671640000|2021-07-19 05:14:00|42832.2|42812.2|42831.4|42811.4|42832.2|42812.2|42831.4|42811.4|1
1626671660000|2021-07-19 05:14:20|42828.9|42808.9|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|2
1626671670000|2021-07-19 05:14:30|42828.9|42808.9|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|1
1626671680000|2021-07-19 05:14:40|||||||||1
1626671690000|2021-07-19 05:14:50|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|3
1626671700000|2021-07-19 05:15:00|||||||||1
1626671710000|2021-07-19 05:15:10|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1626671720000|2021-07-19 05:15:20|42837.2|42817.2|42833.9|42813.9|42837.2|42817.2|42833.9|42813.9|2
1626671750000|2021-07-19 05:15:50|42836.4|42816.4|42833.9|42813.9|42836.4|42816.4|42833.9|42813.9|2
1626671760000|2021-07-19 05:16:00|42835.5|42815.5|42833.9|42813.9|42835.5|42815.5|42833.9|42813.9|2
1626671770000|2021-07-19 05:16:10|42831.4|42811.4|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|0
1626671780000|2021-07-19 05:16:20|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42829.7|42809.7|1
1626671790000|2021-07-19 05:16:30|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|2
1626671820000|2021-07-19 05:17:00|42832.2|42812.2|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|3
1626671850000|2021-07-19 05:17:30|42835.5|42815.5|42836.4|42816.4|42836.4|42816.4|42835.5|42815.5|0
1626671870000|2021-07-19 05:17:50|42834.6|42814.6|42831.4|42811.4|42834.6|42814.6|42831.4|42811.4|1
1626671900000|2021-07-19 05:18:20|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|4
1626671910000|2021-07-19 05:18:30|42833.9|42813.9|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|1
1626671920000|2021-07-19 05:18:40|||||||||7
1626671930000|2021-07-19 05:18:50|42833|42813|42836.4|42816.4|42836.4|42816.4|42833|42813|1
1626671940000|2021-07-19 05:19:00|42833.9|42813.9|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|1
1626671950000|2021-07-19 05:19:10|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|2
1626671960000|2021-07-19 05:19:20|42837.2|42817.2|42833.9|42813.9|42837.2|42817.2|42833.9|42813.9|2
1626671970000|2021-07-19 05:19:30|||||||||1
1626671990000|2021-07-19 05:19:50|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|0
1626672000000|2021-07-19 05:20:00|42833.9|42813.9|42838.9|42818.9|42838.9|42818.9|42833.9|42813.9|2
1626672010000|2021-07-19 05:20:10|||||||||3
1626672030000|2021-07-19 05:20:30|42837.2|42817.2|42831.4|42811.4|42837.2|42817.2|42831.4|42811.4|2
1626672040000|2021-07-19 05:20:40|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|1
1626672050000|2021-07-19 05:20:50|||||||||1
1626672060000|2021-07-19 05:21:00|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|4
1626672070000|2021-07-19 05:21:10|42828.9|42808.9|42831.4|42811.4|42831.4|42811.4|42828.9|42808.9|2
1626672080000|2021-07-19 05:21:20|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|0
1626672090000|2021-07-19 05:21:30|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|0
1626672100000|2021-07-19 05:21:40|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|2
1626672110000|2021-07-19 05:21:50|42828.9|42808.9|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|1
1626672120000|2021-07-19 05:22:00|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42827.2|42807.2|1
1626672130000|2021-07-19 05:22:10|42827.2|42807.2|42826.4|42806.4|42827.2|42807.2|42826.4|42806.4|0
1626672140000|2021-07-19 05:22:20|42824.7|42804.7|42823.9|42803.9|42824.7|42804.7|42823.9|42803.9|2
1626672150000|2021-07-19 05:22:30|42825.5|42805.5|42826.4|42806.4|42826.4|42806.4|42825.5|42805.5|5
1626672180000|2021-07-19 05:23:00|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|3
1626672190000|2021-07-19 05:23:10|42827.2|42807.2|42828.9|42808.9|42829.7|42809.7|42826.4|42806.4|4
1626672210000|2021-07-19 05:23:30|42829.7|42809.7|42828|42808|42831.4|42811.4|42828|42808|1
1626672220000|2021-07-19 05:23:40|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|1
1626672230000|2021-07-19 05:23:50|42823.9|42803.9|42825.5|42805.5|42826.4|42806.4|42823.9|42803.9|1
1626672240000|2021-07-19 05:24:00|42826.4|42806.4|42821.4|42801.4|42826.4|42806.4|42821.4|42801.4|6
1626672280000|2021-07-19 05:24:40|42819.7|42799.7|42821.4|42801.4|42821.4|42801.4|42819.7|42799.7|2
1626672300000|2021-07-19 05:25:00|42818.9|42798.9|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|3
1626672310000|2021-07-19 05:25:10|42818.1|42798.1|42818.9|42798.9|42818.9|42798.9|42818.1|42798.1|2
1626672320000|2021-07-19 05:25:20|42820.5|42800.5|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|1
1626672340000|2021-07-19 05:25:40|42817.2|42797.2|42816.4|42796.4|42817.2|42797.2|42816.4|42796.4|0
1626672350000|2021-07-19 05:25:50|42818|42798|42818.9|42798.9|42818.9|42798.9|42818|42798|0
1626672360000|2021-07-19 05:26:00|42817.2|42797.2|42816.4|42796.4|42817.2|42797.2|42816.4|42796.4|0
1626672380000|2021-07-19 05:26:20|42819.6|42799.6|42818.9|42798.9|42819.6|42799.6|42818.9|42798.9|6
1626672400000|2021-07-19 05:26:40|42816.4|42796.4|42820.5|42800.5|42820.5|42800.5|42816.4|42796.4|3
1626672410000|2021-07-19 05:26:50|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|1
1626672420000|2021-07-19 05:27:00|||||||||1
1626672430000|2021-07-19 05:27:10|||||||||3
1626672440000|2021-07-19 05:27:20|||||||||1
1626672480000|2021-07-19 05:28:00|||||||||3
1626672500000|2021-07-19 05:28:20|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|1
1626672510000|2021-07-19 05:28:30|42815.5|42795.5|42816.4|42796.4|42816.4|42796.4|42814.7|42794.7|4
1626672530000|2021-07-19 05:28:50|42815.5|42795.5|42813.9|42793.9|42815.5|42795.5|42813.9|42793.9|2
1626672540000|2021-07-19 05:29:00|42815.5|42795.5|42816.4|42796.4|42816.4|42796.4|42815.5|42795.5|1
1626672550000|2021-07-19 05:29:10|42813.9|42793.9|42813.9|42793.9|42816.4|42796.4|42812.2|42792.2|2
1626672560000|2021-07-19 05:29:20|42815.5|42795.5|42816.4|42796.4|42816.4|42796.4|42815.5|42795.5|5
1626672570000|2021-07-19 05:29:30|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|0
1626672600000|2021-07-19 05:30:00|42814.7|42794.7|42811.4|42791.4|42818.9|42798.9|42811.4|42791.4|36
1626672610000|2021-07-19 05:30:10|42804.7|42784.7|42813|42793|42813|42793|42804.7|42784.7|29
1626672620000|2021-07-19 05:30:20|42815.5|42795.5|42816.4|42796.4|42816.4|42796.4|42815.5|42795.5|5
1626672630000|2021-07-19 05:30:30|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|1
1626672640000|2021-07-19 05:30:40|42816.4|42796.4|42821.4|42801.4|42821.4|42801.4|42816.4|42796.4|8
1626672650000|2021-07-19 05:30:50|42823|42803|42828.9|42808.9|42828.9|42808.9|42823|42803|9
1626672660000|2021-07-19 05:31:00|42831.4|42811.4|42833.9|42813.9|42835.5|42815.5|42831.4|42811.4|9
1626672670000|2021-07-19 05:31:10|42835.5|42815.5|42838.9|42818.9|42842.1|42822.1|42835.5|42815.5|4
1626672680000|2021-07-19 05:31:20|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|1
1626672690000|2021-07-19 05:31:30|||||||||1
1626672700000|2021-07-19 05:31:40|42841.4|42821.4|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|6
1626672720000|2021-07-19 05:32:00|42838|42818|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1626672730000|2021-07-19 05:32:10|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|0
1626672740000|2021-07-19 05:32:20|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|0
1626672750000|2021-07-19 05:32:30|42841.4|42821.4|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|8
1626672760000|2021-07-19 05:32:40|||||||||1
1626672770000|2021-07-19 05:32:50|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|7
1626672780000|2021-07-19 05:33:00|42853|42833|42855.5|42835.5|42855.5|42835.5|42851.4|42831.4|9
1626672790000|2021-07-19 05:33:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|2
1626672800000|2021-07-19 05:33:20|42855.5|42835.5|42849.7|42829.7|42855.5|42835.5|42849.7|42829.7|12
1626672810000|2021-07-19 05:33:30|42844.7|42824.7|42843.9|42823.9|42844.7|42824.7|42843.9|42823.9|4
1626672820000|2021-07-19 05:33:40|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|1
1626672830000|2021-07-19 05:33:50|42846.4|42826.4|42848.9|42828.9|42850.5|42830.5|42846.4|42826.4|5
1626672840000|2021-07-19 05:34:00|42849.7|42829.7|42856.4|42836.4|42856.4|42836.4|42849.7|42829.7|3
1626672850000|2021-07-19 05:34:10|42858|42838|42858.9|42838.9|42861.4|42841.4|42856.4|42836.4|3
1626672870000|2021-07-19 05:34:30|42857.2|42837.2|42854.7|42834.7|42857.2|42837.2|42854.7|42834.7|4
1626672880000|2021-07-19 05:34:40|42856.4|42836.4|42851.4|42831.4|42856.4|42836.4|42851.4|42831.4|5
1626672890000|2021-07-19 05:34:50|42848.9|42828.9|42851.4|42831.4|42851.4|42831.4|42848.9|42828.9|16
1626672900000|2021-07-19 05:35:00|42853|42833|42863|42843|42863|42843|42853|42833|8
1626672910000|2021-07-19 05:35:10|42863.9|42843.9|42862.2|42842.2|42863.9|42843.9|42861.4|42841.4|1
1626672920000|2021-07-19 05:35:20|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42861.4|42841.4|3
1626672930000|2021-07-19 05:35:30|42863|42843|42861.4|42841.4|42863|42843|42861.4|42841.4|5
1626672940000|2021-07-19 05:35:40|42858.9|42838.9|42863|42843|42863|42843|42857.2|42837.2|17
1626672950000|2021-07-19 05:35:50|42864.6|42844.6|42866.4|42846.4|42866.4|42846.4|42864.6|42844.6|1
1626672960000|2021-07-19 05:36:00|42868.9|42848.9|42873.9|42853.9|42873.9|42853.9|42868.9|42848.9|14
1626672970000|2021-07-19 05:36:10|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1626672980000|2021-07-19 05:36:20|42868.9|42848.9|42867.2|42847.2|42868.9|42848.9|42867.2|42847.2|1
1626672990000|2021-07-19 05:36:30|42868.1|42848.1|42871.4|42851.4|42871.4|42851.4|42868.1|42848.1|7
1626673000000|2021-07-19 05:36:40|42873.1|42853.1|42879.7|42859.7|42879.7|42859.7|42873.1|42853.1|7
1626673010000|2021-07-19 05:36:50|42881.4|42861.4|42886.4|42866.4|42886.4|42866.4|42881.4|42861.4|11
1626673020000|2021-07-19 05:37:00|42884.7|42864.7|42881.4|42861.4|42884.7|42864.7|42881.4|42861.4|2
1626673030000|2021-07-19 05:37:10|42886.4|42866.4|42881.4|42861.4|42886.4|42866.4|42881.4|42861.4|9
1626673040000|2021-07-19 05:37:20|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|6
1626673050000|2021-07-19 05:37:30|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|3
1626673060000|2021-07-19 05:37:40|42881.4|42861.4|42873.9|42853.9|42881.4|42861.4|42873.9|42853.9|9
1626673080000|2021-07-19 05:38:00|42874.7|42854.7|42874.7|42854.7|42876.4|42856.4|42874.7|42854.7|2
1626673090000|2021-07-19 05:38:10|42876.4|42856.4|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|1
1626673100000|2021-07-19 05:38:20|42881.4|42861.4|42876.4|42856.4|42881.4|42861.4|42876.4|42856.4|0
1626673110000|2021-07-19 05:38:30|42878.9|42858.9|42876.4|42856.4|42878.9|42858.9|42876.4|42856.4|0
1626673120000|2021-07-19 05:38:40|42873.9|42853.9|42876.4|42856.4|42876.4|42856.4|42871.4|42851.4|8
1626673140000|2021-07-19 05:39:00|42878|42858|42883.9|42863.9|42883.9|42863.9|42878|42858|7
1626673170000|2021-07-19 05:39:30|42886.4|42866.4|42893|42873|42893|42873|42886.4|42866.4|11
1626673190000|2021-07-19 05:39:50|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|2
1626673200000|2021-07-19 05:40:00|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|4
1626673210000|2021-07-19 05:40:10|42884.6|42864.6|42881.4|42861.4|42884.6|42864.6|42881.4|42861.4|6
1626673240000|2021-07-19 05:40:40|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|5
1626673250000|2021-07-19 05:40:50|42871.4|42851.4|42868.9|42848.9|42873.9|42853.9|42867.2|42847.2|5
1626673260000|2021-07-19 05:41:00|42870.5|42850.5|42863.9|42843.9|42878.9|42858.9|42863.9|42843.9|21
1626673270000|2021-07-19 05:41:10|42866.4|42846.4|42849.7|42829.7|42866.4|42846.4|42849.7|42829.7|19
1626673280000|2021-07-19 05:41:20|42847.2|42827.2|42841.4|42821.4|42850.5|42830.5|42840.6|42820.6|18
1626673290000|2021-07-19 05:41:30|42838.9|42818.9|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|10
1626673300000|2021-07-19 05:41:40|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42843.9|42823.9|14
1626673310000|2021-07-19 05:41:50|42851.4|42831.4|42854.7|42834.7|42854.7|42834.7|42851.4|42831.4|5
1626673320000|2021-07-19 05:42:00|42858.9|42838.9|42863.9|42843.9|42863.9|42843.9|42858.9|42838.9|4
1626673330000|2021-07-19 05:42:10|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42863.9|42843.9|0
1626673340000|2021-07-19 05:42:20|42863.1|42843.1|42859.7|42839.7|42863.1|42843.1|42859.7|42839.7|7
1626673350000|2021-07-19 05:42:30|42857.2|42837.2|42848.9|42828.9|42857.2|42837.2|42848.9|42828.9|3
1626673360000|2021-07-19 05:42:40|42847.2|42827.2|42846.4|42826.4|42847.2|42827.2|42846.4|42826.4|6
1626673370000|2021-07-19 05:42:50|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|1
1626673380000|2021-07-19 05:43:00|42846.4|42826.4|42841.4|42821.4|42846.4|42826.4|42841.4|42821.4|11
1626673390000|2021-07-19 05:43:10|||||||||3
1626673400000|2021-07-19 05:43:20|42843|42823|42843|42823|42843|42823|42843|42823|0
1626673410000|2021-07-19 05:43:30|42841.4|42821.4|42846.4|42826.4|42846.4|42826.4|42841.4|42821.4|4
1626673420000|2021-07-19 05:43:40|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|0
1626673430000|2021-07-19 05:43:50|42841.3|42821.3|42843.8|42823.8|42843.8|42823.8|42841.3|42821.3|1
1626673440000|2021-07-19 05:44:00|42841.3|42821.3|42838.8|42818.8|42841.3|42821.3|42838.8|42818.8|7
1626673450000|2021-07-19 05:44:10|42839.7|42819.7|42843|42823|42843|42823|42836.3|42816.3|9
1626673460000|2021-07-19 05:44:20|42841.3|42821.3|42843.8|42823.8|42843.8|42823.8|42841.3|42821.3|3
1626673470000|2021-07-19 05:44:30|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|1
1626673490000|2021-07-19 05:44:50|42838.8|42818.8|42836.3|42816.3|42838.8|42818.8|42836.3|42816.3|2
1626673500000|2021-07-19 05:45:00|42838.1|42818.1|42838.8|42818.8|42839.7|42819.7|42838.1|42818.1|3
1626673510000|2021-07-19 05:45:10|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|1
1626673520000|2021-07-19 05:45:20|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|7
1626673540000|2021-07-19 05:45:40|42836.3|42816.3|42841.3|42821.3|42841.3|42821.3|42836.3|42816.3|2
1626673550000|2021-07-19 05:45:50|||||||||3
1626673560000|2021-07-19 05:46:00|42843.8|42823.8|42851.3|42831.3|42851.3|42831.3|42843.8|42823.8|7
1626673570000|2021-07-19 05:46:10|42853|42833|42851.3|42831.3|42856.3|42836.3|42851.3|42831.3|6
1626673580000|2021-07-19 05:46:20|42850.5|42830.5|42848.8|42828.8|42850.5|42830.5|42848.8|42828.8|2
1626673590000|2021-07-19 05:46:30|||||||||1
1626673600000|2021-07-19 05:46:40|42848|42828|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|6
1626673610000|2021-07-19 05:46:50|42847.2|42827.2|42841.3|42821.3|42847.2|42827.2|42841.3|42821.3|4
1626673620000|2021-07-19 05:47:00|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|2
1626673630000|2021-07-19 05:47:10|42837.2|42817.2|42831.3|42811.3|42837.2|42817.2|42831.3|42811.3|6
1626673640000|2021-07-19 05:47:20|42829.7|42809.7|42823.8|42803.8|42829.7|42809.7|42823.8|42803.8|9
1626673650000|2021-07-19 05:47:30|42823|42803|42813.8|42793.8|42823|42803|42813.8|42793.8|8
1626673660000|2021-07-19 05:47:40|42813|42793|42811.3|42791.3|42813|42793|42806.3|42786.3|8
1626673670000|2021-07-19 05:47:50|42808.8|42788.8|42813.8|42793.8|42816.3|42796.3|42808.8|42788.8|5
1626673680000|2021-07-19 05:48:00|42815.5|42795.5|42806.3|42786.3|42816.3|42796.3|42806.3|42786.3|7
1626673690000|2021-07-19 05:48:10|42807.2|42787.2|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|7
1626673700000|2021-07-19 05:48:20|42807.2|42787.2|42805.5|42785.5|42808.8|42788.8|42805.5|42785.5|2
1626673710000|2021-07-19 05:48:30|42804.6|42784.6|42796.3|42776.3|42804.6|42784.6|42796.3|42776.3|5
1626673720000|2021-07-19 05:48:40|42794.7|42774.7|42783.8|42763.8|42794.7|42774.7|42783.8|42763.8|17
1626673730000|2021-07-19 05:48:50|42781.3|42761.3|42786.3|42766.3|42786.3|42766.3|42781.3|42761.3|5
1626673740000|2021-07-19 05:49:00|42783.8|42763.8|42786.3|42766.3|42786.3|42766.3|42783.8|42763.8|12
1626673750000|2021-07-19 05:49:10|42788|42768|42788.8|42768.8|42791.3|42771.3|42788|42768|0
1626673760000|2021-07-19 05:49:20|42786.3|42766.3|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|2
1626673770000|2021-07-19 05:49:30|42791.3|42771.3|42796.3|42776.3|42796.3|42776.3|42791.3|42771.3|2
1626673780000|2021-07-19 05:49:40|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|7
1626673790000|2021-07-19 05:49:50|42801.3|42781.3|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|1
1626673800000|2021-07-19 05:50:00|42799.7|42779.7|42803.8|42783.8|42808.8|42788.8|42798.8|42778.8|36
1626673810000|2021-07-19 05:50:10|42800.5|42780.5|42803|42783|42805.5|42785.5|42799.6|42779.6|10
1626673820000|2021-07-19 05:50:20|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|0
1626673830000|2021-07-19 05:50:30|42806.3|42786.3|42803|42783|42806.3|42786.3|42803|42783|1
1626673840000|2021-07-19 05:50:40|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42799.7|42779.7|4
1626673850000|2021-07-19 05:50:50|42799.7|42779.7|42797.2|42777.2|42799.7|42779.7|42797.2|42777.2|2
1626673860000|2021-07-19 05:51:00|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|5
1626673870000|2021-07-19 05:51:10|42794.7|42774.7|42789.7|42769.7|42794.7|42774.7|42789.7|42769.7|6
1626673880000|2021-07-19 05:51:20|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|7
1626673890000|2021-07-19 05:51:30|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|0
1626673900000|2021-07-19 05:51:40|||||||||6
1626673910000|2021-07-19 05:51:50|42793|42773|42796.3|42776.3|42798|42778|42793|42773|2
1626673920000|2021-07-19 05:52:00|42798.8|42778.8|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|1
1626673930000|2021-07-19 05:52:10|42798|42778|42796.3|42776.3|42798|42778|42796.3|42776.3|2
1626673940000|2021-07-19 05:52:20|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|1
1626673950000|2021-07-19 05:52:30|42803|42783|42803|42783|42803|42783|42803|42783|0
1626673970000|2021-07-19 05:52:50|42805.5|42785.5|42806.3|42786.3|42806.3|42786.3|42805.5|42785.5|6
1626673980000|2021-07-19 05:53:00|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|10
1626674000000|2021-07-19 05:53:20|42811.3|42791.3|42806.3|42786.3|42811.3|42791.3|42806.3|42786.3|0
1626674010000|2021-07-19 05:53:30|42804.7|42784.7|42801.3|42781.3|42804.7|42784.7|42801.3|42781.3|4
1626674020000|2021-07-19 05:53:40|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|2
1626674030000|2021-07-19 05:53:50|42800.5|42780.5|42803|42783|42803|42783|42796.3|42776.3|7
1626674040000|2021-07-19 05:54:00|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|0
1626674050000|2021-07-19 05:54:10|42802.2|42782.2|42803.8|42783.8|42803.8|42783.8|42802.2|42782.2|4
1626674060000|2021-07-19 05:54:20|42802.2|42782.2|42798.8|42778.8|42802.2|42782.2|42798.8|42778.8|2
1626674070000|2021-07-19 05:54:30|42797.2|42777.2|42800.5|42780.5|42800.5|42780.5|42797.2|42777.2|4
1626674090000|2021-07-19 05:54:50|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|2
1626674100000|2021-07-19 05:55:00|42806.3|42786.3|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|2
1626674110000|2021-07-19 05:55:10|42810.5|42790.5|42808.8|42788.8|42810.5|42790.5|42806.3|42786.3|4
1626674120000|2021-07-19 05:55:20|42809.7|42789.7|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1626674130000|2021-07-19 05:55:30|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|8
1626674140000|2021-07-19 05:55:40|42816.3|42796.3|42817.2|42797.2|42817.2|42797.2|42816.3|42796.3|4
1626674150000|2021-07-19 05:55:50|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|0
1626674160000|2021-07-19 05:56:00|42820.5|42800.5|42821.3|42801.3|42821.3|42801.3|42820.5|42800.5|1
1626674180000|2021-07-19 05:56:20|42823.8|42803.8|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|1
1626674190000|2021-07-19 05:56:30|42823|42803|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|1
1626674200000|2021-07-19 05:56:40|42823.8|42803.8|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|3
1626674210000|2021-07-19 05:56:50|42819.7|42799.7|42818.8|42798.8|42819.7|42799.7|42818.8|42798.8|4
1626674220000|2021-07-19 05:57:00|42817.2|42797.2|42816.3|42796.3|42817.2|42797.2|42816.3|42796.3|0
1626674230000|2021-07-19 05:57:10|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|42809.7|42789.7|4
1626674240000|2021-07-19 05:57:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42810.5|42790.5|5
1626674250000|2021-07-19 05:57:30|42813|42793|42813|42793|42813|42793|42813|42793|0
1626674260000|2021-07-19 05:57:40|42816.3|42796.3|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|7
1626674280000|2021-07-19 05:58:00|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|1
1626674290000|2021-07-19 05:58:10|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|2
1626674300000|2021-07-19 05:58:20|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|2
1626674310000|2021-07-19 05:58:30|42826.3|42806.3|42821.3|42801.3|42826.3|42806.3|42821.3|42801.3|0
1626674320000|2021-07-19 05:58:40|||||||||2
1626674330000|2021-07-19 05:58:50|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|1
1626674340000|2021-07-19 05:59:00|42822.2|42802.2|42816.3|42796.3|42822.2|42802.2|42816.3|42796.3|4
1626674350000|2021-07-19 05:59:10|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813|42793|6
1626674360000|2021-07-19 05:59:20|42815.5|42795.5|42818|42798|42818|42798|42815.5|42795.5|0
1626674370000|2021-07-19 05:59:30|42816.3|42796.3|42818.8|42798.8|42821.3|42801.3|42816.3|42796.3|2
1626674380000|2021-07-19 05:59:40|||||||||2
1626674400000|2021-07-19 06:00:00|42816.3|42796.3|42803.8|42783.8|42816.3|42796.3|42799.7|42779.7|22
1626674410000|2021-07-19 06:00:10|42805.5|42785.5|42813.8|42793.8|42813.8|42793.8|42805.5|42785.5|3
1626674420000|2021-07-19 06:00:20|42815.5|42795.5|42818.8|42798.8|42818.8|42798.8|42813.8|42793.8|5
1626674430000|2021-07-19 06:00:30|42821.3|42801.3|42825.5|42805.5|42828|42808|42821.3|42801.3|8
1626674440000|2021-07-19 06:00:40|42826.3|42806.3|42830.5|42810.5|42833|42813|42826.3|42806.3|5
1626674450000|2021-07-19 06:00:50|42833|42813|42833.8|42813.8|42833.8|42813.8|42833|42813|2
1626674460000|2021-07-19 06:01:00|42836.3|42816.3|42843.8|42823.8|42843.8|42823.8|42836.3|42816.3|12
1626674470000|2021-07-19 06:01:10|42841.3|42821.3|42834.7|42814.7|42841.3|42821.3|42834.7|42814.7|12
1626674480000|2021-07-19 06:01:20|42836.3|42816.3|42838.8|42818.8|42838.8|42818.8|42836.3|42816.3|3
1626674490000|2021-07-19 06:01:30|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|4
1626674500000|2021-07-19 06:01:40|42843|42823|42841.3|42821.3|42843.8|42823.8|42841.3|42821.3|2
1626674510000|2021-07-19 06:01:50|42839.7|42819.7|42837.2|42817.2|42839.7|42819.7|42837.2|42817.2|0
1626674520000|2021-07-19 06:02:00|42838.8|42818.8|42836.3|42816.3|42838.8|42818.8|42833.8|42813.8|11
1626674530000|2021-07-19 06:02:10|42834.7|42814.7|42834.7|42814.7|42836.3|42816.3|42833.8|42813.8|6
1626674540000|2021-07-19 06:02:20|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42828.8|42808.8|6
1626674550000|2021-07-19 06:02:30|42836.3|42816.3|42838.8|42818.8|42838.8|42818.8|42836.3|42816.3|2
1626674560000|2021-07-19 06:02:40|42839.7|42819.7|42833.8|42813.8|42839.7|42819.7|42833.8|42813.8|7
1626674570000|2021-07-19 06:02:50|42836.3|42816.3|42838.8|42818.8|42838.8|42818.8|42836.3|42816.3|9
1626674580000|2021-07-19 06:03:00|42840.5|42820.5|42838.8|42818.8|42841.3|42821.3|42838.8|42818.8|2
1626674590000|2021-07-19 06:03:10|42840.5|42820.5|42836.3|42816.3|42840.5|42820.5|42836.3|42816.3|3
1626674600000|2021-07-19 06:03:20|42833.8|42813.8|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|3
1626674610000|2021-07-19 06:03:30|42828.8|42808.8|42827.2|42807.2|42828.8|42808.8|42827.2|42807.2|0
1626674620000|2021-07-19 06:03:40|42826.3|42806.3|42828.8|42808.8|42831.3|42811.3|42826.3|42806.3|3
1626674630000|2021-07-19 06:03:50|42830.5|42810.5|42826.3|42806.3|42830.5|42810.5|42826.3|42806.3|3
1626674640000|2021-07-19 06:04:00|42821.3|42801.3|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|5
1626674650000|2021-07-19 06:04:10|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42827.2|42807.2|1
1626674670000|2021-07-19 06:04:30|42835.5|42815.5|42843.8|42823.8|42843.8|42823.8|42835.5|42815.5|7
1626674680000|2021-07-19 06:04:40|42842.2|42822.2|42838.8|42818.8|42842.2|42822.2|42838.1|42818.1|6
1626674690000|2021-07-19 06:04:50|42836.3|42816.3|42843.8|42823.8|42843.8|42823.8|42833.8|42813.8|12
1626674700000|2021-07-19 06:05:00|42844.7|42824.7|42841.3|42821.3|42844.7|42824.7|42841.3|42821.3|1
1626674710000|2021-07-19 06:05:10|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|0
1626674720000|2021-07-19 06:05:20|||||||||2
1626674730000|2021-07-19 06:05:30|42842.2|42822.2|42841.3|42821.3|42842.2|42822.2|42841.3|42821.3|0
1626674740000|2021-07-19 06:05:40|||||||||3
1626674750000|2021-07-19 06:05:50|42839.7|42819.7|42838.8|42818.8|42839.7|42819.7|42838.8|42818.8|0
1626674760000|2021-07-19 06:06:00|42841.3|42821.3|42848|42828|42848|42828|42841.3|42821.3|10
1626674770000|2021-07-19 06:06:10|42848.8|42828.8|42851.3|42831.3|42851.3|42831.3|42848.8|42828.8|1
1626674780000|2021-07-19 06:06:20|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|8
1626674790000|2021-07-19 06:06:30|42847.2|42827.2|42851.3|42831.3|42851.3|42831.3|42847.2|42827.2|2
1626674800000|2021-07-19 06:06:40|42849.7|42829.7|42851.3|42831.3|42851.3|42831.3|42849.7|42829.7|1
1626674810000|2021-07-19 06:06:50|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|0
1626674820000|2021-07-19 06:07:00|42849.7|42829.7|42851.3|42831.3|42851.3|42831.3|42848.8|42828.8|6
1626674830000|2021-07-19 06:07:10|42853.8|42833.8|42851.3|42831.3|42853.8|42833.8|42851.3|42831.3|1
1626674840000|2021-07-19 06:07:20|42849.7|42829.7|42846.3|42826.3|42851.3|42831.3|42846.3|42826.3|4
1626674850000|2021-07-19 06:07:30|42848.1|42828.1|42846.3|42826.3|42851.3|42831.3|42846.3|42826.3|12
1626674860000|2021-07-19 06:07:40|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|6
1626674870000|2021-07-19 06:07:50|42845.5|42825.5|42844.7|42824.7|42846.3|42826.3|42844.7|42824.7|7
1626674880000|2021-07-19 06:08:00|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|0
1626674890000|2021-07-19 06:08:10|42838.8|42818.8|42839.7|42819.7|42841.3|42821.3|42838.8|42818.8|10
1626674900000|2021-07-19 06:08:20|42838.1|42818.1|42836.3|42816.3|42838.1|42818.1|42836.3|42816.3|3
1626674910000|2021-07-19 06:08:30|42834.7|42814.7|42831.3|42811.3|42834.7|42814.7|42831.3|42811.3|4
1626674920000|2021-07-19 06:08:40|42829.7|42809.7|42829.7|42809.7|42831.3|42811.3|42828.1|42808.1|2
1626674930000|2021-07-19 06:08:50|42831.3|42811.3|42828|42808|42831.3|42811.3|42828|42808|7
1626674940000|2021-07-19 06:09:00|42827.1|42807.1|42821.3|42801.3|42827.1|42807.1|42821.3|42801.3|9
1626674950000|2021-07-19 06:09:10|42819.7|42799.7|42818.8|42798.8|42819.7|42799.7|42818.8|42798.8|1
1626674960000|2021-07-19 06:09:20|42818|42798|42816.3|42796.3|42818|42798|42816.3|42796.3|0
1626674970000|2021-07-19 06:09:30|42821.3|42801.3|42825.5|42805.5|42825.5|42805.5|42821.3|42801.3|6
1626674980000|2021-07-19 06:09:40|42824.7|42804.7|42823.8|42803.8|42824.7|42804.7|42823.8|42803.8|2
1626674990000|2021-07-19 06:09:50|42826.3|42806.3|42824.7|42804.7|42826.3|42806.3|42824.7|42804.7|2
1626675000000|2021-07-19 06:10:00|42823.8|42803.8|42817.2|42797.2|42828.8|42808.8|42817.2|42797.2|27
1626675010000|2021-07-19 06:10:10|42814.7|42794.7|42813.8|42793.8|42814.7|42794.7|42813.8|42793.8|1
1626675020000|2021-07-19 06:10:20|42811.3|42791.3|42811.3|42791.3|42813.8|42793.8|42806.3|42786.3|10
1626675030000|2021-07-19 06:10:30|42813|42793|42814.6|42794.6|42815.5|42795.5|42813|42793|26
1626675040000|2021-07-19 06:10:40|42813|42793|42812.2|42792.2|42814.7|42794.7|42811.3|42791.3|8
1626675050000|2021-07-19 06:10:50|42814.7|42794.7|42816.3|42796.3|42821.3|42801.3|42814.7|42794.7|0
1626675060000|2021-07-19 06:11:00|42818|42798|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|1
1626675070000|2021-07-19 06:11:10|||||||||3
1626675080000|2021-07-19 06:11:20|42823|42803|42823.8|42803.8|42823.8|42803.8|42823|42803|0
1626675090000|2021-07-19 06:11:30|42823|42803|42821.3|42801.3|42823.8|42803.8|42821.3|42801.3|2
1626675100000|2021-07-19 06:11:40|42823.8|42803.8|42818.8|42798.8|42823.8|42803.8|42818.8|42798.8|3
1626675110000|2021-07-19 06:11:50|42816.3|42796.3|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|3
1626675120000|2021-07-19 06:12:00|42818.1|42798.1|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|1
1626675130000|2021-07-19 06:12:10|42823.8|42803.8|42823.8|42803.8|42825.5|42805.5|42823.8|42803.8|28
1626675140000|2021-07-19 06:12:20|42825.5|42805.5|42826.3|42806.3|42826.3|42806.3|42825.5|42805.5|0
1626675150000|2021-07-19 06:12:30|42823.8|42803.8|42826.3|42806.3|42826.3|42806.3|42822.2|42802.2|4
1626675160000|2021-07-19 06:12:40|42825.5|42805.5|42823.8|42803.8|42825.5|42805.5|42823.8|42803.8|1
1626675170000|2021-07-19 06:12:50|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|1
1626675180000|2021-07-19 06:13:00|42822.2|42802.2|42826.3|42806.3|42828.8|42808.8|42822.2|42802.2|7
1626675190000|2021-07-19 06:13:10|42828.8|42808.8|42826.3|42806.3|42828.8|42808.8|42826.3|42806.3|1
1626675200000|2021-07-19 06:13:20|42828.8|42808.8|42826.3|42806.3|42828.8|42808.8|42826.3|42806.3|0
1626675220000|2021-07-19 06:13:40|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|4
1626675230000|2021-07-19 06:13:50|42828.8|42808.8|42826.3|42806.3|42828.8|42808.8|42826.3|42806.3|1
1626675240000|2021-07-19 06:14:00|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|16
1626675250000|2021-07-19 06:14:10|42833|42813|42833.8|42813.8|42835.5|42815.5|42831.3|42811.3|4
1626675260000|2021-07-19 06:14:20|42836.3|42816.3|42831.3|42811.3|42836.3|42816.3|42831.3|42811.3|1
1626675270000|2021-07-19 06:14:30|42836.3|42816.3|42835.5|42815.5|42836.3|42816.3|42835.5|42815.5|7
1626675280000|2021-07-19 06:14:40|42833.8|42813.8|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|13
1626675290000|2021-07-19 06:14:50|42833|42813|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|2
1626675300000|2021-07-19 06:15:00|42835.5|42815.5|42836.3|42816.3|42836.3|42816.3|42835.5|42815.5|2
1626675310000|2021-07-19 06:15:10|42831.3|42811.3|42834.7|42814.7|42836.3|42816.3|42831.3|42811.3|10
1626675320000|2021-07-19 06:15:20|42831.3|42811.3|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|6
1626675330000|2021-07-19 06:15:30|42829.7|42809.7|42831.3|42811.3|42831.3|42811.3|42829.7|42809.7|6
1626675340000|2021-07-19 06:15:40|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|0
1626675350000|2021-07-19 06:15:50|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|0
1626675360000|2021-07-19 06:16:00|||||||||4
1626675370000|2021-07-19 06:16:10|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|12
1626675380000|2021-07-19 06:16:20|42831.3|42811.3|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|20
1626675390000|2021-07-19 06:16:30|42832.2|42812.2|42836.3|42816.3|42836.3|42816.3|42832.2|42812.2|5
1626675400000|2021-07-19 06:16:40|42833.8|42813.8|42833.8|42813.8|42836.3|42816.3|42831.3|42811.3|27
1626675410000|2021-07-19 06:16:50|42834.7|42814.7|42836.3|42816.3|42836.3|42816.3|42831.3|42811.3|8
1626675420000|2021-07-19 06:17:00|42835.5|42815.5|42833.8|42813.8|42835.5|42815.5|42833.8|42813.8|10
1626675440000|2021-07-19 06:17:20|42835.5|42815.5|42836.3|42816.3|42836.3|42816.3|42835.5|42815.5|0
1626675450000|2021-07-19 06:17:30|42833.8|42813.8|42828.1|42808.1|42833.8|42813.8|42828.1|42808.1|43
1626675460000|2021-07-19 06:17:40|42827.2|42807.2|42819.7|42799.7|42827.2|42807.2|42819.7|42799.7|29
1626675470000|2021-07-19 06:17:50|42817.2|42797.2|42818|42798|42819.7|42799.7|42813.8|42793.8|11
1626675480000|2021-07-19 06:18:00|42818.8|42798.8|42813.8|42793.8|42818.8|42798.8|42813.8|42793.8|1
1626675490000|2021-07-19 06:18:10|42814.7|42794.7|42816.3|42796.3|42816.3|42796.3|42813.8|42793.8|3
1626675500000|2021-07-19 06:18:20|42818|42798|42816.3|42796.3|42818|42798|42816.3|42796.3|2
1626675510000|2021-07-19 06:18:30|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|12
1626675520000|2021-07-19 06:18:40|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42809.7|42789.7|6
1626675540000|2021-07-19 06:19:00|42809.7|42789.7|42808.8|42788.8|42811.3|42791.3|42806.3|42786.3|7
1626675550000|2021-07-19 06:19:10|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|4
1626675560000|2021-07-19 06:19:20|42809.7|42789.7|42806.3|42786.3|42811.3|42791.3|42806.3|42786.3|19
1626675570000|2021-07-19 06:19:30|42808|42788|42806.3|42786.3|42808|42788|42806.3|42786.3|4
1626675580000|2021-07-19 06:19:40|42808.8|42788.8|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|11
1626675590000|2021-07-19 06:19:50|42813|42793|42813.8|42793.8|42813.8|42793.8|42813|42793|0
1626675600000|2021-07-19 06:20:00|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|1
1626675610000|2021-07-19 06:20:10|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|0
1626675630000|2021-07-19 06:20:30|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|2
1626675640000|2021-07-19 06:20:40|42816.3|42796.3|42823.8|42803.8|42823.8|42803.8|42816.3|42796.3|2
1626675650000|2021-07-19 06:20:50|42822.2|42802.2|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|1
1626675670000|2021-07-19 06:21:10|42825.5|42805.5|42828.8|42808.8|42828.8|42808.8|42825.5|42805.5|0
1626675680000|2021-07-19 06:21:20|42829.7|42809.7|42831.3|42811.3|42831.3|42811.3|42829.7|42809.7|3
1626675690000|2021-07-19 06:21:30|42833.8|42813.8|42836.3|42816.3|42836.3|42816.3|42833.8|42813.8|0
1626675700000|2021-07-19 06:21:40|42834.7|42814.7|42836.3|42816.3|42836.3|42816.3|42834.7|42814.7|1
1626675710000|2021-07-19 06:21:50|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|6
1626675720000|2021-07-19 06:22:00|42840.5|42820.5|42843.8|42823.8|42843.8|42823.8|42838.8|42818.8|4
1626675730000|2021-07-19 06:22:10|||||||||3
1626675740000|2021-07-19 06:22:20|||||||||3
1626675750000|2021-07-19 06:22:30|42845.5|42825.5|42848.8|42828.8|42848.8|42828.8|42845.5|42825.5|7
1626675760000|2021-07-19 06:22:40|42846.3|42826.3|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|4
1626675770000|2021-07-19 06:22:50|42848.8|42828.8|42846.3|42826.3|42851.3|42831.3|42846.3|42826.3|3
1626675780000|2021-07-19 06:23:00|42843.8|42823.8|42841.3|42821.3|42843.8|42823.8|42841.3|42821.3|0
1626675790000|2021-07-19 06:23:10|42839.7|42819.7|42838.8|42818.8|42839.7|42819.7|42838.8|42818.8|0
1626675800000|2021-07-19 06:23:20|42837.2|42817.2|42833.8|42813.8|42837.2|42817.2|42833.8|42813.8|2
1626675810000|2021-07-19 06:23:30|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|1
1626675820000|2021-07-19 06:23:40|42836.3|42816.3|42838.8|42818.8|42838.8|42818.8|42833.8|42813.8|1
1626675840000|2021-07-19 06:24:00|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|42841.3|42821.3|6
1626675850000|2021-07-19 06:24:10|42843|42823|42843|42823|42843|42823|42843|42823|3
1626675860000|2021-07-19 06:24:20|42841.3|42821.3|42839.7|42819.7|42841.3|42821.3|42839.7|42819.7|3
1626675870000|2021-07-19 06:24:30|42837.2|42817.2|42836.3|42816.3|42837.2|42817.2|42836.3|42816.3|0
1626675880000|2021-07-19 06:24:40|42835.5|42815.5|42831.3|42811.3|42835.5|42815.5|42831.3|42811.3|1
1626675890000|2021-07-19 06:24:50|||||||||2
1626675900000|2021-07-19 06:25:00|42830.5|42810.5|42827.2|42807.2|42830.5|42810.5|42827.2|42807.2|1
1626675930000|2021-07-19 06:25:30|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|10
1626675940000|2021-07-19 06:25:40|42830.5|42810.5|42828.8|42808.8|42830.5|42810.5|42828.8|42808.8|2
1626675950000|2021-07-19 06:25:50|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|5
1626675960000|2021-07-19 06:26:00|||||||||1
1626675970000|2021-07-19 06:26:10|42825.5|42805.5|42821.3|42801.3|42826.3|42806.3|42821.3|42801.3|6
1626675980000|2021-07-19 06:26:20|42820.5|42800.5|42816.3|42796.3|42820.5|42800.5|42816.3|42796.3|1
1626675990000|2021-07-19 06:26:30|||||||||1
1626676000000|2021-07-19 06:26:40|42815.5|42795.5|42814.7|42794.7|42816.3|42796.3|42814.7|42794.7|2
1626676010000|2021-07-19 06:26:50|42815.5|42795.5|42816.3|42796.3|42816.3|42796.3|42815.5|42795.5|2
1626676020000|2021-07-19 06:27:00|42818|42798|42818|42798|42818|42798|42818|42798|0
1626676030000|2021-07-19 06:27:10|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42817.2|42797.2|4
1626676040000|2021-07-19 06:27:20|42820.5|42800.5|42821.3|42801.3|42821.3|42801.3|42820.5|42800.5|0
1626676060000|2021-07-19 06:27:40|42819.7|42799.7|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|1
1626676070000|2021-07-19 06:27:50|42818.8|42798.8|42818|42798|42818.8|42798.8|42816.3|42796.3|0
1626676080000|2021-07-19 06:28:00|42818.8|42798.8|42818.8|42798.8|42821.3|42801.3|42816.3|42796.3|4
1626676090000|2021-07-19 06:28:10|42817.2|42797.2|42816.3|42796.3|42817.2|42797.2|42816.3|42796.3|0
1626676100000|2021-07-19 06:28:20|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|3
1626676110000|2021-07-19 06:28:30|42817.2|42797.2|42816.3|42796.3|42817.2|42797.2|42816.3|42796.3|1
1626676120000|2021-07-19 06:28:40|42815.5|42795.5|42816.3|42796.3|42816.3|42796.3|42813.8|42793.8|1
1626676130000|2021-07-19 06:28:50|42813.8|42793.8|42816.3|42796.3|42816.3|42796.3|42813.8|42793.8|1
1626676140000|2021-07-19 06:29:00|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|2
1626676150000|2021-07-19 06:29:10|42812.2|42792.2|42811.3|42791.3|42812.2|42792.2|42811.3|42791.3|0
1626676160000|2021-07-19 06:29:20|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|7
1626676170000|2021-07-19 06:29:30|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|0
1626676190000|2021-07-19 06:29:50|||||||||2
1626676200000|2021-07-19 06:30:00|42811.3|42791.3|42803.8|42783.8|42811.3|42791.3|42803.8|42783.8|7
1626676210000|2021-07-19 06:30:10|42805.5|42785.5|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|7
1626676220000|2021-07-19 06:30:20|||||||||1
1626676230000|2021-07-19 06:30:30|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|12
1626676240000|2021-07-19 06:30:40|42803|42783|42803.8|42783.8|42803.8|42783.8|42803|42783|3
1626676250000|2021-07-19 06:30:50|42806.3|42786.3|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|0
1626676260000|2021-07-19 06:31:00|42806.3|42786.3|42811.3|42791.3|42811.3|42791.3|42806.3|42786.3|0
1626676270000|2021-07-19 06:31:10|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|7
1626676280000|2021-07-19 06:31:20|42815.5|42795.5|42821.3|42801.3|42821.3|42801.3|42815.5|42795.5|1
1626676290000|2021-07-19 06:31:30|42818.8|42798.8|42820.5|42800.5|42821.3|42801.3|42818.8|42798.8|1
1626676300000|2021-07-19 06:31:40|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1626676310000|2021-07-19 06:31:50|42818.8|42798.8|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|0
1626676320000|2021-07-19 06:32:00|42823.8|42803.8|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|0
1626676330000|2021-07-19 06:32:10|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|2
1626676340000|2021-07-19 06:32:20|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|4
1626676360000|2021-07-19 06:32:40|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|6
1626676370000|2021-07-19 06:32:50|42841.3|42821.3|42845.5|42825.5|42847.1|42827.1|42841.3|42821.3|5
1626676380000|2021-07-19 06:33:00|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|5
1626676390000|2021-07-19 06:33:10|42843.8|42823.8|42836.3|42816.3|42843.8|42823.8|42836.3|42816.3|9
1626676410000|2021-07-19 06:33:30|||||||||1
1626676420000|2021-07-19 06:33:40|42838|42818|42838|42818|42838|42818|42838|42818|2
1626676430000|2021-07-19 06:33:50|42836.3|42816.3|42833.8|42813.8|42838.8|42818.8|42833.8|42813.8|1
1626676440000|2021-07-19 06:34:00|42836.3|42816.3|42836.3|42816.3|42838.8|42818.8|42836.3|42816.3|1
1626676460000|2021-07-19 06:34:20|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|4
1626676470000|2021-07-19 06:34:30|42832.2|42812.2|42831.3|42811.3|42832.2|42812.2|42831.3|42811.3|1
1626676480000|2021-07-19 06:34:40|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|1
1626676490000|2021-07-19 06:34:50|42827.2|42807.2|42831.3|42811.3|42831.3|42811.3|42826.3|42806.3|0
1626676500000|2021-07-19 06:35:00|42828|42808|42826.3|42806.3|42828.8|42808.8|42826.3|42806.3|2
1626676540000|2021-07-19 06:35:40|42827.2|42807.2|42831.3|42811.3|42831.3|42811.3|42827.2|42807.2|4
1626676550000|2021-07-19 06:35:50|42833|42813|42831.3|42811.3|42833|42813|42831.3|42811.3|0
1626676560000|2021-07-19 06:36:00|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|2
1626676570000|2021-07-19 06:36:10|42835.5|42815.5|42833.8|42813.8|42835.5|42815.5|42833.8|42813.8|0
1626676580000|2021-07-19 06:36:20|42835.5|42815.5|42836.3|42816.3|42836.3|42816.3|42835.5|42815.5|0
1626676590000|2021-07-19 06:36:30|42834.7|42814.7|42835.5|42815.5|42835.5|42815.5|42834.7|42814.7|1
1626676600000|2021-07-19 06:36:40|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|0
1626676610000|2021-07-19 06:36:50|42832.2|42812.2|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|1
1626676620000|2021-07-19 06:37:00|||||||||1
1626676630000|2021-07-19 06:37:10|42829.7|42809.7|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|9
1626676640000|2021-07-19 06:37:20|42833|42813|42838|42818|42838|42818|42833|42813|0
1626676650000|2021-07-19 06:37:30|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|42840.5|42820.5|0
1626676660000|2021-07-19 06:37:40|42838.8|42818.8|42846.3|42826.3|42846.3|42826.3|42838.8|42818.8|3
1626676670000|2021-07-19 06:37:50|||||||||5
1626676680000|2021-07-19 06:38:00|42843|42823|42841.3|42821.3|42843|42823|42841.3|42821.3|4
1626676690000|2021-07-19 06:38:10|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|0
1626676710000|2021-07-19 06:38:30|42842.2|42822.2|42841.3|42821.3|42842.2|42822.2|42841.3|42821.3|2
1626676720000|2021-07-19 06:38:40|||||||||3
1626676730000|2021-07-19 06:38:50|42839.7|42819.7|42838.8|42818.8|42839.7|42819.7|42838.8|42818.8|0
1626676740000|2021-07-19 06:39:00|42837.2|42817.2|42836.3|42816.3|42837.2|42817.2|42836.3|42816.3|3
1626676750000|2021-07-19 06:39:10|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|2
1626676760000|2021-07-19 06:39:20|||||||||1
1626676770000|2021-07-19 06:39:30|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|1
1626676790000|2021-07-19 06:39:50|42828.8|42808.8|42826.3|42806.3|42828.8|42808.8|42826.3|42806.3|1
1626676800000|2021-07-19 06:40:00|42823.8|42803.8|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|8
1626676810000|2021-07-19 06:40:10|||||||||2
1626676820000|2021-07-19 06:40:20|42828|42808|42831.3|42811.3|42831.3|42811.3|42828|42808|3
1626676830000|2021-07-19 06:40:30|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|0
1626676850000|2021-07-19 06:40:50|42835.5|42815.5|42843.8|42823.8|42846.3|42826.3|42835.5|42815.5|9
1626676860000|2021-07-19 06:41:00|42848.8|42828.8|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|7
1626676870000|2021-07-19 06:41:10|42845.5|42825.5|42843.8|42823.8|42846.3|42826.3|42843.8|42823.8|3
1626676880000|2021-07-19 06:41:20|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|42842.2|42822.2|0
1626676890000|2021-07-19 06:41:30|42843.8|42823.8|42846.3|42826.3|42846.3|42826.3|42843.8|42823.8|6
1626676900000|2021-07-19 06:41:40|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|1
1626676910000|2021-07-19 06:41:50|||||||||4
1626676920000|2021-07-19 06:42:00|42846.3|42826.3|42836.3|42816.3|42846.3|42826.3|42834.7|42814.7|7
1626676930000|2021-07-19 06:42:10|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|1
1626676940000|2021-07-19 06:42:20|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|2
1626676950000|2021-07-19 06:42:30|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|18
1626676960000|2021-07-19 06:42:40|42832.2|42812.2|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|0
1626676970000|2021-07-19 06:42:50|42836.3|42816.3|42838.8|42818.8|42838.8|42818.8|42836.3|42816.3|1
1626676980000|2021-07-19 06:43:00|42841.3|42821.3|42843.8|42823.8|42843.8|42823.8|42841.3|42821.3|9
1626676990000|2021-07-19 06:43:10|42844.7|42824.7|42846.3|42826.3|42846.3|42826.3|42844.7|42824.7|2
1626677010000|2021-07-19 06:43:30|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|2
1626677020000|2021-07-19 06:43:40|42850.5|42830.5|42851.3|42831.3|42853.8|42833.8|42850.5|42830.5|0
1626677030000|2021-07-19 06:43:50|42853|42833|42851.3|42831.3|42856.3|42836.3|42851.3|42831.3|3
1626677040000|2021-07-19 06:44:00|42853.8|42833.8|42851.3|42831.3|42853.8|42833.8|42851.3|42831.3|13
1626677050000|2021-07-19 06:44:10|42848.8|42828.8|42848.8|42828.8|42851.3|42831.3|42848.8|42828.8|1
1626677060000|2021-07-19 06:44:20|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|3
1626677080000|2021-07-19 06:44:40|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|2
1626677090000|2021-07-19 06:44:50|42847.2|42827.2|42846.3|42826.3|42847.2|42827.2|42846.3|42826.3|3
1626677100000|2021-07-19 06:45:00|42848|42828|42846.3|42826.3|42848.8|42828.8|42846.3|42826.3|4
1626677110000|2021-07-19 06:45:10|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|5
1626677130000|2021-07-19 06:45:30|42849.7|42829.7|42863|42843|42863.8|42843.8|42849.7|42829.7|22
1626677140000|2021-07-19 06:45:40|42861.3|42841.3|42867.2|42847.2|42867.2|42847.2|42861.3|42841.3|10
1626677150000|2021-07-19 06:45:50|42866.3|42846.3|42871.3|42851.3|42871.3|42851.3|42866.3|42846.3|7
1626677160000|2021-07-19 06:46:00|42868.8|42848.8|42863.8|42843.8|42871.3|42851.3|42863.8|42843.8|11
1626677170000|2021-07-19 06:46:10|42862.2|42842.2|42858.8|42838.8|42862.2|42842.2|42858.8|42838.8|8
1626677180000|2021-07-19 06:46:20|42856.3|42836.3|42860.5|42840.5|42860.5|42840.5|42853.8|42833.8|8
1626677190000|2021-07-19 06:46:30|42858.8|42838.8|42861.3|42841.3|42861.3|42841.3|42858.8|42838.8|2
1626677200000|2021-07-19 06:46:40|42858.8|42838.8|42854.7|42834.7|42861.3|42841.3|42854.7|42834.7|11
1626677210000|2021-07-19 06:46:50|42853.8|42833.8|42853.8|42833.8|42856.3|42836.3|42853.8|42833.8|1
1626677220000|2021-07-19 06:47:00|42854.7|42834.7|42856.3|42836.3|42856.3|42836.3|42854.7|42834.7|0
1626677230000|2021-07-19 06:47:10|||||||||4
1626677240000|2021-07-19 06:47:20|42858.8|42838.8|42856.3|42836.3|42858.8|42838.8|42853.8|42833.8|13
1626677250000|2021-07-19 06:47:30|42858.8|42838.8|42866.3|42846.3|42866.3|42846.3|42858.8|42838.8|11
1626677260000|2021-07-19 06:47:40|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|9
1626677270000|2021-07-19 06:47:50|42866.3|42846.3|42863.8|42843.8|42866.3|42846.3|42863|42843|4
1626677280000|2021-07-19 06:48:00|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|42860.5|42840.5|12
1626677290000|2021-07-19 06:48:10|42858.8|42838.8|42853.8|42833.8|42858.8|42838.8|42853.8|42833.8|1
1626677300000|2021-07-19 06:48:20|42851.3|42831.3|42848|42828|42851.3|42831.3|42848|42828|11
1626677310000|2021-07-19 06:48:30|42845.5|42825.5|42848.8|42828.8|42848.8|42828.8|42844.7|42824.7|7
1626677320000|2021-07-19 06:48:40|||||||||3
1626677330000|2021-07-19 06:48:50|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|42846.3|42826.3|5
1626677340000|2021-07-19 06:49:00|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|2
1626677350000|2021-07-19 06:49:10|42841.3|42821.3|42836.3|42816.3|42841.3|42821.3|42836.3|42816.3|7
1626677370000|2021-07-19 06:49:30|42833.8|42813.8|42836.3|42816.3|42836.3|42816.3|42833.8|42813.8|4
1626677380000|2021-07-19 06:49:40|42833.8|42813.8|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|3
1626677390000|2021-07-19 06:49:50|42832.2|42812.2|42833.8|42813.8|42835.5|42815.5|42831.3|42811.3|3
1626677400000|2021-07-19 06:50:00|42833|42813|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|3
1626677410000|2021-07-19 06:50:10|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|0
1626677420000|2021-07-19 06:50:20|42836.3|42816.3|42833.8|42813.8|42836.3|42816.3|42833.8|42813.8|0
1626677430000|2021-07-19 06:50:30|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42833.8|42813.8|2
1626677440000|2021-07-19 06:50:40|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|2
1626677470000|2021-07-19 06:51:10|42841.3|42821.3|42845.5|42825.5|42845.5|42825.5|42841.3|42821.3|2
1626677480000|2021-07-19 06:51:20|42843.8|42823.8|42841.3|42821.3|42846.3|42826.3|42841.3|42821.3|1
1626677500000|2021-07-19 06:51:40|42843|42823|42838.8|42818.8|42843|42823|42838.8|42818.8|10
1626677510000|2021-07-19 06:51:50|42834.7|42814.7|42833.8|42813.8|42834.7|42814.7|42833.8|42813.8|26
1626677520000|2021-07-19 06:52:00|42830.5|42810.5|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|8
1626677530000|2021-07-19 06:52:10|42832.2|42812.2|42833.8|42813.8|42836.3|42816.3|42832.2|42812.2|7
1626677540000|2021-07-19 06:52:20|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42833.8|42813.8|0
1626677550000|2021-07-19 06:52:30|42833.8|42813.8|42836.3|42816.3|42836.3|42816.3|42833.8|42813.8|0
1626677560000|2021-07-19 06:52:40|42838.8|42818.8|42841.3|42821.3|42841.3|42821.3|42838.8|42818.8|7
1626677570000|2021-07-19 06:52:50|42839.7|42819.7|42841.3|42821.3|42841.3|42821.3|42838.8|42818.8|3
1626677580000|2021-07-19 06:53:00|42839.7|42819.7|42838.8|42818.8|42841.3|42821.3|42838.8|42818.8|0
1626677590000|2021-07-19 06:53:10|42840.5|42820.5|42841.3|42821.3|42841.3|42821.3|42840.5|42820.5|0
1626677600000|2021-07-19 06:53:20|42838.8|42818.8|42843.8|42823.8|42843.8|42823.8|42838.8|42818.8|4
1626677620000|2021-07-19 06:53:40|42841.3|42821.3|42838.8|42818.8|42843.8|42823.8|42838.8|42818.8|0
1626677640000|2021-07-19 06:54:00|42834.7|42814.7|42832.2|42812.2|42834.7|42814.7|42832.2|42812.2|3
1626677650000|2021-07-19 06:54:10|42831.3|42811.3|42828.8|42808.8|42831.3|42811.3|42828.8|42808.8|8
1626677660000|2021-07-19 06:54:20|42826.3|42806.3|42825.5|42805.5|42828.8|42808.8|42825.5|42805.5|16
1626677670000|2021-07-19 06:54:30|42823.8|42803.8|42819.7|42799.7|42823.8|42803.8|42819.7|42799.7|2
1626677680000|2021-07-19 06:54:40|42821.3|42801.3|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|11
1626677690000|2021-07-19 06:54:50|42821.3|42801.3|42818.8|42798.8|42823|42803|42818.8|42798.8|6
1626677700000|2021-07-19 06:55:00|42820.5|42800.5|42822.2|42802.2|42823|42803|42820.5|42800.5|1
1626677710000|2021-07-19 06:55:10|42823.8|42803.8|42822.2|42802.2|42824.7|42804.7|42822.2|42802.2|2
1626677720000|2021-07-19 06:55:20|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|2
1626677730000|2021-07-19 06:55:30|42825.5|42805.5|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|5
1626677740000|2021-07-19 06:55:40|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|3
1626677750000|2021-07-19 06:55:50|42829.7|42809.7|42828.8|42808.8|42831.3|42811.3|42828.8|42808.8|4
1626677760000|2021-07-19 06:56:00|42831.3|42811.3|42828.8|42808.8|42831.3|42811.3|42828.8|42808.8|4
1626677770000|2021-07-19 06:56:10|42828|42808|42828.8|42808.8|42829.7|42809.7|42826.3|42806.3|6
1626677780000|2021-07-19 06:56:20|42829.7|42809.7|42828.8|42808.8|42833.8|42813.8|42828.8|42808.8|4
1626677790000|2021-07-19 06:56:30|||||||||4
1626677800000|2021-07-19 06:56:40|42826.3|42806.3|42825.5|42805.5|42826.3|42806.3|42825.5|42805.5|8
1626677810000|2021-07-19 06:56:50|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|42823.8|42803.8|0
1626677820000|2021-07-19 06:57:00|42821.3|42801.3|42816.3|42796.3|42821.3|42801.3|42816.3|42796.3|3
1626677830000|2021-07-19 06:57:10|42814.7|42794.7|42821.3|42801.3|42821.3|42801.3|42814.7|42794.7|19
1626677840000|2021-07-19 06:57:20|42823|42803|42818.8|42798.8|42823.8|42803.8|42818.8|42798.8|6
1626677850000|2021-07-19 06:57:30|||||||||1
1626677860000|2021-07-19 06:57:40|42820.5|42800.5|42821.3|42801.3|42823|42803|42820.5|42800.5|0
1626677870000|2021-07-19 06:57:50|42823|42803|42821.3|42801.3|42823|42803|42821.3|42801.3|0
1626677880000|2021-07-19 06:58:00|42819.7|42799.7|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|5
1626677890000|2021-07-19 06:58:10|42823|42803|42826.3|42806.3|42826.3|42806.3|42823|42803|5
1626677900000|2021-07-19 06:58:20|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|2
1626677910000|2021-07-19 06:58:30|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|0
1626677920000|2021-07-19 06:58:40|42829.7|42809.7|42828.8|42808.8|42829.7|42809.7|42828.8|42808.8|2
1626677930000|2021-07-19 06:58:50|42828|42808|42826.3|42806.3|42831.3|42811.3|42826.3|42806.3|7
1626677940000|2021-07-19 06:59:00|42831.3|42811.3|42831.3|42811.3|42833.8|42813.8|42831.3|42811.3|11
1626677950000|2021-07-19 06:59:10|42829.7|42809.7|42818.8|42798.8|42829.7|42809.7|42818.8|42798.8|13
1626677960000|2021-07-19 06:59:20|42816.3|42796.3|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|3
1626677970000|2021-07-19 06:59:30|42816.3|42796.3|42816.3|42796.3|42818.8|42798.8|42813.8|42793.8|6
1626677980000|2021-07-19 06:59:40|42813.8|42793.8|42798.8|42778.8|42813.8|42793.8|42797.2|42777.2|21
1626677990000|2021-07-19 06:59:50|42797.2|42777.2|42798.8|42778.8|42801.3|42781.3|42797.2|42777.2|2
1626678000000|2021-07-19 07:00:00|42804.6|42784.6|42806.3|42786.3|42846.3|42826.3|42804.6|42784.6|76
1626678010000|2021-07-19 07:00:10|42803|42783|42801.3|42781.3|42811.3|42791.3|42799.7|42779.7|15
1626678020000|2021-07-19 07:00:20|42798.8|42778.8|42798.8|42778.8|42800.5|42780.5|42793.8|42773.8|11
1626678030000|2021-07-19 07:00:30|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42796.3|42776.3|13
1626678040000|2021-07-19 07:00:40|42803.8|42783.8|42818.8|42798.8|42818.8|42798.8|42803.8|42783.8|14
1626678050000|2021-07-19 07:00:50|42818|42798|42811.3|42791.3|42818.8|42798.8|42811.3|42791.3|3
1626678060000|2021-07-19 07:01:00|42808.8|42788.8|42813.8|42793.8|42821.3|42801.3|42808.8|42788.8|13
1626678070000|2021-07-19 07:01:10|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|1
1626678080000|2021-07-19 07:01:20|42813.8|42793.8|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|0
1626678090000|2021-07-19 07:01:30|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|4
1626678100000|2021-07-19 07:01:40|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|3
1626678110000|2021-07-19 07:01:50|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|1
1626678120000|2021-07-19 07:02:00|42801.3|42781.3|42798.8|42778.8|42801.3|42781.3|42793.8|42773.8|12
1626678130000|2021-07-19 07:02:10|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|1
1626678140000|2021-07-19 07:02:20|42806.3|42786.3|42811.3|42791.3|42811.3|42791.3|42806.3|42786.3|9
1626678150000|2021-07-19 07:02:30|42810.5|42790.5|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|2
1626678160000|2021-07-19 07:02:40|42811.3|42791.3|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|2
1626678180000|2021-07-19 07:03:00|42808|42788|42807.1|42787.1|42808|42788|42807.1|42787.1|2
1626678190000|2021-07-19 07:03:10|42805.5|42785.5|42798.8|42778.8|42805.5|42785.5|42798.8|42778.8|7
1626678200000|2021-07-19 07:03:20|42801.3|42781.3|42796.3|42776.3|42801.3|42781.3|42796.3|42776.3|2
1626678210000|2021-07-19 07:03:30|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|0
1626678220000|2021-07-19 07:03:40|42796.3|42776.3|42783.8|42763.8|42796.3|42776.3|42783.8|42763.8|10
1626678230000|2021-07-19 07:03:50|42781.3|42761.3|42783|42763|42783|42763|42778.8|42758.8|13
1626678240000|2021-07-19 07:04:00|42784.6|42764.6|42783.8|42763.8|42785.5|42765.5|42783.8|42763.8|6
1626678250000|2021-07-19 07:04:10|42782.2|42762.2|42778.8|42758.8|42782.2|42762.2|42774.7|42754.7|7
1626678260000|2021-07-19 07:04:20|42777.2|42757.2|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|4
1626678270000|2021-07-19 07:04:30|42776.3|42756.3|42786.3|42766.3|42786.3|42766.3|42776.3|42756.3|5
1626678280000|2021-07-19 07:04:40|42793.7|42773.7|42803.8|42783.8|42803.8|42783.8|42793.7|42773.7|5
1626678290000|2021-07-19 07:04:50|42806.3|42786.3|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|1
1626678300000|2021-07-19 07:05:00|42807.2|42787.2|42793.8|42773.8|42807.2|42787.2|42793.8|42773.8|5
1626678310000|2021-07-19 07:05:10|42795.5|42775.5|42793.8|42773.8|42795.5|42775.5|42793.8|42773.8|3
1626678320000|2021-07-19 07:05:20|42796.3|42776.3|42786.3|42766.3|42796.3|42776.3|42786.3|42766.3|7
1626678330000|2021-07-19 07:05:30|42783.8|42763.8|42781.3|42761.3|42783.8|42763.8|42778.8|42758.8|3
1626678340000|2021-07-19 07:05:40|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|3
1626678350000|2021-07-19 07:05:50|42779.7|42759.7|42778.8|42758.8|42781.3|42761.3|42778.8|42758.8|1
1626678360000|2021-07-19 07:06:00|42777.2|42757.2|42778.8|42758.8|42778.8|42758.8|42777.2|42757.2|5
1626678370000|2021-07-19 07:06:10|42777.2|42757.2|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|2
1626678380000|2021-07-19 07:06:20|42781.3|42761.3|42778.8|42758.8|42781.3|42761.3|42778.8|42758.8|3
1626678390000|2021-07-19 07:06:30|42777.2|42757.2|42771.3|42751.3|42777.2|42757.2|42768.8|42748.8|12
1626678400000|2021-07-19 07:06:40|42768.8|42748.8|42768.8|42748.8|42773.8|42753.8|42766.3|42746.3|13
1626678410000|2021-07-19 07:06:50|||||||||1
1626678420000|2021-07-19 07:07:00|42770.5|42750.5|42768.8|42748.8|42773.8|42753.8|42768.8|42748.8|6
1626678430000|2021-07-19 07:07:10|42771.3|42751.3|42768.8|42748.8|42773.8|42753.8|42768.8|42748.8|10
1626678440000|2021-07-19 07:07:20|42770.5|42750.5|42771.3|42751.3|42773.8|42753.8|42768.8|42748.8|3
1626678450000|2021-07-19 07:07:30|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|5
1626678460000|2021-07-19 07:07:40|42769.7|42749.7|42766.3|42746.3|42769.7|42749.7|42766.3|42746.3|5
1626678470000|2021-07-19 07:07:50|42768.8|42748.8|42773.8|42753.8|42773.8|42753.8|42766.3|42746.3|5
1626678480000|2021-07-19 07:08:00|42772.2|42752.2|42767.2|42747.2|42773.8|42753.8|42767.2|42747.2|8
1626678490000|2021-07-19 07:08:10|42766.3|42746.3|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|1
1626678500000|2021-07-19 07:08:20|42771.3|42751.3|42773.8|42753.8|42773.8|42753.8|42771.3|42751.3|6
1626678510000|2021-07-19 07:08:30|42771.3|42751.3|42774.7|42754.7|42774.7|42754.7|42771.3|42751.3|5
1626678520000|2021-07-19 07:08:40|42776.3|42756.3|42778.8|42758.8|42778.8|42758.8|42773.8|42753.8|7
1626678530000|2021-07-19 07:08:50|42780.5|42760.5|42776.3|42756.3|42781.3|42761.3|42776.3|42756.3|2
1626678540000|2021-07-19 07:09:00|42778.8|42758.8|42773.8|42753.8|42778.8|42758.8|42773.8|42753.8|3
1626678550000|2021-07-19 07:09:10|42772.2|42752.2|42768.8|42748.8|42772.2|42752.2|42768.8|42748.8|4
1626678560000|2021-07-19 07:09:20|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|0
1626678570000|2021-07-19 07:09:30|42764.7|42744.7|42768.8|42748.8|42768.8|42748.8|42763.8|42743.8|6
1626678580000|2021-07-19 07:09:40|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42770.5|42750.5|3
1626678590000|2021-07-19 07:09:50|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|5
1626678600000|2021-07-19 07:10:00|42773|42753|42769.7|42749.7|42778.8|42758.8|42769.7|42749.7|6
1626678610000|2021-07-19 07:10:10|42768.8|42748.8|42768.8|42748.8|42771.3|42751.3|42761.3|42741.3|12
1626678620000|2021-07-19 07:10:20|42769.7|42749.7|42766.3|42746.3|42769.7|42749.7|42766.3|42746.3|2
1626678630000|2021-07-19 07:10:30|42768.8|42748.8|42769.7|42749.7|42771.3|42751.3|42766.3|42746.3|2
1626678640000|2021-07-19 07:10:40|42768.8|42748.8|42776.3|42756.3|42776.3|42756.3|42768.8|42748.8|4
1626678650000|2021-07-19 07:10:50|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|3
1626678660000|2021-07-19 07:11:00|42769.7|42749.7|42766.3|42746.3|42769.7|42749.7|42766.3|42746.3|4
1626678670000|2021-07-19 07:11:10|42763|42743|42764.7|42744.7|42766.3|42746.3|42763|42743|5
1626678680000|2021-07-19 07:11:20|42761.3|42741.3|42766.3|42746.3|42766.3|42746.3|42761.3|42741.3|7
1626678690000|2021-07-19 07:11:30|42768|42748|42768.8|42748.8|42768.8|42748.8|42766.3|42746.3|3
1626678700000|2021-07-19 07:11:40|42769.7|42749.7|42774.7|42754.7|42774.7|42754.7|42768.8|42748.8|25
1626678710000|2021-07-19 07:11:50|42776.3|42756.3|42773|42753|42776.3|42756.3|42773|42753|16
1626678720000|2021-07-19 07:12:00|42774.6|42754.6|42776.3|42756.3|42778|42758|42774.6|42754.6|4
1626678730000|2021-07-19 07:12:10|42774.7|42754.7|42768|42748|42774.7|42754.7|42768|42748|3
1626678740000|2021-07-19 07:12:20|42768.8|42748.8|42769.7|42749.7|42769.7|42749.7|42766.3|42746.3|3
1626678750000|2021-07-19 07:12:30|42766.3|42746.3|42781.3|42761.3|42781.3|42761.3|42766.3|42746.3|15
1626678760000|2021-07-19 07:12:40|42783|42763|42783.8|42763.8|42786.3|42766.3|42781.3|42761.3|7
1626678770000|2021-07-19 07:12:50|||||||||1
1626678780000|2021-07-19 07:13:00|42784.7|42764.7|42783.8|42763.8|42788.8|42768.8|42783.8|42763.8|4
1626678790000|2021-07-19 07:13:10|42783|42763|42781.3|42761.3|42783|42763|42781.3|42761.3|3
1626678800000|2021-07-19 07:13:20|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|3
1626678810000|2021-07-19 07:13:30|42781.3|42761.3|42778.8|42758.8|42781.3|42761.3|42778|42758|5
1626678820000|2021-07-19 07:13:40|42776.3|42756.3|42778.8|42758.8|42779.7|42759.7|42776.3|42756.3|1
1626678830000|2021-07-19 07:13:50|42776.3|42756.3|42781.3|42761.3|42781.3|42761.3|42776.3|42756.3|2
1626678840000|2021-07-19 07:14:00|42783|42763|42793.8|42773.8|42793.8|42773.8|42783|42763|4
1626678850000|2021-07-19 07:14:10|42791.3|42771.3|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|1
1626678860000|2021-07-19 07:14:20|42788|42768|42791.3|42771.3|42791.3|42771.3|42786.3|42766.3|4
1626678870000|2021-07-19 07:14:30|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788|42768|5
1626678880000|2021-07-19 07:14:40|42791.3|42771.3|42793.8|42773.8|42796.3|42776.3|42791.3|42771.3|4
1626678890000|2021-07-19 07:14:50|42796.3|42776.3|42803|42783|42803|42783|42796.3|42776.3|4
1626678900000|2021-07-19 07:15:00|42803.8|42783.8|42786.3|42766.3|42804.7|42784.7|42786.3|42766.3|6
1626678910000|2021-07-19 07:15:10|42784.7|42764.7|42783|42763|42784.7|42764.7|42780.5|42760.5|10
1626678920000|2021-07-19 07:15:20|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|1
1626678930000|2021-07-19 07:15:30|42788.8|42768.8|42791.3|42771.3|42793|42773|42788.8|42768.8|4
1626678940000|2021-07-19 07:15:40|42793|42773|42793|42773|42793.8|42773.8|42793|42773|1
1626678950000|2021-07-19 07:15:50|42791.3|42771.3|42793|42773|42796.3|42776.3|42791.3|42771.3|2
1626678960000|2021-07-19 07:16:00|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|1
1626678970000|2021-07-19 07:16:10|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|0
1626678980000|2021-07-19 07:16:20|||||||||1
1626679000000|2021-07-19 07:16:40|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|1
1626679010000|2021-07-19 07:16:50|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|0
1626679020000|2021-07-19 07:17:00|42811.3|42791.3|42793.8|42773.8|42813.8|42793.8|42793.8|42773.8|9
1626679030000|2021-07-19 07:17:10|42793|42773|42788.8|42768.8|42793.8|42773.8|42788.8|42768.8|6
1626679040000|2021-07-19 07:17:20|42791.3|42771.3|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|3
1626679050000|2021-07-19 07:17:30|42788.8|42768.8|42788|42768|42788.8|42768.8|42788|42768|3
1626679060000|2021-07-19 07:17:40|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788|42768|0
1626679070000|2021-07-19 07:17:50|42788|42768|42788.8|42768.8|42788.8|42768.8|42788|42768|4
1626679080000|2021-07-19 07:18:00|42791.3|42771.3|42793.8|42773.8|42793.8|42773.8|42790.5|42770.5|1
1626679090000|2021-07-19 07:18:10|42791.3|42771.3|42796.3|42776.3|42796.3|42776.3|42791.3|42771.3|4
1626679100000|2021-07-19 07:18:20|42798.8|42778.8|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|3
1626679110000|2021-07-19 07:18:30|42793.8|42773.8|42793.8|42773.8|42796.3|42776.3|42791.3|42771.3|1
1626679120000|2021-07-19 07:18:40|42792.2|42772.2|42786.3|42766.3|42792.2|42772.2|42786.3|42766.3|2
1626679130000|2021-07-19 07:18:50|42784.7|42764.7|42786.3|42766.3|42786.3|42766.3|42784.7|42764.7|1
1626679140000|2021-07-19 07:19:00|42783.8|42763.8|42791.3|42771.3|42791.3|42771.3|42783.8|42763.8|4
1626679150000|2021-07-19 07:19:10|42786.3|42766.3|42786.3|42766.3|42788|42768|42786.3|42766.3|3
1626679160000|2021-07-19 07:19:20|||||||||5
1626679170000|2021-07-19 07:19:30|42784.7|42764.7|42778.8|42758.8|42784.7|42764.7|42778.8|42758.8|2
1626679180000|2021-07-19 07:19:40|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|1
1626679190000|2021-07-19 07:19:50|42778|42758|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|0
1626679200000|2021-07-19 07:20:00|42776.3|42756.3|42773.8|42753.8|42776.3|42756.3|42773.8|42753.8|1
1626679210000|2021-07-19 07:20:10|42772.2|42752.2|42773|42753|42773.8|42753.8|42771.3|42751.3|1
1626679220000|2021-07-19 07:20:20|42773.8|42753.8|42778.8|42758.8|42778.8|42758.8|42773.8|42753.8|7
1626679230000|2021-07-19 07:20:30|42781.3|42761.3|42793|42773|42793|42773|42781.3|42761.3|7
1626679240000|2021-07-19 07:20:40|42794.6|42774.6|42796.3|42776.3|42797.2|42777.2|42794.6|42774.6|4
1626679250000|2021-07-19 07:20:50|||||||||1
1626679260000|2021-07-19 07:21:00|42793.8|42773.8|42793|42773|42793.8|42773.8|42793|42773|2
1626679270000|2021-07-19 07:21:10|||||||||2
1626679280000|2021-07-19 07:21:20|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1626679290000|2021-07-19 07:21:30|42793|42773|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|1
1626679300000|2021-07-19 07:21:40|42795.5|42775.5|42796.3|42776.3|42796.3|42776.3|42793.8|42773.8|12
1626679320000|2021-07-19 07:22:00|||||||||3
1626679330000|2021-07-19 07:22:10|42793.8|42773.8|42793|42773|42793.8|42773.8|42791.3|42771.3|7
1626679340000|2021-07-19 07:22:20|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|0
1626679350000|2021-07-19 07:22:30|42791.3|42771.3|42789.7|42769.7|42791.3|42771.3|42787.2|42767.2|7
1626679360000|2021-07-19 07:22:40|42787.2|42767.2|42786.3|42766.3|42789.7|42769.7|42786.3|42766.3|9
1626679370000|2021-07-19 07:22:50|||||||||4
1626679380000|2021-07-19 07:23:00|42791.3|42771.3|42783.8|42763.8|42793|42773|42783.8|42763.8|5
1626679390000|2021-07-19 07:23:10|||||||||1
1626679410000|2021-07-19 07:23:30|42786.3|42766.3|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|0
1626679420000|2021-07-19 07:23:40|42786.3|42766.3|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|1
1626679430000|2021-07-19 07:23:50|42786.3|42766.3|42788.8|42768.8|42788.8|42768.8|42783.8|42763.8|9
1626679440000|2021-07-19 07:24:00|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42786.3|42766.3|4
1626679450000|2021-07-19 07:24:10|42789.7|42769.7|42803.8|42783.8|42803.8|42783.8|42788|42768|3
1626679460000|2021-07-19 07:24:20|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|8
1626679470000|2021-07-19 07:24:30|||||||||2
1626679480000|2021-07-19 07:24:40|||||||||1
1626679490000|2021-07-19 07:24:50|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|2
1626679500000|2021-07-19 07:25:00|42803|42783|42801.3|42781.3|42803|42783|42801.3|42781.3|2
1626679510000|2021-07-19 07:25:10|||||||||13
1626679520000|2021-07-19 07:25:20|||||||||5
1626679530000|2021-07-19 07:25:30|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|3
1626679540000|2021-07-19 07:25:40|42797.2|42777.2|42796.3|42776.3|42797.2|42777.2|42796.3|42776.3|1
1626679550000|2021-07-19 07:25:50|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|2
1626679560000|2021-07-19 07:26:00|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|2
1626679570000|2021-07-19 07:26:10|42800.5|42780.5|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|2
1626679580000|2021-07-19 07:26:20|42799.7|42779.7|42796.3|42776.3|42799.7|42779.7|42796.3|42776.3|4
1626679590000|2021-07-19 07:26:30|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|2
1626679600000|2021-07-19 07:26:40|42800.5|42780.5|42799.7|42779.7|42801.3|42781.3|42799.7|42779.7|4
1626679610000|2021-07-19 07:26:50|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|0
1626679620000|2021-07-19 07:27:00|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|1
1626679630000|2021-07-19 07:27:10|42794.7|42774.7|42797.2|42777.2|42797.2|42777.2|42794.7|42774.7|3
1626679640000|2021-07-19 07:27:20|42798.8|42778.8|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|1
1626679650000|2021-07-19 07:27:30|42799.7|42779.7|42798.8|42778.8|42801.3|42781.3|42798.8|42778.8|1
1626679660000|2021-07-19 07:27:40|42801.3|42781.3|42803|42783|42803|42783|42801.3|42781.3|3
1626679670000|2021-07-19 07:27:50|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|0
1626679680000|2021-07-19 07:28:00|42798.8|42778.8|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|1
1626679690000|2021-07-19 07:28:10|42799.7|42779.7|42798.8|42778.8|42799.7|42779.7|42798.8|42778.8|0
1626679700000|2021-07-19 07:28:20|||||||||2
1626679710000|2021-07-19 07:28:30|42799.7|42779.7|42804.7|42784.7|42807.2|42787.2|42799.7|42779.7|3
1626679720000|2021-07-19 07:28:40|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|1
1626679730000|2021-07-19 07:28:50|42805.5|42785.5|42806.3|42786.3|42806.3|42786.3|42803.8|42783.8|2
1626679740000|2021-07-19 07:29:00|42804.7|42784.7|42806.3|42786.3|42806.3|42786.3|42801.3|42781.3|4
1626679750000|2021-07-19 07:29:10|42808|42788|42808.8|42788.8|42811.3|42791.3|42808|42788|1
1626679760000|2021-07-19 07:29:20|42810.5|42790.5|42811.3|42791.3|42811.3|42791.3|42810.5|42790.5|0
1626679770000|2021-07-19 07:29:30|42809.7|42789.7|42808.8|42788.8|42809.7|42789.7|42808.8|42788.8|1
1626679780000|2021-07-19 07:29:40|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1626679790000|2021-07-19 07:29:50|42806.3|42786.3|42813|42793|42813|42793|42806.3|42786.3|5
1626679800000|2021-07-19 07:30:00|42814.6|42794.6|42806.3|42786.3|42815.5|42795.5|42806.3|42786.3|6
1626679810000|2021-07-19 07:30:10|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|9
1626679820000|2021-07-19 07:30:20|42799.7|42779.7|42796.3|42776.3|42801.3|42781.3|42796.3|42776.3|7
1626679830000|2021-07-19 07:30:30|42798|42778|42808.8|42788.8|42809.7|42789.7|42798|42778|5
1626679840000|2021-07-19 07:30:40|42810.4|42790.4|42813.8|42793.8|42813.8|42793.8|42810.4|42790.4|1
1626679850000|2021-07-19 07:30:50|||||||||1
1626679860000|2021-07-19 07:31:00|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|10
1626679870000|2021-07-19 07:31:10|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|1
1626679880000|2021-07-19 07:31:20|42808.8|42788.8|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|0
1626679890000|2021-07-19 07:31:30|42812.9|42792.9|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|4
1626679900000|2021-07-19 07:31:40|42808.8|42788.8|42806.3|42786.3|42811.3|42791.3|42806.3|42786.3|1
1626679910000|2021-07-19 07:31:50|42805.4|42785.4|42805.4|42785.4|42806.3|42786.3|42803.8|42783.8|0
1626679920000|2021-07-19 07:32:00|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42801.3|42781.3|3
1626679930000|2021-07-19 07:32:10|42802.2|42782.2|42803.8|42783.8|42803.8|42783.8|42802.2|42782.2|0
1626679940000|2021-07-19 07:32:20|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|2
1626679950000|2021-07-19 07:32:30|42802.2|42782.2|42801.3|42781.3|42806.3|42786.3|42798.8|42778.8|10
1626679960000|2021-07-19 07:32:40|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|1
1626679970000|2021-07-19 07:32:50|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|0
1626679980000|2021-07-19 07:33:00|42805.4|42785.4|42806.3|42786.3|42806.3|42786.3|42805.4|42785.4|1
1626679990000|2021-07-19 07:33:10|42807.9|42787.9|42801.3|42781.3|42807.9|42787.9|42801.3|42781.3|2
1626680000000|2021-07-19 07:33:20|42799.7|42779.7|42801.3|42781.3|42801.3|42781.3|42799.7|42779.7|2
1626680010000|2021-07-19 07:33:30|42799.7|42779.7|42798.8|42778.8|42799.7|42779.7|42796.3|42776.3|6
1626680020000|2021-07-19 07:33:40|42797.2|42777.2|42793.8|42773.8|42798.8|42778.8|42793.8|42773.8|1
1626680030000|2021-07-19 07:33:50|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|1
1626680040000|2021-07-19 07:34:00|42796.3|42776.3|42801.3|42781.3|42801.3|42781.3|42796.3|42776.3|1
1626680050000|2021-07-19 07:34:10|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|7
1626680060000|2021-07-19 07:34:20|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|0
1626680070000|2021-07-19 07:34:30|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|1
1626680080000|2021-07-19 07:34:40|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|0
1626680090000|2021-07-19 07:34:50|42802.2|42782.2|42804.7|42784.7|42806.3|42786.3|42801.3|42781.3|3
1626680100000|2021-07-19 07:35:00|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|2
1626680110000|2021-07-19 07:35:10|42798.8|42778.8|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|2
1626680120000|2021-07-19 07:35:20|42798.8|42778.8|42799.7|42779.7|42801.3|42781.3|42798.8|42778.8|1
1626680130000|2021-07-19 07:35:30|42798.8|42778.8|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|0
1626680140000|2021-07-19 07:35:40|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|11
1626680150000|2021-07-19 07:35:50|42795.4|42775.4|42798.8|42778.8|42798.8|42778.8|42795.4|42775.4|5
1626680160000|2021-07-19 07:36:00|42796.3|42776.3|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|10
1626680170000|2021-07-19 07:36:10|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|1
1626680180000|2021-07-19 07:36:20|42798.8|42778.8|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|1
1626680190000|2021-07-19 07:36:30|42797.9|42777.9|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|1
1626680200000|2021-07-19 07:36:40|42796.3|42776.3|42798.8|42778.8|42801.3|42781.3|42796.3|42776.3|1
1626680210000|2021-07-19 07:36:50|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|0
1626680220000|2021-07-19 07:37:00|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|1
1626680230000|2021-07-19 07:37:10|42791.3|42771.3|42791.3|42771.3|42793.8|42773.8|42791.3|42771.3|5
1626680240000|2021-07-19 07:37:20|42792.9|42772.9|42796.3|42776.3|42796.3|42776.3|42792.9|42772.9|3
1626680250000|2021-07-19 07:37:30|42797.9|42777.9|42783.8|42763.8|42797.9|42777.9|42783.8|42763.8|8
1626680260000|2021-07-19 07:37:40|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|3
1626680270000|2021-07-19 07:37:50|42777.9|42757.9|42776.3|42756.3|42777.9|42757.9|42776.3|42756.3|6
1626680280000|2021-07-19 07:38:00|42777.9|42757.9|42782.2|42762.2|42782.2|42762.2|42776.3|42756.3|2
1626680290000|2021-07-19 07:38:10|||||||||2
1626680300000|2021-07-19 07:38:20|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|0
1626680310000|2021-07-19 07:38:30|42778.8|42758.8|42781.3|42761.3|42781.3|42761.3|42778.8|42758.8|4
1626680320000|2021-07-19 07:38:40|42784.7|42764.7|42786.3|42766.3|42787.9|42767.9|42784.7|42764.7|1
1626680330000|2021-07-19 07:38:50|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42786.3|42766.3|0
1626680340000|2021-07-19 07:39:00|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|1
1626680350000|2021-07-19 07:39:10|42788.8|42768.8|42793.8|42773.8|42793.8|42773.8|42788.8|42768.8|2
1626680360000|2021-07-19 07:39:20|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|14
1626680370000|2021-07-19 07:39:30|42789.7|42769.7|42788.8|42768.8|42789.7|42769.7|42787.2|42767.2|2
1626680380000|2021-07-19 07:39:40|||||||||1
1626680390000|2021-07-19 07:39:50|42787.2|42767.2|42783.8|42763.8|42787.2|42767.2|42783.8|42763.8|1
1626680400000|2021-07-19 07:40:00|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|2
1626680410000|2021-07-19 07:40:10|42778.8|42758.8|42778.8|42758.8|42780.4|42760.4|42778.8|42758.8|6
1626680420000|2021-07-19 07:40:20|42780.4|42760.4|42778.8|42758.8|42781.3|42761.3|42778.8|42758.8|0
1626680430000|2021-07-19 07:40:30|42779.7|42759.7|42778.8|42758.8|42781.3|42761.3|42778.8|42758.8|2
1626680440000|2021-07-19 07:40:40|42779.7|42759.7|42779.7|42759.7|42779.7|42759.7|42776.3|42756.3|3
1626680450000|2021-07-19 07:40:50|42778.8|42758.8|42778.8|42758.8|42780.4|42760.4|42776.3|42756.3|3
1626680460000|2021-07-19 07:41:00|42781.3|42761.3|42781.3|42761.3|42783.8|42763.8|42781.3|42761.3|2
1626680470000|2021-07-19 07:41:10|42783.8|42763.8|42781.3|42761.3|42783.8|42763.8|42781.3|42761.3|5
1626680480000|2021-07-19 07:41:20|42783.8|42763.8|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|2
1626680490000|2021-07-19 07:41:30|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|0
1626680500000|2021-07-19 07:41:40|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|2
1626680510000|2021-07-19 07:41:50|||||||||1
1626680520000|2021-07-19 07:42:00|42791.3|42771.3|42796.3|42776.3|42796.3|42776.3|42791.3|42771.3|1
1626680530000|2021-07-19 07:42:10|42797.9|42777.9|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|1
1626680540000|2021-07-19 07:42:20|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|42793.8|42773.8|3
1626680550000|2021-07-19 07:42:30|42792.2|42772.2|42792.2|42772.2|42792.2|42772.2|42792.2|42772.2|1
1626680560000|2021-07-19 07:42:40|42793.8|42773.8|42793.8|42773.8|42796.3|42776.3|42793.8|42773.8|1
1626680570000|2021-07-19 07:42:50|42791.3|42771.3|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|0
1626680580000|2021-07-19 07:43:00|42792.9|42772.9|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|0
1626680590000|2021-07-19 07:43:10|42792.2|42772.2|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|2
1626680600000|2021-07-19 07:43:20|42795.4|42775.4|42796.3|42776.3|42796.3|42776.3|42795.4|42775.4|0
1626680610000|2021-07-19 07:43:30|42794.7|42774.7|42793.8|42773.8|42794.7|42774.7|42793.8|42773.8|3
1626680630000|2021-07-19 07:43:50|42792.2|42772.2|42788.8|42768.8|42792.2|42772.2|42788.8|42768.8|1
1626680640000|2021-07-19 07:44:00|42791.3|42771.3|42786.3|42766.3|42791.3|42771.3|42786.3|42766.3|1
1626680650000|2021-07-19 07:44:10|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|0
1626680660000|2021-07-19 07:44:20|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|8
1626680670000|2021-07-19 07:44:30|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|1
1626680680000|2021-07-19 07:44:40|42785.4|42765.4|42788.8|42768.8|42788.8|42768.8|42785.4|42765.4|6
1626680690000|2021-07-19 07:44:50|42787.2|42767.2|42787.2|42767.2|42788.8|42768.8|42783.8|42763.8|1
1626680700000|2021-07-19 07:45:00|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42786.3|42766.3|6
1626680710000|2021-07-19 07:45:10|42787.2|42767.2|42783.8|42763.8|42787.2|42767.2|42783.8|42763.8|4
1626680720000|2021-07-19 07:45:20|42782.9|42762.9|42778.8|42758.8|42782.9|42762.9|42778.8|42758.8|2
1626680730000|2021-07-19 07:45:30|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|1
1626680750000|2021-07-19 07:45:50|||||||||1
1626680760000|2021-07-19 07:46:00|42779.6|42759.6|42781.3|42761.3|42781.3|42761.3|42778.8|42758.8|1
1626680770000|2021-07-19 07:46:10|||||||||1
1626680780000|2021-07-19 07:46:20|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|4
1626680790000|2021-07-19 07:46:30|42785.4|42765.4|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|0
1626680800000|2021-07-19 07:46:40|42781.3|42761.3|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|0
1626680810000|2021-07-19 07:46:50|42786.3|42766.3|42783.8|42763.8|42786.3|42766.3|42783.8|42763.8|1
1626680820000|2021-07-19 07:47:00|42781.3|42761.3|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|1
1626680830000|2021-07-19 07:47:10|42785.4|42765.4|42786.3|42766.3|42786.3|42766.3|42785.4|42765.4|0
1626680840000|2021-07-19 07:47:20|42784.7|42764.7|42788.8|42768.8|42789.7|42769.7|42784.7|42764.7|7
1626680850000|2021-07-19 07:47:30|42791.3|42771.3|42788.8|42768.8|42791.3|42771.3|42788.8|42768.8|1
1626680860000|2021-07-19 07:47:40|42777.2|42757.2|42781.3|42761.3|42781.3|42761.3|42777.2|42757.2|40
1626680880000|2021-07-19 07:48:00|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|0
1626680890000|2021-07-19 07:48:10|42777.2|42757.2|42781.3|42761.3|42781.3|42761.3|42777.2|42757.2|3
1626680900000|2021-07-19 07:48:20|||||||||2
1626680920000|2021-07-19 07:48:40|42785.4|42765.4|42786.3|42766.3|42786.3|42766.3|42785.4|42765.4|1
1626680930000|2021-07-19 07:48:50|42784.7|42764.7|42783.8|42763.8|42784.7|42764.7|42783.8|42763.8|1
1626680940000|2021-07-19 07:49:00|||||||||2
1626680950000|2021-07-19 07:49:10|42782.2|42762.2|42786.3|42766.3|42786.3|42766.3|42782.2|42762.2|0
1626680960000|2021-07-19 07:49:20|42783.8|42763.8|42781.3|42761.3|42786.3|42766.3|42781.3|42761.3|2
1626680970000|2021-07-19 07:49:30|42782.9|42762.9|42786.3|42766.3|42786.3|42766.3|42782.9|42762.9|2
1626680980000|2021-07-19 07:49:40|||||||||6
1626680990000|2021-07-19 07:49:50|42791.3|42771.3|42798.8|42778.8|42800.4|42780.4|42791.3|42771.3|4
1626681000000|2021-07-19 07:50:00|42801.3|42781.3|42798.8|42778.8|42801.3|42781.3|42796.3|42776.3|6
1626681010000|2021-07-19 07:50:10|42797.9|42777.9|42793.8|42773.8|42797.9|42777.9|42793.8|42773.8|0
1626681020000|2021-07-19 07:50:20|42792.2|42772.2|42789.7|42769.7|42792.2|42772.2|42789.7|42769.7|2
1626681030000|2021-07-19 07:50:30|42791.3|42771.3|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|0
1626681040000|2021-07-19 07:50:40|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|0
1626681050000|2021-07-19 07:50:50|||||||||1
1626681060000|2021-07-19 07:51:00|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|2
1626681070000|2021-07-19 07:51:10|42792.9|42772.9|42796.3|42776.3|42798.8|42778.8|42792.9|42772.9|2
1626681080000|2021-07-19 07:51:20|42797.9|42777.9|42807.9|42787.9|42807.9|42787.9|42797.9|42777.9|5
1626681090000|2021-07-19 07:51:30|42808.8|42788.8|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|3
1626681100000|2021-07-19 07:51:40|42812.2|42792.2|42816.3|42796.3|42816.3|42796.3|42812.2|42792.2|4
1626681110000|2021-07-19 07:51:50|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|3
1626681120000|2021-07-19 07:52:00|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|6
1626681130000|2021-07-19 07:52:10|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|2
1626681140000|2021-07-19 07:52:20|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|3
1626681150000|2021-07-19 07:52:30|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|1
1626681160000|2021-07-19 07:52:40|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|2
1626681170000|2021-07-19 07:52:50|42807.9|42787.9|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|1
1626681180000|2021-07-19 07:53:00|42807.2|42787.2|42806.3|42786.3|42807.2|42787.2|42806.3|42786.3|3
1626681190000|2021-07-19 07:53:10|42807.9|42787.9|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|2
1626681200000|2021-07-19 07:53:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|2
1626681210000|2021-07-19 07:53:30|42812.9|42792.9|42816.3|42796.3|42816.3|42796.3|42811.3|42791.3|3
1626681220000|2021-07-19 07:53:40|42814.7|42794.7|42812.9|42792.9|42814.7|42794.7|42811.3|42791.3|4
1626681230000|2021-07-19 07:53:50|42811.3|42791.3|42816.3|42796.3|42816.3|42796.3|42811.3|42791.3|2
1626681240000|2021-07-19 07:54:00|42813.8|42793.8|42816.3|42796.3|42816.3|42796.3|42813.8|42793.8|4
1626681250000|2021-07-19 07:54:10|42818.8|42798.8|42816.3|42796.3|42820.4|42800.4|42816.3|42796.3|8
1626681260000|2021-07-19 07:54:20|42818.8|42798.8|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|0
1626681270000|2021-07-19 07:54:30|42818.8|42798.8|42816.3|42796.3|42818.8|42798.8|42816.3|42796.3|3
1626681280000|2021-07-19 07:54:40|42814.7|42794.7|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|3
1626681290000|2021-07-19 07:54:50|42816.3|42796.3|42818.8|42798.8|42818.8|42798.8|42813.8|42793.8|1
1626681310000|2021-07-19 07:55:10|42820.4|42800.4|42811.3|42791.3|42821.3|42801.3|42811.3|42791.3|7
1626681320000|2021-07-19 07:55:20|||||||||1
1626681330000|2021-07-19 07:55:30|42807.9|42787.9|42805.4|42785.4|42807.9|42787.9|42805.4|42785.4|5
1626681350000|2021-07-19 07:55:50|42806.3|42786.3|42807.9|42787.9|42807.9|42787.9|42806.3|42786.3|1
1626681360000|2021-07-19 07:56:00|42810.4|42790.4|42814.7|42794.7|42814.7|42794.7|42810.4|42790.4|2
1626681370000|2021-07-19 07:56:10|42816.3|42796.3|42817.9|42797.9|42817.9|42797.9|42816.3|42796.3|0
1626681380000|2021-07-19 07:56:20|42816.3|42796.3|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|0
1626681410000|2021-07-19 07:56:50|42816.3|42796.3|42816.3|42796.3|42818.8|42798.8|42816.3|42796.3|1
1626681420000|2021-07-19 07:57:00|42817.9|42797.9|42816.3|42796.3|42821.3|42801.3|42816.3|42796.3|4
1626681430000|2021-07-19 07:57:10|42813.8|42793.8|42817.9|42797.9|42817.9|42797.9|42813.8|42793.8|2
1626681440000|2021-07-19 07:57:20|42813.8|42793.8|42818.8|42798.8|42818.8|42798.8|42813.8|42793.8|1
1626681450000|2021-07-19 07:57:30|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|2
1626681460000|2021-07-19 07:57:40|42819.7|42799.7|42818.8|42798.8|42819.7|42799.7|42816.3|42796.3|1
1626681470000|2021-07-19 07:57:50|42820.4|42800.4|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|2
1626681480000|2021-07-19 07:58:00|42816.3|42796.3|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|1
1626681490000|2021-07-19 07:58:10|42817.2|42797.2|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|0
1626681500000|2021-07-19 07:58:20|42821.3|42801.3|42822.9|42802.9|42822.9|42802.9|42821.3|42801.3|12
1626681510000|2021-07-19 07:58:30|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|3
1626681520000|2021-07-19 07:58:40|42814.7|42794.7|42806.3|42786.3|42814.7|42794.7|42806.3|42786.3|15
1626681540000|2021-07-19 07:59:00|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|2
1626681550000|2021-07-19 07:59:10|||||||||1
1626681560000|2021-07-19 07:59:20|42798.8|42778.8|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|1
1626681580000|2021-07-19 07:59:40|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|0
1626681590000|2021-07-19 07:59:50|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|0
1626681600000|2021-07-19 08:00:00|42805.4|42785.4|42801.3|42781.3|42806.3|42786.3|42801.3|42781.3|3
1626681610000|2021-07-19 08:00:10|42803.8|42783.8|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|1
1626681620000|2021-07-19 08:00:20|42805.4|42785.4|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|0
1626681630000|2021-07-19 08:00:30|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42801.3|42781.3|4
1626681640000|2021-07-19 08:00:40|42808.8|42788.8|42811.3|42791.3|42811.3|42791.3|42806.3|42786.3|3
1626681650000|2021-07-19 08:00:50|42809.7|42789.7|42808.8|42788.8|42809.7|42789.7|42808.8|42788.8|1
1626681660000|2021-07-19 08:01:00|42810.4|42790.4|42808.8|42788.8|42810.4|42790.4|42808.8|42788.8|2
1626681670000|2021-07-19 08:01:10|42807.2|42787.2|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|1
1626681680000|2021-07-19 08:01:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1626681690000|2021-07-19 08:01:30|42808.8|42788.8|42813.8|42793.8|42813.8|42793.8|42808.8|42788.8|2
1626681700000|2021-07-19 08:01:40|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|0
1626681710000|2021-07-19 08:01:50|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|5
1626681720000|2021-07-19 08:02:00|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|5
1626681740000|2021-07-19 08:02:20|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|5
1626681750000|2021-07-19 08:02:30|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|2
1626681760000|2021-07-19 08:02:40|42813.8|42793.8|42816.3|42796.3|42816.3|42796.3|42813.8|42793.8|7
1626681770000|2021-07-19 08:02:50|42821.3|42801.3|42827.9|42807.9|42827.9|42807.9|42821.3|42801.3|9
1626681780000|2021-07-19 08:03:00|42826.3|42806.3|42827.9|42807.9|42827.9|42807.9|42826.3|42806.3|1
1626681790000|2021-07-19 08:03:10|42829.7|42809.7|42831.3|42811.3|42831.3|42811.3|42826.3|42806.3|1
1626681800000|2021-07-19 08:03:20|42829.7|42809.7|42826.3|42806.3|42829.7|42809.7|42826.3|42806.3|4
1626681810000|2021-07-19 08:03:30|42828.8|42808.8|42831.3|42811.3|42831.3|42811.3|42828.8|42808.8|2
1626681830000|2021-07-19 08:03:50|||||||||1
1626681840000|2021-07-19 08:04:00|42828.8|42808.8|42826.3|42806.3|42831.3|42811.3|42826.3|42806.3|3
1626681850000|2021-07-19 08:04:10|42825.4|42805.4|42826.3|42806.3|42826.3|42806.3|42823.8|42803.8|7
1626681860000|2021-07-19 08:04:20|42824.7|42804.7|42818.8|42798.8|42826.3|42806.3|42818.8|42798.8|20
1626681870000|2021-07-19 08:04:30|42820.4|42800.4|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|5
1626681880000|2021-07-19 08:04:40|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|2
1626681890000|2021-07-19 08:04:50|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1626681900000|2021-07-19 08:05:00|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|1
1626681920000|2021-07-19 08:05:20|42821.3|42801.3|42817.9|42797.9|42821.3|42801.3|42817.9|42797.9|3
1626681930000|2021-07-19 08:05:30|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|0
1626681940000|2021-07-19 08:05:40|42816.3|42796.3|42818.8|42798.8|42821.3|42801.3|42816.3|42796.3|5
1626681950000|2021-07-19 08:05:50|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|5
1626681970000|2021-07-19 08:06:10|42825.4|42805.4|42826.3|42806.3|42826.3|42806.3|42823.8|42803.8|1
1626681990000|2021-07-19 08:06:30|42825.4|42805.4|42823.8|42803.8|42825.4|42805.4|42821.3|42801.3|2
1626682000000|2021-07-19 08:06:40|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|42826.3|42806.3|0
1626682010000|2021-07-19 08:06:50|42824.7|42804.7|42821.3|42801.3|42825.4|42805.4|42821.3|42801.3|3
1626682020000|2021-07-19 08:07:00|||||||||5
1626682030000|2021-07-19 08:07:10|||||||||8
1626682050000|2021-07-19 08:07:30|||||||||1
1626682070000|2021-07-19 08:07:50|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|3
1626682080000|2021-07-19 08:08:00|42823.8|42803.8|42825.4|42805.4|42825.4|42805.4|42822.9|42802.9|0
1626682090000|2021-07-19 08:08:10|42828.8|42808.8|42837.9|42817.9|42837.9|42817.9|42828.8|42808.8|18
1626682100000|2021-07-19 08:08:20|42838.8|42818.8|42841.3|42821.3|42841.3|42821.3|42838.8|42818.8|3
1626682110000|2021-07-19 08:08:30|42844.6|42824.6|42851.3|42831.3|42851.3|42831.3|42844.6|42824.6|5
1626682120000|2021-07-19 08:08:40|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|5
1626682130000|2021-07-19 08:08:50|42848|42828|42846.3|42826.3|42848|42828|42846.3|42826.3|3
1626682140000|2021-07-19 08:09:00|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|42851.3|42831.3|3
1626682150000|2021-07-19 08:09:10|42849.7|42829.7|42848.8|42828.8|42849.7|42829.7|42848.8|42828.8|6
1626682160000|2021-07-19 08:09:20|42847.2|42827.2|42851.3|42831.3|42851.3|42831.3|42847.2|42827.2|2
1626682170000|2021-07-19 08:09:30|42852.2|42832.2|42852.2|42832.2|42852.2|42832.2|42852.2|42832.2|3
1626682180000|2021-07-19 08:09:40|42851.3|42831.3|42850.4|42830.4|42853.8|42833.8|42850.4|42830.4|8
1626682190000|2021-07-19 08:09:50|42848.8|42828.8|42841.3|42821.3|42848.8|42828.8|42837.9|42817.9|12
1626682200000|2021-07-19 08:10:00|42838.8|42818.8|42838.8|42818.8|42841.3|42821.3|42838.8|42818.8|1
1626682210000|2021-07-19 08:10:10|42841.3|42821.3|42851.3|42831.3|42851.3|42831.3|42839.7|42819.7|10
1626682220000|2021-07-19 08:10:20|42848.8|42828.8|42851.3|42831.3|42851.3|42831.3|42848.8|42828.8|3
1626682230000|2021-07-19 08:10:30|42848.8|42828.8|42846.3|42826.3|42851.3|42831.3|42846.3|42826.3|1
1626682240000|2021-07-19 08:10:40|42847.9|42827.9|42851.3|42831.3|42851.3|42831.3|42846.3|42826.3|2
1626682250000|2021-07-19 08:10:50|42852.9|42832.9|42856.3|42836.3|42856.3|42836.3|42852.9|42832.9|2
1626682260000|2021-07-19 08:11:00|||||||||1
1626682270000|2021-07-19 08:11:10|42857.2|42837.2|42858.8|42838.8|42861.3|42841.3|42856.3|42836.3|6
1626682280000|2021-07-19 08:11:20|42856.3|42836.3|42857.2|42837.2|42857.2|42837.2|42856.3|42836.3|1
1626682290000|2021-07-19 08:11:30|42858.8|42838.8|42861.3|42841.3|42861.3|42841.3|42858.8|42838.8|5
1626682300000|2021-07-19 08:11:40|||||||||1
1626682310000|2021-07-19 08:11:50|42858.8|42838.8|42856.3|42836.3|42858.8|42838.8|42852.2|42832.2|4
1626682320000|2021-07-19 08:12:00|42857.9|42837.9|42858.8|42838.8|42858.8|42838.8|42856.3|42836.3|2
1626682330000|2021-07-19 08:12:10|42860.4|42840.4|42858.8|42838.8|42860.4|42840.4|42858.8|42838.8|6
1626682340000|2021-07-19 08:12:20|42861.3|42841.3|42861.3|42841.3|42862.9|42842.9|42861.3|42841.3|0
1626682350000|2021-07-19 08:12:30|42862.2|42842.2|42863.8|42843.8|42863.8|42843.8|42862.2|42842.2|3
1626682370000|2021-07-19 08:12:50|42868.8|42848.8|42878.8|42858.8|42882.9|42862.9|42868.8|42848.8|32
1626682380000|2021-07-19 08:13:00|42881.3|42861.3|42881.3|42861.3|42888.8|42868.8|42879.7|42859.7|9
1626682390000|2021-07-19 08:13:10|42879.7|42859.7|42881.3|42861.3|42882.9|42862.9|42878.8|42858.8|3
1626682400000|2021-07-19 08:13:20|42879.7|42859.7|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|2
1626682410000|2021-07-19 08:13:30|42879.7|42859.7|42881.3|42861.3|42881.3|42861.3|42879.7|42859.7|2
1626682420000|2021-07-19 08:13:40|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|42882.2|42862.2|0
1626682430000|2021-07-19 08:13:50|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|3
1626682440000|2021-07-19 08:14:00|42887.9|42867.9|42898|42878|42906.3|42886.3|42887.9|42867.9|59
1626682450000|2021-07-19 08:14:10|42897.2|42877.2|42896.3|42876.3|42897.2|42877.2|42894.7|42874.7|3
1626682460000|2021-07-19 08:14:20|||||||||4
1626682470000|2021-07-19 08:14:30|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|3
1626682480000|2021-07-19 08:14:40|42895.4|42875.4|42896.3|42876.3|42896.3|42876.3|42895.4|42875.4|1
1626682490000|2021-07-19 08:14:50|42894.7|42874.7|42888.8|42868.8|42896.3|42876.3|42888.8|42868.8|4
1626682500000|2021-07-19 08:15:00|42887.9|42867.9|42886.3|42866.3|42887.9|42867.9|42886.3|42866.3|0
1626682510000|2021-07-19 08:15:10|42883.8|42863.8|42886.3|42866.3|42886.3|42866.3|42883.8|42863.8|4
1626682520000|2021-07-19 08:15:20|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|0
1626682530000|2021-07-19 08:15:30|42886.3|42866.3|42890.4|42870.4|42890.4|42870.4|42883.8|42863.8|14
1626682540000|2021-07-19 08:15:40|42888.8|42868.8|42893.8|42873.8|42893.8|42873.8|42888.8|42868.8|2
1626682550000|2021-07-19 08:15:50|42896.3|42876.3|42891.3|42871.3|42896.3|42876.3|42891.3|42871.3|6
1626682560000|2021-07-19 08:16:00|||||||||6
1626682570000|2021-07-19 08:16:10|42893.8|42873.8|42888.8|42868.8|42893.8|42873.8|42888.8|42868.8|4
1626682580000|2021-07-19 08:16:20|42887.9|42867.9|42888.8|42868.8|42888.8|42868.8|42886.3|42866.3|2
1626682590000|2021-07-19 08:16:30|42889.7|42869.7|42891.3|42871.3|42893.8|42873.8|42889.7|42869.7|0
1626682600000|2021-07-19 08:16:40|42892.9|42872.9|42886.3|42866.3|42894.6|42874.6|42886.3|42866.3|8
1626682610000|2021-07-19 08:16:50|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|42886.3|42866.3|2
1626682620000|2021-07-19 08:17:00|42887.2|42867.2|42883.8|42863.8|42888.8|42868.8|42883.8|42863.8|6
1626682630000|2021-07-19 08:17:10|42882.9|42862.9|42881.3|42861.3|42882.9|42862.9|42881.3|42861.3|3
1626682640000|2021-07-19 08:17:20|42879.7|42859.7|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|2
1626682650000|2021-07-19 08:17:30|42873.8|42853.8|42863.8|42843.8|42873.8|42853.8|42863.8|42843.8|6
1626682660000|2021-07-19 08:17:40|42862.2|42842.2|42860.4|42840.4|42862.2|42842.2|42858.8|42838.8|3
1626682670000|2021-07-19 08:17:50|42861.3|42841.3|42858.8|42838.8|42861.3|42841.3|42857.9|42837.9|2
1626682680000|2021-07-19 08:18:00|42860.4|42840.4|42858.8|42838.8|42860.4|42840.4|42858.8|42838.8|0
1626682690000|2021-07-19 08:18:10|42860.4|42840.4|42862.9|42842.9|42863.8|42843.8|42860.4|42840.4|10
1626682700000|2021-07-19 08:18:20|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42858.8|42838.8|5
1626682720000|2021-07-19 08:18:40|42865.4|42845.4|42866.3|42846.3|42866.3|42846.3|42865.4|42845.4|3
1626682730000|2021-07-19 08:18:50|42868.8|42848.8|42871.3|42851.3|42871.3|42851.3|42868.8|42848.8|1
1626682740000|2021-07-19 08:19:00|42870.4|42850.4|42873.8|42853.8|42875.4|42855.4|42870.4|42850.4|1
1626682750000|2021-07-19 08:19:10|42872.2|42852.2|42868.8|42848.8|42872.2|42852.2|42868.8|42848.8|1
1626682760000|2021-07-19 08:19:20|42867.2|42847.2|42866.3|42846.3|42867.2|42847.2|42864.7|42844.7|1
1626682770000|2021-07-19 08:19:30|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|0
1626682780000|2021-07-19 08:19:40|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|1
1626682790000|2021-07-19 08:19:50|42863.8|42843.8|42861.3|42841.3|42863.8|42843.8|42861.3|42841.3|1
1626682800000|2021-07-19 08:20:00|42859.7|42839.7|42861.3|42841.3|42861.3|42841.3|42859.7|42839.7|1
1626682810000|2021-07-19 08:20:10|||||||||1
1626682820000|2021-07-19 08:20:20|42858.8|42838.8|42861.3|42841.3|42861.3|42841.3|42858.8|42838.8|1
1626682830000|2021-07-19 08:20:30|42858.8|42838.8|42846.3|42826.3|42858.8|42838.8|42846.3|42826.3|4
1626682840000|2021-07-19 08:20:40|42841.3|42821.3|42839.7|42819.7|42841.3|42821.3|42838.8|42818.8|1
1626682850000|2021-07-19 08:20:50|42840.4|42820.4|42838.8|42818.8|42841.3|42821.3|42838.8|42818.8|1
1626682860000|2021-07-19 08:21:00|42841.3|42821.3|42838.8|42818.8|42843.8|42823.8|42838.8|42818.8|6
1626682870000|2021-07-19 08:21:10|42840.4|42820.4|42838.8|42818.8|42841.3|42821.3|42838.8|42818.8|1
1626682880000|2021-07-19 08:21:20|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|42836.3|42816.3|1
1626682890000|2021-07-19 08:21:30|||||||||3
1626682900000|2021-07-19 08:21:40|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|1
1626682910000|2021-07-19 08:21:50|42838.8|42818.8|42841.3|42821.3|42841.3|42821.3|42837.2|42817.2|8
1626682930000|2021-07-19 08:22:10|42842.2|42822.2|42848.8|42828.8|42848.8|42828.8|42842.2|42822.2|4
1626682940000|2021-07-19 08:22:20|42850.4|42830.4|42856.3|42836.3|42860.4|42840.4|42850.4|42830.4|12
1626682950000|2021-07-19 08:22:30|42853.8|42833.8|42853.8|42833.8|42853.8|42833.8|42853.8|42833.8|0
1626682960000|2021-07-19 08:22:40|42856.3|42836.3|42853.8|42833.8|42856.3|42836.3|42853.8|42833.8|4
1626682990000|2021-07-19 08:23:10|42855.4|42835.4|42853.8|42833.8|42856.3|42836.3|42853.8|42833.8|5
1626683000000|2021-07-19 08:23:20|||||||||8
1626683010000|2021-07-19 08:23:30|42851.3|42831.3|42856.3|42836.3|42856.3|42836.3|42851.3|42831.3|4
1626683020000|2021-07-19 08:23:40|||||||||5
1626683030000|2021-07-19 08:23:50|42859.6|42839.6|42861.3|42841.3|42861.3|42841.3|42859.6|42839.6|1
1626683040000|2021-07-19 08:24:00|42863.8|42843.8|42861.3|42841.3|42863.8|42843.8|42861.3|42841.3|5
1626683050000|2021-07-19 08:24:10|42860.4|42840.4|42856.3|42836.3|42860.4|42840.4|42856.3|42836.3|10
1626683060000|2021-07-19 08:24:20|42852.2|42832.2|42851.3|42831.3|42852.2|42832.2|42851.3|42831.3|6
1626683070000|2021-07-19 08:24:30|42849.7|42829.7|42848.8|42828.8|42849.7|42829.7|42848.8|42828.8|0
1626683080000|2021-07-19 08:24:40|42847.9|42827.9|42846.3|42826.3|42847.9|42827.9|42846.3|42826.3|2
1626683090000|2021-07-19 08:24:50|42843.8|42823.8|42848.8|42828.8|42848.8|42828.8|42843.8|42823.8|4
1626683100000|2021-07-19 08:25:00|42847.2|42827.2|42848.8|42828.8|42848.8|42828.8|42846.3|42826.3|19
1626683120000|2021-07-19 08:25:20|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|0
1626683130000|2021-07-19 08:25:30|42843.8|42823.8|42838.8|42818.8|42843.8|42823.8|42838.8|42818.8|0
1626683140000|2021-07-19 08:25:40|||||||||1
1626683150000|2021-07-19 08:25:50|42837.9|42817.9|42838.8|42818.8|42838.8|42818.8|42836.3|42816.3|0
1626683160000|2021-07-19 08:26:00|||||||||1
1626683170000|2021-07-19 08:26:10|42837.2|42817.2|42834.7|42814.7|42837.2|42817.2|42834.7|42814.7|3
1626683180000|2021-07-19 08:26:20|42832.2|42812.2|42833.8|42813.8|42834.7|42814.7|42832.2|42812.2|0
1626683190000|2021-07-19 08:26:30|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|0
1626683200000|2021-07-19 08:26:40|42832.2|42812.2|42834.7|42814.7|42834.7|42814.7|42832.2|42812.2|0
1626683210000|2021-07-19 08:26:50|42836.3|42816.3|42831.3|42811.3|42836.3|42816.3|42831.3|42811.3|1
1626683250000|2021-07-19 08:27:30|42829.7|42809.7|42823.8|42803.8|42829.7|42809.7|42823.8|42803.8|7
1626683260000|2021-07-19 08:27:40|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|1
1626683270000|2021-07-19 08:27:50|42819.7|42799.7|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|4
1626683280000|2021-07-19 08:28:00|42821.3|42801.3|42822.9|42802.9|42822.9|42802.9|42820.4|42800.4|8
1626683290000|2021-07-19 08:28:10|42821.3|42801.3|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|0
1626683320000|2021-07-19 08:28:40|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1626683330000|2021-07-19 08:28:50|42819.7|42799.7|42818.8|42798.8|42819.7|42799.7|42818.8|42798.8|0
1626683340000|2021-07-19 08:29:00|42821.3|42801.3|42818.8|42798.8|42821.3|42801.3|42818.8|42798.8|2
1626683350000|2021-07-19 08:29:10|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|3
1626683360000|2021-07-19 08:29:20|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|1
1626683370000|2021-07-19 08:29:30|42823.8|42803.8|42826.3|42806.3|42826.3|42806.3|42823.8|42803.8|1
1626683380000|2021-07-19 08:29:40|42824.7|42804.7|42823.8|42803.8|42824.7|42804.7|42823.8|42803.8|10
1626683390000|2021-07-19 08:29:50|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42821.3|42801.3|1
1626683400000|2021-07-19 08:30:00|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1626683410000|2021-07-19 08:30:10|42819.6|42799.6|42816.3|42796.3|42819.6|42799.6|42815.4|42795.4|4
1626683420000|2021-07-19 08:30:20|42813.8|42793.8|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|9
1626683430000|2021-07-19 08:30:30|42812.9|42792.9|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|1
1626683440000|2021-07-19 08:30:40|||||||||2
1626683450000|2021-07-19 08:30:50|||||||||2
1626683460000|2021-07-19 08:31:00|42806.3|42786.3|42800.4|42780.4|42806.3|42786.3|42800.4|42780.4|10
1626683470000|2021-07-19 08:31:10|42801.3|42781.3|42798.8|42778.8|42801.3|42781.3|42798.8|42778.8|2
1626683480000|2021-07-19 08:31:20|42796.3|42776.3|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|1
1626683500000|2021-07-19 08:31:40|||||||||2
1626683510000|2021-07-19 08:31:50|42800.4|42780.4|42801.3|42781.3|42802.9|42782.9|42800.4|42780.4|4
1626683530000|2021-07-19 08:32:10|42803.8|42783.8|42806.3|42786.3|42806.3|42786.3|42803.8|42783.8|5
1626683560000|2021-07-19 08:32:40|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42802.2|42782.2|4
1626683570000|2021-07-19 08:32:50|42801.3|42781.3|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|2
1626683580000|2021-07-19 08:33:00|42800.4|42780.4|42796.3|42776.3|42800.4|42780.4|42792.2|42772.2|8
1626683590000|2021-07-19 08:33:10|||||||||8
1626683600000|2021-07-19 08:33:20|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|1
1626683610000|2021-07-19 08:33:30|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|1
1626683620000|2021-07-19 08:33:40|42793.8|42773.8|42796.3|42776.3|42796.3|42776.3|42792.2|42772.2|6
1626683630000|2021-07-19 08:33:50|42794.7|42774.7|42793.8|42773.8|42794.7|42774.7|42793.8|42773.8|0
1626683640000|2021-07-19 08:34:00|42792.2|42772.2|42786.3|42766.3|42792.2|42772.2|42786.3|42766.3|6
1626683650000|2021-07-19 08:34:10|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|42783.8|42763.8|1
1626683660000|2021-07-19 08:34:20|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|5
1626683670000|2021-07-19 08:34:30|||||||||6
1626683680000|2021-07-19 08:34:40|42778.8|42758.8|42776.3|42756.3|42778.8|42758.8|42776.3|42756.3|2
1626683690000|2021-07-19 08:34:50|42772.2|42752.2|42776.3|42756.3|42776.3|42756.3|42771.3|42751.3|14
1626683700000|2021-07-19 08:35:00|42775.4|42755.4|42772.9|42752.9|42775.4|42755.4|42771.3|42751.3|3
1626683710000|2021-07-19 08:35:10|42772.2|42752.2|42776.3|42756.3|42776.3|42756.3|42771.3|42751.3|3
1626683720000|2021-07-19 08:35:20|42773.8|42753.8|42773.8|42753.8|42776.3|42756.3|42773.8|42753.8|2
1626683730000|2021-07-19 08:35:30|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|3
1626683740000|2021-07-19 08:35:40|42768.8|42748.8|42768.8|42748.8|42771.3|42751.3|42768.8|42748.8|13
1626683750000|2021-07-19 08:35:50|42770.4|42750.4|42771.3|42751.3|42771.3|42751.3|42770.4|42750.4|3
1626683760000|2021-07-19 08:36:00|42768.8|42748.8|42771.3|42751.3|42772.9|42752.9|42768.8|42748.8|12
1626683770000|2021-07-19 08:36:10|42772.2|42752.2|42771.3|42751.3|42773.8|42753.8|42771.3|42751.3|0
1626683780000|2021-07-19 08:36:20|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42766.3|42746.3|4
1626683790000|2021-07-19 08:36:30|42767.1|42747.1|42768.8|42748.8|42768.8|42748.8|42766.3|42746.3|1
1626683800000|2021-07-19 08:36:40|42767.9|42747.9|42766.3|42746.3|42768.8|42748.8|42766.3|42746.3|5
1626683810000|2021-07-19 08:36:50|42762.1|42742.1|42741.3|42721.3|42762.1|42742.1|42741.3|42721.3|28
1626683820000|2021-07-19 08:37:00|42743.8|42723.8|42732.1|42712.1|42743.8|42723.8|42732.1|42712.1|39
1626683830000|2021-07-19 08:37:10|42730.5|42710.5|42727.9|42707.9|42731.3|42711.3|42726.3|42706.3|10
1626683840000|2021-07-19 08:37:20|42726.3|42706.3|42727.9|42707.9|42730.4|42710.4|42726.3|42706.3|6
1626683850000|2021-07-19 08:37:30|42730.4|42710.4|42722.9|42702.9|42730.4|42710.4|42722.9|42702.9|6
1626683860000|2021-07-19 08:37:40|42725.4|42705.4|42726.3|42706.3|42726.3|42706.3|42723.8|42703.8|5
1626683870000|2021-07-19 08:37:50|42727.9|42707.9|42711.3|42691.3|42727.9|42707.9|42711.3|42691.3|48
1626683880000|2021-07-19 08:38:00|42708.8|42688.8|42690.5|42670.5|42711.3|42691.3|42690.5|42670.5|91
1626683890000|2021-07-19 08:38:10|42689.6|42669.6|42692.1|42672.1|42692.9|42672.9|42684.6|42664.6|36
1626683900000|2021-07-19 08:38:20|42691.3|42671.3|42693.8|42673.8|42696.3|42676.3|42687.1|42667.1|44
1626683910000|2021-07-19 08:38:30|42692.9|42672.9|42686.3|42666.3|42693.8|42673.8|42686.3|42666.3|8
1626683920000|2021-07-19 08:38:40|42684.6|42664.6|42681.3|42661.3|42684.6|42664.6|42678.8|42658.8|20
1626683930000|2021-07-19 08:38:50|42678.8|42658.8|42671.3|42651.3|42678.8|42658.8|42671.3|42651.3|37
1626683940000|2021-07-19 08:39:00|42668.8|42648.8|42671.3|42651.3|42671.3|42651.3|42666.3|42646.3|11
1626683950000|2021-07-19 08:39:10|42673.8|42653.8|42681.3|42661.3|42683.8|42663.8|42673.8|42653.8|12
1626683960000|2021-07-19 08:39:20|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42671.3|42651.3|7
1626683970000|2021-07-19 08:39:30|42672.1|42652.1|42663.8|42643.8|42673.8|42653.8|42661.3|42641.3|12
1626683980000|2021-07-19 08:39:40|42665.4|42645.4|42659.6|42639.6|42666.3|42646.3|42657.1|42637.1|13
1626683990000|2021-07-19 08:39:50|42658|42638|42653.8|42633.8|42658|42638|42652.9|42632.9|13
1626684000000|2021-07-19 08:40:00|42651.3|42631.3|42646.3|42626.3|42658.8|42638.8|42643.8|42623.8|30
1626684010000|2021-07-19 08:40:10|42647.9|42627.9|42631.3|42611.3|42649.6|42629.6|42622.9|42602.9|96
1626684020000|2021-07-19 08:40:20|42630.4|42610.4|42626.3|42606.3|42633.8|42613.8|42626.3|42606.3|18
1626684030000|2021-07-19 08:40:30|42622.9|42602.9|42620.4|42600.4|42622.9|42602.9|42620.4|42600.4|15
1626684040000|2021-07-19 08:40:40|42621.3|42601.3|42633.8|42613.8|42633.8|42613.8|42617.1|42597.1|28
1626684050000|2021-07-19 08:40:50|42636.3|42616.3|42633.8|42613.8|42636.3|42616.3|42633.8|42613.8|5
1626684060000|2021-07-19 08:41:00|42632.1|42612.1|42633.8|42613.8|42636.3|42616.3|42631.3|42611.3|15
1626684070000|2021-07-19 08:41:10|42635.4|42615.4|42636.3|42616.3|42636.3|42616.3|42631.3|42611.3|8
1626684080000|2021-07-19 08:41:20|42638.8|42618.8|42643.8|42623.8|42643.8|42623.8|42638.8|42618.8|15
1626684090000|2021-07-19 08:41:30|42642.1|42622.1|42619.6|42599.6|42642.1|42622.1|42619.6|42599.6|42
1626684100000|2021-07-19 08:41:40|42622.1|42602.1|42622.1|42602.1|42622.1|42602.1|42618.8|42598.8|7
1626684110000|2021-07-19 08:41:50|42623.8|42603.8|42631.3|42611.3|42631.3|42611.3|42623.8|42603.8|26
1626684120000|2021-07-19 08:42:00|42629.6|42609.6|42643.8|42623.8|42643.8|42623.8|42628.8|42608.8|22
1626684130000|2021-07-19 08:42:10|42644.6|42624.6|42646.3|42626.3|42646.3|42626.3|42644.6|42624.6|7
1626684140000|2021-07-19 08:42:20|42644.6|42624.6|42638.8|42618.8|42644.6|42624.6|42637.9|42617.9|9
1626684150000|2021-07-19 08:42:30|42637.1|42617.1|42649.6|42629.6|42649.6|42629.6|42636.3|42616.3|5
1626684160000|2021-07-19 08:42:40|42646.3|42626.3|42648.8|42628.8|42651.3|42631.3|42646.3|42626.3|9
1626684170000|2021-07-19 08:42:50|42646.3|42626.3|42638.8|42618.8|42651.3|42631.3|42638.8|42618.8|20
1626684180000|2021-07-19 08:43:00|42636.3|42616.3|42628.8|42608.8|42636.3|42616.3|42628.8|42608.8|2
1626684190000|2021-07-19 08:43:10|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|1
1626684200000|2021-07-19 08:43:20|42628.8|42608.8|42633.8|42613.8|42635.5|42615.5|42628.8|42608.8|6
1626684210000|2021-07-19 08:43:30|42627.1|42607.1|42614.6|42594.6|42627.1|42607.1|42613|42593|71
1626684220000|2021-07-19 08:43:40|42613|42593|42601.3|42581.3|42613|42593|42598.8|42578.8|14
1626684230000|2021-07-19 08:43:50|42599.6|42579.6|42597.9|42577.9|42599.6|42579.6|42593.8|42573.8|18
1626684240000|2021-07-19 08:44:00|42598.8|42578.8|42598.8|42578.8|42598.8|42578.8|42596.3|42576.3|6
1626684250000|2021-07-19 08:44:10|42596.3|42576.3|42596.3|42576.3|42598.8|42578.8|42593.8|42573.8|10
1626684260000|2021-07-19 08:44:20|42597.9|42577.9|42594.6|42574.6|42597.9|42577.9|42593|42573|4
1626684270000|2021-07-19 08:44:30|42596.3|42576.3|42594.6|42574.6|42596.3|42576.3|42592.9|42572.9|7
1626684280000|2021-07-19 08:44:40|42596.3|42576.3|42601.3|42581.3|42601.3|42581.3|42592.9|42572.9|5
1626684290000|2021-07-19 08:44:50|42602.9|42582.9|42607.9|42587.9|42607.9|42587.9|42602.9|42582.9|11
1626684300000|2021-07-19 08:45:00|42604.6|42584.6|42594.6|42574.6|42604.6|42584.6|42594.6|42574.6|18
1626684310000|2021-07-19 08:45:10|42596.3|42576.3|42596.3|42576.3|42599.6|42579.6|42594.6|42574.6|13
1626684320000|2021-07-19 08:45:20|42599.6|42579.6|42603.8|42583.8|42603.8|42583.8|42596.3|42576.3|9
1626684330000|2021-07-19 08:45:30|42606.3|42586.3|42598.8|42578.8|42606.3|42586.3|42598.8|42578.8|5
1626684340000|2021-07-19 08:45:40|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|42598.8|42578.8|5
1626684350000|2021-07-19 08:45:50|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|42601.3|42581.3|2
1626684360000|2021-07-19 08:46:00|42601.3|42581.3|42596.3|42576.3|42601.3|42581.3|42596.3|42576.3|7
1626684370000|2021-07-19 08:46:10|42593.8|42573.8|42596.3|42576.3|42596.3|42576.3|42593.8|42573.8|4
1626684380000|2021-07-19 08:46:20|42598.8|42578.8|42601.3|42581.3|42606.3|42586.3|42598.8|42578.8|5
1626684390000|2021-07-19 08:46:30|42603.8|42583.8|42601.3|42581.3|42603.8|42583.8|42601.3|42581.3|10
1626684400000|2021-07-19 08:46:40|42598.8|42578.8|42598.8|42578.8|42598.8|42578.8|42596.3|42576.3|7
1626684410000|2021-07-19 08:46:50|42597.1|42577.1|42591.3|42571.3|42597.1|42577.1|42591.3|42571.3|18
1626684420000|2021-07-19 08:47:00|42593.8|42573.8|42594.6|42574.6|42596.3|42576.3|42593|42573|8
1626684430000|2021-07-19 08:47:10|42593.8|42573.8|42596.3|42576.3|42596.3|42576.3|42591.3|42571.3|6
1626684440000|2021-07-19 08:47:20|42597.9|42577.9|42601.3|42581.3|42602.9|42582.9|42596.3|42576.3|9
1626684450000|2021-07-19 08:47:30|42598.8|42578.8|42596.3|42576.3|42598.8|42578.8|42596.3|42576.3|4
1626684460000|2021-07-19 08:47:40|||||||||4
1626684470000|2021-07-19 08:47:50|42597.1|42577.1|42596.3|42576.3|42598.8|42578.8|42596.3|42576.3|4
1626684480000|2021-07-19 08:48:00|42592.1|42572.1|42597.9|42577.9|42597.9|42577.9|42592.1|42572.1|15
1626684490000|2021-07-19 08:48:10|42598.8|42578.8|42598.8|42578.8|42598.8|42578.8|42596.3|42576.3|5
1626684500000|2021-07-19 08:48:20|42597.9|42577.9|42597.9|42577.9|42597.9|42577.9|42596.3|42576.3|1
1626684510000|2021-07-19 08:48:30|42596.3|42576.3|42596.3|42576.3|42597.9|42577.9|42596.3|42576.3|0
1626684520000|2021-07-19 08:48:40|42598.8|42578.8|42601.3|42581.3|42601.3|42581.3|42596.3|42576.3|5
1626684530000|2021-07-19 08:48:50|42598.8|42578.8|42598.8|42578.8|42598.8|42578.8|42598.8|42578.8|11
1626684540000|2021-07-19 08:49:00|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|42598.8|42578.8|5
1626684550000|2021-07-19 08:49:10|42603.8|42583.8|42602.9|42582.9|42603.8|42583.8|42601.3|42581.3|3
1626684560000|2021-07-19 08:49:20|42601.3|42581.3|42610.4|42590.4|42612.1|42592.1|42601.3|42581.3|15
1626684570000|2021-07-19 08:49:30|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42608.8|42588.8|11
1626684580000|2021-07-19 08:49:40|42612.9|42592.9|42616.3|42596.3|42616.3|42596.3|42611.3|42591.3|4
1626684590000|2021-07-19 08:49:50|||||||||1
1626684600000|2021-07-19 08:50:00|42614.6|42594.6|42599.6|42579.6|42614.6|42594.6|42599.6|42579.6|23
1626684610000|2021-07-19 08:50:10|42598.8|42578.8|42596.3|42576.3|42598.8|42578.8|42596.3|42576.3|6
1626684620000|2021-07-19 08:50:20|||||||||4
1626684630000|2021-07-19 08:50:30|42594.6|42574.6|42591.3|42571.3|42594.6|42574.6|42589.6|42569.6|9
1626684640000|2021-07-19 08:50:40|42596.3|42576.3|42596.3|42576.3|42596.3|42576.3|42596.3|42576.3|1
1626684650000|2021-07-19 08:50:50|42594.6|42574.6|42588.8|42568.8|42596.3|42576.3|42588.8|42568.8|5
1626684660000|2021-07-19 08:51:00|42590.4|42570.4|42596.3|42576.3|42596.3|42576.3|42588.8|42568.8|13
1626684670000|2021-07-19 08:51:10|42594.6|42574.6|42593.8|42573.8|42594.6|42574.6|42591.3|42571.3|2
1626684680000|2021-07-19 08:51:20|42596.3|42576.3|42602.9|42582.9|42602.9|42582.9|42596.3|42576.3|6
1626684690000|2021-07-19 08:51:30|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|42603.8|42583.8|6
1626684700000|2021-07-19 08:51:40|42602.1|42582.1|42603.8|42583.8|42603.8|42583.8|42601.3|42581.3|2
1626684710000|2021-07-19 08:51:50|42602.1|42582.1|42598.8|42578.8|42603.8|42583.8|42598.8|42578.8|2
1626684720000|2021-07-19 08:52:00|42596.3|42576.3|42593.8|42573.8|42596.3|42576.3|42593.8|42573.8|6
1626684730000|2021-07-19 08:52:10|42595.4|42575.4|42596.3|42576.3|42596.3|42576.3|42593.8|42573.8|2
1626684740000|2021-07-19 08:52:20|42593.8|42573.8|42598.8|42578.8|42598.8|42578.8|42593.8|42573.8|6
1626684750000|2021-07-19 08:52:30|42601.3|42581.3|42606.3|42586.3|42606.3|42586.3|42601.3|42581.3|5
1626684760000|2021-07-19 08:52:40|42611.3|42591.3|42618.8|42598.8|42618.8|42598.8|42611.3|42591.3|12
1626684770000|2021-07-19 08:52:50|42617.1|42597.1|42613.8|42593.8|42618.8|42598.8|42611.3|42591.3|10
1626684780000|2021-07-19 08:53:00|42611.3|42591.3|42607.9|42587.9|42611.3|42591.3|42607.1|42587.1|17
1626684790000|2021-07-19 08:53:10|42606.3|42586.3|42603.8|42583.8|42608.8|42588.8|42603.8|42583.8|7
1626684800000|2021-07-19 08:53:20|42605.4|42585.4|42611.3|42591.3|42611.3|42591.3|42605.4|42585.4|6
1626684810000|2021-07-19 08:53:30|42609.6|42589.6|42608.8|42588.8|42609.6|42589.6|42608.8|42588.8|0
1626684820000|2021-07-19 08:53:40|42607.9|42587.9|42608.8|42588.8|42611.3|42591.3|42606.3|42586.3|6
1626684830000|2021-07-19 08:53:50|42606.3|42586.3|42612.1|42592.1|42612.1|42592.1|42606.3|42586.3|4
1626684840000|2021-07-19 08:54:00|42616.3|42596.3|42611.3|42591.3|42616.3|42596.3|42611.3|42591.3|7
1626684850000|2021-07-19 08:54:10|42609.6|42589.6|42608.8|42588.8|42609.6|42589.6|42608.8|42588.8|0
1626684860000|2021-07-19 08:54:20|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|6
1626684870000|2021-07-19 08:54:30|42609.6|42589.6|42608.8|42588.8|42612.9|42592.9|42608.8|42588.8|2
1626684880000|2021-07-19 08:54:40|42610.4|42590.4|42606.3|42586.3|42610.4|42590.4|42606.3|42586.3|4
1626684890000|2021-07-19 08:54:50|42608.8|42588.8|42606.3|42586.3|42608.8|42588.8|42606.3|42586.3|0
1626684900000|2021-07-19 08:55:00|42603.8|42583.8|42601.3|42581.3|42606.3|42586.3|42601.3|42581.3|17
1626684910000|2021-07-19 08:55:10|42600.4|42580.4|42591.3|42571.3|42600.4|42580.4|42588.8|42568.8|43
1626684920000|2021-07-19 08:55:20|42590.4|42570.4|42588.8|42568.8|42591.3|42571.3|42586.3|42566.3|23
1626684930000|2021-07-19 08:55:30|42586.3|42566.3|42588.8|42568.8|42588.8|42568.8|42586.3|42566.3|10
1626684940000|2021-07-19 08:55:40|42586.3|42566.3|42588.8|42568.8|42588.8|42568.8|42586.3|42566.3|4
1626684950000|2021-07-19 08:55:50|42586.3|42566.3|42588.8|42568.8|42591.3|42571.3|42586.3|42566.3|13
1626684960000|2021-07-19 08:56:00|42587.9|42567.9|42588.8|42568.8|42588.8|42568.8|42586.3|42566.3|8
1626684970000|2021-07-19 08:56:10|42586.3|42566.3|42586.3|42566.3|42592.9|42572.9|42586.3|42566.3|22
1626684980000|2021-07-19 08:56:20|42588|42568|42591.3|42571.3|42591.3|42571.3|42588|42568|300
1626684990000|2021-07-19 08:56:30|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|4
1626685000000|2021-07-19 08:56:40|42591.4|42571.4|42593|42573|42593|42573|42590.5|42570.5|1
1626685010000|2021-07-19 08:56:50|42590.5|42570.5|42593|42573|42593|42573|42590.5|42570.5|8
1626685020000|2021-07-19 08:57:00|42594.6|42574.6|42603|42583|42603|42583|42594.6|42574.6|15
1626685030000|2021-07-19 08:57:10|42599.7|42579.7|42600.5|42580.5|42600.5|42580.5|42598|42578|6
1626685040000|2021-07-19 08:57:20|42603|42583|42595.5|42575.5|42603|42583|42595.5|42575.5|3
1626685050000|2021-07-19 08:57:30|42598|42578|42597.1|42577.1|42600.5|42580.5|42593|42573|26
1626685060000|2021-07-19 08:57:40|||||||||1
1626685070000|2021-07-19 08:57:50|42598|42578|42593|42573|42598|42578|42593|42573|3
1626685080000|2021-07-19 08:58:00|42594.6|42574.6|42595.5|42575.5|42595.5|42575.5|42594.6|42574.6|2
1626685090000|2021-07-19 08:58:10|42594.6|42574.6|42590.5|42570.5|42594.6|42574.6|42590.5|42570.5|6
1626685100000|2021-07-19 08:58:20|42592.1|42572.1|42590.5|42570.5|42593|42573|42590.5|42570.5|5
1626685110000|2021-07-19 08:58:30|42593|42573|42593|42573|42593|42573|42590.5|42570.5|3
1626685120000|2021-07-19 08:58:40|42593.9|42573.9|42593.9|42573.9|42593.9|42573.9|42593.9|42573.9|13
1626685130000|2021-07-19 08:58:50|42595.5|42575.5|42596.4|42576.4|42596.4|42576.4|42593|42573|2
1626685140000|2021-07-19 08:59:00|42593.9|42573.9|42600.5|42580.5|42600.5|42580.5|42593.9|42573.9|5
1626685150000|2021-07-19 08:59:10|42603|42583|42607.1|42587.1|42607.1|42587.1|42603|42583|8
1626685160000|2021-07-19 08:59:20|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|2
1626685170000|2021-07-19 08:59:30|42608|42588|42613|42593|42613|42593|42608|42588|7
1626685180000|2021-07-19 08:59:40|42617.1|42597.1|42622.1|42602.1|42624.6|42604.6|42617.1|42597.1|18
1626685190000|2021-07-19 08:59:50|42624.6|42604.6|42622.1|42602.1|42624.6|42604.6|42622.1|42602.1|4
1626685200000|2021-07-19 09:00:00|42618|42598|42598|42578|42618|42598|42598|42578|17
1626685210000|2021-07-19 09:00:10|42593.9|42573.9|42595.5|42575.5|42595.5|42575.5|42593|42573|7
1626685220000|2021-07-19 09:00:20|42599.6|42579.6|42596.4|42576.4|42599.6|42579.6|42595.5|42575.5|6
1626685230000|2021-07-19 09:00:30|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|0
1626685240000|2021-07-19 09:00:40|42593.9|42573.9|42593|42573|42593.9|42573.9|42593|42573|5
1626685250000|2021-07-19 09:00:50|42595.5|42575.5|42588|42568|42595.5|42575.5|42588|42568|33
1626685260000|2021-07-19 09:01:00|||||||||51
1626685270000|2021-07-19 09:01:10|42576.4|42556.4|42558|42538|42576.4|42556.4|42557.1|42537.1|58
1626685280000|2021-07-19 09:01:20|42554.6|42534.6|42558|42538|42558|42538|42554.6|42534.6|11
1626685290000|2021-07-19 09:01:30|42557.1|42537.1|42558|42538|42558|42538|42555.5|42535.5|13
1626685300000|2021-07-19 09:01:40|42555.5|42535.5|42558|42538|42558|42538|42553|42533|18
1626685310000|2021-07-19 09:01:50|42554.7|42534.7|42548|42528|42554.7|42534.7|42543|42523|25
1626685320000|2021-07-19 09:02:00|42545.5|42525.5|42545.5|42525.5|42548|42528|42543|42523|13
1626685330000|2021-07-19 09:02:10|42543.9|42523.9|42543|42523|42545.5|42525.5|42538|42518|37
1626685340000|2021-07-19 09:02:20|42541.4|42521.4|42538|42518|42543|42523|42538|42518|23
1626685350000|2021-07-19 09:02:30|42540.5|42520.5|42543|42523|42543|42523|42540.5|42520.5|10
1626685360000|2021-07-19 09:02:40|42542.1|42522.1|42548|42528|42548|42528|42540.5|42520.5|10
1626685370000|2021-07-19 09:02:50|42546.4|42526.4|42548|42528|42549.6|42529.6|42546.4|42526.4|8
1626685380000|2021-07-19 09:03:00|42549.6|42529.6|42558|42538|42558|42538|42548|42528|12
1626685390000|2021-07-19 09:03:10|||||||||1
1626685400000|2021-07-19 09:03:20|||||||||3
1626685410000|2021-07-19 09:03:30|||||||||4
1626685420000|2021-07-19 09:03:40|42560.5|42540.5|42560.5|42540.5|42560.5|42540.5|42558|42538|5
1626685430000|2021-07-19 09:03:50|42563|42543|42559.6|42539.6|42563|42543|42559.6|42539.6|3
1626685440000|2021-07-19 09:04:00|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|4
1626685450000|2021-07-19 09:04:10|42553|42533|42556.4|42536.4|42556.4|42536.4|42551.4|42531.4|6
1626685460000|2021-07-19 09:04:20|42554.7|42534.7|42553|42533|42556.4|42536.4|42553|42533|2
1626685470000|2021-07-19 09:04:30|42555.5|42535.5|42553|42533|42555.5|42535.5|42553|42533|6
1626685480000|2021-07-19 09:04:40|42554.6|42534.6|42563|42543|42563|42543|42554.6|42534.6|2
1626685490000|2021-07-19 09:04:50|42565.5|42545.5|42570.5|42550.5|42570.5|42550.5|42565.5|42545.5|6
1626685500000|2021-07-19 09:05:00|42573|42553|42573|42553|42575.5|42555.5|42573|42553|33
1626685510000|2021-07-19 09:05:10|42571.4|42551.4|42565.5|42545.5|42571.4|42551.4|42560.5|42540.5|20
1626685520000|2021-07-19 09:05:20|42563.9|42543.9|42565.5|42545.5|42565.5|42545.5|42563|42543|6
1626685530000|2021-07-19 09:05:30|42568|42548|42574.6|42554.6|42574.6|42554.6|42568|42548|8
1626685540000|2021-07-19 09:05:40|42576.3|42556.3|42578|42558|42578|42558|42576.3|42556.3|10
1626685550000|2021-07-19 09:05:50|42575.5|42555.5|42578|42558|42580.5|42560.5|42575.5|42555.5|4
1626685560000|2021-07-19 09:06:00|42576.4|42556.4|42575.5|42555.5|42576.4|42556.4|42575.5|42555.5|1
1626685570000|2021-07-19 09:06:10|42580.5|42560.5|42578|42558|42580.5|42560.5|42578|42558|2
1626685580000|2021-07-19 09:06:20|42580.5|42560.5|42579.6|42559.6|42580.5|42560.5|42578|42558|10
1626685590000|2021-07-19 09:06:30|42580.5|42560.5|42580.5|42560.5|42581.4|42561.4|42575.5|42555.5|5
1626685600000|2021-07-19 09:06:40|42578|42558|42583|42563|42583|42563|42578|42558|25
1626685610000|2021-07-19 09:06:50|42582.1|42562.1|42573|42553|42582.1|42562.1|42573|42553|15
1626685620000|2021-07-19 09:07:00|42571.4|42551.4|42570.5|42550.5|42571.4|42551.4|42568.9|42548.9|3
1626685630000|2021-07-19 09:07:10|42571.4|42551.4|42570.5|42550.5|42573|42553|42565.5|42545.5|14
1626685640000|2021-07-19 09:07:20|42575.5|42555.5|42577.1|42557.1|42577.1|42557.1|42575.5|42555.5|1
1626685650000|2021-07-19 09:07:30|42578|42558|42566.4|42546.4|42578|42558|42566.4|42546.4|3
1626685660000|2021-07-19 09:07:40|42561.4|42541.4|42560.5|42540.5|42561.4|42541.4|42558|42538|4
1626685670000|2021-07-19 09:07:50|42558|42538|42555.5|42535.5|42558|42538|42555.5|42535.5|3
1626685680000|2021-07-19 09:08:00|42560.5|42540.5|42557.2|42537.2|42563|42543|42557.2|42537.2|15
1626685690000|2021-07-19 09:08:10|42558.9|42538.9|42553.9|42533.9|42558.9|42538.9|42553.9|42533.9|1
1626685700000|2021-07-19 09:08:20|42552.2|42532.2|42555.5|42535.5|42555.5|42535.5|42551.4|42531.4|6
1626685710000|2021-07-19 09:08:30|42558.9|42538.9|42568.9|42548.9|42568.9|42548.9|42558.9|42538.9|0
1626685720000|2021-07-19 09:08:40|42566.4|42546.4|42568|42548|42568|42548|42564.6|42544.6|4
1626685730000|2021-07-19 09:08:50|42570.5|42550.5|42572.1|42552.1|42573|42553|42570.5|42550.5|11
1626685740000|2021-07-19 09:09:00|42573|42553|42570.5|42550.5|42573|42553|42570.5|42550.5|4
1626685750000|2021-07-19 09:09:10|42571.4|42551.4|42573|42553|42573|42553|42570.5|42550.5|1
1626685760000|2021-07-19 09:09:20|42574.7|42554.7|42579.6|42559.6|42579.6|42559.6|42574.7|42554.7|5
1626685770000|2021-07-19 09:09:30|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|42578|42558|5
1626685780000|2021-07-19 09:09:40|42578.9|42558.9|42578|42558|42582.1|42562.1|42578|42558|1
1626685790000|2021-07-19 09:09:50|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42573.9|42553.9|1
1626685800000|2021-07-19 09:10:00|42573.9|42553.9|42575.5|42555.5|42575.5|42555.5|42572.2|42552.2|2
1626685810000|2021-07-19 09:10:10|||||||||2
1626685820000|2021-07-19 09:10:20|42574.6|42554.6|42573|42553|42574.6|42554.6|42573|42553|1
1626685830000|2021-07-19 09:10:30|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|0
1626685840000|2021-07-19 09:10:40|42565.5|42545.5|42570.5|42550.5|42573|42553|42565.5|42545.5|23
1626685850000|2021-07-19 09:10:50|42569.6|42549.6|42570.5|42550.5|42573|42553|42569.6|42549.6|3
1626685860000|2021-07-19 09:11:00|42568|42548|42565.5|42545.5|42568|42548|42565.5|42545.5|0
1626685870000|2021-07-19 09:11:10|42566.4|42546.4|42565.5|42545.5|42566.4|42546.4|42565.5|42545.5|0
1626685880000|2021-07-19 09:11:20|42567.1|42547.1|42569.6|42549.6|42569.6|42549.6|42565.5|42545.5|3
1626685890000|2021-07-19 09:11:30|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|0
1626685900000|2021-07-19 09:11:40|42573|42553|42573|42553|42573|42553|42573|42553|0
1626685910000|2021-07-19 09:11:50|42573.9|42553.9|42576.4|42556.4|42578|42558|42573.9|42553.9|8
1626685920000|2021-07-19 09:12:00|42575.5|42555.5|42580.5|42560.5|42580.5|42560.5|42575.5|42555.5|5
1626685930000|2021-07-19 09:12:10|42583|42563|42583|42563|42584.6|42564.6|42583|42563|24
1626685940000|2021-07-19 09:12:20|42579.6|42559.6|42579.6|42559.6|42582.1|42562.1|42579.6|42559.6|2
1626685950000|2021-07-19 09:12:30|42578|42558|42560.5|42540.5|42578|42558|42560.5|42540.5|11
1626685960000|2021-07-19 09:12:40|42558|42538|42553.9|42533.9|42558|42538|42551.4|42531.4|11
1626685970000|2021-07-19 09:12:50|42553|42533|42548|42528|42553|42533|42545.5|42525.5|15
1626685980000|2021-07-19 09:13:00|42545.5|42525.5|42546.4|42526.4|42546.4|42526.4|42543|42523|9
1626686000000|2021-07-19 09:13:20|42545.5|42525.5|42545.5|42525.5|42545.5|42525.5|42545.5|42525.5|6
1626686010000|2021-07-19 09:13:30|42547.1|42527.1|42553|42533|42553|42533|42547.1|42527.1|32
1626686020000|2021-07-19 09:13:40|42554.6|42534.6|42555.5|42535.5|42558|42538|42553|42533|10
1626686030000|2021-07-19 09:13:50|42553|42533|42558|42538|42558|42538|42553|42533|3
1626686040000|2021-07-19 09:14:00|42555.5|42535.5|42558|42538|42558|42538|42555.5|42535.5|2
1626686050000|2021-07-19 09:14:10|42560.5|42540.5|42560.5|42540.5|42560.5|42540.5|42560.5|42540.5|1
1626686060000|2021-07-19 09:14:20|42558|42538|42558|42538|42563|42543|42558|42538|3
1626686070000|2021-07-19 09:14:30|42558.9|42538.9|42558|42538|42558.9|42538.9|42558|42538|1
1626686080000|2021-07-19 09:14:40|42560.5|42540.5|42560.5|42540.5|42562.1|42542.1|42560.5|42540.5|1
1626686090000|2021-07-19 09:14:50|42559.6|42539.6|42558|42538|42560.5|42540.5|42558|42538|4
1626686100000|2021-07-19 09:15:00|42555.5|42535.5|42548|42528|42555.5|42535.5|42542.1|42522.1|37
1626686110000|2021-07-19 09:15:10|42546.4|42526.4|42548|42528|42548|42528|42545.5|42525.5|4
1626686120000|2021-07-19 09:15:20|42545.5|42525.5|42548|42528|42548|42528|42545.5|42525.5|9
1626686130000|2021-07-19 09:15:30|||||||||1
1626686140000|2021-07-19 09:15:40|42550.5|42530.5|42553|42533|42553|42533|42550.5|42530.5|0
1626686150000|2021-07-19 09:15:50|42555.5|42535.5|42558|42538|42558|42538|42555.5|42535.5|1
1626686160000|2021-07-19 09:16:00|42555.5|42535.5|42558|42538|42558|42538|42555.5|42535.5|4
1626686170000|2021-07-19 09:16:10|42560.5|42540.5|42560.5|42540.5|42560.5|42540.5|42560.5|42540.5|0
1626686180000|2021-07-19 09:16:20|42563|42543|42560.5|42540.5|42563|42543|42560.5|42540.5|1
1626686190000|2021-07-19 09:16:30|42558.9|42538.9|42555.5|42535.5|42560.5|42540.5|42555.5|42535.5|20
1626686200000|2021-07-19 09:16:40|42557.1|42537.1|42555.5|42535.5|42558|42538|42555.5|42535.5|1
1626686210000|2021-07-19 09:16:50|42553|42533|42550.5|42530.5|42553|42533|42550.5|42530.5|2
1626686220000|2021-07-19 09:17:00|42548.9|42528.9|42550.5|42530.5|42550.5|42530.5|42545.5|42525.5|6
1626686230000|2021-07-19 09:17:10|42548.9|42528.9|42548|42528|42548.9|42528.9|42548|42528|0
1626686240000|2021-07-19 09:17:20|42549.6|42529.6|42548|42528|42550.5|42530.5|42548|42528|2
1626686250000|2021-07-19 09:17:30|42548.9|42528.9|42553|42533|42553|42533|42548.9|42528.9|4
1626686260000|2021-07-19 09:17:40|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|3
1626686270000|2021-07-19 09:17:50|42550.5|42530.5|42550.5|42530.5|42552.1|42532.1|42550.5|42530.5|1
1626686280000|2021-07-19 09:18:00|42548|42528|42550.5|42530.5|42550.5|42530.5|42548|42528|6
1626686290000|2021-07-19 09:18:10|42552.1|42532.1|42553|42533|42553|42533|42550.5|42530.5|2
1626686300000|2021-07-19 09:18:20|42554.6|42534.6|42555.5|42535.5|42555.5|42535.5|42554.6|42534.6|3
1626686310000|2021-07-19 09:18:30|42557.1|42537.1|42556.4|42536.4|42558|42538|42556.4|42536.4|1
1626686320000|2021-07-19 09:18:40|42555.5|42535.5|42555.5|42535.5|42556.4|42536.4|42553.9|42533.9|2
1626686330000|2021-07-19 09:18:50|42558|42538|42560.5|42540.5|42560.5|42540.5|42558|42538|11
1626686340000|2021-07-19 09:19:00|||||||||1
1626686350000|2021-07-19 09:19:10|42563|42543|42563|42543|42564.6|42544.6|42563|42543|4
1626686360000|2021-07-19 09:19:20|||||||||2
1626686370000|2021-07-19 09:19:30|||||||||22
1626686380000|2021-07-19 09:19:40|42560.5|42540.5|42555.5|42535.5|42560.5|42540.5|42555.5|42535.5|4
1626686390000|2021-07-19 09:19:50|42558|42538|42558|42538|42558|42538|42558|42538|0
1626686400000|2021-07-19 09:20:00|42556.4|42536.4|42568|42548|42568|42548|42556.4|42536.4|11
1626686410000|2021-07-19 09:20:10|42568.9|42548.9|42568|42548|42570.5|42550.5|42568|42548|6
1626686420000|2021-07-19 09:20:20|||||||||2
1626686430000|2021-07-19 09:20:30|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|4
1626686440000|2021-07-19 09:20:40|42568.9|42548.9|42568|42548|42568.9|42548.9|42568|42548|4
1626686450000|2021-07-19 09:20:50|42565.5|42545.5|42558|42538|42565.5|42545.5|42558|42538|10
1626686460000|2021-07-19 09:21:00|42557.1|42537.1|42550.5|42530.5|42557.1|42537.1|42550.5|42530.5|5
1626686470000|2021-07-19 09:21:10|||||||||3
1626686480000|2021-07-19 09:21:20|42551.4|42531.4|42553|42533|42555.5|42535.5|42551.4|42531.4|9
1626686490000|2021-07-19 09:21:30|42550.5|42530.5|42550.5|42530.5|42550.5|42530.5|42550.5|42530.5|8
1626686500000|2021-07-19 09:21:40|42553|42533|42548|42528|42553|42533|42548|42528|5
1626686510000|2021-07-19 09:21:50|||||||||1
1626686520000|2021-07-19 09:22:00|42549.6|42529.6|42555.5|42535.5|42555.5|42535.5|42548|42528|12
1626686530000|2021-07-19 09:22:10|42557.1|42537.1|42558|42538|42558|42538|42555.5|42535.5|0
1626686540000|2021-07-19 09:22:20|42555.5|42535.5|42558|42538|42558|42538|42555.5|42535.5|1
1626686550000|2021-07-19 09:22:30|42562.1|42542.1|42565.5|42545.5|42565.5|42545.5|42562.1|42542.1|3
1626686560000|2021-07-19 09:22:40|42563|42543|42563|42543|42563|42543|42563|42543|0
1626686570000|2021-07-19 09:22:50|42562.1|42542.1|42560.5|42540.5|42563|42543|42560.5|42540.5|3
1626686580000|2021-07-19 09:23:00|42563|42543|42570.5|42550.5|42573|42553|42563|42543|4
1626686590000|2021-07-19 09:23:10|42573|42553|42575.5|42555.5|42575.5|42555.5|42573|42553|3
1626686600000|2021-07-19 09:23:20|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|3
1626686610000|2021-07-19 09:23:30|42573|42553|42578|42558|42578|42558|42573|42553|11
1626686620000|2021-07-19 09:23:40|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|2
1626686630000|2021-07-19 09:23:50|42578|42558|42580.5|42560.5|42580.5|42560.5|42577.1|42557.1|3
1626686640000|2021-07-19 09:24:00|42583|42563|42580.5|42560.5|42583|42563|42580.5|42560.5|2
1626686650000|2021-07-19 09:24:10|42583|42563|42580.5|42560.5|42583|42563|42580.5|42560.5|0
1626686660000|2021-07-19 09:24:20|42582.1|42562.1|42573|42553|42583|42563|42573|42553|9
1626686670000|2021-07-19 09:24:30|42573.9|42553.9|42583|42563|42583|42563|42573.9|42553.9|6
1626686680000|2021-07-19 09:24:40|42581.4|42561.4|42583|42563|42583|42563|42580.5|42560.5|1
1626686690000|2021-07-19 09:24:50|42584.6|42564.6|42585.5|42565.5|42585.5|42565.5|42583|42563|3
1626686700000|2021-07-19 09:25:00|42583|42563|42585.5|42565.5|42585.5|42565.5|42583|42563|1
1626686710000|2021-07-19 09:25:10|42583|42563|42585.5|42565.5|42585.5|42565.5|42583|42563|4
1626686720000|2021-07-19 09:25:20|42584.6|42564.6|42583|42563|42588|42568|42583|42563|24
1626686730000|2021-07-19 09:25:30|||||||||2
1626686740000|2021-07-19 09:25:40|42581.4|42561.4|42579.6|42559.6|42581.4|42561.4|42579.6|42559.6|5
1626686750000|2021-07-19 09:25:50|42580.5|42560.5|42574.6|42554.6|42583|42563|42573|42553|8
1626686760000|2021-07-19 09:26:00|42576.3|42556.3|42578|42558|42578|42558|42576.3|42556.3|0
1626686770000|2021-07-19 09:26:10|42580.5|42560.5|42579.6|42559.6|42583|42563|42578|42558|7
1626686780000|2021-07-19 09:26:20|42581.4|42561.4|42585.5|42565.5|42585.5|42565.5|42581.4|42561.4|2
1626686790000|2021-07-19 09:26:30|||||||||4
1626686800000|2021-07-19 09:26:40|42583|42563|42588|42568|42588|42568|42583|42563|1
1626686810000|2021-07-19 09:26:50|42584.6|42564.6|42588|42568|42590.5|42570.5|42583|42563|5
1626686820000|2021-07-19 09:27:00|42590.5|42570.5|42588|42568|42590.5|42570.5|42588|42568|1
1626686830000|2021-07-19 09:27:10|42585.5|42565.5|42588|42568|42588|42568|42585.5|42565.5|0
1626686840000|2021-07-19 09:27:20|42585.5|42565.5|42590.5|42570.5|42590.5|42570.5|42585.5|42565.5|1
1626686850000|2021-07-19 09:27:30|42592.1|42572.1|42594.6|42574.6|42594.6|42574.6|42592.1|42572.1|8
1626686860000|2021-07-19 09:27:40|42597.1|42577.1|42600.5|42580.5|42600.5|42580.5|42597.1|42577.1|4
1626686870000|2021-07-19 09:27:50|42598.9|42578.9|42593|42573|42598.9|42578.9|42593|42573|17
1626686880000|2021-07-19 09:28:00|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|4
1626686900000|2021-07-19 09:28:20|42593|42573|42593|42573|42593|42573|42593|42573|3
1626686910000|2021-07-19 09:28:30|42595.5|42575.5|42598|42578|42598|42578|42595.5|42575.5|6
1626686920000|2021-07-19 09:28:40|42599.7|42579.7|42613|42593|42621.3|42601.3|42599.7|42579.7|29
1626686930000|2021-07-19 09:28:50|42613.9|42593.9|42615.5|42595.5|42615.5|42595.5|42613|42593|7
1626686950000|2021-07-19 09:29:10|42613.9|42593.9|42605.5|42585.5|42613.9|42593.9|42605.5|42585.5|5
1626686960000|2021-07-19 09:29:20|42609.6|42589.6|42623|42603|42623|42603|42609.6|42589.6|16
1626686970000|2021-07-19 09:29:30|42624.6|42604.6|42625.5|42605.5|42628|42608|42624.6|42604.6|11
1626686980000|2021-07-19 09:29:40|42623.9|42603.9|42619.6|42599.6|42623.9|42603.9|42618.8|42598.8|6
1626686990000|2021-07-19 09:29:50|42615.5|42595.5|42613|42593|42618|42598|42613|42593|3
1626687000000|2021-07-19 09:30:00|42611.4|42591.4|42593|42573|42611.4|42591.4|42593|42573|15
1626687010000|2021-07-19 09:30:10|||||||||1
1626687020000|2021-07-19 09:30:20|42591.4|42571.4|42593|42573|42593|42573|42588|42568|9
1626687030000|2021-07-19 09:30:30|42595.5|42575.5|42603|42583|42608|42588|42595.5|42575.5|4
1626687040000|2021-07-19 09:30:40|42600.5|42580.5|42600.5|42580.5|42603|42583|42600.5|42580.5|3
1626687050000|2021-07-19 09:30:50|42603|42583|42604.6|42584.6|42604.6|42584.6|42603|42583|0
1626687060000|2021-07-19 09:31:00|42605.5|42585.5|42600.5|42580.5|42608|42588|42600.5|42580.5|6
1626687070000|2021-07-19 09:31:10|42598|42578|42598|42578|42598|42578|42598|42578|6
1626687080000|2021-07-19 09:31:20|42603|42583|42600.5|42580.5|42605.5|42585.5|42600.5|42580.5|2
1626687090000|2021-07-19 09:31:30|42598.9|42578.9|42595.5|42575.5|42598.9|42578.9|42595.5|42575.5|1
1626687100000|2021-07-19 09:31:40|42593|42573|42593|42573|42593|42573|42590.5|42570.5|4
1626687110000|2021-07-19 09:31:50|||||||||5
1626687130000|2021-07-19 09:32:10|42594.6|42574.6|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|3
1626687140000|2021-07-19 09:32:20|42601.3|42581.3|42598|42578|42602.1|42582.1|42598|42578|2
1626687150000|2021-07-19 09:32:30|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|42600.5|42580.5|2
1626687160000|2021-07-19 09:32:40|42599.6|42579.6|42598|42578|42599.6|42579.6|42598|42578|1
1626687170000|2021-07-19 09:32:50|42603|42583|42603|42583|42603|42583|42603|42583|4
1626687180000|2021-07-19 09:33:00|42605.5|42585.5|42605.5|42585.5|42608|42588|42603|42583|6
1626687190000|2021-07-19 09:33:10|42607.1|42587.1|42610.5|42590.5|42610.5|42590.5|42607.1|42587.1|5
1626687200000|2021-07-19 09:33:20|42611.4|42591.4|42608|42588|42611.4|42591.4|42608|42588|2
1626687210000|2021-07-19 09:33:30|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|42605.5|42585.5|1
1626687220000|2021-07-19 09:33:40|42603.9|42583.9|42603|42583|42603.9|42583.9|42603|42583|0
1626687230000|2021-07-19 09:33:50|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|10
1626687240000|2021-07-19 09:34:00|42593.9|42573.9|42591.4|42571.4|42593.9|42573.9|42591.4|42571.4|3
1626687250000|2021-07-19 09:34:10|42593|42573|42590.5|42570.5|42593|42573|42590.5|42570.5|4
1626687260000|2021-07-19 09:34:20|42593|42573|42593|42573|42593|42573|42593|42573|0
1626687270000|2021-07-19 09:34:30|42595.5|42575.5|42594.6|42574.6|42598|42578|42594.6|42574.6|6
1626687280000|2021-07-19 09:34:40|||||||||1
1626687290000|2021-07-19 09:34:50|42593|42573|42590.5|42570.5|42593|42573|42590.5|42570.5|5
1626687300000|2021-07-19 09:35:00|42593|42573|42590.5|42570.5|42593|42573|42588|42568|6
1626687310000|2021-07-19 09:35:10|42593|42573|42595.5|42575.5|42595.5|42575.5|42593|42573|3
1626687330000|2021-07-19 09:35:30|42598|42578|42598|42578|42598|42578|42595.5|42575.5|3
1626687340000|2021-07-19 09:35:40|42600.5|42580.5|42605.5|42585.5|42605.5|42585.5|42600.5|42580.5|3
1626687350000|2021-07-19 09:35:50|42608|42588|42605.5|42585.5|42610.5|42590.5|42605.5|42585.5|2
1626687360000|2021-07-19 09:36:00|42607.1|42587.1|42603|42583|42608|42588|42603|42583|0
1626687370000|2021-07-19 09:36:10|42604.6|42584.6|42603.9|42583.9|42608|42588|42603.9|42583.9|3
1626687380000|2021-07-19 09:36:20|42603|42583|42603|42583|42603|42583|42603|42583|2
1626687390000|2021-07-19 09:36:30|42604.6|42584.6|42603|42583|42608|42588|42603|42583|3
1626687400000|2021-07-19 09:36:40|||||||||9
1626687410000|2021-07-19 09:36:50|42602.1|42582.1|42603|42583|42603|42583|42600.5|42580.5|0
1626687420000|2021-07-19 09:37:00|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|4
1626687430000|2021-07-19 09:37:10|42605.5|42585.5|42606.4|42586.4|42608.9|42588.9|42605.5|42585.5|10
1626687440000|2021-07-19 09:37:20|42608|42588|42606.4|42586.4|42608|42588|42606.4|42586.4|1
1626687450000|2021-07-19 09:37:30|42603.9|42583.9|42603|42583|42603.9|42583.9|42603|42583|3
1626687460000|2021-07-19 09:37:40|42604.6|42584.6|42605.5|42585.5|42605.5|42585.5|42603|42583|0
1626687480000|2021-07-19 09:38:00|||||||||2
1626687490000|2021-07-19 09:38:10|||||||||7
1626687500000|2021-07-19 09:38:20|42608|42588|42608|42588|42608|42588|42608|42588|1
1626687510000|2021-07-19 09:38:30|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1626687520000|2021-07-19 09:38:40|42612.1|42592.1|42610.5|42590.5|42612.1|42592.1|42610.5|42590.5|2
1626687540000|2021-07-19 09:39:00|42611.4|42591.4|42613|42593|42613|42593|42610.5|42590.5|21
1626687550000|2021-07-19 09:39:10|42613.9|42593.9|42608.9|42588.9|42613.9|42593.9|42608.9|42588.9|11
1626687560000|2021-07-19 09:39:20|42608|42588|42608|42588|42608|42588|42608|42588|3
1626687590000|2021-07-19 09:39:50|42608.9|42588.9|42613|42593|42613|42593|42608.9|42588.9|1
1626687600000|2021-07-19 09:40:00|42614.6|42594.6|42615.5|42595.5|42615.5|42595.5|42614.6|42594.6|15
1626687610000|2021-07-19 09:40:10|42617.1|42597.1|42618|42598|42622.1|42602.1|42617.1|42597.1|7
1626687620000|2021-07-19 09:40:20|42620.5|42600.5|42623|42603|42623|42603|42620.5|42600.5|4
1626687630000|2021-07-19 09:40:30|42624.6|42604.6|42625.5|42605.5|42625.5|42605.5|42623|42603|2
1626687640000|2021-07-19 09:40:40|42623|42603|42618|42598|42623|42603|42618|42598|5
1626687650000|2021-07-19 09:40:50|42617.1|42597.1|42615.5|42595.5|42617.1|42597.1|42615.5|42595.5|2
1626687660000|2021-07-19 09:41:00|42618|42598|42620.5|42600.5|42620.5|42600.5|42618|42598|1
1626687670000|2021-07-19 09:41:10|||||||||1
1626687690000|2021-07-19 09:41:30|42623|42603|42628|42608|42628|42608|42623|42603|4
1626687700000|2021-07-19 09:41:40|42630.5|42610.5|42633|42613|42633|42613|42630.5|42610.5|0
1626687710000|2021-07-19 09:41:50|42636.3|42616.3|42643|42623|42645.5|42625.5|42636.3|42616.3|13
1626687720000|2021-07-19 09:42:00|42645.5|42625.5|42653.8|42633.8|42655.4|42635.4|42645.5|42625.5|15
1626687730000|2021-07-19 09:42:10|42656.3|42636.3|42658|42638|42658|42638|42653|42633|20
1626687740000|2021-07-19 09:42:20|42658.9|42638.9|42658|42638|42663|42643|42658|42638|12
1626687750000|2021-07-19 09:42:30|42656.4|42636.4|42653|42633|42656.4|42636.4|42653|42633|3
1626687760000|2021-07-19 09:42:40|42653.9|42633.9|42658|42638|42658|42638|42653.9|42633.9|0
1626687770000|2021-07-19 09:42:50|42654.7|42634.7|42653|42633|42654.7|42634.7|42650.5|42630.5|14
1626687780000|2021-07-19 09:43:00|42655.5|42635.5|42653|42633|42655.5|42635.5|42650.5|42630.5|1
1626687790000|2021-07-19 09:43:10|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|42655.5|42635.5|2
1626687800000|2021-07-19 09:43:20|42658|42638|42661.4|42641.4|42661.4|42641.4|42655.5|42635.5|4
1626687810000|2021-07-19 09:43:30|42658|42638|42660.5|42640.5|42660.5|42640.5|42658|42638|2
1626687820000|2021-07-19 09:43:40|42658.9|42638.9|42663|42643|42663|42643|42658|42638|1
1626687830000|2021-07-19 09:43:50|42665.5|42645.5|42663|42643|42665.5|42645.5|42663|42643|4
1626687840000|2021-07-19 09:44:00|42665.5|42645.5|42675.5|42655.5|42675.5|42655.5|42665.5|42645.5|21
1626687850000|2021-07-19 09:44:10|42677.1|42657.1|42683|42663|42683|42663|42675.5|42655.5|20
1626687860000|2021-07-19 09:44:20|42680.5|42660.5|42678|42658|42680.5|42660.5|42676.4|42656.4|19
1626687870000|2021-07-19 09:44:30|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|7
1626687880000|2021-07-19 09:44:40|42677.1|42657.1|42680.5|42660.5|42680.5|42660.5|42677.1|42657.1|12
1626687890000|2021-07-19 09:44:50|42678.9|42658.9|42678|42658|42678.9|42658.9|42678|42658|6
1626687900000|2021-07-19 09:45:00|42674.6|42654.6|42689.6|42669.6|42689.6|42669.6|42671.4|42651.4|43
1626687910000|2021-07-19 09:45:10|42688|42668|42680.5|42660.5|42691.3|42671.3|42680.5|42660.5|9
1626687920000|2021-07-19 09:45:20|42678|42658|42675.5|42655.5|42678|42658|42675.5|42655.5|1
1626687930000|2021-07-19 09:45:30|42673|42653|42673|42653|42673|42653|42673|42653|3
1626687940000|2021-07-19 09:45:40|42670.5|42650.5|42665.5|42645.5|42670.5|42650.5|42665.5|42645.5|3
1626687950000|2021-07-19 09:45:50|||||||||3
1626687960000|2021-07-19 09:46:00|42666.4|42646.4|42675.5|42655.5|42675.5|42655.5|42666.4|42646.4|4
1626687970000|2021-07-19 09:46:10|42673|42653|42669.6|42649.6|42673|42653|42669.6|42649.6|10
1626687980000|2021-07-19 09:46:20|42667.1|42647.1|42665.5|42645.5|42668|42648|42665.5|42645.5|1
1626687990000|2021-07-19 09:46:30|42663.9|42643.9|42665.5|42645.5|42665.5|42645.5|42663|42643|5
1626688000000|2021-07-19 09:46:40|42663.9|42643.9|42665.5|42645.5|42668|42648|42663.9|42643.9|1
1626688010000|2021-07-19 09:46:50|42663|42643|42665.5|42645.5|42665.5|42645.5|42663|42643|1
1626688020000|2021-07-19 09:47:00|42664.6|42644.6|42660.5|42640.5|42664.6|42644.6|42660.5|42640.5|1
1626688030000|2021-07-19 09:47:10|42661.4|42641.4|42658|42638|42663|42643|42658|42638|1
1626688040000|2021-07-19 09:47:20|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|3
1626688060000|2021-07-19 09:47:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|2
1626688070000|2021-07-19 09:47:50|42658|42638|42663|42643|42663|42643|42658|42638|1
1626688080000|2021-07-19 09:48:00|42662.1|42642.1|42660.5|42640.5|42662.1|42642.1|42660.5|42640.5|2
1626688090000|2021-07-19 09:48:10|42659.6|42639.6|42663|42643|42663|42643|42659.6|42639.6|1
1626688100000|2021-07-19 09:48:20|42665.5|42645.5|42665.5|42645.5|42668|42648|42665.5|42645.5|12
1626688110000|2021-07-19 09:48:30|42668.9|42648.9|42668|42648|42668.9|42648.9|42665.5|42645.5|7
1626688130000|2021-07-19 09:48:50|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|1
1626688150000|2021-07-19 09:49:10|42672.1|42652.1|42673|42653|42673|42653|42672.1|42652.1|3
1626688160000|2021-07-19 09:49:20|42674.6|42654.6|42675.5|42655.5|42675.5|42655.5|42673|42653|3
1626688170000|2021-07-19 09:49:30|42673.9|42653.9|42673|42653|42673.9|42653.9|42673|42653|0
1626688180000|2021-07-19 09:49:40|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|6
1626688200000|2021-07-19 09:50:00|42665.5|42645.5|42673|42653|42673|42653|42665.5|42645.5|4
1626688220000|2021-07-19 09:50:20|42671.4|42651.4|42665.5|42645.5|42671.4|42651.4|42665.5|42645.5|2
1626688240000|2021-07-19 09:50:40|42668|42648|42668|42648|42668|42648|42668|42648|1
1626688270000|2021-07-19 09:51:10|42669.6|42649.6|42670.5|42650.5|42670.5|42650.5|42669.6|42649.6|1
1626688300000|2021-07-19 09:51:40|42672.1|42652.1|42670.5|42650.5|42672.1|42652.1|42670.5|42650.5|0
1626688310000|2021-07-19 09:51:50|42673.9|42653.9|42675.5|42655.5|42675.5|42655.5|42673.9|42653.9|0
1626688320000|2021-07-19 09:52:00|42678|42658|42678|42658|42678|42658|42678|42658|2
1626688330000|2021-07-19 09:52:10|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|7
1626688340000|2021-07-19 09:52:20|42688.8|42668.8|42690.5|42670.5|42690.5|42670.5|42688.8|42668.8|1
1626688350000|2021-07-19 09:52:30|42692.1|42672.1|42690.5|42670.5|42693|42673|42690.5|42670.5|3
1626688360000|2021-07-19 09:52:40|||||||||1
1626688370000|2021-07-19 09:52:50|42688|42668|42688|42668|42688|42668|42688|42668|3
1626688380000|2021-07-19 09:53:00|42684.6|42664.6|42683|42663|42685.5|42665.5|42683|42663|7
1626688390000|2021-07-19 09:53:10|42682.1|42662.1|42680.5|42660.5|42683|42663|42680.5|42660.5|3
1626688400000|2021-07-19 09:53:20|42678|42658|42680.5|42660.5|42680.5|42660.5|42678|42658|1
1626688410000|2021-07-19 09:53:30|42679.6|42659.6|42675.5|42655.5|42680.5|42660.5|42675.5|42655.5|5
1626688420000|2021-07-19 09:53:40|42673.9|42653.9|42673|42653|42673.9|42653.9|42673|42653|1
1626688430000|2021-07-19 09:53:50|42675.5|42655.5|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|2
1626688450000|2021-07-19 09:54:10|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|3
1626688460000|2021-07-19 09:54:20|42670.5|42650.5|42665.5|42645.5|42670.5|42650.5|42665.5|42645.5|2
1626688470000|2021-07-19 09:54:30|42663|42643|42668|42648|42668.9|42648.9|42663|42643|18
1626688480000|2021-07-19 09:54:40|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668|42648|0
1626688500000|2021-07-19 09:55:00|42668|42648|42668|42648|42668|42648|42668|42648|0
1626688510000|2021-07-19 09:55:10|42666.4|42646.4|42665.5|42645.5|42668|42648|42665.5|42645.5|0
1626688520000|2021-07-19 09:55:20|42667.1|42647.1|42668.9|42648.9|42668.9|42648.9|42667.1|42647.1|4
1626688530000|2021-07-19 09:55:30|42668|42648|42663.9|42643.9|42668|42648|42663.9|42643.9|4
1626688540000|2021-07-19 09:55:40|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|4
1626688550000|2021-07-19 09:55:50|42667.1|42647.1|42663|42643|42667.1|42647.1|42663|42643|4
1626688560000|2021-07-19 09:56:00|42664.6|42644.6|42665.5|42645.5|42665.5|42645.5|42664.6|42644.6|5
1626688570000|2021-07-19 09:56:10|42663|42643|42663|42643|42663|42643|42663|42643|1
1626688580000|2021-07-19 09:56:20|42666.4|42646.4|42667.2|42647.2|42667.2|42647.2|42666.4|42646.4|4
1626688590000|2021-07-19 09:56:30|42666.4|42646.4|42665.5|42645.5|42666.4|42646.4|42665.5|42645.5|4
1626688610000|2021-07-19 09:56:50|42667.1|42647.1|42665.5|42645.5|42668|42648|42665.5|42645.5|0
1626688620000|2021-07-19 09:57:00|42668|42648|42668.9|42648.9|42668.9|42648.9|42665.5|42645.5|3
1626688630000|2021-07-19 09:57:10|42671.4|42651.4|42673|42653|42673|42653|42671.4|42651.4|1
1626688640000|2021-07-19 09:57:20|42674.6|42654.6|42673.9|42653.9|42675.5|42655.5|42673.9|42653.9|3
1626688650000|2021-07-19 09:57:30|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|1
1626688660000|2021-07-19 09:57:40|42667.1|42647.1|42668|42648|42668|42648|42667.1|42647.1|5
1626688670000|2021-07-19 09:57:50|||||||||1
1626688680000|2021-07-19 09:58:00|42665.5|42645.5|42670.5|42650.5|42670.5|42650.5|42665.5|42645.5|0
1626688690000|2021-07-19 09:58:10|42668|42648|42665.5|42645.5|42670.5|42650.5|42665.5|42645.5|2
1626688710000|2021-07-19 09:58:30|42668|42648|42668|42648|42668|42648|42668|42648|0
1626688720000|2021-07-19 09:58:40|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|0
1626688740000|2021-07-19 09:59:00|42670.5|42650.5|42675.5|42655.5|42675.5|42655.5|42668.9|42648.9|5
1626688760000|2021-07-19 09:59:20|42678|42658|42678|42658|42678|42658|42675.5|42655.5|2
1626688770000|2021-07-19 09:59:30|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1626688780000|2021-07-19 09:59:40|42673.9|42653.9|42675.5|42655.5|42675.5|42655.5|42673|42653|1
1626688790000|2021-07-19 09:59:50|42677.1|42657.1|42675.5|42655.5|42677.1|42657.1|42675.5|42655.5|1
1626688800000|2021-07-19 10:00:00|42677.1|42657.1|42675.5|42655.5|42680.5|42660.5|42675.5|42655.5|14
1626688810000|2021-07-19 10:00:10|42678|42658|42673|42653|42678|42658|42673|42653|5
1626688820000|2021-07-19 10:00:20|42674.6|42654.6|42668|42648|42675.5|42655.5|42665.5|42645.5|6
1626688830000|2021-07-19 10:00:30|42665.5|42645.5|42663|42643|42665.5|42645.5|42661.4|42641.4|12
1626688840000|2021-07-19 10:00:40|||||||||4
1626688850000|2021-07-19 10:00:50|42661.4|42641.4|42653.9|42633.9|42661.4|42641.4|42653.9|42633.9|5
1626688860000|2021-07-19 10:01:00|42653|42633|42665.5|42645.5|42665.5|42645.5|42653|42633|31
1626688870000|2021-07-19 10:01:10|42668|42648|42665.5|42645.5|42668|42648|42665.5|42645.5|2
1626688880000|2021-07-19 10:01:20|42664.6|42644.6|42668|42648|42668|42648|42664.6|42644.6|8
1626688890000|2021-07-19 10:01:30|42666.4|42646.4|42663.9|42643.9|42668|42648|42663.9|42643.9|5
1626688900000|2021-07-19 10:01:40|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|2
1626688910000|2021-07-19 10:01:50|42667.1|42647.1|42669.6|42649.6|42670.5|42650.5|42665.5|42645.5|1
1626688920000|2021-07-19 10:02:00|42668|42648|42669.6|42649.6|42673|42653|42668|42648|6
1626688930000|2021-07-19 10:02:10|42673|42653|42668|42648|42673|42653|42668|42648|6
1626688940000|2021-07-19 10:02:20|42633|42613|42633|42613|42636.4|42616.4|42633|42613|20
1626688950000|2021-07-19 10:02:30|42632.1|42612.1|42629.6|42609.6|42633|42613|42629.6|42609.6|4
1626688960000|2021-07-19 10:02:40|42632.1|42612.1|42628|42608|42632.1|42612.1|42628|42608|10
1626688970000|2021-07-19 10:02:50|||||||||1
1626688980000|2021-07-19 10:03:00|42623|42603|42618|42598|42623|42603|42618|42598|8
1626688990000|2021-07-19 10:03:10|42616.4|42596.4|42611.4|42591.4|42616.4|42596.4|42611.4|42591.4|8
1626689000000|2021-07-19 10:03:20|42608|42588|42600.5|42580.5|42610.5|42590.5|42600.5|42580.5|10
1626689010000|2021-07-19 10:03:30|42598|42578|42600.5|42580.5|42601.4|42581.4|42598|42578|5
1626689020000|2021-07-19 10:03:40|42598|42578|42600.5|42580.5|42603|42583|42598|42578|11
1626689030000|2021-07-19 10:03:50|42598|42578|42598|42578|42598|42578|42598|42578|5
1626689040000|2021-07-19 10:04:00|42595.5|42575.5|42588|42568|42595.5|42575.5|42588|42568|5
1626689050000|2021-07-19 10:04:10|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|15
1626689060000|2021-07-19 10:04:20|42588|42568|42590.5|42570.5|42590.5|42570.5|42586.4|42566.4|13
1626689070000|2021-07-19 10:04:30|42593|42573|42593|42573|42593|42573|42593|42573|11
1626689080000|2021-07-19 10:04:40|42594.6|42574.6|42595.5|42575.5|42595.5|42575.5|42593|42573|3
1626689090000|2021-07-19 10:04:50|42593|42573|42590.5|42570.5|42593|42573|42590.5|42570.5|3
1626689100000|2021-07-19 10:05:00|42588|42568|42573|42553|42588|42568|42568|42548|19
1626689110000|2021-07-19 10:05:10|42572.1|42552.1|42575.5|42555.5|42575.5|42555.5|42570.5|42550.5|10
1626689120000|2021-07-19 10:05:20|42574.6|42554.6|42573|42553|42574.6|42554.6|42573|42553|6
1626689130000|2021-07-19 10:05:30|42571.4|42551.4|42570.5|42550.5|42573|42553|42570.5|42550.5|8
1626689140000|2021-07-19 10:05:40|42572.1|42552.1|42568|42548|42573|42553|42568|42548|3
1626689150000|2021-07-19 10:05:50|42567.1|42547.1|42565.5|42545.5|42567.1|42547.1|42565.5|42545.5|10
1626689160000|2021-07-19 10:06:00|42563|42543|42553|42533|42563|42543|42553|42533|12
1626689170000|2021-07-19 10:06:10|42551.4|42531.4|42538|42518|42551.4|42531.4|42538|42518|38
1626689180000|2021-07-19 10:06:20|42535.5|42515.5|42535.5|42515.5|42535.5|42515.5|42535.5|42515.5|59
1626689190000|2021-07-19 10:06:30|42533|42513|42533|42513|42535.5|42515.5|42533|42513|27
1626689200000|2021-07-19 10:06:40|42535.5|42515.5|42523|42503|42535.5|42515.5|42523|42503|63
1626689210000|2021-07-19 10:06:50|42524.6|42504.6|42507.1|42487.1|42524.6|42504.6|42498|42478|106
1626689220000|2021-07-19 10:07:00|42505.5|42485.5|42520.5|42500.5|42525.5|42505.5|42505.5|42485.5|27
1626689230000|2021-07-19 10:07:10|42521.4|42501.4|42523|42503|42523|42503|42518|42498|13
1626689240000|2021-07-19 10:07:20|42521.4|42501.4|42525.5|42505.5|42525.5|42505.5|42519.6|42499.6|11
1626689250000|2021-07-19 10:07:30|42527.1|42507.1|42538.9|42518.9|42540.5|42520.5|42524.6|42504.6|25
1626689260000|2021-07-19 10:07:40|42537.2|42517.2|42530.5|42510.5|42538.9|42518.9|42530.5|42510.5|10
1626689270000|2021-07-19 10:07:50|42525.5|42505.5|42523|42503|42525.5|42505.5|42518|42498|8
1626689280000|2021-07-19 10:08:00|42520.5|42500.5|42515.5|42495.5|42520.5|42500.5|42515.5|42495.5|11
1626689290000|2021-07-19 10:08:10|42517.1|42497.1|42533|42513|42533|42513|42517.1|42497.1|31
1626689300000|2021-07-19 10:08:20|42535.5|42515.5|42540.5|42520.5|42543|42523|42534.6|42514.6|5
1626689310000|2021-07-19 10:08:30|42543|42523|42538|42518|42543|42523|42538|42518|6
1626689320000|2021-07-19 10:08:40|42537.1|42517.1|42538|42518|42538|42518|42535.5|42515.5|1
1626689330000|2021-07-19 10:08:50|42533|42513|42535.5|42515.5|42535.5|42515.5|42533|42513|4
1626689340000|2021-07-19 10:09:00|42538|42518|42543|42523|42543|42523|42538|42518|10
1626689350000|2021-07-19 10:09:10|42545.5|42525.5|42545.5|42525.5|42547.1|42527.1|42543|42523|7
1626689360000|2021-07-19 10:09:20|42543.8|42523.8|42545.5|42525.5|42545.5|42525.5|42543|42523|2
1626689370000|2021-07-19 10:09:30|42543|42523|42539.6|42519.6|42543|42523|42539.6|42519.6|4
1626689380000|2021-07-19 10:09:40|42538|42518|42535.5|42515.5|42538|42518|42535.5|42515.5|1
1626689390000|2021-07-19 10:09:50|42534.6|42514.6|42535.5|42515.5|42538|42518|42534.6|42514.6|5
1626689400000|2021-07-19 10:10:00|42533.8|42513.8|42533|42513|42534.6|42514.6|42530.5|42510.5|4
1626689410000|2021-07-19 10:10:10|42534.6|42514.6|42528.8|42508.8|42534.6|42514.6|42528.8|42508.8|28
1626689420000|2021-07-19 10:10:20|42531.3|42511.3|42530.5|42510.5|42531.3|42511.3|42530.5|42510.5|2
1626689430000|2021-07-19 10:10:30|42532.1|42512.1|42528|42508|42533|42513|42528|42508|12
1626689440000|2021-07-19 10:10:40|42523|42503|42523|42503|42523|42503|42523|42503|5
1626689450000|2021-07-19 10:10:50|42524.6|42504.6|42520.5|42500.5|42525.5|42505.5|42520.5|42500.5|9
1626689460000|2021-07-19 10:11:00|42519.6|42499.6|42520.5|42500.5|42522.1|42502.1|42519.6|42499.6|7
1626689470000|2021-07-19 10:11:10|42522.1|42502.1|42520.5|42500.5|42523|42503|42519.6|42499.6|1
1626689480000|2021-07-19 10:11:20|42519.6|42499.6|42515.5|42495.5|42520.5|42500.5|42515.5|42495.5|6
1626689490000|2021-07-19 10:11:30|42517.1|42497.1|42523|42503|42523|42503|42517.1|42497.1|3
1626689500000|2021-07-19 10:11:40|42518|42498|42515.5|42495.5|42518|42498|42513|42493|26
1626689510000|2021-07-19 10:11:50|||||||||1
1626689520000|2021-07-19 10:12:00|42513.8|42493.8|42503|42483|42513.8|42493.8|42503|42483|19
1626689530000|2021-07-19 10:12:10|||||||||3
1626689540000|2021-07-19 10:12:20|42508|42488|42506.3|42486.3|42509.6|42489.6|42506.3|42486.3|13
1626689550000|2021-07-19 10:12:30|42505.5|42485.5|42504.6|42484.6|42508|42488|42504.6|42484.6|8
1626689560000|2021-07-19 10:12:40|42503|42483|42508|42488|42508|42488|42503|42483|11
1626689570000|2021-07-19 10:12:50|||||||||36
1626689580000|2021-07-19 10:13:00|42503|42483|42508|42488|42508|42488|42498|42478|71
1626689590000|2021-07-19 10:13:10|42509.6|42489.6|42515.5|42495.5|42515.5|42495.5|42508|42488|11
1626689600000|2021-07-19 10:13:20|42513.8|42493.8|42510.5|42490.5|42513.8|42493.8|42510.5|42490.5|7
1626689610000|2021-07-19 10:13:30|42509.6|42489.6|42505.5|42485.5|42509.6|42489.6|42502.1|42482.1|19
1626689620000|2021-07-19 10:13:40|42504.6|42484.6|42503|42483|42508|42488|42503|42483|4
1626689630000|2021-07-19 10:13:50|42500.5|42480.5|42503|42483|42503|42483|42500.5|42480.5|1
1626689640000|2021-07-19 10:14:00|42501.3|42481.3|42498|42478|42501.3|42481.3|42498|42478|14
1626689650000|2021-07-19 10:14:10|||||||||4
1626689660000|2021-07-19 10:14:20|42499.6|42479.6|42498|42478|42501.3|42481.3|42498|42478|9
1626689670000|2021-07-19 10:14:30|42497.1|42477.1|42490.5|42470.5|42498|42478|42490.5|42470.5|12
1626689680000|2021-07-19 10:14:40|42491.3|42471.3|42476.3|42456.3|42491.3|42471.3|42476.3|42456.3|26
1626689690000|2021-07-19 10:14:50|42478|42458|42480.5|42460.5|42480.5|42460.5|42475.5|42455.5|9
1626689700000|2021-07-19 10:15:00|42482.1|42462.1|42483|42463|42483|42463|42480.5|42460.5|3
1626689710000|2021-07-19 10:15:10|42480.5|42460.5|42483|42463|42483|42463|42480.5|42460.5|2
1626689720000|2021-07-19 10:15:20|42481.3|42461.3|42483|42463|42483|42463|42480.5|42460.5|6
1626689730000|2021-07-19 10:15:30|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42478|42458|5
1626689740000|2021-07-19 10:15:40|42483|42463|42480.5|42460.5|42483|42463|42478|42458|12
1626689750000|2021-07-19 10:15:50|42478|42458|42486.3|42466.3|42486.3|42466.3|42478|42458|12
1626689760000|2021-07-19 10:16:00|42487.2|42467.2|42493|42473|42493|42473|42486.3|42466.3|4
1626689770000|2021-07-19 10:16:10|42498|42478|42500.5|42480.5|42503|42483|42497.1|42477.1|22
1626689780000|2021-07-19 10:16:20|42503|42483|42503|42483|42503|42483|42503|42483|9
1626689790000|2021-07-19 10:16:30|42500.5|42480.5|42510.5|42490.5|42510.5|42490.5|42500.5|42480.5|23
1626689800000|2021-07-19 10:16:40|42512.1|42492.1|42515.5|42495.5|42518|42498|42512.1|42492.1|2
1626689810000|2021-07-19 10:16:50|42518|42498|42520.5|42500.5|42520.5|42500.5|42518|42498|10
1626689820000|2021-07-19 10:17:00|42523|42503|42533|42513|42534.6|42514.6|42523|42503|47
1626689830000|2021-07-19 10:17:10|42534.6|42514.6|42540.5|42520.5|42540.5|42520.5|42534.6|42514.6|4
1626689840000|2021-07-19 10:17:20|42542.1|42522.1|42543|42523|42544.6|42524.6|42542.1|42522.1|12
1626689850000|2021-07-19 10:17:30|42540.5|42520.5|42538|42518|42543|42523|42538|42518|4
1626689860000|2021-07-19 10:17:40|42540.5|42520.5|42540.5|42520.5|42540.5|42520.5|42535.5|42515.5|7
1626689870000|2021-07-19 10:17:50|42538|42518|42538|42518|42540.5|42520.5|42538|42518|1
1626689880000|2021-07-19 10:18:00|||||||||1
1626689890000|2021-07-19 10:18:10|42536.3|42516.3|42538|42518|42538|42518|42535.5|42515.5|3
1626689900000|2021-07-19 10:18:20|||||||||5
1626689910000|2021-07-19 10:18:30|42535.5|42515.5|42535.5|42515.5|42535.5|42515.5|42533|42513|1
1626689920000|2021-07-19 10:18:40|42533.8|42513.8|42533|42513|42535.5|42515.5|42533|42513|0
1626689930000|2021-07-19 10:18:50|42532.1|42512.1|42528|42508|42532.1|42512.1|42528|42508|3
1626689940000|2021-07-19 10:19:00|42526.3|42506.3|42523|42503|42526.3|42506.3|42523|42503|2
1626689950000|2021-07-19 10:19:10|||||||||2
1626689970000|2021-07-19 10:19:30|42520.5|42500.5|42518|42498|42520.5|42500.5|42518|42498|3
1626689980000|2021-07-19 10:19:40|42523|42503|42525.5|42505.5|42525.5|42505.5|42523|42503|4
1626689990000|2021-07-19 10:19:50|42523.8|42503.8|42523|42503|42523.8|42503.8|42520.5|42500.5|10
1626690000000|2021-07-19 10:20:00|42521.3|42501.3|42520.5|42500.5|42521.3|42501.3|42520.5|42500.5|4
1626690020000|2021-07-19 10:20:20|42523|42503|42518|42498|42523|42503|42518|42498|2
1626690030000|2021-07-19 10:20:30|42520.5|42500.5|42523|42503|42523|42503|42520.5|42500.5|0
1626690040000|2021-07-19 10:20:40|42518|42498|42520.5|42500.5|42520.5|42500.5|42518|42498|3
1626690060000|2021-07-19 10:21:00|42522.1|42502.1|42523|42503|42523|42503|42522.1|42502.1|1
1626690070000|2021-07-19 10:21:10|42528|42508|42528|42508|42528|42508|42528|42508|25
1626690080000|2021-07-19 10:21:20|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|1
1626690090000|2021-07-19 10:21:30|42534.6|42514.6|42548|42528|42548|42528|42534.6|42514.6|12
1626690100000|2021-07-19 10:21:40|||||||||4
1626690110000|2021-07-19 10:21:50|42545.5|42525.5|42545.5|42525.5|42548|42528|42545.5|42525.5|13
1626690120000|2021-07-19 10:22:00|42543|42523|42548|42528|42548|42528|42543|42523|2
1626690130000|2021-07-19 10:22:10|42545.5|42525.5|42543|42523|42545.5|42525.5|42543|42523|9
1626690140000|2021-07-19 10:22:20|42541.3|42521.3|42545.5|42525.5|42545.5|42525.5|42538.8|42518.8|6
1626690150000|2021-07-19 10:22:30|42553|42533|42553|42533|42553|42533|42553|42533|6
1626690170000|2021-07-19 10:22:50|42551.3|42531.3|42553|42533|42553.8|42533.8|42551.3|42531.3|9
1626690180000|2021-07-19 10:23:00|42550.5|42530.5|42555.5|42535.5|42555.5|42535.5|42550.5|42530.5|0
1626690190000|2021-07-19 10:23:10|42551.3|42531.3|42550.5|42530.5|42551.3|42531.3|42550.5|42530.5|1
1626690200000|2021-07-19 10:23:20|42548|42528|42543.8|42523.8|42548|42528|42543.8|42523.8|5
1626690210000|2021-07-19 10:23:30|42544.7|42524.7|42548|42528|42548|42528|42544.7|42524.7|2
1626690220000|2021-07-19 10:23:40|||||||||6
1626690230000|2021-07-19 10:23:50|42550.5|42530.5|42550.5|42530.5|42550.5|42530.5|42550.5|42530.5|0
1626690260000|2021-07-19 10:24:20|42548.8|42528.8|42550.5|42530.5|42550.5|42530.5|42546.3|42526.3|0
1626690290000|2021-07-19 10:24:50|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|2
1626690300000|2021-07-19 10:25:00|42550.5|42530.5|42553|42533|42553|42533|42550.5|42530.5|0
1626690310000|2021-07-19 10:25:10|||||||||1
1626690320000|2021-07-19 10:25:20|||||||||2
1626690330000|2021-07-19 10:25:30|42543|42523|42543|42523|42543|42523|42543|42523|8
1626690340000|2021-07-19 10:25:40|||||||||2
1626690350000|2021-07-19 10:25:50|42544.6|42524.6|42543|42523|42545.5|42525.5|42543|42523|8
1626690370000|2021-07-19 10:26:10|42540.5|42520.5|42538|42518|42540.5|42520.5|42538|42518|1
1626690380000|2021-07-19 10:26:20|42535.5|42515.5|42535.5|42515.5|42535.5|42515.5|42535.5|42515.5|2
1626690390000|2021-07-19 10:26:30|42533|42513|42533.8|42513.8|42535.5|42515.5|42533|42513|0
1626690400000|2021-07-19 10:26:40|42535.5|42515.5|42535.5|42515.5|42535.5|42515.5|42533|42513|0
1626690410000|2021-07-19 10:26:50|42533.8|42513.8|42538|42518|42538|42518|42533|42513|2
1626690420000|2021-07-19 10:27:00|||||||||1
1626690430000|2021-07-19 10:27:10|42535.5|42515.5|42533|42513|42535.5|42515.5|42533|42513|5
1626690440000|2021-07-19 10:27:20|42534.6|42514.6|42535.5|42515.5|42539.6|42519.6|42534.6|42514.6|5
1626690450000|2021-07-19 10:27:30|||||||||2
1626690470000|2021-07-19 10:27:50|42536.3|42516.3|42540.5|42520.5|42540.5|42520.5|42536.3|42516.3|7
1626690500000|2021-07-19 10:28:20|42542.1|42522.1|42538.8|42518.8|42542.1|42522.1|42538|42518|9
1626690510000|2021-07-19 10:28:30|||||||||1
1626690520000|2021-07-19 10:28:40|42538|42518|42540.5|42520.5|42540.5|42520.5|42538|42518|1
1626690530000|2021-07-19 10:28:50|42543|42523|42543|42523|42543|42523|42543|42523|1
1626690540000|2021-07-19 10:29:00|||||||||1
1626690550000|2021-07-19 10:29:10|42545.5|42525.5|42545.5|42525.5|42545.5|42525.5|42545.5|42525.5|1
1626690560000|2021-07-19 10:29:20|42543|42523|42543|42523|42543|42523|42543|42523|3
1626690580000|2021-07-19 10:29:40|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|1
1626690590000|2021-07-19 10:29:50|42546.2|42526.2|42545.5|42525.5|42548|42528|42545.5|42525.5|0
1626690600000|2021-07-19 10:30:00|42543|42523|42540.5|42520.5|42543|42523|42540.5|42520.5|1
1626690610000|2021-07-19 10:30:10|42538|42518|42538|42518|42540.5|42520.5|42538|42518|0
1626690620000|2021-07-19 10:30:20|42536.3|42516.3|42535.5|42515.5|42536.3|42516.3|42533.8|42513.8|4
1626690630000|2021-07-19 10:30:30|42533.8|42513.8|42533|42513|42533.8|42513.8|42533|42513|0
1626690640000|2021-07-19 10:30:40|42528|42508|42520.5|42500.5|42528|42508|42520.5|42500.5|12
1626690650000|2021-07-19 10:30:50|42522.1|42502.1|42520.5|42500.5|42523|42503|42520.5|42500.5|0
1626690660000|2021-07-19 10:31:00|42522.1|42502.1|42520.5|42500.5|42523|42503|42520.5|42500.5|2
1626690670000|2021-07-19 10:31:10|42523|42503|42523|42503|42523|42503|42523|42503|0
1626690680000|2021-07-19 10:31:20|42522.1|42502.1|42518|42498|42522.1|42502.1|42518|42498|3
1626690690000|2021-07-19 10:31:30|42516.3|42496.3|42519.6|42499.6|42519.6|42499.6|42515.5|42495.5|10
1626690700000|2021-07-19 10:31:40|42520.5|42500.5|42523|42503|42523|42503|42520.5|42500.5|2
1626690710000|2021-07-19 10:31:50|42528|42508|42530.5|42510.5|42530.5|42510.5|42528|42508|8
1626690720000|2021-07-19 10:32:00|42528|42508|42528|42508|42528|42508|42528|42508|2
1626690740000|2021-07-19 10:32:20|42528.8|42508.8|42533|42513|42533|42513|42528.8|42508.8|0
1626690750000|2021-07-19 10:32:30|42530.5|42510.5|42528|42508|42530.5|42510.5|42528|42508|1
1626690760000|2021-07-19 10:32:40|42533|42513|42533|42513|42533|42513|42533|42513|1
1626690770000|2021-07-19 10:32:50|42530.5|42510.5|42533|42513|42533|42513|42528|42508|2
1626690780000|2021-07-19 10:33:00|||||||||1
1626690790000|2021-07-19 10:33:10|42528|42508|42528|42508|42528|42508|42528|42508|1
1626690800000|2021-07-19 10:33:20|42527.1|42507.1|42533|42513|42533|42513|42527.1|42507.1|2
1626690810000|2021-07-19 10:33:30|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|0
1626690820000|2021-07-19 10:33:40|42535.5|42515.5|42534.6|42514.6|42535.5|42515.5|42533|42513|4
1626690830000|2021-07-19 10:33:50|42535.5|42515.5|42531.3|42511.3|42537.1|42517.1|42531.3|42511.3|5
1626690840000|2021-07-19 10:34:00|42529.7|42509.7|42524.6|42504.6|42529.7|42509.7|42523|42503|4
1626690850000|2021-07-19 10:34:10|42523|42503|42524.6|42504.6|42524.6|42504.6|42523|42503|0
1626690860000|2021-07-19 10:34:20|42528|42508|42530.5|42510.5|42530.5|42510.5|42528|42508|5
1626690870000|2021-07-19 10:34:30|42533|42513|42533.8|42513.8|42535.5|42515.5|42533|42513|7
1626690880000|2021-07-19 10:34:40|42535.5|42515.5|42544.6|42524.6|42544.6|42524.6|42535.5|42515.5|12
1626690890000|2021-07-19 10:34:50|42543|42523|42543|42523|42543|42523|42543|42523|3
1626690900000|2021-07-19 10:35:00|||||||||1
1626690910000|2021-07-19 10:35:10|42540.5|42520.5|42535.5|42515.5|42540.5|42520.5|42535.5|42515.5|2
1626690920000|2021-07-19 10:35:20|42533.8|42513.8|42535.5|42515.5|42535.5|42515.5|42533|42513|2
1626690930000|2021-07-19 10:35:30|42533|42513|42528.8|42508.8|42533|42513|42528.8|42508.8|1
1626690940000|2021-07-19 10:35:40|42530.5|42510.5|42530.5|42510.5|42530.5|42510.5|42528.8|42508.8|1
1626690950000|2021-07-19 10:35:50|42528.8|42508.8|42528|42508|42530.5|42510.5|42528|42508|2
1626690960000|2021-07-19 10:36:00|42529.6|42509.6|42528|42508|42532.1|42512.1|42528|42508|12
1626690970000|2021-07-19 10:36:10|42523.8|42503.8|42523|42503|42523.8|42503.8|42523|42503|10
1626690980000|2021-07-19 10:36:20|42522.1|42502.1|42525.5|42505.5|42525.5|42505.5|42520.5|42500.5|5
1626690990000|2021-07-19 10:36:30|42524.6|42504.6|42525.5|42505.5|42525.5|42505.5|42524.6|42504.6|0
1626691000000|2021-07-19 10:36:40|42524.6|42504.6|42520.5|42500.5|42524.6|42504.6|42520.5|42500.5|0
1626691010000|2021-07-19 10:36:50|42515.5|42495.5|42515.5|42495.5|42515.5|42495.5|42511.3|42491.3|1
1626691020000|2021-07-19 10:37:00|42495.5|42475.5|42476.3|42456.3|42495.5|42475.5|42470.5|42450.5|52
1626691030000|2021-07-19 10:37:10|42479.6|42459.6|42470.5|42450.5|42480.5|42460.5|42470.5|42450.5|14
1626691040000|2021-07-19 10:37:20|42472.1|42452.1|42465.5|42445.5|42472.1|42452.1|42463.8|42443.8|14
1626691050000|2021-07-19 10:37:30|42464.6|42444.6|42465.5|42445.5|42465.5|42445.5|42463|42443|3
1626691060000|2021-07-19 10:37:40|42463|42443|42438.8|42418.8|42467.1|42447.1|42438.8|42418.8|47
1626691070000|2021-07-19 10:37:50|42428|42408|42425.5|42405.5|42430.5|42410.5|42423|42403|53
1626691080000|2021-07-19 10:38:00|42424.6|42404.6|42425.5|42405.5|42427.1|42407.1|42423|42403|42
1626691090000|2021-07-19 10:38:10|42428|42408|42430.5|42410.5|42432.1|42412.1|42428|42408|8
1626691100000|2021-07-19 10:38:20|42433|42413|42427.1|42407.1|42433|42413|42427.1|42407.1|11
1626691110000|2021-07-19 10:38:30|42428|42408|42433|42413|42433|42413|42418|42398|49
1626691120000|2021-07-19 10:38:40|42436.2|42416.2|42449.6|42429.6|42449.6|42429.6|42436.2|42416.2|12
1626691130000|2021-07-19 10:38:50|42448|42428|42440.5|42420.5|42448|42428|42440.5|42420.5|12
1626691140000|2021-07-19 10:39:00|42443|42423|42463|42443|42463|42443|42443|42423|13
1626691150000|2021-07-19 10:39:10|42464.6|42444.6|42465.5|42445.5|42465.5|42445.5|42462.1|42442.1|15
1626691160000|2021-07-19 10:39:20|42463|42443|42453|42433|42463|42443|42453|42433|9
1626691170000|2021-07-19 10:39:30|42450.5|42430.5|42460.5|42440.5|42465.5|42445.5|42450.5|42430.5|12
1626691180000|2021-07-19 10:39:40|42459.6|42439.6|42458|42438|42459.6|42439.6|42458|42438|0
1626691190000|2021-07-19 10:39:50|42457.1|42437.1|42454.6|42434.6|42457.1|42437.1|42454.6|42434.6|4
1626691200000|2021-07-19 10:40:00|42453|42433|42463|42443|42463|42443|42452.1|42432.1|20
1626691210000|2021-07-19 10:40:10|42461.3|42441.3|42450.5|42430.5|42461.3|42441.3|42450.5|42430.5|5
1626691220000|2021-07-19 10:40:20|42448|42428|42445.5|42425.5|42448|42428|42445.5|42425.5|6
1626691230000|2021-07-19 10:40:30|42443|42423|42438|42418|42443|42423|42438|42418|7
1626691240000|2021-07-19 10:40:40|42440.5|42420.5|42443|42423|42443|42423|42440.5|42420.5|4
1626691250000|2021-07-19 10:40:50|42448|42428|42446.3|42426.3|42448|42428|42446.3|42426.3|13
1626691260000|2021-07-19 10:41:00|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|42440.5|42420.5|12
1626691270000|2021-07-19 10:41:10|42438|42418|42439.6|42419.6|42440.5|42420.5|42438|42418|1
1626691280000|2021-07-19 10:41:20|42440.5|42420.5|42437.1|42417.1|42440.5|42420.5|42437.1|42417.1|2
1626691290000|2021-07-19 10:41:30|42433|42413|42430.5|42410.5|42433|42413|42430.5|42410.5|2
1626691300000|2021-07-19 10:41:40|42432.1|42412.1|42435.5|42415.5|42435.5|42415.5|42432.1|42412.1|4
1626691310000|2021-07-19 10:41:50|42433|42413|42435.5|42415.5|42435.5|42415.5|42433|42413|8
1626691320000|2021-07-19 10:42:00|42438|42418|42435.5|42415.5|42438|42418|42435.5|42415.5|9
1626691330000|2021-07-19 10:42:10|42433|42413|42433|42413|42433|42413|42433|42413|3
1626691340000|2021-07-19 10:42:20|||||||||1
1626691350000|2021-07-19 10:42:30|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|42435.5|42415.5|2
1626691360000|2021-07-19 10:42:40|42433|42413|42433|42413|42433|42413|42433|42413|2
1626691380000|2021-07-19 10:43:00|42434.6|42414.6|42435.5|42415.5|42435.5|42415.5|42433.8|42413.8|3
1626691390000|2021-07-19 10:43:10|42433.8|42413.8|42433|42413|42433.8|42413.8|42433|42413|5
1626691400000|2021-07-19 10:43:20|42434.6|42414.6|42433|42413|42435.5|42415.5|42433|42413|0
1626691410000|2021-07-19 10:43:30|42433.8|42413.8|42429.6|42409.6|42435.5|42415.5|42429.6|42409.6|5
1626691420000|2021-07-19 10:43:40|42428.7|42408.7|42420.5|42400.5|42429.6|42409.6|42420.5|42400.5|8
1626691430000|2021-07-19 10:43:50|42418|42398|42418|42398|42418|42398|42414.7|42394.7|14
1626691440000|2021-07-19 10:44:00|42420.5|42400.5|42425.5|42405.5|42425.5|42405.5|42420.5|42400.5|18
1626691450000|2021-07-19 10:44:10|42427.1|42407.1|42433|42413|42433|42413|42427.1|42407.1|16
1626691460000|2021-07-19 10:44:20|||||||||2
1626691470000|2021-07-19 10:44:30|42428|42408|42426.3|42406.3|42428|42408|42423.8|42403.8|5
1626691480000|2021-07-19 10:44:40|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|2
1626691490000|2021-07-19 10:44:50|42424.7|42404.7|42423|42403|42428|42408|42423|42403|11
1626691500000|2021-07-19 10:45:00|42421.3|42401.3|42420.5|42400.5|42423|42403|42420.5|42400.5|2
1626691510000|2021-07-19 10:45:10|42418.8|42398.8|42423|42403|42425.5|42405.5|42418.8|42398.8|6
1626691520000|2021-07-19 10:45:20|42424.6|42404.6|42428|42408|42428|42408|42423|42403|4
1626691530000|2021-07-19 10:45:30|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42423|42403|5
1626691540000|2021-07-19 10:45:40|42424.6|42404.6|42423|42403|42424.6|42404.6|42423|42403|0
1626691550000|2021-07-19 10:45:50|42425.5|42405.5|42428|42408|42428|42408|42425.5|42405.5|1
1626691560000|2021-07-19 10:46:00|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|42425.5|42405.5|4
1626691570000|2021-07-19 10:46:10|42427.1|42407.1|42418|42398|42428|42408|42415.5|42395.5|7
1626691580000|2021-07-19 10:46:20|42415.5|42395.5|42420.5|42400.5|42420.5|42400.5|42415.5|42395.5|21
1626691590000|2021-07-19 10:46:30|42415.5|42395.5|42408|42388|42415.5|42395.5|42406.3|42386.3|25
1626691600000|2021-07-19 10:46:40|42408.8|42388.8|42410.5|42390.5|42410.5|42390.5|42408|42388|21
1626691610000|2021-07-19 10:46:50|42408.8|42388.8|42408|42388|42413|42393|42408|42388|7
1626691620000|2021-07-19 10:47:00|42412.1|42392.1|42413|42393|42413|42393|42412.1|42392.1|4
1626691630000|2021-07-19 10:47:10|42410.5|42390.5|42411.3|42391.3|42413|42393|42408|42388|11
1626691640000|2021-07-19 10:47:20|42413|42393|42413|42393|42413|42393|42413|42393|8
1626691650000|2021-07-19 10:47:30|42418|42398|42418|42398|42418|42398|42418|42398|16
1626691660000|2021-07-19 10:47:40|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|0
1626691670000|2021-07-19 10:47:50|42418|42398|42418|42398|42418|42398|42418|42398|5
1626691680000|2021-07-19 10:48:00|42409.7|42389.7|42406.3|42386.3|42409.7|42389.7|42406.3|42386.3|7
1626691690000|2021-07-19 10:48:10|42407.2|42387.2|42411.3|42391.3|42413|42393|42407.2|42387.2|7
1626691700000|2021-07-19 10:48:20|42412.1|42392.1|42410.5|42390.5|42413|42393|42410.5|42390.5|0
1626691710000|2021-07-19 10:48:30|42412.1|42392.1|42413|42393|42415.5|42395.5|42412.1|42392.1|5
1626691720000|2021-07-19 10:48:40|42411.3|42391.3|42410.5|42390.5|42413|42393|42410.5|42390.5|4
1626691730000|2021-07-19 10:48:50|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|3
1626691740000|2021-07-19 10:49:00|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|3
1626691750000|2021-07-19 10:49:10|42408|42388|42408|42388|42408|42388|42408|42388|5
1626691760000|2021-07-19 10:49:20|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|0
1626691770000|2021-07-19 10:49:30|42398.7|42378.7|42409.6|42389.6|42409.6|42389.6|42398.7|42378.7|111
1626691780000|2021-07-19 10:49:40|42408|42388|42407.1|42387.1|42410.5|42390.5|42407.1|42387.1|5
1626691790000|2021-07-19 10:49:50|42405.5|42385.5|42403|42383|42405.5|42385.5|42403|42383|4
1626691800000|2021-07-19 10:50:00|42408|42388|42405.5|42385.5|42408.8|42388.8|42405.5|42385.5|16
1626691810000|2021-07-19 10:50:10|42406.3|42386.3|42408|42388|42411.2|42391.2|42406.3|42386.3|5
1626691820000|2021-07-19 10:50:20|||||||||14
1626691830000|2021-07-19 10:50:30|42409.6|42389.6|42413|42393|42413|42393|42409.6|42389.6|9
1626691840000|2021-07-19 10:50:40|42412.1|42392.1|42409.6|42389.6|42413|42393|42409.6|42389.6|5
1626691850000|2021-07-19 10:50:50|42410.5|42390.5|42411.3|42391.3|42413|42393|42408|42388|1
1626691860000|2021-07-19 10:51:00|42410.5|42390.5|42418|42398|42418|42398|42410.5|42390.5|4
1626691870000|2021-07-19 10:51:10|42414.7|42394.7|42418|42398|42418|42398|42414.7|42394.7|2
1626691890000|2021-07-19 10:51:30|42420.5|42400.5|42433|42413|42433|42413|42420.5|42400.5|15
1626691900000|2021-07-19 10:51:40|||||||||5
1626691910000|2021-07-19 10:51:50|42435.5|42415.5|42423|42403|42435.5|42415.5|42423|42403|13
1626691920000|2021-07-19 10:52:00|42425.5|42405.5|42425.5|42405.5|42428|42408|42425.5|42405.5|2
1626691930000|2021-07-19 10:52:10|42428|42408|42428|42408|42428|42408|42428|42408|1
1626691940000|2021-07-19 10:52:20|42427.1|42407.1|42418|42398|42427.1|42407.1|42418|42398|5
1626691950000|2021-07-19 10:52:30|42415.5|42395.5|42413|42393|42415.5|42395.5|42408|42388|11
1626691960000|2021-07-19 10:52:40|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|42410.5|42390.5|7
1626691970000|2021-07-19 10:52:50|||||||||5
1626691980000|2021-07-19 10:53:00|42408|42388|42408|42388|42410.5|42390.5|42408|42388|10
1626691990000|2021-07-19 10:53:10|42408.8|42388.8|42410.5|42390.5|42412.1|42392.1|42408.8|42388.8|4
1626692000000|2021-07-19 10:53:20|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|0
1626692010000|2021-07-19 10:53:30|42412.1|42392.1|42413|42393|42413|42393|42412.1|42392.1|0
1626692020000|2021-07-19 10:53:40|42417.1|42397.1|42418|42398|42418|42398|42417.1|42397.1|8
1626692030000|2021-07-19 10:53:50|42419.6|42399.6|42420.5|42400.5|42423|42403|42419.6|42399.6|5
1626692040000|2021-07-19 10:54:00|42423|42403|42420.5|42400.5|42423|42403|42418|42398|4
1626692050000|2021-07-19 10:54:10|42423|42403|42423|42403|42423|42403|42423|42403|0
1626692060000|2021-07-19 10:54:20|42418|42398|42418|42398|42418|42398|42418|42398|12
1626692070000|2021-07-19 10:54:30|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|5
1626692080000|2021-07-19 10:54:40|42418|42398|42418|42398|42418|42398|42415.5|42395.5|6
1626692090000|2021-07-19 10:54:50|42419.6|42399.6|42420.5|42400.5|42420.5|42400.5|42418|42398|3
1626692100000|2021-07-19 10:55:00|42418|42398|42418|42398|42418|42398|42418|42398|0
1626692110000|2021-07-19 10:55:10|||||||||2
1626692130000|2021-07-19 10:55:30|42419.6|42399.6|42418|42398|42420.5|42400.5|42417.1|42397.1|5
1626692140000|2021-07-19 10:55:40|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|42415.5|42395.5|1
1626692150000|2021-07-19 10:55:50|||||||||3
1626692160000|2021-07-19 10:56:00|42416.3|42396.3|42418|42398|42418|42398|42415.5|42395.5|5
1626692170000|2021-07-19 10:56:10|||||||||2
1626692180000|2021-07-19 10:56:20|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|42417.1|42397.1|5
1626692190000|2021-07-19 10:56:30|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|1
1626692200000|2021-07-19 10:56:40|42415.4|42395.4|42412.1|42392.1|42415.4|42395.4|42412.1|42392.1|8
1626692210000|2021-07-19 10:56:50|42413|42393|42410.5|42390.5|42413|42393|42410.5|42390.5|2
1626692220000|2021-07-19 10:57:00|42412.1|42392.1|42409.6|42389.6|42413|42393|42409.6|42389.6|5
1626692230000|2021-07-19 10:57:10|42410.5|42390.5|42410.5|42390.5|42413|42393|42409.6|42389.6|6
1626692240000|2021-07-19 10:57:20|42413|42393|42413|42393|42413|42393|42413|42393|10
1626692250000|2021-07-19 10:57:30|42415.5|42395.5|42413|42393|42423|42403|42413|42393|14
1626692260000|2021-07-19 10:57:40|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|1
1626692270000|2021-07-19 10:57:50|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|4
1626692280000|2021-07-19 10:58:00|42408|42388|42406.3|42386.3|42408|42388|42406.3|42386.3|2
1626692290000|2021-07-19 10:58:10|42408|42388|42408|42388|42409.6|42389.6|42406.3|42386.3|2
1626692300000|2021-07-19 10:58:20|42407.1|42387.1|42406.3|42386.3|42408|42388|42406.3|42386.3|1
1626692310000|2021-07-19 10:58:30|42408|42388|42406.3|42386.3|42408|42388|42406.3|42386.3|1
1626692320000|2021-07-19 10:58:40|42408|42388|42409.6|42389.6|42409.6|42389.6|42405.5|42385.5|8
1626692330000|2021-07-19 10:58:50|42406.3|42386.3|42403|42383|42408|42388|42403|42383|5
1626692340000|2021-07-19 10:59:00|42406.3|42386.3|42404.6|42384.6|42406.3|42386.3|42404.6|42384.6|1
1626692350000|2021-07-19 10:59:10|42407.1|42387.1|42407.1|42387.1|42407.1|42387.1|42404.6|42384.6|1
1626692360000|2021-07-19 10:59:20|42408|42388|42408|42388|42408|42388|42408|42388|1
1626692370000|2021-07-19 10:59:30|42406.3|42386.3|42409.6|42389.6|42409.6|42389.6|42405.5|42385.5|6
1626692380000|2021-07-19 10:59:40|42410.5|42390.5|42408|42388|42410.5|42390.5|42408|42388|2
1626692390000|2021-07-19 10:59:50|42412.1|42392.1|42413|42393|42413|42393|42409.6|42389.6|10
1626692400000|2021-07-19 11:00:00|42411.3|42391.3|42410.5|42390.5|42415.5|42395.5|42410.5|42390.5|12
1626692410000|2021-07-19 11:00:10|42412.1|42392.1|42405.5|42385.5|42412.1|42392.1|42405.5|42385.5|6
1626692420000|2021-07-19 11:00:20|42403.8|42383.8|42403|42383|42403.8|42383.8|42403|42383|19
1626692430000|2021-07-19 11:00:30|42401.3|42381.3|42401.3|42381.3|42403|42383|42399.7|42379.7|14
1626692440000|2021-07-19 11:00:40|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|14
1626692450000|2021-07-19 11:00:50|42397.2|42377.2|42395.5|42375.5|42398.8|42378.8|42395.5|42375.5|6
1626692460000|2021-07-19 11:01:00|42396.3|42376.3|42393|42373|42396.3|42376.3|42390.5|42370.5|21
1626692470000|2021-07-19 11:01:10|42398|42378|42405.5|42385.5|42405.5|42385.5|42398|42378|11
1626692480000|2021-07-19 11:01:20|42408|42388|42408|42388|42408|42388|42408|42388|2
1626692490000|2021-07-19 11:01:30|||||||||2
1626692500000|2021-07-19 11:01:40|42405.5|42385.5|42403|42383|42405.5|42385.5|42403|42383|21
1626692510000|2021-07-19 11:01:50|||||||||8
1626692520000|2021-07-19 11:02:00|||||||||12
1626692530000|2021-07-19 11:02:10|||||||||4
1626692540000|2021-07-19 11:02:20|||||||||5
1626692550000|2021-07-19 11:02:30|42404.6|42384.6|42408|42388|42408|42388|42404.6|42384.6|9
1626692560000|2021-07-19 11:02:40|42409.7|42389.7|42413|42393|42413|42393|42408|42388|5
1626692570000|2021-07-19 11:02:50|||||||||2
1626692580000|2021-07-19 11:03:00|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|42413|42393|4
1626692590000|2021-07-19 11:03:10|42413|42393|42412.1|42392.1|42413|42393|42410.5|42390.5|2
1626692600000|2021-07-19 11:03:20|42410.5|42390.5|42410.5|42390.5|42412.1|42392.1|42408|42388|6
1626692610000|2021-07-19 11:03:30|42408.8|42388.8|42407.1|42387.1|42408.8|42388.8|42407.1|42387.1|2
1626692620000|2021-07-19 11:03:40|42405.5|42385.5|42407.1|42387.1|42407.1|42387.1|42405.5|42385.5|0
1626692630000|2021-07-19 11:03:50|42408|42388|42409.6|42389.6|42409.6|42389.6|42408|42388|0
1626692640000|2021-07-19 11:04:00|42408|42388|42408|42388|42409.6|42389.6|42404.6|42384.6|4
1626692650000|2021-07-19 11:04:10|42405.5|42385.5|42408|42388|42408|42388|42405.5|42385.5|8
1626692660000|2021-07-19 11:04:20|42405.5|42385.5|42408|42388|42409.6|42389.6|42405.5|42385.5|0
1626692670000|2021-07-19 11:04:30|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|5
1626692680000|2021-07-19 11:04:40|42403|42383|42400.5|42380.5|42403|42383|42400.5|42380.5|4
1626692690000|2021-07-19 11:04:50|42398|42378|42398|42378|42398|42378|42393|42373|14
1626692700000|2021-07-19 11:05:00|42400.5|42380.5|42410.5|42390.5|42410.5|42390.5|42400.5|42380.5|10
1626692710000|2021-07-19 11:05:10|||||||||1
1626692720000|2021-07-19 11:05:20|42408.8|42388.8|42416.3|42396.3|42416.3|42396.3|42408|42388|4
1626692730000|2021-07-19 11:05:30|42413.8|42393.8|42417.1|42397.1|42418|42398|42413|42393|1
1626692740000|2021-07-19 11:05:40|42418|42398|42423.7|42403.7|42423.7|42403.7|42418|42398|7
1626692750000|2021-07-19 11:05:50|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|4
1626692760000|2021-07-19 11:06:00|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|10
1626692770000|2021-07-19 11:06:10|42426.2|42406.2|42429.6|42409.6|42429.6|42409.6|42426.2|42406.2|4
1626692780000|2021-07-19 11:06:20|42430.5|42410.5|42434.6|42414.6|42434.6|42414.6|42430.5|42410.5|4
1626692790000|2021-07-19 11:06:30|42433|42413|42433|42413|42433|42413|42431.3|42411.3|2
1626692800000|2021-07-19 11:06:40|42430.5|42410.5|42430.5|42410.5|42433|42413|42430.5|42410.5|7
1626692810000|2021-07-19 11:06:50|42433|42413|42423.8|42403.8|42433|42413|42423.8|42403.8|10
1626692820000|2021-07-19 11:07:00|42421.3|42401.3|42419.7|42399.7|42421.3|42401.3|42419.7|42399.7|3
1626692830000|2021-07-19 11:07:10|42421.3|42401.3|42427.1|42407.1|42427.1|42407.1|42421.3|42401.3|5
1626692840000|2021-07-19 11:07:20|42428|42408|42428|42408|42428|42408|42428|42408|0
1626692850000|2021-07-19 11:07:30|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|1
1626692860000|2021-07-19 11:07:40|42426.3|42406.3|42428|42408|42428|42408|42426.3|42406.3|2
1626692870000|2021-07-19 11:07:50|42425.5|42405.5|42425.5|42405.5|42428|42408|42425.5|42405.5|3
1626692880000|2021-07-19 11:08:00|42428|42408|42425.5|42405.5|42428|42408|42424.6|42404.6|1
1626692890000|2021-07-19 11:08:10|42424.6|42404.6|42428|42408|42428|42408|42423|42403|0
1626692900000|2021-07-19 11:08:20|42425.5|42405.5|42423|42403|42428|42408|42423|42403|3
1626692910000|2021-07-19 11:08:30|42424.6|42404.6|42425.5|42405.5|42425.5|42405.5|42424.6|42404.6|2
1626692920000|2021-07-19 11:08:40|42424.6|42404.6|42425.5|42405.5|42425.5|42405.5|42423|42403|1
1626692930000|2021-07-19 11:08:50|42424.6|42404.6|42423|42403|42424.6|42404.6|42420.5|42400.5|0
1626692940000|2021-07-19 11:09:00|42423.8|42403.8|42423|42403|42423.8|42403.8|42423|42403|3
1626692950000|2021-07-19 11:09:10|42425.5|42405.5|42428|42408|42429.6|42409.6|42424.6|42404.6|1
1626692960000|2021-07-19 11:09:20|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|1
1626692970000|2021-07-19 11:09:30|42428|42408|42429.6|42409.6|42429.6|42409.6|42427.1|42407.1|1
1626692980000|2021-07-19 11:09:40|42428|42408|42428|42408|42429.6|42409.6|42424.6|42404.6|2
1626692990000|2021-07-19 11:09:50|42425.5|42405.5|42428|42408|42428|42408|42424.6|42404.6|1
1626693000000|2021-07-19 11:10:00|42425.5|42405.5|42425.5|42405.5|42428|42408|42425.5|42405.5|2
1626693010000|2021-07-19 11:10:10|42424.6|42404.6|42428|42408|42428|42408|42424.6|42404.6|2
1626693040000|2021-07-19 11:10:40|||||||||1
1626693050000|2021-07-19 11:10:50|||||||||2
1626693060000|2021-07-19 11:11:00|42427.1|42407.1|42428|42408|42430.5|42410.5|42427.1|42407.1|8
1626693070000|2021-07-19 11:11:10|42427.1|42407.1|42427.1|42407.1|42428|42408|42427.1|42407.1|1
1626693100000|2021-07-19 11:11:40|42423.8|42403.8|42417.1|42397.1|42423.8|42403.8|42417.1|42397.1|9
1626693110000|2021-07-19 11:11:50|42418|42398|42418|42398|42418|42398|42417.1|42397.1|5
1626693120000|2021-07-19 11:12:00|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|3
1626693130000|2021-07-19 11:12:10|42418|42398|42419.6|42399.6|42419.6|42399.6|42418|42398|25
1626693140000|2021-07-19 11:12:20|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|0
1626693150000|2021-07-19 11:12:30|42424.6|42404.6|42424.6|42404.6|42427.1|42407.1|42424.6|42404.6|4
1626693160000|2021-07-19 11:12:40|42427.1|42407.1|42425.5|42405.5|42427.1|42407.1|42424.6|42404.6|8
1626693170000|2021-07-19 11:12:50|42424.6|42404.6|42423|42403|42424.6|42404.6|42423|42403|3
1626693180000|2021-07-19 11:13:00|42425.5|42405.5|42423.8|42403.8|42426.3|42406.3|42423|42403|2
1626693190000|2021-07-19 11:13:10|42423|42403|42423|42403|42424.6|42404.6|42423|42403|0
1626693210000|2021-07-19 11:13:30|42424.6|42404.6|42424.6|42404.6|42425.5|42405.5|42423|42403|5
1626693220000|2021-07-19 11:13:40|42423|42403|42427.1|42407.1|42428|42408|42423|42403|2
1626693230000|2021-07-19 11:13:50|42440.5|42420.5|42438|42418|42440.5|42420.5|42438|42418|7
1626693240000|2021-07-19 11:14:00|||||||||2
1626693250000|2021-07-19 11:14:10|42434.6|42414.6|42438|42418|42438|42418|42433|42413|6
1626693260000|2021-07-19 11:14:20|42439.6|42419.6|42440.5|42420.5|42440.5|42420.5|42438|42418|4
1626693270000|2021-07-19 11:14:30|42439.6|42419.6|42436.3|42416.3|42439.6|42419.6|42433.8|42413.8|6
1626693280000|2021-07-19 11:14:40|42438|42418|42438|42418|42438|42418|42438|42418|2
1626693290000|2021-07-19 11:14:50|42439.6|42419.6|42438|42418|42439.6|42419.6|42438|42418|1
1626693300000|2021-07-19 11:15:00|42443|42423|42444.6|42424.6|42444.6|42424.6|42443|42423|5
1626693310000|2021-07-19 11:15:10|42446.3|42426.3|42445.5|42425.5|42448|42428|42443|42423|8
1626693320000|2021-07-19 11:15:20|42448|42428|42448|42428|42448|42428|42445.5|42425.5|1
1626693330000|2021-07-19 11:15:30|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|2
1626693340000|2021-07-19 11:15:40|42448|42428|42443|42423|42448|42428|42443|42423|2
1626693350000|2021-07-19 11:15:50|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|42443|42423|0
1626693360000|2021-07-19 11:16:00|42443|42423|42443|42423|42445.5|42425.5|42443|42423|5
1626693370000|2021-07-19 11:16:10|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|42445.5|42425.5|3
1626693380000|2021-07-19 11:16:20|42443|42423|42445.5|42425.5|42445.5|42425.5|42443|42423|1
1626693390000|2021-07-19 11:16:30|42443.8|42423.8|42445.5|42425.5|42448|42428|42443|42423|5
1626693400000|2021-07-19 11:16:40|42443.8|42423.8|42445.5|42425.5|42445.5|42425.5|42443|42423|3
1626693410000|2021-07-19 11:16:50|42446.3|42426.3|42458|42438|42462.1|42442.1|42446.3|42426.3|32
1626693420000|2021-07-19 11:17:00|||||||||1
1626693430000|2021-07-19 11:17:10|42455.5|42435.5|42453.8|42433.8|42455.5|42435.5|42453.8|42433.8|3
1626693440000|2021-07-19 11:17:20|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|1
1626693450000|2021-07-19 11:17:30|42453|42433|42453.8|42433.8|42453.8|42433.8|42451.3|42431.3|1
1626693460000|2021-07-19 11:17:40|42455.5|42435.5|42468|42448|42468|42448|42455.5|42435.5|7
1626693470000|2021-07-19 11:17:50|||||||||3
1626693480000|2021-07-19 11:18:00|42470.5|42450.5|42478|42458|42478|42458|42470.5|42450.5|7
1626693490000|2021-07-19 11:18:10|42475.5|42455.5|42473|42453|42475.5|42455.5|42473|42453|8
1626693500000|2021-07-19 11:18:20|42474.6|42454.6|42471.3|42451.3|42474.6|42454.6|42469.7|42449.7|10
1626693510000|2021-07-19 11:18:30|42473|42453|42468|42448|42473|42453|42465.5|42445.5|7
1626693520000|2021-07-19 11:18:40|42465.5|42445.5|42470.5|42450.5|42470.5|42450.5|42465.5|42445.5|4
1626693530000|2021-07-19 11:18:50|42468|42448|42468.8|42448.8|42468.8|42448.8|42468|42448|0
1626693540000|2021-07-19 11:19:00|42473|42453|42473|42453|42473|42453|42473|42453|7
1626693550000|2021-07-19 11:19:10|42474.6|42454.6|42473.8|42453.8|42477.1|42457.1|42473.8|42453.8|1
1626693560000|2021-07-19 11:19:20|42472.2|42452.2|42468.8|42448.8|42472.2|42452.2|42468.8|42448.8|1
1626693570000|2021-07-19 11:19:30|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|0
1626693580000|2021-07-19 11:19:40|42473|42453|42470.5|42450.5|42473|42453|42470.5|42450.5|0
1626693590000|2021-07-19 11:19:50|42468.8|42448.8|42473|42453|42473|42453|42468|42448|3
1626693600000|2021-07-19 11:20:00|42477.1|42457.1|42478|42458|42480.5|42460.5|42477.1|42457.1|6
1626693610000|2021-07-19 11:20:10|||||||||1
1626693620000|2021-07-19 11:20:20|42475.5|42455.5|42473|42453|42475.5|42455.5|42473|42453|0
1626693630000|2021-07-19 11:20:30|42471.3|42451.3|42473|42453|42473|42453|42471.3|42451.3|1
1626693640000|2021-07-19 11:20:40|42471.3|42451.3|42473|42453|42473|42453|42471.3|42451.3|1
1626693660000|2021-07-19 11:21:00|||||||||1
1626693680000|2021-07-19 11:21:20|||||||||2
1626693690000|2021-07-19 11:21:30|42471.3|42451.3|42472.1|42452.1|42473|42453|42471.3|42451.3|14
1626693700000|2021-07-19 11:21:40|42473|42453|42470.5|42450.5|42473|42453|42470.5|42450.5|4
1626693710000|2021-07-19 11:21:50|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|4
1626693720000|2021-07-19 11:22:00|42468|42448|42468|42448|42468|42448|42468|42448|7
1626693740000|2021-07-19 11:22:20|||||||||5
1626693750000|2021-07-19 11:22:30|42466.2|42446.2|42463|42443|42466.2|42446.2|42463|42443|10
1626693760000|2021-07-19 11:22:40|42462.1|42442.1|42455.5|42435.5|42463|42443|42454.6|42434.6|4
1626693770000|2021-07-19 11:22:50|42454.6|42434.6|42455.5|42435.5|42457.1|42437.1|42454.6|42434.6|1
1626693780000|2021-07-19 11:23:00|42454.6|42434.6|42446.3|42426.3|42457.1|42437.1|42446.3|42426.3|10
1626693790000|2021-07-19 11:23:10|42448|42428|42448|42428|42448|42428|42448|42428|5
1626693800000|2021-07-19 11:23:20|42447.1|42427.1|42448|42428|42448|42428|42445.5|42425.5|3
1626693810000|2021-07-19 11:23:30|42450.5|42430.5|42455.5|42435.5|42455.5|42435.5|42450.5|42430.5|1
1626693820000|2021-07-19 11:23:40|42457.1|42437.1|42455.5|42435.5|42458|42438|42455.5|42435.5|0
1626693830000|2021-07-19 11:23:50|42454.6|42434.6|42453|42433|42455.5|42435.5|42453|42433|1
1626693840000|2021-07-19 11:24:00|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|2
1626693850000|2021-07-19 11:24:10|42448.1|42428.1|42446.3|42426.3|42448.1|42428.1|42446.3|42426.3|5
1626693860000|2021-07-19 11:24:20|||||||||5
1626693870000|2021-07-19 11:24:30|42448|42428|42449.6|42429.6|42449.6|42429.6|42448|42428|11
1626693880000|2021-07-19 11:24:40|42448|42428|42448|42428|42448|42428|42448|42428|3
1626693890000|2021-07-19 11:24:50|||||||||1
1626693900000|2021-07-19 11:25:00|||||||||1
1626693910000|2021-07-19 11:25:10|42445.5|42425.5|42443|42423|42448|42428|42443|42423|3
1626693920000|2021-07-19 11:25:20|||||||||4
1626693930000|2021-07-19 11:25:30|42445.5|42425.5|42448|42428|42448|42428|42445.5|42425.5|2
1626693950000|2021-07-19 11:25:50|42443|42423|42448|42428|42448|42428|42443|42423|39
1626693960000|2021-07-19 11:26:00|42449.6|42429.6|42451.3|42431.3|42453|42433|42448|42428|11
1626693970000|2021-07-19 11:26:10|42453|42433|42450.5|42430.5|42453|42433|42448|42428|6
1626693980000|2021-07-19 11:26:20|42453|42433|42453|42433|42453|42433|42453|42433|0
1626693990000|2021-07-19 11:26:30|42454.6|42434.6|42453|42433|42458|42438|42453|42433|22
1626694000000|2021-07-19 11:26:40|42453.8|42433.8|42453|42433|42453.8|42433.8|42453|42433|0
1626694010000|2021-07-19 11:26:50|42454.6|42434.6|42458|42438|42458|42438|42454.6|42434.6|3
1626694020000|2021-07-19 11:27:00|42456.3|42436.3|42460.5|42440.5|42460.5|42440.5|42456.3|42436.3|11
1626694030000|2021-07-19 11:27:10|42456.3|42436.3|42460.5|42440.5|42460.5|42440.5|42456.3|42436.3|10
1626694040000|2021-07-19 11:27:20|42466.2|42446.2|42468|42448|42468|42448|42466.2|42446.2|9
1626694050000|2021-07-19 11:27:30|42467.1|42447.1|42461.3|42441.3|42467.1|42447.1|42460.5|42440.5|3
1626694060000|2021-07-19 11:27:40|42463|42443|42460.5|42440.5|42463|42443|42458|42438|5
1626694070000|2021-07-19 11:27:50|42458|42438|42455.5|42435.5|42458|42438|42455.5|42435.5|4
1626694080000|2021-07-19 11:28:00|42453|42433|42451.3|42431.3|42453|42433|42448|42428|12
1626694090000|2021-07-19 11:28:10|42450.5|42430.5|42447.1|42427.1|42450.5|42430.5|42445.5|42425.5|19
1626694100000|2021-07-19 11:28:20|42467.9|42447.9|42475.5|42455.5|42478|42458|42467.9|42447.9|15
1626694110000|2021-07-19 11:28:30|42478|42458|42479.6|42459.6|42479.6|42459.6|42478|42458|1
1626694120000|2021-07-19 11:28:40|42483|42463|42489.6|42469.6|42489.6|42469.6|42482.1|42462.1|18
1626694130000|2021-07-19 11:28:50|42491.2|42471.2|42488|42468|42491.2|42471.2|42488|42468|0
1626694140000|2021-07-19 11:29:00|42483|42463|42478|42458|42483|42463|42478|42458|8
1626694150000|2021-07-19 11:29:10|42476.3|42456.3|42479.6|42459.6|42479.6|42459.6|42476.3|42456.3|4
1626694160000|2021-07-19 11:29:20|42478|42458|42478|42458|42478|42458|42474.6|42454.6|4
1626694170000|2021-07-19 11:29:30|42476.3|42456.3|42474.6|42454.6|42478|42458|42474.6|42454.6|1
1626694180000|2021-07-19 11:29:40|42477.1|42457.1|42474.6|42454.6|42477.1|42457.1|42474.6|42454.6|5
1626694190000|2021-07-19 11:29:50|42477.1|42457.1|42478|42458|42478|42458|42474.6|42454.6|4
1626694200000|2021-07-19 11:30:00|42476.3|42456.3|42479.6|42459.6|42483|42463|42476.3|42456.3|15
1626694210000|2021-07-19 11:30:10|42480.5|42460.5|42485.5|42465.5|42485.5|42465.5|42479.6|42459.6|9
1626694220000|2021-07-19 11:30:20|42487.1|42467.1|42503|42483|42504.6|42484.6|42487.1|42467.1|33
1626694230000|2021-07-19 11:30:30|42503.8|42483.8|42503.8|42483.8|42508|42488|42503|42483|8
1626694240000|2021-07-19 11:30:40|42501.3|42481.3|42507.1|42487.1|42511.2|42491.2|42501.3|42481.3|27
1626694250000|2021-07-19 11:30:50|42508|42488|42510.5|42490.5|42510.5|42490.5|42508|42488|15
1626694260000|2021-07-19 11:31:00|42513|42493|42500.5|42480.5|42513|42493|42499.6|42479.6|10
1626694270000|2021-07-19 11:31:10|42495.5|42475.5|42491.3|42471.3|42495.5|42475.5|42491.3|42471.3|7
1626694280000|2021-07-19 11:31:20|42493|42473|42502.1|42482.1|42502.1|42482.1|42491.3|42471.3|9
1626694290000|2021-07-19 11:31:30|42499.6|42479.6|42493|42473|42502.1|42482.1|42493|42473|24
1626694300000|2021-07-19 11:31:40|42489.6|42469.6|42480.5|42460.5|42491.3|42471.3|42479.6|42459.6|14
1626694310000|2021-07-19 11:31:50|42483|42463|42475.5|42455.5|42483|42463|42475.5|42455.5|2
1626694320000|2021-07-19 11:32:00|42478|42458|42480.5|42460.5|42482.1|42462.1|42474.6|42454.6|11
1626694330000|2021-07-19 11:32:10|42479.6|42459.6|42475.5|42455.5|42479.6|42459.6|42473|42453|20
1626694340000|2021-07-19 11:32:20|42478|42458|42484.6|42464.6|42484.6|42464.6|42478|42458|2
1626694350000|2021-07-19 11:32:30|42483|42463|42479.6|42459.6|42483|42463|42479.6|42459.6|9
1626694360000|2021-07-19 11:32:40|42478|42458|42478|42458|42478|42458|42478|42458|5
1626694370000|2021-07-19 11:32:50|42488|42468|42485.5|42465.5|42494.6|42474.6|42485.5|42465.5|13
1626694380000|2021-07-19 11:33:00|42484.6|42464.6|42480.5|42460.5|42484.6|42464.6|42480.5|42460.5|5
1626694390000|2021-07-19 11:33:10|42481.3|42461.3|42475.5|42455.5|42481.3|42461.3|42475.5|42455.5|6
1626694400000|2021-07-19 11:33:20|42477.1|42457.1|42463|42443|42478|42458|42463|42443|32
1626694410000|2021-07-19 11:33:30|42464.6|42444.6|42467.1|42447.1|42467.1|42447.1|42461.3|42441.3|8
1626694420000|2021-07-19 11:33:40|42469.6|42449.6|42453|42433|42469.6|42449.6|42445.5|42425.5|38
1626694430000|2021-07-19 11:33:50|42454.6|42434.6|42450.5|42430.5|42455.5|42435.5|42448|42428|16
1626694440000|2021-07-19 11:34:00|42451.3|42431.3|42433|42413|42451.3|42431.3|42428|42408|20
1626694450000|2021-07-19 11:34:10|42432.1|42412.1|42423|42403|42433|42413|42423|42403|19
1626694460000|2021-07-19 11:34:20|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42418|42398|25
1626694470000|2021-07-19 11:34:30|42422.1|42402.1|42434.6|42414.6|42434.6|42414.6|42422.1|42402.1|10
1626694480000|2021-07-19 11:34:40|42436.2|42416.2|42449.6|42429.6|42449.6|42429.6|42436.2|42416.2|12
1626694490000|2021-07-19 11:34:50|42450.5|42430.5|42439.7|42419.7|42453|42433|42439.7|42419.7|19
1626694500000|2021-07-19 11:35:00|42438|42418|42440.5|42420.5|42443.8|42423.8|42436.3|42416.3|23
1626694510000|2021-07-19 11:35:10|42439.6|42419.6|42450.5|42430.5|42450.5|42430.5|42439.6|42419.6|14
1626694520000|2021-07-19 11:35:20|42453|42433|42458|42438|42464.6|42444.6|42453|42433|15
1626694530000|2021-07-19 11:35:30|42456.3|42436.3|42455.5|42435.5|42458|42438|42453.8|42433.8|8
1626694540000|2021-07-19 11:35:40|42457.1|42437.1|42438|42418|42458|42438|42436.2|42416.2|25
1626694550000|2021-07-19 11:35:50|42439.6|42419.6|42440.5|42420.5|42440.5|42420.5|42439.6|42419.6|14
1626694560000|2021-07-19 11:36:00|42443|42423|42443|42423|42443|42423|42440.5|42420.5|2
1626694570000|2021-07-19 11:36:10|42440.5|42420.5|42445.5|42425.5|42448|42428|42440.5|42420.5|1
1626694580000|2021-07-19 11:36:20|42448|42428|42448|42428|42448|42428|42445.5|42425.5|3
1626694590000|2021-07-19 11:36:30|42449.6|42429.6|42448|42428|42452.1|42432.1|42446.3|42426.3|8
1626694600000|2021-07-19 11:36:40|42449.6|42429.6|42438|42418|42450.5|42430.5|42438|42418|9
1626694610000|2021-07-19 11:36:50|42437.1|42417.1|42438|42418|42438|42418|42432.1|42412.1|12
1626694620000|2021-07-19 11:37:00|42440.5|42420.5|42450.5|42430.5|42451.2|42431.2|42440.5|42420.5|5
1626694630000|2021-07-19 11:37:10|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42448|42428|2
1626694640000|2021-07-19 11:37:20|42448|42428|42448|42428|42448|42428|42445.5|42425.5|1
1626694650000|2021-07-19 11:37:30|42448.8|42428.8|42450.5|42430.5|42451.3|42431.3|42448.8|42428.8|12
1626694660000|2021-07-19 11:37:40|42449.6|42429.6|42440.5|42420.5|42450.5|42430.5|42440.5|42420.5|9
1626694670000|2021-07-19 11:37:50|42441.3|42421.3|42440.5|42420.5|42443|42423|42440.5|42420.5|3
1626694680000|2021-07-19 11:38:00|42443|42423|42438|42418|42443|42423|42438|42418|3
1626694690000|2021-07-19 11:38:10|42437.1|42417.1|42433|42413|42438|42418|42433|42413|8
1626694700000|2021-07-19 11:38:20|42431.3|42411.3|42433|42413|42435.5|42415.5|42431.3|42411.3|10
1626694710000|2021-07-19 11:38:30|42435.5|42415.5|42438|42418|42440.5|42420.5|42435.5|42415.5|9
1626694720000|2021-07-19 11:38:40|42440.5|42420.5|42438|42418|42443|42423|42438|42418|1
1626694730000|2021-07-19 11:38:50|42439.6|42419.6|42430.5|42410.5|42440.5|42420.5|42430.5|42410.5|8
1626694740000|2021-07-19 11:39:00|42433|42413|42430.5|42410.5|42433|42413|42428|42408|8
1626694750000|2021-07-19 11:39:10|42433|42413|42440.5|42420.5|42443|42423|42433|42413|7
1626694760000|2021-07-19 11:39:20|42443|42423|42438|42418|42443|42423|42438|42418|6
1626694770000|2021-07-19 11:39:30|42435.5|42415.5|42436.3|42416.3|42436.3|42416.3|42435.5|42415.5|3
1626694780000|2021-07-19 11:39:40|42438|42418|42433|42413|42438|42418|42433|42413|2
1626694790000|2021-07-19 11:39:50|42438|42418|42433|42413|42438|42418|42433|42413|6
1626694800000|2021-07-19 11:40:00|42432.1|42412.1|42419.6|42399.6|42432.1|42412.1|42419.6|42399.6|10
1626694810000|2021-07-19 11:40:10|42418|42398|42415.5|42395.5|42418|42398|42415.5|42395.5|4
1626694820000|2021-07-19 11:40:20|42418|42398|42413|42393|42418|42398|42413|42393|8
1626694830000|2021-07-19 11:40:30|42415.5|42395.5|42418|42398|42418|42398|42413|42393|8
1626694840000|2021-07-19 11:40:40|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42418|42398|6
1626694850000|2021-07-19 11:40:50|42423|42403|42420.5|42400.5|42423|42403|42420.5|42400.5|6
1626694860000|2021-07-19 11:41:00|42422.1|42402.1|42423|42403|42423|42403|42422.1|42402.1|1
1626694870000|2021-07-19 11:41:10|42424.6|42404.6|42425.5|42405.5|42425.5|42405.5|42423|42403|7
1626694880000|2021-07-19 11:41:20|42428|42408|42430.5|42410.5|42430.5|42410.5|42428|42408|4
1626694890000|2021-07-19 11:41:30|42428.8|42408.8|42433|42413|42433|42413|42428.8|42408.8|1
1626694900000|2021-07-19 11:41:40|||||||||2
1626694920000|2021-07-19 11:42:00|42434.6|42414.6|42433|42413|42434.6|42414.6|42433|42413|5
1626694930000|2021-07-19 11:42:10|42430.5|42410.5|42433|42413|42433|42413|42428.8|42408.8|9
1626694940000|2021-07-19 11:42:20|42430.5|42410.5|42433|42413|42435.5|42415.5|42430.5|42410.5|3
1626694950000|2021-07-19 11:42:30|42430.5|42410.5|42428.8|42408.8|42430.5|42410.5|42428.8|42408.8|1
1626694960000|2021-07-19 11:42:40|42428|42408|42426.3|42406.3|42428|42408|42426.3|42406.3|2
1626694970000|2021-07-19 11:42:50|42423.8|42403.8|42418.8|42398.8|42423.8|42403.8|42418.8|42398.8|1
1626694980000|2021-07-19 11:43:00|42420.5|42400.5|42418.8|42398.8|42420.5|42400.5|42416.3|42396.3|11
1626694990000|2021-07-19 11:43:10|42420.5|42400.5|42420.5|42400.5|42423|42403|42420.5|42400.5|1
1626695000000|2021-07-19 11:43:20|42423|42403|42414.6|42394.6|42423|42403|42412.1|42392.1|8
1626695010000|2021-07-19 11:43:30|42415.5|42395.5|42418.8|42398.8|42420.5|42400.5|42415.5|42395.5|1
1626695020000|2021-07-19 11:43:40|42418|42398|42417.1|42397.1|42418|42398|42415.5|42395.5|8
1626695030000|2021-07-19 11:43:50|42418|42398|42415.5|42395.5|42418|42398|42415.5|42395.5|3
1626695040000|2021-07-19 11:44:00|42414.6|42394.6|42413|42393|42415.5|42395.5|42413|42393|5
1626695050000|2021-07-19 11:44:10|42413.8|42393.8|42415.5|42395.5|42415.5|42395.5|42413|42393|6
1626695060000|2021-07-19 11:44:20|42410.5|42390.5|42405.5|42385.5|42410.5|42390.5|42404.6|42384.6|6
1626695070000|2021-07-19 11:44:30|42407.1|42387.1|42408|42388|42408|42388|42403|42383|103
1626695080000|2021-07-19 11:44:40|42405.5|42385.5|42398|42378|42405.5|42385.5|42398|42378|22
1626695090000|2021-07-19 11:44:50|42394.7|42374.7|42397.1|42377.1|42398|42378|42394.7|42374.7|11
1626695100000|2021-07-19 11:45:00|42398|42378|42398|42378|42398|42378|42398|42378|2
1626695110000|2021-07-19 11:45:10|42394.6|42374.6|42387.1|42367.1|42394.6|42374.6|42384.6|42364.6|47
1626695120000|2021-07-19 11:45:20|42388|42368|42383|42363|42388|42368|42383|42363|11
1626695130000|2021-07-19 11:45:30|42384.7|42364.7|42388|42368|42388|42368|42383|42363|27
1626695140000|2021-07-19 11:45:40|42389.6|42369.6|42393|42373|42398|42378|42389.6|42369.6|18
1626695150000|2021-07-19 11:45:50|42390.5|42370.5|42393|42373|42393|42373|42390.5|42370.5|2
1626695160000|2021-07-19 11:46:00|42394.6|42374.6|42394.6|42374.6|42398|42378|42394.6|42374.6|45
1626695170000|2021-07-19 11:46:10|42393|42373|42398|42378|42398|42378|42393|42373|14
1626695180000|2021-07-19 11:46:20|42399.6|42379.6|42399.6|42379.6|42403|42383|42399.6|42379.6|7
1626695190000|2021-07-19 11:46:30|42398|42378|42393.8|42373.8|42398|42378|42393.8|42373.8|1
1626695200000|2021-07-19 11:46:40|42395.5|42375.5|42393|42373|42395.5|42375.5|42388.8|42368.8|2
1626695210000|2021-07-19 11:46:50|42389.6|42369.6|42390.5|42370.5|42390.5|42370.5|42388|42368|6
1626695220000|2021-07-19 11:47:00|42388|42368|42388.8|42368.8|42388.8|42368.8|42386.3|42366.3|7
1626695230000|2021-07-19 11:47:10|42388|42368|42388|42368|42390.5|42370.5|42386.3|42366.3|4
1626695240000|2021-07-19 11:47:20|42388.8|42368.8|42393.8|42373.8|42396.3|42376.3|42388.8|42368.8|3
1626695250000|2021-07-19 11:47:30|42396.3|42376.3|42393.8|42373.8|42396.3|42376.3|42393|42373|22
1626695260000|2021-07-19 11:47:40|42393|42373|42398|42378|42399.6|42379.6|42393|42373|7
1626695270000|2021-07-19 11:47:50|42398.8|42378.8|42398|42378|42401.3|42381.3|42398|42378|2
1626695280000|2021-07-19 11:48:00|42399.6|42379.6|42345.5|42325.5|42399.6|42379.6|42340.5|42320.5|68
1626695290000|2021-07-19 11:48:10|42347.1|42327.1|42353.7|42333.7|42353.7|42333.7|42347.1|42327.1|16
1626695300000|2021-07-19 11:48:20|42355.3|42335.3|42353.7|42333.7|42355.3|42335.3|42348|42328|13
1626695310000|2021-07-19 11:48:30|42352.1|42332.1|42347.1|42327.1|42353|42333|42347.1|42327.1|12
1626695320000|2021-07-19 11:48:40|42348.7|42328.7|42342.1|42322.1|42349.6|42329.6|42338|42318|9
1626695330000|2021-07-19 11:48:50|42339.6|42319.6|42313|42293|42343|42323|42313|42293|41
1626695340000|2021-07-19 11:49:00|42310.5|42290.5|42313|42293|42314.6|42294.6|42310.5|42290.5|44
1626695350000|2021-07-19 11:49:10|42310.5|42290.5|42314.6|42294.6|42315.5|42295.5|42310.5|42290.5|18
1626695360000|2021-07-19 11:49:20|42316.2|42296.2|42310.5|42290.5|42318|42298|42308|42288|22
1626695370000|2021-07-19 11:49:30|42314.6|42294.6|42316.3|42296.3|42318|42298|42312.1|42292.1|16
1626695380000|2021-07-19 11:49:40|42317.1|42297.1|42318|42298|42320.5|42300.5|42313|42293|27
1626695390000|2021-07-19 11:49:50|42320.5|42300.5|42304.6|42284.6|42320.5|42300.5|42293|42273|35
1626695400000|2021-07-19 11:50:00|42300.5|42280.5|42304.6|42284.6|42305.5|42285.5|42295.5|42275.5|16
1626695410000|2021-07-19 11:50:10|42307.1|42287.1|42303|42283|42307.1|42287.1|42300.5|42280.5|22
1626695420000|2021-07-19 11:50:20|42300.5|42280.5|42298|42278|42303|42283|42298|42278|7
1626695430000|2021-07-19 11:50:30|42293|42273|42288.8|42268.8|42293|42273|42288.8|42268.8|25
1626695440000|2021-07-19 11:50:40|42288|42268|42288|42268|42289.6|42269.6|42283|42263|51
1626695450000|2021-07-19 11:50:50|42285.5|42265.5|42275.5|42255.5|42285.5|42265.5|42275.5|42255.5|16
1626695460000|2021-07-19 11:51:00|42274.6|42254.6|42268.8|42248.8|42277.1|42257.1|42263|42243|36
1626695470000|2021-07-19 11:51:10|42268|42248|42274.6|42254.6|42274.6|42254.6|42265.5|42245.5|30
1626695480000|2021-07-19 11:51:20|42270.5|42250.5|42261.3|42241.3|42270.5|42250.5|42261.3|42241.3|22
1626695490000|2021-07-19 11:51:30|42263|42243|42272.1|42252.1|42272.1|42252.1|42263|42243|11
1626695500000|2021-07-19 11:51:40|42275.5|42255.5|42278|42258|42280.5|42260.5|42273.8|42253.8|11
1626695510000|2021-07-19 11:51:50|42277.1|42257.1|42283|42263|42288|42268|42275.5|42255.5|25
1626695520000|2021-07-19 11:52:00|42280.5|42260.5|42273|42253|42280.5|42260.5|42266.3|42246.3|28
1626695530000|2021-07-19 11:52:10|42271.3|42251.3|42268|42248|42271.3|42251.3|42263|42243|16
1626695540000|2021-07-19 11:52:20|42266.3|42246.3|42263|42243|42266.3|42246.3|42263|42243|12
1626695550000|2021-07-19 11:52:30|42262.1|42242.1|42263|42243|42263|42243|42258|42238|6
1626695560000|2021-07-19 11:52:40|42261.3|42241.3|42258|42238|42261.3|42241.3|42258|42238|4
1626695570000|2021-07-19 11:52:50|42257.1|42237.1|42251.3|42231.3|42257.1|42237.1|42250.5|42230.5|14
1626695580000|2021-07-19 11:53:00|42248.8|42228.8|42269.6|42249.6|42270.5|42250.5|42248.8|42228.8|20
1626695590000|2021-07-19 11:53:10|42268|42248|42273|42253|42275.5|42255.5|42268|42248|16
1626695600000|2021-07-19 11:53:20|42271.3|42251.3|42266.3|42246.3|42271.3|42251.3|42266.3|42246.3|12
1626695610000|2021-07-19 11:53:30|42265.5|42245.5|42271.3|42251.3|42273|42253|42263.8|42243.8|15
1626695620000|2021-07-19 11:53:40|42269.7|42249.7|42250.5|42230.5|42269.7|42249.7|42245.5|42225.5|26
1626695630000|2021-07-19 11:53:50|42248|42228|42246.3|42226.3|42250.5|42230.5|42246.3|42226.3|4
1626695640000|2021-07-19 11:54:00|42243.8|42223.8|42240.5|42220.5|42248|42228|42238|42218|21
1626695650000|2021-07-19 11:54:10|42242.1|42222.1|42246.3|42226.3|42250.5|42230.5|42242.1|42222.1|13
1626695660000|2021-07-19 11:54:20|42239.6|42219.6|42245.5|42225.5|42250.5|42230.5|42239.6|42219.6|22
1626695670000|2021-07-19 11:54:30|42242.2|42222.2|42235.5|42215.5|42243.8|42223.8|42235.5|42215.5|35
1626695680000|2021-07-19 11:54:40|42233|42213|42233|42213|42233|42213|42230.5|42210.5|7
1626695690000|2021-07-19 11:54:50|42234.6|42214.6|42235.5|42215.5|42235.5|42215.5|42233|42213|2
1626695700000|2021-07-19 11:55:00|42236.3|42216.3|42243|42223|42243|42223|42236.3|42216.3|9
1626695710000|2021-07-19 11:55:10|42245.5|42225.5|42258|42238|42260.5|42240.5|42245.5|42225.5|21
1626695720000|2021-07-19 11:55:20|42257.1|42237.1|42255.5|42235.5|42258|42238|42255.5|42235.5|14
1626695730000|2021-07-19 11:55:30|42256.3|42236.3|42246.3|42226.3|42256.3|42236.3|42246.3|42226.3|11
1626695740000|2021-07-19 11:55:40|42245.5|42225.5|42256.3|42236.3|42256.3|42236.3|42243|42223|38
1626695750000|2021-07-19 11:55:50|42260.5|42240.5|42255.5|42235.5|42260.5|42240.5|42248.8|42228.8|30
1626695760000|2021-07-19 11:56:00|42253|42233|42260.5|42240.5|42260.5|42240.5|42245.5|42225.5|23
1626695770000|2021-07-19 11:56:10|42259.6|42239.6|42255.5|42235.5|42259.6|42239.6|42255.5|42235.5|7
1626695780000|2021-07-19 11:56:20|42258|42238|42273.7|42253.7|42275.3|42255.3|42258|42238|35
1626695790000|2021-07-19 11:56:30|42272.1|42252.1|42273|42253|42277.1|42257.1|42272.1|42252.1|28
1626695800000|2021-07-19 11:56:40|42270.5|42250.5|42273|42253|42273|42253|42266.3|42246.3|18
1626695810000|2021-07-19 11:56:50|42275.5|42255.5|42270.5|42250.5|42275.5|42255.5|42268|42248|18
1626695820000|2021-07-19 11:57:00|42268.8|42248.8|42256.3|42236.3|42268.8|42248.8|42256.3|42236.3|8
1626695830000|2021-07-19 11:57:10|42253.8|42233.8|42240.5|42220.5|42255.5|42235.5|42240.5|42220.5|25
1626695840000|2021-07-19 11:57:20|42238|42218|42235.5|42215.5|42238|42218|42228|42208|34
1626695850000|2021-07-19 11:57:30|42238|42218|42252.1|42232.1|42252.1|42232.1|42238|42218|18
1626695860000|2021-07-19 11:57:40|42253|42233|42253|42233|42253|42233|42253|42233|5
1626695870000|2021-07-19 11:57:50|42258|42238|42258|42238|42260.5|42240.5|42258|42238|19
1626695880000|2021-07-19 11:58:00|42256.3|42236.3|42258.8|42238.8|42258.8|42238.8|42253.8|42233.8|35
1626695890000|2021-07-19 11:58:10|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42258.8|42238.8|6
1626695900000|2021-07-19 11:58:20|42259.7|42239.7|42263|42243|42263|42243|42258.8|42238.8|9
1626695910000|2021-07-19 11:58:30|42260.5|42240.5|42263|42243|42263|42243|42260.5|42240.5|2
1626695920000|2021-07-19 11:58:40|42265.5|42245.5|42263|42243|42265.5|42245.5|42263|42243|10
1626695930000|2021-07-19 11:58:50|42260.5|42240.5|42260.5|42240.5|42263|42243|42260.5|42240.5|3
1626695940000|2021-07-19 11:59:00|42263|42243|42263|42243|42265.5|42245.5|42263|42243|19
1626695950000|2021-07-19 11:59:10|42260.5|42240.5|42263|42243|42263|42243|42260.5|42240.5|1
1626695960000|2021-07-19 11:59:20|42264.6|42244.6|42267.1|42247.1|42267.1|42247.1|42264.6|42244.6|8
1626695970000|2021-07-19 11:59:30|42269.6|42249.6|42282.1|42262.1|42282.1|42262.1|42269.6|42249.6|11
1626695980000|2021-07-19 11:59:40|42280.5|42260.5|42285.5|42265.5|42285.5|42265.5|42280.5|42260.5|3
1626695990000|2021-07-19 11:59:50|42288|42268|42285.5|42265.5|42288|42268|42285.5|42265.5|13
1626696000000|2021-07-19 12:00:00|42288|42268|42256.3|42236.3|42288|42268|42256.3|42236.3|32
1626696010000|2021-07-19 12:00:10|42255.5|42235.5|42258.8|42238.8|42260.5|42240.5|42255.5|42235.5|17
1626696020000|2021-07-19 12:00:20|42258|42238|42263|42243|42263|42243|42258|42238|15
1626696030000|2021-07-19 12:00:30|42265.5|42245.5|42269.6|42249.6|42269.6|42249.6|42265.5|42245.5|5
1626696040000|2021-07-19 12:00:40|42268|42248|42262.9|42242.9|42268|42248|42260.4|42240.4|3
1626696050000|2021-07-19 12:00:50|42265.4|42245.4|42277.9|42257.9|42277.9|42257.9|42260.4|42240.4|18
1626696060000|2021-07-19 12:01:00|42276.3|42256.3|42274.6|42254.6|42280.4|42260.4|42265.4|42245.4|42
1626696070000|2021-07-19 12:01:10|42269.6|42249.6|42248.8|42228.8|42269.6|42249.6|42246.3|42226.3|10
1626696080000|2021-07-19 12:01:20|42247.9|42227.9|42236.3|42216.3|42247.9|42227.9|42236.3|42216.3|33
1626696090000|2021-07-19 12:01:30|42235.4|42215.4|42227.9|42207.9|42235.4|42215.4|42227.9|42207.9|11
1626696100000|2021-07-19 12:01:40|42227.1|42207.1|42222.9|42202.9|42227.9|42207.9|42222.9|42202.9|24
1626696110000|2021-07-19 12:01:50|42226.2|42206.2|42217.9|42197.9|42226.2|42206.2|42214.6|42194.6|37
1626696120000|2021-07-19 12:02:00|42215.4|42195.4|42230.4|42210.4|42232.9|42212.9|42215.4|42195.4|41
1626696130000|2021-07-19 12:02:10|42228.8|42208.8|42224.6|42204.6|42228.8|42208.8|42222.1|42202.1|15
1626696140000|2021-07-19 12:02:20|42222.9|42202.9|42236.3|42216.3|42236.3|42216.3|42222.9|42202.9|8
1626696150000|2021-07-19 12:02:30|42237.9|42217.9|42245.4|42225.4|42245.4|42225.4|42237.9|42217.9|14
1626696160000|2021-07-19 12:02:40|42242.9|42222.9|42242.9|42222.9|42245.4|42225.4|42242.9|42222.9|5
1626696170000|2021-07-19 12:02:50|42174.7|42154.7|42167.1|42147.1|42178.7|42158.7|42150.4|42130.4|102
1626696180000|2021-07-19 12:03:00|42167.9|42147.9|42167.1|42147.1|42167.9|42147.9|42152.9|42132.9|39
1626696190000|2021-07-19 12:03:10|42168.7|42148.7|42180.4|42160.4|42182.1|42162.1|42168.7|42148.7|18
1626696200000|2021-07-19 12:03:20|42184.6|42164.6|42177.9|42157.9|42185.4|42165.4|42177.9|42157.9|19
1626696210000|2021-07-19 12:03:30|42182.9|42162.9|42184.6|42164.6|42184.6|42164.6|42182.9|42162.9|30
1626696220000|2021-07-19 12:03:40|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42184.6|42164.6|57
1626696230000|2021-07-19 12:03:50|42182.9|42162.9|42166.3|42146.3|42182.9|42162.9|42164.7|42144.7|29
1626696240000|2021-07-19 12:04:00|42165.4|42145.4|42177.9|42157.9|42185.4|42165.4|42162.9|42142.9|67
1626696250000|2021-07-19 12:04:10|42172.9|42152.9|42170.4|42150.4|42172.9|42152.9|42167.1|42147.1|23
1626696260000|2021-07-19 12:04:20|42167.9|42147.9|42160.4|42140.4|42167.9|42147.9|42160.4|42140.4|9
1626696270000|2021-07-19 12:04:30|42162.9|42142.9|42159.7|42139.7|42162.9|42142.9|42154.7|42134.7|328
1626696280000|2021-07-19 12:04:40|42156.3|42136.3|42159.7|42139.7|42159.7|42139.7|42156.3|42136.3|19
1626696290000|2021-07-19 12:04:50|42156.3|42136.3|42147.2|42127.2|42156.3|42136.3|42144.7|42124.7|22
1626696300000|2021-07-19 12:05:00|42148.1|42128.1|42152.2|42132.2|42153.8|42133.8|42144.7|42124.7|36
1626696310000|2021-07-19 12:05:10|42150.6|42130.6|42147.2|42127.2|42152.2|42132.2|42147.2|42127.2|15
1626696320000|2021-07-19 12:05:20|42148.8|42128.8|42149.7|42129.7|42154.7|42134.7|42146.4|42126.4|15
1626696330000|2021-07-19 12:05:30|42150.6|42130.6|42149.7|42129.7|42150.6|42130.6|42149.7|42129.7|7
1626696340000|2021-07-19 12:05:40|42154.7|42134.7|42144.7|42124.7|42154.7|42134.7|42139.7|42119.7|21
1626696350000|2021-07-19 12:05:50|42146.3|42126.3|42147.2|42127.2|42147.2|42127.2|42146.3|42126.3|12
1626696360000|2021-07-19 12:06:00|42144.7|42124.7|42148.8|42128.8|42148.8|42128.8|42139.7|42119.7|46
1626696370000|2021-07-19 12:06:10|42150.4|42130.4|42150.6|42130.6|42152.9|42132.9|42148.1|42128.1|18
1626696380000|2021-07-19 12:06:20|42157.9|42137.9|42177.2|42157.2|42177.2|42157.2|42157.9|42137.9|21
1626696390000|2021-07-19 12:06:30|42179.7|42159.7|42179.7|42159.7|42182.2|42162.2|42179.7|42159.7|19
1626696400000|2021-07-19 12:06:40|42178.1|42158.1|42179.7|42159.7|42181.3|42161.3|42178.1|42158.1|8
1626696410000|2021-07-19 12:06:50|42177.2|42157.2|42174.7|42154.7|42177.2|42157.2|42174.7|42154.7|13
1626696420000|2021-07-19 12:07:00|42172.2|42152.2|42172.9|42152.9|42172.9|42152.9|42166.3|42146.3|22
1626696430000|2021-07-19 12:07:10|42173.8|42153.8|42179.7|42159.7|42183.8|42163.8|42173.8|42153.8|43
1626696440000|2021-07-19 12:07:20|42181.3|42161.3|42179.7|42159.7|42183.1|42163.1|42179.7|42159.7|18
1626696450000|2021-07-19 12:07:30|42177.2|42157.2|42177.2|42157.2|42179.7|42159.7|42170.6|42150.6|17
1626696460000|2021-07-19 12:07:40|42179.7|42159.7|42174.7|42154.7|42181.3|42161.3|42174.7|42154.7|9
1626696470000|2021-07-19 12:07:50|42172.2|42152.2|42159.7|42139.7|42172.2|42152.2|42159.7|42139.7|25
1626696480000|2021-07-19 12:08:00|42156.3|42136.3|42143.8|42123.8|42156.3|42136.3|42141.3|42121.3|45
1626696490000|2021-07-19 12:08:10|42144.7|42124.7|42154.7|42134.7|42154.7|42134.7|42144.7|42124.7|13
1626696500000|2021-07-19 12:08:20|42159.7|42139.7|42160.4|42140.4|42166.3|42146.3|42155.6|42135.6|33
1626696510000|2021-07-19 12:08:30|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|42157.2|42137.2|7
1626696520000|2021-07-19 12:08:40|42157.2|42137.2|42154.7|42134.7|42162.2|42142.2|42154.7|42134.7|32
1626696530000|2021-07-19 12:08:50|42153.1|42133.1|42152.2|42132.2|42154.7|42134.7|42151.4|42131.4|7
1626696540000|2021-07-19 12:09:00|42149.7|42129.7|42144.7|42124.7|42149.7|42129.7|42144.7|42124.7|18
1626696550000|2021-07-19 12:09:10|42143.8|42123.8|42134.7|42114.7|42144.7|42124.7|42129.7|42109.7|30
1626696560000|2021-07-19 12:09:20|42133.1|42113.1|42117.2|42097.2|42133.1|42113.1|42101.3|42081.3|56
1626696570000|2021-07-19 12:09:30|42116.3|42096.3|42114.7|42094.7|42117.2|42097.2|42110.6|42090.6|20
1626696580000|2021-07-19 12:09:40|42112.2|42092.2|42093.9|42073.9|42116.3|42096.3|42093.9|42073.9|46
1626696590000|2021-07-19 12:09:50|42096.4|42076.4|42096.4|42076.4|42100.6|42080.6|42096.4|42076.4|17
1626696600000|2021-07-19 12:10:00|42098.1|42078.1|42079.7|42059.7|42098.1|42078.1|42074.7|42054.7|115
1626696610000|2021-07-19 12:10:10|42077.2|42057.2|42109.7|42089.7|42109.7|42089.7|42074.7|42054.7|40
1626696620000|2021-07-19 12:10:20|42108.1|42088.1|42121.3|42101.3|42123.8|42103.8|42108.1|42088.1|53
1626696630000|2021-07-19 12:10:30|42119.7|42099.7|42114.7|42094.7|42119.7|42099.7|42108.1|42088.1|30
1626696640000|2021-07-19 12:10:40|42110.6|42090.6|42128.8|42108.8|42128.8|42108.8|42110.6|42090.6|39
1626696650000|2021-07-19 12:10:50|42130.4|42110.4|42139.7|42119.7|42144.7|42124.7|42129.7|42109.7|45
1626696660000|2021-07-19 12:11:00|42138.1|42118.1|42119.7|42099.7|42138.1|42118.1|42119.7|42099.7|39
1626696670000|2021-07-19 12:11:10|42118.1|42098.1|42117.2|42097.2|42118.8|42098.8|42117.2|42097.2|4
1626696680000|2021-07-19 12:11:20|42114.7|42094.7|42114.7|42094.7|42119.7|42099.7|42114.7|42094.7|17
1626696690000|2021-07-19 12:11:30|42093.1|42073.1|42093.8|42073.8|42093.8|42073.8|42089.7|42069.7|68
1626696700000|2021-07-19 12:11:40|42089.7|42069.7|42077.2|42057.2|42089.7|42069.7|42077.2|42057.2|70
1626696710000|2021-07-19 12:11:50|42076.3|42056.3|42062.2|42042.2|42076.3|42056.3|42058.1|42038.1|76
1626696720000|2021-07-19 12:12:00|42059.7|42039.7|42067.2|42047.2|42068.8|42048.8|42057.2|42037.2|21
1626696730000|2021-07-19 12:12:10|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|42064.7|42044.7|14
1626696740000|2021-07-19 12:12:20|42064.7|42044.7|42059.7|42039.7|42064.7|42044.7|42059.7|42039.7|19
1626696750000|2021-07-19 12:12:30|42057.2|42037.2|42059.7|42039.7|42062.2|42042.2|42049.7|42029.7|62
1626696760000|2021-07-19 12:12:40|42060.6|42040.6|42068.8|42048.8|42068.8|42048.8|42060.6|42040.6|35
1626696770000|2021-07-19 12:12:50|42070.4|42050.4|42059.7|42039.7|42072.1|42052.1|42057.2|42037.2|26
1626696780000|2021-07-19 12:13:00|42058.8|42038.8|42059.7|42039.7|42062.2|42042.2|42058.8|42038.8|20
1626696790000|2021-07-19 12:13:10|42058.8|42038.8|42054.7|42034.7|42058.8|42038.8|42054.7|42034.7|13
1626696800000|2021-07-19 12:13:20|42052.2|42032.2|42050.6|42030.6|42054.7|42034.7|42047.2|42027.2|29
1626696810000|2021-07-19 12:13:30|42049.7|42029.7|42052.2|42032.2|42052.9|42032.9|42049.7|42029.7|36
1626696820000|2021-07-19 12:13:40|42053.8|42033.8|42060.4|42040.4|42060.4|42040.4|42052.2|42032.2|20
1626696830000|2021-07-19 12:13:50|42058.8|42038.8|42088.8|42068.8|42090.6|42070.6|42056.3|42036.3|60
1626696840000|2021-07-19 12:14:00|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42082.2|42062.2|26
1626696850000|2021-07-19 12:14:10|42083.8|42063.8|42088.8|42068.8|42088.8|42068.8|42081.3|42061.3|28
1626696860000|2021-07-19 12:14:20|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|12
1626696870000|2021-07-19 12:14:30|42092.1|42072.1|42089.7|42069.7|42092.1|42072.1|42088.8|42068.8|19
1626696880000|2021-07-19 12:14:40|42091.3|42071.3|42087.2|42067.2|42093.8|42073.8|42085.6|42065.6|17
1626696890000|2021-07-19 12:14:50|42085.6|42065.6|42092.2|42072.2|42092.2|42072.2|42074.7|42054.7|32
1626696900000|2021-07-19 12:15:00|42089.7|42069.7|42082.2|42062.2|42089.7|42069.7|42082.2|42062.2|22
1626696910000|2021-07-19 12:15:10|42080.6|42060.6|42085.6|42065.6|42086.4|42066.4|42077.2|42057.2|21
1626696920000|2021-07-19 12:15:20|42084.7|42064.7|42078.1|42058.1|42084.7|42064.7|42077.2|42057.2|11
1626696930000|2021-07-19 12:15:30|42077.2|42057.2|42079.7|42059.7|42084.7|42064.7|42074.7|42054.7|23
1626696940000|2021-07-19 12:15:40|42076.3|42056.3|42068.1|42048.1|42076.3|42056.3|42067.2|42047.2|26
1626696950000|2021-07-19 12:15:50|42065.6|42045.6|42077.2|42057.2|42077.2|42057.2|42058.8|42038.8|31
1626696960000|2021-07-19 12:16:00|42078.1|42058.1|42027.2|42007.2|42079.7|42059.7|42024.7|42004.7|60
1626696970000|2021-07-19 12:16:10|42026.3|42006.3|42037.2|42017.2|42037.2|42017.2|42026.3|42006.3|16
1626696980000|2021-07-19 12:16:20|42045.4|42025.4|42042.2|42022.2|42047.9|42027.9|42042.2|42022.2|19
1626696990000|2021-07-19 12:16:30|42041.3|42021.3|42021.3|42001.3|42041.3|42021.3|42017.2|41997.2|40
1626697000000|2021-07-19 12:16:40|42017.2|41997.2|42017.2|41997.2|42019.7|41999.7|42004.7|41984.7|92
1626697010000|2021-07-19 12:16:50|42015.6|41995.6|42019.7|41999.7|42019.7|41999.7|42014.7|41994.7|32
1626697020000|2021-07-19 12:17:00|42018.1|41998.1|42019.7|41999.7|42019.7|41999.7|42014.7|41994.7|20
1626697030000|2021-07-19 12:17:10|42024.7|42004.7|42028.8|42008.8|42034.7|42014.7|42024.7|42004.7|22
1626697040000|2021-07-19 12:17:20|42029.7|42009.7|42004.7|41984.7|42029.7|42009.7|42004.7|41984.7|31
1626697050000|2021-07-19 12:17:30|42002.9|41982.9|42002.2|41982.2|42004.7|41984.7|41999.7|41979.7|36
1626697060000|2021-07-19 12:17:40|41999.7|41979.7|41967.2|41947.2|41999.7|41979.7|41954.7|41934.7|104
1626697070000|2021-07-19 12:17:50|41959.7|41939.7|41939.7|41919.7|41959.7|41939.7|41938.1|41918.1|67
1626697080000|2021-07-19 12:18:00|41933.1|41913.1|41939.7|41919.7|41939.7|41919.7|41917.2|41897.2|66
1626697090000|2021-07-19 12:18:10|41936.4|41916.4|41924.7|41904.7|41936.4|41916.4|41917.2|41897.2|117
1626697100000|2021-07-19 12:18:20|41927.2|41907.2|41924.7|41904.7|41929.7|41909.7|41923.1|41903.1|50
1626697110000|2021-07-19 12:18:30|41927.2|41907.2|41929.7|41909.7|41929.7|41909.7|41924.7|41904.7|7
1626697120000|2021-07-19 12:18:40|41927.2|41907.2|41879.7|41859.7|41927.2|41907.2|41879.7|41859.7|27
1626697130000|2021-07-19 12:18:50|41881.3|41861.3|41866.3|41846.3|41881.3|41861.3|41866.3|41846.3|67
1626697140000|2021-07-19 12:19:00|41864.7|41844.7|41909.7|41889.7|41909.7|41889.7|41860.6|41840.6|57
1626697150000|2021-07-19 12:19:10|41914.7|41894.7|41944.7|41924.7|41944.7|41924.7|41914.7|41894.7|42
1626697160000|2021-07-19 12:19:20|41949.7|41929.7|41957.2|41937.2|41959.7|41939.7|41949.7|41929.7|46
1626697170000|2021-07-19 12:19:30|41954.7|41934.7|41924.7|41904.7|41954.7|41934.7|41919.7|41899.7|72
1626697180000|2021-07-19 12:19:40|41923.1|41903.1|41874.7|41854.7|41933.8|41913.8|41873.1|41853.1|35
1626697190000|2021-07-19 12:19:50|41875.6|41855.6|41903.8|41883.8|41903.8|41883.8|41875.6|41855.6|32
1626697200000|2021-07-19 12:20:00|41904.7|41884.7|41877.2|41857.2|41904.7|41884.7|41873.9|41853.9|32
1626697210000|2021-07-19 12:20:10|41876.3|41856.3|41862.2|41842.2|41877.2|41857.2|41857.2|41837.2|44
1626697220000|2021-07-19 12:20:20|41859.7|41839.7|41844.7|41824.7|41859.7|41839.7|41843.1|41823.1|58
1626697230000|2021-07-19 12:20:30|41847.2|41827.2|41862.1|41842.1|41862.1|41842.1|41844.7|41824.7|30
1626697240000|2021-07-19 12:20:40|41864.7|41844.7|41869.7|41849.7|41869.7|41849.7|41864.7|41844.7|29
1626697250000|2021-07-19 12:20:50|41871.3|41851.3|41899.7|41879.7|41899.7|41879.7|41871.3|41851.3|28
1626697260000|2021-07-19 12:21:00|41892.2|41872.2|41891.3|41871.3|41895.4|41875.4|41882.2|41862.2|46
1626697270000|2021-07-19 12:21:10|41888.8|41868.8|41894.7|41874.7|41894.7|41874.7|41881.3|41861.3|30
1626697280000|2021-07-19 12:21:20|41892.2|41872.2|41887.2|41867.2|41898.1|41878.1|41883.1|41863.1|58
1626697290000|2021-07-19 12:21:30|41888.1|41868.1|41889.7|41869.7|41896.3|41876.3|41888.1|41868.1|25
1626697300000|2021-07-19 12:21:40|41891.3|41871.3|41901.3|41881.3|41901.3|41881.3|41891.3|41871.3|22
1626697310000|2021-07-19 12:21:50|41903.8|41883.8|41914.7|41894.7|41914.7|41894.7|41896.3|41876.3|19
1626697320000|2021-07-19 12:22:00|41904.7|41884.7|41872.2|41852.2|41904.7|41884.7|41870.6|41850.6|19
1626697330000|2021-07-19 12:22:10|41869.7|41849.7|41892.2|41872.2|41892.2|41872.2|41869.7|41849.7|28
1626697340000|2021-07-19 12:22:20|41869.7|41849.7|41852.2|41832.2|41869.7|41849.7|41852.2|41832.2|51
1626697350000|2021-07-19 12:22:30|41854.7|41834.7|41849.7|41829.7|41857.2|41837.2|41847.2|41827.2|35
1626697360000|2021-07-19 12:22:40|41852.2|41832.2|41863.8|41843.8|41866.3|41846.3|41852.2|41832.2|29
1626697370000|2021-07-19 12:22:50|41859.7|41839.7|41849.7|41829.7|41859.7|41839.7|41849.7|41829.7|17
1626697380000|2021-07-19 12:23:00|41847.2|41827.2|41841.3|41821.3|41847.2|41827.2|41839.7|41819.7|28
1626697390000|2021-07-19 12:23:10|41843.8|41823.8|41851.3|41831.3|41851.3|41831.3|41841.3|41821.3|34
1626697400000|2021-07-19 12:23:20|41849.7|41829.7|41844.7|41824.7|41849.7|41829.7|41843.1|41823.1|23
1626697410000|2021-07-19 12:23:30|41842.2|41822.2|41837.2|41817.2|41842.2|41822.2|41837.2|41817.2|12
1626697420000|2021-07-19 12:23:40|41839.7|41819.7|41839.7|41819.7|41845.4|41825.4|41839.7|41819.7|35
1626697430000|2021-07-19 12:23:50|41841.3|41821.3|41848.8|41828.8|41848.8|41828.8|41837.2|41817.2|54
1626697440000|2021-07-19 12:24:00|41846.3|41826.3|41833.8|41813.8|41846.3|41826.3|41833.8|41813.8|40
1626697450000|2021-07-19 12:24:10|41836.3|41816.3|41839.7|41819.7|41839.7|41819.7|41836.3|41816.3|23
1626697460000|2021-07-19 12:24:20|41840.6|41820.6|41845.4|41825.4|41847.9|41827.9|41840.6|41820.6|24
1626697470000|2021-07-19 12:24:30|41847.1|41827.1|41848.8|41828.8|41850.4|41830.4|41843.8|41823.8|31
1626697480000|2021-07-19 12:24:40|41846.3|41826.3|41854.6|41834.6|41854.6|41834.6|41846.3|41826.3|16
1626697490000|2021-07-19 12:24:50|41857.9|41837.9|41858.8|41838.8|41860.4|41840.4|41857.2|41837.2|16
1626697500000|2021-07-19 12:25:00|41861.3|41841.3|41857.2|41837.2|41861.3|41841.3|41853.1|41833.1|27
1626697510000|2021-07-19 12:25:10|41855.6|41835.6|41852.2|41832.2|41855.6|41835.6|41851.3|41831.3|14
1626697520000|2021-07-19 12:25:20|41853.8|41833.8|41844.7|41824.7|41854.7|41834.7|41839.7|41819.7|36
1626697530000|2021-07-19 12:25:30|41840.6|41820.6|41842.2|41822.2|41844.7|41824.7|41839.7|41819.7|14
1626697540000|2021-07-19 12:25:40|41839.7|41819.7|41834.7|41814.7|41839.7|41819.7|41834.7|41814.7|30
1626697550000|2021-07-19 12:25:50|41833.8|41813.8|41809.7|41789.7|41833.8|41813.8|41809.7|41789.7|108
1626697560000|2021-07-19 12:26:00|41813.1|41793.1|41821.3|41801.3|41824.7|41804.7|41813.1|41793.1|45
1626697570000|2021-07-19 12:26:10|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41822.2|41802.2|9
1626697580000|2021-07-19 12:26:20|41822.2|41802.2|41821.3|41801.3|41822.2|41802.2|41818.8|41798.8|15
1626697590000|2021-07-19 12:26:30|41819.7|41799.7|41824.7|41804.7|41824.7|41804.7|41817.9|41797.9|25
1626697600000|2021-07-19 12:26:40|41829.7|41809.7|41832.2|41812.2|41832.2|41812.2|41829.7|41809.7|32
1626697610000|2021-07-19 12:26:50|41831.3|41811.3|41829.7|41809.7|41834.7|41814.7|41827.2|41807.2|29
1626697620000|2021-07-19 12:27:00|41832.2|41812.2|41818|41798|41832.2|41812.2|41818|41798|53
1626697630000|2021-07-19 12:27:10|41816.4|41796.4|41813.8|41793.8|41817.2|41797.2|41809.7|41789.7|61
1626697640000|2021-07-19 12:27:20|41811.3|41791.3|41809.7|41789.7|41811.3|41791.3|41807.2|41787.2|14
1626697650000|2021-07-19 12:27:30|41807.9|41787.9|41804.7|41784.7|41807.9|41787.9|41804.7|41784.7|13
1626697660000|2021-07-19 12:27:40|41809.7|41789.7|41804.7|41784.7|41809.7|41789.7|41804.7|41784.7|141
1626697670000|2021-07-19 12:27:50|41806.3|41786.3|41807.2|41787.2|41808.8|41788.8|41806.3|41786.3|45
1626697680000|2021-07-19 12:28:00|41806.3|41786.3|41804.7|41784.7|41808.8|41788.8|41804.7|41784.7|68
1626697690000|2021-07-19 12:28:10|41808.8|41788.8|41824.7|41804.7|41824.7|41804.7|41804.7|41784.7|46
1626697700000|2021-07-19 12:28:20|41827.2|41807.2|41824.7|41804.7|41827.2|41807.2|41824.7|41804.7|15
1626697710000|2021-07-19 12:28:30|41823.8|41803.8|41842.2|41822.2|41843.8|41823.8|41823.8|41803.8|24
1626697720000|2021-07-19 12:28:40|41840.5|41820.5|41839.7|41819.7|41843.8|41823.8|41839.7|41819.7|6
1626697730000|2021-07-19 12:28:50|41841.3|41821.3|41842.2|41822.2|41844.7|41824.7|41839.7|41819.7|9
1626697740000|2021-07-19 12:29:00|41844.7|41824.7|41859.7|41839.7|41862.2|41842.2|41844.7|41824.7|25
1626697750000|2021-07-19 12:29:10|41861.3|41841.3|41849.7|41829.7|41863|41843|41849.7|41829.7|24
1626697760000|2021-07-19 12:29:20|41844.7|41824.7|41842.2|41822.2|41844.7|41824.7|41842.2|41822.2|23
1626697770000|2021-07-19 12:29:30|41844.7|41824.7|41854.7|41834.7|41854.7|41834.7|41842.2|41822.2|37
1626697780000|2021-07-19 12:29:40|41853.8|41833.8|41857.2|41837.2|41857.2|41837.2|41853.8|41833.8|34
1626697790000|2021-07-19 12:29:50|41859.7|41839.7|41864.7|41844.7|41867.2|41847.2|41857.2|41837.2|29
1626697800000|2021-07-19 12:30:00|41863|41843|41824.7|41804.7|41863|41843|41818.8|41798.8|28
1626697810000|2021-07-19 12:30:10|41827.2|41807.2|41832.2|41812.2|41834.7|41814.7|41827.2|41807.2|24
1626697820000|2021-07-19 12:30:20|41834.7|41814.7|41852.2|41832.2|41853.8|41833.8|41834.7|41814.7|16
1626697830000|2021-07-19 12:30:30|41851.3|41831.3|41852.2|41832.2|41857.2|41837.2|41851.3|41831.3|16
1626697840000|2021-07-19 12:30:40|41849.7|41829.7|41841.3|41821.3|41849.7|41829.7|41837.2|41817.2|41
1626697850000|2021-07-19 12:30:50|41839.7|41819.7|41862.2|41842.2|41862.2|41842.2|41839.7|41819.7|27
1626697860000|2021-07-19 12:31:00|41859.7|41839.7|41834.7|41814.7|41859.7|41839.7|41834.7|41814.7|31
1626697870000|2021-07-19 12:31:10|41832.2|41812.2|41829.7|41809.7|41838|41818|41829.7|41809.7|22
1626697880000|2021-07-19 12:31:20|41828|41808|41819.7|41799.7|41828|41808|41818.8|41798.8|20
1626697890000|2021-07-19 12:31:30|41822.2|41802.2|41828|41808|41828|41808|41822.2|41802.2|10
1626697900000|2021-07-19 12:31:40|41829.7|41809.7|41832.2|41812.2|41832.2|41812.2|41829.7|41809.7|9
1626697910000|2021-07-19 12:31:50|41833|41813|41847.2|41827.2|41853.8|41833.8|41833|41813|82
1626697920000|2021-07-19 12:32:00|41842.2|41822.2|41851.3|41831.3|41851.3|41831.3|41839.7|41819.7|28
1626697930000|2021-07-19 12:32:10|41853.8|41833.8|41847.2|41827.2|41853.8|41833.8|41847.2|41827.2|20
1626697940000|2021-07-19 12:32:20|41839.7|41819.7|41834.7|41814.7|41839.7|41819.7|41834.7|41814.7|7
1626697950000|2021-07-19 12:32:30|41832.2|41812.2|41822.2|41802.2|41832.2|41812.2|41822.2|41802.2|27
1626697960000|2021-07-19 12:32:40|41819.7|41799.7|41822.2|41802.2|41824.7|41804.7|41817.2|41797.2|16
1626697970000|2021-07-19 12:32:50|41814.7|41794.7|41751.3|41731.3|41814.7|41794.7|41749.7|41729.7|82
1626697980000|2021-07-19 12:33:00|41749.7|41729.7|41744.7|41724.7|41759.7|41739.7|41744.7|41724.7|35
1626697990000|2021-07-19 12:33:10|41742.2|41722.2|41738.8|41718.8|41742.2|41722.2|41738|41718|27
1626698000000|2021-07-19 12:33:20|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|41724.7|41704.7|51
1626698010000|2021-07-19 12:33:30|41741.3|41721.3|41767.2|41747.2|41768.8|41748.8|41741.3|41721.3|45
1626698020000|2021-07-19 12:33:40|41769.7|41749.7|41770.4|41750.4|41778.8|41758.8|41764.7|41744.7|44
1626698030000|2021-07-19 12:33:50|41764.7|41744.7|41757.2|41737.2|41764.7|41744.7|41751.3|41731.3|23
1626698040000|2021-07-19 12:34:00|41759.7|41739.7|41767.2|41747.2|41767.2|41747.2|41759.7|41739.7|17
1626698050000|2021-07-19 12:34:10|41764.7|41744.7|41772.2|41752.2|41772.2|41752.2|41762.2|41742.2|22
1626698060000|2021-07-19 12:34:20|41770.5|41750.5|41789.7|41769.7|41789.7|41769.7|41765.5|41745.5|13
1626698070000|2021-07-19 12:34:30|41791.3|41771.3|41814.7|41794.7|41822.2|41802.2|41791.3|41771.3|19
1626698080000|2021-07-19 12:34:40|41818.8|41798.8|41837.2|41817.2|41837.2|41817.2|41817.2|41797.2|36
1626698090000|2021-07-19 12:34:50|41836.3|41816.3|41809.7|41789.7|41836.3|41816.3|41809.7|41789.7|24
1626698100000|2021-07-19 12:35:00|41804.7|41784.7|41793.8|41773.8|41809.7|41789.7|41793.8|41773.8|21
1626698110000|2021-07-19 12:35:10|41796.3|41776.3|41769.7|41749.7|41796.3|41776.3|41769.7|41749.7|21
1626698120000|2021-07-19 12:35:20|41767.2|41747.2|41751.3|41731.3|41772.2|41752.2|41744.7|41724.7|95
1626698130000|2021-07-19 12:35:30|41752.9|41732.9|41749.7|41729.7|41756.3|41736.3|41749.7|41729.7|13
1626698140000|2021-07-19 12:35:40|41748|41728|41719.7|41699.7|41749.7|41729.7|41718|41698|35
1626698150000|2021-07-19 12:35:50|41722.2|41702.2|41694.7|41674.7|41724.7|41704.7|41692.2|41672.2|137
1626698160000|2021-07-19 12:36:00|41701.3|41681.3|41694.7|41674.7|41701.3|41681.3|41694.7|41674.7|57
1626698170000|2021-07-19 12:36:10|41692.2|41672.2|41694.7|41674.7|41694.7|41674.7|41688|41668|34
1626698180000|2021-07-19 12:36:20|41703.8|41683.8|41701.3|41681.3|41709.7|41689.7|41693.8|41673.8|31
1626698190000|2021-07-19 12:36:30|41704.7|41684.7|41716.3|41696.3|41716.3|41696.3|41704.7|41684.7|45
1626698200000|2021-07-19 12:36:40|41719.7|41699.7|41716.3|41696.3|41722.2|41702.2|41716.3|41696.3|10
1626698210000|2021-07-19 12:36:50|41714.7|41694.7|41707.2|41687.2|41716.3|41696.3|41704.7|41684.7|22
1626698220000|2021-07-19 12:37:00|41702.2|41682.2|41712.2|41692.2|41712.2|41692.2|41702.2|41682.2|18
1626698230000|2021-07-19 12:37:10|41714.7|41694.7|41726.3|41706.3|41729.7|41709.7|41714.7|41694.7|52
1626698240000|2021-07-19 12:37:20|41724.7|41704.7|41694.7|41674.7|41724.7|41704.7|41692.2|41672.2|28
1626698250000|2021-07-19 12:37:30|41699.7|41679.7|41688.8|41668.8|41702.2|41682.2|41688.8|41668.8|24
1626698260000|2021-07-19 12:37:40|41689.7|41669.7|41691.3|41671.3|41692.9|41672.9|41689.7|41669.7|24
1626698270000|2021-07-19 12:37:50|41693.8|41673.8|41706.3|41686.3|41706.3|41686.3|41693.8|41673.8|44
1626698280000|2021-07-19 12:38:00|41707.2|41687.2|41694.7|41674.7|41707.2|41687.2|41694.7|41674.7|14
1626698290000|2021-07-19 12:38:10|41692.2|41672.2|41697.2|41677.2|41697.2|41677.2|41692.2|41672.2|13
1626698300000|2021-07-19 12:38:20|41694.7|41674.7|41719.7|41699.7|41719.7|41699.7|41694.7|41674.7|19
1626698310000|2021-07-19 12:38:30|41724.7|41704.7|41749.7|41729.7|41749.7|41729.7|41724.7|41704.7|30
1626698320000|2021-07-19 12:38:40|41748.8|41728.8|41736.3|41716.3|41748.8|41728.8|41736.3|41716.3|11
1626698330000|2021-07-19 12:38:50|41734.7|41714.7|41727.2|41707.2|41734.7|41714.7|41724.7|41704.7|15
1626698340000|2021-07-19 12:39:00|41731.3|41711.3|41737.2|41717.2|41738.8|41718.8|41731.3|41711.3|7
1626698350000|2021-07-19 12:39:10|41733.9|41713.9|41732.2|41712.2|41735.5|41715.5|41728|41708|11
1626698360000|2021-07-19 12:39:20|41729.7|41709.7|41724.7|41704.7|41729.7|41709.7|41724.7|41704.7|11
1626698370000|2021-07-19 12:39:30|41726.3|41706.3|41714.7|41694.7|41727.2|41707.2|41709.7|41689.7|26
1626698380000|2021-07-19 12:39:40|41717.2|41697.2|41713.8|41693.8|41722.2|41702.2|41713.8|41693.8|27
1626698390000|2021-07-19 12:39:50|41711.3|41691.3|41714.7|41694.7|41718.8|41698.8|41711.3|41691.3|22
1626698400000|2021-07-19 12:40:00|41717.2|41697.2|41699.7|41679.7|41717.2|41697.2|41699.7|41679.7|21
1626698410000|2021-07-19 12:40:10|41697.2|41677.2|41680.5|41660.5|41697.2|41677.2|41677.2|41657.2|22
1626698420000|2021-07-19 12:40:20|41682.2|41662.2|41684.7|41664.7|41686.3|41666.3|41679.7|41659.7|37
1626698430000|2021-07-19 12:40:30|||||||||10
1626698440000|2021-07-19 12:40:40|41683|41663|41679.7|41659.7|41683|41663|41674.7|41654.7|25
1626698450000|2021-07-19 12:40:50|41687.2|41667.2|41694.7|41674.7|41699.7|41679.7|41687.2|41667.2|27
1626698460000|2021-07-19 12:41:00|41696.3|41676.3|41704.7|41684.7|41704.7|41684.7|41694.7|41674.7|49
1626698470000|2021-07-19 12:41:10|41705.5|41685.5|41702.2|41682.2|41707.2|41687.2|41699.7|41679.7|7
1626698480000|2021-07-19 12:41:20|41704.7|41684.7|41705.5|41685.5|41705.5|41685.5|41704.7|41684.7|8
1626698490000|2021-07-19 12:41:30|41704.7|41684.7|41687.2|41667.2|41705.5|41685.5|41687.2|41667.2|18
1626698500000|2021-07-19 12:41:40|41688.8|41668.8|41699.7|41679.7|41700.5|41680.5|41688.8|41668.8|14
1626698510000|2021-07-19 12:41:50|41695.5|41675.5|41689.7|41669.7|41695.5|41675.5|41689.7|41669.7|17
1626698520000|2021-07-19 12:42:00|41687.2|41667.2|41739.7|41719.7|41739.7|41719.7|41687.2|41667.2|93
1626698530000|2021-07-19 12:42:10|41741.3|41721.3|41749.7|41729.7|41759.7|41739.7|41741.3|41721.3|52
1626698540000|2021-07-19 12:42:20|41747.2|41727.2|41769.7|41749.7|41769.7|41749.7|41742.2|41722.2|51
1626698550000|2021-07-19 12:42:30|41767.2|41747.2|41728.8|41708.8|41767.2|41747.2|41725.5|41705.5|60
1626698560000|2021-07-19 12:42:40|41729.7|41709.7|41728.8|41708.8|41729.7|41709.7|41720.5|41700.5|21
1626698570000|2021-07-19 12:42:50|41730.4|41710.4|41752.2|41732.2|41752.2|41732.2|41730.4|41710.4|20
1626698580000|2021-07-19 12:43:00|41749.7|41729.7|41752.2|41732.2|41752.2|41732.2|41747.2|41727.2|11
1626698590000|2021-07-19 12:43:10|41749.7|41729.7|41744.7|41724.7|41749.7|41729.7|41742.2|41722.2|20
1626698600000|2021-07-19 12:43:20|41747.2|41727.2|41739.7|41719.7|41747.2|41727.2|41737.2|41717.2|40
1626698610000|2021-07-19 12:43:30|41742.2|41722.2|41744.7|41724.7|41747.2|41727.2|41742.2|41722.2|12
1626698620000|2021-07-19 12:43:40|41746.3|41726.3|41752.2|41732.2|41753.8|41733.8|41746.3|41726.3|24
1626698630000|2021-07-19 12:43:50|41754.7|41734.7|41750.5|41730.5|41764.7|41744.7|41750.5|41730.5|13
1626698640000|2021-07-19 12:44:00|41749.7|41729.7|41729.7|41709.7|41749.7|41729.7|41722.2|41702.2|25
1626698650000|2021-07-19 12:44:10|41731.3|41711.3|41742.2|41722.2|41746.3|41726.3|41726.3|41706.3|55
1626698660000|2021-07-19 12:44:20|41743.8|41723.8|41751.3|41731.3|41752.2|41732.2|41743.8|41723.8|8
1626698670000|2021-07-19 12:44:30|41748|41728|41749.7|41729.7|41749.7|41729.7|41748|41728|16
1626698680000|2021-07-19 12:44:40|41751.3|41731.3|41759.7|41739.7|41763|41743|41751.3|41731.3|11
1626698690000|2021-07-19 12:44:50|41761.3|41741.3|41764.7|41744.7|41764.7|41744.7|41761.3|41741.3|10
1626698700000|2021-07-19 12:45:00|41762.2|41742.2|41755.5|41735.5|41762.2|41742.2|41752.2|41732.2|26
1626698710000|2021-07-19 12:45:10|41753|41733|41748|41728|41753|41733|41746.4|41726.4|12
1626698720000|2021-07-19 12:45:20|41745.5|41725.5|41747.2|41727.2|41747.2|41727.2|41742.2|41722.2|22
1626698730000|2021-07-19 12:45:30|41748|41728|41747.2|41727.2|41752.2|41732.2|41745.5|41725.5|19
1626698740000|2021-07-19 12:45:40|41744.7|41724.7|41739.7|41719.7|41744.7|41724.7|41737.2|41717.2|24
1626698750000|2021-07-19 12:45:50|41742.2|41722.2|41744.7|41724.7|41748|41728|41742.2|41722.2|9
1626698760000|2021-07-19 12:46:00|41743.8|41723.8|41739.7|41719.7|41744.7|41724.7|41739.7|41719.7|20
1626698770000|2021-07-19 12:46:10|41738|41718|41738|41718|41738|41718|41738|41718|10
1626698780000|2021-07-19 12:46:20|41739.7|41719.7|41744.7|41724.7|41744.7|41724.7|41739.7|41719.7|14
1626698790000|2021-07-19 12:46:30|41747.2|41727.2|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|18
1626698800000|2021-07-19 12:46:40|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41742.2|41722.2|16
1626698810000|2021-07-19 12:46:50|41745.5|41725.5|41752.2|41732.2|41752.2|41732.2|41745.5|41725.5|12
1626698820000|2021-07-19 12:47:00|41749.7|41729.7|41744.7|41724.7|41750.5|41730.5|41744.7|41724.7|32
1626698830000|2021-07-19 12:47:10|41746.3|41726.3|41749.7|41729.7|41750.5|41730.5|41746.3|41726.3|35
1626698840000|2021-07-19 12:47:20|41752.2|41732.2|41753|41733|41754.7|41734.7|41750.5|41730.5|26
1626698850000|2021-07-19 12:47:30|41754.7|41734.7|41758|41738|41758.9|41738.9|41754.7|41734.7|19
1626698860000|2021-07-19 12:47:40|41756.3|41736.3|41745.5|41725.5|41756.3|41736.3|41745.5|41725.5|24
1626698870000|2021-07-19 12:47:50|41743.8|41723.8|41743.8|41723.8|41748|41728|41743.8|41723.8|20
1626698880000|2021-07-19 12:48:00|41738.8|41718.8|41694.7|41674.7|41738.8|41718.8|41694.7|41674.7|52
1626698890000|2021-07-19 12:48:10|41691.3|41671.3|41687.2|41667.2|41691.3|41671.3|41687.2|41667.2|46
1626698900000|2021-07-19 12:48:20|41684.7|41664.7|41689.7|41669.7|41690.5|41670.5|41684.7|41664.7|16
1626698910000|2021-07-19 12:48:30|41688|41668|41706.3|41686.3|41706.3|41686.3|41687.2|41667.2|35
1626698920000|2021-07-19 12:48:40|41709.7|41689.7|41714.7|41694.7|41714.7|41694.7|41709.7|41689.7|7
1626698930000|2021-07-19 12:48:50|41719.7|41699.7|41721.3|41701.3|41727.2|41707.2|41718.8|41698.8|9
1626698940000|2021-07-19 12:49:00|41719.7|41699.7|41722.2|41702.2|41722.2|41702.2|41717.2|41697.2|13
1626698950000|2021-07-19 12:49:10|41724.7|41704.7|41727.2|41707.2|41727.2|41707.2|41722.2|41702.2|4
1626698960000|2021-07-19 12:49:20|41728.8|41708.8|41737.2|41717.2|41737.2|41717.2|41728.8|41708.8|13
1626698970000|2021-07-19 12:49:30|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|9
1626698980000|2021-07-19 12:49:40|41738|41718|41756.3|41736.3|41756.3|41736.3|41737.2|41717.2|14
1626698990000|2021-07-19 12:49:50|41754.7|41734.7|41756.3|41736.3|41758.8|41738.8|41754.7|41734.7|5
1626699000000|2021-07-19 12:50:00|41754.7|41734.7|41747.2|41727.2|41754.7|41734.7|41747.2|41727.2|11
1626699010000|2021-07-19 12:50:10|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41747.2|41727.2|13
1626699020000|2021-07-19 12:50:20|41750.5|41730.5|41756.3|41736.3|41756.3|41736.3|41747.2|41727.2|32
1626699030000|2021-07-19 12:50:30|41754.7|41734.7|41759.7|41739.7|41759.7|41739.7|41754.7|41734.7|16
1626699040000|2021-07-19 12:50:40|41762.2|41742.2|41788.8|41768.8|41788.8|41768.8|41762.2|41742.2|28
1626699050000|2021-07-19 12:50:50|41787.2|41767.2|41787.2|41767.2|41792.2|41772.2|41786.3|41766.3|15
1626699060000|2021-07-19 12:51:00|41784.7|41764.7|41772.2|41752.2|41787.2|41767.2|41772.2|41752.2|64
1626699070000|2021-07-19 12:51:10|41774.7|41754.7|41767.2|41747.2|41774.7|41754.7|41767.2|41747.2|6
1626699080000|2021-07-19 12:51:20|41765.5|41745.5|41764.7|41744.7|41765.5|41745.5|41764.7|41744.7|16
1626699090000|2021-07-19 12:51:30|41772.2|41752.2|41774.7|41754.7|41774.7|41754.7|41772.2|41752.2|11
1626699100000|2021-07-19 12:51:40|41777.2|41757.2|41782.2|41762.2|41782.2|41762.2|41777.2|41757.2|17
1626699110000|2021-07-19 12:51:50|41780.5|41760.5|41794.7|41774.7|41794.7|41774.7|41779.7|41759.7|40
1626699120000|2021-07-19 12:52:00|41793|41773|41807.2|41787.2|41810.5|41790.5|41792.2|41772.2|29
1626699130000|2021-07-19 12:52:10|41805.5|41785.5|41799.7|41779.7|41807.2|41787.2|41797.2|41777.2|25
1626699140000|2021-07-19 12:52:20|41797.2|41777.2|41809.7|41789.7|41809.7|41789.7|41797.2|41777.2|29
1626699150000|2021-07-19 12:52:30|41814.7|41794.7|41819.7|41799.7|41824.7|41804.7|41814.7|41794.7|26
1626699160000|2021-07-19 12:52:40|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|13
1626699170000|2021-07-19 12:52:50|41823.8|41803.8|41827.2|41807.2|41829.7|41809.7|41822.2|41802.2|18
1626699180000|2021-07-19 12:53:00|41824.7|41804.7|41817.2|41797.2|41824.7|41804.7|41817.2|41797.2|12
1626699190000|2021-07-19 12:53:10|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41815.5|41795.5|9
1626699200000|2021-07-19 12:53:20|41822.2|41802.2|41809.7|41789.7|41822.2|41802.2|41809.7|41789.7|16
1626699210000|2021-07-19 12:53:30|41812.2|41792.2|41809.7|41789.7|41812.2|41792.2|41807.2|41787.2|21
1626699220000|2021-07-19 12:53:40|41811.3|41791.3|41807.2|41787.2|41812.2|41792.2|41807.2|41787.2|10
1626699230000|2021-07-19 12:53:50|41804.7|41784.7|41802.2|41782.2|41804.7|41784.7|41799.7|41779.7|46
1626699240000|2021-07-19 12:54:00|41803.8|41783.8|41799.7|41779.7|41809.7|41789.7|41799.7|41779.7|25
1626699250000|2021-07-19 12:54:10|41798|41778|41787.2|41767.2|41798|41778|41787.2|41767.2|22
1626699260000|2021-07-19 12:54:20|41782.2|41762.2|41782.2|41762.2|41784.7|41764.7|41779.7|41759.7|7
1626699270000|2021-07-19 12:54:30|41779.7|41759.7|41809.7|41789.7|41809.7|41789.7|41779.7|41759.7|38
1626699280000|2021-07-19 12:54:40|41807.2|41787.2|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|4
1626699290000|2021-07-19 12:54:50|41810.5|41790.5|41802.2|41782.2|41810.5|41790.5|41799.7|41779.7|20
1626699300000|2021-07-19 12:55:00|41801.3|41781.3|41794.7|41774.7|41801.3|41781.3|41794.7|41774.7|23
1626699310000|2021-07-19 12:55:10|41796.3|41776.3|41796.3|41776.3|41797.2|41777.2|41793.8|41773.8|9
1626699320000|2021-07-19 12:55:20|41794.7|41774.7|41797.2|41777.2|41797.2|41777.2|41794.7|41774.7|19
1626699330000|2021-07-19 12:55:30|41798.8|41778.8|41794.7|41774.7|41798.8|41778.8|41792.2|41772.2|32
1626699340000|2021-07-19 12:55:40|41792.2|41772.2|41792.2|41772.2|41794.7|41774.7|41792.2|41772.2|12
1626699350000|2021-07-19 12:55:50|41789.7|41769.7|41799.7|41779.7|41800.4|41780.4|41789.7|41769.7|24
1626699360000|2021-07-19 12:56:00|41798|41778|41819.7|41799.7|41819.7|41799.7|41797.2|41777.2|26
1626699370000|2021-07-19 12:56:10|41818.8|41798.8|41819.7|41799.7|41819.7|41799.7|41814.7|41794.7|19
1626699380000|2021-07-19 12:56:20|41823|41803|41828|41808|41828.8|41808.8|41822.2|41802.2|21
1626699390000|2021-07-19 12:56:30|41831.3|41811.3|41827.2|41807.2|41832.2|41812.2|41827.2|41807.2|10
1626699400000|2021-07-19 12:56:40|41824.7|41804.7|41857.2|41837.2|41857.2|41837.2|41824.7|41804.7|77
1626699410000|2021-07-19 12:56:50|41859.7|41839.7|41839.7|41819.7|41859.7|41839.7|41839.7|41819.7|38
1626699420000|2021-07-19 12:57:00|41834.7|41814.7|41846.3|41826.3|41847.9|41827.9|41832.2|41812.2|23
1626699430000|2021-07-19 12:57:10|41843.8|41823.8|41844.7|41824.7|41846.3|41826.3|41841.3|41821.3|20
1626699440000|2021-07-19 12:57:20|41845.5|41825.5|41848|41828|41851.3|41831.3|41844.7|41824.7|14
1626699450000|2021-07-19 12:57:30|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41844.7|41824.7|22
1626699460000|2021-07-19 12:57:40|||||||||6
1626699470000|2021-07-19 12:57:50|41848|41828|41864.7|41844.7|41864.7|41844.7|41847.2|41827.2|23
1626699480000|2021-07-19 12:58:00|41863|41843|41864.7|41844.7|41867.2|41847.2|41859.7|41839.7|32
1626699490000|2021-07-19 12:58:10|41866.3|41846.3|41869.7|41849.7|41869.7|41849.7|41864.7|41844.7|13
1626699500000|2021-07-19 12:58:20|41866.3|41846.3|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|10
1626699510000|2021-07-19 12:58:30|41863|41843|41867.2|41847.2|41869.7|41849.7|41862.2|41842.2|68
1626699520000|2021-07-19 12:58:40|41864.7|41844.7|41872.2|41852.2|41874.7|41854.7|41864.7|41844.7|19
1626699530000|2021-07-19 12:58:50|41874.7|41854.7|41874.7|41854.7|41879.7|41859.7|41874.7|41854.7|13
1626699540000|2021-07-19 12:59:00|41872.2|41852.2|41857.2|41837.2|41879.7|41859.7|41857.2|41837.2|97
1626699550000|2021-07-19 12:59:10|41854.7|41834.7|41842.2|41822.2|41854.7|41834.7|41833.9|41813.9|23
1626699560000|2021-07-19 12:59:20|41840.5|41820.5|41844.7|41824.7|41844.7|41824.7|41835.5|41815.5|22
1626699570000|2021-07-19 12:59:30|41849.7|41829.7|41857.2|41837.2|41857.2|41837.2|41849.7|41829.7|9
1626699580000|2021-07-19 12:59:40|41854.7|41834.7|41873|41853|41877.2|41857.2|41854.7|41834.7|41
1626699590000|2021-07-19 12:59:50|41874.7|41854.7|41866.3|41846.3|41874.7|41854.7|41864.7|41844.7|40
1626699600000|2021-07-19 13:00:00|41867.2|41847.2|41874.7|41854.7|41887.2|41867.2|41838|41818|165
1626699610000|2021-07-19 13:00:10|41873.8|41853.8|41914.7|41894.7|41914.7|41894.7|41872.2|41852.2|140
1626699620000|2021-07-19 13:00:20|41913.8|41893.8|41933|41913|41937.2|41917.2|41909.7|41889.7|156
1626699630000|2021-07-19 13:00:30|41930.5|41910.5|41913.9|41893.9|41930.5|41910.5|41913.9|41893.9|100
1626699640000|2021-07-19 13:00:40|41911.4|41891.4|41911.4|41891.4|41913|41893|41901.4|41881.4|87
1626699650000|2021-07-19 13:00:50|41913.9|41893.9|41927.3|41907.3|41936.4|41916.4|41911.4|41891.4|81
1626699660000|2021-07-19 13:01:00|41928.9|41908.9|41941.4|41921.4|41943|41923|41921.4|41901.4|120
1626699670000|2021-07-19 13:01:10|41938.9|41918.9|41938.9|41918.9|41946.4|41926.4|41933.9|41913.9|100
1626699680000|2021-07-19 13:01:20|41936.4|41916.4|41954.8|41934.8|41958.9|41938.9|41928.9|41908.9|101
1626699690000|2021-07-19 13:01:30|41956.4|41936.4|41966.4|41946.4|41973.9|41953.9|41951.4|41931.4|68
1626699700000|2021-07-19 13:01:40|41965.5|41945.5|41973.9|41953.9|41983.9|41963.9|41963.9|41943.9|60
1626699710000|2021-07-19 13:01:50|41975.5|41955.5|41965.5|41945.5|41975.5|41955.5|41959.8|41939.8|61
1626699720000|2021-07-19 13:02:00|41963.9|41943.9|41986.4|41966.4|41988.9|41968.9|41961.4|41941.4|84
1626699730000|2021-07-19 13:02:10|41988.9|41968.9|41996.4|41976.4|41996.4|41976.4|41988.9|41968.9|93
1626699740000|2021-07-19 13:02:20|42001.4|41981.4|41998.9|41978.9|42007.2|41987.2|41981.4|41961.4|96
1626699750000|2021-07-19 13:02:30|41996.4|41976.4|41996.4|41976.4|42010.5|41990.5|41987.3|41967.3|58
1626699760000|2021-07-19 13:02:40|42003|41983|41993.9|41973.9|42006.4|41986.4|41986.4|41966.4|58
1626699770000|2021-07-19 13:02:50|41991.4|41971.4|42003.9|41983.9|42006.4|41986.4|41988.9|41968.9|75
1626699780000|2021-07-19 13:03:00|42001.4|41981.4|42029.7|42009.7|42029.7|42009.7|41991.4|41971.4|75
1626699790000|2021-07-19 13:03:10|42030.5|42010.5|42046.4|42026.4|42056.4|42036.4|42028|42008|115
1626699800000|2021-07-19 13:03:20|42047.3|42027.3|42046.4|42026.4|42050.5|42030.5|42041.4|42021.4|51
1626699810000|2021-07-19 13:03:30|42044.8|42024.8|42038.9|42018.9|42046.4|42026.4|42038.9|42018.9|47
1626699820000|2021-07-19 13:03:40|42041.4|42021.4|42043.9|42023.9|42048.9|42028.9|42038.9|42018.9|38
1626699830000|2021-07-19 13:03:50|42042.3|42022.3|42041.4|42021.4|42042.3|42022.3|42038.9|42018.9|56
1626699840000|2021-07-19 13:04:00|42043|42023|42058.9|42038.9|42061.4|42041.4|42041.4|42021.4|53
1626699850000|2021-07-19 13:04:10|42056.4|42036.4|42048.9|42028.9|42060.5|42040.5|42048.9|42028.9|70
1626699860000|2021-07-19 13:04:20|42050.5|42030.5|42061.4|42041.4|42063|42043|42050.5|42030.5|27
1626699870000|2021-07-19 13:04:30|42058.9|42038.9|42068.9|42048.9|42068.9|42048.9|42056.4|42036.4|40
1626699880000|2021-07-19 13:04:40|42071.4|42051.4|42068.9|42048.9|42071.4|42051.4|42063.9|42043.9|28
1626699890000|2021-07-19 13:04:50|42069.8|42049.8|42063.9|42043.9|42079.8|42059.8|42061.4|42041.4|47
1626699900000|2021-07-19 13:05:00|42068.9|42048.9|42058.9|42038.9|42073.9|42053.9|42057.3|42037.3|51
1626699910000|2021-07-19 13:05:10|42063|42043|42080.5|42060.5|42083|42063|42061.4|42041.4|63
1626699920000|2021-07-19 13:05:20|42078.9|42058.9|42078.9|42058.9|42088.9|42068.9|42076.4|42056.4|55
1626699930000|2021-07-19 13:05:30|42081.4|42061.4|42063.9|42043.9|42081.4|42061.4|42061.4|42041.4|68
1626699940000|2021-07-19 13:05:40|42066.4|42046.4|42068.9|42048.9|42073.9|42053.9|42066.4|42046.4|32
1626699950000|2021-07-19 13:05:50|42066.4|42046.4|42034.8|42014.8|42066.4|42046.4|42034.8|42014.8|43
1626699960000|2021-07-19 13:06:00|42033.9|42013.9|42041.4|42021.4|42041.4|42021.4|42021.4|42001.4|64
1626699970000|2021-07-19 13:06:10|42038.9|42018.9|42046.4|42026.4|42046.4|42026.4|42036.4|42016.4|22
1626699980000|2021-07-19 13:06:20|42048|42028|42041.4|42021.4|42048.9|42028.9|42041.4|42021.4|31
1626699990000|2021-07-19 13:06:30|42038.9|42018.9|42026.4|42006.4|42038.9|42018.9|42026.4|42006.4|25
1626700000000|2021-07-19 13:06:40|42024.8|42004.8|42034.8|42014.8|42034.8|42014.8|42024.8|42004.8|32
1626700010000|2021-07-19 13:06:50|42037.3|42017.3|42038.9|42018.9|42041.4|42021.4|42037.3|42017.3|46
1626700020000|2021-07-19 13:07:00|42036.4|42016.4|42023|42003|42038.9|42018.9|42023|42003|59
1626700030000|2021-07-19 13:07:10|42018.9|41998.9|42008.9|41988.9|42019.8|41999.8|42006.4|41986.4|43
1626700040000|2021-07-19 13:07:20|42011.4|41991.4|42018.9|41998.9|42018.9|41998.9|42006.4|41986.4|27
1626700050000|2021-07-19 13:07:30|42016.4|41996.4|42021.4|42001.4|42023|42003|42016.4|41996.4|17
1626700060000|2021-07-19 13:07:40|42019.8|41999.8|42046.4|42026.4|42056.4|42036.4|42018.9|41998.9|32
1626700070000|2021-07-19 13:07:50|42043.9|42023.9|42028.9|42008.9|42043.9|42023.9|42028.9|42008.9|25
1626700080000|2021-07-19 13:08:00|42028|42008|42016.4|41996.4|42028|42008|42013.9|41993.9|44
1626700090000|2021-07-19 13:08:10|42018.9|41998.9|42013.9|41993.9|42021.4|42001.4|42013.9|41993.9|19
1626700100000|2021-07-19 13:08:20|42011.4|41991.4|42019.8|41999.8|42019.8|41999.8|42011.4|41991.4|14
1626700110000|2021-07-19 13:08:30|42023.9|42003.9|42043.9|42023.9|42043.9|42023.9|42023.9|42003.9|40
1626700120000|2021-07-19 13:08:40|42041.4|42021.4|42041.4|42021.4|42046.4|42026.4|42036.4|42016.4|56
1626700130000|2021-07-19 13:08:50|42043|42023|42026.4|42006.4|42046.4|42026.4|42026.4|42006.4|39
1626700140000|2021-07-19 13:09:00|42024.8|42004.8|42030.5|42010.5|42030.5|42010.5|42017.3|41997.3|25
1626700150000|2021-07-19 13:09:10|42028.9|42008.9|42026.4|42006.4|42028.9|42008.9|42023.9|42003.9|18
1626700160000|2021-07-19 13:09:20|42027.3|42007.3|42033.9|42013.9|42033.9|42013.9|42027.3|42007.3|24
1626700170000|2021-07-19 13:09:30|42032.3|42012.3|42033.9|42013.9|42033.9|42013.9|42031.4|42011.4|15
1626700180000|2021-07-19 13:09:40|42036.4|42016.4|42061.4|42041.4|42061.4|42041.4|42036.4|42016.4|39
1626700190000|2021-07-19 13:09:50|42058.9|42038.9|42047.3|42027.3|42061.4|42041.4|42046.4|42026.4|15
1626700200000|2021-07-19 13:10:00|42046.4|42026.4|42026.4|42006.4|42048|42028|42026.4|42006.4|40
1626700210000|2021-07-19 13:10:10|42025.5|42005.5|42016.4|41996.4|42025.5|42005.5|42016.4|41996.4|25
1626700220000|2021-07-19 13:10:20|42013.9|41993.9|42003.9|41983.9|42013.9|41993.9|42003.9|41983.9|19
1626700230000|2021-07-19 13:10:30|42001.4|41981.4|42011.4|41991.4|42011.4|41991.4|41996.4|41976.4|67
1626700240000|2021-07-19 13:10:40|42013.9|41993.9|42028.9|42008.9|42028.9|42008.9|42013.9|41993.9|13
1626700250000|2021-07-19 13:10:50|42031.4|42011.4|42025.5|42005.5|42033.9|42013.9|42023.2|42003.2|25
1626700260000|2021-07-19 13:11:00|42023.9|42003.9|42023.9|42003.9|42026.4|42006.4|42016.4|41996.4|32
1626700270000|2021-07-19 13:11:10|42026.4|42006.4|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|20
1626700280000|2021-07-19 13:11:20|42033.9|42013.9|42028.9|42008.9|42036.4|42016.4|42028.9|42008.9|29
1626700290000|2021-07-19 13:11:30|42031.4|42011.4|42041.4|42021.4|42041.4|42021.4|42031.4|42011.4|24
1626700300000|2021-07-19 13:11:40|42043.9|42023.9|42058|42038|42058|42038|42041.4|42021.4|24
1626700310000|2021-07-19 13:11:50|42056.4|42036.4|42066.4|42046.4|42066.4|42046.4|42056.4|42036.4|7
1626700320000|2021-07-19 13:12:00|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|42060.5|42040.5|33
1626700330000|2021-07-19 13:12:10|42073.9|42053.9|42093.9|42073.9|42096.4|42076.4|42073.9|42053.9|41
1626700340000|2021-07-19 13:12:20|42092.3|42072.3|42096.4|42076.4|42096.4|42076.4|42089.8|42069.8|37
1626700350000|2021-07-19 13:12:30|42091.4|42071.4|42083.9|42063.9|42093.9|42073.9|42079.8|42059.8|23
1626700360000|2021-07-19 13:12:40|42082.3|42062.3|42097.3|42077.3|42097.3|42077.3|42082.3|42062.3|64
1626700370000|2021-07-19 13:12:50|42101.4|42081.4|42108.9|42088.9|42110.5|42090.5|42101.4|42081.4|34
1626700380000|2021-07-19 13:13:00|42107.3|42087.3|42096.4|42076.4|42107.3|42087.3|42093.9|42073.9|22
1626700390000|2021-07-19 13:13:10|42098|42078|42103.9|42083.9|42103.9|42083.9|42096.4|42076.4|11
1626700400000|2021-07-19 13:13:20|42119.7|42099.7|42121.4|42101.4|42126.4|42106.4|42119.7|42099.7|44
1626700410000|2021-07-19 13:13:30|42122.3|42102.3|42113.9|42093.9|42125.5|42105.5|42113.9|42093.9|31
1626700420000|2021-07-19 13:13:40|42116.4|42096.4|42126.4|42106.4|42126.4|42106.4|42116.4|42096.4|21
1626700430000|2021-07-19 13:13:50|42125.5|42105.5|42130.5|42110.5|42130.5|42110.5|42125.5|42105.5|18
1626700440000|2021-07-19 13:14:00|42131.4|42111.4|42118.9|42098.9|42133|42113|42118.9|42098.9|40
1626700450000|2021-07-19 13:14:10|42120.5|42100.5|42128|42108|42128|42108|42119.8|42099.8|21
1626700460000|2021-07-19 13:14:20|42128.9|42108.9|42124.7|42104.7|42128.9|42108.9|42121.4|42101.4|153
1626700470000|2021-07-19 13:14:30|42123|42103|42110.5|42090.5|42123|42103|42110.5|42090.5|19
1626700480000|2021-07-19 13:14:40|42112.2|42092.2|42109.7|42089.7|42113.8|42093.8|42109.7|42089.7|6
1626700490000|2021-07-19 13:14:50|42110.5|42090.5|42100.5|42080.5|42110.5|42090.5|42100.5|42080.5|18
1626700500000|2021-07-19 13:15:00|42104.7|42084.7|42093.9|42073.9|42104.7|42084.7|42091.4|42071.4|44
1626700510000|2021-07-19 13:15:10|42095.5|42075.5|42105.5|42085.5|42110.5|42090.5|42095.5|42075.5|59
1626700520000|2021-07-19 13:15:20|42108|42088|42118|42098|42118|42098|42108|42088|17
1626700530000|2021-07-19 13:15:30|42119.7|42099.7|42117.3|42097.3|42124.7|42104.7|42117.3|42097.3|16
1626700540000|2021-07-19 13:15:40|42115.7|42095.7|42110.5|42090.5|42115.7|42095.7|42110.5|42090.5|25
1626700550000|2021-07-19 13:15:50|42115.5|42095.5|42123|42103|42125.5|42105.5|42115.5|42095.5|13
1626700560000|2021-07-19 13:16:00|42120.5|42100.5|42103|42083|42120.5|42100.5|42103|42083|35
1626700570000|2021-07-19 13:16:10|42100.5|42080.5|42085.5|42065.5|42100.5|42080.5|42081.4|42061.4|16
1626700580000|2021-07-19 13:16:20|42084.7|42064.7|42093|42073|42093|42073|42083.9|42063.9|31
1626700590000|2021-07-19 13:16:30|42092.2|42072.2|42105.5|42085.5|42105.5|42085.5|42092.2|42072.2|17
1626700600000|2021-07-19 13:16:40|42108|42088|42110.5|42090.5|42113|42093|42108|42088|16
1626700610000|2021-07-19 13:16:50|42113|42093|42110.5|42090.5|42113|42093|42110.5|42090.5|16
1626700620000|2021-07-19 13:17:00|42113|42093|42113|42093|42113.9|42093.9|42113|42093|12
1626700630000|2021-07-19 13:17:10|42114.7|42094.7|42088.9|42068.9|42115.5|42095.5|42088|42068|33
1626700640000|2021-07-19 13:17:20|42090.5|42070.5|42113|42093|42115.5|42095.5|42090.5|42070.5|29
1626700650000|2021-07-19 13:17:30|42113.9|42093.9|42101.4|42081.4|42117.2|42097.2|42101.4|42081.4|13
1626700660000|2021-07-19 13:17:40|42100.5|42080.5|42085.5|42065.5|42100.5|42080.5|42085.5|42065.5|15
1626700670000|2021-07-19 13:17:50|42084.7|42064.7|42076.4|42056.4|42085.5|42065.5|42073.9|42053.9|12
1626700680000|2021-07-19 13:18:00|42074.8|42054.8|42078.9|42058.9|42078.9|42058.9|42071.4|42051.4|27
1626700690000|2021-07-19 13:18:10|42076.4|42056.4|42093.9|42073.9|42093.9|42073.9|42076.4|42056.4|20
1626700700000|2021-07-19 13:18:20|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42094.8|42074.8|13
1626700710000|2021-07-19 13:18:30|42097.3|42077.3|42101.4|42081.4|42102.3|42082.3|42097.3|42077.3|5
1626700720000|2021-07-19 13:18:40|42098.9|42078.9|42101.4|42081.4|42101.4|42081.4|42098.9|42078.9|24
1626700730000|2021-07-19 13:18:50|42099.8|42079.8|42116.4|42096.4|42117.2|42097.2|42099.8|42079.8|16
1626700740000|2021-07-19 13:19:00|42118|42098|42123.9|42103.9|42130.5|42110.5|42118|42098|22
1626700750000|2021-07-19 13:19:10|42125.5|42105.5|42118.9|42098.9|42126.4|42106.4|42118.9|42098.9|27
1626700760000|2021-07-19 13:19:20|42116.4|42096.4|42105.5|42085.5|42116.4|42096.4|42105.5|42085.5|12
1626700770000|2021-07-19 13:19:30|42107.2|42087.2|42101.4|42081.4|42108|42088|42096.4|42076.4|12
1626700780000|2021-07-19 13:19:40|42103.9|42083.9|42101.4|42081.4|42103.9|42083.9|42098.9|42078.9|10
1626700790000|2021-07-19 13:19:50|42099.8|42079.8|42096.4|42076.4|42099.8|42079.8|42093.9|42073.9|11
1626700800000|2021-07-19 13:20:00|42094.8|42074.8|42088.9|42068.9|42096.4|42076.4|42085.5|42065.5|11
1626700810000|2021-07-19 13:20:10|42087.3|42067.3|42083.9|42063.9|42091.4|42071.4|42083.9|42063.9|21
1626700820000|2021-07-19 13:20:20|42082.3|42062.3|42075.5|42055.5|42082.3|42062.3|42074.7|42054.7|123
1626700830000|2021-07-19 13:20:30|42077.2|42057.2|42079.7|42059.7|42084.7|42064.7|42077.2|42057.2|6
1626700840000|2021-07-19 13:20:40|42074.7|42054.7|42077.2|42057.2|42082.2|42062.2|42074.7|42054.7|22
1626700850000|2021-07-19 13:20:50|42078.8|42058.8|42079.7|42059.7|42080.5|42060.5|42078.8|42058.8|15
1626700860000|2021-07-19 13:21:00|42080.5|42060.5|42093|42073|42093|42073|42080.5|42060.5|27
1626700870000|2021-07-19 13:21:10|42092.2|42072.2|42099.7|42079.7|42099.7|42079.7|42089.7|42069.7|26
1626700880000|2021-07-19 13:21:20|42101.3|42081.3|42108.9|42088.9|42108.9|42088.9|42098|42078|11
1626700890000|2021-07-19 13:21:30|42107.3|42087.3|42101.4|42081.4|42107.3|42087.3|42101.4|42081.4|7
1626700900000|2021-07-19 13:21:40|42102.3|42082.3|42096.4|42076.4|42105.5|42085.5|42096.4|42076.4|8
1626700910000|2021-07-19 13:21:50|42098|42078|42095.5|42075.5|42098.9|42078.9|42094.8|42074.8|23
1626700920000|2021-07-19 13:22:00|42092.3|42072.3|42093|42073|42098.9|42078.9|42090.5|42070.5|40
1626700930000|2021-07-19 13:22:10|42093.9|42073.9|42103.8|42083.8|42103.8|42083.8|42093.9|42073.9|9
1626700940000|2021-07-19 13:22:20|42102.2|42082.2|42103|42083|42103|42083|42100.5|42080.5|3
1626700950000|2021-07-19 13:22:30|42105.5|42085.5|42110.5|42090.5|42115.5|42095.5|42105.5|42085.5|32
1626700960000|2021-07-19 13:22:40|42108.8|42088.8|42103|42083|42110.5|42090.5|42102.2|42082.2|27
1626700970000|2021-07-19 13:22:50|42100.5|42080.5|42090.5|42070.5|42100.5|42080.5|42090.5|42070.5|7
1626700980000|2021-07-19 13:23:00|42088|42068|42080.5|42060.5|42090.5|42070.5|42080.5|42060.5|27
1626700990000|2021-07-19 13:23:10|42078.9|42058.9|42080.5|42060.5|42080.5|42060.5|42075.5|42055.5|30
1626701000000|2021-07-19 13:23:20|42078|42058|42078.9|42058.9|42080.5|42060.5|42075.5|42055.5|23
1626701010000|2021-07-19 13:23:30|42077.3|42057.3|42078|42058|42085.5|42065.5|42075.5|42055.5|18
1626701020000|2021-07-19 13:23:40|42078.9|42058.9|42086.4|42066.4|42086.4|42066.4|42076.4|42056.4|19
1626701030000|2021-07-19 13:23:50|42090.5|42070.5|42095.5|42075.5|42095.5|42075.5|42090.5|42070.5|10
1626701040000|2021-07-19 13:24:00|42093.9|42073.9|42106.4|42086.4|42110.5|42090.5|42093|42073|25
1626701050000|2021-07-19 13:24:10|42108.9|42088.9|42106.4|42086.4|42108.9|42088.9|42106.4|42086.4|9
1626701060000|2021-07-19 13:24:20|42108.9|42088.9|42121.4|42101.4|42121.4|42101.4|42108.9|42088.9|22
1626701070000|2021-07-19 13:24:30|42119.8|42099.8|42141.4|42121.4|42143|42123|42119.8|42099.8|9
1626701080000|2021-07-19 13:24:40|42136.4|42116.4|42143.9|42123.9|42151.4|42131.4|42136.4|42116.4|50
1626701090000|2021-07-19 13:24:50|42141.4|42121.4|42148.9|42128.9|42151.4|42131.4|42138.9|42118.9|21
1626701100000|2021-07-19 13:25:00|42146.4|42126.4|42146.4|42126.4|42148.9|42128.9|42143.9|42123.9|22
1626701110000|2021-07-19 13:25:10|42148|42128|42146.4|42126.4|42151.4|42131.4|42146.4|42126.4|12
1626701120000|2021-07-19 13:25:20|42144.8|42124.8|42139.8|42119.8|42144.8|42124.8|42136.4|42116.4|22
1626701130000|2021-07-19 13:25:30|42138.9|42118.9|42133.9|42113.9|42138.9|42118.9|42133.9|42113.9|41
1626701140000|2021-07-19 13:25:40|42132.3|42112.3|42128.9|42108.9|42133.9|42113.9|42128.9|42108.9|7
1626701150000|2021-07-19 13:25:50|42130.5|42110.5|42136.4|42116.4|42138.9|42118.9|42130.5|42110.5|25
1626701160000|2021-07-19 13:26:00|42138|42118|42145.5|42125.5|42146.4|42126.4|42138|42118|13
1626701170000|2021-07-19 13:26:10|42148|42128|42152.3|42132.3|42152.3|42132.3|42148|42128|19
1626701180000|2021-07-19 13:26:20|42156.4|42136.4|42163.9|42143.9|42168.9|42148.9|42156.4|42136.4|33
1626701190000|2021-07-19 13:26:30|42166.4|42146.4|42161.4|42141.4|42168|42148|42161.4|42141.4|31
1626701200000|2021-07-19 13:26:40|42163|42143|42153.9|42133.9|42173.9|42153.9|42153.9|42133.9|71
1626701210000|2021-07-19 13:26:50|42153|42133|42148.9|42128.9|42156.4|42136.4|42141.4|42121.4|15
1626701220000|2021-07-19 13:27:00|42149.8|42129.8|42153.9|42133.9|42155.5|42135.5|42149.8|42129.8|10
1626701230000|2021-07-19 13:27:10|42155.5|42135.5|42163.9|42143.9|42163.9|42143.9|42151.4|42131.4|15
1626701240000|2021-07-19 13:27:20|42165.5|42145.5|42176.4|42156.4|42181.4|42161.4|42165.5|42145.5|36
1626701250000|2021-07-19 13:27:30|42178|42158|42181.4|42161.4|42183.9|42163.9|42176.4|42156.4|37
1626701260000|2021-07-19 13:27:40|42183|42163|42186.4|42166.4|42186.4|42166.4|42181.4|42161.4|29
1626701270000|2021-07-19 13:27:50|42191.4|42171.4|42196.4|42176.4|42198.9|42178.9|42191.4|42171.4|73
1626701280000|2021-07-19 13:28:00|42197.3|42177.3|42206.4|42186.4|42208.9|42188.9|42194.8|42174.8|83
1626701290000|2021-07-19 13:28:10|42204.8|42184.8|42196.4|42176.4|42204.8|42184.8|42191.4|42171.4|35
1626701300000|2021-07-19 13:28:20|42198.9|42178.9|42203.9|42183.9|42203.9|42183.9|42193.9|42173.9|47
1626701310000|2021-07-19 13:28:30|42199.8|42179.8|42194.8|42174.8|42203.9|42183.9|42194.8|42174.8|28
1626701320000|2021-07-19 13:28:40|42196.4|42176.4|42233.9|42213.9|42233.9|42213.9|42193.9|42173.9|118
1626701330000|2021-07-19 13:28:50|42232.3|42212.3|42226.4|42206.4|42232.3|42212.3|42226.4|42206.4|54
1626701340000|2021-07-19 13:29:00|42224.8|42204.8|42231.4|42211.4|42236.4|42216.4|42224.8|42204.8|34
1626701350000|2021-07-19 13:29:10|42234.8|42214.8|42243.9|42223.9|42246.4|42226.4|42234.8|42214.8|46
1626701360000|2021-07-19 13:29:20|42241.4|42221.4|42261.4|42241.4|42261.4|42241.4|42241.4|42221.4|29
1626701370000|2021-07-19 13:29:30|42263.9|42243.9|42286.4|42266.4|42286.4|42266.4|42263.9|42243.9|71
1626701380000|2021-07-19 13:29:40|42288|42268|42289.8|42269.8|42292.3|42272.3|42281.4|42261.4|68
1626701390000|2021-07-19 13:29:50|42287.3|42267.3|42291.4|42271.4|42291.4|42271.4|42287.3|42267.3|44
1626701400000|2021-07-19 13:30:00|42293.9|42273.9|42313.9|42293.9|42326.4|42306.4|42271.4|42251.4|98
1626701410000|2021-07-19 13:30:10|42313|42293|42344.8|42324.8|42353.9|42333.9|42306.5|42286.5|107
1626701420000|2021-07-19 13:30:20|42342.3|42322.3|42308|42288|42344.8|42324.8|42305.5|42285.5|59
1626701430000|2021-07-19 13:30:30|42311.4|42291.4|42308.9|42288.9|42318.9|42298.9|42301.4|42281.4|62
1626701440000|2021-07-19 13:30:40|42310.5|42290.5|42288.9|42268.9|42313.9|42293.9|42288.9|42268.9|76
1626701450000|2021-07-19 13:30:50|42291.4|42271.4|42301.4|42281.4|42311.4|42291.4|42291.4|42271.4|39
1626701460000|2021-07-19 13:31:00|42303.9|42283.9|42341.4|42321.4|42356.4|42336.4|42301.4|42281.4|108
1626701470000|2021-07-19 13:31:10|42339.8|42319.8|42348.9|42328.9|42356.4|42336.4|42339.8|42319.8|49
1626701480000|2021-07-19 13:31:20|42347.3|42327.3|42343.9|42323.9|42347.3|42327.3|42342.3|42322.3|29
1626701490000|2021-07-19 13:31:30|42346.4|42326.4|42371.4|42351.4|42381.4|42361.4|42346.4|42326.4|88
1626701500000|2021-07-19 13:31:40|42373.9|42353.9|42391.4|42371.4|42393.9|42373.9|42373.9|42353.9|42
1626701510000|2021-07-19 13:31:50|42388.9|42368.9|42386.4|42366.4|42391.4|42371.4|42386.4|42366.4|38
1626701520000|2021-07-19 13:32:00|42385.5|42365.5|42366.4|42346.4|42385.5|42365.5|42366.4|42346.4|54
1626701530000|2021-07-19 13:32:10|42363.9|42343.9|42363.9|42343.9|42366.4|42346.4|42361.4|42341.4|28
1626701540000|2021-07-19 13:32:20|42364.8|42344.8|42366.4|42346.4|42373.9|42353.9|42364.8|42344.8|63
1626701550000|2021-07-19 13:32:30|42363.9|42343.9|42353.9|42333.9|42363.9|42343.9|42343.9|42323.9|69
1626701560000|2021-07-19 13:32:40|42351.4|42331.4|42338.9|42318.9|42353.9|42333.9|42338.9|42318.9|30
1626701570000|2021-07-19 13:32:50|42337.3|42317.3|42306.4|42286.4|42337.3|42317.3|42306.4|42286.4|64
1626701580000|2021-07-19 13:33:00|42303.9|42283.9|42296.4|42276.4|42313|42293|42292.3|42272.3|83
1626701590000|2021-07-19 13:33:10|42293.9|42273.9|42286.4|42266.4|42306.4|42286.4|42283.1|42263.1|46
1626701600000|2021-07-19 13:33:20|42282.3|42262.3|42270.5|42250.5|42286.4|42266.4|42262.3|42242.3|76
1626701610000|2021-07-19 13:33:30|42268.9|42248.9|42261.4|42241.4|42268.9|42248.9|42241.4|42221.4|60
1626701620000|2021-07-19 13:33:40|42264.8|42244.8|42261.4|42241.4|42273.9|42253.9|42258.9|42238.9|35
1626701630000|2021-07-19 13:33:50|42266.3|42246.3|42266.4|42246.4|42273|42253|42263.9|42243.9|25
1626701640000|2021-07-19 13:34:00|42268.9|42248.9|42253.9|42233.9|42273.9|42253.9|42251.4|42231.4|45
1626701650000|2021-07-19 13:34:10|42256.4|42236.4|42248.9|42228.9|42256.4|42236.4|42241.4|42221.4|42
1626701660000|2021-07-19 13:34:20|42246.4|42226.4|42263.9|42243.9|42263.9|42243.9|42241.4|42221.4|22
1626701670000|2021-07-19 13:34:30|42261.4|42241.4|42271.4|42251.4|42271.4|42251.4|42256.4|42236.4|28
1626701680000|2021-07-19 13:34:40|42276.4|42256.4|42278.9|42258.9|42283.9|42263.9|42276.4|42256.4|10
1626701690000|2021-07-19 13:34:50|42283|42263|42286.4|42266.4|42305.5|42285.5|42283|42263|62
1626701700000|2021-07-19 13:35:00|42284.8|42264.8|42273.9|42253.9|42293.9|42273.9|42268.9|42248.9|43
1626701710000|2021-07-19 13:35:10|42275.5|42255.5|42276.4|42256.4|42283.9|42263.9|42275.5|42255.5|15
1626701720000|2021-07-19 13:35:20|42274.8|42254.8|42293.9|42273.9|42298.9|42278.9|42274.8|42254.8|21
1626701730000|2021-07-19 13:35:30|42291.4|42271.4|42291.4|42271.4|42305.5|42285.5|42291.4|42271.4|13
1626701740000|2021-07-19 13:35:40|42288.9|42268.9|42276.4|42256.4|42288.9|42268.9|42276.4|42256.4|15
1626701750000|2021-07-19 13:35:50|42274.7|42254.7|42262.3|42242.3|42274.7|42254.7|42262.3|42242.3|19
1626701760000|2021-07-19 13:36:00|42258.9|42238.9|42261.4|42241.4|42263.9|42243.9|42253.9|42233.9|22
1626701770000|2021-07-19 13:36:10|42258.9|42238.9|42261.3|42241.3|42261.4|42241.4|42253.9|42233.9|15
1626701780000|2021-07-19 13:36:20|42262.9|42242.9|42266.4|42246.4|42271.4|42251.4|42259.8|42239.8|30
1626701790000|2021-07-19 13:36:30|42264.8|42244.8|42268.9|42248.9|42268.9|42248.9|42263.9|42243.9|12
1626701800000|2021-07-19 13:36:40|42267.3|42247.3|42251.4|42231.4|42267.3|42247.3|42248.9|42228.9|19
1626701810000|2021-07-19 13:36:50|42252.3|42232.3|42268.9|42248.9|42268.9|42248.9|42252.3|42232.3|18
1626701820000|2021-07-19 13:37:00|42269.8|42249.8|42262.3|42242.3|42271.4|42251.4|42262.3|42242.3|24
1626701830000|2021-07-19 13:37:10|42261.4|42241.4|42271.4|42251.4|42271.4|42251.4|42261.4|42241.4|17
1626701840000|2021-07-19 13:37:20|42275.5|42255.5|42266.4|42246.4|42286.4|42266.4|42266.4|42246.4|26
1626701850000|2021-07-19 13:37:30|42263.9|42243.9|42256.4|42236.4|42266.4|42246.4|42255.5|42235.5|6
1626701860000|2021-07-19 13:37:40|42258|42238|42257.3|42237.3|42258.9|42238.9|42256.4|42236.4|2
1626701870000|2021-07-19 13:37:50|42256.4|42236.4|42263.9|42243.9|42266.4|42246.4|42256.4|42236.4|11
1626701880000|2021-07-19 13:38:00|42264.8|42244.8|42276.4|42256.4|42278.9|42258.9|42261.4|42241.4|17
1626701890000|2021-07-19 13:38:10|42278.9|42258.9|42293.9|42273.9|42293.9|42273.9|42276.4|42256.4|32
1626701900000|2021-07-19 13:38:20|42291.4|42271.4|42288.9|42268.9|42292.2|42272.2|42286.4|42266.4|20
1626701910000|2021-07-19 13:38:30|42291.4|42271.4|42306.4|42286.4|42308|42288|42291.4|42271.4|18
1626701920000|2021-07-19 13:38:40|42308.9|42288.9|42291.4|42271.4|42308.9|42288.9|42291.4|42271.4|12
1626701930000|2021-07-19 13:38:50|42293|42273|42292.3|42272.3|42296.4|42276.4|42289.8|42269.8|18
1626701940000|2021-07-19 13:39:00|42291.4|42271.4|42287.3|42267.3|42293.9|42273.9|42286.4|42266.4|16
1626701950000|2021-07-19 13:39:10|42286.4|42266.4|42283.9|42263.9|42286.4|42266.4|42281.4|42261.4|17
1626701960000|2021-07-19 13:39:20|42286.4|42266.4|42269.8|42249.8|42288|42268|42269.8|42249.8|18
1626701970000|2021-07-19 13:39:30|42271.4|42251.4|42251.4|42231.4|42271.4|42251.4|42246.4|42226.4|35
1626701980000|2021-07-19 13:39:40|42250.5|42230.5|42251.4|42231.4|42251.4|42231.4|42249.8|42229.8|15
1626701990000|2021-07-19 13:39:50|42253.9|42233.9|42261.4|42241.4|42263|42243|42253.9|42233.9|19
1626702000000|2021-07-19 13:40:00|42260.5|42240.5|42221.4|42201.4|42260.5|42240.5|42221.4|42201.4|95
1626702010000|2021-07-19 13:40:10|42218.9|42198.9|42221.4|42201.4|42224.7|42204.7|42218.9|42198.9|22
1626702020000|2021-07-19 13:40:20|42224.8|42204.8|42221.4|42201.4|42226.4|42206.4|42219.8|42199.8|20
1626702030000|2021-07-19 13:40:30|42220.5|42200.5|42196.4|42176.4|42220.5|42200.5|42188.9|42168.9|46
1626702040000|2021-07-19 13:40:40|42198|42178|42203.9|42183.9|42203.9|42183.9|42196.4|42176.4|15
1626702050000|2021-07-19 13:40:50|42205.5|42185.5|42201.4|42181.4|42211.4|42191.4|42193.9|42173.9|63
1626702060000|2021-07-19 13:41:00|42200.5|42180.5|42193.9|42173.9|42200.5|42180.5|42191.4|42171.4|15
1626702070000|2021-07-19 13:41:10|42196.4|42176.4|42203.9|42183.9|42203.9|42183.9|42196.4|42176.4|15
1626702080000|2021-07-19 13:41:20|42203|42183|42203.9|42183.9|42206.4|42186.4|42201.4|42181.4|20
1626702090000|2021-07-19 13:41:30|42206.4|42186.4|42210.5|42190.5|42210.5|42190.5|42205.6|42185.6|4
1626702100000|2021-07-19 13:41:40|42209.8|42189.8|42213.9|42193.9|42216.4|42196.4|42209.8|42189.8|7
1626702110000|2021-07-19 13:41:50|42213|42193|42206.4|42186.4|42213.9|42193.9|42206.4|42186.4|15
1626702120000|2021-07-19 13:42:00|42205.5|42185.5|42223.9|42203.9|42223.9|42203.9|42203.9|42183.9|26
1626702130000|2021-07-19 13:42:10|42226.4|42206.4|42211.4|42191.4|42229.8|42209.8|42211.4|42191.4|17
1626702140000|2021-07-19 13:42:20|42209.8|42189.8|42218.9|42198.9|42218.9|42198.9|42208.9|42188.9|3
1626702150000|2021-07-19 13:42:30|42216.4|42196.4|42228.9|42208.9|42228.9|42208.9|42216.4|42196.4|9
1626702160000|2021-07-19 13:42:40|42231.4|42211.4|42228.9|42208.9|42231.4|42211.4|42228.9|42208.9|8
1626702170000|2021-07-19 13:42:50|42230.5|42210.5|42231.4|42211.4|42231.4|42211.4|42226.4|42206.4|4
1626702180000|2021-07-19 13:43:00|42233|42213|42219.8|42199.8|42233|42213|42217.3|42197.3|26
1626702190000|2021-07-19 13:43:10|42218.1|42198.1|42223.9|42203.9|42226.4|42206.4|42218.1|42198.1|18
1626702200000|2021-07-19 13:43:20|42225.5|42205.5|42228|42208|42228|42208|42222.3|42202.3|14
1626702210000|2021-07-19 13:43:30|42226.4|42206.4|42233.9|42213.9|42234.8|42214.8|42226.4|42206.4|13
1626702220000|2021-07-19 13:43:40|42235.5|42215.5|42238.9|42218.9|42238.9|42218.9|42235.5|42215.5|4
1626702230000|2021-07-19 13:43:50|42236.4|42216.4|42243|42223|42243|42223|42233.9|42213.9|12
1626702240000|2021-07-19 13:44:00|42246.4|42226.4|42295.5|42275.5|42295.5|42275.5|42246.4|42226.4|85
1626702250000|2021-07-19 13:44:10|42299.7|42279.7|42304.8|42284.8|42313|42293|42299.7|42279.7|41
1626702260000|2021-07-19 13:44:20|42303.9|42283.9|42310.5|42290.5|42313|42293|42303|42283|25
1626702270000|2021-07-19 13:44:30|42312.3|42292.3|42310.5|42290.5|42313.9|42293.9|42305.5|42285.5|18
1626702280000|2021-07-19 13:44:40|42308.9|42288.9|42320.5|42300.5|42323|42303|42308.9|42288.9|25
1626702290000|2021-07-19 13:44:50|42318|42298|42313|42293|42320.5|42300.5|42311.4|42291.4|36
1626702300000|2021-07-19 13:45:00|42313.9|42293.9|42311.4|42291.4|42313.9|42293.9|42298.9|42278.9|28
1626702310000|2021-07-19 13:45:10|42310.5|42290.5|42308|42288|42310.5|42290.5|42298.9|42278.9|41
1626702320000|2021-07-19 13:45:20|42310.5|42290.5|42293|42273|42310.5|42290.5|42293|42273|30
1626702330000|2021-07-19 13:45:30|42293.9|42273.9|42320.5|42300.5|42320.5|42300.5|42293|42273|29
1626702340000|2021-07-19 13:45:40|42323|42303|42338|42318|42338|42318|42323|42303|22
1626702350000|2021-07-19 13:45:50|42335.5|42315.5|42320.5|42300.5|42338|42318|42318|42298|45
1626702360000|2021-07-19 13:46:00|42321.4|42301.4|42325.5|42305.5|42328|42308|42320.5|42300.5|18
1626702370000|2021-07-19 13:46:10|42326.4|42306.4|42318|42298|42330.5|42310.5|42318|42298|25
1626702380000|2021-07-19 13:46:20|42315.5|42295.5|42312.2|42292.2|42315.5|42295.5|42310.5|42290.5|12
1626702390000|2021-07-19 13:46:30|42313.8|42293.8|42312.2|42292.2|42314.7|42294.7|42309.7|42289.7|16
1626702400000|2021-07-19 13:46:40|42314.7|42294.7|42299.7|42279.7|42314.7|42294.7|42297.2|42277.2|15
1626702410000|2021-07-19 13:46:50|42300.5|42280.5|42303.8|42283.8|42312.2|42292.2|42300.5|42280.5|27
1626702420000|2021-07-19 13:47:00|42301.3|42281.3|42289.7|42269.7|42301.3|42281.3|42289.7|42269.7|11
1626702430000|2021-07-19 13:47:10|42287.2|42267.2|42237.3|42217.3|42287.2|42267.2|42237.3|42217.3|62
1626702440000|2021-07-19 13:47:20|42236.4|42216.4|42248|42228|42248|42228|42233|42213|105
1626702450000|2021-07-19 13:47:30|42246.4|42226.4|42248|42228|42248|42228|42243|42223|20
1626702460000|2021-07-19 13:47:40|42248.9|42228.9|42260.5|42240.5|42264.7|42244.7|42248.9|42228.9|28
1626702470000|2021-07-19 13:47:50|42263|42243|42268.9|42248.9|42268.9|42248.9|42261.4|42241.4|35
1626702480000|2021-07-19 13:48:00|42269.8|42249.8|42288|42268|42288|42268|42269.8|42249.8|13
1626702490000|2021-07-19 13:48:10|42286.4|42266.4|42285.5|42265.5|42290.5|42270.5|42279.8|42259.8|16
1626702500000|2021-07-19 13:48:20|42283.9|42263.9|42295.5|42275.5|42295.5|42275.5|42283.9|42263.9|13
1626702510000|2021-07-19 13:48:30|42298|42278|42297.2|42277.2|42298|42278|42295.5|42275.5|5
1626702520000|2021-07-19 13:48:40|42295.5|42275.5|42305.5|42285.5|42310.5|42290.5|42295.5|42275.5|17
1626702530000|2021-07-19 13:48:50|42303|42283|42309.7|42289.7|42310.5|42290.5|42303|42283|16
1626702540000|2021-07-19 13:49:00|42307.2|42287.2|42294.7|42274.7|42307.2|42287.2|42293|42273|15
1626702550000|2021-07-19 13:49:10|42293.8|42273.8|42302.9|42282.9|42305.4|42285.4|42292.2|42272.2|27
1626702560000|2021-07-19 13:49:20|42304.5|42284.5|42303.8|42283.8|42306.3|42286.3|42299.7|42279.7|10
1626702570000|2021-07-19 13:49:30|42305.4|42285.4|42303.8|42283.8|42305.4|42285.4|42303.8|42283.8|29
1626702580000|2021-07-19 13:49:40|42304.7|42284.7|42304.7|42284.7|42306.3|42286.3|42302.2|42282.2|10
1626702590000|2021-07-19 13:49:50|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42302.2|42282.2|6
1626702600000|2021-07-19 13:50:00|42303.8|42283.8|42272.2|42252.2|42303.8|42283.8|42270.5|42250.5|26
1626702610000|2021-07-19 13:50:10|42274.7|42254.7|42284.7|42264.7|42289.7|42269.7|42274.7|42254.7|27
1626702620000|2021-07-19 13:50:20|42285.5|42265.5|42264.7|42244.7|42285.5|42265.5|42264.7|42244.7|12
1626702630000|2021-07-19 13:50:30|42262.2|42242.2|42254.7|42234.7|42263.8|42243.8|42252.2|42232.2|11
1626702640000|2021-07-19 13:50:40|42252.2|42232.2|42264.7|42244.7|42264.7|42244.7|42252.2|42232.2|11
1626702650000|2021-07-19 13:50:50|42262.2|42242.2|42247.2|42227.2|42262.2|42242.2|42247.2|42227.2|20
1626702660000|2021-07-19 13:51:00|42245.5|42225.5|42244.7|42224.7|42249.7|42229.7|42232.2|42212.2|24
1626702670000|2021-07-19 13:51:10|42247.2|42227.2|42233.8|42213.8|42247.2|42227.2|42233.8|42213.8|8
1626702680000|2021-07-19 13:51:20|42232.2|42212.2|42224.7|42204.7|42232.2|42212.2|42224.7|42204.7|11
1626702690000|2021-07-19 13:51:30|42229.7|42209.7|42227.2|42207.2|42232.2|42212.2|42224.7|42204.7|10
1626702700000|2021-07-19 13:51:40|42228.8|42208.8|42227.2|42207.2|42229.7|42209.7|42225.5|42205.5|10
1626702710000|2021-07-19 13:51:50|42224.7|42204.7|42225.5|42205.5|42227.2|42207.2|42222.2|42202.2|13
1626702720000|2021-07-19 13:52:00|42227.2|42207.2|42234.7|42214.7|42234.7|42214.7|42227.2|42207.2|17
1626702730000|2021-07-19 13:52:10|42232.2|42212.2|42232.2|42212.2|42235.5|42215.5|42230.5|42210.5|4
1626702740000|2021-07-19 13:52:20|42230.5|42210.5|42237.2|42217.2|42237.2|42217.2|42224.7|42204.7|18
1626702750000|2021-07-19 13:52:30|42238|42218|42239.7|42219.7|42247.2|42227.2|42238|42218|5
1626702760000|2021-07-19 13:52:40|42240.5|42220.5|42252.2|42232.2|42254.7|42234.7|42240.5|42220.5|13
1626702770000|2021-07-19 13:52:50|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|5
1626702780000|2021-07-19 13:53:00|42252.2|42232.2|42242.2|42222.2|42252.2|42232.2|42235.5|42215.5|28
1626702790000|2021-07-19 13:53:10|42243.8|42223.8|42247.2|42227.2|42247.2|42227.2|42243.8|42223.8|8
1626702800000|2021-07-19 13:53:20|42246.3|42226.3|42239.7|42219.7|42246.3|42226.3|42239.7|42219.7|14
1626702810000|2021-07-19 13:53:30|42243|42223|42237.2|42217.2|42247.2|42227.2|42237.2|42217.2|9
1626702820000|2021-07-19 13:53:40|42234.7|42214.7|42234.7|42214.7|42237.2|42217.2|42232.2|42212.2|20
1626702830000|2021-07-19 13:53:50|42235.5|42215.5|42237.2|42217.2|42239.7|42219.7|42234.7|42214.7|7
1626702840000|2021-07-19 13:54:00|42234.7|42214.7|42212.2|42192.2|42237.2|42217.2|42209.7|42189.7|35
1626702850000|2021-07-19 13:54:10|42209.7|42189.7|42224.7|42204.7|42224.7|42204.7|42209.7|42189.7|10
1626702860000|2021-07-19 13:54:20|42219.7|42199.7|42222.2|42202.2|42224.7|42204.7|42218|42198|23
1626702870000|2021-07-19 13:54:30|42227.2|42207.2|42232.2|42212.2|42232.2|42212.2|42224.7|42204.7|11
1626702880000|2021-07-19 13:54:40|42231.3|42211.3|42219.7|42199.7|42232.2|42212.2|42219.7|42199.7|12
1626702890000|2021-07-19 13:54:50|42224.7|42204.7|42210.5|42190.5|42227.2|42207.2|42209.7|42189.7|27
1626702900000|2021-07-19 13:55:00|42212.2|42192.2|42202.2|42182.2|42214.7|42194.7|42193|42173|44
1626702910000|2021-07-19 13:55:10|42200.5|42180.5|42210.5|42190.5|42217.2|42197.2|42200.5|42180.5|34
1626702920000|2021-07-19 13:55:20|42208|42188|42193.9|42173.9|42209.7|42189.7|42193.9|42173.9|28
1626702930000|2021-07-19 13:55:30|42195.5|42175.5|42200.5|42180.5|42204.7|42184.7|42193.9|42173.9|27
1626702940000|2021-07-19 13:55:40|42202.2|42182.2|42207.2|42187.2|42207.2|42187.2|42200.5|42180.5|22
1626702950000|2021-07-19 13:55:50|42204.7|42184.7|42207.2|42187.2|42208|42188|42204.7|42184.7|8
1626702960000|2021-07-19 13:56:00|42208.8|42188.8|42199.7|42179.7|42214.7|42194.7|42199.7|42179.7|36
1626702970000|2021-07-19 13:56:10|42201.3|42181.3|42204.7|42184.7|42204.7|42184.7|42201.3|42181.3|20
1626702980000|2021-07-19 13:56:20|42207.2|42187.2|42204.7|42184.7|42212.2|42192.2|42204.7|42184.7|12
1626702990000|2021-07-19 13:56:30|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|42200.5|42180.5|15
1626703000000|2021-07-19 13:56:40|42199.7|42179.7|42199.7|42179.7|42207.2|42187.2|42197.2|42177.2|24
1626703010000|2021-07-19 13:56:50|42197.2|42177.2|42188|42168|42199.7|42179.7|42183|42163|43
1626703020000|2021-07-19 13:57:00|42192.2|42172.2|42190.5|42170.5|42197.2|42177.2|42189.7|42169.7|31
1626703030000|2021-07-19 13:57:10|42188.9|42168.9|42199.7|42179.7|42199.7|42179.7|42186.4|42166.4|26
1626703040000|2021-07-19 13:57:20|42202.2|42182.2|42208|42188|42208|42188|42199.7|42179.7|6
1626703050000|2021-07-19 13:57:30|42209.7|42189.7|42204.7|42184.7|42218|42198|42203|42183|29
1626703060000|2021-07-19 13:57:40|42203|42183|42222.2|42202.2|42222.2|42202.2|42203|42183|10
1626703070000|2021-07-19 13:57:50|42223.8|42203.8|42221.3|42201.3|42231.3|42211.3|42221.3|42201.3|25
1626703080000|2021-07-19 13:58:00|42222.2|42202.2|42232.2|42212.2|42247.2|42227.2|42222.2|42202.2|12
1626703090000|2021-07-19 13:58:10|42230.5|42210.5|42227.2|42207.2|42230.5|42210.5|42224.7|42204.7|9
1626703100000|2021-07-19 13:58:20|42228|42208|42224.7|42204.7|42229.7|42209.7|42224.7|42204.7|7
1626703110000|2021-07-19 13:58:30|42226.3|42206.3|42222.9|42202.9|42227.2|42207.2|42214.7|42194.7|20
1626703120000|2021-07-19 13:58:40|42223.8|42203.8|42224.7|42204.7|42224.7|42204.7|42220.5|42200.5|34
1626703130000|2021-07-19 13:58:50|42227.2|42207.2|42224.7|42204.7|42233.8|42213.8|42224.7|42204.7|3
1626703140000|2021-07-19 13:59:00|42226.3|42206.3|42239.7|42219.7|42244.7|42224.7|42226.3|42206.3|26
1626703150000|2021-07-19 13:59:10|42237.2|42217.2|42237.2|42217.2|42239.7|42219.7|42233.8|42213.8|8
1626703160000|2021-07-19 13:59:20|42234.7|42214.7|42222.2|42202.2|42237.2|42217.2|42222.2|42202.2|10
1626703170000|2021-07-19 13:59:30|42224.7|42204.7|42221.3|42201.3|42224.7|42204.7|42217.2|42197.2|33
1626703180000|2021-07-19 13:59:40|42222.2|42202.2|42217.2|42197.2|42224.7|42204.7|42217.2|42197.2|7
1626703190000|2021-07-19 13:59:50|42219.7|42199.7|42222.2|42202.2|42227.2|42207.2|42219.7|42199.7|12
1626703200000|2021-07-19 14:00:00|42224.7|42204.7|42184.5|42164.5|42224.7|42204.7|42174.7|42154.7|65
1626703210000|2021-07-19 14:00:10|42187.9|42167.9|42182.2|42162.2|42199.7|42179.7|42182.2|42162.2|17
1626703220000|2021-07-19 14:00:20|42179.7|42159.7|42164.7|42144.7|42179.7|42159.7|42164.7|42144.7|34
1626703230000|2021-07-19 14:00:30|42166.3|42146.3|42162.2|42142.2|42167.2|42147.2|42159.7|42139.7|18
1626703240000|2021-07-19 14:00:40|42159.7|42139.7|42162.2|42142.2|42167.2|42147.2|42157.2|42137.2|16
1626703250000|2021-07-19 14:00:50|42163|42143|42157.2|42137.2|42167.2|42147.2|42152.2|42132.2|35
1626703260000|2021-07-19 14:01:00|42158.8|42138.8|42172.2|42152.2|42177.2|42157.2|42157.2|42137.2|25
1626703270000|2021-07-19 14:01:10|42173.8|42153.8|42172.2|42152.2|42174.7|42154.7|42167.2|42147.2|10
1626703280000|2021-07-19 14:01:20|42173.9|42153.9|42172.2|42152.2|42177.2|42157.2|42169.7|42149.7|16
1626703290000|2021-07-19 14:01:30|42169.7|42149.7|42179.7|42159.7|42179.7|42159.7|42169.7|42149.7|5
1626703300000|2021-07-19 14:01:40|42177.2|42157.2|42167.2|42147.2|42178.8|42158.8|42167.2|42147.2|16
1626703310000|2021-07-19 14:01:50|42168.8|42148.8|42167.2|42147.2|42172.2|42152.2|42167.2|42147.2|17
1626703320000|2021-07-19 14:02:00|42166.3|42146.3|42146.3|42126.3|42168|42148|42144.7|42124.7|26
1626703330000|2021-07-19 14:02:10|42147.2|42127.2|42151.3|42131.3|42152.2|42132.2|42147.2|42127.2|18
1626703340000|2021-07-19 14:02:20|42149.7|42129.7|42137.2|42117.2|42149.7|42129.7|42137.2|42117.2|39
1626703350000|2021-07-19 14:02:30|42139.7|42119.7|42133|42113|42142.2|42122.2|42131.4|42111.4|31
1626703360000|2021-07-19 14:02:40|42130.5|42110.5|42131.3|42111.3|42131.3|42111.3|42119.7|42099.7|57
1626703370000|2021-07-19 14:02:50|42129.7|42109.7|42127.2|42107.2|42132.2|42112.2|42122.2|42102.2|17
1626703380000|2021-07-19 14:03:00|42124.7|42104.7|42104.7|42084.7|42127.2|42107.2|42099.7|42079.7|45
1626703390000|2021-07-19 14:03:10|42099.7|42079.7|42100.5|42080.5|42103|42083|42097.2|42077.2|18
1626703400000|2021-07-19 14:03:20|42102.2|42082.2|42087.2|42067.2|42102.2|42082.2|42087.2|42067.2|25
1626703410000|2021-07-19 14:03:30|42084.7|42064.7|42087.2|42067.2|42087.2|42067.2|42082.2|42062.2|17
1626703420000|2021-07-19 14:03:40|42082.2|42062.2|42084.7|42064.7|42087.2|42067.2|42080.5|42060.5|17
1626703430000|2021-07-19 14:03:50|42083|42063|42089.7|42069.7|42089.7|42069.7|42083|42063|21
1626703440000|2021-07-19 14:04:00|42086.4|42066.4|42098.8|42078.8|42098.8|42078.8|42082.2|42062.2|28
1626703450000|2021-07-19 14:04:10|42097.2|42077.2|42083|42063|42099.7|42079.7|42080.5|42060.5|15
1626703460000|2021-07-19 14:04:20|42082.2|42062.2|42087.2|42067.2|42089.7|42069.7|42080.5|42060.5|16
1626703470000|2021-07-19 14:04:30|42089.7|42069.7|42086.3|42066.3|42089.7|42069.7|42084.7|42064.7|23
1626703480000|2021-07-19 14:04:40|42087.9|42067.9|42094.7|42074.7|42099.7|42079.7|42087.9|42067.9|7
1626703490000|2021-07-19 14:04:50|42097.2|42077.2|42093|42073|42097.2|42077.2|42093|42073|16
1626703500000|2021-07-19 14:05:00|42090.5|42070.5|42049.7|42029.7|42098.8|42078.8|42049.7|42029.7|53
1626703510000|2021-07-19 14:05:10|42048|42028|42038|42018|42049.7|42029.7|42038|42018|39
1626703520000|2021-07-19 14:05:20|42034.7|42014.7|42029.7|42009.7|42034.7|42014.7|42024.7|42004.7|59
1626703530000|2021-07-19 14:05:30|42032.2|42012.2|42027.2|42007.2|42033.8|42013.8|42024.7|42004.7|30
1626703540000|2021-07-19 14:05:40|42029.7|42009.7|42024.7|42004.7|42032.2|42012.2|42024.7|42004.7|58
1626703550000|2021-07-19 14:05:50|42031.3|42011.3|42048.8|42028.8|42048.8|42028.8|42031.3|42011.3|39
1626703560000|2021-07-19 14:06:00|42049.7|42029.7|42039.7|42019.7|42049.7|42029.7|42029.7|42009.7|46
1626703570000|2021-07-19 14:06:10|42041.3|42021.3|42052.2|42032.2|42054.7|42034.7|42037.2|42017.2|15
1626703580000|2021-07-19 14:06:20|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42043|42023|16
1626703590000|2021-07-19 14:06:30|42053.8|42033.8|42058|42038|42062.2|42042.2|42053.8|42033.8|26
1626703600000|2021-07-19 14:06:40|42056.4|42036.4|42056.3|42036.3|42062.2|42042.2|42052.2|42032.2|20
1626703610000|2021-07-19 14:06:50|42057.2|42037.2|42039.7|42019.7|42057.2|42037.2|42039.7|42019.7|19
1626703620000|2021-07-19 14:07:00|42037.2|42017.2|42034.7|42014.7|42039.7|42019.7|42032.2|42012.2|27
1626703630000|2021-07-19 14:07:10|42037.2|42017.2|42057.2|42037.2|42057.2|42037.2|42037.2|42017.2|29
1626703640000|2021-07-19 14:07:20|42058|42038|42059.7|42039.7|42067.2|42047.2|42058|42038|20
1626703650000|2021-07-19 14:07:30|42062.2|42042.2|42072.2|42052.2|42072.2|42052.2|42054.7|42034.7|11
1626703660000|2021-07-19 14:07:40|42070.5|42050.5|42074.7|42054.7|42074.7|42054.7|42069.7|42049.7|23
1626703670000|2021-07-19 14:07:50|42076.3|42056.3|42072.2|42052.2|42077.2|42057.2|42067.2|42047.2|27
1626703680000|2021-07-19 14:08:00|42070.5|42050.5|42071.3|42051.3|42074.7|42054.7|42069.7|42049.7|14
1626703690000|2021-07-19 14:08:10|42069.7|42049.7|42061.3|42041.3|42069.7|42049.7|42059.7|42039.7|34
1626703700000|2021-07-19 14:08:20|42062.2|42042.2|42058|42038|42064.7|42044.7|42058|42038|15
1626703710000|2021-07-19 14:08:30|42056.4|42036.4|42049.7|42029.7|42056.4|42036.4|42042.2|42022.2|29
1626703720000|2021-07-19 14:08:40|42048|42028|42038|42018|42048|42028|42038|42018|19
1626703730000|2021-07-19 14:08:50|42037.2|42017.2|42034.7|42014.7|42039.7|42019.7|42033|42013|14
1626703740000|2021-07-19 14:09:00|42035.5|42015.5|42035.5|42015.5|42045.5|42025.5|42033|42013|23
1626703750000|2021-07-19 14:09:10|42031.4|42011.4|42052.2|42032.2|42052.2|42032.2|42029.7|42009.7|15
1626703760000|2021-07-19 14:09:20|42049.7|42029.7|42052.2|42032.2|42053|42033|42048|42028|15
1626703770000|2021-07-19 14:09:30|42050.5|42030.5|42063|42043|42064.7|42044.7|42046.3|42026.3|23
1626703780000|2021-07-19 14:09:40|42061.3|42041.3|42063.9|42043.9|42068|42048|42056.4|42036.4|84
1626703790000|2021-07-19 14:09:50|42062.3|42042.3|42053.9|42033.9|42066.4|42046.4|42053.9|42033.9|22
1626703800000|2021-07-19 14:10:00|42052.3|42032.3|42036.4|42016.4|42052.3|42032.3|42026.4|42006.4|57
1626703810000|2021-07-19 14:10:10|42038|42018|42033.9|42013.9|42046.4|42026.4|42033|42013|21
1626703820000|2021-07-19 14:10:20|42031.4|42011.4|42021.4|42001.4|42031.4|42011.4|42018.9|41998.9|28
1626703830000|2021-07-19 14:10:30|42018.9|41998.9|42013.9|41993.9|42021.4|42001.4|42008.9|41988.9|23
1626703840000|2021-07-19 14:10:40|42012.3|41992.3|42011.4|41991.4|42016.4|41996.4|42008.9|41988.9|20
1626703850000|2021-07-19 14:10:50|42009.7|41989.7|42026.4|42006.4|42028.9|42008.9|42008|41988|33
1626703860000|2021-07-19 14:11:00|42028|42008|42023|42003|42028.1|42008.1|42021.4|42001.4|15
1626703870000|2021-07-19 14:11:10|42021.4|42001.4|42021.4|42001.4|42023.9|42003.9|42013|41993|32
1626703880000|2021-07-19 14:11:20|42023|42003|42026.4|42006.4|42026.4|42006.4|42018.9|41998.9|18
1626703890000|2021-07-19 14:11:30|42028.9|42008.9|42021.4|42001.4|42030.5|42010.5|42021.4|42001.4|23
1626703900000|2021-07-19 14:11:40|42018.1|41998.1|42021.4|42001.4|42021.4|42001.4|42011.4|41991.4|53
1626703910000|2021-07-19 14:11:50|42018.9|41998.9|42018.9|41998.9|42021.4|42001.4|42017.3|41997.3|18
1626703920000|2021-07-19 14:12:00|42016.4|41996.4|42008.9|41988.9|42016.4|41996.4|42001.4|41981.4|32
1626703930000|2021-07-19 14:12:10|42006.4|41986.4|42038.9|42018.9|42038.9|42018.9|42006.4|41986.4|27
1626703940000|2021-07-19 14:12:20|42040.5|42020.5|42046.4|42026.4|42048.9|42028.9|42038.9|42018.9|41
1626703950000|2021-07-19 14:12:30|42048|42028|42041.4|42021.4|42051.4|42031.4|42041.4|42021.4|19
1626703960000|2021-07-19 14:12:40|42038.9|42018.9|42038.1|42018.1|42043.9|42023.9|42038.1|42018.1|3
1626703970000|2021-07-19 14:12:50|42039.8|42019.8|42043.9|42023.9|42043.9|42023.9|42038.9|42018.9|9
1626703980000|2021-07-19 14:13:00|42041.4|42021.4|42021.4|42001.4|42041.4|42021.4|42016.4|41996.4|17
1626703990000|2021-07-19 14:13:10|42022.3|42002.3|42041.4|42021.4|42041.4|42021.4|42022.3|42002.3|17
1626704000000|2021-07-19 14:13:20|42038.9|42018.9|42056.4|42036.4|42056.4|42036.4|42038.9|42018.9|13
1626704010000|2021-07-19 14:13:30|42058|42038|42058.9|42038.9|42058.9|42038.9|42051.4|42031.4|29
1626704020000|2021-07-19 14:13:40|42060.5|42040.5|42071.4|42051.4|42073.9|42053.9|42058|42038|17
1626704030000|2021-07-19 14:13:50|42069.8|42049.8|42090.5|42070.5|42090.5|42070.5|42068.9|42048.9|11
1626704040000|2021-07-19 14:14:00|42091.4|42071.4|42078.9|42058.9|42091.4|42071.4|42073.9|42053.9|32
1626704050000|2021-07-19 14:14:10|42081.4|42061.4|42076.4|42056.4|42086.4|42066.4|42073.9|42053.9|14
1626704060000|2021-07-19 14:14:20|42078|42058|42081.4|42061.4|42086.4|42066.4|42076.4|42056.4|24
1626704070000|2021-07-19 14:14:30|42079.8|42059.8|42068|42048|42081.4|42061.4|42068|42048|16
1626704080000|2021-07-19 14:14:40|42066.4|42046.4|42070.5|42050.5|42070.5|42050.5|42058.9|42038.9|10
1626704090000|2021-07-19 14:14:50|42066.4|42046.4|42081.4|42061.4|42081.4|42061.4|42061.4|42041.4|44
1626704100000|2021-07-19 14:15:00|42083.9|42063.9|42083.1|42063.1|42088.9|42068.9|42068.9|42048.9|45
1626704110000|2021-07-19 14:15:10|42082.3|42062.3|42056.4|42036.4|42083|42063|42056.4|42036.4|29
1626704120000|2021-07-19 14:15:20|42053.9|42033.9|42066.4|42046.4|42073.9|42053.9|42053.9|42033.9|57
1626704130000|2021-07-19 14:15:30|42068.9|42048.9|42081.4|42061.4|42085.5|42065.5|42066.4|42046.4|33
1626704140000|2021-07-19 14:15:40|42083.9|42063.9|42088.9|42068.9|42096.4|42076.4|42083.9|42063.9|42
1626704150000|2021-07-19 14:15:50|42087.3|42067.3|42078.9|42058.9|42089.8|42069.8|42078.9|42058.9|9
1626704160000|2021-07-19 14:16:00|42078|42058|42068.9|42048.9|42080.5|42060.5|42068.9|42048.9|24
1626704170000|2021-07-19 14:16:10|42067.3|42047.3|42071.4|42051.4|42071.4|42051.4|42065.5|42045.5|13
1626704180000|2021-07-19 14:16:20|42073.9|42053.9|42072.3|42052.3|42078|42058|42068.9|42048.9|25
1626704190000|2021-07-19 14:16:30|42073.9|42053.9|42076.4|42056.4|42076.4|42056.4|42071.4|42051.4|14
1626704200000|2021-07-19 14:16:40|42078|42058|42088.9|42068.9|42091.4|42071.4|42078|42058|17
1626704210000|2021-07-19 14:16:50|42091.4|42071.4|42095.5|42075.5|42095.5|42075.5|42088.9|42068.9|19
1626704220000|2021-07-19 14:17:00|42093.9|42073.9|42101.4|42081.4|42101.4|42081.4|42093|42073|34
1626704230000|2021-07-19 14:17:10|42098.9|42078.9|42076.4|42056.4|42098.9|42078.9|42076.4|42056.4|12
1626704240000|2021-07-19 14:17:20|42074.8|42054.8|42073.9|42053.9|42074.8|42054.8|42066.4|42046.4|28
1626704250000|2021-07-19 14:17:30|42071.4|42051.4|42073.1|42053.1|42076.4|42056.4|42063|42043|17
1626704260000|2021-07-19 14:17:40|42076.4|42056.4|42066.4|42046.4|42078|42058|42060.5|42040.5|74
1626704270000|2021-07-19 14:17:50|42063.9|42043.9|42051.4|42031.4|42063.9|42043.9|42051.4|42031.4|15
1626704280000|2021-07-19 14:18:00|42049.8|42029.8|42048.9|42028.9|42053.9|42033.9|42046.4|42026.4|32
1626704290000|2021-07-19 14:18:10|42047.3|42027.3|42043.9|42023.9|42047.3|42027.3|42039.8|42019.8|16
1626704300000|2021-07-19 14:18:20|42042.3|42022.3|42041.4|42021.4|42043.9|42023.9|42038.9|42018.9|9
1626704310000|2021-07-19 14:18:30|42039.8|42019.8|42036.4|42016.4|42041.4|42021.4|42036.4|42016.4|6
1626704320000|2021-07-19 14:18:40|42038.9|42018.9|42025.5|42005.5|42038.9|42018.9|42025.5|42005.5|38
1626704330000|2021-07-19 14:18:50|42023.9|42003.9|42016.4|41996.4|42023.9|42003.9|42016.4|41996.4|17
1626704340000|2021-07-19 14:19:00|42015.5|41995.5|42011.4|41991.4|42018|41998|42011.4|41991.4|18
1626704350000|2021-07-19 14:19:10|42006.4|41986.4|42001.4|41981.4|42006.4|41986.4|41997.3|41977.3|33
1626704360000|2021-07-19 14:19:20|42003|41983|42000.5|41980.5|42011.4|41991.4|42000.5|41980.5|13
1626704370000|2021-07-19 14:19:30|41998.9|41978.9|41993.9|41973.9|42000.5|41980.5|41993.9|41973.9|14
1626704380000|2021-07-19 14:19:40|41991.4|41971.4|41991.4|41971.4|41996.4|41976.4|41988.9|41968.9|25
1626704390000|2021-07-19 14:19:50|41986.4|41966.4|41973.9|41953.9|41986.4|41966.4|41971.4|41951.4|111
1626704400000|2021-07-19 14:20:00|41972.3|41952.3|41972.3|41952.3|41978.9|41958.9|41969.8|41949.8|42
1626704410000|2021-07-19 14:20:10|41971.4|41951.4|41981.4|41961.4|41981.4|41961.4|41967.3|41947.3|28
1626704420000|2021-07-19 14:20:20|41984.7|41964.7|41991.4|41971.4|41991.4|41971.4|41983.9|41963.9|49
1626704430000|2021-07-19 14:20:30|41994.7|41974.7|42006.4|41986.4|42006.4|41986.4|41994.7|41974.7|63
1626704440000|2021-07-19 14:20:40|42011.4|41991.4|42026.4|42006.4|42026.4|42006.4|42010.5|41990.5|100
1626704450000|2021-07-19 14:20:50|42025.5|42005.5|42018.9|41998.9|42026.4|42006.4|42018.9|41998.9|9
1626704460000|2021-07-19 14:21:00|42016.4|41996.4|42001.4|41981.4|42016.4|41996.4|41996.4|41976.4|24
1626704470000|2021-07-19 14:21:10|41999.8|41979.8|41996.4|41976.4|42001.4|41981.4|41996.4|41976.4|7
1626704480000|2021-07-19 14:21:20|41998|41978|41998.9|41978.9|42001.4|41981.4|41993.9|41973.9|14
1626704490000|2021-07-19 14:21:30|41996.4|41976.4|41989.8|41969.8|41996.4|41976.4|41988.9|41968.9|17
1626704500000|2021-07-19 14:21:40|41991.4|41971.4|41998.9|41978.9|41998.9|41978.9|41987.3|41967.3|12
1626704510000|2021-07-19 14:21:50|42001.4|41981.4|42001.4|41981.4|42010.5|41990.5|41996.4|41976.4|21
1626704520000|2021-07-19 14:22:00|41997.3|41977.3|41986.4|41966.4|42001.4|41981.4|41986.4|41966.4|47
1626704530000|2021-07-19 14:22:10|41984.8|41964.8|41983.9|41963.9|41986.4|41966.4|41981.4|41961.4|10
1626704540000|2021-07-19 14:22:20|41982.3|41962.3|41981.4|41961.4|41986.4|41966.4|41978.9|41958.9|23
1626704550000|2021-07-19 14:22:30|41983.9|41963.9|41993.9|41973.9|41998.9|41978.9|41983.9|41963.9|9
1626704560000|2021-07-19 14:22:40|41996.4|41976.4|42016.4|41996.4|42016.4|41996.4|41996.4|41976.4|23
1626704570000|2021-07-19 14:22:50|42015.5|41995.5|42006.4|41986.4|42016.4|41996.4|42006.4|41986.4|8
1626704580000|2021-07-19 14:23:00|42008.9|41988.9|42021.4|42001.4|42021.4|42001.4|42008.9|41988.9|16
1626704590000|2021-07-19 14:23:10|42018.9|41998.9|42018.9|41998.9|42020.5|42000.5|42014.8|41994.8|9
1626704600000|2021-07-19 14:23:20|42021.4|42001.4|42014.8|41994.8|42021.4|42001.4|42014.8|41994.8|5
1626704610000|2021-07-19 14:23:30|42016.4|41996.4|42011.4|41991.4|42016.4|41996.4|42007.3|41987.3|9
1626704620000|2021-07-19 14:23:40|42012.3|41992.3|42008.9|41988.9|42016.4|41996.4|42007.3|41987.3|6
1626704630000|2021-07-19 14:23:50|42007.3|41987.3|42001.4|41981.4|42011.4|41991.4|42001.4|41981.4|14
1626704640000|2021-07-19 14:24:00|42003|41983|42003.9|41983.9|42010.5|41990.5|42003|41983|24
1626704650000|2021-07-19 14:24:10|42006.4|41986.4|42006.4|41986.4|42008.9|41988.9|42006.4|41986.4|13
1626704660000|2021-07-19 14:24:20|42003.9|41983.9|42006.4|41986.4|42011.4|41991.4|42003.9|41983.9|10
1626704670000|2021-07-19 14:24:30|42002.3|41982.3|41993.9|41973.9|42003.9|41983.9|41991.4|41971.4|12
1626704680000|2021-07-19 14:24:40|41996.4|41976.4|41988.9|41968.9|41996.4|41976.4|41988.9|41968.9|4
1626704690000|2021-07-19 14:24:50|41988|41968|41998.9|41978.9|41998.9|41978.9|41986.4|41966.4|24
1626704700000|2021-07-19 14:25:00|41996.4|41976.4|41973.9|41953.9|41996.4|41976.4|41973.9|41953.9|17
1626704710000|2021-07-19 14:25:10|41971.4|41951.4|41971.4|41951.4|41973.9|41953.9|41967.3|41947.3|36
1626704720000|2021-07-19 14:25:20|41968.9|41948.9|41968.9|41948.9|41971.4|41951.4|41966.4|41946.4|17
1626704730000|2021-07-19 14:25:30|41971.4|41951.4|41973.9|41953.9|41978|41958|41971.4|41951.4|26
1626704740000|2021-07-19 14:25:40|41971.4|41951.4|41966.4|41946.4|41971.4|41951.4|41966.4|41946.4|36
1626704750000|2021-07-19 14:25:50|41968|41948|41967.3|41947.3|41971.4|41951.4|41963.9|41943.9|27
1626704760000|2021-07-19 14:26:00|41966.4|41946.4|41968|41948|41968|41948|41951.4|41931.4|82
1626704770000|2021-07-19 14:26:10|41971.4|41951.4|41963.9|41943.9|41971.4|41951.4|41961.4|41941.4|40
1626704780000|2021-07-19 14:26:20|41961.4|41941.4|41976.4|41956.4|41983|41963|41959.8|41939.8|56
1626704790000|2021-07-19 14:26:30|41973.9|41953.9|41991.4|41971.4|41991.4|41971.4|41973.9|41953.9|48
1626704800000|2021-07-19 14:26:40|41988|41968|41998.9|41978.9|42004.8|41984.8|41988|41968|28
1626704810000|2021-07-19 14:26:50|41996.4|41976.4|41996.4|41976.4|42000.5|41980.5|41996.4|41976.4|21
1626704820000|2021-07-19 14:27:00|41993|41973|41995.5|41975.5|41996.4|41976.4|41988.9|41968.9|19
1626704830000|2021-07-19 14:27:10|41996.4|41976.4|42006.4|41986.4|42006.4|41986.4|41996.4|41976.4|31
1626704840000|2021-07-19 14:27:20|42004.8|41984.8|42011.4|41991.4|42011.4|41991.4|42004.8|41984.8|34
1626704850000|2021-07-19 14:27:30|42013|41993|42021.4|42001.4|42021.4|42001.4|42011.4|41991.4|27
1626704860000|2021-07-19 14:27:40|42023|42003|42021.4|42001.4|42026.4|42006.4|42019.8|41999.8|23
1626704870000|2021-07-19 14:27:50|42019.8|41999.8|42010.5|41990.5|42019.8|41999.8|42010.5|41990.5|6
1626704880000|2021-07-19 14:28:00|42008|41988|42001.4|41981.4|42016.4|41996.4|41993.9|41973.9|31
1626704890000|2021-07-19 14:28:10|41998.9|41978.9|41981.4|41961.4|41998.9|41978.9|41978.9|41958.9|20
1626704900000|2021-07-19 14:28:20|41983|41963|41981.4|41961.4|41983.9|41963.9|41976.4|41956.4|24
1626704910000|2021-07-19 14:28:30|41982.3|41962.3|42003.9|41983.9|42003.9|41983.9|41981.4|41961.4|22
1626704920000|2021-07-19 14:28:40|42002.3|41982.3|42026.4|42006.4|42031.4|42011.4|42001.4|41981.4|44
1626704930000|2021-07-19 14:28:50|42028|42008|42035.5|42015.5|42038.9|42018.9|42028|42008|18
1626704940000|2021-07-19 14:29:00|42036.4|42016.4|42014.8|41994.8|42036.4|42016.4|42014.8|41994.8|14
1626704950000|2021-07-19 14:29:10|42013.9|41993.9|42011.4|41991.4|42013.9|41993.9|42005.5|41985.5|1
1626704960000|2021-07-19 14:29:20|42013|41993|42026.4|42006.4|42026.4|42006.4|42013|41993|15
1626704970000|2021-07-19 14:29:30|42028|42008|42038.9|42018.9|42040.5|42020.5|42028|42008|13
1626704980000|2021-07-19 14:29:40|42036.4|42016.4|42046.4|42026.4|42053.9|42033.9|42036.4|42016.4|69
1626704990000|2021-07-19 14:29:50|42043.9|42023.9|42056.4|42036.4|42066.4|42046.4|42043.9|42023.9|52
1626705000000|2021-07-19 14:30:00|42051.5|42031.5|42013.9|41993.9|42051.5|42031.5|42012.3|41992.3|22
1626705010000|2021-07-19 14:30:10|42009.8|41989.8|42020.5|42000.5|42020.5|42000.5|42008.9|41988.9|18
1626705020000|2021-07-19 14:30:20|42021.4|42001.4|42031.4|42011.4|42031.4|42011.4|42021.4|42001.4|16
1626705030000|2021-07-19 14:30:30|42028.9|42008.9|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|13
1626705040000|2021-07-19 14:30:40|42023.9|42003.9|42008|41988|42023.9|42003.9|42006.4|41986.4|36
1626705050000|2021-07-19 14:30:50|42008.9|41988.9|41997.3|41977.3|42011.4|41991.4|41997.3|41977.3|13
1626705060000|2021-07-19 14:31:00|41998.9|41978.9|42008.9|41988.9|42014.6|41994.6|41996.4|41976.4|63
1626705070000|2021-07-19 14:31:10|42010.5|41990.5|42008.9|41988.9|42013.9|41993.9|42008.9|41988.9|5
1626705080000|2021-07-19 14:31:20|42008|41988|42003.9|41983.9|42009.8|41989.8|42003.9|41983.9|15
1626705090000|2021-07-19 14:31:30|42007.3|41987.3|41998.1|41978.1|42007.3|41987.3|41998.1|41978.1|7
1626705100000|2021-07-19 14:31:40|41996.5|41976.5|42000.5|41980.5|42001.4|41981.4|41996.5|41976.5|6
1626705110000|2021-07-19 14:31:50|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|41999.8|41979.8|8
1626705120000|2021-07-19 14:32:00|42005.5|41985.5|42016.4|41996.4|42016.4|41996.4|42005.5|41985.5|12
1626705130000|2021-07-19 14:32:10|42015.5|41995.5|42033.9|42013.9|42033.9|42013.9|42008.9|41988.9|16
1626705140000|2021-07-19 14:32:20|42034.8|42014.8|42038.9|42018.9|42038.9|42018.9|42031.4|42011.4|11
1626705150000|2021-07-19 14:32:30|42038|42018|42043|42023|42043|42023|42036.4|42016.4|8
1626705160000|2021-07-19 14:32:40|42041.4|42021.4|42048.9|42028.9|42050.5|42030.5|42038.9|42018.9|11
1626705170000|2021-07-19 14:32:50|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|42050.5|42030.5|7
1626705180000|2021-07-19 14:33:00|42053|42033|42047.3|42027.3|42053.9|42033.9|42047.3|42027.3|20
1626705190000|2021-07-19 14:33:10|42049.8|42029.8|42051.4|42031.4|42056.4|42036.4|42049.8|42029.8|20
1626705200000|2021-07-19 14:33:20|42049.8|42029.8|42053.9|42033.9|42056.4|42036.4|42048.9|42028.9|18
1626705210000|2021-07-19 14:33:30|42056.4|42036.4|42066.4|42046.4|42068.9|42048.9|42056.4|42036.4|14
1626705220000|2021-07-19 14:33:40|42068.9|42048.9|42069.8|42049.8|42071.4|42051.4|42068.9|42048.9|5
1626705230000|2021-07-19 14:33:50|42068.9|42048.9|42087.3|42067.3|42088.9|42068.9|42068.9|42048.9|41
1626705240000|2021-07-19 14:34:00|42086.4|42066.4|42086.4|42066.4|42087.3|42067.3|42076.4|42056.4|8
1626705250000|2021-07-19 14:34:10|42087.3|42067.3|42098.9|42078.9|42098.9|42078.9|42086.4|42066.4|15
1626705260000|2021-07-19 14:34:20|42097.3|42077.3|42106.4|42086.4|42106.4|42086.4|42096.4|42076.4|12
1626705270000|2021-07-19 14:34:30|42107.3|42087.3|42118.9|42098.9|42121.4|42101.4|42107.3|42087.3|22
1626705280000|2021-07-19 14:34:40|42118|42098|42116.4|42096.4|42118|42098|42113.9|42093.9|7
1626705290000|2021-07-19 14:34:50|42118|42098|42118.9|42098.9|42120.5|42100.5|42116.4|42096.4|10
1626705300000|2021-07-19 14:35:00|42121.4|42101.4|42093.9|42073.9|42126.4|42106.4|42093.9|42073.9|28
1626705310000|2021-07-19 14:35:10|42091.4|42071.4|42086.4|42066.4|42096.4|42076.4|42086.4|42066.4|37
1626705320000|2021-07-19 14:35:20|42083.9|42063.9|42083.9|42063.9|42087.3|42067.3|42081.4|42061.4|19
1626705330000|2021-07-19 14:35:30|42081.4|42061.4|42060.5|42040.5|42081.4|42061.4|42056.4|42036.4|21
1626705340000|2021-07-19 14:35:40|42061.4|42041.4|42064.8|42044.8|42066.4|42046.4|42061.4|42041.4|11
1626705350000|2021-07-19 14:35:50|42063.9|42043.9|42063.9|42043.9|42066.4|42046.4|42061.4|42041.4|11
1626705360000|2021-07-19 14:36:00|42061.4|42041.4|42066.4|42046.4|42066.4|42046.4|42058.9|42038.9|18
1626705370000|2021-07-19 14:36:10|42065.5|42045.5|42058.9|42038.9|42065.5|42045.5|42058.9|42038.9|10
1626705380000|2021-07-19 14:36:20|42061.4|42041.4|42068|42048|42068|42048|42061.4|42041.4|10
1626705390000|2021-07-19 14:36:30|42068.9|42048.9|42083.9|42063.9|42083.9|42063.9|42068.9|42048.9|17
1626705400000|2021-07-19 14:36:40|42082.3|42062.3|42076.4|42056.4|42083.9|42063.9|42073.9|42053.9|12
1626705410000|2021-07-19 14:36:50|42073.1|42053.1|42071.4|42051.4|42073.1|42053.1|42068.9|42048.9|4
1626705420000|2021-07-19 14:37:00|42072.3|42052.3|42071.4|42051.4|42073.9|42053.9|42071.4|42051.4|7
1626705430000|2021-07-19 14:37:10|42072.3|42052.3|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|10
1626705440000|2021-07-19 14:37:20|42076.4|42056.4|42078.9|42058.9|42078.9|42058.9|42076.4|42056.4|1
1626705450000|2021-07-19 14:37:30|42082.1|42062.1|42103.9|42083.9|42103.9|42083.9|42082.1|42062.1|4
1626705460000|2021-07-19 14:37:40|42102.3|42082.3|42098.9|42078.9|42103.9|42083.9|42098.9|42078.9|7
1626705470000|2021-07-19 14:37:50|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|0
1626705480000|2021-07-19 14:38:00|42098.9|42078.9|42102.3|42082.3|42102.3|42082.3|42098.9|42078.9|14
1626705490000|2021-07-19 14:38:10|42101.4|42081.4|42106.4|42086.4|42110.5|42090.5|42101.4|42081.4|12
1626705500000|2021-07-19 14:38:20|42103.9|42083.9|42091.4|42071.4|42103.9|42083.9|42088.9|42068.9|28
1626705510000|2021-07-19 14:38:30|42088.9|42068.9|42078.9|42058.9|42088.9|42068.9|42078.9|42058.9|7
1626705520000|2021-07-19 14:38:40|42081.4|42061.4|42091.4|42071.4|42091.4|42071.4|42076.4|42056.4|10
1626705530000|2021-07-19 14:38:50|42089.8|42069.8|42076.4|42056.4|42089.8|42069.8|42073.9|42053.9|12
1626705540000|2021-07-19 14:39:00|42074.8|42054.8|42073.9|42053.9|42078.9|42058.9|42073.9|42053.9|7
1626705550000|2021-07-19 14:39:10|42076.4|42056.4|42081.4|42061.4|42083|42063|42074.8|42054.8|8
1626705560000|2021-07-19 14:39:20|42083|42063|42093.9|42073.9|42093.9|42073.9|42083|42063|10
1626705570000|2021-07-19 14:39:30|42090.5|42070.5|42088.9|42068.9|42091.4|42071.4|42088|42068|4
1626705580000|2021-07-19 14:39:40|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|42083.9|42063.9|3
1626705590000|2021-07-19 14:39:50|42088|42068|42108.9|42088.9|42108.9|42088.9|42088|42068|23
1626705600000|2021-07-19 14:40:00|42107.3|42087.3|42093.9|42073.9|42107.3|42087.3|42092.3|42072.3|10
1626705610000|2021-07-19 14:40:10|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42088.9|42068.9|13
1626705620000|2021-07-19 14:40:20|42092.3|42072.3|42090.5|42070.5|42095.6|42075.6|42090.5|42070.5|7
1626705630000|2021-07-19 14:40:30|42088|42068|42076.4|42056.4|42088|42068|42074.8|42054.8|17
1626705640000|2021-07-19 14:40:40|42074.8|42054.8|42069.8|42049.8|42074.8|42054.8|42069.8|42049.8|8
1626705650000|2021-07-19 14:40:50|42071.4|42051.4|42075.5|42055.5|42078|42058|42071.4|42051.4|26
1626705660000|2021-07-19 14:41:00|42076.4|42056.4|42093.9|42073.9|42093.9|42073.9|42076.4|42056.4|19
1626705670000|2021-07-19 14:41:10|42097.1|42077.1|42098.9|42078.9|42098.9|42078.9|42097.1|42077.1|4
1626705680000|2021-07-19 14:41:20|42099.8|42079.8|42108.9|42088.9|42108.9|42088.9|42098.9|42078.9|18
1626705690000|2021-07-19 14:41:30|42110.5|42090.5|42112.3|42092.3|42113.9|42093.9|42110.5|42090.5|11
1626705700000|2021-07-19 14:41:40|42110.6|42090.6|42109.8|42089.8|42110.6|42090.6|42109.8|42089.8|6
1626705710000|2021-07-19 14:41:50|42112.3|42092.3|42096.4|42076.4|42112.3|42092.3|42096.4|42076.4|14
1626705720000|2021-07-19 14:42:00|42094.8|42074.8|42088.9|42068.9|42094.8|42074.8|42081.4|42061.4|9
1626705730000|2021-07-19 14:42:10|42091.4|42071.4|42098|42078|42098|42078|42091.4|42071.4|10
1626705740000|2021-07-19 14:42:20|42098.9|42078.9|42101.4|42081.4|42101.4|42081.4|42098.9|42078.9|3
1626705750000|2021-07-19 14:42:30|42104.6|42084.6|42113.9|42093.9|42113.9|42093.9|42104.6|42084.6|10
1626705760000|2021-07-19 14:42:40|42113|42093|42103|42083|42113|42093|42103|42083|10
1626705770000|2021-07-19 14:42:50|42101.4|42081.4|42110.5|42090.5|42110.5|42090.5|42101.4|42081.4|14
1626705780000|2021-07-19 14:43:00|42111.4|42091.4|42111.4|42091.4|42113|42093|42110.5|42090.5|7
1626705790000|2021-07-19 14:43:10|42116.4|42096.4|42118|42098|42118.9|42098.9|42116.4|42096.4|3
1626705800000|2021-07-19 14:43:20|42116.4|42096.4|42116.4|42096.4|42118.9|42098.9|42113.9|42093.9|10
1626705810000|2021-07-19 14:43:30|42118|42098|42129.6|42109.6|42129.6|42109.6|42118|42098|3
1626705820000|2021-07-19 14:43:40|42131.4|42111.4|42136.4|42116.4|42136.4|42116.4|42131.4|42111.4|10
1626705830000|2021-07-19 14:43:50|42138.9|42118.9|42158.9|42138.9|42161.4|42141.4|42136.4|42116.4|62
1626705840000|2021-07-19 14:44:00|42156.4|42136.4|42148.9|42128.9|42156.4|42136.4|42145.5|42125.5|15
1626705850000|2021-07-19 14:44:10|42147.3|42127.3|42148.9|42128.9|42151.4|42131.4|42147.3|42127.3|2
1626705860000|2021-07-19 14:44:20|42151.4|42131.4|42158.9|42138.9|42162.3|42142.3|42151.4|42131.4|12
1626705870000|2021-07-19 14:44:30|42163.9|42143.9|42188.9|42168.9|42188.9|42168.9|42163.9|42143.9|43
1626705880000|2021-07-19 14:44:40|42187.3|42167.3|42177.3|42157.3|42188.9|42168.9|42176.4|42156.4|22
1626705890000|2021-07-19 14:44:50|42178.9|42158.9|42180.5|42160.5|42183|42163|42176.4|42156.4|19
1626705900000|2021-07-19 14:45:00|42178|42158|42180.5|42160.5|42180.5|42160.5|42163.9|42143.9|24
1626705910000|2021-07-19 14:45:10|42182.1|42162.1|42189.6|42169.6|42189.6|42169.6|42182.1|42162.1|9
1626705920000|2021-07-19 14:45:20|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|18
1626705930000|2021-07-19 14:45:30|42191.4|42171.4|42191.4|42171.4|42193.9|42173.9|42188.9|42168.9|15
1626705940000|2021-07-19 14:45:40|42188.9|42168.9|42186.4|42166.4|42191.4|42171.4|42183.9|42163.9|8
1626705950000|2021-07-19 14:45:50|42188.9|42168.9|42196.4|42176.4|42198.9|42178.9|42188.9|42168.9|19
1626705960000|2021-07-19 14:46:00|42198|42178|42198.9|42178.9|42200.5|42180.5|42193.9|42173.9|10
1626705970000|2021-07-19 14:46:10|42197.3|42177.3|42218.9|42198.9|42218.9|42198.9|42193.9|42173.9|20
1626705980000|2021-07-19 14:46:20|42218|42198|42223.9|42203.9|42223.9|42203.9|42218|42198|15
1626705990000|2021-07-19 14:46:30|42220.6|42200.6|42223.9|42203.9|42228.9|42208.9|42218.9|42198.9|19
1626706000000|2021-07-19 14:46:40|42225.5|42205.5|42223.9|42203.9|42228.9|42208.9|42223.9|42203.9|16
1626706010000|2021-07-19 14:46:50|42221.4|42201.4|42228.9|42208.9|42231.4|42211.4|42216.4|42196.4|52
1626706020000|2021-07-19 14:47:00|42231.4|42211.4|42223.9|42203.9|42231.4|42211.4|42219.8|42199.8|13
1626706030000|2021-07-19 14:47:10|42225.5|42205.5|42243.9|42223.9|42243.9|42223.9|42225.5|42205.5|26
1626706040000|2021-07-19 14:47:20|42246.4|42226.4|42255.5|42235.5|42255.5|42235.5|42243.9|42223.9|32
1626706050000|2021-07-19 14:47:30|42257.1|42237.1|42281.4|42261.4|42281.4|42261.4|42257.1|42237.1|39
1626706060000|2021-07-19 14:47:40|42283.9|42263.9|42278.9|42258.9|42286.4|42266.4|42276.4|42256.4|44
1626706070000|2021-07-19 14:47:50|42279.8|42259.8|42277.3|42257.3|42281.4|42261.4|42276.4|42256.4|13
1626706080000|2021-07-19 14:48:00|42276.4|42256.4|42288.9|42268.9|42288.9|42268.9|42274.8|42254.8|30
1626706090000|2021-07-19 14:48:10|42291.4|42271.4|42293.9|42273.9|42293.9|42273.9|42290.5|42270.5|12
1626706100000|2021-07-19 14:48:20|42296.4|42276.4|42296.4|42276.4|42298|42278|42296.4|42276.4|15
1626706110000|2021-07-19 14:48:30|42298|42278|42296.4|42276.4|42298|42278|42296.4|42276.4|12
1626706120000|2021-07-19 14:48:40|42298|42278|42301.4|42281.4|42303.9|42283.9|42294.8|42274.8|31
1626706130000|2021-07-19 14:48:50|42299.8|42279.8|42306.4|42286.4|42306.4|42286.4|42299.8|42279.8|18
1626706140000|2021-07-19 14:49:00|42304.8|42284.8|42298.9|42278.9|42304.8|42284.8|42298.1|42278.1|8
1626706150000|2021-07-19 14:49:10|42301.4|42281.4|42317.3|42297.3|42325.5|42305.5|42298.9|42278.9|41
1626706160000|2021-07-19 14:49:20|42315.6|42295.6|42309.8|42289.8|42315.6|42295.6|42307.3|42287.3|29
1626706170000|2021-07-19 14:49:30|42307.3|42287.3|42304.8|42284.8|42307.3|42287.3|42303.1|42283.1|18
1626706180000|2021-07-19 14:49:40|42303.1|42283.1|42297.3|42277.3|42303.1|42283.1|42295.6|42275.6|15
1626706190000|2021-07-19 14:49:50|42294.8|42274.8|42301.4|42281.4|42301.4|42281.4|42294.8|42274.8|16
1626706200000|2021-07-19 14:50:00|42299.8|42279.8|42301.4|42281.4|42303.9|42283.9|42299.8|42279.8|20
1626706210000|2021-07-19 14:50:10|42299.8|42279.8|42304.6|42284.6|42304.6|42284.6|42294.8|42274.8|7
1626706220000|2021-07-19 14:50:20|42303|42283|42286.4|42266.4|42304.6|42284.6|42286.4|42266.4|32
1626706230000|2021-07-19 14:50:30|42288|42268|42288|42268|42288|42268|42286.4|42266.4|48
1626706240000|2021-07-19 14:50:40|42288.9|42268.9|42286.4|42266.4|42290.5|42270.5|42286.4|42266.4|36
1626706250000|2021-07-19 14:50:50|42288|42268|42284.8|42264.8|42290.5|42270.5|42284.8|42264.8|45
1626706260000|2021-07-19 14:51:00|42283.1|42263.1|42316.4|42296.4|42318.9|42298.9|42283.1|42263.1|77
1626706270000|2021-07-19 14:51:10|42313|42293|42306.4|42286.4|42313|42293|42298.9|42278.9|37
1626706280000|2021-07-19 14:51:20|42303.9|42283.9|42301.4|42281.4|42303.9|42283.9|42298.9|42278.9|11
1626706290000|2021-07-19 14:51:30|42303.9|42283.9|42303.9|42283.9|42305.5|42285.5|42303.9|42283.9|13
1626706300000|2021-07-19 14:51:40|42306.4|42286.4|42308.9|42288.9|42308.9|42288.9|42306.4|42286.4|13
1626706310000|2021-07-19 14:51:50|42311.4|42291.4|42288.9|42268.9|42311.4|42291.4|42288.9|42268.9|31
1626706320000|2021-07-19 14:52:00|42290.5|42270.5|42268.9|42248.9|42290.5|42270.5|42268.9|42248.9|28
1626706330000|2021-07-19 14:52:10|42269.8|42249.8|42264.8|42244.8|42271.4|42251.4|42264.8|42244.8|12
1626706340000|2021-07-19 14:52:20|42263.9|42243.9|42241.4|42221.4|42263.9|42243.9|42241.4|42221.4|26
1626706350000|2021-07-19 14:52:30|42239.8|42219.8|42233.9|42213.9|42243.9|42223.9|42233.9|42213.9|41
1626706360000|2021-07-19 14:52:40|42231.4|42211.4|42236.4|42216.4|42241.4|42221.4|42231.4|42211.4|42
1626706370000|2021-07-19 14:52:50|42233.9|42213.9|42227.3|42207.3|42234.8|42214.8|42227.3|42207.3|26
1626706380000|2021-07-19 14:53:00|42226.4|42206.4|42231.4|42211.4|42238|42218|42226.4|42206.4|48
1626706390000|2021-07-19 14:53:10|42228.9|42208.9|42216.4|42196.4|42228.9|42208.9|42216.4|42196.4|25
1626706400000|2021-07-19 14:53:20|42218|42198|42206.4|42186.4|42218.9|42198.9|42204.8|42184.8|21
1626706410000|2021-07-19 14:53:30|42203.9|42183.9|42203.9|42183.9|42208.9|42188.9|42201.4|42181.4|12
1626706420000|2021-07-19 14:53:40|42206.4|42186.4|42211.4|42191.4|42217.1|42197.1|42206.4|42186.4|10
1626706430000|2021-07-19 14:53:50|42209.8|42189.8|42211.4|42191.4|42211.4|42191.4|42209.8|42189.8|15
1626706440000|2021-07-19 14:54:00|42213|42193|42216.4|42196.4|42216.4|42196.4|42211.4|42191.4|8
1626706450000|2021-07-19 14:54:10|42213.9|42193.9|42211.4|42191.4|42216.4|42196.4|42211.4|42191.4|7
1626706460000|2021-07-19 14:54:20|42212.3|42192.3|42212.3|42192.3|42212.3|42192.3|42211.4|42191.4|2
1626706470000|2021-07-19 14:54:30|42211.4|42191.4|42206.4|42186.4|42211.4|42191.4|42206.4|42186.4|11
1626706480000|2021-07-19 14:54:40|42203.9|42183.9|42198.9|42178.9|42203.9|42183.9|42198.9|42178.9|12
1626706490000|2021-07-19 14:54:50|42196.4|42176.4|42196.4|42176.4|42201.4|42181.4|42196.4|42176.4|21
1626706500000|2021-07-19 14:55:00|42198.9|42178.9|42201.4|42181.4|42203.9|42183.9|42198.9|42178.9|13
1626706510000|2021-07-19 14:55:10|42203.9|42183.9|42218.9|42198.9|42221.4|42201.4|42203.9|42183.9|16
1626706520000|2021-07-19 14:55:20|42216.4|42196.4|42206.4|42186.4|42218.9|42198.9|42206.4|42186.4|7
1626706530000|2021-07-19 14:55:30|42205.5|42185.5|42191.4|42171.4|42205.5|42185.5|42191.4|42171.4|15
1626706540000|2021-07-19 14:55:40|42188.9|42168.9|42186.4|42166.4|42188.9|42168.9|42184.8|42164.8|6
1626706550000|2021-07-19 14:55:50|42187.3|42167.3|42185.5|42165.5|42188.9|42168.9|42183.9|42163.9|8
1626706560000|2021-07-19 14:56:00|42186.4|42166.4|42171.4|42151.4|42186.4|42166.4|42171.4|42151.4|24
1626706570000|2021-07-19 14:56:10|42168.9|42148.9|42161.4|42141.4|42168.9|42148.9|42156.4|42136.4|87
1626706580000|2021-07-19 14:56:20|42159.8|42139.8|42156.4|42136.4|42163.9|42143.9|42156.4|42136.4|37
1626706590000|2021-07-19 14:56:30|42157.3|42137.3|42151.4|42131.4|42157.3|42137.3|42151.4|42131.4|7
1626706600000|2021-07-19 14:56:40|42148.9|42128.9|42153|42133|42155.5|42135.5|42148.9|42128.9|8
1626706610000|2021-07-19 14:56:50|42154.6|42134.6|42161.4|42141.4|42161.4|42141.4|42154.6|42134.6|16
1626706620000|2021-07-19 14:57:00|42163.9|42143.9|42166.4|42146.4|42166.4|42146.4|42163.9|42143.9|16
1626706630000|2021-07-19 14:57:10|42164.8|42144.8|42154.8|42134.8|42164.8|42144.8|42153.9|42133.9|11
1626706640000|2021-07-19 14:57:20|42156.4|42136.4|42153.9|42133.9|42156.4|42136.4|42153.9|42133.9|6
1626706650000|2021-07-19 14:57:30|42152.3|42132.3|42149.8|42129.8|42153.9|42133.9|42149.8|42129.8|8
1626706660000|2021-07-19 14:57:40|42148.9|42128.9|42141.4|42121.4|42148.9|42128.9|42141.4|42121.4|5
1626706670000|2021-07-19 14:57:50|42140.5|42120.5|42133.9|42113.9|42140.5|42120.5|42133.9|42113.9|8
1626706680000|2021-07-19 14:58:00|42132.3|42112.3|42126.4|42106.4|42132.3|42112.3|42123.9|42103.9|25
1626706690000|2021-07-19 14:58:10|42124.8|42104.8|42121.4|42101.4|42126.4|42106.4|42118.9|42098.9|18
1626706700000|2021-07-19 14:58:20|42119.8|42099.8|42113.9|42093.9|42123.9|42103.9|42111.4|42091.4|8
1626706710000|2021-07-19 14:58:30|42112.3|42092.3|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|6
1626706720000|2021-07-19 14:58:40|42115.5|42095.5|42123.9|42103.9|42126.4|42106.4|42111.4|42091.4|3
1626706730000|2021-07-19 14:58:50|42121.4|42101.4|42124.8|42104.8|42124.8|42104.8|42121.4|42101.4|26
1626706740000|2021-07-19 14:59:00|42123.9|42103.9|42118.9|42098.9|42123.9|42103.9|42115.5|42095.5|24
1626706750000|2021-07-19 14:59:10|42118|42098|42093.1|42073.1|42118|42098|42093.1|42073.1|28
1626706760000|2021-07-19 14:59:20|42096.4|42076.4|42089.8|42069.8|42096.4|42076.4|42089.8|42069.8|22
1626706770000|2021-07-19 14:59:30|42088.1|42068.1|42091.4|42071.4|42093.9|42073.9|42087.3|42067.3|23
1626706780000|2021-07-19 14:59:40|42088.9|42068.9|42086.4|42066.4|42088.9|42068.9|42086.4|42066.4|6
1626706790000|2021-07-19 14:59:50|42083.9|42063.9|42081.4|42061.4|42083.9|42063.9|42081.4|42061.4|6
1626706800000|2021-07-19 15:00:00|42079.6|42059.6|42073.9|42053.9|42081.4|42061.4|42069.8|42049.8|29
1626706810000|2021-07-19 15:00:10|42074.8|42054.8|42086.4|42066.4|42090.5|42070.5|42074.8|42054.8|58
1626706820000|2021-07-19 15:00:20|42084.8|42064.8|42083.9|42063.9|42085.5|42065.5|42083.9|42063.9|10
1626706830000|2021-07-19 15:00:30|42082.3|42062.3|42088.9|42068.9|42088.9|42068.9|42082.3|42062.3|26
1626706840000|2021-07-19 15:00:40|42091.4|42071.4|42096.4|42076.4|42096.4|42076.4|42088.9|42068.9|3
1626706850000|2021-07-19 15:00:50|42095.5|42075.5|42084.8|42064.8|42095.5|42075.5|42084.8|42064.8|11
1626706860000|2021-07-19 15:01:00|42086.4|42066.4|42086.4|42066.4|42092.1|42072.1|42083.9|42063.9|11
1626706870000|2021-07-19 15:01:10|42084.8|42064.8|42103.9|42083.9|42103.9|42083.9|42084.8|42064.8|14
1626706880000|2021-07-19 15:01:20|42102.3|42082.3|42103.9|42083.9|42105.5|42085.5|42102.3|42082.3|8
1626706890000|2021-07-19 15:01:30|42105.5|42085.5|42096.4|42076.4|42106.4|42086.4|42096.4|42076.4|16
1626706900000|2021-07-19 15:01:40|42093.9|42073.9|42071.4|42051.4|42093.9|42073.9|42067.3|42047.3|60
1626706910000|2021-07-19 15:01:50|42070.5|42050.5|42066.4|42046.4|42071.4|42051.4|42060.5|42040.5|12
1626706920000|2021-07-19 15:02:00|42063.9|42043.9|42063.9|42043.9|42066.4|42046.4|42061.4|42041.4|23
1626706930000|2021-07-19 15:02:10|42065.5|42045.5|42073.9|42053.9|42073.9|42053.9|42065.5|42045.5|19
1626706940000|2021-07-19 15:02:20|42076.4|42056.4|42071.4|42051.4|42076.4|42056.4|42071.4|42051.4|19
1626706950000|2021-07-19 15:02:30|42072.3|42052.3|42088.9|42068.9|42088.9|42068.9|42068.9|42048.9|21
1626706960000|2021-07-19 15:02:40|42093.9|42073.9|42111.4|42091.4|42111.4|42091.4|42093.9|42073.9|9
1626706970000|2021-07-19 15:02:50|42108.9|42088.9|42115.5|42095.5|42115.5|42095.5|42106.4|42086.4|38
1626706980000|2021-07-19 15:03:00|42118|42098|42136.4|42116.4|42136.4|42116.4|42118|42098|38
1626706990000|2021-07-19 15:03:10|42138|42118|42146.4|42126.4|42151.4|42131.4|42133.9|42113.9|22
1626707000000|2021-07-19 15:03:20|42143.9|42123.9|42143.9|42123.9|42143.9|42123.9|42143.9|42123.9|24
1626707010000|2021-07-19 15:03:30|42141.4|42121.4|42153.9|42133.9|42153.9|42133.9|42138.9|42118.9|18
1626707020000|2021-07-19 15:03:40|42155.5|42135.5|42155.5|42135.5|42158.9|42138.9|42151.4|42131.4|10
1626707030000|2021-07-19 15:03:50|42153.9|42133.9|42165.5|42145.5|42165.5|42145.5|42153|42133|34
1626707040000|2021-07-19 15:04:00|42161.4|42141.4|42148.9|42128.9|42161.4|42141.4|42148.9|42128.9|33
1626707050000|2021-07-19 15:04:10|42146.4|42126.4|42141.4|42121.4|42148.9|42128.9|42136.4|42116.4|51
1626707060000|2021-07-19 15:04:20|42143.9|42123.9|42151.4|42131.4|42151.4|42131.4|42138.9|42118.9|10
1626707070000|2021-07-19 15:04:30|42149.8|42129.8|42146.4|42126.4|42149.8|42129.8|42143.1|42123.1|9
1626707080000|2021-07-19 15:04:40|42144.8|42124.8|42146.4|42126.4|42146.4|42126.4|42141.4|42121.4|4
1626707090000|2021-07-19 15:04:50|42150.5|42130.5|42158.9|42138.9|42158.9|42138.9|42150.5|42130.5|13
1626707100000|2021-07-19 15:05:00|42160.5|42140.5|42161.4|42141.4|42168|42148|42160.5|42140.5|14
1626707110000|2021-07-19 15:05:10|42158.9|42138.9|42157.3|42137.3|42158.9|42138.9|42156.4|42136.4|12
1626707120000|2021-07-19 15:05:20|42159.8|42139.8|42163|42143|42163.9|42143.9|42159.8|42139.8|11
1626707130000|2021-07-19 15:05:30|42161.4|42141.4|42166.4|42146.4|42168.9|42148.9|42161.4|42141.4|16
1626707140000|2021-07-19 15:05:40|42165.5|42145.5|42148.9|42128.9|42165.5|42145.5|42148.9|42128.9|27
1626707150000|2021-07-19 15:05:50|42150.5|42130.5|42155.5|42135.5|42158.8|42138.8|42150.5|42130.5|7
1626707160000|2021-07-19 15:06:00|42157.1|42137.1|42168|42148|42168.9|42148.9|42155.5|42135.5|25
1626707170000|2021-07-19 15:06:10|42171.4|42151.4|42173|42153|42173.9|42153.9|42171.4|42151.4|9
1626707180000|2021-07-19 15:06:20|42175.5|42155.5|42166.4|42146.4|42175.5|42155.5|42163.9|42143.9|21
1626707190000|2021-07-19 15:06:30|42168.9|42148.9|42163.9|42143.9|42168.9|42148.9|42163.9|42143.9|6
1626707200000|2021-07-19 15:06:40|42165.5|42145.5|42156.4|42136.4|42166.4|42146.4|42156.4|42136.4|13
1626707210000|2021-07-19 15:06:50|42155.5|42135.5|42158|42138|42158|42138|42153.9|42133.9|6
1626707220000|2021-07-19 15:07:00|42159.6|42139.6|42160.5|42140.5|42161.4|42141.4|42153.9|42133.9|22
1626707230000|2021-07-19 15:07:10|42163.9|42143.9|42178.9|42158.9|42180.5|42160.5|42163.9|42143.9|19
1626707240000|2021-07-19 15:07:20|42181.4|42161.4|42181.4|42161.4|42183.9|42163.9|42178.9|42158.9|14
1626707250000|2021-07-19 15:07:30|42178.9|42158.9|42178.9|42158.9|42181.4|42161.4|42176.4|42156.4|13
1626707260000|2021-07-19 15:07:40|42182.1|42162.1|42188.9|42168.9|42191.4|42171.4|42182.1|42162.1|23
1626707270000|2021-07-19 15:07:50|42190.5|42170.5|42206.4|42186.4|42208.9|42188.9|42186.4|42166.4|22
1626707280000|2021-07-19 15:08:00|42208|42188|42201.4|42181.4|42213|42193|42201.4|42181.4|9
1626707290000|2021-07-19 15:08:10|42198.9|42178.9|42191.4|42171.4|42199.8|42179.8|42191.4|42171.4|11
1626707300000|2021-07-19 15:08:20|42189.8|42169.8|42188.9|42168.9|42189.8|42169.8|42185.5|42165.5|8
1626707310000|2021-07-19 15:08:30|42191.4|42171.4|42188.9|42168.9|42193.9|42173.9|42188.9|42168.9|3
1626707320000|2021-07-19 15:08:40|42186.4|42166.4|42181.4|42161.4|42186.4|42166.4|42181.4|42161.4|10
1626707330000|2021-07-19 15:08:50|42178.9|42158.9|42183.9|42163.9|42183.9|42163.9|42178.9|42158.9|17
1626707340000|2021-07-19 15:09:00|42184.8|42164.8|42188.9|42168.9|42191.4|42171.4|42184.8|42164.8|14
1626707350000|2021-07-19 15:09:10|42183.9|42163.9|42171.4|42151.4|42183.9|42163.9|42171.4|42151.4|6
1626707360000|2021-07-19 15:09:20|42168.9|42148.9|42166.4|42146.4|42168.9|42148.9|42165.6|42145.6|12
1626707370000|2021-07-19 15:09:30|42168|42148|42162.3|42142.3|42168|42148|42162.3|42142.3|5
1626707380000|2021-07-19 15:09:40|42164.8|42144.8|42162.3|42142.3|42164.8|42144.8|42162.3|42142.3|2
1626707390000|2021-07-19 15:09:50|42161.4|42141.4|42151.4|42131.4|42161.4|42141.4|42151.4|42131.4|61
1626707400000|2021-07-19 15:10:00|42153.9|42133.9|42146.4|42126.4|42153.9|42133.9|42146.4|42126.4|15
1626707410000|2021-07-19 15:10:10|42143.9|42123.9|42141.4|42121.4|42143.9|42123.9|42141.4|42121.4|1
1626707420000|2021-07-19 15:10:20|42139.8|42119.8|42136.4|42116.4|42139.8|42119.8|42134.8|42114.8|5
1626707430000|2021-07-19 15:10:30|42134.8|42114.8|42132.3|42112.3|42138.9|42118.9|42132.3|42112.3|14
1626707440000|2021-07-19 15:10:40|42130.6|42110.6|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|13
1626707450000|2021-07-19 15:10:50|42124.8|42104.8|42126.4|42106.4|42128.9|42108.9|42123.9|42103.9|17
1626707460000|2021-07-19 15:11:00|42128|42108|42133.9|42113.9|42136.4|42116.4|42126.4|42106.4|15
1626707470000|2021-07-19 15:11:10|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|42129.8|42109.8|6
1626707480000|2021-07-19 15:11:20|42129.8|42109.8|42133.9|42113.9|42136.4|42116.4|42129.8|42109.8|11
1626707490000|2021-07-19 15:11:30|42131.4|42111.4|42129.8|42109.8|42131.4|42111.4|42129.8|42109.8|4
1626707500000|2021-07-19 15:11:40|42126.5|42106.5|42123.9|42103.9|42126.5|42106.5|42122.3|42102.3|8
1626707510000|2021-07-19 15:11:50|42126.4|42106.4|42126.4|42106.4|42126.4|42106.4|42126.4|42106.4|5
1626707520000|2021-07-19 15:12:00|42128.9|42108.9|42136.4|42116.4|42151.4|42131.4|42128.9|42108.9|53
1626707530000|2021-07-19 15:12:10|42135.5|42115.5|42133.9|42113.9|42136.4|42116.4|42133.9|42113.9|3
1626707540000|2021-07-19 15:12:20|42131.4|42111.4|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|10
1626707550000|2021-07-19 15:12:30|42124.8|42104.8|42116.4|42096.4|42124.8|42104.8|42116.4|42096.4|10
1626707560000|2021-07-19 15:12:40|42119.6|42099.6|42130.6|42110.6|42132.3|42112.3|42119.6|42099.6|16
1626707570000|2021-07-19 15:12:50|42129.8|42109.8|42129.8|42109.8|42132.3|42112.3|42129.8|42109.8|5
1626707580000|2021-07-19 15:13:00|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|42128.9|42108.9|4
1626707590000|2021-07-19 15:13:10|42128.9|42108.9|42128.9|42108.9|42131.4|42111.4|42128.9|42108.9|4
1626707600000|2021-07-19 15:13:20|42126.4|42106.4|42113.9|42093.9|42126.4|42106.4|42113.9|42093.9|41
1626707610000|2021-07-19 15:13:30|42110.5|42090.5|42103.9|42083.9|42110.5|42090.5|42102.3|42082.3|17
1626707620000|2021-07-19 15:13:40|42106.4|42086.4|42106.4|42086.4|42108.9|42088.9|42106.4|42086.4|9
1626707630000|2021-07-19 15:13:50|42103.9|42083.9|42103.9|42083.9|42106.4|42086.4|42102.3|42082.3|15
1626707640000|2021-07-19 15:14:00|42102.3|42082.3|42128.9|42108.9|42128.9|42108.9|42102.3|42082.3|22
1626707650000|2021-07-19 15:14:10|42128|42108|42117.3|42097.3|42128|42108|42117.3|42097.3|6
1626707660000|2021-07-19 15:14:20|42116.4|42096.4|42111.4|42091.4|42116.4|42096.4|42107.3|42087.3|12
1626707670000|2021-07-19 15:14:30|42113|42093|42118|42098|42118|42098|42111.4|42091.4|5
1626707680000|2021-07-19 15:14:40|42120.5|42100.5|42121.4|42101.4|42121.4|42101.4|42120.5|42100.5|12
1626707690000|2021-07-19 15:14:50|42116.4|42096.4|42120.5|42100.5|42120.5|42100.5|42112.3|42092.3|17
1626707700000|2021-07-19 15:15:00|42118.9|42098.9|42123|42103|42126.4|42106.4|42118.9|42098.9|9
1626707710000|2021-07-19 15:15:10|42126.4|42106.4|42141.4|42121.4|42141.4|42121.4|42123.1|42103.1|38
1626707720000|2021-07-19 15:15:20|42143|42123|42160.5|42140.5|42160.5|42140.5|42143|42123|27
1626707730000|2021-07-19 15:15:30|42163.9|42143.9|42168.9|42148.9|42171.4|42151.4|42163.9|42143.9|10
1626707740000|2021-07-19 15:15:40|42167.3|42147.3|42168.9|42148.9|42168.9|42148.9|42167.3|42147.3|4
1626707750000|2021-07-19 15:15:50|42169.8|42149.8|42168|42148|42171.4|42151.4|42166.4|42146.4|8
1626707760000|2021-07-19 15:16:00|42169.6|42149.6|42166.4|42146.4|42170.5|42150.5|42166.4|42146.4|6
1626707770000|2021-07-19 15:16:10|42163.9|42143.9|42153.9|42133.9|42163.9|42143.9|42152.3|42132.3|7
1626707780000|2021-07-19 15:16:20|42156.4|42136.4|42166.4|42146.4|42166.4|42146.4|42156.4|42136.4|10
1626707790000|2021-07-19 15:16:30|42163.9|42143.9|42158.9|42138.9|42165.5|42145.5|42158.9|42138.9|10
1626707800000|2021-07-19 15:16:40|42161.4|42141.4|42178.9|42158.9|42178.9|42158.9|42161.4|42141.4|22
1626707810000|2021-07-19 15:16:50|42177.3|42157.3|42176.4|42156.4|42178.9|42158.9|42176.4|42156.4|18
1626707820000|2021-07-19 15:17:00|42171.4|42151.4|42166.4|42146.4|42171.4|42151.4|42166.4|42146.4|10
1626707830000|2021-07-19 15:17:10|42161.4|42141.4|42161.4|42141.4|42163.9|42143.9|42158.9|42138.9|8
1626707840000|2021-07-19 15:17:20|42163.9|42143.9|42163.9|42143.9|42163.9|42143.9|42163|42143|0
1626707850000|2021-07-19 15:17:30|42168|42148|42163.9|42143.9|42168|42148|42163.9|42143.9|7
1626707860000|2021-07-19 15:17:40|42161.4|42141.4|42158.9|42138.9|42161.4|42141.4|42157.3|42137.3|4
1626707870000|2021-07-19 15:17:50|42156.4|42136.4|42153.9|42133.9|42158.9|42138.9|42153.9|42133.9|4
1626707880000|2021-07-19 15:18:00|42153|42133|42152.3|42132.3|42153.9|42133.9|42151.4|42131.4|2
1626707890000|2021-07-19 15:18:10|42153.9|42133.9|42148.9|42128.9|42153.9|42133.9|42147.3|42127.3|6
1626707900000|2021-07-19 15:18:20|42151.4|42131.4|42138|42118|42151.4|42131.4|42136.4|42116.4|3
1626707910000|2021-07-19 15:18:30|42136.4|42116.4|42131.4|42111.4|42138.9|42118.9|42131.4|42111.4|9
1626707920000|2021-07-19 15:18:40|42133.9|42113.9|42128.9|42108.9|42133.9|42113.9|42128.9|42108.9|3
1626707930000|2021-07-19 15:18:50|42131.4|42111.4|42133.9|42113.9|42136.4|42116.4|42131.4|42111.4|3
1626707940000|2021-07-19 15:19:00|42132.3|42112.3|42127.3|42107.3|42132.3|42112.3|42127.3|42107.3|10
1626707950000|2021-07-19 15:19:10|42126.4|42106.4|42123.9|42103.9|42126.4|42106.4|42123.9|42103.9|5
1626707960000|2021-07-19 15:19:20|42122.3|42102.3|42123.9|42103.9|42123.9|42103.9|42122.3|42102.3|3
1626707970000|2021-07-19 15:19:30|42122.3|42102.3|42122.3|42102.3|42126.4|42106.4|42122.3|42102.3|7
1626707980000|2021-07-19 15:19:40|42121.4|42101.4|42116.4|42096.4|42121.4|42101.4|42116.4|42096.4|2
1626707990000|2021-07-19 15:19:50|42115.5|42095.5|42113.9|42093.9|42116.4|42096.4|42113.9|42093.9|8
1626708000000|2021-07-19 15:20:00|42115.5|42095.5|42116.4|42096.4|42118|42098|42113.9|42093.9|6
1626708010000|2021-07-19 15:20:10|42113.9|42093.9|42101.4|42081.4|42113.9|42093.9|42098.9|42078.9|20
1626708020000|2021-07-19 15:20:20|||||||||5
1626708030000|2021-07-19 15:20:30|42099.8|42079.8|42091.4|42071.4|42101.4|42081.4|42091.4|42071.4|10
1626708040000|2021-07-19 15:20:40|42094.8|42074.8|42088.9|42068.9|42094.8|42074.8|42084.8|42064.8|28
1626708050000|2021-07-19 15:20:50|42088|42068|42091.4|42071.4|42091.4|42071.4|42088|42068|5
1626708060000|2021-07-19 15:21:00|42089.8|42069.8|42091.4|42071.4|42091.4|42071.4|42086.4|42066.4|12
1626708070000|2021-07-19 15:21:10|42092.3|42072.3|42098.9|42078.9|42098.9|42078.9|42092.3|42072.3|15
1626708080000|2021-07-19 15:21:20|42099.8|42079.8|42089.8|42069.8|42101.4|42081.4|42089.8|42069.8|6
1626708090000|2021-07-19 15:21:30|42086.4|42066.4|42076.4|42056.4|42086.4|42066.4|42076.4|42056.4|16
1626708100000|2021-07-19 15:21:40|42078|42058|42076.4|42056.4|42081.4|42061.4|42076.4|42056.4|0
1626708110000|2021-07-19 15:21:50|42079.6|42059.6|42068.9|42048.9|42081.4|42061.4|42068.9|42048.9|19
1626708120000|2021-07-19 15:22:00|42066.3|42046.3|42061.4|42041.4|42066.3|42046.3|42059.8|42039.8|14
1626708130000|2021-07-19 15:22:10|42063|42043|42056.4|42036.4|42063|42043|42056.4|42036.4|11
1626708140000|2021-07-19 15:22:20|42057.3|42037.3|42058.9|42038.9|42059.8|42039.8|42057.3|42037.3|1
1626708150000|2021-07-19 15:22:30|42057.3|42037.3|42048.9|42028.9|42057.3|42037.3|42046.4|42026.4|17
1626708160000|2021-07-19 15:22:40|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|42046.4|42026.4|9
1626708170000|2021-07-19 15:22:50|42048.9|42028.9|42051.4|42031.4|42053.9|42033.9|42048.9|42028.9|6
1626708180000|2021-07-19 15:23:00|42053|42033|42056.4|42036.4|42056.4|42036.4|42053|42033|12
1626708190000|2021-07-19 15:23:10|42054.8|42034.8|42063|42043|42063.9|42043.9|42053.9|42033.9|20
1626708200000|2021-07-19 15:23:20|42063.9|42043.9|42068|42048|42068|42048|42063|42043|8
1626708210000|2021-07-19 15:23:30|42070.5|42050.5|42061.4|42041.4|42070.5|42050.5|42061.4|42041.4|13
1626708220000|2021-07-19 15:23:40|42056.4|42036.4|42058.9|42038.9|42058.9|42038.9|42056.4|42036.4|20
1626708230000|2021-07-19 15:23:50|42056.4|42036.4|42060.5|42040.5|42060.5|42040.5|42056.4|42036.4|8
1626708240000|2021-07-19 15:24:00|42061.4|42041.4|42066.4|42046.4|42066.4|42046.4|42061.4|42041.4|16
1626708250000|2021-07-19 15:24:10|42063.9|42043.9|42061.4|42041.4|42063.9|42043.9|42061.4|42041.4|12
1626708260000|2021-07-19 15:24:20|42059.8|42039.8|42058.9|42038.9|42059.8|42039.8|42058.9|42038.9|5
1626708270000|2021-07-19 15:24:30|42058|42038|42060.5|42040.5|42060.5|42040.5|42058|42038|29
1626708280000|2021-07-19 15:24:40|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|3
1626708290000|2021-07-19 15:24:50|42061.4|42041.4|42058|42038|42061.4|42041.4|42058|42038|7
1626708300000|2021-07-19 15:25:00|42056.4|42036.4|42054.8|42034.8|42058.9|42038.9|42054.8|42034.8|10
1626708310000|2021-07-19 15:25:10|42051.4|42031.4|42041.4|42021.4|42051.4|42031.4|42038|42018|29
1626708320000|2021-07-19 15:25:20|42042.3|42022.3|42041.4|42021.4|42043.9|42023.9|42041.4|42021.4|9
1626708330000|2021-07-19 15:25:30|42043|42023|42043.9|42023.9|42046.4|42026.4|42043|42023|50
1626708340000|2021-07-19 15:25:40|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|15
1626708350000|2021-07-19 15:25:50|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|11
1626708360000|2021-07-19 15:26:00|42046.4|42026.4|42055.5|42035.5|42055.5|42035.5|42046.4|42026.4|20
1626708370000|2021-07-19 15:26:10|42053.9|42033.9|42051.4|42031.4|42053.9|42033.9|42051.4|42031.4|11
1626708380000|2021-07-19 15:26:20|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|17
1626708390000|2021-07-19 15:26:30|42043.1|42023.1|42041.4|42021.4|42043.1|42023.1|42041.4|42021.4|13
1626708400000|2021-07-19 15:26:40|42043.9|42023.9|42046.4|42026.4|42046.4|42026.4|42041.4|42021.4|29
1626708410000|2021-07-19 15:26:50|42048|42028|42046.4|42026.4|42048|42028|42046.4|42026.4|5
1626708420000|2021-07-19 15:27:00|42051.4|42031.4|42046.4|42026.4|42051.4|42031.4|42046.4|42026.4|6
1626708430000|2021-07-19 15:27:10|42044.8|42024.8|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|16
1626708440000|2021-07-19 15:27:20|42041.4|42021.4|42038.9|42018.9|42041.4|42021.4|42037.3|42017.3|7
1626708450000|2021-07-19 15:27:30|42041.4|42021.4|42041.4|42021.4|42043.9|42023.9|42041.4|42021.4|7
1626708470000|2021-07-19 15:27:50|42043.9|42023.9|42046.4|42026.4|42046.4|42026.4|42043.9|42023.9|8
1626708480000|2021-07-19 15:28:00|42044.8|42024.8|42028.9|42008.9|42044.8|42024.8|42028.9|42008.9|21
1626708490000|2021-07-19 15:28:10|42029.8|42009.8|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|18
1626708500000|2021-07-19 15:28:20|42028.9|42008.9|42041.4|42021.4|42041.4|42021.4|42028.9|42008.9|10
1626708510000|2021-07-19 15:28:30|42043.9|42023.9|42038.9|42018.9|42043.9|42023.9|42038.9|42018.9|4
1626708520000|2021-07-19 15:28:40|42041.4|42021.4|42048.1|42028.1|42051.4|42031.4|42041.4|42021.4|39
1626708530000|2021-07-19 15:28:50|42049.8|42029.8|42041.4|42021.4|42049.8|42029.8|42041.4|42021.4|6
1626708540000|2021-07-19 15:29:00|42042.3|42022.3|42025.6|42005.6|42043.9|42023.9|42025.6|42005.6|16
1626708550000|2021-07-19 15:29:10|42029.8|42009.8|42035.5|42015.5|42038|42018|42029.8|42009.8|13
1626708560000|2021-07-19 15:29:20|42033.9|42013.9|42033.9|42013.9|42036.4|42016.4|42033.9|42013.9|4
1626708570000|2021-07-19 15:29:30|42035.5|42015.5|42045.5|42025.5|42045.5|42025.5|42033.9|42013.9|21
1626708580000|2021-07-19 15:29:40|42043.9|42023.9|42048|42028|42049.8|42029.8|42043.9|42023.9|20
1626708590000|2021-07-19 15:29:50|42046.4|42026.4|42046.4|42026.4|42048.9|42028.9|42046.4|42026.4|16
1626708600000|2021-07-19 15:30:00|42048|42028|42041.4|42021.4|42051.4|42031.4|42041.4|42021.4|14
1626708610000|2021-07-19 15:30:10|42043|42023|42041.4|42021.4|42043|42023|42038|42018|14
1626708620000|2021-07-19 15:30:20|42043.9|42023.9|42038.9|42018.9|42044.8|42024.8|42038.9|42018.9|5
1626708630000|2021-07-19 15:30:30|42036.4|42016.4|42036.4|42016.4|42038|42018|42033.9|42013.9|5
1626708640000|2021-07-19 15:30:40|42034.8|42014.8|42035.5|42015.5|42036.4|42016.4|42031.4|42011.4|9
1626708650000|2021-07-19 15:30:50|42033.9|42013.9|42041.4|42021.4|42041.4|42021.4|42032.3|42012.3|9
1626708660000|2021-07-19 15:31:00|42043|42023|42049.8|42029.8|42054.8|42034.8|42043|42023|31
1626708670000|2021-07-19 15:31:10|42051.4|42031.4|42062.3|42042.3|42066.4|42046.4|42051.4|42031.4|35
1626708680000|2021-07-19 15:31:20|42063|42043|42071.4|42051.4|42071.4|42051.4|42062.3|42042.3|10
1626708690000|2021-07-19 15:31:30|42072.3|42052.3|42077.3|42057.3|42077.3|42057.3|42071.4|42051.4|24
1626708700000|2021-07-19 15:31:40|42079.8|42059.8|42081.4|42061.4|42086.4|42066.4|42079.8|42059.8|13
1626708710000|2021-07-19 15:31:50|42080.5|42060.5|42081.4|42061.4|42081.4|42061.4|42078.9|42058.9|5
1626708720000|2021-07-19 15:32:00|42083|42063|42081.4|42061.4|42088.9|42068.9|42081.4|42061.4|14
1626708730000|2021-07-19 15:32:10|42079.8|42059.8|42083.9|42063.9|42083.9|42063.9|42078.9|42058.9|9
1626708740000|2021-07-19 15:32:20|42085.5|42065.5|42083.9|42063.9|42086.4|42066.4|42083|42063|7
1626708750000|2021-07-19 15:32:30|42081.4|42061.4|42086.4|42066.4|42086.4|42066.4|42078.9|42058.9|7
1626708760000|2021-07-19 15:32:40|42084.8|42064.8|42088.9|42068.9|42088.9|42068.9|42083.9|42063.9|12
1626708770000|2021-07-19 15:32:50|42090.5|42070.5|42088.9|42068.9|42090.5|42070.5|42086.4|42066.4|53
1626708780000|2021-07-19 15:33:00|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|42083.9|42063.9|7
1626708790000|2021-07-19 15:33:10|42088|42068|42091.4|42071.4|42091.4|42071.4|42088|42068|12
1626708800000|2021-07-19 15:33:20|42093|42073|42096.4|42076.4|42096.4|42076.4|42091.4|42071.4|6
1626708810000|2021-07-19 15:33:30|42093.9|42073.9|42093.9|42073.9|42096.4|42076.4|42093.9|42073.9|5
1626708820000|2021-07-19 15:33:40|42092.3|42072.3|42091.4|42071.4|42096.4|42076.4|42091.4|42071.4|58
1626708830000|2021-07-19 15:33:50|42090.5|42070.5|42088.9|42068.9|42091.4|42071.4|42086.4|42066.4|15
1626708840000|2021-07-19 15:34:00|42091.4|42071.4|42089.8|42069.8|42091.4|42071.4|42088.9|42068.9|7
1626708850000|2021-07-19 15:34:10|42088.9|42068.9|42086.4|42066.4|42088.9|42068.9|42086.4|42066.4|22
1626708860000|2021-07-19 15:34:20|42078.9|42058.9|42073.9|42053.9|42078.9|42058.9|42071.4|42051.4|12
1626708870000|2021-07-19 15:34:30|42072.3|42052.3|42073.9|42053.9|42076.4|42056.4|42071.4|42051.4|13
1626708880000|2021-07-19 15:34:40|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|16
1626708890000|2021-07-19 15:34:50|42076.4|42056.4|42078.9|42058.9|42081.4|42061.4|42076.4|42056.4|26
1626708900000|2021-07-19 15:35:00|42081.4|42061.4|42076.4|42056.4|42081.4|42061.4|42076.4|42056.4|36
1626708910000|2021-07-19 15:35:10|42074.6|42054.6|42053.9|42033.9|42074.6|42054.6|42053.9|42033.9|53
1626708920000|2021-07-19 15:35:20|42051.4|42031.4|42046.4|42026.4|42051.4|42031.4|42046.4|42026.4|25
1626708930000|2021-07-19 15:35:30|42041.4|42021.4|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|43
1626708940000|2021-07-19 15:35:40|42039.8|42019.8|42041.4|42021.4|42041.4|42021.4|42039.8|42019.8|21
1626708950000|2021-07-19 15:35:50|42038.9|42018.9|42033.9|42013.9|42038.9|42018.9|42033.9|42013.9|12
1626708960000|2021-07-19 15:36:00|42032.3|42012.3|42031.4|42011.4|42033.9|42013.9|42028.9|42008.9|8
1626708970000|2021-07-19 15:36:10|42032.3|42012.3|42041.4|42021.4|42041.4|42021.4|42031.4|42011.4|22
1626708980000|2021-07-19 15:36:20|42039.8|42019.8|42036.4|42016.4|42039.8|42019.8|42036.4|42016.4|1
1626708990000|2021-07-19 15:36:30|42038|42018|42036.4|42016.4|42041.4|42021.4|42033.9|42013.9|25
1626709000000|2021-07-19 15:36:40|42031.4|42011.4|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|24
1626709010000|2021-07-19 15:36:50|42034.8|42014.8|42036.4|42016.4|42036.4|42016.4|42034.8|42014.8|33
1626709020000|2021-07-19 15:37:00|42039.6|42019.6|42046.4|42026.4|42051.4|42031.4|42039.6|42019.6|22
1626709030000|2021-07-19 15:37:10|42047.3|42027.3|42051.4|42031.4|42051.4|42031.4|42047.3|42027.3|10
1626709040000|2021-07-19 15:37:20|42053|42033|42056.4|42036.4|42059.8|42039.8|42053|42033|4
1626709050000|2021-07-19 15:37:30|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42058.9|42038.9|4
1626709060000|2021-07-19 15:37:40|42058|42038|42058|42038|42058|42038|42058|42038|2
1626709070000|2021-07-19 15:37:50|42058.9|42038.9|42053|42033|42058.9|42038.9|42053|42033|6
1626709080000|2021-07-19 15:38:00|42051.4|42031.4|42056.4|42036.4|42056.4|42036.4|42051.4|42031.4|6
1626709090000|2021-07-19 15:38:10|42053.9|42033.9|42051.4|42031.4|42056.4|42036.4|42051.4|42031.4|0
1626709100000|2021-07-19 15:38:20|42049.8|42029.8|42048.9|42028.9|42051.4|42031.4|42048.9|42028.9|15
1626709110000|2021-07-19 15:38:30|42046.4|42026.4|42048|42028|42048|42028|42046.4|42026.4|16
1626709120000|2021-07-19 15:38:40|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42046.4|42026.4|14
1626709130000|2021-07-19 15:38:50|42046.4|42026.4|42051.4|42031.4|42051.4|42031.4|42046.4|42026.4|14
1626709140000|2021-07-19 15:39:00|42049.8|42029.8|42051.4|42031.4|42051.4|42031.4|42049.8|42029.8|16
1626709150000|2021-07-19 15:39:10|42053|42033|42060.5|42040.5|42060.5|42040.5|42053|42033|12
1626709160000|2021-07-19 15:39:20|42061.4|42041.4|42071.4|42051.4|42071.4|42051.4|42061.4|42041.4|12
1626709170000|2021-07-19 15:39:30|42073.9|42053.9|42071.4|42051.4|42076.4|42056.4|42071.4|42051.4|7
1626709180000|2021-07-19 15:39:40|||||||||20
1626709190000|2021-07-19 15:39:50|42072.3|42052.3|42076.4|42056.4|42076.4|42056.4|42072.3|42052.3|25
1626709200000|2021-07-19 15:40:00|42078.9|42058.9|42071.4|42051.4|42081.4|42061.4|42071.4|42051.4|35
1626709210000|2021-07-19 15:40:10|42073.9|42053.9|42069.8|42049.8|42073.9|42053.9|42069.8|42049.8|10
1626709220000|2021-07-19 15:40:20|42070.5|42050.5|42075.5|42055.5|42075.5|42055.5|42070.5|42050.5|10
1626709230000|2021-07-19 15:40:30|42078|42058|42081.4|42061.4|42081.4|42061.4|42076.4|42056.4|3
1626709240000|2021-07-19 15:40:40|42083|42063|42084.8|42064.8|42084.8|42064.8|42082.3|42062.3|9
1626709250000|2021-07-19 15:40:50|42086.4|42066.4|42088|42068|42088|42068|42086.4|42066.4|12
1626709260000|2021-07-19 15:41:00|42086.4|42066.4|42091.4|42071.4|42091.4|42071.4|42081.4|42061.4|20
1626709270000|2021-07-19 15:41:10|42093|42073|42091.4|42071.4|42093|42073|42091.4|42071.4|0
1626709280000|2021-07-19 15:41:20|42093|42073|42100.5|42080.5|42100.5|42080.5|42093|42073|11
1626709290000|2021-07-19 15:41:30|42101.4|42081.4|42106.4|42086.4|42106.4|42086.4|42101.4|42081.4|4
1626709300000|2021-07-19 15:41:40|42111.4|42091.4|42111.4|42091.4|42113.9|42093.9|42111.4|42091.4|2
1626709310000|2021-07-19 15:41:50|42113.9|42093.9|42120.5|42100.5|42120.5|42100.5|42113.9|42093.9|11
1626709320000|2021-07-19 15:42:00|42122.1|42102.1|42123.9|42103.9|42133|42113|42122.1|42102.1|30
1626709330000|2021-07-19 15:42:10|42124.8|42104.8|42128.9|42108.9|42128.9|42108.9|42124.8|42104.8|3
1626709340000|2021-07-19 15:42:20|42130.5|42110.5|42136.4|42116.4|42136.4|42116.4|42130.5|42110.5|2
1626709350000|2021-07-19 15:42:30|42133.9|42113.9|42131.4|42111.4|42136.4|42116.4|42131.4|42111.4|8
1626709360000|2021-07-19 15:42:40|42133.9|42113.9|42131.4|42111.4|42136.4|42116.4|42131.4|42111.4|4
1626709370000|2021-07-19 15:42:50|42129.8|42109.8|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|3
1626709380000|2021-07-19 15:43:00|42128|42108|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|5
1626709390000|2021-07-19 15:43:10|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|10
1626709400000|2021-07-19 15:43:20|42118.9|42098.9|42116.4|42096.4|42118.9|42098.9|42116.4|42096.4|5
1626709410000|2021-07-19 15:43:30|42115.5|42095.5|42113.9|42093.9|42116.4|42096.4|42112.3|42092.3|5
1626709420000|2021-07-19 15:43:40|42111.4|42091.4|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|0
1626709430000|2021-07-19 15:43:50|42116.4|42096.4|42121.4|42101.4|42121.4|42101.4|42116.4|42096.4|11
1626709440000|2021-07-19 15:44:00|42123.9|42103.9|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|6
1626709450000|2021-07-19 15:44:10|42119.8|42099.8|42121.4|42101.4|42126.4|42106.4|42119.8|42099.8|6
1626709460000|2021-07-19 15:44:20|42123|42103|42123.9|42103.9|42124.8|42104.8|42123|42103|3
1626709470000|2021-07-19 15:44:30|42121.4|42101.4|42117.3|42097.3|42123.9|42103.9|42117.3|42097.3|6
1626709480000|2021-07-19 15:44:40|42115.6|42095.6|42121.4|42101.4|42121.4|42101.4|42114.8|42094.8|17
1626709490000|2021-07-19 15:44:50|42123|42103|42123.9|42103.9|42123.9|42103.9|42123|42103|9
1626709500000|2021-07-19 15:45:00|42122.3|42102.3|42128.9|42108.9|42128.9|42108.9|42122.3|42102.3|18
1626709510000|2021-07-19 15:45:10|42127.3|42107.3|42131.4|42111.4|42131.4|42111.4|42126.4|42106.4|9
1626709520000|2021-07-19 15:45:20|42133.9|42113.9|42138.1|42118.1|42143.9|42123.9|42133.9|42113.9|26
1626709530000|2021-07-19 15:45:30|42135.6|42115.6|42131.4|42111.4|42138.1|42118.1|42126.4|42106.4|16
1626709540000|2021-07-19 15:45:40|42130.5|42110.5|42121.4|42101.4|42130.5|42110.5|42121.4|42101.4|14
1626709550000|2021-07-19 15:45:50|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|1
1626709560000|2021-07-19 15:46:00|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42119.8|42099.8|2
1626709570000|2021-07-19 15:46:10|42118|42098|42111.4|42091.4|42118.9|42098.9|42111.4|42091.4|9
1626709580000|2021-07-19 15:46:20|42109.8|42089.8|42098|42078|42111.4|42091.4|42095.5|42075.5|8
1626709590000|2021-07-19 15:46:30|42096.4|42076.4|42088.9|42068.9|42096.4|42076.4|42088.9|42068.9|23
1626709600000|2021-07-19 15:46:40|42086.4|42066.4|42088|42068|42088.9|42068.9|42086.4|42066.4|11
1626709610000|2021-07-19 15:46:50|42084.8|42064.8|42078|42058|42084.8|42064.8|42075.5|42055.5|15
1626709620000|2021-07-19 15:47:00|42075.5|42055.5|42068.9|42048.9|42075.5|42055.5|42068|42048|15
1626709630000|2021-07-19 15:47:10|42071.4|42051.4|42088.9|42068.9|42092.3|42072.3|42071.4|42051.4|38
1626709640000|2021-07-19 15:47:20|42087.3|42067.3|42090.5|42070.5|42091.4|42071.4|42087.3|42067.3|17
1626709650000|2021-07-19 15:47:30|42088.9|42068.9|42088.9|42068.9|42091.4|42071.4|42087.3|42067.3|9
1626709660000|2021-07-19 15:47:40|42087.3|42067.3|42086.4|42066.4|42088.9|42068.9|42086.4|42066.4|13
1626709670000|2021-07-19 15:47:50|42083.9|42063.9|42076.4|42056.4|42083.9|42063.9|42076.4|42056.4|13
1626709680000|2021-07-19 15:48:00|42078.9|42058.9|42078.9|42058.9|42078.9|42058.9|42076.4|42056.4|25
1626709690000|2021-07-19 15:48:10|42081.4|42061.4|42083|42063|42083|42063|42078|42058|17
1626709700000|2021-07-19 15:48:20|42084.6|42064.6|42083|42063|42086.4|42066.4|42081.4|42061.4|7
1626709710000|2021-07-19 15:48:30|42086.4|42066.4|42086.4|42066.4|42088.9|42068.9|42086.4|42066.4|15
1626709720000|2021-07-19 15:48:40|42091.4|42071.4|42098.9|42078.9|42098.9|42078.9|42088|42068|31
1626709730000|2021-07-19 15:48:50|42103|42083|42106.4|42086.4|42106.4|42086.4|42103|42083|14
1626709740000|2021-07-19 15:49:00|42113.8|42093.8|42124.6|42104.6|42124.6|42104.6|42112.1|42092.1|33
1626709750000|2021-07-19 15:49:10|42125.5|42105.5|42124.8|42104.8|42128.9|42108.9|42123|42103|15
1626709760000|2021-07-19 15:49:20|42126.4|42106.4|42093.9|42073.9|42128.9|42108.9|42093.9|42073.9|53
1626709770000|2021-07-19 15:49:30|42096.4|42076.4|42104.6|42084.6|42104.6|42084.6|42096.4|42076.4|31
1626709780000|2021-07-19 15:49:40|42107.1|42087.1|42108|42088|42111.4|42091.4|42105.5|42085.5|29
1626709790000|2021-07-19 15:49:50|42111.4|42091.4|42108|42088|42111.4|42091.4|42106.4|42086.4|20
1626709800000|2021-07-19 15:50:00|42109.6|42089.6|42126.4|42106.4|42126.4|42106.4|42109.6|42089.6|18
1626709810000|2021-07-19 15:50:10|42128|42108|42126.4|42106.4|42128|42108|42123.9|42103.9|3
1626709820000|2021-07-19 15:50:20|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|4
1626709830000|2021-07-19 15:50:30|42123|42103|42123|42103|42123|42103|42123|42103|5
1626709840000|2021-07-19 15:50:40|42119.6|42099.6|42111.4|42091.4|42119.6|42099.6|42109.8|42089.8|4
1626709850000|2021-07-19 15:50:50|42108.9|42088.9|42113.9|42093.9|42113.9|42093.9|42108.9|42088.9|1
1626709860000|2021-07-19 15:51:00|42116.4|42096.4|42123.9|42103.9|42123.9|42103.9|42116.4|42096.4|8
1626709870000|2021-07-19 15:51:10|42126.4|42106.4|42133|42113|42133|42113|42126.4|42106.4|16
1626709880000|2021-07-19 15:51:20|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|0
1626709890000|2021-07-19 15:51:30|42133.9|42113.9|42131.4|42111.4|42133.9|42113.9|42129.8|42109.8|4
1626709900000|2021-07-19 15:51:40|42133.9|42113.9|42133.9|42113.9|42136.4|42116.4|42133.9|42113.9|9
1626709910000|2021-07-19 15:51:50|42132.3|42112.3|42131.4|42111.4|42133.9|42113.9|42131.4|42111.4|7
1626709920000|2021-07-19 15:52:00|42133.9|42113.9|42138.9|42118.9|42138.9|42118.9|42133.9|42113.9|10
1626709930000|2021-07-19 15:52:10|42141.4|42121.4|42143.9|42123.9|42143.9|42123.9|42141.4|42121.4|5
1626709940000|2021-07-19 15:52:20|42145.6|42125.6|42148.9|42128.9|42151.4|42131.4|42145.6|42125.6|16
1626709950000|2021-07-19 15:52:30|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|3
1626709960000|2021-07-19 15:52:40|42148.9|42128.9|42148.9|42128.9|42151.4|42131.4|42146.4|42126.4|3
1626709970000|2021-07-19 15:52:50|42150.5|42130.5|42146.4|42126.4|42150.5|42130.5|42146.4|42126.4|4
1626709980000|2021-07-19 15:53:00|42148.9|42128.9|42148.9|42128.9|42151.4|42131.4|42146.4|42126.4|4
1626709990000|2021-07-19 15:53:10|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|10
1626710000000|2021-07-19 15:53:20|42153|42133|42156.4|42136.4|42156.4|42136.4|42151.4|42131.4|25
1626710010000|2021-07-19 15:53:30|42158|42138|42153.9|42133.9|42158.9|42138.9|42153.9|42133.9|5
1626710020000|2021-07-19 15:53:40|42152.3|42132.3|42148|42128|42152.3|42132.3|42146.4|42126.4|12
1626710030000|2021-07-19 15:53:50|42149.6|42129.6|42151.4|42131.4|42153.9|42133.9|42148|42128|16
1626710040000|2021-07-19 15:54:00|42150.5|42130.5|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|1
1626710050000|2021-07-19 15:54:10|42148|42128|42141.4|42121.4|42148|42128|42141.4|42121.4|10
1626710060000|2021-07-19 15:54:20|42143.9|42123.9|42151.4|42131.4|42151.4|42131.4|42141.4|42121.4|5
1626710070000|2021-07-19 15:54:30|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|10
1626710080000|2021-07-19 15:54:40|42155.5|42135.5|42158.9|42138.9|42158.9|42138.9|42155.5|42135.5|6
1626710090000|2021-07-19 15:54:50|42160.5|42140.5|42161.4|42141.4|42163|42143|42160.5|42140.5|4
1626710100000|2021-07-19 15:55:00|42163|42143|42158|42138|42163|42143|42158|42138|5
1626710110000|2021-07-19 15:55:10|42158.9|42138.9|42158.9|42138.9|42161.4|42141.4|42158.9|42138.9|4
1626710120000|2021-07-19 15:55:20|42160.5|42140.5|42167.3|42147.3|42167.3|42147.3|42158.9|42138.9|15
1626710130000|2021-07-19 15:55:30|42169.8|42149.8|42166.4|42146.4|42169.8|42149.8|42166.4|42146.4|8
1626710140000|2021-07-19 15:55:40|42165.5|42145.5|42163.9|42143.9|42165.5|42145.5|42163.9|42143.9|3
1626710150000|2021-07-19 15:55:50|42165.5|42145.5|42164.8|42144.8|42165.5|42145.5|42164.8|42144.8|3
1626710160000|2021-07-19 15:56:00|42163.9|42143.9|42163.9|42143.9|42166.4|42146.4|42161.4|42141.4|13
1626710170000|2021-07-19 15:56:10|42166.4|42146.4|42168.9|42148.9|42168.9|42148.9|42161.4|42141.4|13
1626710180000|2021-07-19 15:56:20|42167.3|42147.3|42163.9|42143.9|42168.9|42148.9|42163|42143|5
1626710190000|2021-07-19 15:56:30|42161.4|42141.4|42166.4|42146.4|42166.4|42146.4|42161.4|42141.4|2
1626710200000|2021-07-19 15:56:40|42165.5|42145.5|42163.9|42143.9|42165.5|42145.5|42163.9|42143.9|3
1626710210000|2021-07-19 15:56:50|42161.4|42141.4|42166.4|42146.4|42166.4|42146.4|42161.4|42141.4|4
1626710220000|2021-07-19 15:57:00|42164.8|42144.8|42161.4|42141.4|42164.8|42144.8|42161.4|42141.4|6
1626710230000|2021-07-19 15:57:10|42163|42143|42161.4|42141.4|42163.9|42143.9|42161.4|42141.4|1
1626710240000|2021-07-19 15:57:20|42159.8|42139.8|42151.4|42131.4|42159.8|42139.8|42149.8|42129.8|12
1626710250000|2021-07-19 15:57:30|42148.9|42128.9|42146.4|42126.4|42148.9|42128.9|42142.3|42122.3|14
1626710260000|2021-07-19 15:57:40|42147.3|42127.3|42148.9|42128.9|42148.9|42128.9|42146.4|42126.4|19
1626710270000|2021-07-19 15:57:50|42146.4|42126.4|42138.9|42118.9|42146.4|42126.4|42138.9|42118.9|11
1626710280000|2021-07-19 15:58:00|42137.3|42117.3|42138.9|42118.9|42138.9|42118.9|42136.4|42116.4|2
1626710290000|2021-07-19 15:58:10|42136.4|42116.4|42141.4|42121.4|42141.4|42121.4|42136.4|42116.4|6
1626710300000|2021-07-19 15:58:20|42143|42123|42146.4|42126.4|42146.4|42126.4|42143|42123|2
1626710310000|2021-07-19 15:58:30|42148.9|42128.9|42153.9|42133.9|42156.4|42136.4|42148.9|42128.9|15
1626710320000|2021-07-19 15:58:40|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42154.8|42134.8|3
1626710330000|2021-07-19 15:58:50|42153.9|42133.9|42158.9|42138.9|42158.9|42138.9|42153.9|42133.9|4
1626710340000|2021-07-19 15:59:00|42161.4|42141.4|42161.4|42141.4|42166.4|42146.4|42161.4|42141.4|32
1626710350000|2021-07-19 15:59:10|||||||||2
1626710360000|2021-07-19 15:59:20|42166.4|42146.4|42163.9|42143.9|42166.4|42146.4|42161.4|42141.4|17
1626710370000|2021-07-19 15:59:30|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|2
1626710380000|2021-07-19 15:59:40|42163.9|42143.9|42161.4|42141.4|42163.9|42143.9|42161.4|42141.4|8
1626710390000|2021-07-19 15:59:50|42163.9|42143.9|42156.4|42136.4|42163.9|42143.9|42156.4|42136.4|27
1626710400000|2021-07-19 16:00:00|42153.9|42133.9|42151.4|42131.4|42153.9|42133.9|42148.9|42128.9|28
1626710410000|2021-07-19 16:00:10|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|42148.9|42128.9|14
1626710420000|2021-07-19 16:00:20|42152.3|42132.3|42151.4|42131.4|42152.3|42132.3|42151.4|42131.4|0
1626710430000|2021-07-19 16:00:30|42153|42133|42151.4|42131.4|42154.8|42134.8|42151.4|42131.4|5
1626710440000|2021-07-19 16:00:40|42152.3|42132.3|42151.4|42131.4|42153.9|42133.9|42151.4|42131.4|3
1626710450000|2021-07-19 16:00:50|42149.8|42129.8|42136.4|42116.4|42149.8|42129.8|42136.4|42116.4|14
1626710460000|2021-07-19 16:01:00|42133.9|42113.9|42131.4|42111.4|42136.4|42116.4|42131.4|42111.4|3
1626710470000|2021-07-19 16:01:10|42133|42113|42131.4|42111.4|42133|42113|42131.4|42111.4|3
1626710480000|2021-07-19 16:01:20|42128.9|42108.9|42128|42108|42130.5|42110.5|42127.3|42107.3|13
1626710490000|2021-07-19 16:01:30|42130.5|42110.5|42131.4|42111.4|42131.4|42111.4|42126.4|42106.4|3
1626710500000|2021-07-19 16:01:40|42133|42113|42136.4|42116.4|42136.4|42116.4|42133|42113|5
1626710510000|2021-07-19 16:01:50|42133.1|42113.1|42128.9|42108.9|42133.1|42113.1|42126.4|42106.4|18
1626710520000|2021-07-19 16:02:00|42129.8|42109.8|42128.9|42108.9|42130.5|42110.5|42127.3|42107.3|4
1626710530000|2021-07-19 16:02:10|42130.5|42110.5|42133.9|42113.9|42133.9|42113.9|42130.5|42110.5|6
1626710540000|2021-07-19 16:02:20|42132.3|42112.3|42128.9|42108.9|42132.3|42112.3|42128.9|42108.9|2
1626710550000|2021-07-19 16:02:30|42130.5|42110.5|42133.9|42113.9|42133.9|42113.9|42128.9|42108.9|19
1626710560000|2021-07-19 16:02:40|42131.4|42111.4|42136.4|42116.4|42136.4|42116.4|42131.4|42111.4|17
1626710570000|2021-07-19 16:02:50|42135.5|42115.5|42136.4|42116.4|42138.9|42118.9|42135.5|42115.5|1
1626710580000|2021-07-19 16:03:00|42138|42118|42128.9|42108.9|42138.9|42118.9|42128.9|42108.9|20
1626710590000|2021-07-19 16:03:10|42127.3|42107.3|42107.3|42087.3|42127.3|42107.3|42107.3|42087.3|13
1626710600000|2021-07-19 16:03:20|42105.6|42085.6|42103.9|42083.9|42105.6|42085.6|42102.3|42082.3|7
1626710610000|2021-07-19 16:03:30|42102.3|42082.3|42106.4|42086.4|42106.4|42086.4|42101.4|42081.4|1
1626710620000|2021-07-19 16:03:40|42108|42088|42108.9|42088.9|42108.9|42088.9|42108|42088|20
1626710630000|2021-07-19 16:03:50|||||||||6
1626710640000|2021-07-19 16:04:00|42106.4|42086.4|42111.4|42091.4|42111.4|42091.4|42106.4|42086.4|3
1626710650000|2021-07-19 16:04:10|42113|42093|42111.4|42091.4|42113.9|42093.9|42111.4|42091.4|1
1626710660000|2021-07-19 16:04:20|42109.8|42089.8|42114.8|42094.8|42114.8|42094.8|42108.9|42088.9|7
1626710670000|2021-07-19 16:04:30|42113.9|42093.9|42111.4|42091.4|42116.4|42096.4|42111.4|42091.4|5
1626710680000|2021-07-19 16:04:40|42113.9|42093.9|42111.4|42091.4|42116.4|42096.4|42111.4|42091.4|11
1626710690000|2021-07-19 16:04:50|42108.9|42088.9|42103.1|42083.1|42108.9|42088.9|42103.1|42083.1|4
1626710700000|2021-07-19 16:05:00|42104.8|42084.8|42105.5|42085.5|42105.6|42085.6|42102.3|42082.3|5
1626710710000|2021-07-19 16:05:10|42106.4|42086.4|42102.3|42082.3|42108.9|42088.9|42102.3|42082.3|36
1626710730000|2021-07-19 16:05:30|42101.4|42081.4|42098.9|42078.9|42102.3|42082.3|42098.9|42078.9|2
1626710740000|2021-07-19 16:05:40|42099.8|42079.8|42092.3|42072.3|42101.4|42081.4|42092.3|42072.3|3
1626710750000|2021-07-19 16:05:50|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|6
1626710760000|2021-07-19 16:06:00|42093|42073|42093.9|42073.9|42093.9|42073.9|42093|42073|7
1626710770000|2021-07-19 16:06:10|42092.3|42072.3|42091.4|42071.4|42092.3|42072.3|42091.4|42071.4|6
1626710780000|2021-07-19 16:06:20|42089.8|42069.8|42094.8|42074.8|42094.8|42074.8|42089.8|42069.8|5
1626710790000|2021-07-19 16:06:30|42096.4|42076.4|42100.5|42080.5|42101.4|42081.4|42096.4|42076.4|10
1626710800000|2021-07-19 16:06:40|42099.8|42079.8|42098.9|42078.9|42099.8|42079.8|42098.9|42078.9|0
1626710810000|2021-07-19 16:06:50|42099.8|42079.8|42103.9|42083.9|42103.9|42083.9|42099.8|42079.8|13
1626710820000|2021-07-19 16:07:00|42101.4|42081.4|42103.9|42083.9|42103.9|42083.9|42101.4|42081.4|3
1626710830000|2021-07-19 16:07:10|42103|42083|42103.9|42083.9|42103.9|42083.9|42101.4|42081.4|1
1626710840000|2021-07-19 16:07:20|42102.3|42082.3|42106.4|42086.4|42106.4|42086.4|42101.4|42081.4|0
1626710850000|2021-07-19 16:07:30|42108|42088|42108|42088|42108|42088|42108|42088|12
1626710860000|2021-07-19 16:07:40|42106.4|42086.4|42110.5|42090.5|42110.5|42090.5|42106.4|42086.4|7
1626710870000|2021-07-19 16:07:50|||||||||1
1626710880000|2021-07-19 16:08:00|42108.9|42088.9|42106.4|42086.4|42108.9|42088.9|42106.4|42086.4|2
1626710890000|2021-07-19 16:08:10|42107.3|42087.3|42110.5|42090.5|42110.5|42090.5|42107.3|42087.3|5
1626710900000|2021-07-19 16:08:20|||||||||6
1626710910000|2021-07-19 16:08:30|42108.9|42088.9|42110.5|42090.5|42110.5|42090.5|42107.3|42087.3|4
1626710920000|2021-07-19 16:08:40|42108.9|42088.9|42108.9|42088.9|42110.5|42090.5|42108.9|42088.9|1
1626710930000|2021-07-19 16:08:50|42110.5|42090.5|42111.4|42091.4|42111.4|42091.4|42110.5|42090.5|3
1626710940000|2021-07-19 16:09:00|||||||||5
1626710950000|2021-07-19 16:09:10|42109.8|42089.8|42111.4|42091.4|42111.4|42091.4|42109.8|42089.8|8
1626710960000|2021-07-19 16:09:20|42109.8|42089.8|42113.9|42093.9|42113.9|42093.9|42109.8|42089.8|5
1626710970000|2021-07-19 16:09:30|42114.8|42094.8|42118.9|42098.9|42118.9|42098.9|42114.8|42094.8|14
1626710980000|2021-07-19 16:09:40|||||||||5
1626710990000|2021-07-19 16:09:50|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|4
1626711000000|2021-07-19 16:10:00|42114.8|42094.8|42112.3|42092.3|42116.4|42096.4|42112.3|42092.3|5
1626711010000|2021-07-19 16:10:10|42114.8|42094.8|42116.4|42096.4|42116.4|42096.4|42114.8|42094.8|16
1626711020000|2021-07-19 16:10:20|42115.5|42095.5|42116.4|42096.4|42116.4|42096.4|42113|42093|5
1626711030000|2021-07-19 16:10:30|42113|42093|42116.4|42096.4|42116.4|42096.4|42113|42093|43
1626711040000|2021-07-19 16:10:40|42117.3|42097.3|42123.9|42103.9|42123.9|42103.9|42117.3|42097.3|9
1626711050000|2021-07-19 16:10:50|42124.8|42104.8|42129.8|42109.8|42129.8|42109.8|42124.8|42104.8|25
1626711060000|2021-07-19 16:11:00|42131.4|42111.4|42131.4|42111.4|42133.9|42113.9|42131.4|42111.4|24
1626711070000|2021-07-19 16:11:10|42127.3|42107.3|42126.4|42106.4|42127.3|42107.3|42123.9|42103.9|9
1626711080000|2021-07-19 16:11:20|42128|42108|42131.4|42111.4|42131.4|42111.4|42128|42108|1
1626711090000|2021-07-19 16:11:30|42139.6|42119.6|42143|42123|42146.4|42126.4|42139.6|42119.6|28
1626711100000|2021-07-19 16:11:40|42144.6|42124.6|42163.9|42143.9|42163.9|42143.9|42144.6|42124.6|32
1626711110000|2021-07-19 16:11:50|42166.4|42146.4|42161.4|42141.4|42166.4|42146.4|42158.9|42138.9|23
1626711120000|2021-07-19 16:12:00|42158.9|42138.9|42156.4|42136.4|42161.4|42141.4|42156.4|42136.4|10
1626711130000|2021-07-19 16:12:10|42158|42138|42150.5|42130.5|42158.9|42138.9|42150.5|42130.5|14
1626711140000|2021-07-19 16:12:20|42148.9|42128.9|42129.8|42109.8|42148.9|42128.9|42129.8|42109.8|12
1626711150000|2021-07-19 16:12:30|42128.9|42108.9|42131.4|42111.4|42131.4|42111.4|42128.9|42108.9|7
1626711160000|2021-07-19 16:12:40|42133|42113|42139.8|42119.8|42139.8|42119.8|42131.4|42111.4|7
1626711170000|2021-07-19 16:12:50|42143.9|42123.9|42141.4|42121.4|42143.9|42123.9|42139.8|42119.8|2
1626711180000|2021-07-19 16:13:00|42139.8|42119.8|42138.9|42118.9|42141.4|42121.4|42138.9|42118.9|2
1626711190000|2021-07-19 16:13:10|42141.4|42121.4|42138.9|42118.9|42141.4|42121.4|42138.9|42118.9|2
1626711210000|2021-07-19 16:13:30|42137.3|42117.3|42136.4|42116.4|42138.9|42118.9|42136.4|42116.4|2
1626711220000|2021-07-19 16:13:40|42137.3|42117.3|42138.9|42118.9|42138.9|42118.9|42137.3|42117.3|1
1626711230000|2021-07-19 16:13:50|42140.5|42120.5|42138.9|42118.9|42141.4|42121.4|42138.9|42118.9|2
1626711240000|2021-07-19 16:14:00|42137.3|42117.3|42141.4|42121.4|42141.4|42121.4|42136.4|42116.4|7
1626711250000|2021-07-19 16:14:10|42143.9|42123.9|42146.4|42126.4|42146.4|42126.4|42143.9|42123.9|1
1626711260000|2021-07-19 16:14:20|42147.3|42127.3|42148.9|42128.9|42148.9|42128.9|42147.3|42127.3|10
1626711270000|2021-07-19 16:14:30|42147.3|42127.3|42151.4|42131.4|42151.4|42131.4|42146.4|42126.4|4
1626711280000|2021-07-19 16:14:40|42146.4|42126.4|42140.6|42120.6|42148.9|42128.9|42138.1|42118.1|9
1626711290000|2021-07-19 16:14:50|42139|42119|42137.3|42117.3|42140.6|42120.6|42137.3|42117.3|4
1626711300000|2021-07-19 16:15:00|42132.3|42112.3|42131.4|42111.4|42132.3|42112.3|42131.4|42111.4|6
1626711310000|2021-07-19 16:15:10|42133.9|42113.9|42131.4|42111.4|42136.4|42116.4|42131.4|42111.4|32
1626711320000|2021-07-19 16:15:20|42133|42113|42135.5|42115.5|42135.5|42115.5|42131.4|42111.4|6
1626711330000|2021-07-19 16:15:30|42138.9|42118.9|42145.5|42125.5|42145.5|42125.5|42138.9|42118.9|36
1626711340000|2021-07-19 16:15:40|42146.4|42126.4|42148.9|42128.9|42148.9|42128.9|42146.4|42126.4|12
1626711350000|2021-07-19 16:15:50|42148|42128|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|5
1626711360000|2021-07-19 16:16:00|42144.8|42124.8|42146.4|42126.4|42146.4|42126.4|42144.8|42124.8|4
1626711370000|2021-07-19 16:16:10|||||||||3
1626711380000|2021-07-19 16:16:20|42143.1|42123.1|42142.3|42122.3|42143.1|42123.1|42142.3|42122.3|7
1626711390000|2021-07-19 16:16:30|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|8
1626711400000|2021-07-19 16:16:40|42138.9|42118.9|42145.5|42125.5|42145.5|42125.5|42138.9|42118.9|9
1626711410000|2021-07-19 16:16:50|42148.9|42128.9|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|1
1626711420000|2021-07-19 16:17:00|||||||||1
1626711430000|2021-07-19 16:17:10|42144.8|42124.8|42146.4|42126.4|42146.4|42126.4|42142.3|42122.3|3
1626711440000|2021-07-19 16:17:20|42144.8|42124.8|42140.6|42120.6|42144.8|42124.8|42140.6|42120.6|4
1626711450000|2021-07-19 16:17:30|42142.3|42122.3|42148.9|42128.9|42148.9|42128.9|42142.3|42122.3|5
1626711460000|2021-07-19 16:17:40|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|10
1626711470000|2021-07-19 16:17:50|42147.2|42127.2|42146.4|42126.4|42147.2|42127.2|42146.4|42126.4|1
1626711480000|2021-07-19 16:18:00|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|4
1626711490000|2021-07-19 16:18:10|42143.1|42123.1|42134.7|42114.7|42143.1|42123.1|42134.7|42114.7|13
1626711500000|2021-07-19 16:18:20|42136.4|42116.4|42133.9|42113.9|42136.4|42116.4|42132.2|42112.2|13
1626711510000|2021-07-19 16:18:30|42133|42113|42133.9|42113.9|42133.9|42113.9|42133|42113|2
1626711520000|2021-07-19 16:18:40|42136.4|42116.4|42133.9|42113.9|42136.4|42116.4|42133.9|42113.9|5
1626711530000|2021-07-19 16:18:50|42135.5|42115.5|42136.4|42116.4|42136.4|42116.4|42135.5|42115.5|5
1626711540000|2021-07-19 16:19:00|42133.9|42113.9|42131.4|42111.4|42136.4|42116.4|42131.4|42111.4|3
1626711550000|2021-07-19 16:19:10|42128.9|42108.9|42121.4|42101.4|42128.9|42108.9|42121.4|42101.4|5
1626711560000|2021-07-19 16:19:20|42118.9|42098.9|42121.4|42101.4|42121.4|42101.4|42118.9|42098.9|5
1626711570000|2021-07-19 16:19:30|42123.9|42103.9|42123.9|42103.9|42126.4|42106.4|42123.9|42103.9|3
1626711580000|2021-07-19 16:19:40|42125.5|42105.5|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|2
1626711590000|2021-07-19 16:19:50|42123|42103|42122.2|42102.2|42124.7|42104.7|42122.2|42102.2|2
1626711600000|2021-07-19 16:20:00|42121.4|42101.4|42123.9|42103.9|42123.9|42103.9|42121.4|42101.4|4
1626711610000|2021-07-19 16:20:10|42122.2|42102.2|42121.4|42101.4|42124.7|42104.7|42121.4|42101.4|5
1626711620000|2021-07-19 16:20:20|42123.9|42103.9|42126.4|42106.4|42126.4|42106.4|42123.9|42103.9|4
1626711630000|2021-07-19 16:20:30|42125.5|42105.5|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|5
1626711640000|2021-07-19 16:20:40|42123|42103|42123.9|42103.9|42124.7|42104.7|42123|42103|3
1626711650000|2021-07-19 16:20:50|42126.4|42106.4|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|6
1626711660000|2021-07-19 16:21:00|42123.9|42103.9|42121.4|42101.4|42124.7|42104.7|42121.4|42101.4|3
1626711670000|2021-07-19 16:21:10|42123.9|42103.9|42124.7|42104.7|42126.4|42106.4|42121.4|42101.4|9
1626711680000|2021-07-19 16:21:20|42123.9|42103.9|42121.4|42101.4|42124.7|42104.7|42121.4|42101.4|3
1626711690000|2021-07-19 16:21:30|42116.4|42096.4|42105.5|42085.5|42116.4|42096.4|42105.5|42085.5|27
1626711700000|2021-07-19 16:21:40|42106.4|42086.4|42103.9|42083.9|42106.4|42086.4|42103.9|42083.9|2
1626711710000|2021-07-19 16:21:50|42106.4|42086.4|42101.4|42081.4|42108.9|42088.9|42101.4|42081.4|19
1626711720000|2021-07-19 16:22:00|42103.9|42083.9|42106.4|42086.4|42106.4|42086.4|42103.9|42083.9|8
1626711730000|2021-07-19 16:22:10|42108|42088|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|2
1626711740000|2021-07-19 16:22:20|42111.4|42091.4|42111.4|42091.4|42111.4|42091.4|42111.4|42091.4|9
1626711750000|2021-07-19 16:22:30|42108.9|42088.9|42106.4|42086.4|42108.9|42088.9|42106.4|42086.4|6
1626711770000|2021-07-19 16:22:50|||||||||5
1626711790000|2021-07-19 16:23:10|42104.7|42084.7|42103.9|42083.9|42104.7|42084.7|42103.9|42083.9|3
1626711800000|2021-07-19 16:23:20|42104.7|42084.7|42103.9|42083.9|42104.7|42084.7|42103.1|42083.1|9
1626711810000|2021-07-19 16:23:30|42105.5|42085.5|42108.9|42088.9|42108.9|42088.9|42104.7|42084.7|5
1626711820000|2021-07-19 16:23:40|42109.7|42089.7|42109.7|42089.7|42111.4|42091.4|42109.7|42089.7|1
1626711830000|2021-07-19 16:23:50|42111.4|42091.4|42109.7|42089.7|42111.4|42091.4|42109.7|42089.7|1
1626711840000|2021-07-19 16:24:00|42108.1|42088.1|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|5
1626711850000|2021-07-19 16:24:10|42108|42088|42106.4|42086.4|42108.9|42088.9|42106.4|42086.4|1
1626711860000|2021-07-19 16:24:20|42104.7|42084.7|42103.1|42083.1|42104.7|42084.7|42103.1|42083.1|5
1626711870000|2021-07-19 16:24:30|42100.6|42080.6|42095.6|42075.6|42100.6|42080.6|42095.6|42075.6|11
1626711880000|2021-07-19 16:24:40|42097.2|42077.2|42095.6|42075.6|42097.2|42077.2|42095.6|42075.6|1
1626711890000|2021-07-19 16:24:50|42094.7|42074.7|42095.6|42075.6|42097.2|42077.2|42094.7|42074.7|3
1626711900000|2021-07-19 16:25:00|42097.2|42077.2|42099.7|42079.7|42099.7|42079.7|42095.6|42075.6|9
1626711910000|2021-07-19 16:25:10|42098.1|42078.1|42101.4|42081.4|42101.4|42081.4|42097.2|42077.2|4
1626711920000|2021-07-19 16:25:20|42103|42083|42103|42083|42103|42083|42103|42083|8
1626711930000|2021-07-19 16:25:30|42105.5|42085.5|42106.4|42086.4|42106.4|42086.4|42105.5|42085.5|6
1626711940000|2021-07-19 16:25:40|||||||||5
1626711950000|2021-07-19 16:25:50|42104.7|42084.7|42106.4|42086.4|42106.4|42086.4|42104.7|42084.7|0
1626711960000|2021-07-19 16:26:00|42104.7|42084.7|42101.4|42081.4|42104.7|42084.7|42101.4|42081.4|7
1626711970000|2021-07-19 16:26:10|42099.7|42079.7|42101.4|42081.4|42101.4|42081.4|42097.2|42077.2|4
1626711980000|2021-07-19 16:26:20|42097.2|42077.2|42095.6|42075.6|42099.7|42079.7|42095.6|42075.6|3
1626711990000|2021-07-19 16:26:30|42097.2|42077.2|42095.6|42075.6|42097.2|42077.2|42094.7|42074.7|2
1626712000000|2021-07-19 16:26:40|42097.2|42077.2|42095.6|42075.6|42097.2|42077.2|42094.7|42074.7|3
1626712010000|2021-07-19 16:26:50|42097.2|42077.2|42094.7|42074.7|42097.2|42077.2|42094.7|42074.7|1
1626712020000|2021-07-19 16:27:00|42095.6|42075.6|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|4
1626712030000|2021-07-19 16:27:10|42095.6|42075.6|42083.9|42063.9|42095.6|42075.6|42083.9|42063.9|35
1626712040000|2021-07-19 16:27:20|42084.7|42064.7|42086.4|42066.4|42086.4|42066.4|42084.7|42064.7|11
1626712060000|2021-07-19 16:27:40|42088.9|42068.9|42095.5|42075.5|42098|42078|42088.9|42068.9|4
1626712070000|2021-07-19 16:27:50|42093.9|42073.9|42091.4|42071.4|42093.9|42073.9|42091.4|42071.4|4
1626712080000|2021-07-19 16:28:00|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|2
1626712090000|2021-07-19 16:28:10|42093.1|42073.1|42091.4|42071.4|42094.7|42074.7|42091.4|42071.4|6
1626712100000|2021-07-19 16:28:20|42088.9|42068.9|42092.2|42072.2|42092.2|42072.2|42088.9|42068.9|8
1626712140000|2021-07-19 16:29:00|42093.1|42073.1|42094.7|42074.7|42094.7|42074.7|42093.1|42073.1|5
1626712150000|2021-07-19 16:29:10|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|8
1626712160000|2021-07-19 16:29:20|42098|42078|42096.4|42076.4|42098|42078|42096.4|42076.4|0
1626712170000|2021-07-19 16:29:30|42093.1|42073.1|42092.2|42072.2|42093.1|42073.1|42092.2|42072.2|11
1626712180000|2021-07-19 16:29:40|42093.9|42073.9|42098.9|42078.9|42098.9|42078.9|42093.9|42073.9|20
1626712190000|2021-07-19 16:29:50|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|7
1626712200000|2021-07-19 16:30:00|42099.7|42079.7|42096.4|42076.4|42099.7|42079.7|42096.4|42076.4|1
1626712210000|2021-07-19 16:30:10|42099.6|42079.6|42098.9|42078.9|42101.4|42081.4|42096.4|42076.4|12
1626712220000|2021-07-19 16:30:20|42100.5|42080.5|42101.4|42081.4|42101.4|42081.4|42098.9|42078.9|1
1626712230000|2021-07-19 16:30:30|42099.7|42079.7|42096.4|42076.4|42099.7|42079.7|42094.7|42074.7|4
1626712240000|2021-07-19 16:30:40|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|10
1626712250000|2021-07-19 16:30:50|42096.4|42076.4|42093.9|42073.9|42097.2|42077.2|42093.9|42073.9|5
1626712260000|2021-07-19 16:31:00|42092.2|42072.2|42096.4|42076.4|42096.4|42076.4|42092.2|42072.2|5
1626712270000|2021-07-19 16:31:10|||||||||5
1626712280000|2021-07-19 16:31:20|42093.9|42073.9|42087.2|42067.2|42093.9|42073.9|42087.2|42067.2|23
1626712290000|2021-07-19 16:31:30|42086.4|42066.4|42086.4|42066.4|42088.9|42068.9|42084.7|42064.7|9
1626712300000|2021-07-19 16:31:40|42084.7|42064.7|42086.4|42066.4|42088.9|42068.9|42084.7|42064.7|5
1626712310000|2021-07-19 16:31:50|42084.7|42064.7|42086.4|42066.4|42086.4|42066.4|42083.9|42063.9|2
1626712320000|2021-07-19 16:32:00|42084.7|42064.7|42074.7|42054.7|42084.7|42064.7|42074.7|42054.7|29
1626712330000|2021-07-19 16:32:10|||||||||4
1626712340000|2021-07-19 16:32:20|||||||||3
1626712350000|2021-07-19 16:32:30|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|12
1626712360000|2021-07-19 16:32:40|42073|42053|42076.4|42056.4|42076.4|42056.4|42071.4|42051.4|3
1626712370000|2021-07-19 16:32:50|42074.7|42054.7|42072.2|42052.2|42076.4|42056.4|42072.2|42052.2|9
1626712390000|2021-07-19 16:33:10|42071.4|42051.4|42064.7|42044.7|42071.4|42051.4|42064.7|42044.7|19
1626712400000|2021-07-19 16:33:20|42061.4|42041.4|42058|42038|42061.4|42041.4|42058|42038|10
1626712410000|2021-07-19 16:33:30|42058.9|42038.9|42056.4|42036.4|42058.9|42038.9|42056.4|42036.4|17
1626712420000|2021-07-19 16:33:40|||||||||4
1626712430000|2021-07-19 16:33:50|||||||||1
1626712440000|2021-07-19 16:34:00|42053.1|42033.1|42051.4|42031.4|42053.1|42033.1|42051.4|42031.4|11
1626712450000|2021-07-19 16:34:10|||||||||3
1626712460000|2021-07-19 16:34:20|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|10
1626712470000|2021-07-19 16:34:30|42052.2|42032.2|42051.4|42031.4|42053.9|42033.9|42051.4|42031.4|2
1626712480000|2021-07-19 16:34:40|||||||||3
1626712500000|2021-07-19 16:35:00|||||||||5
1626712510000|2021-07-19 16:35:10|||||||||10
1626712520000|2021-07-19 16:35:20|42053|42033|42055.5|42035.5|42055.5|42035.5|42053|42033|18
1626712530000|2021-07-19 16:35:30|42056.4|42036.4|42061.4|42041.4|42061.4|42041.4|42056.4|42036.4|6
1626712540000|2021-07-19 16:35:40|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|3
1626712550000|2021-07-19 16:35:50|42059.7|42039.7|42058.9|42038.9|42059.7|42039.7|42058.9|42038.9|2
1626712560000|2021-07-19 16:36:00|42056.4|42036.4|42058.9|42038.9|42058.9|42038.9|42056.4|42036.4|3
1626712570000|2021-07-19 16:36:10|42056.4|42036.4|42058|42038|42058|42038|42056.4|42036.4|1
1626712580000|2021-07-19 16:36:20|42058.9|42038.9|42058.9|42038.9|42061.4|42041.4|42058.9|42038.9|4
1626712590000|2021-07-19 16:36:30|42059.7|42039.7|42058.9|42038.9|42059.7|42039.7|42058.9|42038.9|0
1626712600000|2021-07-19 16:36:40|42059.7|42039.7|42057.2|42037.2|42061.4|42041.4|42057.2|42037.2|7
1626712610000|2021-07-19 16:36:50|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|1
1626712620000|2021-07-19 16:37:00|42058|42038|42058.9|42038.9|42058.9|42038.9|42056.4|42036.4|10
1626712630000|2021-07-19 16:37:10|42059.7|42039.7|42061.4|42041.4|42061.4|42041.4|42059.7|42039.7|1
1626712640000|2021-07-19 16:37:20|42058.1|42038.1|42061.4|42041.4|42061.4|42041.4|42057.2|42037.2|2
1626712650000|2021-07-19 16:37:30|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|1
1626712660000|2021-07-19 16:37:40|42058.1|42038.1|42056.4|42036.4|42059.7|42039.7|42056.4|42036.4|1
1626712680000|2021-07-19 16:38:00|||||||||7
1626712690000|2021-07-19 16:38:10|||||||||3
1626712700000|2021-07-19 16:38:20|42054.7|42034.7|42055.5|42035.5|42056.4|42036.4|42054.7|42034.7|2
1626712710000|2021-07-19 16:38:30|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|42056.4|42036.4|26
1626712720000|2021-07-19 16:38:40|||||||||3
1626712730000|2021-07-19 16:38:50|42055.5|42035.5|42053.9|42033.9|42056.4|42036.4|42053.9|42033.9|3
1626712740000|2021-07-19 16:39:00|42051.4|42031.4|42043.9|42023.9|42051.4|42031.4|42042.2|42022.2|29
1626712750000|2021-07-19 16:39:10|42044.7|42024.7|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|2
1626712760000|2021-07-19 16:39:20|||||||||4
1626712770000|2021-07-19 16:39:30|42043|42023|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|8
1626712780000|2021-07-19 16:39:40|42046.4|42026.4|42043|42023|42046.4|42026.4|42043|42023|18
1626712790000|2021-07-19 16:39:50|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|5
1626712800000|2021-07-19 16:40:00|||||||||3
1626712810000|2021-07-19 16:40:10|42043|42023|42044.7|42024.7|42044.7|42024.7|42043|42023|5
1626712820000|2021-07-19 16:40:20|42043.1|42023.1|42041.4|42021.4|42043.1|42023.1|42041.4|42021.4|7
1626712830000|2021-07-19 16:40:30|||||||||2
1626712840000|2021-07-19 16:40:40|||||||||15
1626712850000|2021-07-19 16:40:50|||||||||6
1626712860000|2021-07-19 16:41:00|42039.7|42019.7|42041.4|42021.4|42042.2|42022.2|42039.7|42019.7|7
1626712870000|2021-07-19 16:41:10|42045.5|42025.5|42041.4|42021.4|42045.5|42025.5|42041.4|42021.4|4
1626712880000|2021-07-19 16:41:20|42043.9|42023.9|42039.7|42019.7|42043.9|42023.9|42039.7|42019.7|11
1626712890000|2021-07-19 16:41:30|42038.9|42018.9|42035.6|42015.6|42039.7|42019.7|42035.6|42015.6|4
1626712900000|2021-07-19 16:41:40|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|18
1626712910000|2021-07-19 16:41:50|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|3
1626712920000|2021-07-19 16:42:00|42033.1|42013.1|42023.9|42003.9|42035.6|42015.6|42023.9|42003.9|29
1626712930000|2021-07-19 16:42:10|42022.2|42002.2|42026.4|42006.4|42029.7|42009.7|42020.6|42000.6|29
1626712940000|2021-07-19 16:42:20|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|5
1626712950000|2021-07-19 16:42:30|42023|42003|42021.4|42001.4|42023|42003|42021.4|42001.4|14
1626712960000|2021-07-19 16:42:40|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|21
1626712970000|2021-07-19 16:42:50|42012.2|41992.2|42011.4|41991.4|42012.2|41992.2|42008.9|41988.9|28
1626712980000|2021-07-19 16:43:00|42013|41993|42016.4|41996.4|42016.4|41996.4|42013|41993|12
1626712990000|2021-07-19 16:43:10|||||||||7
1626713000000|2021-07-19 16:43:20|||||||||4
1626713010000|2021-07-19 16:43:30|42013.9|41993.9|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|7
1626713020000|2021-07-19 16:43:40|42012.2|41992.2|42015.5|41995.5|42015.5|41995.5|42011.4|41991.4|20
1626713030000|2021-07-19 16:43:50|42013.9|41993.9|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|10
1626713040000|2021-07-19 16:44:00|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|42013.9|41993.9|36
1626713050000|2021-07-19 16:44:10|42016.4|41996.4|42020.5|42000.5|42020.5|42000.5|42016.4|41996.4|17
1626713060000|2021-07-19 16:44:20|42019.6|41999.6|42020.5|42000.5|42020.5|42000.5|42016.4|41996.4|9
1626713070000|2021-07-19 16:44:30|42018|41998|42012.2|41992.2|42018|41998|42010.6|41990.6|25
1626713080000|2021-07-19 16:44:40|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|16
1626713090000|2021-07-19 16:44:50|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|0
1626713100000|2021-07-19 16:45:00|42014.7|41994.7|42016.4|41996.4|42016.4|41996.4|42013.1|41993.1|15
1626713110000|2021-07-19 16:45:10|||||||||4
1626713120000|2021-07-19 16:45:20|42015.5|41995.5|41996.4|41976.4|42015.5|41995.5|41996.4|41976.4|29
1626713130000|2021-07-19 16:45:30|41998|41978|41991.4|41971.4|42001.4|41981.4|41991.4|41971.4|35
1626713140000|2021-07-19 16:45:40|||||||||18
1626713150000|2021-07-19 16:45:50|41996.4|41976.4|41996.4|41976.4|41998|41978|41996.4|41976.4|12
1626713160000|2021-07-19 16:46:00|41998.9|41978.9|42006.4|41986.4|42006.4|41986.4|41998.9|41978.9|24
1626713170000|2021-07-19 16:46:10|42008.9|41988.9|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|17
1626713180000|2021-07-19 16:46:20|42015.5|41995.5|42022.2|42002.2|42023|42003|42015.5|41995.5|12
1626713190000|2021-07-19 16:46:30|42021.4|42001.4|42026.4|42006.4|42026.4|42006.4|42021.4|42001.4|3
1626713200000|2021-07-19 16:46:40|42024.7|42004.7|42021.4|42001.4|42024.7|42004.7|42021.4|42001.4|15
1626713210000|2021-07-19 16:46:50|42023|42003|42023.9|42003.9|42026.4|42006.4|42018.9|41998.9|4
1626713220000|2021-07-19 16:47:00|42026.4|42006.4|42029.7|42009.7|42029.7|42009.7|42026.4|42006.4|12
1626713230000|2021-07-19 16:47:10|42026.4|42006.4|42026.4|42006.4|42027.2|42007.2|42026.4|42006.4|4
1626713240000|2021-07-19 16:47:20|42024.7|42004.7|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|4
1626713250000|2021-07-19 16:47:30|42022.2|42002.2|42023.9|42003.9|42023.9|42003.9|42022.2|42002.2|0
1626713260000|2021-07-19 16:47:40|42022.2|42002.2|42021.4|42001.4|42022.2|42002.2|42021.4|42001.4|21
1626713270000|2021-07-19 16:47:50|42023|42003|42025.5|42005.5|42025.5|42005.5|42023|42003|4
1626713280000|2021-07-19 16:48:00|42026.4|42006.4|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|10
1626713290000|2021-07-19 16:48:10|42029.7|42009.7|42026.4|42006.4|42029.7|42009.7|42026.4|42006.4|4
1626713300000|2021-07-19 16:48:20|42028.9|42008.9|42028.9|42008.9|42031.4|42011.4|42026.4|42006.4|1
1626713310000|2021-07-19 16:48:30|42031.4|42011.4|42033.9|42013.9|42033.9|42013.9|42031.4|42011.4|2
1626713320000|2021-07-19 16:48:40|42032.2|42012.2|42035.5|42015.5|42035.5|42015.5|42031.4|42011.4|16
1626713330000|2021-07-19 16:48:50|42036.4|42016.4|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|13
1626713340000|2021-07-19 16:49:00|42033.9|42013.9|42033.9|42013.9|42036.4|42016.4|42033|42013|10
1626713350000|2021-07-19 16:49:10|42031.4|42011.4|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|3
1626713360000|2021-07-19 16:49:20|42038|42018|42038.9|42018.9|42038.9|42018.9|42038|42018|11
1626713370000|2021-07-19 16:49:30|42039.7|42019.7|42041.4|42021.4|42041.4|42021.4|42039.7|42019.7|3
1626713380000|2021-07-19 16:49:40|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|1
1626713390000|2021-07-19 16:49:50|||||||||10
1626713400000|2021-07-19 16:50:00|42033.9|42013.9|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|11
1626713410000|2021-07-19 16:50:10|42038|42018|42037.2|42017.2|42038.9|42018.9|42036.4|42016.4|7
1626713420000|2021-07-19 16:50:20|42036.4|42016.4|42031.4|42011.4|42038.9|42018.9|42031.4|42011.4|12
1626713430000|2021-07-19 16:50:30|42029.7|42009.7|42021.4|42001.4|42029.7|42009.7|42021.4|42001.4|2
1626713440000|2021-07-19 16:50:40|42018.9|41998.9|42009.7|41989.7|42018.9|41998.9|42009.7|41989.7|25
1626713450000|2021-07-19 16:50:50|42008.1|41988.1|42006.4|41986.4|42008.1|41988.1|42003.9|41983.9|25
1626713460000|2021-07-19 16:51:00|42004.7|41984.7|42008|41988|42008|41988|41996.4|41976.4|22
1626713470000|2021-07-19 16:51:10|42008.9|41988.9|42009.7|41989.7|42013|41993|42008.9|41988.9|6
1626713480000|2021-07-19 16:51:20|42008.9|41988.9|42008.9|41988.9|42011.4|41991.4|42008.9|41988.9|9
1626713490000|2021-07-19 16:51:30|42007.2|41987.2|42006.4|41986.4|42008.9|41988.9|42006.4|41986.4|6
1626713500000|2021-07-19 16:51:40|42008|41988|42021.4|42001.4|42021.4|42001.4|42008|41988|15
1626713510000|2021-07-19 16:51:50|42023|42003|42023.9|42003.9|42026.4|42006.4|42021.4|42001.4|8
1626713520000|2021-07-19 16:52:00|42025.5|42005.5|42026.4|42006.4|42026.4|42006.4|42023.9|42003.9|2
1626713530000|2021-07-19 16:52:10|42028.9|42008.9|42021.4|42001.4|42028.9|42008.9|42021.4|42001.4|19
1626713540000|2021-07-19 16:52:20|42018.9|41998.9|42022.2|42002.2|42022.2|42002.2|42018.9|41998.9|27
1626713550000|2021-07-19 16:52:30|42024|42004|42040.5|42020.5|42040.5|42020.5|42024|42004|36
1626713560000|2021-07-19 16:52:40|42041.4|42021.4|42041.4|42021.4|42042.2|42022.2|42038.9|42018.9|12
1626713570000|2021-07-19 16:52:50|42038.9|42018.9|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|6
1626713580000|2021-07-19 16:53:00|42042.2|42022.2|42046.4|42026.4|42046.4|42026.4|42042.2|42022.2|8
1626713590000|2021-07-19 16:53:10|42048|42028|42046.4|42026.4|42048|42028|42046.4|42026.4|3
1626713600000|2021-07-19 16:53:20|42048|42028|42048|42028|42048|42028|42046.4|42026.4|8
1626713610000|2021-07-19 16:53:30|42050.5|42030.5|42048.9|42028.9|42051.4|42031.4|42048.9|42028.9|13
1626713620000|2021-07-19 16:53:40|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42046.4|42026.4|6
1626713630000|2021-07-19 16:53:50|42053.9|42033.9|42056.4|42036.4|42056.4|42036.4|42053.9|42033.9|16
1626713640000|2021-07-19 16:54:00|42058|42038|42048.9|42028.9|42058|42038|42048.9|42028.9|8
1626713650000|2021-07-19 16:54:10|42047.2|42027.2|42042.1|42022.1|42047.2|42027.2|42042.1|42022.1|10
1626713660000|2021-07-19 16:54:20|42043|42023|42045.5|42025.5|42045.5|42025.5|42040.5|42020.5|7
1626713670000|2021-07-19 16:54:30|42043|42023|42049.7|42029.7|42049.7|42029.7|42043|42023|3
1626713680000|2021-07-19 16:54:40|42048.1|42028.1|42047.2|42027.2|42048.1|42028.1|42047.2|42027.2|10
1626713690000|2021-07-19 16:54:50|||||||||3
1626713700000|2021-07-19 16:55:00|42045.5|42025.5|42041.4|42021.4|42045.5|42025.5|42041.4|42021.4|9
1626713710000|2021-07-19 16:55:10|42043|42023|42041.4|42021.4|42043|42023|42041.4|42021.4|8
1626713720000|2021-07-19 16:55:20|42043.9|42023.9|42046.4|42026.4|42046.4|42026.4|42043.9|42023.9|9
1626713730000|2021-07-19 16:55:30|42043.1|42023.1|42046.4|42026.4|42046.4|42026.4|42041.4|42021.4|16
1626713740000|2021-07-19 16:55:40|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|10
1626713750000|2021-07-19 16:55:50|42045.5|42025.5|42043.9|42023.9|42045.5|42025.5|42042.2|42022.2|11
1626713760000|2021-07-19 16:56:00|42045.5|42025.5|42028.9|42008.9|42045.5|42025.5|42028.9|42008.9|12
1626713770000|2021-07-19 16:56:10|42027.2|42007.2|42024.7|42004.7|42027.2|42007.2|42024.7|42004.7|9
1626713780000|2021-07-19 16:56:20|42026.4|42006.4|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|9
1626713790000|2021-07-19 16:56:30|42021.4|42001.4|42021.4|42001.4|42023|42003|42021.4|42001.4|13
1626713800000|2021-07-19 16:56:40|42023|42003|42025.5|42005.5|42025.5|42005.5|42023|42003|75
1626713810000|2021-07-19 16:56:50|42026.4|42006.4|42034.6|42014.6|42036.2|42016.2|42025.5|42005.5|18
1626713820000|2021-07-19 16:57:00|42036.2|42016.2|42039.6|42019.6|42039.6|42019.6|42034.6|42014.6|4
1626713830000|2021-07-19 16:57:10|42037.1|42017.1|42039.6|42019.6|42040.5|42020.5|42034.6|42014.6|10
1626713840000|2021-07-19 16:57:20|42041.2|42021.2|42041.2|42021.2|42044.6|42024.6|42041.2|42021.2|5
1626713850000|2021-07-19 16:57:30|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|7
1626713860000|2021-07-19 16:57:40|42040.5|42020.5|42043|42023|42043|42023|42040.5|42020.5|21
1626713870000|2021-07-19 16:57:50|42044.6|42024.6|42044.6|42024.6|42045.5|42025.5|42044.6|42024.6|8
1626713880000|2021-07-19 16:58:00|42047.1|42027.1|42038.7|42018.7|42047.1|42027.1|42038.7|42018.7|12
1626713890000|2021-07-19 16:58:10|42037.9|42017.9|42038.7|42018.7|42038.7|42018.7|42036.2|42016.2|14
1626713900000|2021-07-19 16:58:20|42042.1|42022.1|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|23
1626713910000|2021-07-19 16:58:30|42043|42023|42044.6|42024.6|42044.6|42024.6|42043|42023|18
1626713920000|2021-07-19 16:58:40|42047.1|42027.1|42049.6|42029.6|42049.6|42029.6|42044.6|42024.6|20
1626713930000|2021-07-19 16:58:50|42045.5|42025.5|42044.6|42024.6|42045.5|42025.5|42044.6|42024.6|14
1626713940000|2021-07-19 16:59:00|42037.1|42017.1|42024.6|42004.6|42039.6|42019.6|42020.5|42000.5|124
1626713950000|2021-07-19 16:59:10|42025.5|42005.5|42013.7|41993.7|42025.5|42005.5|42013.7|41993.7|95
1626713960000|2021-07-19 16:59:20|42014.6|41994.6|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|104
1626713970000|2021-07-19 16:59:30|42009.6|41989.6|42010.4|41990.4|42014.6|41994.6|42008.7|41988.7|168
1626713980000|2021-07-19 16:59:40|42012|41992|42012.9|41992.9|42015.4|41995.4|42012|41992|146
1626713990000|2021-07-19 16:59:50|42012|41992|42021.2|42001.2|42022.9|42002.9|42008.7|41988.7|178
1626714000000|2021-07-19 17:00:00|42019.6|41999.6|42017.1|41997.1|42025.4|42005.4|42017.1|41997.1|39
1626714010000|2021-07-19 17:00:10|42016.2|41996.2|42028|42008|42028|42008|42012.1|41992.1|48
1626714020000|2021-07-19 17:00:20|42029.6|42009.6|42028|42008|42029.6|42009.6|42028|42008|15
1626714030000|2021-07-19 17:00:30|42029.6|42009.6|42029.6|42009.6|42029.6|42009.6|42029.6|42009.6|0
1626714040000|2021-07-19 17:00:40|42030.5|42010.5|42034.6|42014.6|42034.6|42014.6|42030.5|42010.5|12
1626714060000|2021-07-19 17:01:00|42036.2|42016.2|42039.6|42019.6|42039.6|42019.6|42036.2|42016.2|3
1626714070000|2021-07-19 17:01:10|42036.4|42016.4|42039.6|42019.6|42039.6|42019.6|42034.6|42014.6|15
1626714080000|2021-07-19 17:01:20|42036.2|42016.2|42039.6|42019.6|42039.6|42019.6|42034.6|42014.6|6
1626714090000|2021-07-19 17:01:30|42038|42018|42034.6|42014.6|42038|42018|42034.6|42014.6|12
1626714100000|2021-07-19 17:01:40|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|12
1626714110000|2021-07-19 17:01:50|42039.6|42019.6|42047.1|42027.1|42047.1|42027.1|42039.6|42019.6|8
1626714120000|2021-07-19 17:02:00|42049.6|42029.6|42052.1|42032.1|42052.1|42032.1|42047.1|42027.1|2
1626714130000|2021-07-19 17:02:10|42049.6|42029.6|42047.1|42027.1|42049.6|42029.6|42047.1|42027.1|5
1626714140000|2021-07-19 17:02:20|42045.5|42025.5|42044.6|42024.6|42045.5|42025.5|42044.6|42024.6|5
1626714150000|2021-07-19 17:02:30|42046.2|42026.2|42047.1|42027.1|42049.6|42029.6|42046.2|42026.2|5
1626714160000|2021-07-19 17:02:40|42045.5|42025.5|42049.6|42029.6|42051.2|42031.2|42045.5|42025.5|10
1626714170000|2021-07-19 17:02:50|42052.1|42032.1|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|0
1626714180000|2021-07-19 17:03:00|42055.5|42035.5|42050.5|42030.5|42057.1|42037.1|42050.5|42030.5|8
1626714190000|2021-07-19 17:03:10|42052.1|42032.1|42052.1|42032.1|42053.7|42033.7|42052.1|42032.1|13
1626714200000|2021-07-19 17:03:20|42050.5|42030.5|42052.1|42032.1|42053.7|42033.7|42049.6|42029.6|3
1626714210000|2021-07-19 17:03:30|42050.5|42030.5|42052.1|42032.1|42052.1|42032.1|42047.1|42027.1|25
1626714220000|2021-07-19 17:03:40|||||||||2
1626714230000|2021-07-19 17:03:50|42054.6|42034.6|42049.6|42029.6|42054.6|42034.6|42049.6|42029.6|11
1626714240000|2021-07-19 17:04:00|42048|42028|42049.6|42029.6|42049.6|42029.6|42048|42028|1
1626714250000|2021-07-19 17:04:10|42048|42028|42042.1|42022.1|42048|42028|42042.1|42022.1|9
1626714260000|2021-07-19 17:04:20|42043.7|42023.7|42044.6|42024.6|42044.6|42024.6|42043|42023|10
1626714270000|2021-07-19 17:04:30|42043|42023|42039.6|42019.6|42043|42023|42039.6|42019.6|0
1626714280000|2021-07-19 17:04:40|42038.7|42018.7|42037.1|42017.1|42039.6|42019.6|42037.1|42017.1|1
1626714290000|2021-07-19 17:04:50|42036.2|42016.2|42034.6|42014.6|42036.2|42016.2|42033|42013|1
1626714300000|2021-07-19 17:05:00|42036.2|42016.2|42037.1|42017.1|42037.1|42017.1|42034.6|42014.6|0
1626714310000|2021-07-19 17:05:10|42036.2|42016.2|42037.1|42017.1|42037.1|42017.1|42036.2|42016.2|0
1626714320000|2021-07-19 17:05:20|42035.5|42015.5|42032.1|42012.1|42035.5|42015.5|42032.1|42012.1|4
1626714330000|2021-07-19 17:05:30|42031.2|42011.2|42029.6|42009.6|42032.1|42012.1|42027.1|42007.1|3
1626714340000|2021-07-19 17:05:40|42028|42008|42019.6|41999.6|42028|42008|42019.6|41999.6|5
1626714350000|2021-07-19 17:05:50|||||||||1
1626714360000|2021-07-19 17:06:00|||||||||1
1626714380000|2021-07-19 17:06:20|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|17
1626714390000|2021-07-19 17:06:30|42021.4|42001.4|42019.6|41999.6|42021.4|42001.4|42019.6|41999.6|8
1626714400000|2021-07-19 17:06:40|||||||||2
1626714410000|2021-07-19 17:06:50|42017.1|41997.1|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|21
1626714420000|2021-07-19 17:07:00|||||||||2
1626714430000|2021-07-19 17:07:10|42009.6|41989.6|42005.5|41985.5|42009.6|41989.6|42005.5|41985.5|10
1626714440000|2021-07-19 17:07:20|||||||||7
1626714450000|2021-07-19 17:07:30|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|0
1626714470000|2021-07-19 17:07:50|42002.9|41982.9|42001.2|41981.2|42002.9|41982.9|42001.2|41981.2|1
1626714480000|2021-07-19 17:08:00|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|10
1626714490000|2021-07-19 17:08:10|||||||||2
1626714500000|2021-07-19 17:08:20|41999.6|41979.6|41994.6|41974.6|41999.6|41979.6|41994.6|41974.6|5
1626714510000|2021-07-19 17:08:30|41997.1|41977.1|41994.6|41974.6|41997.1|41977.1|41994.6|41974.6|1
1626714520000|2021-07-19 17:08:40|41992.1|41972.1|41990.5|41970.5|41992.1|41972.1|41990.5|41970.5|13
1626714530000|2021-07-19 17:08:50|41989.6|41969.6|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|3
1626714540000|2021-07-19 17:09:00|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|10
1626714550000|2021-07-19 17:09:10|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|4
1626714560000|2021-07-19 17:09:20|||||||||3
1626714570000|2021-07-19 17:09:30|41991.2|41971.2|41992.1|41972.1|41992.1|41972.1|41991.2|41971.2|1
1626714580000|2021-07-19 17:09:40|41993.7|41973.7|41992.1|41972.1|41993.7|41973.7|41992.1|41972.1|1
1626714590000|2021-07-19 17:09:50|41993.7|41973.7|41993.7|41973.7|41997.1|41977.1|41993.7|41973.7|2
1626714600000|2021-07-19 17:10:00|41994.6|41974.6|41992.1|41972.1|41994.6|41974.6|41992.1|41972.1|4
1626714610000|2021-07-19 17:10:10|||||||||3
1626714620000|2021-07-19 17:10:20|41988.9|41968.9|41987.1|41967.1|41988.9|41968.9|41987.1|41967.1|3
1626714630000|2021-07-19 17:10:30|||||||||1
1626714640000|2021-07-19 17:10:40|41985.5|41965.5|41973|41953|41985.5|41965.5|41973|41953|20
1626714650000|2021-07-19 17:10:50|||||||||3
1626714660000|2021-07-19 17:11:00|41970.5|41950.5|41967.1|41947.1|41970.5|41950.5|41967.1|41947.1|15
1626714670000|2021-07-19 17:11:10|41964.6|41944.6|41957.1|41937.1|41964.6|41944.6|41944.6|41924.6|27
1626714680000|2021-07-19 17:11:20|41955.5|41935.5|41957.1|41937.1|41957.1|41937.1|41953|41933|4
1626714690000|2021-07-19 17:11:30|41954.6|41934.6|41952.1|41932.1|41957.1|41937.1|41952.1|41932.1|4
1626714700000|2021-07-19 17:11:40|41947.1|41927.1|41942.1|41922.1|41947.1|41927.1|41942.1|41922.1|8
1626714710000|2021-07-19 17:11:50|41931.2|41911.2|41933.7|41913.7|41933.7|41913.7|41931.2|41911.2|29
1626714720000|2021-07-19 17:12:00|41936.2|41916.2|41942.1|41922.1|41942.1|41922.1|41936.2|41916.2|6
1626714730000|2021-07-19 17:12:10|41943|41923|41939.6|41919.6|41943|41923|41939.6|41919.6|4
1626714740000|2021-07-19 17:12:20|41941.2|41921.2|41944.6|41924.6|41944.6|41924.6|41941.2|41921.2|3
1626714750000|2021-07-19 17:12:30|41946.2|41926.2|41945.5|41925.5|41947.1|41927.1|41945.5|41925.5|5
1626714760000|2021-07-19 17:12:40|41944.6|41924.6|41943.7|41923.7|41947.1|41927.1|41943.7|41923.7|2
1626714770000|2021-07-19 17:12:50|41944.6|41924.6|41948.7|41928.7|41948.7|41928.7|41944.6|41924.6|5
1626714780000|2021-07-19 17:13:00|41946.2|41926.2|41948.7|41928.7|41948.7|41928.7|41946.2|41926.2|2
1626714790000|2021-07-19 17:13:10|41951.2|41931.2|41954.6|41934.6|41954.6|41934.6|41951.2|41931.2|21
1626714810000|2021-07-19 17:13:30|41950.5|41930.5|41947.1|41927.1|41950.5|41930.5|41947.1|41927.1|8
1626714820000|2021-07-19 17:13:40|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|4
1626714830000|2021-07-19 17:13:50|41941.4|41921.4|41933|41913|41941.4|41921.4|41933|41913|18
1626714840000|2021-07-19 17:14:00|41932.1|41912.1|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|8
1626714850000|2021-07-19 17:14:10|41928|41908|41928|41908|41929.6|41909.6|41927.1|41907.1|10
1626714860000|2021-07-19 17:14:20|41927.1|41907.1|41931.2|41911.2|41931.2|41911.2|41925.5|41905.5|6
1626714870000|2021-07-19 17:14:30|41932.1|41912.1|41931.2|41911.2|41932.1|41912.1|41931.2|41911.2|0
1626714880000|2021-07-19 17:14:40|41929.6|41909.6|41932.1|41912.1|41932.1|41912.1|41929.6|41909.6|1
1626714890000|2021-07-19 17:14:50|41933.7|41913.7|41937.1|41917.1|41937.1|41917.1|41933.7|41913.7|2
1626714900000|2021-07-19 17:15:00|41939.6|41919.6|41947.1|41927.1|41947.1|41927.1|41939.6|41919.6|9
1626714910000|2021-07-19 17:15:10|41948.7|41928.7|41949.6|41929.6|41949.6|41929.6|41948.7|41928.7|3
1626714920000|2021-07-19 17:15:20|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|24
1626714930000|2021-07-19 17:15:30|41953|41933|41954.6|41934.6|41954.6|41934.6|41953|41933|0
1626714940000|2021-07-19 17:15:40|41952.1|41932.1|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|8
1626714950000|2021-07-19 17:15:50|||||||||7
1626714960000|2021-07-19 17:16:00|41946.4|41926.4|41947.1|41927.1|41947.1|41927.1|41942.1|41922.1|12
1626714970000|2021-07-19 17:16:10|41952.1|41932.1|41944.6|41924.6|41952.1|41932.1|41944.6|41924.6|26
1626714980000|2021-07-19 17:16:20|41940.5|41920.5|41944.6|41924.6|41945.5|41925.5|41940.5|41920.5|11
1626714990000|2021-07-19 17:16:30|41943|41923|41938|41918|41943|41923|41938|41918|3
1626715000000|2021-07-19 17:16:40|41937.1|41917.1|41946.2|41926.2|41946.2|41926.2|41937.1|41917.1|3
1626715010000|2021-07-19 17:16:50|41947.9|41927.9|41942.1|41922.1|41947.9|41927.9|41942.1|41922.1|7
1626715020000|2021-07-19 17:17:00|41937.1|41917.1|41934.6|41914.6|41937.1|41917.1|41932.9|41912.9|11
1626715030000|2021-07-19 17:17:10|41936.2|41916.2|41939.6|41919.6|41939.6|41919.6|41936.2|41916.2|7
1626715040000|2021-07-19 17:17:20|41942.1|41922.1|41934.6|41914.6|41942.1|41922.1|41934.6|41914.6|11
1626715050000|2021-07-19 17:17:30|41932.1|41912.1|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|30
1626715060000|2021-07-19 17:17:40|41931.2|41911.2|41932.1|41912.1|41932.1|41912.1|41931.2|41911.2|4
1626715070000|2021-07-19 17:17:50|41931.2|41911.2|41928|41908|41931.2|41911.2|41928|41908|10
1626715080000|2021-07-19 17:18:00|41927.1|41907.1|41932.1|41912.1|41932.1|41912.1|41927.1|41907.1|5
1626715090000|2021-07-19 17:18:10|41931.2|41911.2|41931.2|41911.2|41934.6|41914.6|41931.2|41911.2|29
1626715100000|2021-07-19 17:18:20|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|2
1626715110000|2021-07-19 17:18:30|41931.2|41911.2|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|12
1626715120000|2021-07-19 17:18:40|||||||||6
1626715130000|2021-07-19 17:18:50|||||||||25
1626715140000|2021-07-19 17:19:00|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|19
1626715150000|2021-07-19 17:19:10|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|9
1626715160000|2021-07-19 17:19:20|41927.1|41907.1|41924.6|41904.6|41928.7|41908.7|41924.6|41904.6|9
1626715170000|2021-07-19 17:19:30|||||||||8
1626715180000|2021-07-19 17:19:40|||||||||29
1626715190000|2021-07-19 17:19:50|41927.1|41907.1|41927.1|41907.1|41928.7|41908.7|41927.1|41907.1|15
1626715200000|2021-07-19 17:20:00|41926.2|41906.2|41919.6|41899.6|41934.6|41914.6|41919.6|41899.6|34
1626715210000|2021-07-19 17:20:10|41921.2|41901.2|41918.7|41898.7|41921.2|41901.2|41918.7|41898.7|2
1626715220000|2021-07-19 17:20:20|41919.6|41899.6|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|4
1626715230000|2021-07-19 17:20:30|41923.7|41903.7|41926.2|41906.2|41926.2|41906.2|41923.7|41903.7|2
1626715240000|2021-07-19 17:20:40|41928.7|41908.7|41931.2|41911.2|41931.2|41911.2|41925.5|41905.5|8
1626715250000|2021-07-19 17:20:50|41929.6|41909.6|41924.6|41904.6|41929.6|41909.6|41924.6|41904.6|16
1626715260000|2021-07-19 17:21:00|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|1
1626715270000|2021-07-19 17:21:10|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|3
1626715290000|2021-07-19 17:21:30|41924.6|41904.6|41917.1|41897.1|41924.6|41904.6|41917.1|41897.1|12
1626715300000|2021-07-19 17:21:40|41891.2|41871.2|41894.6|41874.6|41894.6|41874.6|41891.2|41871.2|10
1626715310000|2021-07-19 17:21:50|||||||||2
1626715320000|2021-07-19 17:22:00|41893|41873|41894.6|41874.6|41894.6|41874.6|41893|41873|5
1626715330000|2021-07-19 17:22:10|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|3
1626715340000|2021-07-19 17:22:20|||||||||3
1626715350000|2021-07-19 17:22:30|41897.1|41877.1|41898|41878|41898|41878|41897.1|41877.1|2
1626715360000|2021-07-19 17:22:40|||||||||1
1626715370000|2021-07-19 17:22:50|41899.6|41879.6|41898|41878|41900.5|41880.5|41898|41878|6
1626715380000|2021-07-19 17:23:00|41899.6|41879.6|41897.1|41877.1|41901.2|41881.2|41897.1|41877.1|10
1626715390000|2021-07-19 17:23:10|41898.7|41878.7|41899.6|41879.6|41899.6|41879.6|41898.7|41878.7|0
1626715400000|2021-07-19 17:23:20|41898.7|41878.7|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|13
1626715410000|2021-07-19 17:23:30|41896.2|41876.2|41896.2|41876.2|41897.1|41877.1|41894.6|41874.6|8
1626715420000|2021-07-19 17:23:40|41894.6|41874.6|41901.2|41881.2|41902.1|41882.1|41894.6|41874.6|10
1626715430000|2021-07-19 17:23:50|41902.1|41882.1|41917.1|41897.1|41917.1|41897.1|41902.1|41882.1|27
1626715440000|2021-07-19 17:24:00|41918.7|41898.7|41910.5|41890.5|41919.6|41899.6|41910.5|41890.5|12
1626715480000|2021-07-19 17:24:40|41914.6|41894.6|41917.1|41897.1|41917.1|41897.1|41914.6|41894.6|25
1626715490000|2021-07-19 17:24:50|41916.2|41896.2|41916.2|41896.2|41919.6|41899.6|41916.2|41896.2|1
1626715500000|2021-07-19 17:25:00|41917.1|41897.1|41916.2|41896.2|41917.9|41897.9|41916.2|41896.2|1
1626715510000|2021-07-19 17:25:10|41914.6|41894.6|41913|41893|41914.6|41894.6|41908.7|41888.7|14
1626715520000|2021-07-19 17:25:20|41914.6|41894.6|41912.1|41892.1|41917.1|41897.1|41912.1|41892.1|0
1626715530000|2021-07-19 17:25:30|41909.6|41889.6|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|3
1626715540000|2021-07-19 17:25:40|41909.6|41889.6|41912.1|41892.1|41914.6|41894.6|41909.6|41889.6|8
1626715550000|2021-07-19 17:25:50|41910.5|41890.5|41909.6|41889.6|41910.5|41890.5|41908.7|41888.7|3
1626715560000|2021-07-19 17:26:00|41912.1|41892.1|41909.6|41889.6|41912.1|41892.1|41908|41888|2
1626715570000|2021-07-19 17:26:10|41908|41888|41909.6|41889.6|41909.6|41889.6|41907.1|41887.1|28
1626715580000|2021-07-19 17:26:20|41908|41888|41908|41888|41908|41888|41908|41888|5
1626715590000|2021-07-19 17:26:30|41907.1|41887.1|41909.6|41889.6|41909.6|41889.6|41904.6|41884.6|4
1626715600000|2021-07-19 17:26:40|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|12
1626715630000|2021-07-19 17:27:10|||||||||2
1626715640000|2021-07-19 17:27:20|41909.6|41889.6|41908.7|41888.7|41909.6|41889.6|41908.7|41888.7|7
1626715650000|2021-07-19 17:27:30|41907.1|41887.1|41909.6|41889.6|41909.6|41889.6|41907.1|41887.1|10
1626715660000|2021-07-19 17:27:40|41911.2|41891.2|41916.2|41896.2|41916.2|41896.2|41911.2|41891.2|3
1626715670000|2021-07-19 17:27:50|41917.8|41897.8|41920.3|41900.3|41921.2|41901.2|41917.8|41897.8|3
1626715680000|2021-07-19 17:28:00|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|1
1626715690000|2021-07-19 17:28:10|41917.8|41897.8|41919.6|41899.6|41919.6|41899.6|41916.2|41896.2|2
1626715700000|2021-07-19 17:28:20|41917.8|41897.8|41914.6|41894.6|41917.8|41897.8|41914.6|41894.6|3
1626715710000|2021-07-19 17:28:30|41913|41893|41909.6|41889.6|41913|41893|41909.6|41889.6|23
1626715720000|2021-07-19 17:28:40|41911.2|41891.2|41912.1|41892.1|41912.1|41892.1|41911.2|41891.2|2
1626715730000|2021-07-19 17:28:50|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|0
1626715740000|2021-07-19 17:29:00|41909.6|41889.6|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|2
1626715750000|2021-07-19 17:29:10|41908.7|41888.7|41912.1|41892.1|41912.1|41892.1|41907.1|41887.1|3
1626715760000|2021-07-19 17:29:20|41910.5|41890.5|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|1
1626715770000|2021-07-19 17:29:30|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|0
1626715780000|2021-07-19 17:29:40|41909.6|41889.6|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|1
1626715790000|2021-07-19 17:29:50|41916.2|41896.2|41914.6|41894.6|41916.2|41896.2|41914.6|41894.6|4
1626715800000|2021-07-19 17:30:00|41913.7|41893.7|41906.2|41886.2|41913.7|41893.7|41906.2|41886.2|5
1626715810000|2021-07-19 17:30:10|41909.6|41889.6|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|11
1626715820000|2021-07-19 17:30:20|41913.7|41893.7|41908.7|41888.7|41913.7|41893.7|41908.7|41888.7|6
1626715830000|2021-07-19 17:30:30|41904.6|41884.6|41900.5|41880.5|41904.6|41884.6|41900.5|41880.5|6
1626715840000|2021-07-19 17:30:40|41897.1|41877.1|41889.6|41869.6|41897.1|41877.1|41889.6|41869.6|6
1626715850000|2021-07-19 17:30:50|41887.1|41867.1|41890.5|41870.5|41890.5|41870.5|41887.1|41867.1|9
1626715860000|2021-07-19 17:31:00|41892.1|41872.1|41894.6|41874.6|41896.2|41876.2|41892.1|41872.1|13
1626715870000|2021-07-19 17:31:10|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|10
1626715880000|2021-07-19 17:31:20|41894.6|41874.6|41889.6|41869.6|41894.6|41874.6|41888.9|41868.9|10
1626715890000|2021-07-19 17:31:30|41892.1|41872.1|41887.1|41867.1|41892.1|41872.1|41887.1|41867.1|11
1626715900000|2021-07-19 17:31:40|41892.1|41872.1|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|3
1626715910000|2021-07-19 17:31:50|41893|41873|41892.1|41872.1|41894.6|41874.6|41890.5|41870.5|16
1626715920000|2021-07-19 17:32:00|41893.7|41873.7|41894.6|41874.6|41894.6|41874.6|41893.7|41873.7|1
1626715930000|2021-07-19 17:32:10|41893.7|41873.7|41889.6|41869.6|41893.7|41873.7|41889.6|41869.6|1
1626715940000|2021-07-19 17:32:20|||||||||1
1626715950000|2021-07-19 17:32:30|||||||||3
1626715960000|2021-07-19 17:32:40|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|41889.6|41869.6|5
1626715970000|2021-07-19 17:32:50|||||||||3
1626715980000|2021-07-19 17:33:00|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|1
1626715990000|2021-07-19 17:33:10|41898.7|41878.7|41889.6|41869.6|41899.6|41879.6|41889.6|41869.6|10
1626716000000|2021-07-19 17:33:20|41888|41868|41892.1|41872.1|41892.1|41872.1|41887.1|41867.1|6
1626716010000|2021-07-19 17:33:30|41894.6|41874.6|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|8
1626716020000|2021-07-19 17:33:40|41898|41878|41904.6|41884.6|41904.6|41884.6|41898|41878|32
1626716030000|2021-07-19 17:33:50|41903.7|41883.7|41908.7|41888.7|41908.7|41888.7|41902.1|41882.1|9
1626716040000|2021-07-19 17:34:00|41911.2|41891.2|41912.1|41892.1|41915.3|41895.3|41911.2|41891.2|5
1626716050000|2021-07-19 17:34:10|41910.5|41890.5|41909.6|41889.6|41910.5|41890.5|41909.6|41889.6|4
1626716060000|2021-07-19 17:34:20|41905.5|41885.5|41905.5|41885.5|41905.5|41885.5|41905.5|41885.5|38
1626716070000|2021-07-19 17:34:30|41904.6|41884.6|41907.1|41887.1|41907.1|41887.1|41901.4|41881.4|2
1626716090000|2021-07-19 17:34:50|41905.5|41885.5|41907.1|41887.1|41907.1|41887.1|41905.5|41885.5|0
1626716100000|2021-07-19 17:35:00|41908.7|41888.7|41909.6|41889.6|41909.6|41889.6|41905.5|41885.5|0
1626716110000|2021-07-19 17:35:10|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|9
1626716120000|2021-07-19 17:35:20|41916.2|41896.2|41922.1|41902.1|41922.1|41902.1|41916.2|41896.2|4
1626716130000|2021-07-19 17:35:30|41920.5|41900.5|41924.6|41904.6|41927.1|41907.1|41919.6|41899.6|8
1626716140000|2021-07-19 17:35:40|41925.5|41905.5|41924.6|41904.6|41927.1|41907.1|41924.6|41904.6|1
1626716150000|2021-07-19 17:35:50|41923.7|41903.7|41922.1|41902.1|41924.6|41904.6|41922.1|41902.1|3
1626716160000|2021-07-19 17:36:00|41919.6|41899.6|41907.1|41887.1|41919.6|41899.6|41906.2|41886.2|13
1626716170000|2021-07-19 17:36:10|41908.7|41888.7|41914.6|41894.6|41914.6|41894.6|41908.7|41888.7|11
1626716180000|2021-07-19 17:36:20|41917.1|41897.1|41917.1|41897.1|41918.7|41898.7|41914.6|41894.6|2
1626716190000|2021-07-19 17:36:30|41918|41898|41921.2|41901.2|41922.1|41902.1|41918|41898|11
1626716200000|2021-07-19 17:36:40|41922.1|41902.1|41927.1|41907.1|41927.1|41907.1|41922.1|41902.1|17
1626716210000|2021-07-19 17:36:50|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|9
1626716220000|2021-07-19 17:37:00|41930.5|41910.5|41927.1|41907.1|41932.1|41912.1|41927.1|41907.1|3
1626716230000|2021-07-19 17:37:10|||||||||6
1626716240000|2021-07-19 17:37:20|41929.6|41909.6|41929.6|41909.6|41932.1|41912.1|41927.1|41907.1|4
1626716250000|2021-07-19 17:37:30|41931.2|41911.2|41934.6|41914.6|41934.6|41914.6|41931.2|41911.2|3
1626716260000|2021-07-19 17:37:40|41936.2|41916.2|41946.2|41926.2|41946.2|41926.2|41936.2|41916.2|11
1626716270000|2021-07-19 17:37:50|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41947.1|41927.1|1
1626716280000|2021-07-19 17:38:00|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|2
1626716290000|2021-07-19 17:38:10|||||||||3
1626716300000|2021-07-19 17:38:20|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|1
1626716310000|2021-07-19 17:38:30|41952.1|41932.1|41954.6|41934.6|41954.6|41934.6|41952.1|41932.1|2
1626716320000|2021-07-19 17:38:40|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|9
1626716330000|2021-07-19 17:38:50|41956.4|41936.4|41959.6|41939.6|41959.6|41939.6|41956.4|41936.4|2
1626716340000|2021-07-19 17:39:00|41958|41938|41959.6|41939.6|41962.1|41942.1|41957.1|41937.1|7
1626716350000|2021-07-19 17:39:10|41961.2|41941.2|41959.6|41939.6|41961.2|41941.2|41959.6|41939.6|4
1626716360000|2021-07-19 17:39:20|41961.2|41941.2|41959.6|41939.6|41962.1|41942.1|41959.6|41939.6|1
1626716370000|2021-07-19 17:39:30|41961.2|41941.2|41962.1|41942.1|41962.1|41942.1|41961.2|41941.2|0
1626716380000|2021-07-19 17:39:40|41963.7|41943.7|41959.6|41939.6|41964.6|41944.6|41959.6|41939.6|2
1626716390000|2021-07-19 17:39:50|||||||||2
1626716400000|2021-07-19 17:40:00|41962.1|41942.1|41956.2|41936.2|41962.1|41942.1|41956.2|41936.2|8
1626716410000|2021-07-19 17:40:10|41954.6|41934.6|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|1
1626716420000|2021-07-19 17:40:20|41953|41933|41954.6|41934.6|41954.6|41934.6|41953|41933|1
1626716440000|2021-07-19 17:40:40|41952.1|41932.1|41949.6|41929.6|41952.1|41932.1|41949.6|41929.6|3
1626716460000|2021-07-19 17:41:00|41951.2|41931.2|41951.2|41931.2|41952.1|41932.1|41949.6|41929.6|2
1626716470000|2021-07-19 17:41:10|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|0
1626716480000|2021-07-19 17:41:20|41951.2|41931.2|41952.1|41932.1|41952.1|41932.1|41951.2|41931.2|0
1626716490000|2021-07-19 17:41:30|41951.2|41931.2|41949.6|41929.6|41952.1|41932.1|41949.6|41929.6|1
1626716500000|2021-07-19 17:41:40|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|3
1626716510000|2021-07-19 17:41:50|41953.7|41933.7|41952.1|41932.1|41953.7|41933.7|41951.2|41931.2|1
1626716520000|2021-07-19 17:42:00|41951.2|41931.2|41954.6|41934.6|41955.5|41935.5|41951.2|41931.2|9
1626716530000|2021-07-19 17:42:10|41953.7|41933.7|41951.2|41931.2|41954.6|41934.6|41951.2|41931.2|1
1626716540000|2021-07-19 17:42:20|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|0
1626716550000|2021-07-19 17:42:30|41947.1|41927.1|41948.7|41928.7|41948.7|41928.7|41947.1|41927.1|0
1626716560000|2021-07-19 17:42:40|41947.1|41927.1|41948.7|41928.7|41948.7|41928.7|41947.1|41927.1|0
1626716570000|2021-07-19 17:42:50|41949.6|41929.6|41951.2|41931.2|41951.2|41931.2|41949.6|41929.6|2
1626716580000|2021-07-19 17:43:00|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|2
1626716590000|2021-07-19 17:43:10|||||||||1
1626716610000|2021-07-19 17:43:30|41948.7|41928.7|41944.6|41924.6|41949.6|41929.6|41944.6|41924.6|1
1626716620000|2021-07-19 17:43:40|41943.7|41923.7|41946.2|41926.2|41948.7|41928.7|41943.7|41923.7|2
1626716630000|2021-07-19 17:43:50|41947.8|41927.8|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|0
1626716640000|2021-07-19 17:44:00|41947.1|41927.1|41948.7|41928.7|41948.7|41928.7|41947.1|41927.1|1
1626716650000|2021-07-19 17:44:10|41949.6|41929.6|41952.1|41932.1|41952.1|41932.1|41949.6|41929.6|2
1626716660000|2021-07-19 17:44:20|41950.5|41930.5|41949.6|41929.6|41952.1|41932.1|41949.6|41929.6|0
1626716670000|2021-07-19 17:44:30|41951.2|41931.2|41949.6|41929.6|41952.1|41932.1|41949.6|41929.6|8
1626716690000|2021-07-19 17:44:50|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|0
1626716700000|2021-07-19 17:45:00|41949.6|41929.6|41947.1|41927.1|41949.6|41929.6|41947.1|41927.1|7
1626716710000|2021-07-19 17:45:10|41949.6|41929.6|41944.6|41924.6|41949.6|41929.6|41944.6|41924.6|5
1626716720000|2021-07-19 17:45:20|41945.5|41925.5|41947.1|41927.1|41947.1|41927.1|41945.5|41925.5|2
1626716730000|2021-07-19 17:45:30|||||||||1
1626716740000|2021-07-19 17:45:40|41948.7|41928.7|41949.6|41929.6|41949.6|41929.6|41947.1|41927.1|2
1626716750000|2021-07-19 17:45:50|41952.1|41932.1|41951.2|41931.2|41952.8|41932.8|41951.2|41931.2|3
1626716760000|2021-07-19 17:46:00|41949.6|41929.6|41951.2|41931.2|41953.7|41933.7|41949.6|41929.6|0
1626716770000|2021-07-19 17:46:10|41953.7|41933.7|41954.6|41934.6|41954.6|41934.6|41951.2|41931.2|0
1626716780000|2021-07-19 17:46:20|41953|41933|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|2
1626716790000|2021-07-19 17:46:30|41954.6|41934.6|41953|41933|41954.6|41934.6|41952.1|41932.1|0
1626716800000|2021-07-19 17:46:40|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|1
1626716810000|2021-07-19 17:46:50|41956.4|41936.4|41959.6|41939.6|41959.6|41939.6|41956.4|41936.4|1
1626716820000|2021-07-19 17:47:00|41961.2|41941.2|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|0
1626716830000|2021-07-19 17:47:10|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|3
1626716850000|2021-07-19 17:47:30|||||||||3
1626716860000|2021-07-19 17:47:40|41963.7|41943.7|41962.1|41942.1|41963.7|41943.7|41962.1|41942.1|2
1626716880000|2021-07-19 17:48:00|41961.2|41941.2|41958|41938|41961.2|41941.2|41956.4|41936.4|1
1626716890000|2021-07-19 17:48:10|41956.4|41936.4|41955.5|41935.5|41958|41938|41955.5|41935.5|0
1626716910000|2021-07-19 17:48:30|||||||||1
1626716920000|2021-07-19 17:48:40|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|2
1626716930000|2021-07-19 17:48:50|41958.7|41938.7|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|6
1626716940000|2021-07-19 17:49:00|41958.7|41938.7|41962.1|41942.1|41962.1|41942.1|41958.7|41938.7|1
1626716950000|2021-07-19 17:49:10|41964.6|41944.6|41967.1|41947.1|41968.7|41948.7|41964.6|41944.6|18
1626716960000|2021-07-19 17:49:20|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41966.2|41946.2|2
1626716970000|2021-07-19 17:49:30|41971.2|41951.2|41977.1|41957.1|41977.1|41957.1|41967.1|41947.1|14
1626716980000|2021-07-19 17:49:40|41975.5|41955.5|41972.1|41952.1|41975.5|41955.5|41972.1|41952.1|5
1626716990000|2021-07-19 17:49:50|||||||||14
1626717000000|2021-07-19 17:50:00|41973.7|41953.7|41974.6|41954.6|41974.6|41954.6|41973.7|41953.7|2
1626717010000|2021-07-19 17:50:10|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|2
1626717020000|2021-07-19 17:50:20|41970.5|41950.5|41962.1|41942.1|41970.5|41950.5|41962.1|41942.1|7
1626717030000|2021-07-19 17:50:30|41960.5|41940.5|41957.1|41937.1|41960.5|41940.5|41954.6|41934.6|0
1626717040000|2021-07-19 17:50:40|||||||||1
1626717050000|2021-07-19 17:50:50|41959.6|41939.6|41957.1|41937.1|41959.6|41939.6|41957.1|41937.1|0
1626717060000|2021-07-19 17:51:00|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|2
1626717080000|2021-07-19 17:51:20|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|3
1626717090000|2021-07-19 17:51:30|41958.7|41938.7|41954.6|41934.6|41958.7|41938.7|41954.6|41934.6|4
1626717100000|2021-07-19 17:51:40|41957.1|41937.1|41962.1|41942.1|41962.1|41942.1|41957.1|41937.1|12
1626717110000|2021-07-19 17:51:50|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|0
1626717120000|2021-07-19 17:52:00|41959.6|41939.6|41962.1|41942.1|41964.6|41944.6|41959.6|41939.6|4
1626717140000|2021-07-19 17:52:20|41960.5|41940.5|41959.6|41939.6|41960.5|41940.5|41959.6|41939.6|1
1626717150000|2021-07-19 17:52:30|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|2
1626717160000|2021-07-19 17:52:40|41959.6|41939.6|41953|41933|41959.6|41939.6|41953|41933|36
1626717170000|2021-07-19 17:52:50|41952.1|41932.1|41947.1|41927.1|41952.1|41932.1|41944.6|41924.6|1
1626717180000|2021-07-19 17:53:00|41948.7|41928.7|41949.6|41929.6|41949.6|41929.6|41947.1|41927.1|2
1626717190000|2021-07-19 17:53:10|41951.2|41931.2|41956.2|41936.2|41956.2|41936.2|41951.2|41931.2|1
1626717210000|2021-07-19 17:53:30|41958|41938|41957.1|41937.1|41962.1|41942.1|41957.1|41937.1|8
1626717220000|2021-07-19 17:53:40|41954.6|41934.6|41953.7|41933.7|41954.6|41934.6|41953.7|41933.7|8
1626717230000|2021-07-19 17:53:50|41954.6|41934.6|41959.6|41939.6|41959.6|41939.6|41954.6|41934.6|0
1626717240000|2021-07-19 17:54:00|41957.1|41937.1|41959.6|41939.6|41962.1|41942.1|41957.1|41937.1|3
1626717250000|2021-07-19 17:54:10|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|1
1626717260000|2021-07-19 17:54:20|41958.7|41938.7|41967.1|41947.1|41967.1|41947.1|41957.1|41937.1|5
1626717270000|2021-07-19 17:54:30|41968|41948|41974.6|41954.6|41974.6|41954.6|41968|41948|14
1626717280000|2021-07-19 17:54:40|||||||||5
1626717290000|2021-07-19 17:54:50|41977.1|41957.1|41978.7|41958.7|41978.7|41958.7|41977.1|41957.1|1
1626717300000|2021-07-19 17:55:00|41979.6|41959.6|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|3
1626717310000|2021-07-19 17:55:10|41975.5|41955.5|41982.8|41962.8|41982.8|41962.8|41974.6|41954.6|20
1626717320000|2021-07-19 17:55:20|41986.1|41966.1|41994.6|41974.6|41994.6|41974.6|41986.1|41966.1|10
1626717330000|2021-07-19 17:55:30|41989.6|41969.6|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|9
1626717340000|2021-07-19 17:55:40|||||||||3
1626717350000|2021-07-19 17:55:50|41988|41968|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|0
1626717360000|2021-07-19 17:56:00|41988|41968|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|13
1626717370000|2021-07-19 17:56:10|||||||||1
1626717380000|2021-07-19 17:56:20|41988|41968|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|1
1626717390000|2021-07-19 17:56:30|41991.2|41971.2|41992.1|41972.1|41997.1|41977.1|41989.6|41969.6|27
1626717400000|2021-07-19 17:56:40|41993.7|41973.7|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|4
1626717410000|2021-07-19 17:56:50|41995.5|41975.5|41990.5|41970.5|41995.5|41975.5|41990.5|41970.5|1
1626717420000|2021-07-19 17:57:00|41992.1|41972.1|41994.6|41974.6|41994.6|41974.6|41989.6|41969.6|34
1626717430000|2021-07-19 17:57:10|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|3
1626717440000|2021-07-19 17:57:20|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|8
1626717460000|2021-07-19 17:57:40|42003|41983|42001.4|41981.4|42003|41983|42000.5|41980.5|4
1626717470000|2021-07-19 17:57:50|42000.5|41980.5|42004.6|41984.6|42004.6|41984.6|42000.5|41980.5|4
1626717480000|2021-07-19 17:58:00|42000.5|41980.5|41997.1|41977.1|42002.1|41982.1|41997.1|41977.1|8
1626717490000|2021-07-19 17:58:10|41995.5|41975.5|41998|41978|41998|41978|41995.5|41975.5|0
1626717500000|2021-07-19 17:58:20|41995.5|41975.5|41992.1|41972.1|41995.5|41975.5|41992.1|41972.1|0
1626717510000|2021-07-19 17:58:30|41994.6|41974.6|41989.6|41969.6|41994.6|41974.6|41989.6|41969.6|1
1626717520000|2021-07-19 17:58:40|41992.1|41972.1|41991.2|41971.2|41992.1|41972.1|41989.6|41969.6|21
1626717530000|2021-07-19 17:58:50|41990.5|41970.5|41980.5|41960.5|41990.5|41970.5|41980.5|41960.5|26
1626717540000|2021-07-19 17:59:00|41978.9|41958.9|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|10
1626717550000|2021-07-19 17:59:10|41977.1|41957.1|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|6
1626717560000|2021-07-19 17:59:20|41982.1|41962.1|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|11
1626717570000|2021-07-19 17:59:30|41980.5|41960.5|41979.6|41959.6|41984.6|41964.6|41979.6|41959.6|5
1626717580000|2021-07-19 17:59:40|41982.1|41962.1|41984.6|41964.6|41984.6|41964.6|41982.1|41962.1|1
1626717590000|2021-07-19 17:59:50|41983|41963|41980.5|41960.5|41983|41963|41980.5|41960.5|11
1626717600000|2021-07-19 18:00:00|41979.6|41959.6|41982.1|41962.1|41982.1|41962.1|41978|41958|22
1626717610000|2021-07-19 18:00:10|41983|41963|41987.1|41967.1|41987.1|41967.1|41983|41963|1
1626717620000|2021-07-19 18:00:20|41985.5|41965.5|41989.6|41969.6|41989.6|41969.6|41984.6|41964.6|2
1626717630000|2021-07-19 18:00:30|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41984.6|41964.6|2
1626717640000|2021-07-19 18:00:40|41985.5|41965.5|41984.6|41964.6|41985.5|41965.5|41984.6|41964.6|4
1626717650000|2021-07-19 18:00:50|41983.7|41963.7|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|4
1626717660000|2021-07-19 18:01:00|41983.7|41963.7|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|7
1626717670000|2021-07-19 18:01:10|41980.5|41960.5|41979.6|41959.6|41983|41963|41979.6|41959.6|2
1626717680000|2021-07-19 18:01:20|||||||||1
1626717690000|2021-07-19 18:01:30|41978|41958|41983|41963|41983|41963|41978|41958|13
1626717700000|2021-07-19 18:01:40|41984.6|41964.6|41986.2|41966.2|41986.2|41966.2|41984.6|41964.6|5
1626717710000|2021-07-19 18:01:50|41984.6|41964.6|41983|41963|41986.2|41966.2|41983|41963|10
1626717720000|2021-07-19 18:02:00|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|0
1626717730000|2021-07-19 18:02:10|41983|41963|41983.7|41963.7|41983.7|41963.7|41982.1|41962.1|13
1626717740000|2021-07-19 18:02:20|41984.6|41964.6|41989.6|41969.6|41989.6|41969.6|41976.4|41956.4|59
1626717750000|2021-07-19 18:02:30|41987.1|41967.1|41986.2|41966.2|41993|41973|41975.5|41955.5|80
1626717760000|2021-07-19 18:02:40|41984.6|41964.6|41992.1|41972.1|41992.1|41972.1|41979.6|41959.6|30
1626717770000|2021-07-19 18:02:50|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|10
1626717780000|2021-07-19 18:03:00|42002|41982|41999.6|41979.6|42003.7|41983.7|41999.6|41979.6|14
1626717790000|2021-07-19 18:03:10|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41997.8|41977.8|0
1626717800000|2021-07-19 18:03:20|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|0
1626717810000|2021-07-19 18:03:30|41994.6|41974.6|41984.6|41964.6|41994.6|41974.6|41984.6|41964.6|6
1626717820000|2021-07-19 18:03:40|41982.8|41962.8|41978|41958|41982.8|41962.8|41978|41958|6
1626717830000|2021-07-19 18:03:50|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|0
1626717840000|2021-07-19 18:04:00|41980.5|41960.5|41982.1|41962.1|41982.1|41962.1|41980.5|41960.5|2
1626717850000|2021-07-19 18:04:10|||||||||3
1626717860000|2021-07-19 18:04:20|||||||||4
1626717870000|2021-07-19 18:04:30|41978|41958|41978|41958|41978|41958|41978|41958|7
1626717880000|2021-07-19 18:04:40|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|0
1626717890000|2021-07-19 18:04:50|41975.5|41955.5|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|1
1626717900000|2021-07-19 18:05:00|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|10
1626717910000|2021-07-19 18:05:10|41981.2|41961.2|41979.6|41959.6|41982.1|41962.1|41979.6|41959.6|7
1626717920000|2021-07-19 18:05:20|41977.1|41957.1|41976.2|41956.2|41977.1|41957.1|41976.2|41956.2|2
1626717930000|2021-07-19 18:05:30|41974.6|41954.6|41959.6|41939.6|41974.6|41954.6|41958|41938|9
1626717960000|2021-07-19 18:06:00|41961.2|41941.2|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|5
1626717970000|2021-07-19 18:06:10|41960.5|41940.5|41958|41938|41962.1|41942.1|41958|41938|2
1626717980000|2021-07-19 18:06:20|41959.6|41939.6|41956.2|41936.2|41959.6|41939.6|41956.2|41936.2|6
1626718000000|2021-07-19 18:06:40|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|4
1626718010000|2021-07-19 18:06:50|41953|41933|41953|41933|41953|41933|41953|41933|1
1626718020000|2021-07-19 18:07:00|41952.1|41932.1|41956.2|41936.2|41956.2|41936.2|41952.1|41932.1|0
1626718030000|2021-07-19 18:07:10|41954.6|41934.6|41956.2|41936.2|41956.2|41936.2|41954.6|41934.6|1
1626718040000|2021-07-19 18:07:20|41954.6|41934.6|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|0
1626718050000|2021-07-19 18:07:30|41952.1|41932.1|41954.6|41934.6|41954.6|41934.6|41952.1|41932.1|6
1626718060000|2021-07-19 18:07:40|41955.5|41935.5|41954.6|41934.6|41957.1|41937.1|41953.7|41933.7|16
1626718070000|2021-07-19 18:07:50|41953.7|41933.7|41945.5|41925.5|41953.7|41933.7|41945.5|41925.5|8
1626718080000|2021-07-19 18:08:00|41948|41928|41945.5|41925.5|41948|41928|41945.5|41925.5|0
1626718090000|2021-07-19 18:08:10|41942.1|41922.1|41942.1|41922.1|41944.6|41924.6|41940.5|41920.5|1
1626718100000|2021-07-19 18:08:20|41943|41923|41943|41923|41943|41923|41943|41923|6
1626718110000|2021-07-19 18:08:30|41941.2|41921.2|41931.4|41911.4|41941.2|41921.2|41931.4|41911.4|11
1626718120000|2021-07-19 18:08:40|41933|41913|41928|41908|41933|41913|41928|41908|3
1626718130000|2021-07-19 18:08:50|41931.2|41911.2|41934.6|41914.6|41934.6|41914.6|41931.2|41911.2|6
1626718140000|2021-07-19 18:09:00|41933|41913|41934.6|41914.6|41934.6|41914.6|41933|41913|1
1626718150000|2021-07-19 18:09:10|41937.1|41917.1|41936.2|41916.2|41937.1|41917.1|41936.2|41916.2|1
1626718160000|2021-07-19 18:09:20|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|6
1626718170000|2021-07-19 18:09:30|41927.8|41907.8|41924.6|41904.6|41929.6|41909.6|41924.6|41904.6|7
1626718180000|2021-07-19 18:09:40|41929.6|41909.6|41924.6|41904.6|41929.6|41909.6|41924.6|41904.6|2
1626718190000|2021-07-19 18:09:50|41923|41903|41924.6|41904.6|41924.6|41904.6|41923|41903|4
1626718200000|2021-07-19 18:10:00|||||||||4
1626718210000|2021-07-19 18:10:10|||||||||1
1626718220000|2021-07-19 18:10:20|41923.7|41903.7|41924.6|41904.6|41924.6|41904.6|41922.1|41902.1|7
1626718230000|2021-07-19 18:10:30|41923|41903|41924.6|41904.6|41924.6|41904.6|41922.1|41902.1|7
1626718240000|2021-07-19 18:10:40|41926.2|41906.2|41932.1|41912.1|41932.1|41912.1|41926.2|41906.2|4
1626718250000|2021-07-19 18:10:50|41931.2|41911.2|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|2
1626718260000|2021-07-19 18:11:00|41927.1|41907.1|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|2
1626718270000|2021-07-19 18:11:10|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|4
1626718280000|2021-07-19 18:11:20|41922.1|41902.1|41904.6|41884.6|41922.1|41902.1|41904.6|41884.6|19
1626718290000|2021-07-19 18:11:30|||||||||9
1626718300000|2021-07-19 18:11:40|41901.2|41881.2|41901.2|41881.2|41902.1|41882.1|41901.2|41881.2|20
1626718310000|2021-07-19 18:11:50|41903|41883|41899.6|41879.6|41903|41883|41899.6|41879.6|7
1626718320000|2021-07-19 18:12:00|41901.2|41881.2|41899.6|41879.6|41901.2|41881.2|41899.6|41879.6|7
1626718330000|2021-07-19 18:12:10|41901.2|41881.2|41902.1|41882.1|41902.1|41882.1|41901.2|41881.2|2
1626718340000|2021-07-19 18:12:20|41900.5|41880.5|41899.6|41879.6|41900.5|41880.5|41899.6|41879.6|6
1626718350000|2021-07-19 18:12:30|41898|41878|41897.1|41877.1|41898|41878|41897.1|41877.1|2
1626718360000|2021-07-19 18:12:40|41899.6|41879.6|41901.2|41881.2|41902.1|41882.1|41899.6|41879.6|5
1626718370000|2021-07-19 18:12:50|41902.8|41882.8|41908.7|41888.7|41908.7|41888.7|41902.8|41882.8|5
1626718380000|2021-07-19 18:13:00|41909.6|41889.6|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|3
1626718390000|2021-07-19 18:13:10|41913.7|41893.7|41912.1|41892.1|41913.7|41893.7|41910.5|41890.5|10
1626718400000|2021-07-19 18:13:20|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|4
1626718410000|2021-07-19 18:13:30|41912.1|41892.1|41919.6|41899.6|41919.6|41899.6|41912.1|41892.1|6
1626718420000|2021-07-19 18:13:40|||||||||2
1626718430000|2021-07-19 18:13:50|||||||||1
1626718440000|2021-07-19 18:14:00|41918.7|41898.7|41919.6|41899.6|41919.6|41899.6|41917.1|41897.1|1
1626718450000|2021-07-19 18:14:10|||||||||2
1626718460000|2021-07-19 18:14:20|41920.5|41900.5|41914.6|41894.6|41922.1|41902.1|41914.6|41894.6|5
1626718470000|2021-07-19 18:14:30|41913|41893|41912.1|41892.1|41913|41893|41912.1|41892.1|0
1626718480000|2021-07-19 18:14:40|41913.7|41893.7|41914.6|41894.6|41914.6|41894.6|41913.7|41893.7|0
1626718490000|2021-07-19 18:14:50|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|0
1626718500000|2021-07-19 18:15:00|41920.5|41900.5|41917.1|41897.1|41920.5|41900.5|41916.2|41896.2|8
1626718510000|2021-07-19 18:15:10|41916.2|41896.2|41912.1|41892.1|41916.2|41896.2|41912.1|41892.1|0
1626718520000|2021-07-19 18:15:20|41909.6|41889.6|41906.2|41886.2|41909.6|41889.6|41906.2|41886.2|5
1626718530000|2021-07-19 18:15:30|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|1
1626718540000|2021-07-19 18:15:40|41911.2|41891.2|41912.1|41892.1|41912.1|41892.1|41911.2|41891.2|0
1626718550000|2021-07-19 18:15:50|41913.7|41893.7|41917.1|41897.1|41917.1|41897.1|41913.7|41893.7|1
1626718570000|2021-07-19 18:16:10|41921.2|41901.2|41928.7|41908.7|41928.7|41908.7|41921.2|41901.2|6
1626718580000|2021-07-19 18:16:20|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|1
1626718590000|2021-07-19 18:16:30|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|2
1626718600000|2021-07-19 18:16:40|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|2
1626718610000|2021-07-19 18:16:50|41926.2|41906.2|41923.7|41903.7|41926.2|41906.2|41923.7|41903.7|2
1626718620000|2021-07-19 18:17:00|41925.3|41905.3|41926.2|41906.2|41926.2|41906.2|41925.3|41905.3|4
1626718630000|2021-07-19 18:17:10|41925.3|41905.3|41922.1|41902.1|41925.3|41905.3|41922.1|41902.1|7
1626718640000|2021-07-19 18:17:20|||||||||1
1626718650000|2021-07-19 18:17:30|41923.7|41903.7|41924.6|41904.6|41924.6|41904.6|41923.7|41903.7|0
1626718660000|2021-07-19 18:17:40|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|1
1626718670000|2021-07-19 18:17:50|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|1
1626718680000|2021-07-19 18:18:00|41922.1|41902.1|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|4
1626718690000|2021-07-19 18:18:10|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|6
1626718700000|2021-07-19 18:18:20|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|0
1626718710000|2021-07-19 18:18:30|||||||||2
1626718720000|2021-07-19 18:18:40|||||||||3
1626718730000|2021-07-19 18:18:50|||||||||2
1626718740000|2021-07-19 18:19:00|41920.5|41900.5|41919.6|41899.6|41921.2|41901.2|41919.6|41899.6|8
1626718750000|2021-07-19 18:19:10|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|0
1626718760000|2021-07-19 18:19:20|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|1
1626718770000|2021-07-19 18:19:30|41918.7|41898.7|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|1
1626718780000|2021-07-19 18:19:40|41922.8|41902.8|41924.6|41904.6|41924.6|41904.6|41919.6|41899.6|6
1626718790000|2021-07-19 18:19:50|||||||||3
1626718800000|2021-07-19 18:20:00|||||||||8
1626718810000|2021-07-19 18:20:10|41923.7|41903.7|41924.6|41904.6|41924.6|41904.6|41923.7|41903.7|9
1626718820000|2021-07-19 18:20:20|41923.7|41903.7|41924.6|41904.6|41924.6|41904.6|41923.7|41903.7|0
1626718830000|2021-07-19 18:20:30|||||||||5
1626718840000|2021-07-19 18:20:40|41923.7|41903.7|41932.1|41912.1|41932.1|41912.1|41923.7|41903.7|6
1626718850000|2021-07-19 18:20:50|||||||||10
1626718860000|2021-07-19 18:21:00|41927.2|41907.2|41926.4|41906.4|41927.2|41907.2|41926.4|41906.4|3
1626718870000|2021-07-19 18:21:10|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|1
1626718880000|2021-07-19 18:21:20|||||||||4
1626718890000|2021-07-19 18:21:30|41923.7|41903.7|41922.1|41902.1|41924.6|41904.6|41919.6|41899.6|7
1626718900000|2021-07-19 18:21:40|41923.7|41903.7|41924.6|41904.6|41924.6|41904.6|41923.7|41903.7|5
1626718910000|2021-07-19 18:21:50|||||||||3
1626718920000|2021-07-19 18:22:00|||||||||12
1626718930000|2021-07-19 18:22:10|41920.5|41900.5|41927.1|41907.1|41927.1|41907.1|41920.5|41900.5|22
1626718940000|2021-07-19 18:22:20|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|7
1626718950000|2021-07-19 18:22:30|41927.1|41907.1|41927.1|41907.1|41928.7|41908.7|41927.1|41907.1|0
1626718970000|2021-07-19 18:22:50|41928.7|41908.7|41929.6|41909.6|41929.6|41909.6|41928.7|41908.7|1
1626718980000|2021-07-19 18:23:00|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|3
1626718990000|2021-07-19 18:23:10|41924.6|41904.6|41922.1|41902.1|41924.6|41904.6|41922.1|41902.1|7
1626719000000|2021-07-19 18:23:20|41921.2|41901.2|41913.7|41893.7|41921.2|41901.2|41912.1|41892.1|4
1626719010000|2021-07-19 18:23:30|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|0
1626719030000|2021-07-19 18:23:50|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|1
1626719040000|2021-07-19 18:24:00|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|2
1626719050000|2021-07-19 18:24:10|41916.2|41896.2|41916.2|41896.2|41917.1|41897.1|41916.2|41896.2|0
1626719060000|2021-07-19 18:24:20|||||||||4
1626719070000|2021-07-19 18:24:30|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|41912.1|41892.1|6
1626719080000|2021-07-19 18:24:40|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|1
1626719090000|2021-07-19 18:24:50|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|4
1626719100000|2021-07-19 18:25:00|41900.5|41880.5|41894.6|41874.6|41900.5|41880.5|41894.6|41874.6|5
1626719110000|2021-07-19 18:25:10|41895.5|41875.5|41892.1|41872.1|41897.1|41877.1|41892.1|41872.1|3
1626719120000|2021-07-19 18:25:20|41890.5|41870.5|41892.1|41872.1|41892.1|41872.1|41890.5|41870.5|3
1626719140000|2021-07-19 18:25:40|41893|41873|41893|41873|41893|41873|41893|41873|1
1626719150000|2021-07-19 18:25:50|41893.8|41873.8|41895.5|41875.5|41895.5|41875.5|41893.8|41873.8|0
1626719160000|2021-07-19 18:26:00|41897.1|41877.1|41897.1|41877.1|41898.7|41878.7|41897.1|41877.1|6
1626719170000|2021-07-19 18:26:10|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1626719180000|2021-07-19 18:26:20|||||||||1
1626719200000|2021-07-19 18:26:40|41895.5|41875.5|41894.6|41874.6|41897.1|41877.1|41894.6|41874.6|6
1626719210000|2021-07-19 18:26:50|41896.2|41876.2|41897.1|41877.1|41897.1|41877.1|41896.2|41876.2|0
1626719240000|2021-07-19 18:27:20|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|1
1626719250000|2021-07-19 18:27:30|41900.5|41880.5|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|2
1626719260000|2021-07-19 18:27:40|||||||||2
1626719270000|2021-07-19 18:27:50|41904.6|41884.6|41907.1|41887.1|41907.1|41887.1|41904.6|41884.6|1
1626719280000|2021-07-19 18:28:00|41909.6|41889.6|41912.1|41892.1|41912.1|41892.1|41909.6|41889.6|1
1626719300000|2021-07-19 18:28:20|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|5
1626719310000|2021-07-19 18:28:30|41918.7|41898.7|41929.6|41909.6|41929.6|41909.6|41918.7|41898.7|6
1626719320000|2021-07-19 18:28:40|41930.5|41910.5|41933|41913|41933|41913|41930.5|41910.5|0
1626719340000|2021-07-19 18:29:00|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|3
1626719360000|2021-07-19 18:29:20|41932.1|41912.1|41932.1|41912.1|41934.6|41914.6|41932.1|41912.1|3
1626719370000|2021-07-19 18:29:30|41934.6|41914.6|41932.1|41912.1|41934.6|41914.6|41932.1|41912.1|4
1626719380000|2021-07-19 18:29:40|41934.6|41914.6|41932.1|41912.1|41934.6|41914.6|41932.1|41912.1|0
1626719390000|2021-07-19 18:29:50|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|0
1626719400000|2021-07-19 18:30:00|||||||||7
1626719410000|2021-07-19 18:30:10|41933.7|41913.7|41932.1|41912.1|41933.7|41913.7|41932.1|41912.1|2
1626719420000|2021-07-19 18:30:20|41928.8|41908.8|41928|41908|41928.8|41908.8|41928|41908|1
1626719430000|2021-07-19 18:30:30|41927.1|41907.1|41921.2|41901.2|41927.1|41907.1|41921.2|41901.2|1
1626719440000|2021-07-19 18:30:40|41920.3|41900.3|41918.7|41898.7|41921.2|41901.2|41918.7|41898.7|1
1626719450000|2021-07-19 18:30:50|41919.6|41899.6|41917.1|41897.1|41919.6|41899.6|41917.1|41897.1|1
1626719460000|2021-07-19 18:31:00|41918.7|41898.7|41927.1|41907.1|41927.1|41907.1|41918.7|41898.7|6
1626719480000|2021-07-19 18:31:20|41926.2|41906.2|41927.1|41907.1|41927.1|41907.1|41926.2|41906.2|0
1626719490000|2021-07-19 18:31:30|41926.2|41906.2|41927.1|41907.1|41927.1|41907.1|41926.2|41906.2|0
1626719500000|2021-07-19 18:31:40|41926.2|41906.2|41927.1|41907.1|41927.1|41907.1|41926.2|41906.2|0
1626719510000|2021-07-19 18:31:50|41926.2|41906.2|41927.1|41907.1|41927.1|41907.1|41926.2|41906.2|1
1626719520000|2021-07-19 18:32:00|41924.6|41904.6|41924.6|41904.6|41927.1|41907.1|41924.6|41904.6|2
1626719530000|2021-07-19 18:32:10|41925.5|41905.5|41927.1|41907.1|41927.1|41907.1|41924.6|41904.6|0
1626719540000|2021-07-19 18:32:20|41926.2|41906.2|41918.8|41898.8|41926.2|41906.2|41918.8|41898.8|8
1626719550000|2021-07-19 18:32:30|41917.1|41897.1|41910.6|41890.6|41917.1|41897.1|41910.6|41890.6|2
1626719560000|2021-07-19 18:32:40|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|0
1626719570000|2021-07-19 18:32:50|41908.8|41888.8|41908|41888|41908.8|41888.8|41908|41888|3
1626719580000|2021-07-19 18:33:00|41907.1|41887.1|41909.6|41889.6|41909.6|41889.6|41907.1|41887.1|2
1626719590000|2021-07-19 18:33:10|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|2
1626719600000|2021-07-19 18:33:20|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|0
1626719610000|2021-07-19 18:33:30|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|3
1626719630000|2021-07-19 18:33:50|41903.7|41883.7|41907.1|41887.1|41907.1|41887.1|41903.7|41883.7|0
1626719660000|2021-07-19 18:34:20|||||||||1
1626719670000|2021-07-19 18:34:30|||||||||13
1626719680000|2021-07-19 18:34:40|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|2
1626719690000|2021-07-19 18:34:50|||||||||2
1626719700000|2021-07-19 18:35:00|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|2
1626719710000|2021-07-19 18:35:10|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|41908.7|41888.7|1
1626719720000|2021-07-19 18:35:20|41906.2|41886.2|41906.2|41886.2|41906.2|41886.2|41906.2|41886.2|0
1626719730000|2021-07-19 18:35:30|41907.8|41887.8|41906.2|41886.2|41908.7|41888.7|41906.2|41886.2|0
1626719740000|2021-07-19 18:35:40|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|3
1626719750000|2021-07-19 18:35:50|41903.7|41883.7|41899.6|41879.6|41903.7|41883.7|41899.6|41879.6|1
1626719760000|2021-07-19 18:36:00|||||||||3
1626719770000|2021-07-19 18:36:10|41898|41878|41895.5|41875.5|41898|41878|41895.5|41875.5|2
1626719780000|2021-07-19 18:36:20|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|1
1626719790000|2021-07-19 18:36:30|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|2
1626719810000|2021-07-19 18:36:50|41890.5|41870.5|41890.5|41870.5|41890.5|41870.5|41890.5|41870.5|1
1626719820000|2021-07-19 18:37:00|41892.1|41872.1|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|4
1626719840000|2021-07-19 18:37:20|41891.2|41871.2|41882.1|41862.1|41891.2|41871.2|41882.1|41862.1|5
1626719850000|2021-07-19 18:37:30|41876.3|41856.3|41875.5|41855.5|41876.3|41856.3|41875.5|41855.5|2
1626719860000|2021-07-19 18:37:40|||||||||1
1626719870000|2021-07-19 18:37:50|41876.3|41856.3|41877.1|41857.1|41879.6|41859.6|41876.3|41856.3|6
1626719880000|2021-07-19 18:38:00|41878.7|41858.7|41879.6|41859.6|41879.6|41859.6|41877.1|41857.1|2
1626719890000|2021-07-19 18:38:10|41877.1|41857.1|41878|41858|41879.6|41859.6|41877.1|41857.1|1
1626719900000|2021-07-19 18:38:20|41877.1|41857.1|41874.6|41854.6|41877.1|41857.1|41874.6|41854.6|11
1626719920000|2021-07-19 18:38:40|41873.7|41853.7|41869.6|41849.6|41873.7|41853.7|41869.6|41849.6|4
1626719930000|2021-07-19 18:38:50|41868|41848|41853|41833|41868|41848|41853|41833|22
1626719950000|2021-07-19 18:39:10|41854.6|41834.6|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|4
1626719970000|2021-07-19 18:39:30|41856.2|41836.2|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|6
1626719980000|2021-07-19 18:39:40|||||||||1
1626720010000|2021-07-19 18:40:10|41858.7|41838.7|41858.7|41838.7|41858.7|41838.7|41858.7|41838.7|3
1626720020000|2021-07-19 18:40:20|41857.1|41837.1|41854.6|41834.6|41857.1|41837.1|41854.6|41834.6|2
1626720040000|2021-07-19 18:40:40|41853|41833|41853|41833|41853|41833|41853|41833|2
1626720050000|2021-07-19 18:40:50|41851.3|41831.3|41850.5|41830.5|41851.3|41831.3|41850.5|41830.5|0
1626720060000|2021-07-19 18:41:00|41848|41828|41852.1|41832.1|41852.1|41832.1|41847.1|41827.1|6
1626720070000|2021-07-19 18:41:10|41853|41833|41856.2|41836.2|41856.2|41836.2|41853|41833|3
1626720080000|2021-07-19 18:41:20|41854.6|41834.6|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|2
1626720090000|2021-07-19 18:41:30|41859.6|41839.6|41857.1|41837.1|41859.6|41839.6|41857.1|41837.1|7
1626720100000|2021-07-19 18:41:40|41854.6|41834.6|41853.7|41833.7|41854.6|41834.6|41853.7|41833.7|2
1626720110000|2021-07-19 18:41:50|41852.1|41832.1|41847.1|41827.1|41852.1|41832.1|41847.1|41827.1|1
1626720120000|2021-07-19 18:42:00|41842.1|41822.1|41826.3|41806.3|41842.1|41822.1|41826.3|41806.3|5
1626720130000|2021-07-19 18:42:10|41827.2|41807.2|41830.5|41810.5|41830.5|41810.5|41827.2|41807.2|5
1626720140000|2021-07-19 18:42:20|41832.1|41812.1|41843.7|41823.7|41843.7|41823.7|41832.1|41812.1|12
1626720150000|2021-07-19 18:42:30|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|1
1626720160000|2021-07-19 18:42:40|41843.7|41823.7|41839.6|41819.6|41843.7|41823.7|41839.6|41819.6|1
1626720170000|2021-07-19 18:42:50|41838|41818|41834.6|41814.6|41838|41818|41834.6|41814.6|5
1626720180000|2021-07-19 18:43:00|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|11
1626720190000|2021-07-19 18:43:10|41828|41808|41827.1|41807.1|41828|41808|41827.1|41807.1|3
1626720200000|2021-07-19 18:43:20|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|15
1626720210000|2021-07-19 18:43:30|41819.6|41799.6|41814.6|41794.6|41819.6|41799.6|41814.6|41794.6|18
1626720220000|2021-07-19 18:43:40|||||||||2
1626720230000|2021-07-19 18:43:50|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|6
1626720240000|2021-07-19 18:44:00|||||||||1
1626720250000|2021-07-19 18:44:10|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|1
1626720260000|2021-07-19 18:44:20|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|20
1626720270000|2021-07-19 18:44:30|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|3
1626720280000|2021-07-19 18:44:40|||||||||2
1626720290000|2021-07-19 18:44:50|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|11
1626720300000|2021-07-19 18:45:00|41802.1|41782.1|41807.1|41787.1|41807.1|41787.1|41802.1|41782.1|2
1626720310000|2021-07-19 18:45:10|41809.6|41789.6|41812.1|41792.1|41812.1|41792.1|41809.6|41789.6|2
1626720320000|2021-07-19 18:45:20|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|2
1626720330000|2021-07-19 18:45:30|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|0
1626720340000|2021-07-19 18:45:40|||||||||1
1626720350000|2021-07-19 18:45:50|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41812.1|41792.1|4
1626720360000|2021-07-19 18:46:00|41812.1|41792.1|41807.8|41787.8|41812.1|41792.1|41807.8|41787.8|11
1626720370000|2021-07-19 18:46:10|41803|41783|41802.1|41782.1|41803|41783|41802.1|41782.1|6
1626720380000|2021-07-19 18:46:20|41798|41778|41789.6|41769.6|41798|41778|41789.6|41769.6|10
1626720390000|2021-07-19 18:46:30|41790.5|41770.5|41793|41773|41793|41773|41790.5|41770.5|4
1626720400000|2021-07-19 18:46:40|41791.2|41771.2|41786.2|41766.2|41791.2|41771.2|41786.2|41766.2|28
1626720410000|2021-07-19 18:46:50|||||||||2
1626720420000|2021-07-19 18:47:00|41789.6|41769.6|41784.6|41764.6|41793.8|41773.8|41784.6|41764.6|15
1626720430000|2021-07-19 18:47:10|||||||||1
1626720440000|2021-07-19 18:47:20|41783|41763|41782.1|41762.1|41783|41763|41782.1|41762.1|2
1626720450000|2021-07-19 18:47:30|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|0
1626720460000|2021-07-19 18:47:40|41783.7|41763.7|41783.7|41763.7|41784.6|41764.6|41783.7|41763.7|1
1626720470000|2021-07-19 18:47:50|41784.6|41764.6|41786.2|41766.2|41786.2|41766.2|41783.7|41763.7|1
1626720480000|2021-07-19 18:48:00|41784.6|41764.6|41787.8|41767.8|41787.8|41767.8|41784.6|41764.6|7
1626720490000|2021-07-19 18:48:10|41788.7|41768.7|41788.7|41768.7|41790.3|41770.3|41788.7|41768.7|27
1626720500000|2021-07-19 18:48:20|41787.8|41767.8|41784.6|41764.6|41787.8|41767.8|41784.6|41764.6|1
1626720510000|2021-07-19 18:48:30|41787.1|41767.1|41789.6|41769.6|41789.6|41769.6|41784.6|41764.6|4
1626720520000|2021-07-19 18:48:40|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|0
1626720540000|2021-07-19 18:49:00|41793|41773|41797.1|41777.1|41797.1|41777.1|41793|41773|3
1626720550000|2021-07-19 18:49:10|41799.6|41779.6|41802.1|41782.1|41802.1|41782.1|41799.6|41779.6|0
1626720560000|2021-07-19 18:49:20|41804.6|41784.6|41802.1|41782.1|41804.6|41784.6|41802.1|41782.1|1
1626720580000|2021-07-19 18:49:40|41803.7|41783.7|41804.6|41784.6|41804.6|41784.6|41803.7|41783.7|1
1626720590000|2021-07-19 18:49:50|41806.2|41786.2|41807.1|41787.1|41808|41788|41806.2|41786.2|6
1626720600000|2021-07-19 18:50:00|41808.7|41788.7|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|1
1626720610000|2021-07-19 18:50:10|||||||||2
1626720620000|2021-07-19 18:50:20|||||||||4
1626720630000|2021-07-19 18:50:30|41809.6|41789.6|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|2
1626720660000|2021-07-19 18:51:00|41808.7|41788.7|41809.6|41789.6|41809.6|41789.6|41808.7|41788.7|1
1626720670000|2021-07-19 18:51:10|41808|41788|41807.1|41787.1|41808|41788|41806.2|41786.2|5
1626720680000|2021-07-19 18:51:20|41806.2|41786.2|41807.1|41787.1|41807.1|41787.1|41806.2|41786.2|0
1626720690000|2021-07-19 18:51:30|41808.7|41788.7|41807.1|41787.1|41808.7|41788.7|41807.1|41787.1|1
1626720700000|2021-07-19 18:51:40|||||||||1
1626720710000|2021-07-19 18:51:50|41809.6|41789.6|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|14
1626720720000|2021-07-19 18:52:00|41806.2|41786.2|41799.6|41779.6|41806.2|41786.2|41799.6|41779.6|1
1626720730000|2021-07-19 18:52:10|41800.5|41780.5|41798|41778|41800.5|41780.5|41798|41778|0
1626720740000|2021-07-19 18:52:20|||||||||1
1626720750000|2021-07-19 18:52:30|41794.7|41774.7|41792.1|41772.1|41794.7|41774.7|41790.5|41770.5|7
1626720760000|2021-07-19 18:52:40|41790.5|41770.5|41789.6|41769.6|41790.5|41770.5|41789.6|41769.6|0
1626720770000|2021-07-19 18:52:50|41787.1|41767.1|41787.1|41767.1|41787.1|41767.1|41784.6|41764.6|3
1626720780000|2021-07-19 18:53:00|41784.6|41764.6|41769.6|41749.6|41786.2|41766.2|41766.2|41746.2|28
1626720790000|2021-07-19 18:53:10|41771.2|41751.2|41772.1|41752.1|41773.7|41753.7|41769.6|41749.6|1
1626720800000|2021-07-19 18:53:20|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|1
1626720810000|2021-07-19 18:53:30|41772.1|41752.1|41771.2|41751.2|41772.1|41752.1|41771.2|41751.2|5
1626720820000|2021-07-19 18:53:40|41772.1|41752.1|41774.6|41754.6|41774.6|41754.6|41771.2|41751.2|3
1626720830000|2021-07-19 18:53:50|41773|41753|41774.6|41754.6|41774.6|41754.6|41772.1|41752.1|0
1626720840000|2021-07-19 18:54:00|41773|41753|41777.1|41757.1|41777.1|41757.1|41772.1|41752.1|3
1626720850000|2021-07-19 18:54:10|41778|41758|41777.1|41757.1|41778|41758|41777.1|41757.1|1
1626720860000|2021-07-19 18:54:20|41778.7|41758.7|41782.1|41762.1|41782.1|41762.1|41777.1|41757.1|6
1626720870000|2021-07-19 18:54:30|41783|41763|41789.6|41769.6|41789.6|41769.6|41783|41763|0
1626720890000|2021-07-19 18:54:50|41791.3|41771.3|41809.6|41789.6|41809.6|41789.6|41791.3|41771.3|9
1626720900000|2021-07-19 18:55:00|41808|41788|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|4
1626720910000|2021-07-19 18:55:10|41808.7|41788.7|41812.1|41792.1|41812.1|41792.1|41808.7|41788.7|4
1626720920000|2021-07-19 18:55:20|41814.6|41794.6|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|0
1626720930000|2021-07-19 18:55:30|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|0
1626720940000|2021-07-19 18:55:40|41821.2|41801.2|41826.2|41806.2|41826.2|41806.2|41821.2|41801.2|2
1626720950000|2021-07-19 18:55:50|41828|41808|41849.6|41829.6|41849.6|41829.6|41828|41808|38
1626720960000|2021-07-19 18:56:00|41852.1|41832.1|41857.1|41837.1|41857.1|41837.1|41852.1|41832.1|10
1626720970000|2021-07-19 18:56:10|41854.6|41834.6|41852.1|41832.1|41854.6|41834.6|41852.1|41832.1|6
1626720980000|2021-07-19 18:56:20|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|5
1626720990000|2021-07-19 18:56:30|41847.1|41827.1|41844.6|41824.6|41847.1|41827.1|41842.1|41822.1|2
1626721000000|2021-07-19 18:56:40|41843|41823|41842.1|41822.1|41843|41823|41840.5|41820.5|1
1626721010000|2021-07-19 18:56:50|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|3
1626721020000|2021-07-19 18:57:00|41846.3|41826.3|41853.7|41833.7|41853.7|41833.7|41846.3|41826.3|3
1626721030000|2021-07-19 18:57:10|41854.6|41834.6|41856.2|41836.2|41856.2|41836.2|41854.6|41834.6|3
1626721040000|2021-07-19 18:57:20|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|3
1626721050000|2021-07-19 18:57:30|41848|41828|41848|41828|41848|41828|41848|41828|5
1626721060000|2021-07-19 18:57:40|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|6
1626721070000|2021-07-19 18:57:50|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|1
1626721080000|2021-07-19 18:58:00|41846.2|41826.2|41847.1|41827.1|41847.1|41827.1|41845.5|41825.5|1
1626721090000|2021-07-19 18:58:10|41846.2|41826.2|41842.1|41822.1|41846.2|41826.2|41842.1|41822.1|2
1626721100000|2021-07-19 18:58:20|41840.5|41820.5|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|1
1626721110000|2021-07-19 18:58:30|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|1
1626721120000|2021-07-19 18:58:40|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|2
1626721130000|2021-07-19 18:58:50|||||||||1
1626721150000|2021-07-19 18:59:10|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|1
1626721160000|2021-07-19 18:59:20|41847.1|41827.1|41846.2|41826.2|41847.1|41827.1|41846.2|41826.2|1
1626721190000|2021-07-19 18:59:50|41841.2|41821.2|41841.2|41821.2|41841.2|41821.2|41841.2|41821.2|19
1626721200000|2021-07-19 19:00:00|41834.7|41814.7|41832.1|41812.1|41834.7|41814.7|41829.6|41809.6|1
1626721220000|2021-07-19 19:00:20|41833.7|41813.7|41847.1|41827.1|41847.1|41827.1|41833.7|41813.7|28
1626721230000|2021-07-19 19:00:30|41842.1|41822.1|41823.7|41803.7|41842.1|41822.1|41822.8|41802.8|6
1626721240000|2021-07-19 19:00:40|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|1
1626721250000|2021-07-19 19:00:50|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|0
1626721260000|2021-07-19 19:01:00|41822.1|41802.1|41832.1|41812.1|41832.1|41812.1|41822.1|41802.1|3
1626721270000|2021-07-19 19:01:10|41833.7|41813.7|41829.6|41809.6|41833.7|41813.7|41829.6|41809.6|7
1626721280000|2021-07-19 19:01:20|41828|41808|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|4
1626721290000|2021-07-19 19:01:30|41828.7|41808.7|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|2
1626721310000|2021-07-19 19:01:50|41828|41808|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|1
1626721320000|2021-07-19 19:02:00|||||||||5
1626721330000|2021-07-19 19:02:10|41831.2|41811.2|41832.1|41812.1|41832.1|41812.1|41831.2|41811.2|0
1626721340000|2021-07-19 19:02:20|41833.7|41813.7|41839.6|41819.6|41839.6|41819.6|41833.7|41813.7|0
1626721350000|2021-07-19 19:02:30|41837.1|41817.1|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|2
1626721360000|2021-07-19 19:02:40|41837.1|41817.1|41829.6|41809.6|41837.1|41817.1|41829.6|41809.6|10
1626721370000|2021-07-19 19:02:50|41828.7|41808.7|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|0
1626721380000|2021-07-19 19:03:00|41832.1|41812.1|41837.1|41817.1|41837.1|41817.1|41832.1|41812.1|20
1626721390000|2021-07-19 19:03:10|41834.4|41814.4|41827.1|41807.1|41834.4|41814.4|41827.1|41807.1|5
1626721400000|2021-07-19 19:03:20|41826.2|41806.2|41824.6|41804.6|41826.2|41806.2|41824.6|41804.6|2
1626721410000|2021-07-19 19:03:30|41826.2|41806.2|41827.1|41807.1|41827.1|41807.1|41826.2|41806.2|1
1626721420000|2021-07-19 19:03:40|41829.6|41809.6|41837.1|41817.1|41837.1|41817.1|41829.6|41809.6|7
1626721430000|2021-07-19 19:03:50|41836.2|41816.2|41827.1|41807.1|41836.2|41816.2|41827.1|41807.1|5
1626721440000|2021-07-19 19:04:00|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|2
1626721460000|2021-07-19 19:04:20|41831.3|41811.3|41833|41813|41839.6|41819.6|41831.3|41811.3|10
1626721470000|2021-07-19 19:04:30|41832.1|41812.1|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|0
1626721480000|2021-07-19 19:04:40|||||||||1
1626721500000|2021-07-19 19:05:00|41844.3|41824.3|41854.6|41834.6|41854.6|41834.6|41844.3|41824.3|5
1626721510000|2021-07-19 19:05:10|41853.7|41833.7|41844.4|41824.4|41853.7|41833.7|41844.4|41824.4|12
1626721520000|2021-07-19 19:05:20|41843.6|41823.6|41836.2|41816.2|41843.6|41823.6|41836.2|41816.2|0
1626721530000|2021-07-19 19:05:30|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|0
1626721550000|2021-07-19 19:05:50|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|0
1626721560000|2021-07-19 19:06:00|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|1
1626721570000|2021-07-19 19:06:10|41830.5|41810.5|41829.6|41809.6|41830.5|41810.5|41829.6|41809.6|1
1626721580000|2021-07-19 19:06:20|41832.1|41812.1|41819.6|41799.6|41832.1|41812.1|41819.6|41799.6|11
1626721600000|2021-07-19 19:06:40|41818.7|41798.7|41814.6|41794.6|41818.7|41798.7|41814.6|41794.6|6
1626721610000|2021-07-19 19:06:50|41813|41793|41812.1|41792.1|41813|41793|41812.1|41792.1|8
1626721620000|2021-07-19 19:07:00|41810.5|41790.5|41813.7|41793.7|41813.7|41793.7|41810.5|41790.5|8
1626721630000|2021-07-19 19:07:10|41814.6|41794.6|41818|41798|41818|41798|41814.6|41794.6|0
1626721640000|2021-07-19 19:07:20|41820.5|41800.5|41824.6|41804.6|41824.6|41804.6|41820.5|41800.5|7
1626721660000|2021-07-19 19:07:40|41823|41803|41823|41803|41823|41803|41823|41803|0
1626721670000|2021-07-19 19:07:50|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|3
1626721680000|2021-07-19 19:08:00|41820.3|41800.3|41820.3|41800.3|41822.1|41802.1|41820.3|41800.3|1
1626721700000|2021-07-19 19:08:20|41821.2|41801.2|41821.2|41801.2|41822.1|41802.1|41820.3|41800.3|1
1626721710000|2021-07-19 19:08:30|41822.1|41802.1|41825.5|41805.5|41825.5|41805.5|41822.1|41802.1|6
1626721720000|2021-07-19 19:08:40|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41823.7|41803.7|0
1626721730000|2021-07-19 19:08:50|41823.7|41803.7|41823.7|41803.7|41824.6|41804.6|41823.7|41803.7|0
1626721740000|2021-07-19 19:09:00|41824.6|41804.6|41833.8|41813.8|41833.8|41813.8|41824.6|41804.6|7
1626721750000|2021-07-19 19:09:10|41833|41813|41821.3|41801.3|41833.8|41813.8|41821.3|41801.3|16
1626721760000|2021-07-19 19:09:20|41819.6|41799.6|41817.1|41797.1|41819.6|41799.6|41817.1|41797.1|1
1626721780000|2021-07-19 19:09:40|41814.6|41794.6|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|1
1626721790000|2021-07-19 19:09:50|41815.5|41795.5|41812.1|41792.1|41815.5|41795.5|41812.1|41792.1|1
1626721800000|2021-07-19 19:10:00|||||||||9
1626721810000|2021-07-19 19:10:10|41810.5|41790.5|41809.6|41789.6|41810.5|41790.5|41809.6|41789.6|2
1626721820000|2021-07-19 19:10:20|41808.7|41788.7|41800.5|41780.5|41808.7|41788.7|41800.5|41780.5|6
1626721830000|2021-07-19 19:10:30|41802.1|41782.1|41799.6|41779.6|41802.1|41782.1|41799.6|41779.6|3
1626721840000|2021-07-19 19:10:40|41798.7|41778.7|41797.1|41777.1|41798.7|41778.7|41797.1|41777.1|4
1626721860000|2021-07-19 19:11:00|41799.6|41779.6|41810.5|41790.5|41810.5|41790.5|41799.6|41779.6|4
1626721870000|2021-07-19 19:11:10|41811.3|41791.3|41822.1|41802.1|41822.1|41802.1|41811.3|41791.3|11
1626721880000|2021-07-19 19:11:20|||||||||1
1626721890000|2021-07-19 19:11:30|41819.6|41799.6|41817.1|41797.1|41819.6|41799.6|41817.1|41797.1|5
1626721900000|2021-07-19 19:11:40|41813.8|41793.8|41812.1|41792.1|41813.8|41793.8|41812.1|41792.1|3
1626721910000|2021-07-19 19:11:50|||||||||6
1626721920000|2021-07-19 19:12:00|||||||||1
1626721940000|2021-07-19 19:12:20|41813.7|41793.7|41802.1|41782.1|41814.6|41794.6|41802.1|41782.1|13
1626721960000|2021-07-19 19:12:40|||||||||10
1626721970000|2021-07-19 19:12:50|41804.6|41784.6|41800.5|41780.5|41804.6|41784.6|41800.5|41780.5|8
1626721980000|2021-07-19 19:13:00|41799.6|41779.6|41799.6|41779.6|41802.1|41782.1|41799.6|41779.6|2
1626722000000|2021-07-19 19:13:20|41798.7|41778.7|41791.2|41771.2|41798.7|41778.7|41791.2|41771.2|6
1626722010000|2021-07-19 19:13:30|41788|41768|41787.1|41767.1|41788|41768|41787.1|41767.1|1
1626722020000|2021-07-19 19:13:40|41785.5|41765.5|41784.6|41764.6|41785.5|41765.5|41784.6|41764.6|10
1626722030000|2021-07-19 19:13:50|41783|41763|41783|41763|41783|41763|41783|41763|6
1626722040000|2021-07-19 19:14:00|41784.6|41764.6|41788.7|41768.7|41788.7|41768.7|41784.6|41764.6|2
1626722050000|2021-07-19 19:14:10|41789.6|41769.6|41789.6|41769.6|41791.2|41771.2|41789.6|41769.6|2
1626722060000|2021-07-19 19:14:20|41788|41768|41789.6|41769.6|41789.6|41769.6|41788|41768|2
1626722080000|2021-07-19 19:14:40|41787.1|41767.1|41781.2|41761.2|41787.1|41767.1|41781.2|41761.2|2
1626722090000|2021-07-19 19:14:50|41782.1|41762.1|41777.1|41757.1|41782.1|41762.1|41777.1|41757.1|1
1626722100000|2021-07-19 19:15:00|41778.7|41758.7|41778.7|41758.7|41779.6|41759.6|41778.7|41758.7|3
1626722110000|2021-07-19 19:15:10|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|41779.6|41759.6|2
1626722120000|2021-07-19 19:15:20|41783.7|41763.7|41782.1|41762.1|41783.7|41763.7|41782.1|41762.1|5
1626722130000|2021-07-19 19:15:30|||||||||2
1626722140000|2021-07-19 19:15:40|41781.2|41761.2|41781.2|41761.2|41781.2|41761.2|41781.2|41761.2|1
1626722150000|2021-07-19 19:15:50|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|3
1626722160000|2021-07-19 19:16:00|||||||||5
1626722170000|2021-07-19 19:16:10|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|0
1626722180000|2021-07-19 19:16:20|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|0
1626722190000|2021-07-19 19:16:30|41780.5|41760.5|41778.7|41758.7|41780.5|41760.5|41778.7|41758.7|1
1626722200000|2021-07-19 19:16:40|41779.6|41759.6|41787.1|41767.1|41787.1|41767.1|41779.6|41759.6|4
1626722210000|2021-07-19 19:16:50|||||||||1
1626722220000|2021-07-19 19:17:00|41788.7|41768.7|41787.1|41767.1|41788.7|41768.7|41787.1|41767.1|1
1626722230000|2021-07-19 19:17:10|41788|41768|41792.1|41772.1|41792.1|41772.1|41788|41768|0
1626722250000|2021-07-19 19:17:30|41790.5|41770.5|41782.1|41762.1|41790.5|41770.5|41782.1|41762.1|3
1626722260000|2021-07-19 19:17:40|41785.5|41765.5|41787.1|41767.1|41787.1|41767.1|41785.5|41765.5|2
1626722270000|2021-07-19 19:17:50|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|1
1626722280000|2021-07-19 19:18:00|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|0
1626722290000|2021-07-19 19:18:10|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|2
1626722300000|2021-07-19 19:18:20|41788.7|41768.7|41787.1|41767.1|41789.6|41769.6|41786.2|41766.2|3
1626722310000|2021-07-19 19:18:30|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|41785.5|41765.5|1
1626722320000|2021-07-19 19:18:40|41783|41763|41787.1|41767.1|41787.1|41767.1|41783|41763|1
1626722330000|2021-07-19 19:18:50|41783.7|41763.7|41784.6|41764.6|41784.6|41764.6|41782.1|41762.1|0
1626722340000|2021-07-19 19:19:00|41786.2|41766.2|41797.1|41777.1|41797.1|41777.1|41786.2|41766.2|2
1626722350000|2021-07-19 19:19:10|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41797.1|41777.1|1
1626722360000|2021-07-19 19:19:20|41800.5|41780.5|41800.5|41780.5|41800.5|41780.5|41798|41778|4
1626722370000|2021-07-19 19:19:30|41798|41778|41796.3|41776.3|41798|41778|41796.3|41776.3|7
1626722380000|2021-07-19 19:19:40|41798|41778|41797.1|41777.1|41798|41778|41797.1|41777.1|4
1626722390000|2021-07-19 19:19:50|41796.2|41776.2|41795.5|41775.5|41796.2|41776.2|41794.6|41774.6|2
1626722400000|2021-07-19 19:20:00|41794.6|41774.6|41795.5|41775.5|41795.5|41775.5|41793.7|41773.7|2
1626722410000|2021-07-19 19:20:10|41794.6|41774.6|41793.7|41773.7|41794.6|41774.6|41793.7|41773.7|0
1626722420000|2021-07-19 19:20:20|41792.1|41772.1|41788.7|41768.7|41792.1|41772.1|41788.7|41768.7|5
1626722430000|2021-07-19 19:20:30|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|0
1626722450000|2021-07-19 19:20:50|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|1
1626722460000|2021-07-19 19:21:00|41793|41773|41794.6|41774.6|41794.6|41774.6|41793|41773|1
1626722470000|2021-07-19 19:21:10|41796.2|41776.2|41798.8|41778.8|41798.8|41778.8|41796.2|41776.2|1
1626722480000|2021-07-19 19:21:20|41801.3|41781.3|41806.2|41786.2|41806.2|41786.2|41801.3|41781.3|7
1626722490000|2021-07-19 19:21:30|41807.1|41787.1|41804.6|41784.6|41807.1|41787.1|41803.7|41783.7|5
1626722520000|2021-07-19 19:22:00|41802.1|41782.1|41804.6|41784.6|41804.6|41784.6|41802.1|41782.1|1
1626722530000|2021-07-19 19:22:10|41803|41783|41802.1|41782.1|41803|41783|41802.1|41782.1|5
1626722540000|2021-07-19 19:22:20|41800.5|41780.5|41799.6|41779.6|41800.5|41780.5|41799.6|41779.6|6
1626722550000|2021-07-19 19:22:30|41797.1|41777.1|41786.2|41766.2|41797.1|41777.1|41786.2|41766.2|5
1626722560000|2021-07-19 19:22:40|||||||||3
1626722580000|2021-07-19 19:23:00|41787.8|41767.8|41787.8|41767.8|41787.8|41767.8|41787.8|41767.8|1
1626722590000|2021-07-19 19:23:10|41790.3|41770.3|41794.6|41774.6|41794.6|41774.6|41790.3|41770.3|2
1626722600000|2021-07-19 19:23:20|41795.5|41775.5|41797.1|41777.1|41797.1|41777.1|41795.5|41775.5|1
1626722610000|2021-07-19 19:23:30|||||||||3
1626722620000|2021-07-19 19:23:40|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|41796.2|41776.2|0
1626722660000|2021-07-19 19:24:20|||||||||1
1626722680000|2021-07-19 19:24:40|41788|41768|41788|41768|41788|41768|41788|41768|9
1626722690000|2021-07-19 19:24:50|41780.5|41760.5|41779.6|41759.6|41780.5|41760.5|41779.6|41759.6|9
1626722710000|2021-07-19 19:25:10|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|2
1626722720000|2021-07-19 19:25:20|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|41773|41753|34
1626722730000|2021-07-19 19:25:30|||||||||3
1626722740000|2021-07-19 19:25:40|41773|41753|41774.6|41754.6|41777.1|41757.1|41773|41753|0
1626722750000|2021-07-19 19:25:50|41775.5|41755.5|41774.6|41754.6|41775.5|41755.5|41774.6|41754.6|0
1626722760000|2021-07-19 19:26:00|41775.5|41755.5|41777.1|41757.1|41777.1|41757.1|41775.5|41755.5|1
1626722770000|2021-07-19 19:26:10|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|3
1626722780000|2021-07-19 19:26:20|41782.8|41762.8|41783.7|41763.7|41783.7|41763.7|41782.8|41762.8|4
1626722790000|2021-07-19 19:26:30|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|2
1626722800000|2021-07-19 19:26:40|||||||||1
1626722810000|2021-07-19 19:26:50|41786.2|41766.2|41785.5|41765.5|41787.1|41767.1|41784.6|41764.6|0
1626722820000|2021-07-19 19:27:00|41787.1|41767.1|41791.2|41771.2|41791.2|41771.2|41787.1|41767.1|2
1626722830000|2021-07-19 19:27:10|41792.8|41772.8|41793.7|41773.7|41796.2|41776.2|41792.8|41772.8|6
1626722850000|2021-07-19 19:27:30|41794.6|41774.6|41796.2|41776.2|41796.2|41776.2|41794.6|41774.6|1
1626722860000|2021-07-19 19:27:40|41794.6|41774.6|41794.6|41774.6|41794.6|41774.6|41794.6|41774.6|0
1626722880000|2021-07-19 19:28:00|41797.1|41777.1|41797.1|41777.1|41799.6|41779.6|41797.1|41777.1|1
1626722890000|2021-07-19 19:28:10|41799.6|41779.6|41807.1|41787.1|41807.1|41787.1|41799.6|41779.6|18
1626722900000|2021-07-19 19:28:20|41808.7|41788.7|41809.6|41789.6|41809.6|41789.6|41808.7|41788.7|4
1626722910000|2021-07-19 19:28:30|41807.1|41787.1|41802.1|41782.1|41807.1|41787.1|41800.5|41780.5|6
1626722920000|2021-07-19 19:28:40|41800.5|41780.5|41802.1|41782.1|41802.1|41782.1|41799.6|41779.6|1
1626722930000|2021-07-19 19:28:50|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|1
1626722940000|2021-07-19 19:29:00|41801.2|41781.2|41799.6|41779.6|41801.2|41781.2|41799.6|41779.6|1
1626722950000|2021-07-19 19:29:10|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|5
1626722960000|2021-07-19 19:29:20|41796.2|41776.2|41798|41778|41799.6|41779.6|41796.2|41776.2|1
1626722970000|2021-07-19 19:29:30|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1626722980000|2021-07-19 19:29:40|41796.2|41776.2|41797.1|41777.1|41797.1|41777.1|41794.6|41774.6|2
1626722990000|2021-07-19 19:29:50|41796.2|41776.2|41790.5|41770.5|41796.2|41776.2|41790.5|41770.5|7
1626723000000|2021-07-19 19:30:00|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41787.1|41767.1|2
1626723010000|2021-07-19 19:30:10|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|0
1626723020000|2021-07-19 19:30:20|41792.1|41772.1|41787.1|41767.1|41792.1|41772.1|41787.1|41767.1|1
1626723030000|2021-07-19 19:30:30|41765.1|41745.1|41749.6|41729.6|41765.1|41745.1|41743.8|41723.8|25
1626723040000|2021-07-19 19:30:40|41752.1|41732.1|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|2
1626723050000|2021-07-19 19:30:50|41753|41733|41764.6|41744.6|41764.6|41744.6|41742.1|41722.1|43
1626723060000|2021-07-19 19:31:00|41766.2|41746.2|41773.7|41753.7|41773.7|41753.7|41766.2|41746.2|4
1626723070000|2021-07-19 19:31:10|41776.2|41756.2|41777.1|41757.1|41779.6|41759.6|41776.2|41756.2|2
1626723080000|2021-07-19 19:31:20|41776.2|41756.2|41777.1|41757.1|41777.1|41757.1|41776.2|41756.2|0
1626723090000|2021-07-19 19:31:30|41778.7|41758.7|41777.1|41757.1|41779.6|41759.6|41774.6|41754.6|3
1626723110000|2021-07-19 19:31:50|41775.5|41755.5|41760.3|41740.3|41775.5|41755.5|41760.3|41740.3|22
1626723120000|2021-07-19 19:32:00|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41758.7|41738.7|2
1626723130000|2021-07-19 19:32:10|41762.1|41742.1|41765.5|41745.5|41765.5|41745.5|41762.1|41742.1|5
1626723140000|2021-07-19 19:32:20|41764.6|41744.6|41765.5|41745.5|41765.5|41745.5|41764.6|41744.6|0
1626723150000|2021-07-19 19:32:30|41764.6|41744.6|41766.2|41746.2|41766.2|41746.2|41764.6|41744.6|4
1626723160000|2021-07-19 19:32:40|41764.6|41744.6|41756.3|41736.3|41766.2|41746.2|41754.7|41734.7|8
1626723170000|2021-07-19 19:32:50|41757.2|41737.2|41754.7|41734.7|41757.2|41737.2|41754.7|41734.7|0
1626723180000|2021-07-19 19:33:00|41756.3|41736.3|41754.7|41734.7|41756.3|41736.3|41754.7|41734.7|1
1626723190000|2021-07-19 19:33:10|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|4
1626723200000|2021-07-19 19:33:20|41755.5|41735.5|41742.1|41722.1|41755.5|41735.5|41742.1|41722.1|20
1626723210000|2021-07-19 19:33:30|41741.2|41721.2|41733.7|41713.7|41742.1|41722.1|41732.8|41712.8|35
1626723220000|2021-07-19 19:33:40|41730.5|41710.5|41739.6|41719.6|41739.6|41719.6|41730.5|41710.5|7
1626723240000|2021-07-19 19:34:00|41740.5|41720.5|41739.6|41719.6|41740.5|41720.5|41739.6|41719.6|8
1626723250000|2021-07-19 19:34:10|41740.5|41720.5|41739.6|41719.6|41743|41723|41739.6|41719.6|2
1626723260000|2021-07-19 19:34:20|41741.2|41721.2|41741.2|41721.2|41743.7|41723.7|41741.2|41721.2|1
1626723270000|2021-07-19 19:34:30|41739.6|41719.6|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|0
1626723280000|2021-07-19 19:34:40|41743.7|41723.7|41744.6|41724.6|41744.6|41724.6|41743.7|41723.7|3
1626723290000|2021-07-19 19:34:50|41745.5|41725.5|41744.6|41724.6|41745.5|41725.5|41744.6|41724.6|0
1626723300000|2021-07-19 19:35:00|41745.5|41725.5|41746.2|41726.2|41746.2|41726.2|41744.6|41724.6|3
1626723310000|2021-07-19 19:35:10|41747.1|41727.1|41752.8|41732.8|41752.8|41732.8|41747.1|41727.1|2
1626723320000|2021-07-19 19:35:20|41751.2|41731.2|41756.2|41736.2|41756.2|41736.2|41751.2|41731.2|0
1626723330000|2021-07-19 19:35:30|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|2
1626723340000|2021-07-19 19:35:40|41762.1|41742.1|41763.7|41743.7|41763.7|41743.7|41762.1|41742.1|2
1626723350000|2021-07-19 19:35:50|41762.1|41742.1|41761.2|41741.2|41762.1|41742.1|41761.2|41741.2|3
1626723360000|2021-07-19 19:36:00|41762.1|41742.1|41764.6|41744.6|41765.5|41745.5|41762.1|41742.1|3
1626723370000|2021-07-19 19:36:10|41765.5|41745.5|41765.5|41745.5|41765.5|41745.5|41764.6|41744.6|1
1626723380000|2021-07-19 19:36:20|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|2
1626723390000|2021-07-19 19:36:30|||||||||3
1626723400000|2021-07-19 19:36:40|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|41762.8|41742.8|0
1626723410000|2021-07-19 19:36:50|41762.8|41742.8|41764.6|41744.6|41764.6|41744.6|41762.1|41742.1|3
1626723430000|2021-07-19 19:37:10|41766.2|41746.2|41766.2|41746.2|41767.1|41747.1|41766.2|41746.2|0
1626723440000|2021-07-19 19:37:20|41767.1|41747.1|41765.5|41745.5|41767.1|41747.1|41765.5|41745.5|0
1626723450000|2021-07-19 19:37:30|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|1
1626723460000|2021-07-19 19:37:40|41766.2|41746.2|41768.7|41748.7|41768.7|41748.7|41766.2|41746.2|2
1626723470000|2021-07-19 19:37:50|41769.6|41749.6|41772.1|41752.1|41772.1|41752.1|41769.6|41749.6|3
1626723490000|2021-07-19 19:38:10|41773.7|41753.7|41775.3|41755.3|41775.3|41755.3|41773.7|41753.7|5
1626723500000|2021-07-19 19:38:20|41778.7|41758.7|41780.3|41760.3|41780.3|41760.3|41778.7|41758.7|1
1626723510000|2021-07-19 19:38:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41780.3|41760.3|2
1626723520000|2021-07-19 19:38:40|41786.8|41766.8|41789.4|41769.4|41791|41771|41786.8|41766.8|0
1626723530000|2021-07-19 19:38:50|41791|41771|41792.8|41772.8|41792.8|41772.8|41791|41771|3
1626723540000|2021-07-19 19:39:00|||||||||1
1626723550000|2021-07-19 19:39:10|41796.2|41776.2|41799.6|41779.6|41799.6|41779.6|41796.2|41776.2|3
1626723560000|2021-07-19 19:39:20|||||||||1
1626723570000|2021-07-19 19:39:30|41800.5|41780.5|41802.1|41782.1|41802.1|41782.1|41800.5|41780.5|2
1626723590000|2021-07-19 19:39:50|41803|41783|41804.6|41784.6|41804.6|41784.6|41803|41783|2
1626723600000|2021-07-19 19:40:00|41803.7|41783.7|41807.1|41787.1|41807.1|41787.1|41803.7|41783.7|0
1626723610000|2021-07-19 19:40:10|||||||||2
1626723640000|2021-07-19 19:40:40|41808|41788|41814.4|41794.4|41814.4|41794.4|41808|41788|5
1626723650000|2021-07-19 19:40:50|41817.8|41797.8|41822.1|41802.1|41822.1|41802.1|41817.8|41797.8|4
1626723660000|2021-07-19 19:41:00|41823.7|41803.7|41827.1|41807.1|41827.1|41807.1|41823.7|41803.7|1
1626723670000|2021-07-19 19:41:10|41828|41808|41829.6|41809.6|41829.6|41809.6|41828|41808|2
1626723680000|2021-07-19 19:41:20|41827.1|41807.1|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|1
1626723690000|2021-07-19 19:41:30|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|1
1626723700000|2021-07-19 19:41:40|41823.7|41803.7|41815.5|41795.5|41823.7|41803.7|41815.5|41795.5|13
1626723710000|2021-07-19 19:41:50|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|1
1626723720000|2021-07-19 19:42:00|41816.2|41796.2|41819.6|41799.6|41822.1|41802.1|41816.2|41796.2|2
1626723730000|2021-07-19 19:42:10|41822.1|41802.1|41822.8|41802.8|41822.8|41802.8|41819.6|41799.6|0
1626723740000|2021-07-19 19:42:20|41824.6|41804.6|41822.1|41802.1|41824.6|41804.6|41822.1|41802.1|3
1626723760000|2021-07-19 19:42:40|||||||||1
1626723780000|2021-07-19 19:43:00|41819.6|41799.6|41819.6|41799.6|41822.1|41802.1|41819.6|41799.6|0
1626723790000|2021-07-19 19:43:10|41821.2|41801.2|41819.6|41799.6|41822.1|41802.1|41819.6|41799.6|2
1626723800000|2021-07-19 19:43:20|41818|41798|41818|41798|41819.6|41799.6|41818|41798|0
1626723810000|2021-07-19 19:43:30|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41818|41798|0
1626723820000|2021-07-19 19:43:40|41818|41798|41814.6|41794.6|41818|41798|41814.6|41794.6|3
1626723840000|2021-07-19 19:44:00|41813|41793|41805.5|41785.5|41813|41793|41805.5|41785.5|10
1626723850000|2021-07-19 19:44:10|41807.1|41787.1|41804.6|41784.6|41807.1|41787.1|41804.6|41784.6|0
1626723860000|2021-07-19 19:44:20|41805.5|41785.5|41807.1|41787.1|41807.1|41787.1|41805.5|41785.5|3
1626723870000|2021-07-19 19:44:30|||||||||2
1626723880000|2021-07-19 19:44:40|||||||||2
1626723900000|2021-07-19 19:45:00|41809.6|41789.6|41810.5|41790.5|41812.1|41792.1|41809.6|41789.6|3
1626723910000|2021-07-19 19:45:10|41809.6|41789.6|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|2
1626723930000|2021-07-19 19:45:30|||||||||2
1626723950000|2021-07-19 19:45:50|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|1
1626723960000|2021-07-19 19:46:00|||||||||1
1626723970000|2021-07-19 19:46:10|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|41811.2|41791.2|0
1626723980000|2021-07-19 19:46:20|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|1
1626723990000|2021-07-19 19:46:30|41812.1|41792.1|41809.6|41789.6|41812.1|41792.1|41809.6|41789.6|7
1626724000000|2021-07-19 19:46:40|41808.7|41788.7|41801.3|41781.3|41808.7|41788.7|41801.3|41781.3|9
1626724010000|2021-07-19 19:46:50|41798.7|41778.7|41797.1|41777.1|41798.7|41778.7|41797.1|41777.1|8
1626724020000|2021-07-19 19:47:00|41794.6|41774.6|41797.1|41777.1|41797.1|41777.1|41794.6|41774.6|4
1626724030000|2021-07-19 19:47:10|41798.7|41778.7|41799.6|41779.6|41799.6|41779.6|41798.7|41778.7|2
1626724040000|2021-07-19 19:47:20|41800.5|41780.5|41803|41783|41803|41783|41799.6|41779.6|0
1626724050000|2021-07-19 19:47:30|41802.1|41782.1|41807.1|41787.1|41807.1|41787.1|41802.1|41782.1|0
1626724070000|2021-07-19 19:47:50|||||||||3
1626724080000|2021-07-19 19:48:00|||||||||1
1626724090000|2021-07-19 19:48:10|41808|41788|41822.1|41802.1|41822.1|41802.1|41808|41788|8
1626724100000|2021-07-19 19:48:20|||||||||1
1626724110000|2021-07-19 19:48:30|||||||||1
1626724120000|2021-07-19 19:48:40|41823|41803|41827.1|41807.1|41827.1|41807.1|41823|41803|3
1626724130000|2021-07-19 19:48:50|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|2
1626724140000|2021-07-19 19:49:00|41834.6|41814.6|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|11
1626724160000|2021-07-19 19:49:20|41836.2|41816.2|41837.1|41817.1|41837.1|41817.1|41836.2|41816.2|0
1626724180000|2021-07-19 19:49:40|||||||||2
1626724190000|2021-07-19 19:49:50|41838.7|41818.7|41838.7|41818.7|41838.7|41818.7|41838.7|41818.7|3
1626724200000|2021-07-19 19:50:00|41837.1|41817.1|41836.2|41816.2|41838|41818|41834.6|41814.6|6
1626724210000|2021-07-19 19:50:10|41837.1|41817.1|41836.2|41816.2|41837.1|41817.1|41836.2|41816.2|5
1626724230000|2021-07-19 19:50:30|41834.6|41814.6|41848.7|41828.7|41848.7|41828.7|41834.6|41814.6|50
1626724240000|2021-07-19 19:50:40|41846.2|41826.2|41840.5|41820.5|41846.2|41826.2|41840.5|41820.5|5
1626724250000|2021-07-19 19:50:50|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|0
1626724260000|2021-07-19 19:51:00|41843|41823|41843|41823|41844.6|41824.6|41843|41823|2
1626724270000|2021-07-19 19:51:10|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|0
1626724290000|2021-07-19 19:51:30|41843.7|41823.7|41848.7|41828.7|41848.7|41828.7|41843.7|41823.7|4
1626724300000|2021-07-19 19:51:40|41849.6|41829.6|41857.1|41837.1|41857.1|41837.1|41849.6|41829.6|0
1626724310000|2021-07-19 19:51:50|41859.6|41839.6|41861.2|41841.2|41861.2|41841.2|41859.6|41839.6|1
1626724320000|2021-07-19 19:52:00|41862.8|41842.8|41867.8|41847.8|41867.8|41847.8|41862.8|41842.8|5
1626724330000|2021-07-19 19:52:10|41866.2|41846.2|41867.8|41847.8|41867.8|41847.8|41866.2|41846.2|12
1626724340000|2021-07-19 19:52:20|41869.4|41849.4|41871.2|41851.2|41871.2|41851.2|41869.4|41849.4|1
1626724350000|2021-07-19 19:52:30|41869.6|41849.6|41861.2|41841.2|41869.6|41849.6|41861.2|41841.2|12
1626724360000|2021-07-19 19:52:40|41862.1|41842.1|41869.6|41849.6|41869.6|41849.6|41862.1|41842.1|29
1626724370000|2021-07-19 19:52:50|41870.5|41850.5|41874.6|41854.6|41874.6|41854.6|41870.5|41850.5|4
1626724380000|2021-07-19 19:53:00|41876.2|41856.2|41879.6|41859.6|41879.6|41859.6|41876.2|41856.2|3
1626724390000|2021-07-19 19:53:10|||||||||1
1626724430000|2021-07-19 19:53:50|41882.1|41862.1|41882.9|41862.9|41882.9|41862.9|41882.1|41862.1|10
1626724440000|2021-07-19 19:54:00|41884.6|41864.6|41883.7|41863.7|41887.1|41867.1|41883.7|41863.7|10
1626724450000|2021-07-19 19:54:10|41882.8|41862.8|41882.8|41862.8|41883.7|41863.7|41882.8|41862.8|0
1626724460000|2021-07-19 19:54:20|41883.7|41863.7|41884.6|41864.6|41884.6|41864.6|41883.7|41863.7|2
1626724480000|2021-07-19 19:54:40|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|5
1626724490000|2021-07-19 19:54:50|||||||||3
1626724500000|2021-07-19 19:55:00|41893.5|41873.5|41894.6|41874.6|41897.1|41877.1|41893.5|41873.5|19
1626724510000|2021-07-19 19:55:10|41893.7|41873.7|41891.2|41871.2|41893.7|41873.7|41891.2|41871.2|3
1626724520000|2021-07-19 19:55:20|41890.3|41870.3|41889.6|41869.6|41890.3|41870.3|41888.7|41868.7|9
1626724530000|2021-07-19 19:55:30|41888.7|41868.7|41887.1|41867.1|41888.7|41868.7|41887.1|41867.1|1
1626724550000|2021-07-19 19:55:50|||||||||2
1626724560000|2021-07-19 19:56:00|41888.7|41868.7|41889.6|41869.6|41889.6|41869.6|41888.7|41868.7|0
1626724570000|2021-07-19 19:56:10|41892.1|41872.1|41893.7|41873.7|41893.7|41873.7|41892.1|41872.1|5
1626724600000|2021-07-19 19:56:40|41896.2|41876.2|41897.1|41877.1|41897.1|41877.1|41896.2|41876.2|6
1626724610000|2021-07-19 19:56:50|41899.6|41879.6|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|4
1626724620000|2021-07-19 19:57:00|41907.1|41887.1|41909.6|41889.6|41912.8|41892.8|41907.1|41887.1|3
1626724630000|2021-07-19 19:57:10|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|13
1626724640000|2021-07-19 19:57:20|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|2
1626724650000|2021-07-19 19:57:30|||||||||1
1626724660000|2021-07-19 19:57:40|||||||||1
1626724670000|2021-07-19 19:57:50|41912.1|41892.1|41917.1|41897.1|41920.3|41900.3|41912.1|41892.1|7
1626724680000|2021-07-19 19:58:00|41918.7|41898.7|41916.2|41896.2|41919.6|41899.6|41916.2|41896.2|7
1626724690000|2021-07-19 19:58:10|41917.8|41897.8|41916.2|41896.2|41917.8|41897.8|41916.2|41896.2|1
1626724700000|2021-07-19 19:58:20|41917.8|41897.8|41916.2|41896.2|41917.8|41897.8|41916.2|41896.2|1
1626724710000|2021-07-19 19:58:30|41918.7|41898.7|41916.2|41896.2|41918.7|41898.7|41916.2|41896.2|4
1626724720000|2021-07-19 19:58:40|41914.6|41894.6|41912.1|41892.1|41914.6|41894.6|41911.2|41891.2|13
1626724730000|2021-07-19 19:58:50|41911.2|41891.2|41912.1|41892.1|41912.1|41892.1|41911.2|41891.2|0
1626724740000|2021-07-19 19:59:00|41911.2|41891.2|41917.1|41897.1|41917.1|41897.1|41911.2|41891.2|6
1626724750000|2021-07-19 19:59:10|41918.7|41898.7|41916.2|41896.2|41918.7|41898.7|41916.2|41896.2|5
1626724760000|2021-07-19 19:59:20|41913.7|41893.7|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|1
1626724770000|2021-07-19 19:59:30|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41911.2|41891.2|4
1626724780000|2021-07-19 19:59:40|41913.7|41893.7|41914.6|41894.6|41914.6|41894.6|41913.7|41893.7|0
1626724790000|2021-07-19 19:59:50|41913.7|41893.7|41926.2|41906.2|41926.2|41906.2|41913.7|41893.7|11
1626724800000|2021-07-19 20:00:00|41927.8|41907.8|41936.2|41916.2|41938.7|41918.7|41927.8|41907.8|31
1626724820000|2021-07-19 20:00:20|41932.1|41912.1|41922.1|41902.1|41932.1|41912.1|41922.1|41902.1|18
1626724830000|2021-07-19 20:00:30|41921.2|41901.2|41921.2|41901.2|41922.1|41902.1|41921.2|41901.2|7
1626724840000|2021-07-19 20:00:40|41922.1|41902.1|41921.2|41901.2|41922.1|41902.1|41921.2|41901.2|0
1626724850000|2021-07-19 20:00:50|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|0
1626724860000|2021-07-19 20:01:00|41922.9|41902.9|41924.6|41904.6|41924.6|41904.6|41922.9|41902.9|3
1626724870000|2021-07-19 20:01:10|41923.7|41903.7|41931.2|41911.2|41931.2|41911.2|41923.7|41903.7|10
1626724880000|2021-07-19 20:01:20|41932.8|41912.8|41932.1|41912.1|41932.9|41912.9|41931.2|41911.2|9
1626724900000|2021-07-19 20:01:40|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|4
1626724910000|2021-07-19 20:01:50|||||||||1
1626724920000|2021-07-19 20:02:00|41932.1|41912.1|41927.1|41907.1|41932.1|41912.1|41927.1|41907.1|2
1626724930000|2021-07-19 20:02:10|||||||||3
1626724940000|2021-07-19 20:02:20|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|1
1626724970000|2021-07-19 20:02:50|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|1
1626724980000|2021-07-19 20:03:00|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1626724990000|2021-07-19 20:03:10|41926.2|41906.2|41924.6|41904.6|41926.2|41906.2|41924.6|41904.6|1
1626725000000|2021-07-19 20:03:20|41923.7|41903.7|41924.6|41904.6|41924.6|41904.6|41923.7|41903.7|1
1626725010000|2021-07-19 20:03:30|41926.2|41906.2|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|5
1626725030000|2021-07-19 20:03:50|||||||||1
1626725040000|2021-07-19 20:04:00|41929.6|41909.6|41934.6|41914.6|41934.6|41914.6|41929.6|41909.6|9
1626725050000|2021-07-19 20:04:10|41937.8|41917.8|41938.7|41918.7|41939.4|41919.4|41936.2|41916.2|21
1626725060000|2021-07-19 20:04:20|41936.2|41916.2|41937.1|41917.1|41938.7|41918.7|41936.2|41916.2|6
1626725070000|2021-07-19 20:04:30|||||||||4
1626725100000|2021-07-19 20:05:00|41946.9|41926.9|41948.7|41928.7|41952.1|41932.1|41945.3|41925.3|17
1626725110000|2021-07-19 20:05:10|41947.1|41927.1|41945.4|41925.4|41947.1|41927.1|41945.4|41925.4|9
1626725120000|2021-07-19 20:05:20|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|1
1626725130000|2021-07-19 20:05:30|41942.1|41922.1|41939.6|41919.6|41942.1|41922.1|41937.1|41917.1|6
1626725140000|2021-07-19 20:05:40|41941.2|41921.2|41941.2|41921.2|41941.2|41921.2|41941.2|41921.2|0
1626725160000|2021-07-19 20:06:00|||||||||3
1626725170000|2021-07-19 20:06:10|41940.3|41920.3|41938.7|41918.7|41940.3|41920.3|41938.7|41918.7|3
1626725180000|2021-07-19 20:06:20|41939.6|41919.6|41936.2|41916.2|41939.6|41919.6|41936.2|41916.2|4
1626725190000|2021-07-19 20:06:30|41937.1|41917.1|41936.2|41916.2|41937.1|41917.1|41936.2|41916.2|0
1626725200000|2021-07-19 20:06:40|41937.1|41917.1|41939.6|41919.6|41939.6|41919.6|41937.1|41917.1|5
1626725210000|2021-07-19 20:06:50|41938.7|41918.7|41938.7|41918.7|41938.7|41918.7|41938.7|41918.7|1
1626725220000|2021-07-19 20:07:00|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|1
1626725230000|2021-07-19 20:07:10|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|41936.2|41916.2|0
1626725250000|2021-07-19 20:07:30|41936.2|41916.2|41936.2|41916.2|41937.1|41917.1|41936.2|41916.2|0
1626725260000|2021-07-19 20:07:40|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|3
1626725270000|2021-07-19 20:07:50|41938.7|41918.7|41939.6|41919.6|41939.6|41919.6|41938.7|41918.7|0
1626725280000|2021-07-19 20:08:00|||||||||2
1626725300000|2021-07-19 20:08:20|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|1
1626725330000|2021-07-19 20:08:50|||||||||4
1626725340000|2021-07-19 20:09:00|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|0
1626725400000|2021-07-19 20:10:00|41953.7|41933.7|41958.7|41938.7|41958.7|41938.7|41953.7|41933.7|5
1626725410000|2021-07-19 20:10:10|||||||||3
1626725440000|2021-07-19 20:10:40|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|2
1626725450000|2021-07-19 20:10:50|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|0
1626725470000|2021-07-19 20:11:10|41955.4|41935.4|41955.4|41935.4|41957.1|41937.1|41955.4|41935.4|1
1626725500000|2021-07-19 20:11:40|||||||||2
1626725520000|2021-07-19 20:12:00|41957.1|41937.1|41959.6|41939.6|41959.6|41939.6|41957.1|41937.1|2
1626725530000|2021-07-19 20:12:10|41958.7|41938.7|41957.1|41937.1|41958.7|41938.7|41957.1|41937.1|3
1626725550000|2021-07-19 20:12:30|41955.4|41935.4|41957.1|41937.1|41957.1|41937.1|41955.4|41935.4|2
1626725570000|2021-07-19 20:12:50|41955.4|41935.4|41954.6|41934.6|41955.4|41935.4|41954.6|41934.6|0
1626725580000|2021-07-19 20:13:00|41957.1|41937.1|41954.6|41934.6|41957.1|41937.1|41954.6|41934.6|1
1626725600000|2021-07-19 20:13:20|||||||||1
1626725610000|2021-07-19 20:13:30|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|20
1626725620000|2021-07-19 20:13:40|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|2
1626725640000|2021-07-19 20:14:00|||||||||2
1626725680000|2021-07-19 20:14:40|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|1
1626725690000|2021-07-19 20:14:50|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|4
1626725700000|2021-07-19 20:15:00|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|2
1626725710000|2021-07-19 20:15:10|||||||||5
1626725720000|2021-07-19 20:15:20|41945.3|41925.3|41946.2|41926.2|41946.2|41926.2|41945.3|41925.3|0
1626725740000|2021-07-19 20:15:40|||||||||1
1626725750000|2021-07-19 20:15:50|||||||||1
1626725760000|2021-07-19 20:16:00|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|3
1626725790000|2021-07-19 20:16:30|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|0
1626725820000|2021-07-19 20:17:00|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|1
1626725840000|2021-07-19 20:17:20|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|0
1626725860000|2021-07-19 20:17:40|||||||||1
1626725870000|2021-07-19 20:17:50|||||||||1
1626725880000|2021-07-19 20:18:00|41945.4|41925.4|41947.1|41927.1|41947.1|41927.1|41945.4|41925.4|1
1626725930000|2021-07-19 20:18:50|||||||||2
1626725940000|2021-07-19 20:19:00|41948.7|41928.7|41947.1|41927.1|41948.7|41928.7|41947.1|41927.1|1
1626725960000|2021-07-19 20:19:20|41944.6|41924.6|41944.6|41924.6|41947.1|41927.1|41944.6|41924.6|0
1626725970000|2021-07-19 20:19:30|41946.2|41926.2|41944.6|41924.6|41947.1|41927.1|41944.6|41924.6|3
1626725980000|2021-07-19 20:19:40|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|1
1626726000000|2021-07-19 20:20:00|||||||||1
1626726010000|2021-07-19 20:20:10|41940.4|41920.4|41939.6|41919.6|41942.1|41922.1|41939.6|41919.6|0
1626726020000|2021-07-19 20:20:20|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|1
1626726030000|2021-07-19 20:20:30|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|1
1626726070000|2021-07-19 20:21:10|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|2
1626726080000|2021-07-19 20:21:20|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|9
1626726090000|2021-07-19 20:21:30|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|0
1626726120000|2021-07-19 20:22:00|||||||||1
1626726170000|2021-07-19 20:22:50|||||||||1
1626726220000|2021-07-19 20:23:40|||||||||1
1626726240000|2021-07-19 20:24:00|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|11
1626726260000|2021-07-19 20:24:20|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|2
1626726290000|2021-07-19 20:24:50|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|4
1626726300000|2021-07-19 20:25:00|41959.6|41939.6|41964.6|41944.6|41964.6|41944.6|41959.6|41939.6|9
1626726340000|2021-07-19 20:25:40|41963.7|41943.7|41962.1|41942.1|41963.7|41943.7|41962.1|41942.1|1
1626726400000|2021-07-19 20:26:40|||||||||2
1626726410000|2021-07-19 20:26:50|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|0
1626726430000|2021-07-19 20:27:10|||||||||3
1626726450000|2021-07-19 20:27:30|||||||||5
1626726460000|2021-07-19 20:27:40|41967.1|41947.1|41964.6|41944.6|41967.1|41947.1|41964.6|41944.6|1
1626726490000|2021-07-19 20:28:10|||||||||1
1626726520000|2021-07-19 20:28:40|||||||||2
1626726530000|2021-07-19 20:28:50|||||||||1
1626726540000|2021-07-19 20:29:00|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|1
1626726550000|2021-07-19 20:29:10|41964.6|41944.6|41959.6|41939.6|41964.6|41944.6|41959.6|41939.6|14
1626726560000|2021-07-19 20:29:20|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|6
1626726570000|2021-07-19 20:29:30|41957.8|41937.8|41955.3|41935.3|41957.8|41937.8|41954.6|41934.6|1
1626726580000|2021-07-19 20:29:40|41952.8|41932.8|41951.9|41931.9|41954.4|41934.4|41951.9|41931.9|1
1626726590000|2021-07-19 20:29:50|41953.5|41933.5|41952.8|41932.8|41957.8|41937.8|41951.9|41931.9|3
1626726600000|2021-07-19 20:30:00|41954.6|41934.6|41957.8|41937.8|41957.8|41937.8|41954.6|41934.6|3
1626726620000|2021-07-19 20:30:20|||||||||4
1626726630000|2021-07-19 20:30:30|41961.2|41941.2|41962.8|41942.8|41962.8|41942.8|41961.2|41941.2|1
1626726660000|2021-07-19 20:31:00|41965.3|41945.3|41967.8|41947.8|41967.8|41947.8|41965.3|41945.3|5
1626726690000|2021-07-19 20:31:30|41969.4|41949.4|41971|41951|41971|41951|41969.4|41949.4|9
1626726700000|2021-07-19 20:31:40|41971.9|41951.9|41972.8|41952.8|41972.8|41952.8|41971.9|41951.9|5
1626726750000|2021-07-19 20:32:30|41976.9|41956.9|41976.9|41956.9|41976.9|41956.9|41976.9|41956.9|6
1626726780000|2021-07-19 20:33:00|||||||||3
1626726830000|2021-07-19 20:33:50|||||||||2
1626726840000|2021-07-19 20:34:00|||||||||1
1626726900000|2021-07-19 20:35:00|41980.3|41960.3|41981.9|41961.9|41981.9|41961.9|41980.3|41960.3|3
1626726920000|2021-07-19 20:35:20|||||||||1
1626726930000|2021-07-19 20:35:30|||||||||2
1626726950000|2021-07-19 20:35:50|||||||||1
1626726960000|2021-07-19 20:36:00|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|3
1626726970000|2021-07-19 20:36:10|41976.9|41956.9|41981|41961|41981|41961|41976.9|41956.9|5
1626726990000|2021-07-19 20:36:30|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|0
1626727000000|2021-07-19 20:36:40|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|11
1626727020000|2021-07-19 20:37:00|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1626727050000|2021-07-19 20:37:30|||||||||1
1626727100000|2021-07-19 20:38:20|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|0
1626727110000|2021-07-19 20:38:30|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|23
1626727120000|2021-07-19 20:38:40|41990.3|41970.3|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|12
1626727130000|2021-07-19 20:38:50|||||||||10
1626727140000|2021-07-19 20:39:00|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|1
1626727150000|2021-07-19 20:39:10|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|0
1626727180000|2021-07-19 20:39:40|||||||||1
1626727190000|2021-07-19 20:39:50|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1626727200000|2021-07-19 20:40:00|41994.4|41974.4|41994.4|41974.4|41995.3|41975.3|41994.4|41974.4|0
1626727210000|2021-07-19 20:40:10|41995.3|41975.3|41997.8|41977.8|41997.8|41977.8|41994.4|41974.4|5
1626727220000|2021-07-19 20:40:20|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|1
1626727230000|2021-07-19 20:40:30|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|0
1626727250000|2021-07-19 20:40:50|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|0
1626727260000|2021-07-19 20:41:00|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|0
1626727270000|2021-07-19 20:41:10|41996.9|41976.9|41997.8|41977.8|41997.8|41977.8|41996.9|41976.9|1
1626727290000|2021-07-19 20:41:30|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|1
1626727300000|2021-07-19 20:41:40|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41994.4|41974.4|0
1626727330000|2021-07-19 20:42:10|||||||||8
1626727340000|2021-07-19 20:42:20|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|0
1626727350000|2021-07-19 20:42:30|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|6
1626727370000|2021-07-19 20:42:50|41993.7|41973.7|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1626727380000|2021-07-19 20:43:00|41993.7|41973.7|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|1
1626727420000|2021-07-19 20:43:40|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|5
1626727430000|2021-07-19 20:43:50|||||||||1
1626727440000|2021-07-19 20:44:00|41995.3|41975.3|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|69
1626727460000|2021-07-19 20:44:20|||||||||3
1626727520000|2021-07-19 20:45:20|41996.9|41976.9|41997.8|41977.8|41997.8|41977.8|41996.9|41976.9|2
1626727560000|2021-07-19 20:46:00|41998.7|41978.7|42000.3|41980.3|42000.3|41980.3|41998.7|41978.7|6
1626727630000|2021-07-19 20:47:10|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|1
1626727650000|2021-07-19 20:47:30|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|9
1626727660000|2021-07-19 20:47:40|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|4
1626727670000|2021-07-19 20:47:50|42005.3|41985.3|42011|41991|42011|41991|42005.3|41985.3|24
1626727680000|2021-07-19 20:48:00|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|3
1626727690000|2021-07-19 20:48:10|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|3
1626727710000|2021-07-19 20:48:30|||||||||5
1626727720000|2021-07-19 20:48:40|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|1
1626727730000|2021-07-19 20:48:50|||||||||1
1626727740000|2021-07-19 20:49:00|||||||||1
1626727750000|2021-07-19 20:49:10|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|3
1626727760000|2021-07-19 20:49:20|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|1
1626727770000|2021-07-19 20:49:30|||||||||2
1626727780000|2021-07-19 20:49:40|||||||||2
1626727790000|2021-07-19 20:49:50|42020.3|42000.3|42021.2|42001.2|42021.2|42001.2|42020.3|42000.3|3
1626727800000|2021-07-19 20:50:00|42022.1|42002.1|42021.2|42001.2|42022.1|42002.1|42021.2|42001.2|0
1626727810000|2021-07-19 20:50:10|42022.1|42002.1|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|4
1626727820000|2021-07-19 20:50:20|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|2
1626727830000|2021-07-19 20:50:30|||||||||2
1626727860000|2021-07-19 20:51:00|42026.9|42006.9|42031.2|42011.2|42031.2|42011.2|42026.9|42006.9|5
1626727870000|2021-07-19 20:51:10|||||||||3
1626727890000|2021-07-19 20:51:30|42029.6|42009.6|42031.2|42011.2|42031.2|42011.2|42028.7|42008.7|1
1626727900000|2021-07-19 20:51:40|42030.3|42010.3|42028.7|42008.7|42030.3|42010.3|42028.7|42008.7|3
1626727910000|2021-07-19 20:51:50|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|0
1626727920000|2021-07-19 20:52:00|42025.3|42005.3|42021.9|42001.9|42025.3|42005.3|42021.9|42001.9|1
1626727930000|2021-07-19 20:52:10|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|0
1626727960000|2021-07-19 20:52:40|42021.9|42001.9|42021.9|42001.9|42021.9|42001.9|42021.9|42001.9|1
1626727980000|2021-07-19 20:53:00|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|0
1626728000000|2021-07-19 20:53:20|||||||||2
1626728010000|2021-07-19 20:53:30|||||||||1
1626728020000|2021-07-19 20:53:40|42018.7|41998.7|42013.7|41993.7|42018.7|41998.7|42013.7|41993.7|3
1626728030000|2021-07-19 20:53:50|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|1
1626728040000|2021-07-19 20:54:00|42011.9|41991.9|42012.8|41992.8|42012.8|41992.8|42011.9|41991.9|1
1626728050000|2021-07-19 20:54:10|||||||||2
1626728060000|2021-07-19 20:54:20|||||||||3
1626728070000|2021-07-19 20:54:30|42013.7|41993.7|42012.8|41992.8|42015.3|41995.3|42012.8|41992.8|3
1626728080000|2021-07-19 20:54:40|42011.9|41991.9|42011.9|41991.9|42011.9|41991.9|42011.9|41991.9|3
1626728090000|2021-07-19 20:54:50|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|0
1626728100000|2021-07-19 20:55:00|42010.3|41990.3|42009.4|41989.4|42012.8|41992.8|42007.8|41987.8|9
1626728110000|2021-07-19 20:55:10|42007.8|41987.8|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|1
1626728120000|2021-07-19 20:55:20|42010.3|41990.3|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|0
1626728130000|2021-07-19 20:55:30|42009.4|41989.4|42010.3|41990.3|42010.3|41990.3|42009.4|41989.4|0
1626728140000|2021-07-19 20:55:40|42008.7|41988.7|42007.8|41987.8|42008.7|41988.7|42007.8|41987.8|0
1626728160000|2021-07-19 20:56:00|||||||||3
1626728190000|2021-07-19 20:56:30|42002.8|41982.8|42002.8|41982.8|42005.3|41985.3|42002.8|41982.8|2
1626728200000|2021-07-19 20:56:40|42001.9|41981.9|42004.4|41984.4|42004.4|41984.4|41997.8|41977.8|18
1626728210000|2021-07-19 20:56:50|42006|41986|42006|41986|42006|41986|42006|41986|6
1626728220000|2021-07-19 20:57:00|42010.3|41990.3|42015.3|41995.3|42015.3|41995.3|42010.3|41990.3|2
1626728230000|2021-07-19 20:57:10|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|1
1626728280000|2021-07-19 20:58:00|42021|42001|42021.9|42001.9|42021.9|42001.9|42021|42001|0
1626728290000|2021-07-19 20:58:10|42022.8|42002.8|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|1
1626728310000|2021-07-19 20:58:30|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|1
1626728320000|2021-07-19 20:58:40|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|2
1626728330000|2021-07-19 20:58:50|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|1
1626728340000|2021-07-19 20:59:00|||||||||1
1626728350000|2021-07-19 20:59:10|||||||||1
1626728360000|2021-07-19 20:59:20|||||||||1
1626728370000|2021-07-19 20:59:30|42027.8|42007.8|42030.3|42010.3|42030.3|42010.3|42027.8|42007.8|1
1626728380000|2021-07-19 20:59:40|||||||||3
1626728390000|2021-07-19 20:59:50|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|38
1626732000000|2021-07-19 22:00:00|42014.4|41994.4|42001.2|41981.2|42014.4|41994.4|42000.3|41980.3|18
1626732010000|2021-07-19 22:00:10|42002.8|41982.8|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|1
1626732020000|2021-07-19 22:00:20|42006.9|41986.9|42007.8|41987.8|42007.8|41987.8|42006.9|41986.9|2
1626732030000|2021-07-19 22:00:30|42009.4|41989.4|42031.9|42011.9|42031.9|42011.9|42009.4|41989.4|19
1626732040000|2021-07-19 22:00:40|42034.4|42014.4|42037.8|42017.8|42037.8|42017.8|42030.3|42010.3|13
1626732050000|2021-07-19 22:00:50|42039.5|42019.5|42056.9|42036.9|42056.9|42036.9|42039.5|42019.5|14
1626732060000|2021-07-19 22:01:00|42057.8|42037.8|42085.3|42065.3|42085.3|42065.3|42057.8|42037.8|27
1626732070000|2021-07-19 22:01:10|42089.4|42069.4|42090.3|42070.3|42094.4|42074.4|42089.4|42069.4|5
1626732080000|2021-07-19 22:01:20|42088.7|42068.7|42086.2|42066.2|42088.7|42068.7|42086.2|42066.2|6
1626732090000|2021-07-19 22:01:30|42088.7|42068.7|42087.8|42067.8|42088.7|42068.7|42087.8|42067.8|0
1626732100000|2021-07-19 22:01:40|42090.3|42070.3|42096.9|42076.9|42096.9|42076.9|42090.3|42070.3|3
1626732110000|2021-07-19 22:01:50|42097.8|42077.8|42102.8|42082.8|42102.8|42082.8|42097.8|42077.8|8
1626732120000|2021-07-19 22:02:00|42104.4|42084.4|42103.7|42083.7|42106.2|42086.2|42102.8|42082.8|10
1626732130000|2021-07-19 22:02:10|42101.9|42081.9|42101.9|42081.9|42102.8|42082.8|42100.3|42080.3|0
1626732140000|2021-07-19 22:02:20|42102.8|42082.8|42100.3|42080.3|42102.8|42082.8|42100.3|42080.3|2
1626732150000|2021-07-19 22:02:30|42101.2|42081.2|42116|42096|42116|42096|42101.2|42081.2|21
1626732160000|2021-07-19 22:02:40|42116.9|42096.9|42117.8|42097.8|42117.8|42097.8|42116.9|42096.9|0
1626732170000|2021-07-19 22:02:50|||||||||7
1626732180000|2021-07-19 22:03:00|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|0
1626732220000|2021-07-19 22:03:40|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|0
1626732230000|2021-07-19 22:03:50|||||||||3
1626732240000|2021-07-19 22:04:00|42116.1|42096.1|42101.9|42081.9|42116.1|42096.1|42101.9|42081.9|11
1626732250000|2021-07-19 22:04:10|42104.4|42084.4|42101.9|42081.9|42104.4|42084.4|42101.9|42081.9|1
1626732260000|2021-07-19 22:04:20|42103.5|42083.5|42104.4|42084.4|42105.3|42085.3|42103.5|42083.5|3
1626732270000|2021-07-19 22:04:30|42105.3|42085.3|42104.4|42084.4|42105.3|42085.3|42104.4|42084.4|0
1626732280000|2021-07-19 22:04:40|42102.8|42082.8|42102.8|42082.8|42102.8|42082.8|42102.8|42082.8|0
1626732300000|2021-07-19 22:05:00|42103.6|42083.6|42105.3|42085.3|42105.3|42085.3|42103.6|42083.6|6
1626732310000|2021-07-19 22:05:10|||||||||1
1626732320000|2021-07-19 22:05:20|||||||||1
1626732340000|2021-07-19 22:05:40|||||||||1
1626732370000|2021-07-19 22:06:10|||||||||7
1626732380000|2021-07-19 22:06:20|42104.4|42084.4|42104.4|42084.4|42104.4|42084.4|42104.4|42084.4|0
1626732420000|2021-07-19 22:07:00|42105.3|42085.3|42102.8|42082.8|42105.3|42085.3|42102.8|42082.8|4
1626732430000|2021-07-19 22:07:10|42101|42081|42096.9|42076.9|42101|42081|42096.9|42076.9|3
1626732440000|2021-07-19 22:07:20|||||||||2
1626732460000|2021-07-19 22:07:40|||||||||2
1626732470000|2021-07-19 22:07:50|||||||||1
1626732480000|2021-07-19 22:08:00|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|2
1626732490000|2021-07-19 22:08:10|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|0
1626732510000|2021-07-19 22:08:30|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|0
1626732520000|2021-07-19 22:08:40|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|0
1626732530000|2021-07-19 22:08:50|42093.5|42073.5|42094.4|42074.4|42094.4|42074.4|42093.5|42073.5|11
1626732540000|2021-07-19 22:09:00|42096|42076|42097.8|42077.8|42097.8|42077.8|42096|42076|3
1626732560000|2021-07-19 22:09:20|||||||||2
1626732570000|2021-07-19 22:09:30|42096.9|42076.9|42094.4|42074.4|42096.9|42076.9|42094.4|42074.4|0
1626732580000|2021-07-19 22:09:40|||||||||1
1626732590000|2021-07-19 22:09:50|42093.5|42073.5|42094.4|42074.4|42094.4|42074.4|42093.5|42073.5|2
1626732600000|2021-07-19 22:10:00|42092.8|42072.8|42094.4|42074.4|42094.4|42074.4|42092.8|42072.8|0
1626732620000|2021-07-19 22:10:20|42097|42077|42102.8|42082.8|42102.8|42082.8|42097|42077|15
1626732630000|2021-07-19 22:10:30|42105.3|42085.3|42102.8|42082.8|42105.3|42085.3|42102.8|42082.8|0
1626732650000|2021-07-19 22:10:50|42105.3|42085.3|42105.3|42085.3|42105.3|42085.3|42105.3|42085.3|1
1626732660000|2021-07-19 22:11:00|42104.4|42084.4|42105.3|42085.3|42105.3|42085.3|42104.4|42084.4|2
1626732680000|2021-07-19 22:11:20|42092|42072|42090.3|42070.3|42092|42072|42090.3|42070.3|10
1626732690000|2021-07-19 22:11:30|42072|42052|42089.4|42069.4|42089.4|42069.4|42072|42052|6
1626732700000|2021-07-19 22:11:40|42090.3|42070.3|42091.9|42071.9|42091.9|42071.9|42090.3|42070.3|0
1626732710000|2021-07-19 22:11:50|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|2
1626732730000|2021-07-19 22:12:10|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|3
1626732760000|2021-07-19 22:12:40|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|0
1626732780000|2021-07-19 22:13:00|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|4
1626732820000|2021-07-19 22:13:40|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|0
1626732830000|2021-07-19 22:13:50|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42089.4|42069.4|0
1626732840000|2021-07-19 22:14:00|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|2
1626732890000|2021-07-19 22:14:50|42086.9|42066.9|42085.3|42065.3|42086.9|42066.9|42085.3|42065.3|2
1626732920000|2021-07-19 22:15:20|||||||||1
1626732950000|2021-07-19 22:15:50|||||||||3
1626732960000|2021-07-19 22:16:00|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42085.3|42065.3|13
1626732970000|2021-07-19 22:16:10|42086.9|42066.9|42088.6|42068.6|42088.6|42068.6|42086.9|42066.9|0
1626733020000|2021-07-19 22:17:00|||||||||2
1626733060000|2021-07-19 22:17:40|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|8
1626733070000|2021-07-19 22:17:50|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|0
1626733080000|2021-07-19 22:18:00|||||||||2
1626733120000|2021-07-19 22:18:40|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|0
1626733130000|2021-07-19 22:18:50|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|42094.4|42074.4|2
1626733170000|2021-07-19 22:19:30|42093.5|42073.5|42091.9|42071.9|42093.5|42073.5|42091.9|42071.9|1
1626733190000|2021-07-19 22:19:50|42091|42071|42089.4|42069.4|42091|42071|42089.4|42069.4|2
1626733210000|2021-07-19 22:20:10|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|2
1626733220000|2021-07-19 22:20:20|||||||||8
1626733230000|2021-07-19 22:20:30|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|2
1626733250000|2021-07-19 22:20:50|42086.9|42066.9|42085.3|42065.3|42087.8|42067.8|42085.3|42065.3|3
1626733270000|2021-07-19 22:21:10|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|28
1626733280000|2021-07-19 22:21:20|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|0
1626733290000|2021-07-19 22:21:30|42059.4|42039.4|42056.9|42036.9|42059.4|42039.4|42056.9|42036.9|1
1626733300000|2021-07-19 22:21:40|42057.8|42037.8|42062.8|42042.8|42062.8|42042.8|42057.8|42037.8|35
1626733310000|2021-07-19 22:21:50|42066|42046|42068.5|42048.5|42068.5|42048.5|42066|42046|1
1626733320000|2021-07-19 22:22:00|42070.1|42050.1|42070.3|42050.3|42071.9|42051.9|42070.1|42050.1|2
1626733370000|2021-07-19 22:22:50|42065.3|42045.3|42066.1|42046.1|42066.1|42046.1|42065.3|42045.3|2
1626733380000|2021-07-19 22:23:00|42063.6|42043.6|42062.8|42042.8|42063.6|42043.6|42062.8|42042.8|0
1626733390000|2021-07-19 22:23:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|0
1626733400000|2021-07-19 22:23:20|42067.8|42047.8|42069.4|42049.4|42069.4|42049.4|42067.8|42047.8|10
1626733410000|2021-07-19 22:23:30|42071|42051|42069.4|42049.4|42071|42051|42069.4|42049.4|0
1626733420000|2021-07-19 22:23:40|42071|42051|42071|42051|42071|42051|42071|42051|1
1626733440000|2021-07-19 22:24:00|42071.9|42051.9|42073.6|42053.6|42073.6|42053.6|42071.9|42051.9|3
1626733470000|2021-07-19 22:24:30|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|0
1626733490000|2021-07-19 22:24:50|||||||||2
1626733510000|2021-07-19 22:25:10|||||||||2
1626733560000|2021-07-19 22:26:00|||||||||2
1626733620000|2021-07-19 22:27:00|||||||||15
1626733630000|2021-07-19 22:27:10|||||||||6
1626733660000|2021-07-19 22:27:40|42071.1|42051.1|42070.3|42050.3|42071.1|42051.1|42070.3|42050.3|2
1626733680000|2021-07-19 22:28:00|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|42072.8|42052.8|0
1626733690000|2021-07-19 22:28:10|42071.9|42051.9|42072.8|42052.8|42072.8|42052.8|42070.3|42050.3|2
1626733730000|2021-07-19 22:28:50|||||||||3
1626733740000|2021-07-19 22:29:00|||||||||2
1626733770000|2021-07-19 22:29:30|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1626733800000|2021-07-19 22:30:00|42074.5|42054.5|42081.1|42061.1|42081.1|42061.1|42074.5|42054.5|11
1626733820000|2021-07-19 22:30:20|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|1
1626733830000|2021-07-19 22:30:30|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|1
1626733850000|2021-07-19 22:30:50|42087.8|42067.8|42090.3|42070.3|42090.3|42070.3|42087.8|42067.8|2
1626733860000|2021-07-19 22:31:00|42088.6|42068.6|42087.8|42067.8|42088.6|42068.6|42087.8|42067.8|2
1626733880000|2021-07-19 22:31:20|||||||||1
1626733900000|2021-07-19 22:31:40|||||||||1
1626733910000|2021-07-19 22:31:50|||||||||2
1626733970000|2021-07-19 22:32:50|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|6
1626733980000|2021-07-19 22:33:00|42083.6|42063.6|42078.5|42058.5|42083.6|42063.6|42078.5|42058.5|28
1626734010000|2021-07-19 22:33:30|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|1
1626734020000|2021-07-19 22:33:40|42070.3|42050.3|42067.8|42047.8|42070.3|42050.3|42067.8|42047.8|2
1626734030000|2021-07-19 22:33:50|42066.1|42046.1|42065.3|42045.3|42066.1|42046.1|42065.3|42045.3|5
1626734090000|2021-07-19 22:34:50|||||||||3
1626734130000|2021-07-19 22:35:30|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|2
1626734160000|2021-07-19 22:36:00|42065.3|42045.3|42062.8|42042.8|42065.3|42045.3|42062.8|42042.8|4
1626734170000|2021-07-19 22:36:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|2
1626734200000|2021-07-19 22:36:40|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|0
1626734210000|2021-07-19 22:36:50|||||||||1
1626734220000|2021-07-19 22:37:00|||||||||2
1626734250000|2021-07-19 22:37:30|42069.4|42049.4|42069.4|42049.4|42069.4|42049.4|42069.4|42049.4|0
1626734260000|2021-07-19 22:37:40|42067.8|42047.8|42070.3|42050.3|42070.3|42050.3|42067.8|42047.8|0
1626734270000|2021-07-19 22:37:50|||||||||2
1626734280000|2021-07-19 22:38:00|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|1
1626734290000|2021-07-19 22:38:10|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|0
1626734310000|2021-07-19 22:38:30|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|1
1626734320000|2021-07-19 22:38:40|||||||||2
1626734330000|2021-07-19 22:38:50|||||||||1
1626734390000|2021-07-19 22:39:50|||||||||3
1626734410000|2021-07-19 22:40:10|||||||||1
1626734460000|2021-07-19 22:41:00|42062.8|42042.8|42056|42036|42062.8|42042.8|42053.5|42033.5|6
1626734480000|2021-07-19 22:41:20|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|0
1626734520000|2021-07-19 22:42:00|42052.6|42032.6|42045.3|42025.3|42052.6|42032.6|42045.3|42025.3|3
1626734540000|2021-07-19 22:42:20|42042.8|42022.8|42045.3|42025.3|42045.3|42025.3|42042.8|42022.8|2
1626734570000|2021-07-19 22:42:50|||||||||5
1626734580000|2021-07-19 22:43:00|42046.9|42026.9|42042.8|42022.8|42046.9|42026.9|42042.8|42022.8|2
1626734590000|2021-07-19 22:43:10|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|0
1626734600000|2021-07-19 22:43:20|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|3
1626734610000|2021-07-19 22:43:30|42040.3|42020.3|42045.3|42025.3|42045.3|42025.3|42040.3|42020.3|3
1626734630000|2021-07-19 22:43:50|||||||||1
1626734640000|2021-07-19 22:44:00|42044.4|42024.4|42043.6|42023.6|42044.4|42024.4|42041.1|42021.1|2
1626734670000|2021-07-19 22:44:30|42042.8|42022.8|42040.3|42020.3|42042.8|42022.8|42040.3|42020.3|0
1626734690000|2021-07-19 22:44:50|||||||||1
1626734700000|2021-07-19 22:45:00|||||||||2
1626734710000|2021-07-19 22:45:10|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|1
1626734730000|2021-07-19 22:45:30|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|0
1626734760000|2021-07-19 22:46:00|42039.4|42019.4|42040.3|42020.3|42040.3|42020.3|42039.4|42019.4|2
1626734770000|2021-07-19 22:46:10|42036.9|42016.9|42037.8|42017.8|42040.3|42020.3|42035.3|42015.3|2
1626734780000|2021-07-19 22:46:20|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|1
1626734830000|2021-07-19 22:47:10|42038.5|42018.5|42037.8|42017.8|42038.5|42018.5|42037.8|42017.8|2
1626734860000|2021-07-19 22:47:40|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|0
1626734870000|2021-07-19 22:47:50|42035.3|42015.3|42036.9|42016.9|42036.9|42016.9|42035.3|42015.3|0
1626734880000|2021-07-19 22:48:00|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|2
1626734890000|2021-07-19 22:48:10|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|5
1626734910000|2021-07-19 22:48:30|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|1
1626734920000|2021-07-19 22:48:40|42017.8|41997.8|42016.9|41996.9|42017.8|41997.8|42016.9|41996.9|0
1626734930000|2021-07-19 22:48:50|42014.4|41994.4|42012.8|41992.8|42014.4|41994.4|42012.8|41992.8|1
1626734940000|2021-07-19 22:49:00|||||||||2
1626734960000|2021-07-19 22:49:20|42011|41991|42006.1|41986.1|42011|41991|42006.1|41986.1|2
1626734970000|2021-07-19 22:49:30|42005.3|41985.3|42002.8|41982.8|42005.3|41985.3|42002.8|41982.8|1
1626734990000|2021-07-19 22:49:50|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|1
1626735000000|2021-07-19 22:50:00|42000.3|41980.3|41997.7|41977.7|42000.3|41980.3|41997.7|41977.7|2
1626735050000|2021-07-19 22:50:50|41996.9|41976.9|41990.2|41970.2|41996.9|41976.9|41990.2|41970.2|7
1626735070000|2021-07-19 22:51:10|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|2
1626735090000|2021-07-19 22:51:30|41995.2|41975.2|41997.7|41977.7|41997.7|41977.7|41995.2|41975.2|1
1626735100000|2021-07-19 22:51:40|||||||||1
1626735110000|2021-07-19 22:51:50|41998.6|41978.6|42000.2|41980.2|42000.2|41980.2|41998.6|41978.6|1
1626735120000|2021-07-19 22:52:00|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|1
1626735130000|2021-07-19 22:52:10|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|0
1626735160000|2021-07-19 22:52:40|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|2
1626735170000|2021-07-19 22:52:50|41995.2|41975.2|41993.6|41973.6|41995.2|41975.2|41993.6|41973.6|2
1626735180000|2021-07-19 22:53:00|41992.7|41972.7|41995.2|41975.2|41995.2|41975.2|41992.7|41972.7|1
1626735190000|2021-07-19 22:53:10|41992.7|41972.7|41995.2|41975.2|41995.2|41975.2|41992.7|41972.7|1
1626735200000|2021-07-19 22:53:20|||||||||1
1626735220000|2021-07-19 22:53:40|41999.4|41979.4|42002.7|41982.7|42002.7|41982.7|41999.4|41979.4|4
1626735230000|2021-07-19 22:53:50|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|2
1626735240000|2021-07-19 22:54:00|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|41992.7|41972.7|2
1626735250000|2021-07-19 22:54:10|41991.1|41971.1|41992.7|41972.7|41992.7|41972.7|41991.1|41971.1|0
1626735270000|2021-07-19 22:54:30|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1626735290000|2021-07-19 22:54:50|41989.4|41969.4|41987.7|41967.7|41989.4|41969.4|41987.7|41967.7|7
1626735300000|2021-07-19 22:55:00|41995.1|41975.1|42002.7|41982.7|42002.7|41982.7|41995.1|41975.1|5
1626735340000|2021-07-19 22:55:40|||||||||2
1626735360000|2021-07-19 22:56:00|42001.9|41981.9|41997.7|41977.7|42001.9|41981.9|41997.7|41977.7|4
1626735370000|2021-07-19 22:56:10|41996.1|41976.1|41995.2|41975.2|41996.1|41976.1|41995.2|41975.2|0
1626735380000|2021-07-19 22:56:20|41994.4|41974.4|41990.2|41970.2|41994.4|41974.4|41990.2|41970.2|1
1626735390000|2021-07-19 22:56:30|||||||||3
1626735400000|2021-07-19 22:56:40|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|2
1626735410000|2021-07-19 22:56:50|41990.2|41970.2|41983.6|41963.6|41990.2|41970.2|41983.6|41963.6|4
1626735420000|2021-07-19 22:57:00|41985.2|41965.2|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|1
1626735460000|2021-07-19 22:57:40|41996|41976|41999.4|41979.4|42000.2|41980.2|41996|41976|4
1626735470000|2021-07-19 22:57:50|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|0
1626735520000|2021-07-19 22:58:40|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|0
1626735540000|2021-07-19 22:59:00|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|2
1626735560000|2021-07-19 22:59:20|||||||||1
1626735580000|2021-07-19 22:59:40|41996|41976|41992.7|41972.7|41996|41976|41992.7|41972.7|1
1626735600000|2021-07-19 23:00:00|41993.6|41973.6|41997.7|41977.7|41997.7|41977.7|41993.6|41973.6|3
1626735610000|2021-07-19 23:00:10|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|2
1626735620000|2021-07-19 23:00:20|42004.4|41984.4|42005.2|41985.2|42005.2|41985.2|42004.4|41984.4|0
1626735640000|2021-07-19 23:00:40|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|0
1626735660000|2021-07-19 23:01:00|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|0
1626735680000|2021-07-19 23:01:20|42008.6|41988.6|42010.2|41990.2|42010.2|41990.2|42008.6|41988.6|2
1626735730000|2021-07-19 23:02:10|42013.5|41993.5|42015.2|41995.2|42015.2|41995.2|42013.5|41993.5|1
1626735740000|2021-07-19 23:02:20|42013.6|41993.6|42015.2|41995.2|42015.2|41995.2|42013.6|41993.6|0
1626735750000|2021-07-19 23:02:30|42013.6|41993.6|42010.2|41990.2|42013.6|41993.6|42010.2|41990.2|0
1626735760000|2021-07-19 23:02:40|||||||||1
1626735770000|2021-07-19 23:02:50|42011.9|41991.9|42012.7|41992.7|42012.7|41992.7|42011.9|41991.9|0
1626735870000|2021-07-19 23:04:30|||||||||2
1626735890000|2021-07-19 23:04:50|42011.1|41991.1|42007.7|41987.7|42011.1|41991.1|42007.7|41987.7|2
1626735900000|2021-07-19 23:05:00|42004.4|41984.4|42002.7|41982.7|42004.4|41984.4|42002.7|41982.7|4
1626735920000|2021-07-19 23:05:20|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|3
1626735950000|2021-07-19 23:05:50|||||||||1
1626735960000|2021-07-19 23:06:00|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|0
1626735970000|2021-07-19 23:06:10|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|0
1626736000000|2021-07-19 23:06:40|42004.4|41984.4|42005.2|41985.2|42005.2|41985.2|42004.4|41984.4|2
1626736010000|2021-07-19 23:06:50|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|0
1626736020000|2021-07-19 23:07:00|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|42007.7|41987.7|0
1626736050000|2021-07-19 23:07:30|42011.9|41991.9|42011.9|41991.9|42011.9|41991.9|42011.9|41991.9|2
1626736080000|2021-07-19 23:08:00|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|0
1626736100000|2021-07-19 23:08:20|42017.7|41997.7|42015.2|41995.2|42017.7|41997.7|42015.2|41995.2|1
1626736120000|2021-07-19 23:08:40|42016.1|41996.1|42020.2|42000.2|42021.1|42001.1|42016.1|41996.1|2
1626736130000|2021-07-19 23:08:50|42017.7|41997.7|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|4
1626736140000|2021-07-19 23:09:00|42021.9|42001.9|42026|42006|42026|42006|42021.9|42001.9|8
1626736150000|2021-07-19 23:09:10|42027.7|42007.7|42035.2|42015.2|42035.2|42015.2|42027.7|42007.7|0
1626736190000|2021-07-19 23:09:50|42034.4|42014.4|42032.7|42012.7|42034.4|42014.4|42032.7|42012.7|0
1626736200000|2021-07-19 23:10:00|||||||||2
1626736250000|2021-07-19 23:10:50|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|1
1626736260000|2021-07-19 23:11:00|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|0
1626736280000|2021-07-19 23:11:20|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|4
1626736370000|2021-07-19 23:12:50|42026.9|42006.9|42025.2|42005.2|42026.9|42006.9|42025.2|42005.2|1
1626736380000|2021-07-19 23:13:00|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|0
1626736390000|2021-07-19 23:13:10|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|1
1626736400000|2021-07-19 23:13:20|42019.5|41999.5|42016.1|41996.1|42019.5|41999.5|42016.1|41996.1|0
1626736410000|2021-07-19 23:13:30|||||||||4
1626736420000|2021-07-19 23:13:40|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|0
1626736430000|2021-07-19 23:13:50|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|1
1626736440000|2021-07-19 23:14:00|42014.5|41994.5|42012.7|41992.7|42014.5|41994.5|42012.7|41992.7|9
1626736450000|2021-07-19 23:14:10|42013.6|41993.6|42014.5|41994.5|42014.5|41994.5|42012.7|41992.7|2
1626736460000|2021-07-19 23:14:20|42012.7|41992.7|42004.5|41984.5|42012.7|41992.7|42004.5|41984.5|5
1626736470000|2021-07-19 23:14:30|42006.1|41986.1|42002|41982|42007|41987|42002|41982|6
1626736490000|2021-07-19 23:14:50|42007|41987|42007|41987|42007|41987|42007|41987|0
1626736500000|2021-07-19 23:15:00|42003.6|41983.6|42004.5|41984.5|42004.5|41984.5|42002|41982|2
1626736510000|2021-07-19 23:15:10|42003.6|41983.6|42002|41982|42003.6|41983.6|42002|41982|2
1626736540000|2021-07-19 23:15:40|42001.1|41981.1|41992|41972|42001.1|41981.1|41992|41972|7
1626736550000|2021-07-19 23:15:50|||||||||1
1626736560000|2021-07-19 23:16:00|41993.6|41973.6|41992|41972|41993.6|41973.6|41992|41972|1
1626736570000|2021-07-19 23:16:10|41990.4|41970.4|41979.5|41959.5|41990.4|41970.4|41979.5|41959.5|4
1626736580000|2021-07-19 23:16:20|41977|41957|41977|41957|41977|41957|41974.5|41954.5|6
1626736590000|2021-07-19 23:16:30|41979.5|41959.5|41978.6|41958.6|41979.5|41959.5|41977|41957|4
1626736600000|2021-07-19 23:16:40|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|0
1626736610000|2021-07-19 23:16:50|||||||||2
1626736620000|2021-07-19 23:17:00|41980.4|41960.4|41982|41962|41982|41962|41980.4|41960.4|1
1626736660000|2021-07-19 23:17:40|41982.9|41962.9|41982|41962|41984.5|41964.5|41982|41962|5
1626736680000|2021-07-19 23:18:00|||||||||2
1626736720000|2021-07-19 23:18:40|||||||||1
1626736750000|2021-07-19 23:19:10|41981.1|41961.1|41979.5|41959.5|41981.1|41961.1|41979.5|41959.5|3
1626736760000|2021-07-19 23:19:20|41980.4|41960.4|41982|41962|41982|41962|41980.4|41960.4|1
1626736770000|2021-07-19 23:19:30|41979.5|41959.5|41982|41962|41982|41962|41979.5|41959.5|0
1626736780000|2021-07-19 23:19:40|||||||||1
1626736810000|2021-07-19 23:20:10|41983.6|41963.6|41984.5|41964.5|41984.5|41964.5|41983.6|41963.6|1
1626736820000|2021-07-19 23:20:20|41987|41967|41987|41967|41987|41967|41987|41967|0
1626736850000|2021-07-19 23:20:50|41987.9|41967.9|41993.6|41973.6|41993.6|41973.6|41987.9|41967.9|2
1626736860000|2021-07-19 23:21:00|41992|41972|41992.9|41972.9|41992.9|41972.9|41992|41972|2
1626736870000|2021-07-19 23:21:10|41994.5|41974.5|41995.4|41975.4|41995.4|41975.4|41994.5|41974.5|0
1626736880000|2021-07-19 23:21:20|41994.5|41974.5|41992|41972|41997|41977|41992|41972|1
1626736900000|2021-07-19 23:21:40|41993.6|41973.6|41997|41977|41997|41977|41993.6|41973.6|1
1626736930000|2021-07-19 23:22:10|41995.4|41975.4|41994.5|41974.5|41995.4|41975.4|41994.5|41974.5|1
1626736940000|2021-07-19 23:22:20|||||||||1
1626736960000|2021-07-19 23:22:40|||||||||1
1626736970000|2021-07-19 23:22:50|41997|41977|41997|41977|41997|41977|41997|41977|0
1626736980000|2021-07-19 23:23:00|41994.5|41974.5|41992.9|41972.9|41994.5|41974.5|41992.9|41972.9|0
1626737010000|2021-07-19 23:23:30|41992|41972|41983.6|41963.6|41992|41972|41983.6|41963.6|3
1626737020000|2021-07-19 23:23:40|41977|41957|41977|41957|41977|41957|41977|41957|2
1626737030000|2021-07-19 23:23:50|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|0
1626737060000|2021-07-19 23:24:20|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|1
1626737080000|2021-07-19 23:24:40|41972|41952|41959.5|41939.5|41972|41952|41959.5|41939.5|8
1626737100000|2021-07-19 23:25:00|41957.9|41937.9|41957|41937|41959.5|41939.5|41957|41937|10
1626737110000|2021-07-19 23:25:10|||||||||2
1626737120000|2021-07-19 23:25:20|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|0
1626737130000|2021-07-19 23:25:30|41957.9|41937.9|41959.5|41939.5|41959.5|41939.5|41957|41937|0
1626737140000|2021-07-19 23:25:40|||||||||1
1626737180000|2021-07-19 23:26:20|41961.3|41941.3|41969.5|41949.5|41972|41952|41961.3|41941.3|15
1626737200000|2021-07-19 23:26:40|41972|41952|41972|41952|41972|41952|41972|41952|2
1626737220000|2021-07-19 23:27:00|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|0
1626737230000|2021-07-19 23:27:10|41969.5|41949.5|41974.5|41954.5|41974.5|41954.5|41969.5|41949.5|4
1626737260000|2021-07-19 23:27:40|41972|41952|41972|41952|41972|41952|41972|41952|3
1626737270000|2021-07-19 23:27:50|41970.4|41950.4|41969.5|41949.5|41970.4|41950.4|41969.5|41949.5|0
1626737280000|2021-07-19 23:28:00|41972|41952|41972|41952|41972|41952|41972|41952|1
1626737290000|2021-07-19 23:28:10|41972.9|41952.9|41974.5|41954.5|41974.5|41954.5|41972.9|41952.9|0
1626737300000|2021-07-19 23:28:20|||||||||2
1626737340000|2021-07-19 23:29:00|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|0
1626737350000|2021-07-19 23:29:10|41977.9|41957.9|41979.5|41959.5|41979.5|41959.5|41977.9|41957.9|2
1626737360000|2021-07-19 23:29:20|41982|41962|41982|41962|41982|41962|41982|41962|0
1626737400000|2021-07-19 23:30:00|41980.4|41960.4|41979.5|41959.5|41980.4|41960.4|41979.5|41959.5|0
1626737430000|2021-07-19 23:30:30|||||||||3
1626737440000|2021-07-19 23:30:40|41977.9|41957.9|41977|41957|41977.9|41957.9|41977|41957|0
1626737460000|2021-07-19 23:31:00|41978.6|41958.6|41982|41962|41982|41962|41978.6|41958.6|3
1626737480000|2021-07-19 23:31:20|41984.5|41964.5|41987|41967|41987|41967|41984.5|41964.5|1
1626737490000|2021-07-19 23:31:30|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|0
1626737500000|2021-07-19 23:31:40|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1626737520000|2021-07-19 23:32:00|||||||||1
1626737580000|2021-07-19 23:33:00|41992|41972|41992|41972|41992|41972|41992|41972|0
1626737590000|2021-07-19 23:33:10|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1626737600000|2021-07-19 23:33:20|41992|41972|41994.5|41974.5|41994.5|41974.5|41992|41972|0
1626737630000|2021-07-19 23:33:50|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|10
1626737640000|2021-07-19 23:34:00|42005.4|41985.4|42008.6|41988.6|42008.6|41988.6|42005.4|41985.4|3
1626737750000|2021-07-19 23:35:50|||||||||1
1626737760000|2021-07-19 23:36:00|42007|41987|42007|41987|42007|41987|42007|41987|4
1626737780000|2021-07-19 23:36:20|||||||||1
1626737820000|2021-07-19 23:37:00|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|2
1626737830000|2021-07-19 23:37:10|42014.5|41994.5|42016.1|41996.1|42016.1|41996.1|42014.5|41994.5|1
1626737850000|2021-07-19 23:37:30|42014.5|41994.5|42012|41992|42014.5|41994.5|42012|41992|0
1626737870000|2021-07-19 23:37:50|||||||||1
1626737880000|2021-07-19 23:38:00|||||||||1
1626737900000|2021-07-19 23:38:20|42014.5|41994.5|42012|41992|42014.5|41994.5|42012|41992|1
1626737920000|2021-07-19 23:38:40|||||||||1
1626737990000|2021-07-19 23:39:50|||||||||1
1626738050000|2021-07-19 23:40:50|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|1
1626738060000|2021-07-19 23:41:00|42012|41992|42012|41992|42012|41992|42012|41992|1
1626738070000|2021-07-19 23:41:10|42012.9|41992.9|42014.5|41994.5|42014.5|41994.5|42012.9|41992.9|0
1626738090000|2021-07-19 23:41:30|||||||||2
1626738100000|2021-07-19 23:41:40|42016.1|41996.1|42017|41997|42017|41997|42016.1|41996.1|1
1626738120000|2021-07-19 23:42:00|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|0
1626738140000|2021-07-19 23:42:20|42012|41992|42012|41992|42012|41992|42012|41992|2
1626738170000|2021-07-19 23:42:50|||||||||1
1626738210000|2021-07-19 23:43:30|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|2
1626738240000|2021-07-19 23:44:00|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|0
1626738250000|2021-07-19 23:44:10|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|0
1626738290000|2021-07-19 23:44:50|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|7
1626738300000|2021-07-19 23:45:00|42007|41987|42007|41987|42009.5|41989.5|42005.4|41985.4|3
1626738340000|2021-07-19 23:45:40|42008.6|41988.6|42007|41987|42008.6|41988.6|42007|41987|1
1626738360000|2021-07-19 23:46:00|42006.1|41986.1|42007|41987|42007|41987|42006.1|41986.1|0
1626738380000|2021-07-19 23:46:20|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|0
1626738390000|2021-07-19 23:46:30|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|1
1626738410000|2021-07-19 23:46:50|42002|41982|42002|41982|42002|41982|42002|41982|1
1626738420000|2021-07-19 23:47:00|42000.4|41980.4|41987|41967|42000.4|41980.4|41987|41967|12
1626738430000|2021-07-19 23:47:10|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|2
1626738450000|2021-07-19 23:47:30|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|1
1626738460000|2021-07-19 23:47:40|41984.5|41964.5|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|3
1626738480000|2021-07-19 23:48:00|41984.5|41964.5|41982.9|41962.9|41984.5|41964.5|41982.9|41962.9|1
1626738510000|2021-07-19 23:48:30|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|0
1626738530000|2021-07-19 23:48:50|41987|41967|41991.1|41971.1|41991.1|41971.1|41987|41967|6
1626738540000|2021-07-19 23:49:00|41992|41972|41992|41972|41992|41972|41992|41972|0
1626738600000|2021-07-19 23:50:00|||||||||1
1626738620000|2021-07-19 23:50:20|||||||||1
1626738630000|2021-07-19 23:50:30|||||||||1
1626738640000|2021-07-19 23:50:40|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|1
1626738650000|2021-07-19 23:50:50|41989.5|41969.5|41990.4|41970.4|41990.4|41970.4|41989.5|41969.5|0
1626738660000|2021-07-19 23:51:00|||||||||3
1626738670000|2021-07-19 23:51:10|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|0
1626738680000|2021-07-19 23:51:20|||||||||1
1626738700000|2021-07-19 23:51:40|41994.5|41974.5|41999.5|41979.5|41999.5|41979.5|41994.5|41974.5|8
1626738750000|2021-07-19 23:52:30|42002|41982|42007|41987|42007|41987|42002|41982|2
1626738760000|2021-07-19 23:52:40|42007.9|41987.9|42012.7|41992.7|42012.7|41992.7|42007.9|41987.9|1
1626738770000|2021-07-19 23:52:50|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|0
1626738780000|2021-07-19 23:53:00|||||||||1
1626738830000|2021-07-19 23:53:50|||||||||1
1626738850000|2021-07-19 23:54:10|42015.2|41995.2|42022|42002|42022|42002|42015.2|41995.2|1
1626738890000|2021-07-19 23:54:50|42024.5|42004.5|42022|42002|42024.5|42004.5|42022|42002|1
1626738900000|2021-07-19 23:55:00|||||||||2
1626738950000|2021-07-19 23:55:50|||||||||1
1626738960000|2021-07-19 23:56:00|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|0
1626738970000|2021-07-19 23:56:10|42017|41997|42014.5|41994.5|42017|41997|42014.5|41994.5|6
1626738980000|2021-07-19 23:56:20|42013.6|41993.6|42012|41992|42013.6|41993.6|42012|41992|2
1626739000000|2021-07-19 23:56:40|42013.6|41993.6|42014.5|41994.5|42014.5|41994.5|42013.6|41993.6|0
1626739010000|2021-07-19 23:56:50|42012|41992|42012|41992|42012|41992|42012|41992|1
1626739020000|2021-07-19 23:57:00|42013.6|41993.6|42012|41992|42014.5|41994.5|42012|41992|1
1626739050000|2021-07-19 23:57:30|42010.4|41990.4|42007|41987|42010.4|41990.4|42007|41987|1
1626739060000|2021-07-19 23:57:40|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|6
1626739080000|2021-07-19 23:58:00|42007|41987|42007|41987|42007|41987|42007|41987|0
1626739090000|2021-07-19 23:58:10|42005.4|41985.4|42004.5|41984.5|42005.4|41985.4|42004.5|41984.5|0
1626739120000|2021-07-19 23:58:40|||||||||1
1626739130000|2021-07-19 23:58:50|||||||||3
1626739190000|2021-07-19 23:59:50|42006.3|41986.3|42009.5|41989.5|42009.5|41989.5|42006.3|41986.3|1
1626739200000|2021-07-20 00:00:00|42007|41987|42007|41987|42009.5|41989.5|42007|41987|2
1626739210000|2021-07-20 00:00:10|42009.5|41989.5|42012|41992|42012|41992|42009.5|41989.5|5
1626739220000|2021-07-20 00:00:20|42008.6|41988.6|42007|41987|42008.6|41988.6|42007|41987|1
1626739240000|2021-07-20 00:00:40|42008.6|41988.6|42010.4|41990.4|42012|41992|42008.6|41988.6|0
1626739250000|2021-07-20 00:00:50|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|0
1626739260000|2021-07-20 00:01:00|42011.3|41991.3|42021.1|42001.1|42021.1|42001.1|42011.3|41991.3|12
1626739270000|2021-07-20 00:01:10|42023.6|42003.6|42028.6|42008.6|42031.1|42011.1|42023.6|42003.6|2
1626739280000|2021-07-20 00:01:20|42031.1|42011.1|42037|42017|42037|42017|42031.1|42011.1|1
1626739290000|2021-07-20 00:01:30|42041.1|42021.1|42043.6|42023.6|42043.6|42023.6|42041.1|42021.1|6
1626739300000|2021-07-20 00:01:40|42042|42022|42043.6|42023.6|42043.6|42023.6|42042|42022|1
1626739310000|2021-07-20 00:01:50|42046.1|42026.1|42042|42022|42046.1|42026.1|42042|42022|5
1626739320000|2021-07-20 00:02:00|42047|42027|42044.5|42024.5|42047|42027|42044.5|42024.5|2
1626739330000|2021-07-20 00:02:10|42042|42022|42042|42022|42044.5|42024.5|42042|42022|3
1626739340000|2021-07-20 00:02:20|42038.8|42018.8|42037|42017|42038.8|42018.8|42037|42017|3
1626739350000|2021-07-20 00:02:30|42035.4|42015.4|42034.5|42014.5|42035.4|42015.4|42034.5|42014.5|2
1626739360000|2021-07-20 00:02:40|42037|42017|42042|42022|42042|42022|42037|42017|4
1626739370000|2021-07-20 00:02:50|||||||||1
1626739380000|2021-07-20 00:03:00|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|0
1626739390000|2021-07-20 00:03:10|42043.6|42023.6|42044.5|42024.5|42044.5|42024.5|42040.4|42020.4|5
1626739400000|2021-07-20 00:03:20|42042|42022|42047|42027|42047|42027|42042|42022|1
1626739410000|2021-07-20 00:03:30|42044.5|42024.5|42047|42027|42047|42027|42044.5|42024.5|0
1626739430000|2021-07-20 00:03:50|42062.9|42042.9|42072|42052|42077.9|42057.9|42062.9|42042.9|10
1626739440000|2021-07-20 00:04:00|42070.4|42050.4|42076.1|42056.1|42076.1|42056.1|42070.4|42050.4|7
1626739450000|2021-07-20 00:04:10|42077|42057|42087|42067|42088.6|42068.6|42077|42057|16
1626739460000|2021-07-20 00:04:20|42094.5|42074.5|42099.5|42079.5|42099.5|42079.5|42094.5|42074.5|4
1626739470000|2021-07-20 00:04:30|42097|42077|42104.5|42084.5|42105.4|42085.4|42097|42077|3
1626739480000|2021-07-20 00:04:40|42105.4|42085.4|42104.5|42084.5|42105.4|42085.4|42104.5|42084.5|2
1626739500000|2021-07-20 00:05:00|42102.9|42082.9|42092|42072|42102.9|42082.9|42092|42072|9
1626739510000|2021-07-20 00:05:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|1
1626739520000|2021-07-20 00:05:20|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|42093.6|42073.6|3
1626739530000|2021-07-20 00:05:30|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|0
1626739540000|2021-07-20 00:05:40|||||||||2
1626739550000|2021-07-20 00:05:50|42096.3|42076.3|42101.1|42081.1|42103.6|42083.6|42096.3|42076.3|8
1626739560000|2021-07-20 00:06:00|42103.6|42083.6|42103.6|42083.6|42106.1|42086.1|42103.6|42083.6|4
1626739570000|2021-07-20 00:06:10|42102|42082|42097.9|42077.9|42102|42082|42097.9|42077.9|5
1626739580000|2021-07-20 00:06:20|42094.7|42074.7|42094.5|42074.5|42094.7|42074.7|42092|42072|2
1626739600000|2021-07-20 00:06:40|42096.3|42076.3|42102|42082|42102|42082|42096.3|42076.3|2
1626739610000|2021-07-20 00:06:50|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|5
1626739620000|2021-07-20 00:07:00|42102|42082|42102|42082|42104.5|42084.5|42102|42082|5
1626739630000|2021-07-20 00:07:10|42099.5|42079.5|42109.5|42089.5|42109.5|42089.5|42099.5|42079.5|6
1626739650000|2021-07-20 00:07:30|42108.6|42088.6|42107|42087|42108.6|42088.6|42107|42087|0
1626739680000|2021-07-20 00:08:00|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|0
1626739690000|2021-07-20 00:08:10|42107|42087|42102|42082|42107|42087|42102|42082|1
1626739700000|2021-07-20 00:08:20|42099.5|42079.5|42092.9|42072.9|42099.5|42079.5|42092|42072|8
1626739710000|2021-07-20 00:08:30|42091.3|42071.3|42089.5|42069.5|42092.9|42072.9|42087|42067|3
1626739730000|2021-07-20 00:08:50|42087|42067|42087|42067|42087|42067|42087|42067|2
1626739740000|2021-07-20 00:09:00|42084.5|42064.5|42072|42052|42084.5|42064.5|42072|42052|5
1626739750000|2021-07-20 00:09:10|42070.2|42050.2|42067|42047|42070.2|42050.2|42067|42047|1
1626739760000|2021-07-20 00:09:20|||||||||1
1626739770000|2021-07-20 00:09:30|42064.5|42044.5|42062|42042|42064.5|42044.5|42062|42042|1
1626739780000|2021-07-20 00:09:40|42063.6|42043.6|42062|42042|42063.6|42043.6|42062|42042|8
1626739800000|2021-07-20 00:10:00|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1626739810000|2021-07-20 00:10:10|42058.6|42038.6|42055.4|42035.4|42058.6|42038.6|42055.4|42035.4|2
1626739820000|2021-07-20 00:10:20|42052|42032|42049.5|42029.5|42052|42032|42049.5|42029.5|4
1626739830000|2021-07-20 00:10:30|42052|42032|42052.9|42032.9|42052.9|42032.9|42052|42032|1
1626739840000|2021-07-20 00:10:40|42054.5|42034.5|42057|42037|42057|42037|42054.5|42034.5|0
1626739860000|2021-07-20 00:11:00|||||||||2
1626739870000|2021-07-20 00:11:10|42056.1|42036.1|42054.5|42034.5|42056.1|42036.1|42054.5|42034.5|2
1626739900000|2021-07-20 00:11:40|42057|42037|42052|42032|42057|42037|42052|42032|7
1626739910000|2021-07-20 00:11:50|42052.9|42032.9|42052|42032|42055.4|42035.4|42052|42032|0
1626739920000|2021-07-20 00:12:00|42052.9|42032.9|42054.5|42034.5|42054.5|42034.5|42052.9|42032.9|2
1626739950000|2021-07-20 00:12:30|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|1
1626739960000|2021-07-20 00:12:40|42053.6|42033.6|42052|42032|42054.5|42034.5|42052|42032|1
1626739970000|2021-07-20 00:12:50|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|2
1626739980000|2021-07-20 00:13:00|42049.5|42029.5|42051.1|42031.1|42051.1|42031.1|42049.5|42029.5|1
1626739990000|2021-07-20 00:13:10|42056.1|42036.1|42054.5|42034.5|42056.1|42036.1|42054.5|42034.5|0
1626740010000|2021-07-20 00:13:30|42053.6|42033.6|42062|42042|42062|42042|42052|42032|9
1626740030000|2021-07-20 00:13:50|||||||||1
1626740040000|2021-07-20 00:14:00|42059.5|42039.5|42057|42037|42059.5|42039.5|42057|42037|6
1626740050000|2021-07-20 00:14:10|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|2
1626740060000|2021-07-20 00:14:20|42060.4|42040.4|42062|42042|42062|42042|42060.4|42040.4|0
1626740070000|2021-07-20 00:14:30|42057|42037|42057|42037|42057|42037|42057|42037|1
1626740080000|2021-07-20 00:14:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|2
1626740090000|2021-07-20 00:14:50|42058.6|42038.6|42057|42037|42058.6|42038.6|42057|42037|1
1626740110000|2021-07-20 00:15:10|42057.9|42037.9|42059.5|42039.5|42059.5|42039.5|42057.9|42037.9|4
1626740120000|2021-07-20 00:15:20|42057|42037|42060.4|42040.4|42062|42042|42057|42037|0
1626740130000|2021-07-20 00:15:30|42062|42042|42062|42042|42062|42042|42062|42042|0
1626740140000|2021-07-20 00:15:40|42062.9|42042.9|42062|42042|42062.9|42042.9|42062|42042|0
1626740150000|2021-07-20 00:15:50|42062.9|42042.9|42066.1|42046.1|42066.1|42046.1|42062.9|42042.9|2
1626740160000|2021-07-20 00:16:00|42067|42047|42064.5|42044.5|42067.9|42047.9|42064.5|42044.5|1
1626740170000|2021-07-20 00:16:10|42067|42047|42069.5|42049.5|42069.5|42049.5|42067|42047|0
1626740180000|2021-07-20 00:16:20|42067|42047|42067|42047|42069.5|42049.5|42067|42047|2
1626740190000|2021-07-20 00:16:30|42067.9|42047.9|42072.9|42052.9|42072.9|42052.9|42067.9|42047.9|4
1626740200000|2021-07-20 00:16:40|42073.8|42053.8|42077|42057|42077|42057|42073.8|42053.8|2
1626740210000|2021-07-20 00:16:50|42076.1|42056.1|42087|42067|42087|42067|42074.5|42054.5|3
1626740220000|2021-07-20 00:17:00|42082|42062|42082|42062|42082|42062|42082|42062|0
1626740230000|2021-07-20 00:17:10|42079.5|42059.5|42072|42052|42079.5|42059.5|42072|42052|2
1626740240000|2021-07-20 00:17:20|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42067.9|42047.9|3
1626740250000|2021-07-20 00:17:30|42072|42052|42072.9|42052.9|42072.9|42052.9|42072|42052|0
1626740260000|2021-07-20 00:17:40|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|0
1626740280000|2021-07-20 00:18:00|||||||||1
1626740290000|2021-07-20 00:18:10|42073.6|42053.6|42064.5|42044.5|42073.6|42053.6|42064.5|42044.5|4
1626740300000|2021-07-20 00:18:20|42062|42042|42062|42042|42062|42042|42062|42042|0
1626740310000|2021-07-20 00:18:30|42062.9|42042.9|42059.5|42039.5|42062.9|42042.9|42059.5|42039.5|0
1626740340000|2021-07-20 00:19:00|42058.6|42038.6|42057|42037|42058.6|42038.6|42057|42037|3
1626740350000|2021-07-20 00:19:10|42059.5|42039.5|42057|42037|42059.5|42039.5|42057|42037|3
1626740360000|2021-07-20 00:19:20|42062|42042|42062|42042|42062|42042|42062|42042|0
1626740370000|2021-07-20 00:19:30|42057|42037|42062|42042|42062|42042|42057|42037|3
1626740400000|2021-07-20 00:20:00|42060.4|42040.4|42062|42042|42062|42042|42059.5|42039.5|1
1626740410000|2021-07-20 00:20:10|42060.4|42040.4|42062|42042|42062|42042|42059.5|42039.5|1
1626740420000|2021-07-20 00:20:20|42062.9|42042.9|42062|42042|42062.9|42042.9|42062|42042|0
1626740430000|2021-07-20 00:20:30|42059.5|42039.5|42062|42042|42062|42042|42059.5|42039.5|0
1626740460000|2021-07-20 00:21:00|42063.6|42043.6|42063.8|42043.8|42069.5|42049.5|42063.6|42043.6|11
1626740470000|2021-07-20 00:21:10|42065.4|42045.4|42059.5|42039.5|42065.4|42045.4|42059.5|42039.5|2
1626740490000|2021-07-20 00:21:30|||||||||1
1626740520000|2021-07-20 00:22:00|42055.4|42035.4|42054.5|42034.5|42055.4|42035.4|42054.5|42034.5|2
1626740540000|2021-07-20 00:22:20|42052|42032|42052|42032|42052|42032|42052|42032|0
1626740550000|2021-07-20 00:22:30|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|3
1626740570000|2021-07-20 00:22:50|42048.8|42028.8|42046.3|42026.3|42048.8|42028.8|42046.3|42026.3|0
1626740580000|2021-07-20 00:23:00|42043.8|42023.8|42042.9|42022.9|42043.8|42023.8|42042.9|42022.9|3
1626740590000|2021-07-20 00:23:10|42042|42022|42040.4|42020.4|42042|42022|42039.5|42019.5|4
1626740600000|2021-07-20 00:23:20|42039.5|42019.5|42042|42022|42042|42022|42039.5|42019.5|0
1626740610000|2021-07-20 00:23:30|42040.4|42020.4|42042|42022|42042|42022|42040.4|42020.4|4
1626740620000|2021-07-20 00:23:40|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42042|42022|0
1626740640000|2021-07-20 00:24:00|42047|42027|42048.6|42028.6|42048.6|42028.6|42047|42027|4
1626740650000|2021-07-20 00:24:10|42047|42027|42049.5|42029.5|42049.5|42029.5|42047|42027|0
1626740660000|2021-07-20 00:24:20|42052|42032|42052|42032|42052|42032|42052|42032|2
1626740670000|2021-07-20 00:24:30|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|42051.3|42031.3|1
1626740680000|2021-07-20 00:24:40|||||||||1
1626740690000|2021-07-20 00:24:50|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|1
1626740700000|2021-07-20 00:25:00|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|0
1626740720000|2021-07-20 00:25:20|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|7
1626740730000|2021-07-20 00:25:30|42062|42042|42064.5|42044.5|42064.5|42044.5|42062|42042|2
1626740740000|2021-07-20 00:25:40|42076.1|42056.1|42078.6|42058.6|42078.6|42058.6|42076.1|42056.1|1
1626740750000|2021-07-20 00:25:50|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|2
1626740760000|2021-07-20 00:26:00|42081.3|42061.3|42079.5|42059.5|42081.3|42061.3|42079.5|42059.5|3
1626740770000|2021-07-20 00:26:10|42082|42062|42084.5|42064.5|42084.5|42064.5|42082|42062|4
1626740790000|2021-07-20 00:26:30|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|1
1626740820000|2021-07-20 00:27:00|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|1
1626740830000|2021-07-20 00:27:10|42082|42062|42082|42062|42082|42062|42082|42062|0
1626740840000|2021-07-20 00:27:20|||||||||3
1626740850000|2021-07-20 00:27:30|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|1
1626740860000|2021-07-20 00:27:40|||||||||2
1626740870000|2021-07-20 00:27:50|42085.4|42065.4|42082.9|42062.9|42085.4|42065.4|42082.9|42062.9|1
1626740880000|2021-07-20 00:28:00|42084.5|42064.5|42082.9|42062.9|42085.4|42065.4|42082|42062|0
1626740890000|2021-07-20 00:28:10|42082|42062|42082|42062|42082|42062|42082|42062|0
1626740900000|2021-07-20 00:28:20|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082|42062|0
1626740910000|2021-07-20 00:28:30|42082|42062|42082|42062|42082|42062|42082|42062|2
1626740930000|2021-07-20 00:28:50|||||||||1
1626740950000|2021-07-20 00:29:10|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|1
1626740970000|2021-07-20 00:29:30|42077|42057|42077|42057|42077|42057|42077|42057|0
1626740980000|2021-07-20 00:29:40|42075.4|42055.4|42077|42057|42077|42057|42074.5|42054.5|2
1626741000000|2021-07-20 00:30:00|42075.4|42055.4|42079.5|42059.5|42079.5|42059.5|42075.4|42055.4|5
1626741010000|2021-07-20 00:30:10|42080.4|42060.4|42089.5|42069.5|42089.5|42069.5|42080.4|42060.4|3
1626741020000|2021-07-20 00:30:20|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|0
1626741040000|2021-07-20 00:30:40|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|0
1626741050000|2021-07-20 00:30:50|42088.6|42068.6|42087|42067|42088.6|42068.6|42087|42067|3
1626741060000|2021-07-20 00:31:00|42085.4|42065.4|42084.5|42064.5|42087|42067|42084.5|42064.5|2
1626741070000|2021-07-20 00:31:10|42082|42062|42082|42062|42082|42062|42082|42062|3
1626741090000|2021-07-20 00:31:30|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|2
1626741100000|2021-07-20 00:31:40|||||||||1
1626741110000|2021-07-20 00:31:50|42082.9|42062.9|42082|42062|42082.9|42062.9|42082|42062|0
1626741120000|2021-07-20 00:32:00|42082.9|42062.9|42082|42062|42084.5|42064.5|42082|42062|0
1626741130000|2021-07-20 00:32:10|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|0
1626741140000|2021-07-20 00:32:20|42082|42062|42082|42062|42082|42062|42082|42062|0
1626741160000|2021-07-20 00:32:40|42084.5|42064.5|42091.1|42071.1|42091.1|42071.1|42084.5|42064.5|7
1626741170000|2021-07-20 00:32:50|42092|42072|42092|42072|42092|42072|42092|42072|0
1626741180000|2021-07-20 00:33:00|42087.9|42067.9|42087|42067|42087.9|42067.9|42087|42067|0
1626741190000|2021-07-20 00:33:10|42082|42062|42077.2|42057.2|42082|42062|42077.2|42057.2|5
1626741200000|2021-07-20 00:33:20|42076.3|42056.3|42081.3|42061.3|42081.3|42061.3|42076.3|42056.3|5
1626741210000|2021-07-20 00:33:30|42080.4|42060.4|42087.9|42067.9|42087.9|42067.9|42080.4|42060.4|12
1626741230000|2021-07-20 00:33:50|42088.8|42068.8|42097.9|42077.9|42097.9|42077.9|42088.8|42068.8|6
1626741240000|2021-07-20 00:34:00|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|4
1626741270000|2021-07-20 00:34:30|42091.8|42071.8|42087|42067|42091.8|42071.8|42087|42067|0
1626741280000|2021-07-20 00:34:40|||||||||1
1626741290000|2021-07-20 00:34:50|||||||||1
1626741300000|2021-07-20 00:35:00|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|3
1626741310000|2021-07-20 00:35:10|42082|42062|42077|42057|42082|42062|42077|42057|1
1626741320000|2021-07-20 00:35:20|42076.1|42056.1|42085.2|42065.2|42085.2|42065.2|42076.1|42056.1|11
1626741330000|2021-07-20 00:35:30|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1626741340000|2021-07-20 00:35:40|42081.1|42061.1|42082|42062|42082|42062|42081.1|42061.1|1
1626741350000|2021-07-20 00:35:50|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|1
1626741370000|2021-07-20 00:36:10|42078.6|42058.6|42075.4|42055.4|42078.6|42058.6|42075.4|42055.4|1
1626741400000|2021-07-20 00:36:40|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|2
1626741410000|2021-07-20 00:36:50|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|0
1626741430000|2021-07-20 00:37:10|42072|42052|42072|42052|42072|42052|42072|42052|6
1626741450000|2021-07-20 00:37:30|42069.3|42049.3|42064.5|42044.5|42069.3|42049.3|42064.5|42044.5|2
1626741470000|2021-07-20 00:37:50|42062|42042|42057|42037|42062|42042|42057|42037|1
1626741480000|2021-07-20 00:38:00|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|2
1626741500000|2021-07-20 00:38:20|42052|42032|42052|42032|42052|42032|42052|42032|0
1626741510000|2021-07-20 00:38:30|42057|42037|42057|42037|42057|42037|42057|42037|3
1626741520000|2021-07-20 00:38:40|||||||||1
1626741570000|2021-07-20 00:39:30|42059.5|42039.5|42062|42042|42062|42042|42059.5|42039.5|1
1626741580000|2021-07-20 00:39:40|42060.2|42040.2|42062|42042|42062|42042|42057|42037|0
1626741600000|2021-07-20 00:40:00|42063.6|42043.6|42064.5|42044.5|42064.5|42044.5|42063.6|42043.6|1
1626741610000|2021-07-20 00:40:10|42067|42047|42069.5|42049.5|42069.5|42049.5|42067|42047|0
1626741660000|2021-07-20 00:41:00|||||||||1
1626741680000|2021-07-20 00:41:20|42074.5|42054.5|42082|42062|42082|42062|42074.5|42054.5|10
1626741690000|2021-07-20 00:41:30|||||||||1
1626741760000|2021-07-20 00:42:40|||||||||1
1626741770000|2021-07-20 00:42:50|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|1
1626741780000|2021-07-20 00:43:00|||||||||4
1626741790000|2021-07-20 00:43:10|42087|42067|42087|42067|42087|42067|42087|42067|2
1626741800000|2021-07-20 00:43:20|||||||||1
1626741810000|2021-07-20 00:43:30|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|0
1626741820000|2021-07-20 00:43:40|42092|42072|42092|42072|42092|42072|42092|42072|2
1626741830000|2021-07-20 00:43:50|||||||||1
1626741840000|2021-07-20 00:44:00|42094.5|42074.5|42092|42072|42094.5|42074.5|42092|42072|1
1626741850000|2021-07-20 00:44:10|42094.5|42074.5|42092|42072|42094.5|42074.5|42092|42072|0
1626741860000|2021-07-20 00:44:20|42093.6|42073.6|42094.5|42074.5|42094.5|42074.5|42093.6|42073.6|0
1626741870000|2021-07-20 00:44:30|42092|42072|42094.5|42074.5|42094.5|42074.5|42092|42072|1
1626741880000|2021-07-20 00:44:40|42111.1|42091.1|42107.9|42087.9|42111.1|42091.1|42107.9|42087.9|16
1626741890000|2021-07-20 00:44:50|42107|42087|42107|42087|42109.5|42089.5|42107|42087|1
1626741900000|2021-07-20 00:45:00|||||||||1
1626741910000|2021-07-20 00:45:10|42105.4|42085.4|42104.5|42084.5|42105.4|42085.4|42104.5|42084.5|0
1626741940000|2021-07-20 00:45:40|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|1
1626741950000|2021-07-20 00:45:50|||||||||1
1626741960000|2021-07-20 00:46:00|42107|42087|42104.5|42084.5|42107|42087|42104.5|42084.5|3
1626741970000|2021-07-20 00:46:10|42103.6|42083.6|42103.6|42083.6|42103.6|42083.6|42103.6|42083.6|0
1626741980000|2021-07-20 00:46:20|42102|42082|42102|42082|42102|42082|42102|42082|1
1626741990000|2021-07-20 00:46:30|||||||||1
1626742000000|2021-07-20 00:46:40|42100.2|42080.2|42095.4|42075.4|42100.2|42080.2|42095.4|42075.4|4
1626742010000|2021-07-20 00:46:50|42092.9|42072.9|42088.8|42068.8|42092.9|42072.9|42088.8|42068.8|7
1626742020000|2021-07-20 00:47:00|42081.3|42061.3|42081.3|42061.3|42081.3|42061.3|42081.3|42061.3|1
1626742030000|2021-07-20 00:47:10|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|3
1626742050000|2021-07-20 00:47:30|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|2
1626742070000|2021-07-20 00:47:50|42081.1|42061.1|42083.6|42063.6|42083.6|42063.6|42081.1|42061.1|2
1626742080000|2021-07-20 00:48:00|42082|42062|42082|42062|42082|42062|42082|42062|1
1626742090000|2021-07-20 00:48:10|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|5
1626742120000|2021-07-20 00:48:40|42077|42057|42077|42057|42077|42057|42077|42057|2
1626742130000|2021-07-20 00:48:50|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|4
1626742150000|2021-07-20 00:49:10|42072|42052|42072|42052|42072|42052|42072|42052|1
1626742160000|2021-07-20 00:49:20|||||||||1
1626742170000|2021-07-20 00:49:30|42069.5|42049.5|42072|42052|42072|42052|42069.5|42049.5|2
1626742190000|2021-07-20 00:49:50|42069.5|42049.5|42072|42052|42072|42052|42069.5|42049.5|0
1626742200000|2021-07-20 00:50:00|||||||||1
1626742210000|2021-07-20 00:50:10|42073.6|42053.6|42072|42052|42074.5|42054.5|42072|42052|3
1626742230000|2021-07-20 00:50:30|||||||||6
1626742250000|2021-07-20 00:50:50|42069.5|42049.5|42072|42052|42072|42052|42069.5|42049.5|1
1626742260000|2021-07-20 00:51:00|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|2
1626742270000|2021-07-20 00:51:10|42071.1|42051.1|42072|42052|42072|42052|42071.1|42051.1|1
1626742290000|2021-07-20 00:51:30|42072.9|42052.9|42072.9|42052.9|42073.8|42053.8|42072.9|42052.9|1
1626742320000|2021-07-20 00:52:00|42073.8|42053.8|42076.1|42056.1|42077|42057|42073.8|42053.8|0
1626742330000|2021-07-20 00:52:10|42077|42057|42079.5|42059.5|42079.5|42059.5|42077|42057|0
1626742340000|2021-07-20 00:52:20|42077|42057|42077|42057|42077|42057|42077|42057|1
1626742350000|2021-07-20 00:52:30|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|1
1626742360000|2021-07-20 00:52:40|42077|42057|42077|42057|42077|42057|42077|42057|2
1626742370000|2021-07-20 00:52:50|42077.7|42057.7|42072|42052|42077.7|42057.7|42072|42052|4
1626742380000|2021-07-20 00:53:00|42073.6|42053.6|42069.5|42049.5|42074.5|42054.5|42069.5|42049.5|1
1626742390000|2021-07-20 00:53:10|||||||||38
1626742400000|2021-07-20 00:53:20|42081.1|42061.1|42082|42062|42082|42062|42081.1|42061.1|4
1626742410000|2021-07-20 00:53:30|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|3
1626742420000|2021-07-20 00:53:40|42082|42062|42082|42062|42084.5|42064.5|42079.5|42059.5|3
1626742430000|2021-07-20 00:53:50|42083.6|42063.6|42082|42062|42084.5|42064.5|42082|42062|5
1626742440000|2021-07-20 00:54:00|42084.5|42064.5|42079.5|42059.5|42084.5|42064.5|42079.5|42059.5|1
1626742450000|2021-07-20 00:54:10|42077.9|42057.9|42081.1|42061.1|42082|42062|42077.9|42057.9|1
1626742460000|2021-07-20 00:54:20|42082|42062|42082|42062|42082|42062|42077.9|42057.9|3
1626742470000|2021-07-20 00:54:30|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|2
1626742480000|2021-07-20 00:54:40|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|29
1626742490000|2021-07-20 00:54:50|42082|42062|42080.4|42060.4|42082|42062|42080.4|42060.4|0
1626742500000|2021-07-20 00:55:00|42082|42062|42082|42062|42082|42062|42080.4|42060.4|4
1626742510000|2021-07-20 00:55:10|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|42084.5|42064.5|1
1626742520000|2021-07-20 00:55:20|42087.9|42067.9|42093.6|42073.6|42094.5|42074.5|42087.9|42067.9|34
1626742530000|2021-07-20 00:55:30|42094.5|42074.5|42097|42077|42097|42077|42094.5|42074.5|2
1626742540000|2021-07-20 00:55:40|42098.6|42078.6|42097|42077|42098.6|42078.6|42097|42077|5
1626742550000|2021-07-20 00:55:50|42094.5|42074.5|42099.5|42079.5|42099.5|42079.5|42094.5|42074.5|9
1626742560000|2021-07-20 00:56:00|42101.1|42081.1|42099.5|42079.5|42101.1|42081.1|42099.5|42079.5|2
1626742570000|2021-07-20 00:56:10|||||||||1
1626742580000|2021-07-20 00:56:20|42101.1|42081.1|42102|42082|42102|42082|42099.5|42079.5|3
1626742600000|2021-07-20 00:56:40|42103.6|42083.6|42103.6|42083.6|42103.6|42083.6|42103.6|42083.6|8
1626742610000|2021-07-20 00:56:50|42106.3|42086.3|42111.1|42091.1|42112.7|42092.7|42106.3|42086.3|7
1626742620000|2021-07-20 00:57:00|42109.5|42089.5|42109.5|42089.5|42112|42092|42109.5|42089.5|1
1626742630000|2021-07-20 00:57:10|||||||||16
1626742640000|2021-07-20 00:57:20|42106.3|42086.3|42109.5|42089.5|42109.5|42089.5|42104.5|42084.5|7
1626742660000|2021-07-20 00:57:40|42110.4|42090.4|42112|42092|42112|42092|42110.4|42090.4|4
1626742670000|2021-07-20 00:57:50|||||||||1
1626742680000|2021-07-20 00:58:00|||||||||1
1626742690000|2021-07-20 00:58:10|42114.5|42094.5|42117|42097|42117|42097|42112|42092|4
1626742700000|2021-07-20 00:58:20|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|3
1626742710000|2021-07-20 00:58:30|||||||||4
1626742720000|2021-07-20 00:58:40|42115.4|42095.4|42117|42097|42117|42097|42115.4|42095.4|1
1626742730000|2021-07-20 00:58:50|42115.4|42095.4|42114.5|42094.5|42115.4|42095.4|42114.5|42094.5|2
1626742740000|2021-07-20 00:59:00|42115.4|42095.4|42109.5|42089.5|42115.4|42095.4|42109.5|42089.5|13
1626742750000|2021-07-20 00:59:10|42108.6|42088.6|42107|42087|42108.6|42088.6|42102.9|42082.9|11
1626742760000|2021-07-20 00:59:20|42106.1|42086.1|42107|42087|42109.5|42089.5|42104.5|42084.5|4
1626742770000|2021-07-20 00:59:30|42109.5|42089.5|42107|42087|42109.5|42089.5|42103.6|42083.6|5
1626742780000|2021-07-20 00:59:40|||||||||1
1626742790000|2021-07-20 00:59:50|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42107|42087|0
1626742800000|2021-07-20 01:00:00|42107|42087|42151.1|42131.1|42151.1|42131.1|42097|42077|110
1626742810000|2021-07-20 01:00:10|42152|42132|42154.5|42134.5|42159.5|42139.5|42137|42117|77
1626742820000|2021-07-20 01:00:20|42151.3|42131.3|42166.1|42146.1|42166.1|42146.1|42149.5|42129.5|29
1626742830000|2021-07-20 01:00:30|42167|42147|42172|42152|42177|42157|42162.9|42142.9|24
1626742840000|2021-07-20 01:00:40|42172.9|42152.9|42169.5|42149.5|42181.1|42161.1|42169.5|42149.5|13
1626742850000|2021-07-20 01:00:50|42172|42152|42182|42162|42182|42162|42169.5|42149.5|16
1626742860000|2021-07-20 01:01:00|42179.5|42159.5|42169.5|42149.5|42182|42162|42169.5|42149.5|22
1626742870000|2021-07-20 01:01:10|42167|42147|42170.4|42150.4|42172.9|42152.9|42167|42147|12
1626742880000|2021-07-20 01:01:20|42168.8|42148.8|42159.5|42139.5|42168.8|42148.8|42159.5|42139.5|21
1626742890000|2021-07-20 01:01:30|42157.9|42137.9|42174.5|42154.5|42174.5|42154.5|42157.9|42137.9|23
1626742900000|2021-07-20 01:01:40|42175.4|42155.4|42179.5|42159.5|42179.5|42159.5|42175.4|42155.4|10
1626742910000|2021-07-20 01:01:50|42184.5|42164.5|42179.5|42159.5|42184.5|42164.5|42174.5|42154.5|32
1626742920000|2021-07-20 01:02:00|42182.9|42162.9|42195.4|42175.4|42199.5|42179.5|42182.9|42162.9|38
1626742930000|2021-07-20 01:02:10|42194.5|42174.5|42198.6|42178.6|42202|42182|42194.5|42174.5|30
1626742940000|2021-07-20 01:02:20|42199.5|42179.5|42209.5|42189.5|42212|42192|42199.5|42179.5|16
1626742950000|2021-07-20 01:02:30|42210.4|42190.4|42214.5|42194.5|42214.5|42194.5|42209.5|42189.5|28
1626742960000|2021-07-20 01:02:40|42209.5|42189.5|42204.5|42184.5|42209.5|42189.5|42204.5|42184.5|19
1626742970000|2021-07-20 01:02:50|42199.5|42179.5|42197.9|42177.9|42199.5|42179.5|42194.5|42174.5|14
1626742980000|2021-07-20 01:03:00|42201.1|42181.1|42197|42177|42207.9|42187.9|42197|42177|89
1626742990000|2021-07-20 01:03:10|42195.4|42175.4|42194.5|42174.5|42199.5|42179.5|42194.5|42174.5|9
1626743000000|2021-07-20 01:03:20|42197|42177|42199.5|42179.5|42204.5|42184.5|42197|42177|12
1626743010000|2021-07-20 01:03:30|42201.3|42181.3|42199.5|42179.5|42202|42182|42199.5|42179.5|8
1626743020000|2021-07-20 01:03:40|42197.9|42177.9|42197.9|42177.9|42199.5|42179.5|42197.9|42177.9|3
1626743030000|2021-07-20 01:03:50|42199.5|42179.5|42194.5|42174.5|42199.5|42179.5|42194.5|42174.5|10
1626743040000|2021-07-20 01:04:00|42195.4|42175.4|42182|42162|42195.4|42175.4|42182|42162|36
1626743050000|2021-07-20 01:04:10|42179.5|42159.5|42177|42157|42182.9|42162.9|42172.9|42152.9|14
1626743060000|2021-07-20 01:04:20|42174.5|42154.5|42177|42157|42177|42157|42172|42152|5
1626743070000|2021-07-20 01:04:30|42175.4|42155.4|42174.5|42154.5|42178.6|42158.6|42174.5|42154.5|3
1626743080000|2021-07-20 01:04:40|42172.9|42152.9|42152|42132|42174.5|42154.5|42152|42132|16
1626743090000|2021-07-20 01:04:50|42149.5|42129.5|42137|42117|42149.5|42129.5|42137|42117|12
1626743100000|2021-07-20 01:05:00|42132|42112|42112.9|42092.9|42132|42112|42112.9|42092.9|28
1626743110000|2021-07-20 01:05:10|42115.4|42095.4|42137|42117|42137|42117|42115.4|42095.4|14
1626743120000|2021-07-20 01:05:20|42142|42122|42137.9|42117.9|42142|42122|42137.9|42117.9|4
1626743130000|2021-07-20 01:05:30|42139.5|42119.5|42137|42117|42142|42122|42137|42117|5
1626743140000|2021-07-20 01:05:40|42135.4|42115.4|42129.5|42109.5|42135.4|42115.4|42129.5|42109.5|9
1626743150000|2021-07-20 01:05:50|42127|42107|42132|42112|42132|42112|42127|42107|6
1626743160000|2021-07-20 01:06:00|42132.9|42112.9|42129.5|42109.5|42134.5|42114.5|42129.5|42109.5|6
1626743170000|2021-07-20 01:06:10|42125.4|42105.4|42124.5|42104.5|42125.4|42105.4|42124.5|42104.5|4
1626743180000|2021-07-20 01:06:20|42122|42102|42117.9|42097.9|42122|42102|42117.9|42097.9|7
1626743190000|2021-07-20 01:06:30|42115.4|42095.4|42107|42087|42115.4|42095.4|42107|42087|15
1626743200000|2021-07-20 01:06:40|42106.1|42086.1|42109.5|42089.5|42109.5|42089.5|42104.5|42084.5|5
1626743210000|2021-07-20 01:06:50|42107|42087|42112|42092|42112|42092|42107|42087|2
1626743220000|2021-07-20 01:07:00|42107|42087|42122|42102|42122|42102|42106.1|42086.1|18
1626743230000|2021-07-20 01:07:10|42122.9|42102.9|42127|42107|42127|42107|42122.9|42102.9|13
1626743240000|2021-07-20 01:07:20|42122|42102|42132|42112|42132|42112|42122|42102|8
1626743250000|2021-07-20 01:07:30|42134.5|42114.5|42168.6|42148.6|42168.6|42148.6|42134.5|42114.5|16
1626743260000|2021-07-20 01:07:40|42171.1|42151.1|42168.6|42148.6|42171.1|42151.1|42168.6|42148.6|2
1626743270000|2021-07-20 01:07:50|42170.4|42150.4|42172|42152|42172|42152|42167|42147|5
1626743280000|2021-07-20 01:08:00|||||||||8
1626743290000|2021-07-20 01:08:10|42167|42147|42155.4|42135.4|42167|42147|42155.4|42135.4|12
1626743300000|2021-07-20 01:08:20|42154.5|42134.5|42157|42137|42157|42137|42154.5|42134.5|7
1626743310000|2021-07-20 01:08:30|42159.5|42139.5|42184.5|42164.5|42184.5|42164.5|42159.5|42139.5|11
1626743320000|2021-07-20 01:08:40|42189.5|42169.5|42192|42172|42192|42172|42187|42167|3
1626743330000|2021-07-20 01:08:50|42188.6|42168.6|42187|42167|42189.5|42169.5|42187|42167|14
1626743340000|2021-07-20 01:09:00|42184.5|42164.5|42177|42157|42184.5|42164.5|42174.5|42154.5|14
1626743350000|2021-07-20 01:09:10|42175.4|42155.4|42172|42152|42175.4|42155.4|42172|42152|0
1626743360000|2021-07-20 01:09:20|42174.5|42154.5|42172.9|42152.9|42174.5|42154.5|42172.9|42152.9|7
1626743370000|2021-07-20 01:09:30|42172|42152|42172|42152|42172|42152|42172|42152|10
1626743380000|2021-07-20 01:09:40|42177.7|42157.7|42184.5|42164.5|42184.5|42164.5|42177.7|42157.7|3
1626743390000|2021-07-20 01:09:50|42182|42162|42179.5|42159.5|42184.5|42164.5|42179.5|42159.5|9
1626743400000|2021-07-20 01:10:00|42178.6|42158.6|42159.5|42139.5|42178.6|42158.6|42159.5|42139.5|7
1626743410000|2021-07-20 01:10:10|42157.7|42137.7|42152.9|42132.9|42157.7|42137.7|42149.5|42129.5|12
1626743420000|2021-07-20 01:10:20|42152|42132|42149.5|42129.5|42152|42132|42149.5|42129.5|0
1626743430000|2021-07-20 01:10:30|42152|42132|42157|42137|42157|42137|42152|42132|7
1626743440000|2021-07-20 01:10:40|42159.5|42139.5|42159.5|42139.5|42162|42142|42159.5|42139.5|4
1626743450000|2021-07-20 01:10:50|42162|42142|42159.5|42139.5|42162|42142|42159.5|42139.5|12
1626743460000|2021-07-20 01:11:00|42157.9|42137.9|42157|42137|42157.9|42137.9|42157|42137|4
1626743470000|2021-07-20 01:11:10|42156.1|42136.1|42164.5|42144.5|42164.5|42144.5|42154.5|42134.5|4
1626743480000|2021-07-20 01:11:20|42167|42147|42169.5|42149.5|42169.5|42149.5|42164.5|42144.5|2
1626743490000|2021-07-20 01:11:30|42172|42152|42179.5|42159.5|42179.5|42159.5|42172|42152|6
1626743500000|2021-07-20 01:11:40|42177|42157|42181.1|42161.1|42183.6|42163.6|42177|42157|30
1626743510000|2021-07-20 01:11:50|42179.5|42159.5|42179.5|42159.5|42182|42162|42179.5|42159.5|3
1626743520000|2021-07-20 01:12:00|42182|42162|42165.4|42145.4|42182|42162|42165.4|42145.4|9
1626743530000|2021-07-20 01:12:10|42159.5|42139.5|42164.5|42144.5|42167|42147|42159.5|42139.5|22
1626743540000|2021-07-20 01:12:20|||||||||2
1626743550000|2021-07-20 01:12:30|42167|42147|42167|42147|42167|42147|42167|42147|4
1626743560000|2021-07-20 01:12:40|42164.5|42144.5|42167|42147|42167|42147|42164.5|42144.5|1
1626743570000|2021-07-20 01:12:50|42168.8|42148.8|42173.6|42153.6|42173.6|42153.6|42168.8|42148.8|6
1626743580000|2021-07-20 01:13:00|42176.1|42156.1|42174.5|42154.5|42176.1|42156.1|42174.5|42154.5|2
1626743590000|2021-07-20 01:13:10|42178.6|42158.6|42177|42157|42178.6|42158.6|42177|42157|7
1626743600000|2021-07-20 01:13:20|||||||||4
1626743610000|2021-07-20 01:13:30|42179.5|42159.5|42182|42162|42182|42162|42177|42157|0
1626743620000|2021-07-20 01:13:40|42184.5|42164.5|42180.4|42160.4|42184.5|42164.5|42180.4|42160.4|3
1626743640000|2021-07-20 01:14:00|42179.5|42159.5|42182|42162|42184.5|42164.5|42179.5|42159.5|2
1626743650000|2021-07-20 01:14:10|||||||||3
1626743660000|2021-07-20 01:14:20|42181.1|42161.1|42174.5|42154.5|42181.1|42161.1|42174.5|42154.5|8
1626743670000|2021-07-20 01:14:30|42177|42157|42174.5|42154.5|42177|42157|42174.5|42154.5|7
1626743680000|2021-07-20 01:14:40|42177|42157|42177|42157|42177.9|42157.9|42177|42157|6
1626743690000|2021-07-20 01:14:50|42176.1|42156.1|42174.5|42154.5|42176.1|42156.1|42174.5|42154.5|3
1626743700000|2021-07-20 01:15:00|42172|42152|42157|42137|42172|42152|42157|42137|24
1626743710000|2021-07-20 01:15:10|42158.6|42138.6|42178.6|42158.6|42178.6|42158.6|42158.6|42138.6|6
1626743720000|2021-07-20 01:15:20|42182|42162|42182|42162|42187.9|42167.9|42182|42162|10
1626743730000|2021-07-20 01:15:30|42178.6|42158.6|42174.5|42154.5|42178.6|42158.6|42172|42152|5
1626743740000|2021-07-20 01:15:40|42172.9|42152.9|42169.5|42149.5|42172.9|42152.9|42169.5|42149.5|0
1626743750000|2021-07-20 01:15:50|42167.9|42147.9|42167|42147|42167.9|42147.9|42167|42147|0
1626743760000|2021-07-20 01:16:00|42171.1|42151.1|42177|42157|42177|42157|42171.1|42151.1|7
1626743770000|2021-07-20 01:16:10|42174.5|42154.5|42174.5|42154.5|42177|42157|42174.5|42154.5|6
1626743780000|2021-07-20 01:16:20|42175.4|42155.4|42179.5|42159.5|42179.5|42159.5|42175.4|42155.4|3
1626743790000|2021-07-20 01:16:30|42177.9|42157.9|42177|42157|42179.5|42159.5|42177|42157|0
1626743800000|2021-07-20 01:16:40|42178.6|42158.6|42177|42157|42179.5|42159.5|42177|42157|1
1626743810000|2021-07-20 01:16:50|42175.4|42155.4|42167|42147|42175.4|42155.4|42167|42147|4
1626743820000|2021-07-20 01:17:00|42163.8|42143.8|42165.4|42145.4|42165.4|42145.4|42162.9|42142.9|10
1626743830000|2021-07-20 01:17:10|42167|42147|42164.5|42144.5|42167|42147|42164.5|42144.5|8
1626743840000|2021-07-20 01:17:20|42167|42147|42177.7|42157.7|42177.7|42157.7|42167|42147|11
1626743850000|2021-07-20 01:17:30|42176.1|42156.1|42177.7|42157.7|42177.7|42157.7|42176.1|42156.1|2
1626743860000|2021-07-20 01:17:40|42179.5|42159.5|42183.6|42163.6|42183.6|42163.6|42179.5|42159.5|8
1626743870000|2021-07-20 01:17:50|42181.1|42161.1|42182|42162|42184.5|42164.5|42181.1|42161.1|2
1626743880000|2021-07-20 01:18:00|42179.5|42159.5|42177.9|42157.9|42179.5|42159.5|42177.9|42157.9|8
1626743890000|2021-07-20 01:18:10|42179.5|42159.5|42184.5|42164.5|42184.5|42164.5|42177.9|42157.9|5
1626743900000|2021-07-20 01:18:20|42186.1|42166.1|42188.6|42168.6|42188.6|42168.6|42186.1|42166.1|3
1626743910000|2021-07-20 01:18:30|42191.1|42171.1|42188.6|42168.6|42191.1|42171.1|42188.6|42168.6|5
1626743920000|2021-07-20 01:18:40|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42187.9|42167.9|15
1626743930000|2021-07-20 01:18:50|42190.4|42170.4|42192|42172|42193.6|42173.6|42189.5|42169.5|1
1626743940000|2021-07-20 01:19:00|42189.5|42169.5|42187.9|42167.9|42189.5|42169.5|42187.9|42167.9|5
1626743950000|2021-07-20 01:19:10|42186.3|42166.3|42187.9|42167.9|42187.9|42167.9|42185.4|42165.4|3
1626743960000|2021-07-20 01:19:20|42189.5|42169.5|42194.5|42174.5|42194.5|42174.5|42189.5|42169.5|6
1626743970000|2021-07-20 01:19:30|42193.6|42173.6|42192|42172|42193.6|42173.6|42192|42172|1
1626743980000|2021-07-20 01:19:40|42192.9|42172.9|42191.1|42171.1|42194.5|42174.5|42189.5|42169.5|11
1626743990000|2021-07-20 01:19:50|42189.5|42169.5|42187.9|42167.9|42189.5|42169.5|42187.9|42167.9|3
1626744000000|2021-07-20 01:20:00|42187|42167|42179.5|42159.5|42187|42167|42179.5|42159.5|6
1626744010000|2021-07-20 01:20:10|42177.9|42157.9|42177|42157|42177.9|42157.9|42174.5|42154.5|1
1626744020000|2021-07-20 01:20:20|42175.4|42155.4|42177.9|42157.9|42177.9|42157.9|42174.5|42154.5|0
1626744030000|2021-07-20 01:20:30|42174.5|42154.5|42172.9|42152.9|42174.5|42154.5|42172.9|42152.9|2
1626744040000|2021-07-20 01:20:40|42172|42152|42167|42147|42172|42152|42167|42147|35
1626744050000|2021-07-20 01:20:50|42165.4|42145.4|42154.5|42134.5|42165.4|42145.4|42154.5|42134.5|4
1626744060000|2021-07-20 01:21:00|42153.6|42133.6|42144.5|42124.5|42154.5|42134.5|42144.5|42124.5|12
1626744070000|2021-07-20 01:21:10|42146.3|42126.3|42144.5|42124.5|42147.9|42127.9|42144.5|42124.5|1
1626744080000|2021-07-20 01:21:20|42145.4|42125.4|42148.6|42128.6|42148.6|42128.6|42145.4|42125.4|5
1626744090000|2021-07-20 01:21:30|42152.9|42132.9|42154.5|42134.5|42154.5|42134.5|42152.9|42132.9|2
1626744100000|2021-07-20 01:21:40|42152.9|42132.9|42152|42132|42152.9|42132.9|42152|42132|0
1626744110000|2021-07-20 01:21:50|42149.5|42129.5|42147|42127|42149.5|42129.5|42147|42127|0
1626744120000|2021-07-20 01:22:00|42148.6|42128.6|42152|42132|42152|42132|42148.6|42128.6|5
1626744130000|2021-07-20 01:22:10|42150.4|42130.4|42147|42127|42150.4|42130.4|42147|42127|2
1626744140000|2021-07-20 01:22:20|42147.9|42127.9|42147.9|42127.9|42147.9|42127.9|42147.9|42127.9|0
1626744150000|2021-07-20 01:22:30|42146.3|42126.3|42144.5|42124.5|42147|42127|42144.5|42124.5|1
1626744160000|2021-07-20 01:22:40|42142|42122|42142|42122|42142|42122|42142|42122|4
1626744170000|2021-07-20 01:22:50|42140.4|42120.4|42139.5|42119.5|42140.4|42120.4|42139.5|42119.5|0
1626744180000|2021-07-20 01:23:00|42137.9|42117.9|42135.4|42115.4|42137.9|42117.9|42135.4|42115.4|3
1626744190000|2021-07-20 01:23:10|42137|42117|42132|42112|42137|42117|42132|42112|3
1626744210000|2021-07-20 01:23:30|42134.5|42114.5|42132|42112|42134.5|42114.5|42132|42112|2
1626744220000|2021-07-20 01:23:40|42133.6|42113.6|42134.5|42114.5|42134.5|42114.5|42133.6|42113.6|0
1626744240000|2021-07-20 01:24:00|42132|42112|42132|42112|42132|42112|42132|42112|3
1626744250000|2021-07-20 01:24:10|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|8
1626744260000|2021-07-20 01:24:20|42127|42107|42122|42102|42127|42107|42122|42102|3
1626744270000|2021-07-20 01:24:30|42123.6|42103.6|42124.5|42104.5|42124.5|42104.5|42123.6|42103.6|3
1626744290000|2021-07-20 01:24:50|42127|42107|42127|42107|42129.5|42109.5|42127|42107|5
1626744300000|2021-07-20 01:25:00|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|0
1626744310000|2021-07-20 01:25:10|42127|42107|42127|42107|42129.5|42109.5|42124.5|42104.5|6
1626744320000|2021-07-20 01:25:20|42127.9|42107.9|42129.5|42109.5|42129.5|42109.5|42127|42107|1
1626744330000|2021-07-20 01:25:30|42127.9|42107.9|42125.4|42105.4|42127.9|42107.9|42125.4|42105.4|3
1626744340000|2021-07-20 01:25:40|42126.3|42106.3|42129.5|42109.5|42129.5|42109.5|42126.3|42106.3|1
1626744350000|2021-07-20 01:25:50|42127|42107|42131.1|42111.1|42131.1|42111.1|42127|42107|1
1626744360000|2021-07-20 01:26:00|42129.5|42109.5|42124.5|42104.5|42129.5|42109.5|42124.5|42104.5|3
1626744370000|2021-07-20 01:26:10|42119.5|42099.5|42117|42097|42119.5|42099.5|42117|42097|4
1626744380000|2021-07-20 01:26:20|42117.9|42097.9|42122|42102|42123.6|42103.6|42117|42097|4
1626744390000|2021-07-20 01:26:30|42119.5|42099.5|42121.1|42101.1|42121.1|42101.1|42119.5|42099.5|3
1626744400000|2021-07-20 01:26:40|42122|42102|42124.5|42104.5|42124.5|42104.5|42122|42102|3
1626744410000|2021-07-20 01:26:50|42122.9|42102.9|42125.4|42105.4|42125.4|42105.4|42122.9|42102.9|2
1626744420000|2021-07-20 01:27:00|42122.9|42102.9|42117|42097|42122.9|42102.9|42117|42097|8
1626744430000|2021-07-20 01:27:10|42114.5|42094.5|42104.5|42084.5|42114.5|42094.5|42104.5|42084.5|14
1626744440000|2021-07-20 01:27:20|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1626744450000|2021-07-20 01:27:30|42102|42082|42092|42072|42102|42082|42092|42072|5
1626744460000|2021-07-20 01:27:40|42089.5|42069.5|42092|42072|42094.5|42074.5|42089.5|42069.5|5
1626744470000|2021-07-20 01:27:50|42089.5|42069.5|42091.1|42071.1|42091.1|42071.1|42087|42067|19
1626744480000|2021-07-20 01:28:00|42092|42072|42092|42072|42093.6|42073.6|42092|42072|7
1626744490000|2021-07-20 01:28:10|42087.9|42067.9|42079.5|42059.5|42087.9|42067.9|42079.5|42059.5|17
1626744500000|2021-07-20 01:28:20|42077.9|42057.9|42079.5|42059.5|42079.5|42059.5|42077.9|42057.9|4
1626744510000|2021-07-20 01:28:30|42077|42057|42077|42057|42079.5|42059.5|42077|42057|4
1626744520000|2021-07-20 01:28:40|42079.5|42059.5|42082|42062|42082|42062|42079.5|42059.5|9
1626744530000|2021-07-20 01:28:50|42081.1|42061.1|42079.5|42059.5|42081.1|42061.1|42077.9|42057.9|3
1626744540000|2021-07-20 01:29:00|42081.1|42061.1|42082|42062|42082|42062|42079.5|42059.5|8
1626744550000|2021-07-20 01:29:10|42079.5|42059.5|42077|42057|42079.5|42059.5|42077|42057|10
1626744560000|2021-07-20 01:29:20|42079.5|42059.5|42077|42057|42079.5|42059.5|42077|42057|0
1626744570000|2021-07-20 01:29:30|42077.9|42057.9|42079.5|42059.5|42079.5|42059.5|42077.9|42057.9|3
1626744580000|2021-07-20 01:29:40|42082|42062|42082|42062|42082|42062|42082|42062|4
1626744590000|2021-07-20 01:29:50|42079.5|42059.5|42079.5|42059.5|42079.5|42059.5|42077|42057|2
1626744600000|2021-07-20 01:30:00|42077|42057|42072|42052|42077|42057|42072|42052|5
1626744610000|2021-07-20 01:30:10|42074.5|42054.5|42082|42062|42082|42062|42074.5|42054.5|8
1626744620000|2021-07-20 01:30:20|42084.5|42064.5|42094.5|42074.5|42097|42077|42084.5|42064.5|11
1626744630000|2021-07-20 01:30:30|42092.9|42072.9|42091.3|42071.3|42092.9|42072.9|42091.3|42071.3|4
1626744640000|2021-07-20 01:30:40|42089.7|42069.7|42082|42062|42089.7|42069.7|42082|42062|1
1626744650000|2021-07-20 01:30:50|42084.5|42064.5|42086.1|42066.1|42086.1|42066.1|42079.5|42059.5|13
1626744660000|2021-07-20 01:31:00|42084.5|42064.5|42092|42072|42092|42072|42079.5|42059.5|6
1626744670000|2021-07-20 01:31:10|42096.1|42076.1|42102|42082|42102|42082|42096.1|42076.1|10
1626744680000|2021-07-20 01:31:20|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|2
1626744690000|2021-07-20 01:31:30|42102|42082|42107.9|42087.9|42108.8|42088.8|42102|42082|7
1626744700000|2021-07-20 01:31:40|42108.8|42088.8|42117|42097|42117|42097|42108.8|42088.8|5
1626744710000|2021-07-20 01:31:50|42114.5|42094.5|42119.5|42099.5|42119.5|42099.5|42114.5|42094.5|5
1626744720000|2021-07-20 01:32:00|42117.9|42097.9|42114.5|42094.5|42117.9|42097.9|42112.9|42092.9|12
1626744730000|2021-07-20 01:32:10|42112.9|42092.9|42114.5|42094.5|42114.5|42094.5|42112.9|42092.9|0
1626744740000|2021-07-20 01:32:20|42117|42097|42127|42107|42127|42107|42117|42097|18
1626744750000|2021-07-20 01:32:30|42128.6|42108.6|42132|42112|42132|42112|42127.9|42107.9|9
1626744760000|2021-07-20 01:32:40|42129.5|42109.5|42132|42112|42132|42112|42127.9|42107.9|10
1626744770000|2021-07-20 01:32:50|42129.5|42109.5|42132|42112|42132|42112|42129.5|42109.5|2
1626744780000|2021-07-20 01:33:00|||||||||2
1626744790000|2021-07-20 01:33:10|||||||||1
1626744800000|2021-07-20 01:33:20|42132.9|42112.9|42124.5|42104.5|42132.9|42112.9|42124.5|42104.5|5
1626744810000|2021-07-20 01:33:30|42122|42102|42127|42107|42127|42107|42122|42102|10
1626744820000|2021-07-20 01:33:40|42126.1|42106.1|42124.5|42104.5|42126.1|42106.1|42124.5|42104.5|6
1626744830000|2021-07-20 01:33:50|42121.3|42101.3|42129.5|42109.5|42129.5|42109.5|42120.4|42100.4|10
1626744840000|2021-07-20 01:34:00|42130.4|42110.4|42129.5|42109.5|42132|42112|42127|42107|9
1626744850000|2021-07-20 01:34:10|42127.9|42107.9|42126.1|42106.1|42127.9|42107.9|42124.5|42104.5|5
1626744860000|2021-07-20 01:34:20|42124.5|42104.5|42117|42097|42124.5|42104.5|42117|42097|0
1626744870000|2021-07-20 01:34:30|42116.1|42096.1|42112|42092|42116.1|42096.1|42112|42092|1
1626744880000|2021-07-20 01:34:40|42109.5|42089.5|42107.9|42087.9|42109.5|42089.5|42105.4|42085.4|11
1626744890000|2021-07-20 01:34:50|42109.5|42089.5|42114.5|42094.5|42114.5|42094.5|42109.5|42089.5|4
1626744900000|2021-07-20 01:35:00|42112.9|42092.9|42109.5|42089.5|42112.9|42092.9|42109.5|42089.5|9
1626744910000|2021-07-20 01:35:10|42107.9|42087.9|42111.1|42091.1|42114.5|42094.5|42107|42087|6
1626744920000|2021-07-20 01:35:20|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|0
1626744930000|2021-07-20 01:35:30|42107.9|42087.9|42104.5|42084.5|42107.9|42087.9|42104.5|42084.5|4
1626744940000|2021-07-20 01:35:40|42102|42082|42102|42082|42102|42082|42102|42082|0
1626744950000|2021-07-20 01:35:50|42099.5|42079.5|42106.1|42086.1|42112|42092|42099.5|42079.5|8
1626744960000|2021-07-20 01:36:00|42104.5|42084.5|42102|42082|42104.5|42084.5|42102|42082|0
1626744970000|2021-07-20 01:36:10|42100.4|42080.4|42094.5|42074.5|42102|42082|42094.5|42074.5|3
1626744980000|2021-07-20 01:36:20|42092.9|42072.9|42089.5|42069.5|42092.9|42072.9|42089.5|42069.5|4
1626744990000|2021-07-20 01:36:30|42084.5|42064.5|42084.5|42064.5|42089.5|42069.5|42084.5|42064.5|10
1626745000000|2021-07-20 01:36:40|||||||||5
1626745010000|2021-07-20 01:36:50|42087|42067|42087|42067|42089.5|42069.5|42087|42067|4
1626745020000|2021-07-20 01:37:00|42087.9|42067.9|42089.5|42069.5|42089.5|42069.5|42087.9|42067.9|2
1626745030000|2021-07-20 01:37:10|42090.4|42070.4|42089.5|42069.5|42090.4|42070.4|42089.5|42069.5|0
1626745040000|2021-07-20 01:37:20|42090.4|42070.4|42094.5|42074.5|42094.5|42074.5|42090.4|42070.4|16
1626745050000|2021-07-20 01:37:30|42096.1|42076.1|42099.5|42079.5|42099.5|42079.5|42096.1|42076.1|0
1626745060000|2021-07-20 01:37:40|42097.9|42077.9|42099.5|42079.5|42099.5|42079.5|42096.3|42076.3|3
1626745070000|2021-07-20 01:37:50|42098.6|42078.6|42111.1|42091.1|42111.1|42091.1|42098.6|42078.6|3
1626745080000|2021-07-20 01:38:00|42109.5|42089.5|42105.4|42085.4|42109.5|42089.5|42105.4|42085.4|1
1626745090000|2021-07-20 01:38:10|42104.5|42084.5|42104.5|42084.5|42105.4|42085.4|42104.5|42084.5|0
1626745100000|2021-07-20 01:38:20|42105.4|42085.4|42109.5|42089.5|42109.5|42089.5|42105.4|42085.4|2
1626745110000|2021-07-20 01:38:30|||||||||1
1626745120000|2021-07-20 01:38:40|42107|42087|42107|42087|42107|42087|42107|42087|4
1626745130000|2021-07-20 01:38:50|42105.4|42085.4|42102|42082|42105.4|42085.4|42102|42082|1
1626745140000|2021-07-20 01:39:00|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|42098.8|42078.8|8
1626745150000|2021-07-20 01:39:10|42097.9|42077.9|42102|42082|42102|42082|42097.9|42077.9|3
1626745160000|2021-07-20 01:39:20|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|1
1626745170000|2021-07-20 01:39:30|42101.1|42081.1|42102|42082|42102|42082|42101.1|42081.1|4
1626745180000|2021-07-20 01:39:40|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42098.6|42078.6|2
1626745190000|2021-07-20 01:39:50|42100.4|42080.4|42102|42082|42102|42082|42100.4|42080.4|2
1626745200000|2021-07-20 01:40:00|42103.6|42083.6|42107|42087|42107|42087|42102|42082|3
1626745210000|2021-07-20 01:40:10|42106.1|42086.1|42102|42082|42106.1|42086.1|42102|42082|2
1626745220000|2021-07-20 01:40:20|42101.1|42081.1|42097|42077|42101.1|42081.1|42097|42077|0
1626745230000|2021-07-20 01:40:30|42099.5|42079.5|42097|42077|42099.5|42079.5|42097|42077|2
1626745240000|2021-07-20 01:40:40|42095.4|42075.4|42099.5|42079.5|42099.5|42079.5|42095.4|42075.4|3
1626745250000|2021-07-20 01:40:50|42097|42077|42097|42077|42097|42077|42097|42077|0
1626745260000|2021-07-20 01:41:00|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092|42072|5
1626745270000|2021-07-20 01:41:10|42092.9|42072.9|42097|42077|42097|42077|42092|42072|5
1626745280000|2021-07-20 01:41:20|42099.5|42079.5|42102|42082|42102|42082|42099.5|42079.5|1
1626745300000|2021-07-20 01:41:40|42102.9|42082.9|42107|42087|42112|42092|42102.9|42082.9|2
1626745310000|2021-07-20 01:41:50|42109.5|42089.5|42114.5|42094.5|42114.5|42094.5|42109.5|42089.5|0
1626745320000|2021-07-20 01:42:00|42112.9|42092.9|42114.5|42094.5|42117|42097|42112|42092|1
1626745330000|2021-07-20 01:42:10|42112.9|42092.9|42112|42092|42114.5|42094.5|42112|42092|0
1626745340000|2021-07-20 01:42:20|42114.5|42094.5|42112|42092|42114.5|42094.5|42112|42092|1
1626745350000|2021-07-20 01:42:30|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42107|42087|6
1626745370000|2021-07-20 01:42:50|42108.6|42088.6|42107|42087|42108.6|42088.6|42107|42087|0
1626745380000|2021-07-20 01:43:00|42108.6|42088.6|42117.9|42097.9|42119.5|42099.5|42108.6|42088.6|11
1626745390000|2021-07-20 01:43:10|42119.5|42099.5|42115.4|42095.4|42119.5|42099.5|42115.4|42095.4|7
1626745400000|2021-07-20 01:43:20|42114.5|42094.5|42107|42087|42114.5|42094.5|42107|42087|3
1626745410000|2021-07-20 01:43:30|42107.9|42087.9|42104.5|42084.5|42109.5|42089.5|42104.5|42084.5|2
1626745420000|2021-07-20 01:43:40|||||||||1
1626745430000|2021-07-20 01:43:50|42103.6|42083.6|42099.5|42079.5|42103.6|42083.6|42099.5|42079.5|5
1626745440000|2021-07-20 01:44:00|42097|42077|42099.5|42079.5|42099.5|42079.5|42097|42077|1
1626745450000|2021-07-20 01:44:10|42096.1|42076.1|42097|42077|42099.5|42079.5|42096.1|42076.1|3
1626745460000|2021-07-20 01:44:20|42098.6|42078.6|42104.5|42084.5|42104.5|42084.5|42098.6|42078.6|4
1626745470000|2021-07-20 01:44:30|42106.1|42086.1|42104.5|42084.5|42107|42087|42104.5|42084.5|0
1626745480000|2021-07-20 01:44:40|42103.6|42083.6|42102|42082|42103.6|42083.6|42102|42082|2
1626745490000|2021-07-20 01:44:50|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|1
1626745500000|2021-07-20 01:45:00|42097|42077|42097|42077|42097|42077|42097|42077|3
1626745510000|2021-07-20 01:45:10|42092|42072|42089.5|42069.5|42092|42072|42087|42067|18
1626745520000|2021-07-20 01:45:20|42091.1|42071.1|42089.5|42069.5|42092|42072|42089.5|42069.5|0
1626745530000|2021-07-20 01:45:30|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|3
1626745540000|2021-07-20 01:45:40|42098.6|42078.6|42102|42082|42104.5|42084.5|42098.6|42078.6|10
1626745550000|2021-07-20 01:45:50|42101.1|42081.1|42102|42082|42102|42082|42099.5|42079.5|2
1626745560000|2021-07-20 01:46:00|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42102|42082|0
1626745570000|2021-07-20 01:46:10|42106.1|42086.1|42112|42092|42112|42092|42106.1|42086.1|2
1626745580000|2021-07-20 01:46:20|42114.5|42094.5|42105.4|42085.4|42117|42097|42105.4|42085.4|25
1626745590000|2021-07-20 01:46:30|42107|42087|42104.5|42084.5|42107|42087|42102|42082|0
1626745600000|2021-07-20 01:46:40|42105.4|42085.4|42107|42087|42107|42087|42102|42082|1
1626745610000|2021-07-20 01:46:50|42104.5|42084.5|42108.6|42088.6|42108.6|42088.6|42104.5|42084.5|9
1626745620000|2021-07-20 01:47:00|42106.1|42086.1|42104.5|42084.5|42108.6|42088.6|42104.5|42084.5|2
1626745630000|2021-07-20 01:47:10|42107|42087|42107|42087|42107|42087|42107|42087|1
1626745640000|2021-07-20 01:47:20|42109.5|42089.5|42112|42092|42112|42092|42109.5|42089.5|4
1626745650000|2021-07-20 01:47:30|42109.5|42089.5|42107|42087|42112|42092|42107|42087|0
1626745660000|2021-07-20 01:47:40|42109.5|42089.5|42112|42092|42112|42092|42107|42087|0
1626745670000|2021-07-20 01:47:50|42110.4|42090.4|42109.5|42089.5|42112|42092|42109.5|42089.5|4
1626745680000|2021-07-20 01:48:00|42107.9|42087.9|42109.5|42089.5|42109.5|42089.5|42107|42087|5
1626745690000|2021-07-20 01:48:10|42111.3|42091.3|42114.5|42094.5|42117|42097|42111.3|42091.3|3
1626745700000|2021-07-20 01:48:20|42117|42097|42114.5|42094.5|42117|42097|42114.5|42094.5|0
1626745710000|2021-07-20 01:48:30|42117|42097|42117|42097|42117|42097|42117|42097|2
1626745720000|2021-07-20 01:48:40|42116.1|42096.1|42114.5|42094.5|42116.1|42096.1|42114.5|42094.5|3
1626745730000|2021-07-20 01:48:50|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|2
1626745740000|2021-07-20 01:49:00|42114.5|42094.5|42112|42092|42114.5|42094.5|42112|42092|0
1626745750000|2021-07-20 01:49:10|42113.6|42093.6|42109.5|42089.5|42113.6|42093.6|42109.5|42089.5|2
1626745760000|2021-07-20 01:49:20|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|7
1626745770000|2021-07-20 01:49:30|42106.1|42086.1|42104.5|42084.5|42107|42087|42102|42082|0
1626745780000|2021-07-20 01:49:40|42106.1|42086.1|42107|42087|42107|42087|42106.1|42086.1|1
1626745790000|2021-07-20 01:49:50|42108.6|42088.6|42111.1|42091.1|42111.1|42091.1|42108.6|42088.6|2
1626745800000|2021-07-20 01:50:00|42109.5|42089.5|42112|42092|42114.5|42094.5|42109.5|42089.5|6
1626745810000|2021-07-20 01:50:10|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|4
1626745820000|2021-07-20 01:50:20|42117|42097|42121.1|42101.1|42121.1|42101.1|42117|42097|3
1626745830000|2021-07-20 01:50:30|42119.5|42099.5|42122|42102|42122|42102|42119.5|42099.5|4
1626745860000|2021-07-20 01:51:00|||||||||2
1626745870000|2021-07-20 01:51:10|42124.5|42104.5|42122|42102|42124.5|42104.5|42122|42102|2
1626745880000|2021-07-20 01:51:20|42123.6|42103.6|42124.5|42104.5|42124.5|42104.5|42123.6|42103.6|1
1626745890000|2021-07-20 01:51:30|42125.4|42105.4|42124.5|42104.5|42125.4|42105.4|42124.5|42104.5|2
1626745900000|2021-07-20 01:51:40|42122.9|42102.9|42121.3|42101.3|42122.9|42102.9|42121.3|42101.3|1
1626745910000|2021-07-20 01:51:50|42122|42102|42122|42102|42122|42102|42119.5|42099.5|1
1626745920000|2021-07-20 01:52:00|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|2
1626745930000|2021-07-20 01:52:10|42122|42102|42119.5|42099.5|42122|42102|42119.5|42099.5|4
1626745940000|2021-07-20 01:52:20|42117|42097|42122|42102|42122|42102|42117|42097|1
1626745950000|2021-07-20 01:52:30|||||||||3
1626745980000|2021-07-20 01:53:00|42125.2|42105.2|42134.5|42114.5|42136.1|42116.1|42125.2|42105.2|6
1626745990000|2021-07-20 01:53:10|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|3
1626746000000|2021-07-20 01:53:20|42138.6|42118.6|42134.5|42114.5|42138.6|42118.6|42134.5|42114.5|3
1626746010000|2021-07-20 01:53:30|42132|42112|42132|42112|42132|42112|42132|42112|1
1626746020000|2021-07-20 01:53:40|42134.5|42114.5|42134.5|42114.5|42136.1|42116.1|42134.5|42114.5|14
1626746030000|2021-07-20 01:53:50|42137|42117|42134.5|42114.5|42137|42117|42134.5|42114.5|3
1626746040000|2021-07-20 01:54:00|||||||||1
1626746060000|2021-07-20 01:54:20|42132|42112|42134.5|42114.5|42134.5|42114.5|42132|42112|4
1626746070000|2021-07-20 01:54:30|42136.1|42116.1|42134.5|42114.5|42137|42117|42134.5|42114.5|0
1626746080000|2021-07-20 01:54:40|42132|42112|42137|42117|42137|42117|42132|42112|5
1626746090000|2021-07-20 01:54:50|||||||||1
1626746100000|2021-07-20 01:55:00|42134.5|42114.5|42137|42117|42137|42117|42134.5|42114.5|2
1626746110000|2021-07-20 01:55:10|42134.5|42114.5|42134.5|42114.5|42137|42117|42134.5|42114.5|1
1626746120000|2021-07-20 01:55:20|42133.6|42113.6|42137|42117|42137|42117|42133.6|42113.6|1
1626746130000|2021-07-20 01:55:30|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|3
1626746140000|2021-07-20 01:55:40|||||||||1
1626746160000|2021-07-20 01:56:00|42137|42117|42142|42122|42142|42122|42137|42117|6
1626746170000|2021-07-20 01:56:10|42141.1|42121.1|42139.5|42119.5|42141.1|42121.1|42139.5|42119.5|0
1626746180000|2021-07-20 01:56:20|42140.4|42120.4|42144.5|42124.5|42144.5|42124.5|42140.4|42120.4|7
1626746190000|2021-07-20 01:56:30|42149.5|42129.5|42149.5|42129.5|42152|42132|42149.5|42129.5|25
1626746200000|2021-07-20 01:56:40|42151.1|42131.1|42149.5|42129.5|42152|42132|42149.5|42129.5|1
1626746210000|2021-07-20 01:56:50|42145.4|42125.4|42144.5|42124.5|42145.4|42125.4|42144.5|42124.5|6
1626746220000|2021-07-20 01:57:00|42142|42122|42134.5|42114.5|42142|42122|42134.5|42114.5|7
1626746230000|2021-07-20 01:57:10|42132|42112|42132|42112|42134.5|42114.5|42132|42112|1
1626746240000|2021-07-20 01:57:20|42130.4|42110.4|42132|42112|42132|42112|42129.5|42109.5|2
1626746250000|2021-07-20 01:57:30|42133.6|42113.6|42134.5|42114.5|42134.5|42114.5|42132|42112|0
1626746260000|2021-07-20 01:57:40|42132|42112|42134.5|42114.5|42134.5|42114.5|42132|42112|6
1626746270000|2021-07-20 01:57:50|42139.5|42119.5|42142|42122|42142|42122|42139.5|42119.5|6
1626746280000|2021-07-20 01:58:00|42140.4|42120.4|42139.5|42119.5|42142|42122|42139.5|42119.5|1
1626746290000|2021-07-20 01:58:10|42137|42117|42137|42117|42137|42117|42137|42117|0
1626746300000|2021-07-20 01:58:20|42136.1|42116.1|42142|42122|42142|42122|42132.9|42112.9|6
1626746310000|2021-07-20 01:58:30|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42139.5|42119.5|8
1626746320000|2021-07-20 01:58:40|42142|42122|42152|42132|42152|42132|42142|42122|20
1626746330000|2021-07-20 01:58:50|42153.6|42133.6|42157|42137|42157|42137|42153.6|42133.6|3
1626746340000|2021-07-20 01:59:00|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42152|42132|6
1626746360000|2021-07-20 01:59:20|42156.1|42136.1|42156.1|42136.1|42158.6|42138.6|42156.1|42136.1|5
1626746370000|2021-07-20 01:59:30|42157|42137|42154.5|42134.5|42159.5|42139.5|42154.5|42134.5|5
1626746380000|2021-07-20 01:59:40|||||||||1
1626746390000|2021-07-20 01:59:50|42151.1|42131.1|42154.5|42134.5|42157|42137|42151.1|42131.1|4
1626746400000|2021-07-20 02:00:00|42151.1|42131.1|42136.1|42116.1|42151.1|42131.1|42134.5|42114.5|12
1626746410000|2021-07-20 02:00:10|42134.5|42114.5|42139.5|42119.5|42139.5|42119.5|42134.5|42114.5|3
1626746420000|2021-07-20 02:00:20|42140.4|42120.4|42142.9|42122.9|42142.9|42122.9|42139.5|42119.5|9
1626746430000|2021-07-20 02:00:30|42139.5|42119.5|42142.9|42122.9|42142.9|42122.9|42139.5|42119.5|0
1626746440000|2021-07-20 02:00:40|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|4
1626746450000|2021-07-20 02:00:50|42147|42127|42141.3|42121.3|42147|42127|42141.3|42121.3|5
1626746460000|2021-07-20 02:01:00|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|2
1626746470000|2021-07-20 02:01:10|42148.6|42128.6|42154.5|42134.5|42157.9|42137.9|42148.6|42128.6|14
1626746480000|2021-07-20 02:01:20|42159.5|42139.5|42154.5|42134.5|42159.5|42139.5|42154.5|42134.5|11
1626746490000|2021-07-20 02:01:30|42156.3|42136.3|42158.6|42138.6|42159.5|42139.5|42156.3|42136.3|9
1626746500000|2021-07-20 02:01:40|42159.5|42139.5|42157|42137|42159.5|42139.5|42157|42137|5
1626746510000|2021-07-20 02:01:50|42154.5|42134.5|42159.5|42139.5|42162|42142|42154.5|42134.5|6
1626746520000|2021-07-20 02:02:00|42162|42142|42157|42137|42162|42142|42157|42137|8
1626746530000|2021-07-20 02:02:10|42159.5|42139.5|42172|42152|42172|42152|42159.5|42139.5|24
1626746540000|2021-07-20 02:02:20|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|5
1626746550000|2021-07-20 02:02:30|42173.6|42153.6|42174.5|42154.5|42174.5|42154.5|42173.6|42153.6|2
1626746560000|2021-07-20 02:02:40|||||||||9
1626746570000|2021-07-20 02:02:50|42176.1|42156.1|42177|42157|42177|42157|42176.1|42156.1|1
1626746580000|2021-07-20 02:03:00|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|8
1626746590000|2021-07-20 02:03:10|42177.9|42157.9|42177.9|42157.9|42179.5|42159.5|42177.9|42157.9|6
1626746600000|2021-07-20 02:03:20|42177|42157|42179.5|42159.5|42179.5|42159.5|42177|42157|0
1626746610000|2021-07-20 02:03:30|42178.6|42158.6|42179.5|42159.5|42179.5|42159.5|42177|42157|0
1626746620000|2021-07-20 02:03:40|42182|42162|42179.5|42159.5|42182|42162|42178.6|42158.6|6
1626746630000|2021-07-20 02:03:50|42178.6|42158.6|42177|42157|42178.6|42158.6|42174.5|42154.5|3
1626746640000|2021-07-20 02:04:00|42176.1|42156.1|42174.5|42154.5|42176.1|42156.1|42174.5|42154.5|0
1626746650000|2021-07-20 02:04:10|42177|42157|42177|42157|42177|42157|42172|42152|11
1626746660000|2021-07-20 02:04:20|42174.5|42154.5|42172|42152|42174.5|42154.5|42172|42152|3
1626746670000|2021-07-20 02:04:30|42173.6|42153.6|42172|42152|42174.5|42154.5|42172|42152|2
1626746680000|2021-07-20 02:04:40|42170.4|42150.4|42169.5|42149.5|42170.4|42150.4|42169.5|42149.5|1
1626746690000|2021-07-20 02:04:50|42167.9|42147.9|42169.5|42149.5|42169.5|42149.5|42166.3|42146.3|10
1626746700000|2021-07-20 02:05:00|42171.3|42151.3|42172.9|42152.9|42172.9|42152.9|42171.3|42151.3|5
1626746710000|2021-07-20 02:05:10|42174.5|42154.5|42174.5|42154.5|42176.1|42156.1|42172|42152|6
1626746720000|2021-07-20 02:05:20|42172|42152|42169.5|42149.5|42172|42152|42169.5|42149.5|7
1626746730000|2021-07-20 02:05:30|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|2
1626746740000|2021-07-20 02:05:40|42166.3|42146.3|42162.9|42142.9|42166.3|42146.3|42162.9|42142.9|0
1626746750000|2021-07-20 02:05:50|42162|42142|42162|42142|42162|42142|42162|42142|2
1626746760000|2021-07-20 02:06:00|42159.5|42139.5|42157.9|42137.9|42159.5|42139.5|42157.9|42137.9|1
1626746770000|2021-07-20 02:06:10|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|42157.9|42137.9|4
1626746780000|2021-07-20 02:06:20|42162|42142|42162|42142|42162|42142|42159.5|42139.5|2
1626746790000|2021-07-20 02:06:30|42162.9|42142.9|42164.5|42144.5|42164.5|42144.5|42162.9|42142.9|0
1626746800000|2021-07-20 02:06:40|42167|42147|42167|42147|42167|42147|42167|42147|8
1626746810000|2021-07-20 02:06:50|42166.1|42146.1|42164.5|42144.5|42167|42147|42164.5|42144.5|0
1626746820000|2021-07-20 02:07:00|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42167|42147|4
1626746830000|2021-07-20 02:07:10|42167|42147|42164.5|42144.5|42167|42147|42164.5|42144.5|0
1626746840000|2021-07-20 02:07:20|42167|42147|42162.9|42142.9|42167|42147|42162.9|42142.9|3
1626746850000|2021-07-20 02:07:30|42162|42142|42163.6|42143.6|42164.5|42144.5|42162|42142|1
1626746860000|2021-07-20 02:07:40|42164.5|42144.5|42172|42152|42174.5|42154.5|42164.5|42144.5|20
1626746870000|2021-07-20 02:07:50|42173.6|42153.6|42167.9|42147.9|42174.5|42154.5|42167.9|42147.9|2
1626746880000|2021-07-20 02:08:00|42169.5|42149.5|42159.5|42139.5|42169.5|42149.5|42159.5|42139.5|10
1626746890000|2021-07-20 02:08:10|42157.9|42137.9|42157|42137|42157.9|42137.9|42157|42137|0
1626746900000|2021-07-20 02:08:20|42154.5|42134.5|42152.9|42132.9|42154.5|42134.5|42152.9|42132.9|1
1626746910000|2021-07-20 02:08:30|42154.5|42134.5|42144.5|42124.5|42154.5|42134.5|42141.1|42121.1|12
1626746920000|2021-07-20 02:08:40|||||||||4
1626746930000|2021-07-20 02:08:50|42149.5|42129.5|42152.9|42132.9|42152.9|42132.9|42149.5|42129.5|10
1626746940000|2021-07-20 02:09:00|42154.5|42134.5|42159.5|42139.5|42159.5|42139.5|42154.5|42134.5|15
1626746950000|2021-07-20 02:09:10|42162.9|42142.9|42169.5|42149.5|42169.5|42149.5|42162.9|42142.9|6
1626746960000|2021-07-20 02:09:20|42172|42152|42174.5|42154.5|42174.5|42154.5|42172|42152|8
1626746970000|2021-07-20 02:09:30|42177|42157|42177|42157|42177|42157|42177|42157|3
1626746980000|2021-07-20 02:09:40|42178.6|42158.6|42179.5|42159.5|42179.5|42159.5|42178.6|42158.6|5
1626746990000|2021-07-20 02:09:50|42177|42157|42179.5|42159.5|42179.5|42159.5|42174.5|42154.5|15
1626747000000|2021-07-20 02:10:00|42182|42162|42188.6|42168.6|42191.1|42171.1|42182|42162|29
1626747010000|2021-07-20 02:10:10|42189.5|42169.5|42194.5|42174.5|42197|42177|42189.5|42169.5|9
1626747020000|2021-07-20 02:10:20|42197|42177|42204.5|42184.5|42204.5|42184.5|42194.5|42174.5|31
1626747030000|2021-07-20 02:10:30|42206.3|42186.3|42212|42192|42212|42192|42206.3|42186.3|22
1626747040000|2021-07-20 02:10:40|42209.5|42189.5|42209.5|42189.5|42212.9|42192.9|42209.5|42189.5|18
1626747050000|2021-07-20 02:10:50|42207.9|42187.9|42211.1|42191.1|42211.1|42191.1|42205.4|42185.4|31
1626747060000|2021-07-20 02:11:00|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42205.4|42185.4|6
1626747070000|2021-07-20 02:11:10|42204.5|42184.5|42207|42187|42207|42187|42204.5|42184.5|4
1626747080000|2021-07-20 02:11:20|42208.6|42188.6|42219.5|42199.5|42219.5|42199.5|42208.6|42188.6|10
1626747090000|2021-07-20 02:11:30|42218.6|42198.6|42219.5|42199.5|42219.5|42199.5|42214.5|42194.5|2
1626747100000|2021-07-20 02:11:40|42217|42197|42223.6|42203.6|42223.6|42203.6|42217|42197|10
1626747110000|2021-07-20 02:11:50|42222|42202|42227.9|42207.9|42227.9|42207.9|42222|42202|28
1626747120000|2021-07-20 02:12:00|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|3
1626747130000|2021-07-20 02:12:10|42224.5|42204.5|42227.7|42207.7|42227.7|42207.7|42224.5|42204.5|5
1626747140000|2021-07-20 02:12:20|42229.5|42209.5|42227|42207|42229.5|42209.5|42227|42207|0
1626747150000|2021-07-20 02:12:30|42225.4|42205.4|42227|42207|42227.9|42207.9|42224.5|42204.5|31
1626747160000|2021-07-20 02:12:40|42225.4|42205.4|42224.5|42204.5|42225.4|42205.4|42224.5|42204.5|2
1626747170000|2021-07-20 02:12:50|||||||||3
1626747180000|2021-07-20 02:13:00|42222.9|42202.9|42227|42207|42227|42207|42221.3|42201.3|8
1626747190000|2021-07-20 02:13:10|42229.5|42209.5|42224.5|42204.5|42229.5|42209.5|42224.5|42204.5|4
1626747200000|2021-07-20 02:13:20|42222.9|42202.9|42219.5|42199.5|42222.9|42202.9|42219.5|42199.5|6
1626747210000|2021-07-20 02:13:30|42217|42197|42222.9|42202.9|42227|42207|42214.5|42194.5|64
1626747220000|2021-07-20 02:13:40|42222|42202|42222|42202|42224.5|42204.5|42219.5|42199.5|6
1626747230000|2021-07-20 02:13:50|42221.1|42201.1|42219.5|42199.5|42221.1|42201.1|42219.5|42199.5|0
1626747240000|2021-07-20 02:14:00|42222|42202|42227|42207|42227|42207|42219.5|42199.5|6
1626747250000|2021-07-20 02:14:10|42224.5|42204.5|42222|42202|42227|42207|42222|42202|3
1626747260000|2021-07-20 02:14:20|42219.5|42199.5|42222|42202|42222|42202|42219.5|42199.5|3
1626747270000|2021-07-20 02:14:30|42224.5|42204.5|42229.5|42209.5|42229.5|42209.5|42224.5|42204.5|12
1626747280000|2021-07-20 02:14:40|42230.4|42210.4|42234.5|42214.5|42234.5|42214.5|42230.4|42210.4|8
1626747290000|2021-07-20 02:14:50|42229.5|42209.5|42224.5|42204.5|42229.5|42209.5|42224.5|42204.5|8
1626747300000|2021-07-20 02:15:00|42223.6|42203.6|42217|42197|42223.6|42203.6|42217|42197|4
1626747310000|2021-07-20 02:15:10|42215.4|42195.4|42204.5|42184.5|42215.4|42195.4|42204.5|42184.5|15
1626747320000|2021-07-20 02:15:20|42202.9|42182.9|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|3
1626747330000|2021-07-20 02:15:30|42197.9|42177.9|42192.9|42172.9|42197.9|42177.9|42192.9|42172.9|2
1626747340000|2021-07-20 02:15:40|||||||||1
1626747350000|2021-07-20 02:15:50|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|1
1626747360000|2021-07-20 02:16:00|42182|42162|42181.1|42161.1|42182|42162|42181.1|42161.1|12
1626747370000|2021-07-20 02:16:10|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|0
1626747380000|2021-07-20 02:16:20|42182|42162|42179.5|42159.5|42182|42162|42179.5|42159.5|3
1626747390000|2021-07-20 02:16:30|42182|42162|42174.5|42154.5|42182|42162|42174.5|42154.5|17
1626747400000|2021-07-20 02:16:40|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|2
1626747410000|2021-07-20 02:16:50|42177|42157|42177|42157|42177|42157|42177|42157|5
1626747420000|2021-07-20 02:17:00|42176.1|42156.1|42179.5|42159.5|42179.5|42159.5|42176.1|42156.1|4
1626747430000|2021-07-20 02:17:10|42180.4|42160.4|42182.9|42162.9|42182.9|42162.9|42179.5|42159.5|3
1626747440000|2021-07-20 02:17:20|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|2
1626747450000|2021-07-20 02:17:30|42182.9|42162.9|42182|42162|42182.9|42162.9|42182|42162|4
1626747460000|2021-07-20 02:17:40|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|1
1626747480000|2021-07-20 02:18:00|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|0
1626747490000|2021-07-20 02:18:10|42177|42157|42177.9|42157.9|42177.9|42157.9|42176.3|42156.3|4
1626747500000|2021-07-20 02:18:20|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|1
1626747510000|2021-07-20 02:18:30|42183.6|42163.6|42186.1|42166.1|42186.1|42166.1|42182|42162|2
1626747520000|2021-07-20 02:18:40|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|3
1626747530000|2021-07-20 02:18:50|42182|42162|42180.4|42160.4|42182|42162|42180.4|42160.4|3
1626747540000|2021-07-20 02:19:00|42177.9|42157.9|42182.9|42162.9|42182.9|42162.9|42177.9|42157.9|3
1626747550000|2021-07-20 02:19:10|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|4
1626747570000|2021-07-20 02:19:30|||||||||1
1626747580000|2021-07-20 02:19:40|42187|42167|42192|42172|42192|42172|42187|42167|1
1626747610000|2021-07-20 02:20:10|42191.1|42171.1|42189.5|42169.5|42191.1|42171.1|42189.5|42169.5|2
1626747620000|2021-07-20 02:20:20|42187|42167|42187|42167|42187|42167|42187|42167|1
1626747630000|2021-07-20 02:20:30|42183.8|42163.8|42182|42162|42183.8|42163.8|42182|42162|1
1626747640000|2021-07-20 02:20:40|42183.6|42163.6|42187|42167|42187|42167|42183.6|42163.6|0
1626747660000|2021-07-20 02:21:00|||||||||1
1626747690000|2021-07-20 02:21:30|42188.6|42168.6|42187|42167|42189.5|42169.5|42187|42167|1
1626747710000|2021-07-20 02:21:50|42185.4|42165.4|42187|42167|42187|42167|42185.4|42165.4|3
1626747720000|2021-07-20 02:22:00|42185.4|42165.4|42184.5|42164.5|42185.4|42165.4|42184.5|42164.5|0
1626747730000|2021-07-20 02:22:10|42186.1|42166.1|42189.5|42169.5|42189.5|42169.5|42186.1|42166.1|2
1626747760000|2021-07-20 02:22:40|42192|42172|42192|42172|42192|42172|42192|42172|1
1626747770000|2021-07-20 02:22:50|42191.1|42171.1|42194.5|42174.5|42194.5|42174.5|42191.1|42171.1|1
1626747780000|2021-07-20 02:23:00|42192.9|42172.9|42194.5|42174.5|42197|42177|42192|42172|13
1626747790000|2021-07-20 02:23:10|42187|42167|42200.4|42180.4|42202|42182|42187|42167|11
1626747800000|2021-07-20 02:23:20|42201.1|42181.1|42204.5|42184.5|42209.5|42189.5|42199.5|42179.5|5
1626747810000|2021-07-20 02:23:30|42207|42187|42210.4|42190.4|42210.4|42190.4|42207|42187|12
1626747820000|2021-07-20 02:23:40|42209.5|42189.5|42209.5|42189.5|42210.4|42190.4|42209.5|42189.5|5
1626747830000|2021-07-20 02:23:50|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|42207.9|42187.9|1
1626747840000|2021-07-20 02:24:00|42201.3|42181.3|42202.9|42182.9|42202.9|42182.9|42199.5|42179.5|4
1626747850000|2021-07-20 02:24:10|42204.5|42184.5|42202.9|42182.9|42204.5|42184.5|42201.3|42181.3|9
1626747860000|2021-07-20 02:24:20|42204.5|42184.5|42209.5|42189.5|42209.5|42189.5|42204.5|42184.5|4
1626747870000|2021-07-20 02:24:30|42211.1|42191.1|42212.9|42192.9|42212.9|42192.9|42209.5|42189.5|2
1626747880000|2021-07-20 02:24:40|||||||||2
1626747900000|2021-07-20 02:25:00|42212|42192|42212.9|42192.9|42212.9|42192.9|42212|42192|0
1626747920000|2021-07-20 02:25:20|42214.5|42194.5|42217|42197|42217|42197|42209.5|42189.5|23
1626747930000|2021-07-20 02:25:30|42218.6|42198.6|42212|42192|42218.6|42198.6|42212|42192|5
1626747940000|2021-07-20 02:25:40|42209.5|42189.5|42226.1|42206.1|42226.1|42206.1|42209.5|42189.5|24
1626747950000|2021-07-20 02:25:50|42232|42212|42237|42217|42242|42222|42224.5|42204.5|36
1626747960000|2021-07-20 02:26:00|42237.9|42217.9|42237|42217|42242|42222|42232.9|42212.9|21
1626747970000|2021-07-20 02:26:10|42236.1|42216.1|42237|42217|42237|42217|42232.9|42212.9|9
1626747980000|2021-07-20 02:26:20|42235.2|42215.2|42232|42212|42235.2|42215.2|42232|42212|7
1626747990000|2021-07-20 02:26:30|42230.4|42210.4|42229.5|42209.5|42230.4|42210.4|42229.5|42209.5|1
1626748000000|2021-07-20 02:26:40|42232|42212|42232|42212|42232|42212|42232|42212|1
1626748020000|2021-07-20 02:27:00|42230.4|42210.4|42229.5|42209.5|42230.4|42210.4|42229.5|42209.5|3
1626748030000|2021-07-20 02:27:10|42232|42212|42237|42217|42237|42217|42229.5|42209.5|11
1626748040000|2021-07-20 02:27:20|42239.5|42219.5|42237|42217|42239.5|42219.5|42237|42217|3
1626748050000|2021-07-20 02:27:30|42239.5|42219.5|42239.5|42219.5|42242|42222|42239.5|42219.5|1
1626748060000|2021-07-20 02:27:40|42242|42222|42239.5|42219.5|42242|42222|42239.5|42219.5|1
1626748070000|2021-07-20 02:27:50|42242|42222|42242|42222|42242|42222|42242|42222|0
1626748080000|2021-07-20 02:28:00|42241.1|42221.1|42237|42217|42241.1|42221.1|42237|42217|1
1626748090000|2021-07-20 02:28:10|42274.5|42254.5|42267|42247|42274.5|42254.5|42267|42247|13
1626748100000|2021-07-20 02:28:20|42267.9|42247.9|42271.1|42251.1|42272|42252|42267|42247|4
1626748110000|2021-07-20 02:28:30|42272|42252|42272.9|42252.9|42272.9|42252.9|42272|42252|3
1626748120000|2021-07-20 02:28:40|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|4
1626748130000|2021-07-20 02:28:50|42276.1|42256.1|42272|42252|42276.1|42256.1|42271.1|42251.1|5
1626748140000|2021-07-20 02:29:00|42269.5|42249.5|42261.1|42241.1|42269.5|42249.5|42261.1|42241.1|6
1626748150000|2021-07-20 02:29:10|42260.2|42240.2|42259.5|42239.5|42261.1|42241.1|42259.5|42239.5|1
1626748160000|2021-07-20 02:29:20|42261.1|42241.1|42262|42242|42262|42242|42261.1|42241.1|7
1626748170000|2021-07-20 02:29:30|42257|42237|42259.5|42239.5|42259.5|42239.5|42256.1|42236.1|12
1626748180000|2021-07-20 02:29:40|||||||||1
1626748190000|2021-07-20 02:29:50|42256.1|42236.1|42256.1|42236.1|42259.5|42239.5|42256.1|42236.1|4
1626748200000|2021-07-20 02:30:00|42259.5|42239.5|42262|42242|42262|42242|42244.5|42224.5|56
1626748210000|2021-07-20 02:30:10|42259.5|42239.5|42267|42247|42267|42247|42259.5|42239.5|7
1626748220000|2021-07-20 02:30:20|42265.4|42245.4|42272|42252|42272|42252|42262|42242|9
1626748230000|2021-07-20 02:30:30|42274.5|42254.5|42282.7|42262.7|42282.7|42262.7|42274.5|42254.5|19
1626748240000|2021-07-20 02:30:40|42283.6|42263.6|42319.5|42299.5|42319.5|42299.5|42283.6|42263.6|39
1626748250000|2021-07-20 02:30:50|42321.1|42301.1|42307.9|42287.9|42323.6|42303.6|42307|42287|28
1626748260000|2021-07-20 02:31:00|42307|42287|42302|42282|42307|42287|42302|42282|14
1626748270000|2021-07-20 02:31:10|42299.5|42279.5|42310.4|42290.4|42310.4|42290.4|42297|42277|11
1626748280000|2021-07-20 02:31:20|42307.9|42287.9|42309.5|42289.5|42312|42292|42307|42287|12
1626748290000|2021-07-20 02:31:30|42308.6|42288.6|42309.5|42289.5|42309.5|42289.5|42306.1|42286.1|7
1626748300000|2021-07-20 02:31:40|42307|42287|42312|42292|42312|42292|42307|42287|5
1626748310000|2021-07-20 02:31:50|42309.5|42289.5|42299.5|42279.5|42309.5|42289.5|42299.5|42279.5|12
1626748320000|2021-07-20 02:32:00|42297|42277|42301.1|42281.1|42301.1|42281.1|42297|42277|9
1626748330000|2021-07-20 02:32:10|42302|42282|42312|42292|42314.5|42294.5|42302|42282|7
1626748340000|2021-07-20 02:32:20|42314.5|42294.5|42314.5|42294.5|42317|42297|42314.5|42294.5|10
1626748350000|2021-07-20 02:32:30|42317|42297|42309.5|42289.5|42317|42297|42309.5|42289.5|10
1626748360000|2021-07-20 02:32:40|42310.4|42290.4|42312|42292|42312|42292|42309.5|42289.5|3
1626748370000|2021-07-20 02:32:50|42314.5|42294.5|42317|42297|42317|42297|42312|42292|6
1626748380000|2021-07-20 02:33:00|42317.9|42297.9|42319.5|42299.5|42319.5|42299.5|42317.9|42297.9|3
1626748390000|2021-07-20 02:33:10|42317|42297|42307|42287|42317|42297|42307|42287|26
1626748400000|2021-07-20 02:33:20|42304.5|42284.5|42297|42277|42304.5|42284.5|42297|42277|21
1626748410000|2021-07-20 02:33:30|42294.5|42274.5|42290.4|42270.4|42294.5|42274.5|42290.4|42270.4|10
1626748420000|2021-07-20 02:33:40|42294.5|42274.5|42289.5|42269.5|42294.5|42274.5|42289.5|42269.5|8
1626748430000|2021-07-20 02:33:50|42288.6|42268.6|42287|42267|42289.5|42269.5|42287|42267|7
1626748440000|2021-07-20 02:34:00|42289.5|42269.5|42292|42272|42292|42272|42289.5|42269.5|5
1626748450000|2021-07-20 02:34:10|42293.8|42273.8|42297|42277|42297|42277|42292|42272|7
1626748460000|2021-07-20 02:34:20|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42297|42277|4
1626748470000|2021-07-20 02:34:30|42298.6|42278.6|42297|42277|42299.5|42279.5|42297|42277|0
1626748480000|2021-07-20 02:34:40|42298.6|42278.6|42303.6|42283.6|42303.6|42283.6|42297|42277|1
1626748490000|2021-07-20 02:34:50|42304.5|42284.5|42302|42282|42304.5|42284.5|42299.5|42279.5|4
1626748500000|2021-07-20 02:35:00|42299.5|42279.5|42304.5|42284.5|42304.5|42284.5|42299.5|42279.5|4
1626748510000|2021-07-20 02:35:10|42312|42292|42314.5|42294.5|42314.5|42294.5|42312|42292|3
1626748520000|2021-07-20 02:35:20|||||||||3
1626748530000|2021-07-20 02:35:30|42312.9|42292.9|42319.5|42299.5|42319.5|42299.5|42312.9|42292.9|6
1626748540000|2021-07-20 02:35:40|42318.6|42298.6|42319.5|42299.5|42319.5|42299.5|42318.6|42298.6|1
1626748550000|2021-07-20 02:35:50|42317|42297|42317|42297|42319.5|42299.5|42317|42297|1
1626748560000|2021-07-20 02:36:00|42319.5|42299.5|42317|42297|42319.5|42299.5|42317|42297|0
1626748570000|2021-07-20 02:36:10|42315.4|42295.4|42312|42292|42315.4|42295.4|42312|42292|5
1626748580000|2021-07-20 02:36:20|42311.1|42291.1|42304.5|42284.5|42311.1|42291.1|42304.5|42284.5|8
1626748590000|2021-07-20 02:36:30|42302|42282|42302|42282|42302.9|42282.9|42302|42282|2
1626748600000|2021-07-20 02:36:40|42300.4|42280.4|42299.5|42279.5|42300.4|42280.4|42299.5|42279.5|8
1626748610000|2021-07-20 02:36:50|42297.9|42277.9|42292|42272|42297.9|42277.9|42290.4|42270.4|7
1626748620000|2021-07-20 02:37:00|42293.6|42273.6|42294.5|42274.5|42294.5|42274.5|42293.6|42273.6|2
1626748630000|2021-07-20 02:37:10|42295.4|42275.4|42297|42277|42297|42277|42295.4|42275.4|2
1626748640000|2021-07-20 02:37:20|42294.5|42274.5|42297|42277|42297|42277|42294.5|42274.5|6
1626748650000|2021-07-20 02:37:30|42294.5|42274.5|42297|42277|42297|42277|42294.5|42274.5|1
1626748660000|2021-07-20 02:37:40|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|1
1626748670000|2021-07-20 02:37:50|42297|42277|42297|42277|42297|42277|42294.5|42274.5|0
1626748680000|2021-07-20 02:38:00|42292.9|42272.9|42290.4|42270.4|42292.9|42272.9|42287.9|42267.9|7
1626748690000|2021-07-20 02:38:10|42287|42267|42289.5|42269.5|42289.5|42269.5|42285.4|42265.4|5
1626748700000|2021-07-20 02:38:20|42287.7|42267.7|42284.5|42264.5|42287.7|42267.7|42284.5|42264.5|1
1626748710000|2021-07-20 02:38:30|||||||||5
1626748720000|2021-07-20 02:38:40|42282|42262|42279.5|42259.5|42282|42262|42279.5|42259.5|7
1626748730000|2021-07-20 02:38:50|||||||||5
1626748740000|2021-07-20 02:39:00|42281.1|42261.1|42279.5|42259.5|42282|42262|42279.5|42259.5|6
1626748750000|2021-07-20 02:39:10|42281.3|42261.3|42287|42267|42287|42267|42281.3|42261.3|6
1626748760000|2021-07-20 02:39:20|||||||||3
1626748770000|2021-07-20 02:39:30|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|2
1626748780000|2021-07-20 02:39:40|42284.5|42264.5|42279.5|42259.5|42284.5|42264.5|42279.5|42259.5|2
1626748790000|2021-07-20 02:39:50|42282|42262|42282|42262|42282|42262|42282|42262|0
1626748800000|2021-07-20 02:40:00|42280.4|42260.4|42282|42262|42282|42262|42279.5|42259.5|0
1626748810000|2021-07-20 02:40:10|||||||||2
1626748820000|2021-07-20 02:40:20|42283.6|42263.6|42279.5|42259.5|42284.5|42264.5|42279.5|42259.5|1
1626748830000|2021-07-20 02:40:30|42277|42257|42277|42257|42277|42257|42277|42257|1
1626748840000|2021-07-20 02:40:40|42272.9|42252.9|42272|42252|42272.9|42252.9|42268.8|42248.8|5
1626748850000|2021-07-20 02:40:50|42274.5|42254.5|42276.1|42256.1|42276.1|42256.1|42274.5|42254.5|3
1626748860000|2021-07-20 02:41:00|42277.7|42257.7|42277|42257|42278.6|42258.6|42277|42257|2
1626748870000|2021-07-20 02:41:10|42277.9|42257.9|42275.4|42255.4|42279.5|42259.5|42275.4|42255.4|3
1626748880000|2021-07-20 02:41:20|42277|42257|42277|42257|42277|42257|42277|42257|1
1626748890000|2021-07-20 02:41:30|42275.4|42255.4|42274.5|42254.5|42277.9|42257.9|42274.5|42254.5|1
1626748900000|2021-07-20 02:41:40|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|1
1626748910000|2021-07-20 02:41:50|42272|42252|42272.9|42252.9|42274.5|42254.5|42272|42252|1
1626748920000|2021-07-20 02:42:00|42272|42252|42262.9|42242.9|42274.5|42254.5|42262.9|42242.9|5
1626748930000|2021-07-20 02:42:10|42262|42242|42263.6|42243.6|42263.6|42243.6|42260.4|42240.4|8
1626748940000|2021-07-20 02:42:20|||||||||3
1626748950000|2021-07-20 02:42:30|42265.4|42245.4|42267|42247|42267|42247|42265.4|42245.4|3
1626748960000|2021-07-20 02:42:40|42264.5|42244.5|42264.5|42244.5|42269.5|42249.5|42262.9|42242.9|5
1626748970000|2021-07-20 02:42:50|42262.9|42242.9|42257|42237|42262.9|42242.9|42257|42237|1
1626748980000|2021-07-20 02:43:00|42256.1|42236.1|42254.5|42234.5|42256.1|42236.1|42250.4|42230.4|10
1626748990000|2021-07-20 02:43:10|42257|42237|42259.5|42239.5|42261.1|42241.1|42257|42237|0
1626749000000|2021-07-20 02:43:20|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|2
1626749010000|2021-07-20 02:43:30|42256.3|42236.3|42259.5|42239.5|42259.5|42239.5|42255.4|42235.4|3
1626749020000|2021-07-20 02:43:40|42260.4|42240.4|42262|42242|42262.9|42242.9|42260.4|42240.4|1
1626749030000|2021-07-20 02:43:50|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|1
1626749040000|2021-07-20 02:44:00|42261.3|42241.3|42262.9|42242.9|42262.9|42242.9|42260.4|42240.4|6
1626749060000|2021-07-20 02:44:20|42264.5|42244.5|42264.5|42244.5|42267|42247|42264.5|42244.5|5
1626749070000|2021-07-20 02:44:30|42269.5|42249.5|42271.1|42251.1|42272.9|42252.9|42269.5|42249.5|11
1626749080000|2021-07-20 02:44:40|42269.5|42249.5|42266.1|42246.1|42269.5|42249.5|42266.1|42246.1|3
1626749090000|2021-07-20 02:44:50|42265.2|42245.2|42266.1|42246.1|42266.1|42246.1|42264.5|42244.5|3
1626749100000|2021-07-20 02:45:00|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|2
1626749110000|2021-07-20 02:45:10|42267|42247|42267|42247|42267|42247|42267|42247|2
1626749130000|2021-07-20 02:45:30|42267.9|42247.9|42272|42252|42272|42252|42267.9|42247.9|3
1626749140000|2021-07-20 02:45:40|42270.4|42250.4|42269.5|42249.5|42270.4|42250.4|42269.5|42249.5|1
1626749150000|2021-07-20 02:45:50|42267|42247|42266.1|42246.1|42269.5|42249.5|42266.1|42246.1|3
1626749160000|2021-07-20 02:46:00|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|42264.5|42244.5|1
1626749170000|2021-07-20 02:46:10|42266.1|42246.1|42267|42247|42268.6|42248.6|42266.1|42246.1|2
1626749180000|2021-07-20 02:46:20|42268.6|42248.6|42274.5|42254.5|42274.5|42254.5|42268.6|42248.6|4
1626749190000|2021-07-20 02:46:30|42275.4|42255.4|42284.5|42264.5|42284.5|42264.5|42275.4|42255.4|4
1626749200000|2021-07-20 02:46:40|42287.9|42267.9|42287.9|42267.9|42288.8|42268.8|42287.9|42267.9|2
1626749210000|2021-07-20 02:46:50|42291.3|42271.3|42289.5|42269.5|42292.9|42272.9|42289.5|42269.5|5
1626749220000|2021-07-20 02:47:00|42287|42267|42282.9|42262.9|42287|42267|42282.9|42262.9|8
1626749230000|2021-07-20 02:47:10|42282|42262|42282|42262|42282|42262|42282|42262|0
1626749240000|2021-07-20 02:47:20|42277.9|42257.9|42278.8|42258.8|42278.8|42258.8|42277.9|42257.9|6
1626749250000|2021-07-20 02:47:30|42277.9|42257.9|42277.9|42257.9|42278.8|42258.8|42277|42257|3
1626749270000|2021-07-20 02:47:50|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|5
1626749280000|2021-07-20 02:48:00|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|4
1626749290000|2021-07-20 02:48:10|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|3
1626749300000|2021-07-20 02:48:20|42282|42262|42282|42262|42282|42262|42282|42262|4
1626749310000|2021-07-20 02:48:30|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|4
1626749330000|2021-07-20 02:48:50|42286.3|42266.3|42284.5|42264.5|42289.5|42269.5|42284.5|42264.5|6
1626749340000|2021-07-20 02:49:00|42287|42267|42287|42267|42289.5|42269.5|42287|42267|9
1626749350000|2021-07-20 02:49:10|42289.5|42269.5|42292.9|42272.9|42294.5|42274.5|42289.5|42269.5|4
1626749360000|2021-07-20 02:49:20|42294.5|42274.5|42297|42277|42297|42277|42294.5|42274.5|1
1626749370000|2021-07-20 02:49:30|42294.5|42274.5|42297|42277|42297|42277|42292.9|42272.9|1
1626749380000|2021-07-20 02:49:40|42295.4|42275.4|42294.5|42274.5|42297|42277|42294.5|42274.5|3
1626749390000|2021-07-20 02:49:50|42295.4|42275.4|42299.5|42279.5|42299.5|42279.5|42295.4|42275.4|2
1626749400000|2021-07-20 02:50:00|42297.9|42277.9|42299.5|42279.5|42302|42282|42297.9|42277.9|5
1626749410000|2021-07-20 02:50:10|||||||||1
1626749420000|2021-07-20 02:50:20|42304.5|42284.5|42305.4|42285.4|42305.4|42285.4|42304.5|42284.5|7
1626749430000|2021-07-20 02:50:30|42304.5|42284.5|42305.4|42285.4|42307|42287|42304.5|42284.5|2
1626749440000|2021-07-20 02:50:40|42307|42287|42309.5|42289.5|42309.5|42289.5|42307|42287|3
1626749450000|2021-07-20 02:50:50|42312|42292|42312|42292|42312|42292|42312|42292|1
1626749460000|2021-07-20 02:51:00|42309.5|42289.5|42315.4|42295.4|42315.4|42295.4|42309.5|42289.5|8
1626749470000|2021-07-20 02:51:10|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42312|42292|1
1626749480000|2021-07-20 02:51:20|42312|42292|42307.9|42287.9|42312|42292|42307.9|42287.9|1
1626749490000|2021-07-20 02:51:30|42304.5|42284.5|42305.4|42285.4|42305.4|42285.4|42304.5|42284.5|3
1626749500000|2021-07-20 02:51:40|42307.9|42287.9|42314.5|42294.5|42314.5|42294.5|42307.9|42287.9|9
1626749510000|2021-07-20 02:51:50|42312|42292|42312|42292|42314.5|42294.5|42312|42292|1
1626749520000|2021-07-20 02:52:00|42309.5|42289.5|42308.6|42288.6|42309.5|42289.5|42307|42287|5
1626749530000|2021-07-20 02:52:10|42307|42287|42309.5|42289.5|42309.5|42289.5|42307|42287|0
1626749540000|2021-07-20 02:52:20|42308.6|42288.6|42307|42287|42309.5|42289.5|42304.5|42284.5|2
1626749550000|2021-07-20 02:52:30|42307.9|42287.9|42307|42287|42307.9|42287.9|42304.5|42284.5|3
1626749560000|2021-07-20 02:52:40|42307.9|42287.9|42309.5|42289.5|42309.5|42289.5|42307.9|42287.9|2
1626749570000|2021-07-20 02:52:50|42311.1|42291.1|42309.5|42289.5|42312|42292|42309.5|42289.5|5
1626749580000|2021-07-20 02:53:00|42308.6|42288.6|42312|42292|42314.5|42294.5|42308.6|42288.6|4
1626749590000|2021-07-20 02:53:10|42310.4|42290.4|42308.6|42288.6|42314.5|42294.5|42307|42287|10
1626749600000|2021-07-20 02:53:20|42307.7|42287.7|42305.4|42285.4|42307.7|42287.7|42304.5|42284.5|5
1626749610000|2021-07-20 02:53:30|42306.2|42286.2|42307|42287|42307.9|42287.9|42304.5|42284.5|3
1626749620000|2021-07-20 02:53:40|42304.5|42284.5|42307.9|42287.9|42307.9|42287.9|42304.5|42284.5|2
1626749630000|2021-07-20 02:53:50|42309.5|42289.5|42304.5|42284.5|42309.5|42289.5|42304.5|42284.5|15
1626749640000|2021-07-20 02:54:00|42306.1|42286.1|42307|42287|42307.9|42287.9|42306.1|42286.1|3
1626749650000|2021-07-20 02:54:10|42305.4|42285.4|42304.5|42284.5|42305.4|42285.4|42304.5|42284.5|2
1626749660000|2021-07-20 02:54:20|42300.4|42280.4|42285.4|42265.4|42300.4|42280.4|42285.4|42265.4|22
1626749670000|2021-07-20 02:54:30|42287|42267|42282.9|42262.9|42288.6|42268.6|42282.9|42262.9|8
1626749680000|2021-07-20 02:54:40|42284.5|42264.5|42287|42267|42287|42267|42284.5|42264.5|4
1626749690000|2021-07-20 02:54:50|42291.1|42271.1|42292|42272|42292|42272|42289.5|42269.5|5
1626749700000|2021-07-20 02:55:00|42289.5|42269.5|42299.5|42279.5|42299.5|42279.5|42289.5|42269.5|8
1626749710000|2021-07-20 02:55:10|42302|42282|42306.1|42286.1|42306.1|42286.1|42301.1|42281.1|13
1626749720000|2021-07-20 02:55:20|42307|42287|42309.5|42289.5|42311.1|42291.1|42307|42287|3
1626749730000|2021-07-20 02:55:30|42307.9|42287.9|42307|42287|42307.9|42287.9|42307|42287|2
1626749740000|2021-07-20 02:55:40|42305.4|42285.4|42307|42287|42307|42287|42304.5|42284.5|7
1626749750000|2021-07-20 02:55:50|42304.5|42284.5|42307|42287|42307|42287|42304.5|42284.5|1
1626749760000|2021-07-20 02:56:00|42309.5|42289.5|42311.1|42291.1|42312|42292|42309.5|42289.5|10
1626749770000|2021-07-20 02:56:10|42312|42292|42312|42292|42314.5|42294.5|42309.5|42289.5|2
1626749780000|2021-07-20 02:56:20|42310.4|42290.4|42309.5|42289.5|42310.4|42290.4|42309.5|42289.5|0
1626749790000|2021-07-20 02:56:30|||||||||1
1626749800000|2021-07-20 02:56:40|42307|42287|42302|42282|42307|42287|42302|42282|4
1626749810000|2021-07-20 02:56:50|42299.5|42279.5|42297|42277|42302|42282|42294.5|42274.5|7
1626749820000|2021-07-20 02:57:00|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|4
1626749840000|2021-07-20 02:57:20|42302|42282|42304.5|42284.5|42304.5|42284.5|42302|42282|2
1626749850000|2021-07-20 02:57:30|||||||||1
1626749860000|2021-07-20 02:57:40|42300.4|42280.4|42301.1|42281.1|42304.5|42284.5|42299.5|42279.5|5
1626749870000|2021-07-20 02:57:50|42299.5|42279.5|42302|42282|42304.5|42284.5|42299.5|42279.5|6
1626749880000|2021-07-20 02:58:00|42302.9|42282.9|42307|42287|42307|42287|42302.9|42282.9|3
1626749890000|2021-07-20 02:58:10|42304.5|42284.5|42299.5|42279.5|42304.5|42284.5|42299.5|42279.5|13
1626749900000|2021-07-20 02:58:20|42297|42277|42297|42277|42297|42277|42297|42277|1
1626749910000|2021-07-20 02:58:30|42292.9|42272.9|42297|42277|42297|42277|42292.9|42272.9|6
1626749920000|2021-07-20 02:58:40|42299.5|42279.5|42297|42277|42299.5|42279.5|42297|42277|0
1626749930000|2021-07-20 02:58:50|42296.1|42276.1|42296.1|42276.1|42296.1|42276.1|42296.1|42276.1|2
1626749950000|2021-07-20 02:59:10|42293.6|42273.6|42287|42267|42293.6|42273.6|42287|42267|14
1626749960000|2021-07-20 02:59:20|42284.5|42264.5|42287|42267|42287|42267|42284.5|42264.5|8
1626749970000|2021-07-20 02:59:30|42285.4|42265.4|42284.5|42264.5|42285.4|42265.4|42284.5|42264.5|1
1626749980000|2021-07-20 02:59:40|42282.9|42262.9|42282|42262|42284.5|42264.5|42282|42262|5
1626749990000|2021-07-20 02:59:50|42283.6|42263.6|42279.5|42259.5|42284.5|42264.5|42279.5|42259.5|1
1626750000000|2021-07-20 03:00:00|42277|42257|42279.5|42259.5|42279.5|42259.5|42277|42257|9
1626750010000|2021-07-20 03:00:10|42277|42257|42279.5|42259.5|42279.5|42259.5|42277|42257|0
1626750020000|2021-07-20 03:00:20|42282|42262|42282|42262|42282|42262|42280.4|42260.4|6
1626750030000|2021-07-20 03:00:30|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|0
1626750040000|2021-07-20 03:00:40|42287|42267|42287|42267|42287|42267|42287|42267|0
1626750050000|2021-07-20 03:00:50|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|3
1626750060000|2021-07-20 03:01:00|42287.7|42267.7|42286.1|42266.1|42288.6|42268.6|42286.1|42266.1|0
1626750070000|2021-07-20 03:01:10|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|42284.5|42264.5|2
1626750080000|2021-07-20 03:01:20|42287|42267|42297|42277|42299.5|42279.5|42287|42267|8
1626750090000|2021-07-20 03:01:30|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|0
1626750100000|2021-07-20 03:01:40|42302|42282|42299.5|42279.5|42302|42282|42299.5|42279.5|3
1626750110000|2021-07-20 03:01:50|42297.9|42277.9|42300.4|42280.4|42300.4|42280.4|42297.9|42277.9|4
1626750120000|2021-07-20 03:02:00|42301.2|42281.2|42304.5|42284.5|42304.5|42284.5|42300.4|42280.4|4
1626750130000|2021-07-20 03:02:10|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|1
1626750140000|2021-07-20 03:02:20|42304.5|42284.5|42307|42287|42307|42287|42304.5|42284.5|3
1626750150000|2021-07-20 03:02:30|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|1
1626750160000|2021-07-20 03:02:40|42303.6|42283.6|42304.5|42284.5|42304.5|42284.5|42303.6|42283.6|0
1626750170000|2021-07-20 03:02:50|||||||||5
1626750180000|2021-07-20 03:03:00|42302|42282|42312|42292|42312|42292|42302|42282|16
1626750190000|2021-07-20 03:03:10|42311.1|42291.1|42309.5|42289.5|42312|42292|42309.5|42289.5|4
1626750200000|2021-07-20 03:03:20|42307.9|42287.9|42313.6|42293.6|42313.6|42293.6|42307.9|42287.9|12
1626750210000|2021-07-20 03:03:30|42314.5|42294.5|42312.9|42292.9|42314.5|42294.5|42312|42292|4
1626750220000|2021-07-20 03:03:40|42309.5|42289.5|42314.5|42294.5|42314.5|42294.5|42309.5|42289.5|3
1626750230000|2021-07-20 03:03:50|42317|42297|42319.5|42299.5|42319.5|42299.5|42317|42297|4
1626750240000|2021-07-20 03:04:00|42321.1|42301.1|42324.5|42304.5|42324.5|42304.5|42319.5|42299.5|14
1626750250000|2021-07-20 03:04:10|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|5
1626750260000|2021-07-20 03:04:20|42322|42302|42322|42302|42324.5|42304.5|42319.5|42299.5|2
1626750270000|2021-07-20 03:04:30|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|0
1626750280000|2021-07-20 03:04:40|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|2
1626750290000|2021-07-20 03:04:50|42322|42302|42322|42302|42322|42302|42322|42302|3
1626750300000|2021-07-20 03:05:00|42319.5|42299.5|42324.5|42304.5|42324.5|42304.5|42319.5|42299.5|5
1626750310000|2021-07-20 03:05:10|42326.1|42306.1|42328.6|42308.6|42328.6|42308.6|42326.1|42306.1|10
1626750330000|2021-07-20 03:05:30|42329.5|42309.5|42327|42307|42329.5|42309.5|42327|42307|1
1626750340000|2021-07-20 03:05:40|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|1
1626750350000|2021-07-20 03:05:50|42319.5|42299.5|42317|42297|42319.5|42299.5|42317|42297|14
1626750360000|2021-07-20 03:06:00|42314.5|42294.5|42322|42302|42322|42302|42314.5|42294.5|7
1626750370000|2021-07-20 03:06:10|42322.9|42302.9|42324.5|42304.5|42326.1|42306.1|42322.9|42302.9|6
1626750380000|2021-07-20 03:06:20|42327|42307|42324.5|42304.5|42327|42307|42324.5|42304.5|2
1626750390000|2021-07-20 03:06:30|42322|42302|42322|42302|42322|42302|42322|42302|1
1626750400000|2021-07-20 03:06:40|42323.6|42303.6|42324.5|42304.5|42324.5|42304.5|42322|42302|0
1626750410000|2021-07-20 03:06:50|42322|42302|42324.5|42304.5|42324.5|42304.5|42322|42302|2
1626750420000|2021-07-20 03:07:00|42322|42302|42322|42302|42322|42302|42320.4|42300.4|8
1626750430000|2021-07-20 03:07:10|42321.1|42301.1|42314.5|42294.5|42321.1|42301.1|42314.5|42294.5|9
1626750440000|2021-07-20 03:07:20|42312.7|42292.7|42297.9|42277.9|42312.7|42292.7|42297.9|42277.9|10
1626750450000|2021-07-20 03:07:30|42300.4|42280.4|42299.5|42279.5|42302|42282|42297.9|42277.9|0
1626750460000|2021-07-20 03:07:40|42298.6|42278.6|42299.5|42279.5|42299.5|42279.5|42297|42277|2
1626750470000|2021-07-20 03:07:50|42298.6|42278.6|42297|42277|42298.6|42278.6|42297|42277|1
1626750480000|2021-07-20 03:08:00|42294.5|42274.5|42294.5|42274.5|42297|42277|42294.5|42274.5|9
1626750490000|2021-07-20 03:08:10|42292.9|42272.9|42285.4|42265.4|42292.9|42272.9|42285.4|42265.4|9
1626750500000|2021-07-20 03:08:20|42289.5|42269.5|42284.5|42264.5|42289.5|42269.5|42282|42262|10
1626750510000|2021-07-20 03:08:30|42282.9|42262.9|42284.5|42264.5|42284.5|42264.5|42282|42262|5
1626750520000|2021-07-20 03:08:40|42282|42262|42287|42267|42287|42267|42282|42262|7
1626750530000|2021-07-20 03:08:50|42285.4|42265.4|42284.5|42264.5|42287|42267|42282|42262|7
1626750540000|2021-07-20 03:09:00|42285.4|42265.4|42287|42267|42289.5|42269.5|42284.5|42264.5|6
1626750550000|2021-07-20 03:09:10|42286.1|42266.1|42284.5|42264.5|42288.6|42268.6|42284.5|42264.5|5
1626750560000|2021-07-20 03:09:20|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|42287|42267|12
1626750570000|2021-07-20 03:09:30|42288.6|42268.6|42287|42267|42289.5|42269.5|42287|42267|5
1626750580000|2021-07-20 03:09:40|42284.5|42264.5|42289.5|42269.5|42289.5|42269.5|42284.5|42264.5|14
1626750590000|2021-07-20 03:09:50|42291.1|42271.1|42296.1|42276.1|42296.1|42276.1|42291.1|42271.1|8
1626750600000|2021-07-20 03:10:00|42297.7|42277.7|42296.1|42276.1|42298.6|42278.6|42296.1|42276.1|3
1626750610000|2021-07-20 03:10:10|42297.7|42277.7|42307|42287|42307|42287|42297.7|42277.7|6
1626750620000|2021-07-20 03:10:20|42308.6|42288.6|42312|42292|42312|42292|42308.6|42288.6|3
1626750630000|2021-07-20 03:10:30|42310.4|42290.4|42312|42292|42312|42292|42309.5|42289.5|1
1626750640000|2021-07-20 03:10:40|42310.4|42290.4|42314.5|42294.5|42314.5|42294.5|42309.5|42289.5|8
1626750650000|2021-07-20 03:10:50|42317|42297|42319.5|42299.5|42319.5|42299.5|42317|42297|2
1626750660000|2021-07-20 03:11:00|42322|42302|42329.5|42309.5|42329.5|42309.5|42322|42302|7
1626750670000|2021-07-20 03:11:10|42328.6|42308.6|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|2
1626750680000|2021-07-20 03:11:20|42327|42307|42327|42307|42328.6|42308.6|42327|42307|2
1626750690000|2021-07-20 03:11:30|42329.5|42309.5|42327|42307|42329.5|42309.5|42327|42307|5
1626750700000|2021-07-20 03:11:40|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|8
1626750710000|2021-07-20 03:11:50|42325.4|42305.4|42329.5|42309.5|42329.5|42309.5|42325.4|42305.4|7
1626750720000|2021-07-20 03:12:00|42332|42312|42329.5|42309.5|42332|42312|42329.5|42309.5|3
1626750730000|2021-07-20 03:12:10|42330.4|42310.4|42337|42317|42337|42317|42330.4|42310.4|11
1626750750000|2021-07-20 03:12:30|||||||||1
1626750760000|2021-07-20 03:12:40|42336.2|42316.2|42337|42317|42337|42317|42334.5|42314.5|3
1626750770000|2021-07-20 03:12:50|42339.5|42319.5|42349.5|42329.5|42349.5|42329.5|42339.5|42319.5|18
1626750780000|2021-07-20 03:13:00|42348.6|42328.6|42354.5|42334.5|42354.5|42334.5|42345.4|42325.4|15
1626750790000|2021-07-20 03:13:10|42352|42332|42359.5|42339.5|42359.5|42339.5|42352|42332|27
1626750800000|2021-07-20 03:13:20|42357|42337|42359.5|42339.5|42359.5|42339.5|42357|42337|17
1626750810000|2021-07-20 03:13:30|42374.5|42354.5|42372|42352|42375.2|42355.2|42372|42352|80
1626750820000|2021-07-20 03:13:40|42371.1|42351.1|42362.9|42342.9|42371.1|42351.1|42362.9|42342.9|4
1626750830000|2021-07-20 03:13:50|42361.1|42341.1|42357|42337|42361.1|42341.1|42357|42337|6
1626750840000|2021-07-20 03:14:00|42355.4|42335.4|42357|42337|42357|42337|42349.5|42329.5|29
1626750850000|2021-07-20 03:14:10|42358.6|42338.6|42367|42347|42372|42352|42358.6|42338.6|4
1626750860000|2021-07-20 03:14:20|42364.5|42344.5|42359.5|42339.5|42364.5|42344.5|42359.5|42339.5|14
1626750870000|2021-07-20 03:14:30|42357|42337|42357|42337|42357|42337|42354.5|42334.5|21
1626750880000|2021-07-20 03:14:40|42354.5|42334.5|42354.5|42334.5|42357|42337|42354.5|42334.5|6
1626750890000|2021-07-20 03:14:50|42355.4|42335.4|42357|42337|42357|42337|42355.4|42335.4|2
1626750900000|2021-07-20 03:15:00|42354.5|42334.5|42364.5|42344.5|42364.5|42344.5|42354.5|42334.5|9
1626750910000|2021-07-20 03:15:10|||||||||11
1626750920000|2021-07-20 03:15:20|42366.1|42346.1|42367.9|42347.9|42367.9|42347.9|42366.1|42346.1|2
1626750930000|2021-07-20 03:15:30|42367|42347|42357.9|42337.9|42367|42347|42357.9|42337.9|20
1626750940000|2021-07-20 03:15:40|42359.5|42339.5|42351.1|42331.1|42359.5|42339.5|42351.1|42331.1|12
1626750950000|2021-07-20 03:15:50|42349.5|42329.5|42344.5|42324.5|42349.5|42329.5|42339.5|42319.5|7
1626750960000|2021-07-20 03:16:00|42342.9|42322.9|42344.5|42324.5|42344.5|42324.5|42342|42322|6
1626750970000|2021-07-20 03:16:10|42342.9|42322.9|42342|42322|42344.5|42324.5|42342|42322|6
1626750980000|2021-07-20 03:16:20|||||||||2
1626750990000|2021-07-20 03:16:30|42339.5|42319.5|42347|42327|42352|42332|42339.5|42319.5|15
1626751000000|2021-07-20 03:16:40|42346.1|42326.1|42339.5|42319.5|42346.1|42326.1|42339.5|42319.5|7
1626751010000|2021-07-20 03:16:50|42337.9|42317.9|42335.4|42315.4|42339.5|42319.5|42335.4|42315.4|4
1626751020000|2021-07-20 03:17:00|42337|42317|42343.6|42323.6|42343.6|42323.6|42332|42312|10
1626751030000|2021-07-20 03:17:10|42344.5|42324.5|42342|42322|42344.5|42324.5|42342|42322|4
1626751040000|2021-07-20 03:17:20|42339.5|42319.5|42337|42317|42339.5|42319.5|42334.5|42314.5|0
1626751050000|2021-07-20 03:17:30|42338.6|42318.6|42337|42317|42339.5|42319.5|42337|42317|5
1626751070000|2021-07-20 03:17:50|||||||||5
1626751080000|2021-07-20 03:18:00|42337.9|42317.9|42342.9|42322.9|42342.9|42322.9|42337|42317|4
1626751090000|2021-07-20 03:18:10|||||||||1
1626751100000|2021-07-20 03:18:20|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|0
1626751110000|2021-07-20 03:18:30|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|1
1626751120000|2021-07-20 03:18:40|42337.9|42317.9|42335.4|42315.4|42339.5|42319.5|42335.4|42315.4|2
1626751130000|2021-07-20 03:18:50|42332.9|42312.9|42339.5|42319.5|42339.5|42319.5|42332.9|42312.9|5
1626751140000|2021-07-20 03:19:00|42337|42317|42339.5|42319.5|42339.5|42319.5|42337|42317|10
1626751150000|2021-07-20 03:19:10|42341.2|42321.2|42357|42337|42357|42337|42341.2|42321.2|7
1626751160000|2021-07-20 03:19:20|42355.4|42335.4|42362|42342|42362|42342|42354.5|42334.5|5
1626751170000|2021-07-20 03:19:30|42363.6|42343.6|42366.1|42346.1|42366.1|42346.1|42363.6|42343.6|3
1626751180000|2021-07-20 03:19:40|42364.5|42344.5|42359.5|42339.5|42367|42347|42359.5|42339.5|7
1626751190000|2021-07-20 03:19:50|42357.9|42337.9|42352|42332|42357.9|42337.9|42352|42332|5
1626751200000|2021-07-20 03:20:00|42352.8|42332.8|42357|42337|42357|42337|42352.8|42332.8|3
1626751210000|2021-07-20 03:20:10|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42357.8|42337.8|2
1626751220000|2021-07-20 03:20:20|42362|42342|42362|42342|42362|42342|42362|42342|0
1626751230000|2021-07-20 03:20:30|42359.5|42339.5|42362|42342|42362|42342|42359.5|42339.5|1
1626751240000|2021-07-20 03:20:40|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|1
1626751250000|2021-07-20 03:20:50|42364.5|42344.5|42371.1|42351.1|42371.1|42351.1|42364.5|42344.5|4
1626751260000|2021-07-20 03:21:00|42369.5|42349.5|42372|42352|42372|42352|42369.5|42349.5|4
1626751270000|2021-07-20 03:21:10|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42372|42352|3
1626751280000|2021-07-20 03:21:20|42372.8|42352.8|42369.5|42349.5|42374.5|42354.5|42367.8|42347.8|13
1626751290000|2021-07-20 03:21:30|||||||||1
1626751310000|2021-07-20 03:21:50|||||||||2
1626751350000|2021-07-20 03:22:30|42374.5|42354.5|42379.5|42359.5|42379.5|42359.5|42374.5|42354.5|8
1626751360000|2021-07-20 03:22:40|42377.8|42357.8|42379.5|42359.5|42379.5|42359.5|42377|42357|7
1626751370000|2021-07-20 03:22:50|||||||||1
1626751380000|2021-07-20 03:23:00|42377.8|42357.8|42374.5|42354.5|42379.5|42359.5|42374.5|42354.5|6
1626751390000|2021-07-20 03:23:10|42373.6|42353.6|42372|42352|42373.6|42353.6|42372|42352|3
1626751400000|2021-07-20 03:23:20|42372.8|42352.8|42374.5|42354.5|42374.5|42354.5|42372|42352|1
1626751410000|2021-07-20 03:23:30|42370.3|42350.3|42374.5|42354.5|42374.5|42354.5|42369.5|42349.5|2
1626751420000|2021-07-20 03:23:40|42372|42352|42372|42352|42372|42352|42372|42352|4
1626751430000|2021-07-20 03:23:50|42374.5|42354.5|42377|42357|42377|42357|42374.5|42354.5|0
1626751440000|2021-07-20 03:24:00|42376.1|42356.1|42388.6|42368.6|42388.6|42368.6|42376.1|42356.1|25
1626751450000|2021-07-20 03:24:10|42387|42367|42389.5|42369.5|42389.5|42369.5|42386.1|42366.1|9
1626751460000|2021-07-20 03:24:20|42387|42367|42387|42367|42387|42367|42384.5|42364.5|5
1626751470000|2021-07-20 03:24:30|42389.5|42369.5|42389.5|42369.5|42389.5|42369.5|42389.5|42369.5|4
1626751480000|2021-07-20 03:24:40|42388.6|42368.6|42389.5|42369.5|42389.5|42369.5|42387|42367|3
1626751490000|2021-07-20 03:24:50|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|1
1626751500000|2021-07-20 03:25:00|42387|42367|42384.5|42364.5|42387.8|42367.8|42384.5|42364.5|6
1626751510000|2021-07-20 03:25:10|42383.6|42363.6|42380.3|42360.3|42383.6|42363.6|42380.3|42360.3|5
1626751520000|2021-07-20 03:25:20|42378.7|42358.7|42377.8|42357.8|42378.7|42358.7|42377.8|42357.8|1
1626751540000|2021-07-20 03:25:40|42379.5|42359.5|42387|42367|42387|42367|42379.5|42359.5|6
1626751550000|2021-07-20 03:25:50|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|42387.8|42367.8|0
1626751560000|2021-07-20 03:26:00|42386.1|42366.1|42384.5|42364.5|42386.1|42366.1|42384.5|42364.5|8
1626751570000|2021-07-20 03:26:10|42387|42367|42387|42367|42387.8|42367.8|42384.5|42364.5|12
1626751580000|2021-07-20 03:26:20|42384.5|42364.5|42387|42367|42387|42367|42384.5|42364.5|5
1626751590000|2021-07-20 03:26:30|42384.5|42364.5|42384.5|42364.5|42387|42367|42384.5|42364.5|8
1626751600000|2021-07-20 03:26:40|42382.8|42362.8|42384.5|42364.5|42384.5|42364.5|42382.8|42362.8|3
1626751610000|2021-07-20 03:26:50|42382.8|42362.8|42382.8|42362.8|42384.5|42364.5|42382.8|42362.8|1
1626751620000|2021-07-20 03:27:00|42380.3|42360.3|42387|42367|42387|42367|42380.3|42360.3|7
1626751630000|2021-07-20 03:27:10|42391.1|42371.1|42400.3|42380.3|42400.3|42380.3|42391.1|42371.1|19
1626751640000|2021-07-20 03:27:20|42402|42382|42400.3|42380.3|42402.8|42382.8|42400.3|42380.3|9
1626751650000|2021-07-20 03:27:30|42399.5|42379.5|42392.8|42372.8|42399.5|42379.5|42392.8|42372.8|8
1626751660000|2021-07-20 03:27:40|42391.2|42371.2|42387.8|42367.8|42391.2|42371.2|42387.8|42367.8|2
1626751670000|2021-07-20 03:27:50|42384.5|42364.5|42379.5|42359.5|42384.5|42364.5|42377|42357|25
1626751680000|2021-07-20 03:28:00|42384.5|42364.5|42396.1|42376.1|42396.1|42376.1|42384.5|42364.5|18
1626751690000|2021-07-20 03:28:10|42395.2|42375.2|42393.6|42373.6|42396.1|42376.1|42393.6|42373.6|4
1626751700000|2021-07-20 03:28:20|42394.5|42374.5|42385.3|42365.3|42394.5|42374.5|42385.3|42365.3|6
1626751710000|2021-07-20 03:28:30|42382.8|42362.8|42372.8|42352.8|42382.8|42362.8|42372.8|42352.8|1
1626751720000|2021-07-20 03:28:40|42370.3|42350.3|42362|42342|42370.3|42350.3|42362|42342|3
1626751730000|2021-07-20 03:28:50|42359.5|42339.5|42357|42337|42359.5|42339.5|42357|42337|11
1626751740000|2021-07-20 03:29:00|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|42352|42332|12
1626751750000|2021-07-20 03:29:10|42352|42332|42344.5|42324.5|42352.8|42332.8|42344.5|42324.5|8
1626751760000|2021-07-20 03:29:20|42347|42327|42347|42327|42347|42327|42347|42327|12
1626751770000|2021-07-20 03:29:30|42348.6|42328.6|42354.5|42334.5|42354.5|42334.5|42348.6|42328.6|2
1626751780000|2021-07-20 03:29:40|42356.1|42336.1|42362|42342|42362|42342|42356.1|42336.1|4
1626751790000|2021-07-20 03:29:50|42362.8|42342.8|42367|42347|42367.8|42347.8|42362.8|42342.8|6
1626751800000|2021-07-20 03:30:00|42369.5|42349.5|42362|42342|42371.1|42351.1|42362|42342|10
1626751810000|2021-07-20 03:30:10|42360.3|42340.3|42357.8|42337.8|42360.3|42340.3|42357.8|42337.8|14
1626751820000|2021-07-20 03:30:20|42357|42337|42354.5|42334.5|42357|42337|42354.5|42334.5|3
1626751830000|2021-07-20 03:30:30|42352.8|42332.8|42349.5|42329.5|42354.5|42334.5|42349.5|42329.5|14
1626751840000|2021-07-20 03:30:40|42348.6|42328.6|42349.5|42329.5|42349.5|42329.5|42347|42327|2
1626751850000|2021-07-20 03:30:50|42347|42327|42352|42332|42352|42332|42347|42327|4
1626751860000|2021-07-20 03:31:00|42353.6|42333.6|42354.5|42334.5|42354.5|42334.5|42352|42332|2
1626751870000|2021-07-20 03:31:10|42352|42332|42347.8|42327.8|42352|42332|42347.8|42327.8|6
1626751880000|2021-07-20 03:31:20|42348.6|42328.6|42349.5|42329.5|42349.5|42329.5|42347|42327|0
1626751890000|2021-07-20 03:31:30|42347.8|42327.8|42344.5|42324.5|42352|42332|42344.5|42324.5|3
1626751900000|2021-07-20 03:31:40|42342|42322|42342|42322|42342|42322|42342|42322|0
1626751910000|2021-07-20 03:31:50|42337|42317|42334.5|42314.5|42337|42317|42334.5|42314.5|2
1626751920000|2021-07-20 03:32:00|42335.3|42315.3|42332|42312|42337|42317|42332|42312|10
1626751930000|2021-07-20 03:32:10|42333.6|42313.6|42337|42317|42337|42317|42333.6|42313.6|7
1626751940000|2021-07-20 03:32:20|42336.1|42316.1|42332|42312|42336.1|42316.1|42332|42312|4
1626751950000|2021-07-20 03:32:30|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|42329.5|42309.5|6
1626751960000|2021-07-20 03:32:40|42332|42312|42332|42312|42332|42312|42329.5|42309.5|3
1626751970000|2021-07-20 03:32:50|42329.5|42309.5|42332|42312|42332|42312|42329.5|42309.5|2
1626751980000|2021-07-20 03:33:00|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|2
1626751990000|2021-07-20 03:33:10|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42332.8|42312.8|5
1626752000000|2021-07-20 03:33:20|42333.6|42313.6|42329.5|42309.5|42334.5|42314.5|42329.5|42309.5|3
1626752010000|2021-07-20 03:33:30|42330.3|42310.3|42332|42312|42332|42312|42330.3|42310.3|1
1626752020000|2021-07-20 03:33:40|42330.3|42310.3|42327|42307|42330.3|42310.3|42327|42307|3
1626752030000|2021-07-20 03:33:50|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|2
1626752040000|2021-07-20 03:34:00|42322.8|42302.8|42322.8|42302.8|42324.5|42304.5|42317|42297|11
1626752050000|2021-07-20 03:34:10|42324.5|42304.5|42327|42307|42327|42307|42322|42302|1
1626752060000|2021-07-20 03:34:20|42325.3|42305.3|42324.5|42304.5|42325.3|42305.3|42322|42302|2
1626752070000|2021-07-20 03:34:30|42322|42302|42324.5|42304.5|42324.5|42304.5|42322|42302|1
1626752080000|2021-07-20 03:34:40|||||||||3
1626752090000|2021-07-20 03:34:50|42327|42307|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|1
1626752100000|2021-07-20 03:35:00|42327|42307|42329.5|42309.5|42329.5|42309.5|42327|42307|6
1626752110000|2021-07-20 03:35:10|42327|42307|42327|42307|42327|42307|42327|42307|0
1626752120000|2021-07-20 03:35:20|||||||||1
1626752130000|2021-07-20 03:35:30|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|1
1626752140000|2021-07-20 03:35:40|42327|42307|42327|42307|42327|42307|42327|42307|0
1626752150000|2021-07-20 03:35:50|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|4
1626752160000|2021-07-20 03:36:00|42322.8|42302.8|42324.5|42304.5|42324.5|42304.5|42322.8|42302.8|0
1626752170000|2021-07-20 03:36:10|42323.6|42303.6|42319.5|42299.5|42323.6|42303.6|42319.5|42299.5|4
1626752180000|2021-07-20 03:36:20|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|7
1626752190000|2021-07-20 03:36:30|||||||||2
1626752200000|2021-07-20 03:36:40|42312|42292|42312|42292|42314.5|42294.5|42312|42292|1
1626752210000|2021-07-20 03:36:50|42317|42297|42317.8|42297.8|42319.5|42299.5|42317|42297|13
1626752220000|2021-07-20 03:37:00|42317|42297|42319.5|42299.5|42319.5|42299.5|42317|42297|1
1626752230000|2021-07-20 03:37:10|42322.8|42302.8|42323.7|42303.7|42323.7|42303.7|42322.8|42302.8|1
1626752240000|2021-07-20 03:37:20|42322.8|42302.8|42322.8|42302.8|42326.2|42306.2|42322.8|42302.8|0
1626752250000|2021-07-20 03:37:30|42324.5|42304.5|42327|42307|42327.8|42307.8|42322.8|42302.8|2
1626752260000|2021-07-20 03:37:40|42324.5|42304.5|42322.8|42302.8|42324.5|42304.5|42321.2|42301.2|2
1626752270000|2021-07-20 03:37:50|42320.3|42300.3|42317.8|42297.8|42320.3|42300.3|42317.8|42297.8|0
1626752280000|2021-07-20 03:38:00|42319.5|42299.5|42317.8|42297.8|42319.5|42299.5|42317|42297|0
1626752290000|2021-07-20 03:38:10|42317|42297|42317|42297|42317.8|42297.8|42317|42297|0
1626752300000|2021-07-20 03:38:20|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|4
1626752310000|2021-07-20 03:38:30|42317|42297|42318.6|42298.6|42318.6|42298.6|42317|42297|1
1626752330000|2021-07-20 03:38:50|42319.5|42299.5|42320.3|42300.3|42321.2|42301.2|42319.5|42299.5|2
1626752340000|2021-07-20 03:39:00|42321.2|42301.2|42320.3|42300.3|42322|42302|42320.3|42300.3|7
1626752360000|2021-07-20 03:39:20|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|42307|42287|3
1626752370000|2021-07-20 03:39:30|42310.3|42290.3|42312|42292|42312.8|42292.8|42310.3|42290.3|0
1626752380000|2021-07-20 03:39:40|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1626752390000|2021-07-20 03:39:50|42317.8|42297.8|42312.8|42292.8|42317.8|42297.8|42312|42292|12
1626752400000|2021-07-20 03:40:00|||||||||1
1626752410000|2021-07-20 03:40:10|42311.2|42291.2|42310.3|42290.3|42311.2|42291.2|42310.3|42290.3|0
1626752420000|2021-07-20 03:40:20|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|4
1626752430000|2021-07-20 03:40:30|42307.8|42287.8|42304.5|42284.5|42307.8|42287.8|42304.5|42284.5|0
1626752440000|2021-07-20 03:40:40|42303.6|42283.6|42297|42277|42304.5|42284.5|42297|42277|3
1626752450000|2021-07-20 03:40:50|42299.5|42279.5|42302|42282|42302|42282|42299.5|42279.5|1
1626752460000|2021-07-20 03:41:00|42301.1|42281.1|42297|42277|42301.1|42281.1|42297|42277|2
1626752470000|2021-07-20 03:41:10|42295.3|42275.3|42287|42267|42295.3|42275.3|42287|42267|7
1626752480000|2021-07-20 03:41:20|42288.6|42268.6|42289.5|42269.5|42289.5|42269.5|42287|42267|0
1626752490000|2021-07-20 03:41:30|42287.8|42267.8|42287|42267|42289.5|42269.5|42287|42267|4
1626752500000|2021-07-20 03:41:40|42285.3|42265.3|42287|42267|42287|42267|42285.3|42265.3|1
1626752510000|2021-07-20 03:41:50|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|0
1626752520000|2021-07-20 03:42:00|||||||||1
1626752530000|2021-07-20 03:42:10|42290.3|42270.3|42291.9|42271.9|42292|42272|42290.3|42270.3|3
1626752540000|2021-07-20 03:42:20|42294.4|42274.4|42299.4|42279.4|42299.4|42279.4|42294.4|42274.4|8
1626752550000|2021-07-20 03:42:30|42301.1|42281.1|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|0
1626752560000|2021-07-20 03:42:40|42299.4|42279.4|42301.9|42281.9|42304.4|42284.4|42299.4|42279.4|0
1626752570000|2021-07-20 03:42:50|42304.4|42284.4|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|0
1626752580000|2021-07-20 03:43:00|42303.6|42283.6|42301.9|42281.9|42304.4|42284.4|42299.4|42279.4|2
1626752590000|2021-07-20 03:43:10|42299.4|42279.4|42299.4|42279.4|42302.8|42282.8|42299.4|42279.4|1
1626752600000|2021-07-20 03:43:20|42301.9|42281.9|42302.8|42282.8|42302.8|42282.8|42301.9|42281.9|1
1626752610000|2021-07-20 03:43:30|||||||||1
1626752630000|2021-07-20 03:43:50|||||||||1
1626752660000|2021-07-20 03:44:20|42304.4|42284.4|42311.1|42291.1|42311.1|42291.1|42304.4|42284.4|2
1626752670000|2021-07-20 03:44:30|42313.6|42293.6|42311.9|42291.9|42313.6|42293.6|42311.9|42291.9|0
1626752680000|2021-07-20 03:44:40|42314.4|42294.4|42311.9|42291.9|42314.4|42294.4|42311.9|42291.9|2
1626752690000|2021-07-20 03:44:50|42314.4|42294.4|42312.8|42292.8|42314.4|42294.4|42312.8|42292.8|1
1626752710000|2021-07-20 03:45:10|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1626752720000|2021-07-20 03:45:20|42316.9|42296.9|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|3
1626752730000|2021-07-20 03:45:30|42320.3|42300.3|42324.4|42304.4|42324.4|42304.4|42320.3|42300.3|4
1626752740000|2021-07-20 03:45:40|||||||||3
1626752750000|2021-07-20 03:45:50|42322.7|42302.7|42319.4|42299.4|42322.7|42302.7|42319.4|42299.4|1
1626752760000|2021-07-20 03:46:00|42316.9|42296.9|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|1
1626752770000|2021-07-20 03:46:10|42317.8|42297.8|42316.9|42296.9|42317.8|42297.8|42316.9|42296.9|2
1626752780000|2021-07-20 03:46:20|42317.8|42297.8|42319.4|42299.4|42319.4|42299.4|42317.8|42297.8|0
1626752790000|2021-07-20 03:46:30|||||||||1
1626752810000|2021-07-20 03:46:50|42321.1|42301.1|42327.8|42307.8|42327.8|42307.8|42321.1|42301.1|5
1626752820000|2021-07-20 03:47:00|42330.3|42310.3|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|3
1626752830000|2021-07-20 03:47:10|42330.3|42310.3|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|0
1626752840000|2021-07-20 03:47:20|42329.4|42309.4|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|2
1626752860000|2021-07-20 03:47:40|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|3
1626752870000|2021-07-20 03:47:50|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|9
1626752880000|2021-07-20 03:48:00|42334.4|42314.4|42334.4|42314.4|42336.9|42316.9|42334.4|42314.4|0
1626752890000|2021-07-20 03:48:10|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|42332.8|42312.8|3
1626752910000|2021-07-20 03:48:30|42331.1|42311.1|42329.4|42309.4|42331.1|42311.1|42329.4|42309.4|5
1626752930000|2021-07-20 03:48:50|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|0
1626752940000|2021-07-20 03:49:00|42324.4|42304.4|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|2
1626752950000|2021-07-20 03:49:10|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|1
1626752960000|2021-07-20 03:49:20|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1626752970000|2021-07-20 03:49:30|42316.9|42296.9|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|0
1626752980000|2021-07-20 03:49:40|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|2
1626752990000|2021-07-20 03:49:50|42308.7|42288.7|42306.9|42286.9|42308.7|42288.7|42306.9|42286.9|2
1626753000000|2021-07-20 03:50:00|||||||||14
1626753010000|2021-07-20 03:50:10|42307.8|42287.8|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|1
1626753030000|2021-07-20 03:50:30|42307.8|42287.8|42306.9|42286.9|42307.8|42287.8|42306.9|42286.9|0
1626753040000|2021-07-20 03:50:40|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1626753050000|2021-07-20 03:50:50|42306.9|42286.9|42302.8|42282.8|42306.9|42286.9|42302.8|42282.8|1
1626753060000|2021-07-20 03:51:00|42304.4|42284.4|42302.8|42282.8|42304.4|42284.4|42301.9|42281.9|2
1626753070000|2021-07-20 03:51:10|42304.4|42284.4|42302.8|42282.8|42306.9|42286.9|42301.9|42281.9|1
1626753090000|2021-07-20 03:51:30|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1626753100000|2021-07-20 03:51:40|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|0
1626753110000|2021-07-20 03:51:50|42301.9|42281.9|42301.9|42281.9|42303.6|42283.6|42301.9|42281.9|0
1626753120000|2021-07-20 03:52:00|42299.4|42279.4|42296.9|42276.9|42299.4|42279.4|42296.9|42276.9|3
1626753130000|2021-07-20 03:52:10|42299.4|42279.4|42302.8|42282.8|42302.8|42282.8|42299.4|42279.4|1
1626753140000|2021-07-20 03:52:20|||||||||1
1626753150000|2021-07-20 03:52:30|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|0
1626753170000|2021-07-20 03:52:50|||||||||2
1626753180000|2021-07-20 03:53:00|42306.1|42286.1|42309.4|42289.4|42309.4|42289.4|42306.1|42286.1|2
1626753190000|2021-07-20 03:53:10|42306.9|42286.9|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|4
1626753200000|2021-07-20 03:53:20|42305.3|42285.3|42306.9|42286.9|42306.9|42286.9|42305.3|42285.3|0
1626753210000|2021-07-20 03:53:30|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|0
1626753220000|2021-07-20 03:53:40|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|2
1626753240000|2021-07-20 03:54:00|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|1
1626753250000|2021-07-20 03:54:10|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1626753260000|2021-07-20 03:54:20|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|1
1626753270000|2021-07-20 03:54:30|42309.4|42289.4|42304.4|42284.4|42309.4|42289.4|42304.4|42284.4|4
1626753280000|2021-07-20 03:54:40|42306.9|42286.9|42306.9|42286.9|42308.6|42288.6|42304.4|42284.4|2
1626753290000|2021-07-20 03:54:50|42309.4|42289.4|42306.1|42286.1|42309.4|42289.4|42304.4|42284.4|9
1626753300000|2021-07-20 03:55:00|42304.4|42284.4|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|1
1626753350000|2021-07-20 03:55:50|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|2
1626753360000|2021-07-20 03:56:00|||||||||2
1626753370000|2021-07-20 03:56:10|42306.1|42286.1|42307.8|42287.8|42307.8|42287.8|42306.1|42286.1|3
1626753390000|2021-07-20 03:56:30|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|0
1626753400000|2021-07-20 03:56:40|42303.7|42283.7|42301.9|42281.9|42307.8|42287.8|42301.9|42281.9|5
1626753410000|2021-07-20 03:56:50|42299.4|42279.4|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|2
1626753420000|2021-07-20 03:57:00|||||||||1
1626753430000|2021-07-20 03:57:10|42306.9|42286.9|42305.3|42285.3|42306.9|42286.9|42305.3|42285.3|0
1626753440000|2021-07-20 03:57:20|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|1
1626753450000|2021-07-20 03:57:30|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|2
1626753470000|2021-07-20 03:57:50|42306.9|42286.9|42307.8|42287.8|42307.8|42287.8|42305.3|42285.3|0
1626753480000|2021-07-20 03:58:00|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1626753490000|2021-07-20 03:58:10|42310.3|42290.3|42312.8|42292.8|42312.8|42292.8|42310.3|42290.3|2
1626753500000|2021-07-20 03:58:20|||||||||1
1626753520000|2021-07-20 03:58:40|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|4
1626753530000|2021-07-20 03:58:50|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|1
1626753540000|2021-07-20 03:59:00|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|1
1626753560000|2021-07-20 03:59:20|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42317.8|42297.8|0
1626753570000|2021-07-20 03:59:30|42316.9|42296.9|42316.9|42296.9|42318.6|42298.6|42316.9|42296.9|4
1626753590000|2021-07-20 03:59:50|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1626753600000|2021-07-20 04:00:00|42312.8|42292.8|42311.9|42291.9|42312.8|42292.8|42310.3|42290.3|5
1626753610000|2021-07-20 04:00:10|42309.4|42289.4|42306.9|42286.9|42311.9|42291.9|42306.9|42286.9|5
1626753620000|2021-07-20 04:00:20|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|1
1626753630000|2021-07-20 04:00:30|42302.7|42282.7|42300.3|42280.3|42302.7|42282.7|42299.4|42279.4|4
1626753640000|2021-07-20 04:00:40|42297.8|42277.8|42300.3|42280.3|42300.3|42280.3|42297.8|42277.8|3
1626753650000|2021-07-20 04:00:50|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|1
1626753660000|2021-07-20 04:01:00|42304.4|42284.4|42302.8|42282.8|42304.4|42284.4|42302.8|42282.8|0
1626753670000|2021-07-20 04:01:10|42304.4|42284.4|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|2
1626753690000|2021-07-20 04:01:30|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|4
1626753700000|2021-07-20 04:01:40|||||||||1
1626753710000|2021-07-20 04:01:50|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|1
1626753720000|2021-07-20 04:02:00|42305.3|42285.3|42306.9|42286.9|42306.9|42286.9|42304.4|42284.4|0
1626753750000|2021-07-20 04:02:30|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|0
1626753760000|2021-07-20 04:02:40|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1626753770000|2021-07-20 04:02:50|||||||||1
1626753780000|2021-07-20 04:03:00|42308.5|42288.5|42309.4|42289.4|42309.4|42289.4|42308.5|42288.5|2
1626753830000|2021-07-20 04:03:50|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|1
1626753840000|2021-07-20 04:04:00|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1626753850000|2021-07-20 04:04:10|42308.5|42288.5|42311.2|42291.2|42311.2|42291.2|42306.9|42286.9|9
1626753860000|2021-07-20 04:04:20|42314.4|42294.4|42315.3|42295.3|42315.3|42295.3|42314.4|42294.4|2
1626753880000|2021-07-20 04:04:40|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|1
1626753900000|2021-07-20 04:05:00|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|0
1626753910000|2021-07-20 04:05:10|42313.5|42293.5|42311.9|42291.9|42313.5|42293.5|42311.9|42291.9|2
1626753920000|2021-07-20 04:05:20|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1626753930000|2021-07-20 04:05:30|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42314.4|42294.4|0
1626753940000|2021-07-20 04:05:40|42314.4|42294.4|42312.8|42292.8|42314.4|42294.4|42312.8|42292.8|1
1626753960000|2021-07-20 04:06:00|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|0
1626753970000|2021-07-20 04:06:10|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|0
1626754000000|2021-07-20 04:06:40|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|4
1626754010000|2021-07-20 04:06:50|42308.7|42288.7|42307.8|42287.8|42308.7|42288.7|42307.8|42287.8|2
1626754020000|2021-07-20 04:07:00|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1626754040000|2021-07-20 04:07:20|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|2
1626754060000|2021-07-20 04:07:40|||||||||1
1626754070000|2021-07-20 04:07:50|42302.8|42282.8|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|0
1626754080000|2021-07-20 04:08:00|42301|42281|42301.9|42281.9|42301.9|42281.9|42301|42281|0
1626754090000|2021-07-20 04:08:10|42299.4|42279.4|42294.4|42274.4|42299.4|42279.4|42294.4|42274.4|11
1626754100000|2021-07-20 04:08:20|42292.8|42272.8|42295.3|42275.3|42295.3|42275.3|42292.8|42272.8|2
1626754130000|2021-07-20 04:08:50|||||||||1
1626754140000|2021-07-20 04:09:00|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|0
1626754160000|2021-07-20 04:09:20|42297.8|42277.8|42304.4|42284.4|42304.4|42284.4|42297.8|42277.8|2
1626754170000|2021-07-20 04:09:30|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|0
1626754180000|2021-07-20 04:09:40|42302.8|42282.8|42305.3|42285.3|42305.3|42285.3|42302.8|42282.8|1
1626754200000|2021-07-20 04:10:00|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|2
1626754210000|2021-07-20 04:10:10|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1626754240000|2021-07-20 04:10:40|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626754250000|2021-07-20 04:10:50|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|2
1626754270000|2021-07-20 04:11:10|42295.3|42275.3|42292.8|42272.8|42295.3|42275.3|42292.8|42272.8|1
1626754290000|2021-07-20 04:11:30|42294.4|42274.4|42295.3|42275.3|42295.3|42275.3|42294.4|42274.4|1
1626754300000|2021-07-20 04:11:40|42294.4|42274.4|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|2
1626754310000|2021-07-20 04:11:50|42295.3|42275.3|42291.9|42271.9|42295.3|42275.3|42291.9|42271.9|0
1626754340000|2021-07-20 04:12:20|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|5
1626754350000|2021-07-20 04:12:30|||||||||1
1626754360000|2021-07-20 04:12:40|||||||||2
1626754370000|2021-07-20 04:12:50|42296.9|42276.9|42297.8|42277.8|42297.8|42277.8|42296.9|42276.9|0
1626754380000|2021-07-20 04:13:00|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|3
1626754400000|2021-07-20 04:13:20|42295.3|42275.3|42294.4|42274.4|42295.3|42275.3|42294.4|42274.4|0
1626754420000|2021-07-20 04:13:40|||||||||3
1626754430000|2021-07-20 04:13:50|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|0
1626754440000|2021-07-20 04:14:00|42290.3|42270.3|42286.9|42266.9|42290.3|42270.3|42286.9|42266.9|6
1626754470000|2021-07-20 04:14:30|42285.3|42265.3|42284.4|42264.4|42285.3|42265.3|42284.4|42264.4|0
1626754480000|2021-07-20 04:14:40|42283.5|42263.5|42279.4|42259.4|42283.5|42263.5|42279.4|42259.4|3
1626754490000|2021-07-20 04:14:50|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|1
1626754500000|2021-07-20 04:15:00|||||||||2
1626754510000|2021-07-20 04:15:10|42274.4|42254.4|42281|42261|42281|42261|42274.4|42254.4|9
1626754520000|2021-07-20 04:15:20|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|42287.8|42267.8|0
1626754530000|2021-07-20 04:15:30|42289.4|42269.4|42290.3|42270.3|42291.2|42271.2|42289.4|42269.4|0
1626754540000|2021-07-20 04:15:40|||||||||1
1626754550000|2021-07-20 04:15:50|42289.4|42269.4|42287.8|42267.8|42289.4|42269.4|42287.8|42267.8|1
1626754570000|2021-07-20 04:16:10|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|1
1626754580000|2021-07-20 04:16:20|42285.3|42265.3|42284.4|42264.4|42285.3|42265.3|42281.9|42261.9|5
1626754590000|2021-07-20 04:16:30|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1626754600000|2021-07-20 04:16:40|42282.8|42262.8|42281.9|42261.9|42282.8|42262.8|42281.9|42261.9|1
1626754610000|2021-07-20 04:16:50|42281|42261|42275.3|42255.3|42281|42261|42275.3|42255.3|3
1626754620000|2021-07-20 04:17:00|42274.4|42254.4|42274.4|42254.4|42276.9|42256.9|42274.4|42254.4|2
1626754630000|2021-07-20 04:17:10|42272.8|42252.8|42274.4|42254.4|42274.4|42254.4|42272.8|42252.8|3
1626754640000|2021-07-20 04:17:20|42275.3|42255.3|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|2
1626754660000|2021-07-20 04:17:40|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|1
1626754670000|2021-07-20 04:17:50|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|0
1626754680000|2021-07-20 04:18:00|42273.5|42253.5|42271.9|42251.9|42274.4|42254.4|42271.9|42251.9|4
1626754690000|2021-07-20 04:18:10|42272.8|42252.8|42274.4|42254.4|42274.4|42254.4|42271.9|42251.9|1
1626754700000|2021-07-20 04:18:20|42272.8|42252.8|42274.4|42254.4|42274.4|42254.4|42272.8|42252.8|0
1626754710000|2021-07-20 04:18:30|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|1
1626754720000|2021-07-20 04:18:40|42272.8|42252.8|42271.9|42251.9|42274.4|42254.4|42271.9|42251.9|2
1626754740000|2021-07-20 04:19:00|42271|42251|42269.4|42249.4|42271.9|42251.9|42269.4|42249.4|2
1626754750000|2021-07-20 04:19:10|42270.3|42250.3|42269.4|42249.4|42272.8|42252.8|42269.4|42249.4|5
1626754760000|2021-07-20 04:19:20|42273.5|42253.5|42269.4|42249.4|42273.5|42253.5|42266.9|42246.9|5
1626754770000|2021-07-20 04:19:30|42271|42251|42269.4|42249.4|42271.9|42251.9|42269.4|42249.4|0
1626754780000|2021-07-20 04:19:40|||||||||1
1626754800000|2021-07-20 04:20:00|42268.5|42248.5|42259.4|42239.4|42268.5|42248.5|42259.4|42239.4|31
1626754810000|2021-07-20 04:20:10|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|17
1626754820000|2021-07-20 04:20:20|42254.4|42234.4|42251.9|42231.9|42254.4|42234.4|42251.9|42231.9|6
1626754830000|2021-07-20 04:20:30|42253.5|42233.5|42248.5|42228.5|42254.4|42234.4|42248.5|42228.5|6
1626754840000|2021-07-20 04:20:40|42247.6|42227.6|42251.9|42231.9|42251.9|42231.9|42247.6|42227.6|2
1626754850000|2021-07-20 04:20:50|42251|42231|42246.9|42226.9|42251.9|42231.9|42246.9|42226.9|2
1626754860000|2021-07-20 04:21:00|42249.4|42229.4|42251.9|42231.9|42251.9|42231.9|42249.4|42229.4|1
1626754870000|2021-07-20 04:21:10|42252.8|42232.8|42254.4|42234.4|42254.4|42234.4|42251.9|42231.9|3
1626754900000|2021-07-20 04:21:40|42251.9|42231.9|42254.4|42234.4|42254.4|42234.4|42251.9|42231.9|3
1626754920000|2021-07-20 04:22:00|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1626754930000|2021-07-20 04:22:10|42258.5|42238.5|42259.4|42239.4|42259.4|42239.4|42256.9|42236.9|3
1626754960000|2021-07-20 04:22:40|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|1
1626754970000|2021-07-20 04:22:50|42261.2|42241.2|42264.4|42244.4|42264.4|42244.4|42261.2|42241.2|1
1626755000000|2021-07-20 04:23:20|||||||||4
1626755020000|2021-07-20 04:23:40|42261.9|42241.9|42262.8|42242.8|42262.8|42242.8|42261.9|42241.9|1
1626755040000|2021-07-20 04:24:00|42264.4|42244.4|42261.9|42241.9|42264.4|42244.4|42259.4|42239.4|3
1626755050000|2021-07-20 04:24:10|42266|42246|42271.9|42251.9|42271.9|42251.9|42266|42246|12
1626755060000|2021-07-20 04:24:20|42272.8|42252.8|42276.9|42256.9|42277.8|42257.8|42272.8|42252.8|3
1626755070000|2021-07-20 04:24:30|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42276.9|42256.9|0
1626755080000|2021-07-20 04:24:40|42276.9|42256.9|42276.9|42256.9|42279.4|42259.4|42276.9|42256.9|2
1626755090000|2021-07-20 04:24:50|42277.8|42257.8|42281.9|42261.9|42281.9|42261.9|42277.8|42257.8|7
1626755100000|2021-07-20 04:25:00|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|0
1626755110000|2021-07-20 04:25:10|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|4
1626755130000|2021-07-20 04:25:30|42280.3|42260.3|42279.4|42259.4|42280.3|42260.3|42279.4|42259.4|3
1626755140000|2021-07-20 04:25:40|42281.9|42261.9|42279.4|42259.4|42283.5|42263.5|42279.4|42259.4|2
1626755170000|2021-07-20 04:26:10|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|1
1626755190000|2021-07-20 04:26:30|42279.4|42259.4|42274.4|42254.4|42279.4|42259.4|42274.4|42254.4|0
1626755200000|2021-07-20 04:26:40|42276|42256|42271.9|42251.9|42276.9|42256.9|42271.9|42251.9|8
1626755210000|2021-07-20 04:26:50|42272.8|42252.8|42274.4|42254.4|42274.4|42254.4|42272.8|42252.8|0
1626755220000|2021-07-20 04:27:00|42272.8|42252.8|42266.9|42246.9|42272.8|42252.8|42266.9|42246.9|2
1626755230000|2021-07-20 04:27:10|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|1
1626755240000|2021-07-20 04:27:20|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1626755250000|2021-07-20 04:27:30|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|0
1626755270000|2021-07-20 04:27:50|42266.9|42246.9|42264.4|42244.4|42266.9|42246.9|42264.4|42244.4|1
1626755290000|2021-07-20 04:28:10|42261.9|42241.9|42256.9|42236.9|42261.9|42241.9|42256.9|42236.9|1
1626755300000|2021-07-20 04:28:20|42256|42236|42251.9|42231.9|42256|42236|42250.3|42230.3|2
1626755310000|2021-07-20 04:28:30|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42247.8|42227.8|0
1626755320000|2021-07-20 04:28:40|42247.8|42227.8|42251.9|42231.9|42251.9|42231.9|42246.9|42226.9|5
1626755330000|2021-07-20 04:28:50|||||||||2
1626755340000|2021-07-20 04:29:00|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|0
1626755350000|2021-07-20 04:29:10|42255.3|42235.3|42254.4|42234.4|42255.3|42235.3|42254.4|42234.4|0
1626755360000|2021-07-20 04:29:20|42255.3|42235.3|42256.9|42236.9|42256.9|42236.9|42255.3|42235.3|0
1626755380000|2021-07-20 04:29:40|42258.5|42238.5|42259.4|42239.4|42259.4|42239.4|42258.5|42238.5|3
1626755390000|2021-07-20 04:29:50|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|2
1626755400000|2021-07-20 04:30:00|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|0
1626755410000|2021-07-20 04:30:10|42266|42246|42266.9|42246.9|42266.9|42246.9|42264.4|42244.4|2
1626755440000|2021-07-20 04:30:40|42264.4|42244.4|42271.9|42251.9|42271.9|42251.9|42264.4|42244.4|10
1626755450000|2021-07-20 04:30:50|42275.1|42255.1|42276.9|42256.9|42276.9|42256.9|42275.1|42255.1|0
1626755460000|2021-07-20 04:31:00|42277.8|42257.8|42274.4|42254.4|42277.8|42257.8|42274.4|42254.4|3
1626755490000|2021-07-20 04:31:30|42276|42256|42276.9|42256.9|42276.9|42256.9|42276|42256|0
1626755510000|2021-07-20 04:31:50|||||||||1
1626755520000|2021-07-20 04:32:00|42276|42256|42279.4|42259.4|42279.4|42259.4|42276|42256|1
1626755530000|2021-07-20 04:32:10|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|1
1626755540000|2021-07-20 04:32:20|||||||||3
1626755560000|2021-07-20 04:32:40|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42270.3|42250.3|1
1626755580000|2021-07-20 04:33:00|42269.4|42249.4|42267.8|42247.8|42269.4|42249.4|42267.8|42247.8|1
1626755590000|2021-07-20 04:33:10|42266.2|42246.2|42261.9|42241.9|42266.9|42246.9|42261.9|42241.9|4
1626755600000|2021-07-20 04:33:20|||||||||1
1626755690000|2021-07-20 04:34:50|||||||||1
1626755720000|2021-07-20 04:35:20|42260.3|42240.3|42261.9|42241.9|42261.9|42241.9|42256.9|42236.9|1
1626755730000|2021-07-20 04:35:30|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|0
1626755740000|2021-07-20 04:35:40|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|0
1626755750000|2021-07-20 04:35:50|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|4
1626755760000|2021-07-20 04:36:00|42264.4|42244.4|42266.9|42246.9|42266.9|42246.9|42264.4|42244.4|1
1626755770000|2021-07-20 04:36:10|42269.4|42249.4|42271.9|42251.9|42271.9|42251.9|42269.4|42249.4|1
1626755790000|2021-07-20 04:36:30|42272.8|42252.8|42274.4|42254.4|42274.4|42254.4|42272.8|42252.8|5
1626755810000|2021-07-20 04:36:50|42276|42256|42276.9|42256.9|42276.9|42256.9|42271.9|42251.9|0
1626755830000|2021-07-20 04:37:10|42274.4|42254.4|42271.9|42251.9|42274.4|42254.4|42271.9|42251.9|0
1626755870000|2021-07-20 04:37:50|42291.9|42271.9|42289.4|42269.4|42295.3|42275.3|42286.9|42266.9|68
1626755880000|2021-07-20 04:38:00|42286.9|42266.9|42289.4|42269.4|42289.4|42269.4|42286.9|42266.9|2
1626755900000|2021-07-20 04:38:20|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|3
1626755910000|2021-07-20 04:38:30|42290.3|42270.3|42289.4|42269.4|42290.3|42270.3|42289.4|42269.4|0
1626755920000|2021-07-20 04:38:40|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1626755930000|2021-07-20 04:38:50|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1626755940000|2021-07-20 04:39:00|42290.3|42270.3|42292.8|42272.8|42294.4|42274.4|42290.3|42270.3|4
1626755950000|2021-07-20 04:39:10|42291.9|42271.9|42291|42271|42291.9|42271.9|42291|42271|9
1626755960000|2021-07-20 04:39:20|42293.5|42273.5|42291|42271|42293.5|42273.5|42291|42271|2
1626755970000|2021-07-20 04:39:30|42292.8|42272.8|42294.4|42274.4|42294.4|42274.4|42292.8|42272.8|2
1626755980000|2021-07-20 04:39:40|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|1
1626755990000|2021-07-20 04:39:50|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626756000000|2021-07-20 04:40:00|42301|42281|42299.4|42279.4|42301|42281|42299.4|42279.4|12
1626756010000|2021-07-20 04:40:10|42298.5|42278.5|42299.4|42279.4|42299.4|42279.4|42298.5|42278.5|0
1626756020000|2021-07-20 04:40:20|42298.5|42278.5|42296|42276|42298.5|42278.5|42294.4|42274.4|1
1626756030000|2021-07-20 04:40:30|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|0
1626756040000|2021-07-20 04:40:40|42296|42276|42296|42276|42296|42276|42296|42276|0
1626756050000|2021-07-20 04:40:50|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|1
1626756070000|2021-07-20 04:41:10|42298.5|42278.5|42296.9|42276.9|42299.4|42279.4|42296|42276|1
1626756080000|2021-07-20 04:41:20|42296|42276|42296.9|42276.9|42296.9|42276.9|42296|42276|0
1626756090000|2021-07-20 04:41:30|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626756100000|2021-07-20 04:41:40|42298.5|42278.5|42298.5|42278.5|42299.4|42279.4|42298.5|42278.5|1
1626756120000|2021-07-20 04:42:00|42296|42276|42296|42276|42296.9|42276.9|42294.4|42274.4|3
1626756130000|2021-07-20 04:42:10|42296.9|42276.9|42297.8|42277.8|42299.4|42279.4|42296|42276|5
1626756140000|2021-07-20 04:42:20|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626756180000|2021-07-20 04:43:00|42297.8|42277.8|42299.4|42279.4|42299.4|42279.4|42296.9|42276.9|1
1626756190000|2021-07-20 04:43:10|42298.5|42278.5|42298.5|42278.5|42299.4|42279.4|42296|42276|1
1626756200000|2021-07-20 04:43:20|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626756230000|2021-07-20 04:43:50|42298.5|42278.5|42299.4|42279.4|42299.4|42279.4|42298.5|42278.5|0
1626756250000|2021-07-20 04:44:10|42301|42281|42301|42281|42302.6|42282.6|42301|42281|1
1626756260000|2021-07-20 04:44:20|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626756290000|2021-07-20 04:44:50|42298.5|42278.5|42299.4|42279.4|42299.4|42279.4|42298.5|42278.5|0
1626756300000|2021-07-20 04:45:00|42298.5|42278.5|42298.5|42278.5|42299.4|42279.4|42298.5|42278.5|1
1626756310000|2021-07-20 04:45:10|42296|42276|42296|42276|42296|42276|42296|42276|0
1626756320000|2021-07-20 04:45:20|42296.9|42276.9|42296|42276|42296.9|42276.9|42296|42276|1
1626756330000|2021-07-20 04:45:30|42296.9|42276.9|42296|42276|42296.9|42276.9|42294.4|42274.4|2
1626756340000|2021-07-20 04:45:40|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|0
1626756350000|2021-07-20 04:45:50|42295.3|42275.3|42296.9|42276.9|42296.9|42276.9|42295.3|42275.3|1
1626756380000|2021-07-20 04:46:20|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|3
1626756400000|2021-07-20 04:46:40|||||||||2
1626756410000|2021-07-20 04:46:50|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|4
1626756430000|2021-07-20 04:47:10|||||||||4
1626756440000|2021-07-20 04:47:20|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|1
1626756450000|2021-07-20 04:47:30|42301.9|42281.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|1
1626756470000|2021-07-20 04:47:50|42303.5|42283.5|42301.9|42281.9|42303.5|42283.5|42301.9|42281.9|1
1626756480000|2021-07-20 04:48:00|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|3
1626756490000|2021-07-20 04:48:10|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1626756500000|2021-07-20 04:48:20|42304.4|42284.4|42306|42286|42306|42286|42304.4|42284.4|4
1626756510000|2021-07-20 04:48:30|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|0
1626756520000|2021-07-20 04:48:40|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|2
1626756530000|2021-07-20 04:48:50|42311|42291|42314.4|42294.4|42314.4|42294.4|42311|42291|2
1626756540000|2021-07-20 04:49:00|42316|42296|42316|42296|42316|42296|42316|42296|1
1626756550000|2021-07-20 04:49:10|42317.6|42297.6|42316.9|42296.9|42318.5|42298.5|42316|42296|3
1626756560000|2021-07-20 04:49:20|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|2
1626756600000|2021-07-20 04:50:00|||||||||1
1626756610000|2021-07-20 04:50:10|42321.9|42301.9|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|2
1626756620000|2021-07-20 04:50:20|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|2
1626756640000|2021-07-20 04:50:40|42319.4|42299.4|42323.5|42303.5|42323.5|42303.5|42319.4|42299.4|1
1626756650000|2021-07-20 04:50:50|||||||||1
1626756660000|2021-07-20 04:51:00|||||||||4
1626756670000|2021-07-20 04:51:10|42324.4|42304.4|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|1
1626756680000|2021-07-20 04:51:20|42329.4|42309.4|42326.9|42306.9|42331.9|42311.9|42326.9|42306.9|6
1626756700000|2021-07-20 04:51:40|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|2
1626756710000|2021-07-20 04:51:50|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|0
1626756720000|2021-07-20 04:52:00|||||||||1
1626756730000|2021-07-20 04:52:10|42324.4|42304.4|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|5
1626756740000|2021-07-20 04:52:20|||||||||1
1626756750000|2021-07-20 04:52:30|42325.3|42305.3|42322.6|42302.6|42326|42306|42322.6|42302.6|3
1626756760000|2021-07-20 04:52:40|42325.1|42305.1|42326|42306|42326|42306|42325.1|42305.1|0
1626756800000|2021-07-20 04:53:20|42322.6|42302.6|42321|42301|42322.6|42302.6|42321|42301|1
1626756830000|2021-07-20 04:53:50|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|3
1626756840000|2021-07-20 04:54:00|42317.6|42297.6|42311|42291|42317.6|42297.6|42311|42291|2
1626756850000|2021-07-20 04:54:10|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|0
1626756900000|2021-07-20 04:55:00|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|5
1626756930000|2021-07-20 04:55:30|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|1
1626756940000|2021-07-20 04:55:40|42305.3|42285.3|42306.9|42286.9|42306.9|42286.9|42304.4|42284.4|1
1626756960000|2021-07-20 04:56:00|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|0
1626756980000|2021-07-20 04:56:20|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1626757010000|2021-07-20 04:56:50|42304.4|42284.4|42298.5|42278.5|42304.4|42284.4|42298.5|42278.5|1
1626757050000|2021-07-20 04:57:30|42294.4|42274.4|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|0
1626757060000|2021-07-20 04:57:40|||||||||1
1626757070000|2021-07-20 04:57:50|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|1
1626757080000|2021-07-20 04:58:00|42290.3|42270.3|42286.9|42266.9|42290.3|42270.3|42286.9|42266.9|1
1626757090000|2021-07-20 04:58:10|42290.3|42270.3|42286.9|42266.9|42290.3|42270.3|42286.9|42266.9|2
1626757100000|2021-07-20 04:58:20|||||||||2
1626757110000|2021-07-20 04:58:30|42286|42266|42286.9|42266.9|42286.9|42266.9|42286|42266|0
1626757120000|2021-07-20 04:58:40|42284.4|42264.4|42281.9|42261.9|42284.4|42264.4|42281.9|42261.9|3
1626757130000|2021-07-20 04:58:50|||||||||1
1626757140000|2021-07-20 04:59:00|||||||||1
1626757150000|2021-07-20 04:59:10|||||||||1
1626757160000|2021-07-20 04:59:20|42280.3|42260.3|42281.9|42261.9|42281.9|42261.9|42280.3|42260.3|1
1626757170000|2021-07-20 04:59:30|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1626757190000|2021-07-20 04:59:50|42282.8|42262.8|42284.4|42264.4|42284.4|42264.4|42282.8|42262.8|15
1626757200000|2021-07-20 05:00:00|42286|42266|42287.8|42267.8|42289.4|42269.4|42285.3|42265.3|7
1626757210000|2021-07-20 05:00:10|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1626757220000|2021-07-20 05:00:20|42288.5|42268.5|42283.5|42263.5|42288.5|42268.5|42282.8|42262.8|3
1626757230000|2021-07-20 05:00:30|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|2
1626757240000|2021-07-20 05:00:40|||||||||4
1626757250000|2021-07-20 05:00:50|42282.8|42262.8|42280.3|42260.3|42282.8|42262.8|42280.3|42260.3|1
1626757260000|2021-07-20 05:01:00|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|42277.1|42257.1|5
1626757270000|2021-07-20 05:01:10|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|2
1626757280000|2021-07-20 05:01:20|42279.4|42259.4|42276.9|42256.9|42279.4|42259.4|42274.4|42254.4|1
1626757290000|2021-07-20 05:01:30|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|0
1626757330000|2021-07-20 05:02:10|42280.3|42260.3|42281.9|42261.9|42281.9|42261.9|42280.3|42260.3|1
1626757350000|2021-07-20 05:02:30|42285.3|42265.3|42286.9|42266.9|42286.9|42266.9|42285.3|42265.3|0
1626757360000|2021-07-20 05:02:40|42289.4|42269.4|42299.4|42279.4|42301.9|42281.9|42289.4|42269.4|14
1626757370000|2021-07-20 05:02:50|||||||||1
1626757380000|2021-07-20 05:03:00|42294.4|42274.4|42291.9|42271.9|42294.4|42274.4|42289.4|42269.4|5
1626757390000|2021-07-20 05:03:10|42289.4|42269.4|42291.9|42271.9|42291.9|42271.9|42289.4|42269.4|0
1626757400000|2021-07-20 05:03:20|42289.4|42269.4|42291.9|42271.9|42291.9|42271.9|42286.9|42266.9|0
1626757410000|2021-07-20 05:03:30|||||||||1
1626757430000|2021-07-20 05:03:50|42291|42271|42286.9|42266.9|42291|42271|42286|42266|0
1626757440000|2021-07-20 05:04:00|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|1
1626757500000|2021-07-20 05:05:00|42284.4|42264.4|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|1
1626757520000|2021-07-20 05:05:20|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1626757540000|2021-07-20 05:05:40|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|4
1626757550000|2021-07-20 05:05:50|42284.4|42264.4|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|1
1626757560000|2021-07-20 05:06:00|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1626757570000|2021-07-20 05:06:10|42281.9|42261.9|42281|42261|42281.9|42261.9|42281|42261|0
1626757580000|2021-07-20 05:06:20|42279.4|42259.4|42281.9|42261.9|42281.9|42261.9|42279.4|42259.4|2
1626757590000|2021-07-20 05:06:30|42284.4|42264.4|42291|42271|42291|42271|42284.4|42264.4|4
1626757610000|2021-07-20 05:06:50|42293.5|42273.5|42296.9|42276.9|42296.9|42276.9|42293.5|42273.5|1
1626757620000|2021-07-20 05:07:00|42296|42276|42296|42276|42296.9|42276.9|42294.4|42274.4|1
1626757630000|2021-07-20 05:07:10|42296.9|42276.9|42291.9|42271.9|42296.9|42276.9|42291.9|42271.9|6
1626757640000|2021-07-20 05:07:20|42290.3|42270.3|42291.9|42271.9|42291.9|42271.9|42290.3|42270.3|0
1626757650000|2021-07-20 05:07:30|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1626757660000|2021-07-20 05:07:40|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|2
1626757670000|2021-07-20 05:07:50|42290.3|42270.3|42286.9|42266.9|42290.3|42270.3|42286.9|42266.9|0
1626757680000|2021-07-20 05:08:00|42288.7|42268.7|42289.4|42269.4|42291.9|42271.9|42288.7|42268.7|0
1626757690000|2021-07-20 05:08:10|42290.3|42270.3|42296.9|42276.9|42296.9|42276.9|42290.3|42270.3|2
1626757700000|2021-07-20 05:08:20|42294.4|42274.4|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|4
1626757710000|2021-07-20 05:08:30|42297.8|42277.8|42299.4|42279.4|42299.4|42279.4|42297.8|42277.8|3
1626757720000|2021-07-20 05:08:40|42302.6|42282.6|42301|42281|42303.5|42283.5|42301|42281|2
1626757760000|2021-07-20 05:09:20|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1626757780000|2021-07-20 05:09:40|42302.6|42282.6|42301.9|42281.9|42302.8|42282.8|42301.9|42281.9|6
1626757790000|2021-07-20 05:09:50|42301|42281|42299.4|42279.4|42301|42281|42299.4|42279.4|0
1626757800000|2021-07-20 05:10:00|42301|42281|42299.4|42279.4|42301.9|42281.9|42299.4|42279.4|0
1626757830000|2021-07-20 05:10:30|42298.5|42278.5|42299.4|42279.4|42299.4|42279.4|42296.9|42276.9|2
1626757840000|2021-07-20 05:10:40|42298.5|42278.5|42296|42276|42298.5|42278.5|42293.5|42273.5|0
1626757850000|2021-07-20 05:10:50|42295.3|42275.3|42294.4|42274.4|42295.3|42275.3|42294.4|42274.4|0
1626757860000|2021-07-20 05:11:00|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1626757870000|2021-07-20 05:11:10|42291|42271|42284.4|42264.4|42291|42271|42284.4|42264.4|2
1626757880000|2021-07-20 05:11:20|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|3
1626757890000|2021-07-20 05:11:30|42280.3|42260.3|42279.4|42259.4|42280.3|42260.3|42279.4|42259.4|2
1626757910000|2021-07-20 05:11:50|42280.3|42260.3|42281.9|42261.9|42281.9|42261.9|42280.3|42260.3|1
1626757920000|2021-07-20 05:12:00|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42281.9|42261.9|0
1626757930000|2021-07-20 05:12:10|42281.9|42261.9|42281.9|42261.9|42284.4|42264.4|42281.9|42261.9|0
1626757940000|2021-07-20 05:12:20|42283.5|42263.5|42286.9|42266.9|42286.9|42266.9|42283.5|42263.5|1
1626757950000|2021-07-20 05:12:30|42286|42266|42286|42266|42286|42266|42286|42266|0
1626757960000|2021-07-20 05:12:40|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1626757970000|2021-07-20 05:12:50|42280.3|42260.3|42279.4|42259.4|42281.9|42261.9|42279.4|42259.4|1
1626757980000|2021-07-20 05:13:00|42277.8|42257.8|42281.9|42261.9|42281.9|42261.9|42277.8|42257.8|2
1626758000000|2021-07-20 05:13:20|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|0
1626758010000|2021-07-20 05:13:30|42276.9|42256.9|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|1
1626758020000|2021-07-20 05:13:40|42276.9|42256.9|42271.9|42251.9|42276.9|42256.9|42271.9|42251.9|1
1626758030000|2021-07-20 05:13:50|42274.4|42254.4|42271.9|42251.9|42274.4|42254.4|42271|42251|5
1626758040000|2021-07-20 05:14:00|42269.4|42249.4|42266.9|42246.9|42271.9|42251.9|42266.9|42246.9|6
1626758050000|2021-07-20 05:14:10|42267.8|42247.8|42269.4|42249.4|42269.4|42249.4|42266.9|42246.9|3
1626758060000|2021-07-20 05:14:20|42266.9|42246.9|42269.4|42249.4|42269.4|42249.4|42266.9|42246.9|1
1626758070000|2021-07-20 05:14:30|42268.5|42248.5|42266.9|42246.9|42268.5|42248.5|42266.9|42246.9|1
1626758090000|2021-07-20 05:14:50|||||||||1
1626758100000|2021-07-20 05:15:00|42266|42246|42264.4|42244.4|42266.9|42246.9|42264.4|42244.4|0
1626758110000|2021-07-20 05:15:10|42263.5|42243.5|42261.9|42241.9|42266.9|42246.9|42261.9|42241.9|2
1626758130000|2021-07-20 05:15:30|42261|42241|42251.9|42231.9|42261|42241|42251|42231|12
1626758140000|2021-07-20 05:15:40|42253.5|42233.5|42251.9|42231.9|42256.9|42236.9|42251.9|42231.9|0
1626758150000|2021-07-20 05:15:50|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|6
1626758160000|2021-07-20 05:16:00|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|8
1626758170000|2021-07-20 05:16:10|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1626758190000|2021-07-20 05:16:30|||||||||3
1626758200000|2021-07-20 05:16:40|||||||||1
1626758210000|2021-07-20 05:16:50|42257.8|42237.8|42259.4|42239.4|42259.4|42239.4|42257.8|42237.8|2
1626758220000|2021-07-20 05:17:00|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|1
1626758230000|2021-07-20 05:17:10|||||||||3
1626758250000|2021-07-20 05:17:30|42262.8|42242.8|42264.4|42244.4|42266.9|42246.9|42261.9|42241.9|1
1626758260000|2021-07-20 05:17:40|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|1
1626758280000|2021-07-20 05:18:00|42265.3|42245.3|42261.9|42241.9|42265.3|42245.3|42261.9|42241.9|1
1626758290000|2021-07-20 05:18:10|42257.8|42237.8|42256.9|42236.9|42257.8|42237.8|42256.9|42236.9|1
1626758300000|2021-07-20 05:18:20|42255.3|42235.3|42256.9|42236.9|42256.9|42236.9|42252.8|42232.8|2
1626758310000|2021-07-20 05:18:30|42251.9|42231.9|42251.9|42231.9|42251.9|42231.9|42251.9|42231.9|0
1626758320000|2021-07-20 05:18:40|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|0
1626758330000|2021-07-20 05:18:50|42258.5|42238.5|42256.9|42236.9|42258.5|42238.5|42256.9|42236.9|2
1626758340000|2021-07-20 05:19:00|42256|42236|42256.9|42236.9|42256.9|42236.9|42254.4|42234.4|2
1626758360000|2021-07-20 05:19:20|42259.4|42239.4|42280.3|42260.3|42280.3|42260.3|42256.9|42236.9|17
1626758370000|2021-07-20 05:19:30|42278.5|42258.5|42276.9|42256.9|42281.9|42261.9|42276.9|42256.9|3
1626758380000|2021-07-20 05:19:40|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1626758400000|2021-07-20 05:20:00|42282.8|42262.8|42286.9|42266.9|42286.9|42266.9|42282.8|42262.8|1
1626758410000|2021-07-20 05:20:10|42291.9|42271.9|42286.9|42266.9|42291.9|42271.9|42286.9|42266.9|2
1626758420000|2021-07-20 05:20:20|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|3
1626758440000|2021-07-20 05:20:40|||||||||1
1626758450000|2021-07-20 05:20:50|||||||||1
1626758480000|2021-07-20 05:21:20|||||||||1
1626758500000|2021-07-20 05:21:40|42287.6|42267.6|42288.5|42268.5|42288.5|42268.5|42287.6|42267.6|1
1626758510000|2021-07-20 05:21:50|42287.6|42267.6|42286|42266|42287.6|42267.6|42286|42266|1
1626758520000|2021-07-20 05:22:00|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|1
1626758540000|2021-07-20 05:22:20|42286.9|42266.9|42284.4|42264.4|42286.9|42266.9|42284.4|42264.4|2
1626758560000|2021-07-20 05:22:40|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|0
1626758580000|2021-07-20 05:23:00|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|1
1626758590000|2021-07-20 05:23:10|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|2
1626758600000|2021-07-20 05:23:20|42276.9|42256.9|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|6
1626758610000|2021-07-20 05:23:30|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|3
1626758620000|2021-07-20 05:23:40|42279.4|42259.4|42277.8|42257.8|42279.4|42259.4|42277.8|42257.8|0
1626758630000|2021-07-20 05:23:50|42276.9|42256.9|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|1
1626758640000|2021-07-20 05:24:00|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|4
1626758660000|2021-07-20 05:24:20|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1626758690000|2021-07-20 05:24:50|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|1
1626758700000|2021-07-20 05:25:00|42283.5|42263.5|42279.4|42259.4|42284.4|42264.4|42279.4|42259.4|2
1626758710000|2021-07-20 05:25:10|||||||||1
1626758720000|2021-07-20 05:25:20|42278.5|42258.5|42276.9|42256.9|42278.5|42258.5|42276.9|42256.9|4
1626758730000|2021-07-20 05:25:30|42275.3|42255.3|42276.9|42256.9|42276.9|42256.9|42275.3|42255.3|1
1626758740000|2021-07-20 05:25:40|||||||||13
1626758750000|2021-07-20 05:25:50|42275.3|42255.3|42274.4|42254.4|42275.3|42255.3|42274.4|42254.4|2
1626758760000|2021-07-20 05:26:00|||||||||3
1626758790000|2021-07-20 05:26:30|||||||||1
1626758810000|2021-07-20 05:26:50|||||||||1
1626758820000|2021-07-20 05:27:00|||||||||5
1626758840000|2021-07-20 05:27:20|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|6
1626758860000|2021-07-20 05:27:40|42274.4|42254.4|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|1
1626758870000|2021-07-20 05:27:50|42274.4|42254.4|42274.4|42254.4|42276.9|42256.9|42274.4|42254.4|0
1626758880000|2021-07-20 05:28:00|42276|42256|42279.4|42259.4|42279.4|42259.4|42274.4|42254.4|1
1626758890000|2021-07-20 05:28:10|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42274.4|42254.4|11
1626758900000|2021-07-20 05:28:20|42279.4|42259.4|42281.9|42261.9|42281.9|42261.9|42279.4|42259.4|3
1626758910000|2021-07-20 05:28:30|42281|42261|42279.4|42259.4|42281|42261|42279.4|42259.4|1
1626758920000|2021-07-20 05:28:40|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42279.4|42259.4|3
1626758940000|2021-07-20 05:29:00|||||||||2
1626758950000|2021-07-20 05:29:10|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|3
1626758960000|2021-07-20 05:29:20|42276.9|42256.9|42276.9|42256.9|42281|42261|42276.9|42256.9|0
1626758970000|2021-07-20 05:29:30|42275.3|42255.3|42276.9|42256.9|42276.9|42256.9|42275.3|42255.3|2
1626758980000|2021-07-20 05:29:40|42278.5|42258.5|42284.4|42264.4|42284.4|42264.4|42278.5|42258.5|3
1626758990000|2021-07-20 05:29:50|42286|42266|42294.4|42274.4|42294.4|42274.4|42286|42266|11
1626759000000|2021-07-20 05:30:00|42289.4|42269.4|42321.9|42301.9|42324.4|42304.4|42284.4|42264.4|51
1626759010000|2021-07-20 05:30:10|42324.4|42304.4|42341|42321|42341|42321|42324.4|42304.4|27
1626759020000|2021-07-20 05:30:20|42346|42326|42359.4|42339.4|42359.4|42339.4|42346|42326|32
1626759030000|2021-07-20 05:30:30|42361.9|42341.9|42384.4|42364.4|42384.4|42364.4|42359.4|42339.4|23
1626759040000|2021-07-20 05:30:40|42379.4|42359.4|42381|42361|42386|42366|42376.9|42356.9|17
1626759050000|2021-07-20 05:30:50|42381.9|42361.9|42388.5|42368.5|42388.5|42368.5|42379.4|42359.4|20
1626759060000|2021-07-20 05:31:00|42390.1|42370.1|42406.9|42386.9|42410.3|42390.3|42390.1|42370.1|51
1626759070000|2021-07-20 05:31:10|42404.4|42384.4|42411.9|42391.9|42414.4|42394.4|42404.4|42384.4|18
1626759080000|2021-07-20 05:31:20|42409.4|42389.4|42394.4|42374.4|42409.4|42389.4|42394.4|42374.4|11
1626759090000|2021-07-20 05:31:30|42391.9|42371.9|42394.4|42374.4|42394.4|42374.4|42391.9|42371.9|12
1626759100000|2021-07-20 05:31:40|42392.8|42372.8|42389.4|42369.4|42392.8|42372.8|42389.4|42369.4|8
1626759110000|2021-07-20 05:31:50|42386.2|42366.2|42386.9|42366.9|42386.9|42366.9|42381.9|42361.9|10
1626759120000|2021-07-20 05:32:00|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|7
1626759130000|2021-07-20 05:32:10|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|5
1626759140000|2021-07-20 05:32:20|42381|42361|42372.8|42352.8|42381|42361|42372.8|42352.8|1
1626759150000|2021-07-20 05:32:30|42371.9|42351.9|42379.4|42359.4|42379.4|42359.4|42371.9|42351.9|11
1626759160000|2021-07-20 05:32:40|42384.4|42364.4|42386.9|42366.9|42389.4|42369.4|42384.4|42364.4|14
1626759170000|2021-07-20 05:32:50|42389.4|42369.4|42391|42371|42391|42371|42389.4|42369.4|0
1626759180000|2021-07-20 05:33:00|42392.6|42372.6|42408.5|42388.5|42408.5|42388.5|42392.6|42372.6|8
1626759190000|2021-07-20 05:33:10|42409.4|42389.4|42409.4|42389.4|42411|42391|42409.4|42389.4|8
1626759200000|2021-07-20 05:33:20|42411|42391|42418.5|42398.5|42418.5|42398.5|42409.4|42389.4|25
1626759210000|2021-07-20 05:33:30|42419.4|42399.4|42416|42396|42419.4|42399.4|42414.4|42394.4|6
1626759220000|2021-07-20 05:33:40|42416.9|42396.9|42419.4|42399.4|42421|42401|42416.9|42396.9|0
1626759230000|2021-07-20 05:33:50|42417.6|42397.6|42406.9|42386.9|42417.6|42397.6|42406.9|42386.9|11
1626759240000|2021-07-20 05:34:00|42408.5|42388.5|42409.4|42389.4|42409.4|42389.4|42404.4|42384.4|13
1626759250000|2021-07-20 05:34:10|42406.9|42386.9|42396.9|42376.9|42406.9|42386.9|42396.9|42376.9|9
1626759260000|2021-07-20 05:34:20|42394.4|42374.4|42386.9|42366.9|42394.4|42374.4|42386.9|42366.9|1
1626759270000|2021-07-20 05:34:30|42382.8|42362.8|42386.9|42366.9|42386.9|42366.9|42380.3|42360.3|7
1626759280000|2021-07-20 05:34:40|42387.8|42367.8|42395.1|42375.1|42396|42376|42387.8|42367.8|3
1626759290000|2021-07-20 05:34:50|42396|42376|42391|42371|42396|42376|42391|42371|4
1626759300000|2021-07-20 05:35:00|42389.4|42369.4|42404.4|42384.4|42404.4|42384.4|42389.4|42369.4|8
1626759310000|2021-07-20 05:35:10|42405.3|42385.3|42416|42396|42416|42396|42405.3|42385.3|5
1626759320000|2021-07-20 05:35:20|42418.5|42398.5|42428.5|42408.5|42428.5|42408.5|42418.5|42398.5|12
1626759330000|2021-07-20 05:35:30|42427.8|42407.8|42419.4|42399.4|42429.4|42409.4|42419.4|42399.4|34
1626759340000|2021-07-20 05:35:40|42421|42401|42421.9|42401.9|42424.4|42404.4|42421|42401|15
1626759350000|2021-07-20 05:35:50|42421|42401|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|3
1626759360000|2021-07-20 05:36:00|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|2
1626759370000|2021-07-20 05:36:10|42417.6|42397.6|42391.9|42371.9|42417.6|42397.6|42391.9|42371.9|16
1626759380000|2021-07-20 05:36:20|42391|42371|42391.9|42371.9|42391.9|42371.9|42389.4|42369.4|4
1626759390000|2021-07-20 05:36:30|42388.5|42368.5|42369.4|42349.4|42391.9|42371.9|42369.4|42349.4|29
1626759400000|2021-07-20 05:36:40|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|7
1626759410000|2021-07-20 05:36:50|42368.5|42348.5|42369.4|42349.4|42369.4|42349.4|42368.5|42348.5|10
1626759420000|2021-07-20 05:37:00|42367.8|42347.8|42371.9|42351.9|42371.9|42351.9|42365.3|42345.3|8
1626759430000|2021-07-20 05:37:10|42369.4|42349.4|42359.4|42339.4|42371.9|42351.9|42359.4|42339.4|10
1626759440000|2021-07-20 05:37:20|42356.9|42336.9|42351.9|42331.9|42356.9|42336.9|42349.4|42329.4|21
1626759450000|2021-07-20 05:37:30|42354.4|42334.4|42356.9|42336.9|42356.9|42336.9|42354.4|42334.4|2
1626759460000|2021-07-20 05:37:40|42354.4|42334.4|42349.4|42329.4|42356.9|42336.9|42349.4|42329.4|11
1626759470000|2021-07-20 05:37:50|42345.3|42325.3|42339.4|42319.4|42345.3|42325.3|42339.4|42319.4|11
1626759480000|2021-07-20 05:38:00|42338.5|42318.5|42349.4|42329.4|42351.9|42331.9|42338.5|42318.5|9
1626759490000|2021-07-20 05:38:10|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42341.9|42321.9|7
1626759500000|2021-07-20 05:38:20|42348.5|42328.5|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|3
1626759510000|2021-07-20 05:38:30|42344.4|42324.4|42336.9|42316.9|42344.4|42324.4|42336.9|42316.9|6
1626759520000|2021-07-20 05:38:40|42336|42316|42341.9|42321.9|42341.9|42321.9|42334.4|42314.4|4
1626759530000|2021-07-20 05:38:50|42346.9|42326.9|42356|42336|42356.9|42336.9|42346.9|42326.9|16
1626759540000|2021-07-20 05:39:00|42356.9|42336.9|42366.9|42346.9|42366.9|42346.9|42356.9|42336.9|5
1626759550000|2021-07-20 05:39:10|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|0
1626759570000|2021-07-20 05:39:30|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|2
1626759580000|2021-07-20 05:39:40|42365.3|42345.3|42366.9|42346.9|42369.4|42349.4|42364.4|42344.4|2
1626759590000|2021-07-20 05:39:50|42369.4|42349.4|42371.9|42351.9|42371.9|42351.9|42366.9|42346.9|5
1626759600000|2021-07-20 05:40:00|42374.4|42354.4|42374.4|42354.4|42374.4|42354.4|42374.4|42354.4|4
1626759610000|2021-07-20 05:40:10|42375.3|42355.3|42371.9|42351.9|42381.9|42361.9|42371.9|42351.9|15
1626759620000|2021-07-20 05:40:20|42369.4|42349.4|42364.4|42344.4|42369.4|42349.4|42361.9|42341.9|9
1626759630000|2021-07-20 05:40:30|42361.9|42341.9|42369.4|42349.4|42369.4|42349.4|42360.3|42340.3|3
1626759640000|2021-07-20 05:40:40|42366.9|42346.9|42361.9|42341.9|42366.9|42346.9|42361.9|42341.9|4
1626759650000|2021-07-20 05:40:50|42359.4|42339.4|42354.4|42334.4|42359.4|42339.4|42354.4|42334.4|3
1626759660000|2021-07-20 05:41:00|42351.9|42331.9|42349.4|42329.4|42354.4|42334.4|42349.4|42329.4|3
1626759670000|2021-07-20 05:41:10|42346.9|42326.9|42344.4|42324.4|42349.4|42329.4|42344.4|42324.4|3
1626759680000|2021-07-20 05:41:20|42341.9|42321.9|42336.9|42316.9|42341.9|42321.9|42336.9|42316.9|7
1626759690000|2021-07-20 05:41:30|42338.5|42318.5|42344.4|42324.4|42346.9|42326.9|42338.5|42318.5|10
1626759700000|2021-07-20 05:41:40|42346.9|42326.9|42329.4|42309.4|42346.9|42326.9|42329.4|42309.4|17
1626759710000|2021-07-20 05:41:50|42326.9|42306.9|42326.9|42306.9|42329.4|42309.4|42326.9|42306.9|5
1626759720000|2021-07-20 05:42:00|42327.8|42307.8|42328.5|42308.5|42328.5|42308.5|42324.4|42304.4|10
1626759730000|2021-07-20 05:42:10|42326.9|42306.9|42309.4|42289.4|42331.9|42311.9|42309.4|42289.4|21
1626759740000|2021-07-20 05:42:20|42308.5|42288.5|42311.9|42291.9|42313.5|42293.5|42304.4|42284.4|17
1626759750000|2021-07-20 05:42:30|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|11
1626759760000|2021-07-20 05:42:40|42305.3|42285.3|42304.4|42284.4|42305.3|42285.3|42300.3|42280.3|9
1626759770000|2021-07-20 05:42:50|42305.3|42285.3|42304.4|42284.4|42306.9|42286.9|42301.9|42281.9|3
1626759780000|2021-07-20 05:43:00|42306.9|42286.9|42311.9|42291.9|42314.4|42294.4|42306.9|42286.9|9
1626759790000|2021-07-20 05:43:10|42311|42291|42309.4|42289.4|42311|42291|42309.4|42289.4|3
1626759800000|2021-07-20 05:43:20|42307.8|42287.8|42316|42296|42316|42296|42306.9|42286.9|6
1626759810000|2021-07-20 05:43:30|42314.4|42294.4|42315.3|42295.3|42316.9|42296.9|42314.4|42294.4|3
1626759820000|2021-07-20 05:43:40|42314.4|42294.4|42296.9|42276.9|42314.4|42294.4|42294.4|42274.4|24
1626759830000|2021-07-20 05:43:50|42295.3|42275.3|42291.9|42271.9|42295.3|42275.3|42291.9|42271.9|6
1626759840000|2021-07-20 05:44:00|42294.4|42274.4|42288.5|42268.5|42294.4|42274.4|42282.8|42262.8|20
1626759850000|2021-07-20 05:44:10|42286.9|42266.9|42294.4|42274.4|42294.4|42274.4|42286.9|42266.9|4
1626759860000|2021-07-20 05:44:20|42296.9|42276.9|42299.4|42279.4|42299.4|42279.4|42296.9|42276.9|2
1626759870000|2021-07-20 05:44:30|42301.9|42281.9|42293.7|42273.7|42301.9|42281.9|42293.7|42273.7|3
1626759880000|2021-07-20 05:44:40|42292.8|42272.8|42304.4|42284.4|42304.4|42284.4|42292.8|42272.8|9
1626759890000|2021-07-20 05:44:50|42302.8|42282.8|42301.9|42281.9|42302.8|42282.8|42301.9|42281.9|6
1626759900000|2021-07-20 05:45:00|42304.4|42284.4|42297.8|42277.8|42304.4|42284.4|42297.8|42277.8|8
1626759910000|2021-07-20 05:45:10|42300.3|42280.3|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|21
1626759920000|2021-07-20 05:45:20|42304.4|42284.4|42296.9|42276.9|42304.4|42284.4|42296.9|42276.9|0
1626759930000|2021-07-20 05:45:30|42299.4|42279.4|42296.9|42276.9|42299.4|42279.4|42296.9|42276.9|1
1626759940000|2021-07-20 05:45:40|42299.4|42279.4|42296.9|42276.9|42301.9|42281.9|42296.9|42276.9|8
1626759950000|2021-07-20 05:45:50|42298.5|42278.5|42299.4|42279.4|42301|42281|42296.9|42276.9|7
1626759960000|2021-07-20 05:46:00|42296.9|42276.9|42296.9|42276.9|42299.4|42279.4|42296.9|42276.9|2
1626759970000|2021-07-20 05:46:10|42299.4|42279.4|42301|42281|42301|42281|42299.4|42279.4|10
1626759980000|2021-07-20 05:46:20|42306|42286|42301.9|42281.9|42306.9|42286.9|42301.9|42281.9|11
1626759990000|2021-07-20 05:46:30|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|2
1626760000000|2021-07-20 05:46:40|42305.3|42285.3|42301.9|42281.9|42306.9|42286.9|42301.9|42281.9|10
1626760010000|2021-07-20 05:46:50|42306.9|42286.9|42298.5|42278.5|42306.9|42286.9|42298.5|42278.5|11
1626760020000|2021-07-20 05:47:00|42299.4|42279.4|42287.8|42267.8|42301.9|42281.9|42287.8|42267.8|16
1626760030000|2021-07-20 05:47:10|42289.4|42269.4|42286.9|42266.9|42289.4|42269.4|42284.4|42264.4|11
1626760040000|2021-07-20 05:47:20|42284.4|42264.4|42281.9|42261.9|42284.4|42264.4|42281.9|42261.9|9
1626760050000|2021-07-20 05:47:30|42279.4|42259.4|42272.8|42252.8|42279.4|42259.4|42272.8|42252.8|11
1626760060000|2021-07-20 05:47:40|42270.3|42250.3|42269.4|42249.4|42270.3|42250.3|42266.9|42246.9|24
1626760070000|2021-07-20 05:47:50|42265.3|42245.3|42261.9|42241.9|42266.9|42246.9|42261.9|42241.9|10
1626760080000|2021-07-20 05:48:00|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|15
1626760090000|2021-07-20 05:48:10|42262.8|42242.8|42286.9|42266.9|42286.9|42266.9|42260.3|42240.3|55
1626760100000|2021-07-20 05:48:20|42284.4|42264.4|42286.9|42266.9|42289.4|42269.4|42284.4|42264.4|16
1626760110000|2021-07-20 05:48:30|42289.4|42269.4|42286.9|42266.9|42291.9|42271.9|42286.9|42266.9|15
1626760120000|2021-07-20 05:48:40|42289.4|42269.4|42287.8|42267.8|42289.4|42269.4|42287.8|42267.8|1
1626760130000|2021-07-20 05:48:50|42284.4|42264.4|42286.9|42266.9|42289.4|42269.4|42284.4|42264.4|3
1626760140000|2021-07-20 05:49:00|42286|42266|42284.4|42264.4|42286|42266|42281.9|42261.9|8
1626760150000|2021-07-20 05:49:10|42283.5|42263.5|42281.9|42261.9|42286.9|42266.9|42281.9|42261.9|5
1626760160000|2021-07-20 05:49:20|42284.4|42264.4|42288.5|42268.5|42288.5|42268.5|42281.9|42261.9|13
1626760170000|2021-07-20 05:49:30|42285.3|42265.3|42269.4|42249.4|42285.3|42265.3|42269.4|42249.4|12
1626760180000|2021-07-20 05:49:40|42274.4|42254.4|42271.9|42251.9|42274.4|42254.4|42271.9|42251.9|1
1626760190000|2021-07-20 05:49:50|42269.4|42249.4|42276|42256|42276|42256|42269.4|42249.4|10
1626760200000|2021-07-20 05:50:00|42274.4|42254.4|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|1
1626760230000|2021-07-20 05:50:30|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|42273.5|42253.5|2
1626760240000|2021-07-20 05:50:40|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42271.9|42251.9|0
1626760250000|2021-07-20 05:50:50|42275.3|42255.3|42276.9|42256.9|42279.4|42259.4|42275.3|42255.3|1
1626760260000|2021-07-20 05:51:00|42274.4|42254.4|42271.9|42251.9|42274.4|42254.4|42271.9|42251.9|3
1626760270000|2021-07-20 05:51:10|42269.4|42249.4|42271.9|42251.9|42271.9|42251.9|42269.4|42249.4|1
1626760280000|2021-07-20 05:51:20|42274.4|42254.4|42279.4|42259.4|42279.4|42259.4|42274.4|42254.4|21
1626760290000|2021-07-20 05:51:30|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|4
1626760310000|2021-07-20 05:51:50|42276|42256|42272.8|42252.8|42276|42256|42272.8|42252.8|5
1626760320000|2021-07-20 05:52:00|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|2
1626760330000|2021-07-20 05:52:10|42281.9|42261.9|42289.4|42269.4|42289.4|42269.4|42281.9|42261.9|5
1626760340000|2021-07-20 05:52:20|42290.3|42270.3|42296.9|42276.9|42296.9|42276.9|42290.3|42270.3|4
1626760350000|2021-07-20 05:52:30|42295.3|42275.3|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|1
1626760360000|2021-07-20 05:52:40|42298.5|42278.5|42296.9|42276.9|42298.5|42278.5|42296.9|42276.9|3
1626760370000|2021-07-20 05:52:50|42294.4|42274.4|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|5
1626760380000|2021-07-20 05:53:00|42294.4|42274.4|42299.4|42279.4|42299.4|42279.4|42294.4|42274.4|1
1626760390000|2021-07-20 05:53:10|||||||||2
1626760400000|2021-07-20 05:53:20|42297.8|42277.8|42299.4|42279.4|42299.4|42279.4|42297.8|42277.8|4
1626760410000|2021-07-20 05:53:30|42296.9|42276.9|42294.4|42274.4|42299.4|42279.4|42294.4|42274.4|1
1626760420000|2021-07-20 05:53:40|42293.5|42273.5|42291.9|42271.9|42293.5|42273.5|42291.9|42271.9|2
1626760430000|2021-07-20 05:53:50|42294.4|42274.4|42296|42276|42296|42276|42294.4|42274.4|1
1626760440000|2021-07-20 05:54:00|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|0
1626760450000|2021-07-20 05:54:10|42296|42276|42296.9|42276.9|42296.9|42276.9|42296|42276|2
1626760460000|2021-07-20 05:54:20|42298.5|42278.5|42299.4|42279.4|42299.4|42279.4|42298.5|42278.5|3
1626760470000|2021-07-20 05:54:30|42300.3|42280.3|42309.4|42289.4|42309.4|42289.4|42300.3|42280.3|5
1626760480000|2021-07-20 05:54:40|42311.9|42291.9|42318.5|42298.5|42318.5|42298.5|42311.9|42291.9|4
1626760490000|2021-07-20 05:54:50|42316.9|42296.9|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|4
1626760500000|2021-07-20 05:55:00|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|5
1626760510000|2021-07-20 05:55:10|42316.9|42296.9|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|6
1626760530000|2021-07-20 05:55:30|42314.4|42294.4|42304.4|42284.4|42314.4|42294.4|42304.4|42284.4|13
1626760540000|2021-07-20 05:55:40|42306.9|42286.9|42310.3|42290.3|42310.3|42290.3|42306.9|42286.9|6
1626760550000|2021-07-20 05:55:50|42314.4|42294.4|42322.8|42302.8|42324.4|42304.4|42314.4|42294.4|12
1626760560000|2021-07-20 05:56:00|42321.9|42301.9|42326.9|42306.9|42326.9|42306.9|42321.9|42301.9|9
1626760570000|2021-07-20 05:56:10|42329.4|42309.4|42334.4|42314.4|42334.4|42314.4|42326.9|42306.9|13
1626760580000|2021-07-20 05:56:20|42336|42316|42331.9|42311.9|42336|42316|42331.9|42311.9|14
1626760590000|2021-07-20 05:56:30|42329.4|42309.4|42326.9|42306.9|42329.4|42309.4|42324.4|42304.4|12
1626760600000|2021-07-20 05:56:40|42324.4|42304.4|42326|42306|42326.9|42306.9|42323.5|42303.5|8
1626760610000|2021-07-20 05:56:50|42324.4|42304.4|42333.5|42313.5|42333.5|42313.5|42324.4|42304.4|5
1626760620000|2021-07-20 05:57:00|42332.6|42312.6|42331.9|42311.9|42334.4|42314.4|42331|42311|11
1626760630000|2021-07-20 05:57:10|42333.5|42313.5|42341|42321|42341|42321|42333.5|42313.5|10
1626760640000|2021-07-20 05:57:20|42338.5|42318.5|42338.5|42318.5|42338.5|42318.5|42338.5|42318.5|0
1626760650000|2021-07-20 05:57:30|42334.4|42314.4|42329.4|42309.4|42334.4|42314.4|42328.5|42308.5|4
1626760660000|2021-07-20 05:57:40|42328.5|42308.5|42334.4|42314.4|42334.4|42314.4|42328.5|42308.5|4
1626760670000|2021-07-20 05:57:50|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|2
1626760680000|2021-07-20 05:58:00|42328.5|42308.5|42329.4|42309.4|42329.4|42309.4|42326.9|42306.9|5
1626760690000|2021-07-20 05:58:10|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|0
1626760700000|2021-07-20 05:58:20|42329.4|42309.4|42326.9|42306.9|42329.4|42309.4|42326.9|42306.9|0
1626760710000|2021-07-20 05:58:30|42326|42306|42326|42306|42326|42306|42326|42306|1
1626760720000|2021-07-20 05:58:40|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1626760730000|2021-07-20 05:58:50|42321.9|42301.9|42319.4|42299.4|42321.9|42301.9|42316.9|42296.9|3
1626760740000|2021-07-20 05:59:00|42320.3|42300.3|42324.4|42304.4|42324.4|42304.4|42320.3|42300.3|3
1626760750000|2021-07-20 05:59:10|42326|42306|42326|42306|42326.9|42306.9|42326|42306|3
1626760760000|2021-07-20 05:59:20|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42328.5|42308.5|1
1626760770000|2021-07-20 05:59:30|42330.3|42310.3|42331.9|42311.9|42334.4|42314.4|42330.3|42310.3|4
1626760780000|2021-07-20 05:59:40|42332.8|42312.8|42341|42321|42342.6|42322.6|42332.8|42312.8|14
1626760790000|2021-07-20 05:59:50|42341.9|42321.9|42341|42321|42343.5|42323.5|42339.4|42319.4|3
1626760800000|2021-07-20 06:00:00|42342.6|42322.6|42336.9|42316.9|42342.6|42322.6|42336.9|42316.9|19
1626760810000|2021-07-20 06:00:10|42335.3|42315.3|42331.9|42311.9|42335.3|42315.3|42331.9|42311.9|2
1626760820000|2021-07-20 06:00:20|42333.5|42313.5|42341|42321|42341|42321|42333.5|42313.5|14
1626760830000|2021-07-20 06:00:30|42342.6|42322.6|42343.5|42323.5|42345.3|42325.3|42342.6|42322.6|12
1626760840000|2021-07-20 06:00:40|42341.9|42321.9|42341|42321|42343.5|42323.5|42339.4|42319.4|3
1626760850000|2021-07-20 06:00:50|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|5
1626760860000|2021-07-20 06:01:00|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42344.4|42324.4|25
1626760870000|2021-07-20 06:01:10|42346.9|42326.9|42346.9|42326.9|42349.4|42329.4|42344.4|42324.4|4
1626760880000|2021-07-20 06:01:20|42347.8|42327.8|42341.9|42321.9|42349.4|42329.4|42341.9|42321.9|5
1626760890000|2021-07-20 06:01:30|42341|42321|42344.4|42324.4|42344.4|42324.4|42341|42321|4
1626760900000|2021-07-20 06:01:40|42349.4|42329.4|42351.9|42331.9|42354.4|42334.4|42349.4|42329.4|5
1626760910000|2021-07-20 06:01:50|42354.4|42334.4|42354.4|42334.4|42356.9|42336.9|42351.9|42331.9|8
1626760920000|2021-07-20 06:02:00|42353.5|42333.5|42364.4|42344.4|42368.5|42348.5|42353.5|42333.5|15
1626760930000|2021-07-20 06:02:10|42366.9|42346.9|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|1
1626760940000|2021-07-20 06:02:20|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|2
1626760950000|2021-07-20 06:02:30|42363.5|42343.5|42364.4|42344.4|42364.4|42344.4|42361.9|42341.9|15
1626760960000|2021-07-20 06:02:40|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361|42341|2
1626760970000|2021-07-20 06:02:50|42363.5|42343.5|42369.4|42349.4|42369.4|42349.4|42363.5|42343.5|8
1626760980000|2021-07-20 06:03:00|42371|42351|42375.1|42355.1|42375.1|42355.1|42371|42351|8
1626760990000|2021-07-20 06:03:10|42373.5|42353.5|42371|42351|42373.5|42353.5|42371|42351|4
1626761000000|2021-07-20 06:03:20|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42366.2|42346.2|14
1626761010000|2021-07-20 06:03:30|42370.3|42350.3|42369.4|42349.4|42370.3|42350.3|42369.4|42349.4|4
1626761020000|2021-07-20 06:03:40|42367.6|42347.6|42350.3|42330.3|42367.6|42347.6|42350.3|42330.3|30
1626761030000|2021-07-20 06:03:50|42351.9|42331.9|42353.5|42333.5|42354.4|42334.4|42349.4|42329.4|26
1626761040000|2021-07-20 06:04:00|42354.4|42334.4|42351.9|42331.9|42354.4|42334.4|42349.4|42329.4|27
1626761050000|2021-07-20 06:04:10|42354.4|42334.4|42357.8|42337.8|42359.4|42339.4|42354.4|42334.4|18
1626761060000|2021-07-20 06:04:20|42356.9|42336.9|42349.4|42329.4|42356.9|42336.9|42349.4|42329.4|4
1626761070000|2021-07-20 06:04:30|42347.8|42327.8|42344.4|42324.4|42347.8|42327.8|42344.4|42324.4|0
1626761080000|2021-07-20 06:04:40|42346|42326|42344.4|42324.4|42346.9|42326.9|42344.4|42324.4|3
1626761090000|2021-07-20 06:04:50|42346|42326|42346.9|42326.9|42349.4|42329.4|42346|42326|1
1626761100000|2021-07-20 06:05:00|42348.5|42328.5|42354.4|42334.4|42354.4|42334.4|42348.5|42328.5|9
1626761110000|2021-07-20 06:05:10|42356.9|42336.9|42354.4|42334.4|42356.9|42336.9|42354.4|42334.4|1
1626761120000|2021-07-20 06:05:20|42352.8|42332.8|42354.4|42334.4|42356|42336|42352.8|42332.8|3
1626761130000|2021-07-20 06:05:30|42353.5|42333.5|42354.4|42334.4|42354.4|42334.4|42351.9|42331.9|0
1626761140000|2021-07-20 06:05:40|42349.4|42329.4|42344.4|42324.4|42349.4|42329.4|42344.4|42324.4|14
1626761150000|2021-07-20 06:05:50|42341.9|42321.9|42344.4|42324.4|42344.4|42324.4|42339.4|42319.4|13
1626761160000|2021-07-20 06:06:00|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|5
1626761170000|2021-07-20 06:06:10|42340.3|42320.3|42336.9|42316.9|42340.3|42320.3|42336.9|42316.9|16
1626761180000|2021-07-20 06:06:20|42334.4|42314.4|42332.8|42312.8|42336.9|42316.9|42332.8|42312.8|1
1626761190000|2021-07-20 06:06:30|42331.9|42311.9|42326.9|42306.9|42331.9|42311.9|42326.9|42306.9|3
1626761200000|2021-07-20 06:06:40|42329.4|42309.4|42326.9|42306.9|42331|42311|42326.9|42306.9|1
1626761210000|2021-07-20 06:06:50|42324.4|42304.4|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|14
1626761220000|2021-07-20 06:07:00|42324.4|42304.4|42326.9|42306.9|42326.9|42306.9|42321.9|42301.9|10
1626761230000|2021-07-20 06:07:10|42326|42306|42326.9|42306.9|42331.9|42311.9|42326|42306|8
1626761240000|2021-07-20 06:07:20|42326|42306|42326|42306|42326|42306|42326|42306|0
1626761250000|2021-07-20 06:07:30|42324.4|42304.4|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|14
1626761260000|2021-07-20 06:07:40|42321.2|42301.2|42322.8|42302.8|42324.4|42304.4|42319.4|42299.4|9
1626761270000|2021-07-20 06:07:50|42321.9|42301.9|42326.9|42306.9|42326.9|42306.9|42321.9|42301.9|10
1626761280000|2021-07-20 06:08:00|42323.7|42303.7|42314.4|42294.4|42323.7|42303.7|42314.4|42294.4|15
1626761290000|2021-07-20 06:08:10|||||||||5
1626761300000|2021-07-20 06:08:20|42312.8|42292.8|42309.4|42289.4|42312.8|42292.8|42306.9|42286.9|9
1626761310000|2021-07-20 06:08:30|42311.9|42291.9|42312.8|42292.8|42312.8|42292.8|42311.9|42291.9|6
1626761320000|2021-07-20 06:08:40|42314.4|42294.4|42316.9|42296.9|42317.8|42297.8|42314.4|42294.4|4
1626761330000|2021-07-20 06:08:50|42319.4|42299.4|42314.4|42294.4|42319.4|42299.4|42314.4|42294.4|4
1626761340000|2021-07-20 06:09:00|42312.8|42292.8|42314.4|42294.4|42317.8|42297.8|42312.8|42292.8|17
1626761350000|2021-07-20 06:09:10|42317.8|42297.8|42322.8|42302.8|42322.8|42302.8|42317.8|42297.8|6
1626761360000|2021-07-20 06:09:20|42321.9|42301.9|42316.9|42296.9|42321.9|42301.9|42316.9|42296.9|4
1626761370000|2021-07-20 06:09:30|42316|42296|42319.4|42299.4|42321|42301|42314.4|42294.4|10
1626761380000|2021-07-20 06:09:40|42321|42301|42321.9|42301.9|42321.9|42301.9|42319.4|42299.4|0
1626761390000|2021-07-20 06:09:50|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|2
1626761400000|2021-07-20 06:10:00|42317.8|42297.8|42321|42301|42321|42301|42316.9|42296.9|10
1626761410000|2021-07-20 06:10:10|42323.5|42303.5|42331.9|42311.9|42331.9|42311.9|42323.5|42303.5|5
1626761420000|2021-07-20 06:10:20|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|4
1626761430000|2021-07-20 06:10:30|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42336.9|42316.9|3
1626761440000|2021-07-20 06:10:40|42335.3|42315.3|42336|42316|42337.8|42317.8|42334.4|42314.4|3
1626761450000|2021-07-20 06:10:50|42334.4|42314.4|42334.4|42314.4|42339.4|42319.4|42334.4|42314.4|0
1626761460000|2021-07-20 06:11:00|42335.3|42315.3|42334.4|42314.4|42338.5|42318.5|42334.4|42314.4|10
1626761470000|2021-07-20 06:11:10|42331.9|42311.9|42329.4|42309.4|42331.9|42311.9|42326|42306|10
1626761480000|2021-07-20 06:11:20|42326.9|42306.9|42326|42306|42329.4|42309.4|42326|42306|0
1626761490000|2021-07-20 06:11:30|42326.9|42306.9|42326.9|42306.9|42331|42311|42326.9|42306.9|2
1626761500000|2021-07-20 06:11:40|42324.4|42304.4|42319.4|42299.4|42324.4|42304.4|42317.8|42297.8|10
1626761510000|2021-07-20 06:11:50|42321.9|42301.9|42323.5|42303.5|42323.5|42303.5|42321.9|42301.9|1
1626761520000|2021-07-20 06:12:00|42326|42306|42326|42306|42326|42306|42326|42306|5
1626761530000|2021-07-20 06:12:10|42323.5|42303.5|42321.9|42301.9|42323.5|42303.5|42321.9|42301.9|5
1626761540000|2021-07-20 06:12:20|42323.5|42303.5|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|2
1626761550000|2021-07-20 06:12:30|42324.4|42304.4|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|2
1626761560000|2021-07-20 06:12:40|42319.4|42299.4|42321.9|42301.9|42321.9|42301.9|42319.4|42299.4|4
1626761570000|2021-07-20 06:12:50|42319.4|42299.4|42314.4|42294.4|42319.4|42299.4|42314.4|42294.4|6
1626761580000|2021-07-20 06:13:00|42311.9|42291.9|42311.9|42291.9|42314.4|42294.4|42311.9|42291.9|4
1626761590000|2021-07-20 06:13:10|42309.4|42289.4|42309.4|42289.4|42312.6|42292.6|42309.4|42289.4|14
1626761600000|2021-07-20 06:13:20|42311|42291|42301|42281|42311|42291|42301|42281|32
1626761610000|2021-07-20 06:13:30|42299.4|42279.4|42303.5|42283.5|42303.5|42283.5|42299.4|42279.4|7
1626761620000|2021-07-20 06:13:40|42301|42281|42301|42281|42303.5|42283.5|42301|42281|11
1626761630000|2021-07-20 06:13:50|42299.4|42279.4|42299.4|42279.4|42304.4|42284.4|42299.4|42279.4|5
1626761640000|2021-07-20 06:14:00|42303.5|42283.5|42304.4|42284.4|42306.9|42286.9|42302.8|42282.8|8
1626761650000|2021-07-20 06:14:10|42307.8|42287.8|42301|42281|42307.8|42287.8|42301|42281|9
1626761660000|2021-07-20 06:14:20|42299.4|42279.4|42291.9|42271.9|42299.4|42279.4|42291.9|42271.9|17
1626761670000|2021-07-20 06:14:30|42294.4|42274.4|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|9
1626761680000|2021-07-20 06:14:40|42286.9|42266.9|42284.4|42264.4|42286.9|42266.9|42284.4|42264.4|5
1626761690000|2021-07-20 06:14:50|42283.5|42263.5|42279.4|42259.4|42284.4|42264.4|42279.4|42259.4|1
1626761700000|2021-07-20 06:15:00|42276.9|42256.9|42264.4|42244.4|42276.9|42256.9|42264.4|42244.4|20
1626761710000|2021-07-20 06:15:10|42266.9|42246.9|42269.4|42249.4|42269.4|42249.4|42264.4|42244.4|20
1626761720000|2021-07-20 06:15:20|42271.9|42251.9|42279.4|42259.4|42281.9|42261.9|42271.9|42251.9|10
1626761730000|2021-07-20 06:15:30|42276.9|42256.9|42272.8|42252.8|42276.9|42256.9|42272.8|42252.8|2
1626761740000|2021-07-20 06:15:40|42271.9|42251.9|42276|42256|42276.9|42256.9|42271.9|42251.9|6
1626761750000|2021-07-20 06:15:50|42276.9|42256.9|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|0
1626761760000|2021-07-20 06:16:00|42276.9|42256.9|42274.4|42254.4|42276.9|42256.9|42272.8|42252.8|4
1626761770000|2021-07-20 06:16:10|42273.5|42253.5|42276.9|42256.9|42276.9|42256.9|42269.4|42249.4|6
1626761780000|2021-07-20 06:16:20|42277.8|42257.8|42281.9|42261.9|42281.9|42261.9|42277.8|42257.8|5
1626761790000|2021-07-20 06:16:30|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|2
1626761800000|2021-07-20 06:16:40|42289.4|42269.4|42292.6|42272.6|42292.6|42272.6|42289.4|42269.4|11
1626761810000|2021-07-20 06:16:50|42291|42271|42286.9|42266.9|42294.4|42274.4|42286.9|42266.9|8
1626761820000|2021-07-20 06:17:00|42284.4|42264.4|42281.9|42261.9|42284.4|42264.4|42277.8|42257.8|19
1626761830000|2021-07-20 06:17:10|42279.4|42259.4|42284.4|42264.4|42284.4|42264.4|42279.4|42259.4|12
1626761840000|2021-07-20 06:17:20|42283.5|42263.5|42274.4|42254.4|42284.4|42264.4|42274.4|42254.4|7
1626761850000|2021-07-20 06:17:30|42276.2|42256.2|42277.6|42257.6|42279.4|42259.4|42276.2|42256.2|2
1626761860000|2021-07-20 06:17:40|42274.4|42254.4|42284.4|42264.4|42284.4|42264.4|42274.4|42254.4|18
1626761870000|2021-07-20 06:17:50|42285.3|42265.3|42282.8|42262.8|42286.9|42266.9|42282.8|42262.8|1
1626761880000|2021-07-20 06:18:00|42281.2|42261.2|42279.4|42259.4|42281.2|42261.2|42279.4|42259.4|6
1626761890000|2021-07-20 06:18:10|42278.5|42258.5|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|6
1626761900000|2021-07-20 06:18:20|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|42278.5|42258.5|0
1626761910000|2021-07-20 06:18:30|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|0
1626761920000|2021-07-20 06:18:40|42282.6|42262.6|42281.9|42261.9|42283.5|42263.5|42281.9|42261.9|10
1626761930000|2021-07-20 06:18:50|42280.3|42260.3|42281.9|42261.9|42281.9|42261.9|42278.5|42258.5|8
1626761940000|2021-07-20 06:19:00|42280.3|42260.3|42284.4|42264.4|42284.4|42264.4|42279.4|42259.4|5
1626761950000|2021-07-20 06:19:10|42281.9|42261.9|42284.4|42264.4|42284.4|42264.4|42279.4|42259.4|6
1626761960000|2021-07-20 06:19:20|42285.3|42265.3|42286.9|42266.9|42286.9|42266.9|42285.3|42265.3|1
1626761970000|2021-07-20 06:19:30|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1626761980000|2021-07-20 06:19:40|42289.4|42269.4|42290.3|42270.3|42291.9|42271.9|42289.4|42269.4|3
1626761990000|2021-07-20 06:19:50|42291|42271|42293.5|42273.5|42293.5|42273.5|42289.4|42269.4|4
1626762000000|2021-07-20 06:20:00|42291|42271|42291|42271|42292.6|42272.6|42291|42271|9
1626762010000|2021-07-20 06:20:10|42293.5|42273.5|42301|42281|42301|42281|42293.5|42273.5|7
1626762020000|2021-07-20 06:20:20|42301.9|42281.9|42309.4|42289.4|42309.4|42289.4|42301.9|42281.9|12
1626762030000|2021-07-20 06:20:30|42311|42291|42312.8|42292.8|42312.8|42292.8|42311|42291|6
1626762040000|2021-07-20 06:20:40|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|16
1626762050000|2021-07-20 06:20:50|42321|42301|42325.3|42305.3|42325.3|42305.3|42321|42301|11
1626762060000|2021-07-20 06:21:00|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42326.9|42306.9|11
1626762070000|2021-07-20 06:21:10|42330.3|42310.3|42326|42306|42331.9|42311.9|42326|42306|3
1626762080000|2021-07-20 06:21:20|||||||||1
1626762090000|2021-07-20 06:21:30|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|1
1626762100000|2021-07-20 06:21:40|42321.9|42301.9|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|5
1626762110000|2021-07-20 06:21:50|42317.8|42297.8|42316.9|42296.9|42317.8|42297.8|42316.9|42296.9|1
1626762120000|2021-07-20 06:22:00|42314.4|42294.4|42308.7|42288.7|42314.4|42294.4|42308.7|42288.7|5
1626762130000|2021-07-20 06:22:10|42305.3|42285.3|42294.4|42274.4|42305.3|42285.3|42294.4|42274.4|16
1626762140000|2021-07-20 06:22:20|42291.9|42271.9|42289.4|42269.4|42291.9|42271.9|42287.8|42267.8|7
1626762150000|2021-07-20 06:22:30|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1626762160000|2021-07-20 06:22:40|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42291.9|42271.9|2
1626762170000|2021-07-20 06:22:50|42294.4|42274.4|42299.4|42279.4|42299.4|42279.4|42294.4|42274.4|4
1626762180000|2021-07-20 06:23:00|42301.9|42281.9|42306.9|42286.9|42309.4|42289.4|42301.9|42281.9|6
1626762190000|2021-07-20 06:23:10|42308.5|42288.5|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|0
1626762200000|2021-07-20 06:23:20|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|4
1626762210000|2021-07-20 06:23:30|42304.4|42284.4|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|5
1626762220000|2021-07-20 06:23:40|42300.3|42280.3|42296.9|42276.9|42300.3|42280.3|42296.9|42276.9|6
1626762230000|2021-07-20 06:23:50|42299.4|42279.4|42306|42286|42306|42286|42299.4|42279.4|4
1626762240000|2021-07-20 06:24:00|42308.5|42288.5|42311.9|42291.9|42311.9|42291.9|42308.5|42288.5|2
1626762250000|2021-07-20 06:24:10|42314.4|42294.4|42311.9|42291.9|42316|42296|42311.9|42291.9|1
1626762260000|2021-07-20 06:24:20|42310.3|42290.3|42309.4|42289.4|42310.3|42290.3|42309.4|42289.4|7
1626762270000|2021-07-20 06:24:30|42311|42291|42312.6|42292.6|42312.6|42292.6|42311|42291|4
1626762280000|2021-07-20 06:24:40|42313.5|42293.5|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|1
1626762290000|2021-07-20 06:24:50|42312.8|42292.8|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|1
1626762300000|2021-07-20 06:25:00|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|11
1626762310000|2021-07-20 06:25:10|42321|42301|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|9
1626762320000|2021-07-20 06:25:20|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|0
1626762330000|2021-07-20 06:25:30|42315.3|42295.3|42304.4|42284.4|42315.3|42295.3|42304.4|42284.4|3
1626762340000|2021-07-20 06:25:40|42301.9|42281.9|42306.9|42286.9|42306.9|42286.9|42301.9|42281.9|5
1626762350000|2021-07-20 06:25:50|42304.4|42284.4|42306.9|42286.9|42306.9|42286.9|42304.4|42284.4|5
1626762370000|2021-07-20 06:26:10|42309.4|42289.4|42313.5|42293.5|42313.5|42293.5|42309.4|42289.4|5
1626762380000|2021-07-20 06:26:20|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|3
1626762400000|2021-07-20 06:26:40|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|5
1626762410000|2021-07-20 06:26:50|42324.4|42304.4|42330.1|42310.1|42330.1|42310.1|42324.4|42304.4|4
1626762420000|2021-07-20 06:27:00|42331|42311|42331.9|42311.9|42334.4|42314.4|42328.5|42308.5|5
1626762430000|2021-07-20 06:27:10|42334.4|42314.4|42330.3|42310.3|42336.9|42316.9|42330.3|42310.3|17
1626762440000|2021-07-20 06:27:20|42329.4|42309.4|42329.4|42309.4|42331.9|42311.9|42329.4|42309.4|0
1626762450000|2021-07-20 06:27:30|42331|42311|42334.4|42314.4|42336.9|42316.9|42329.4|42309.4|14
1626762460000|2021-07-20 06:27:40|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|6
1626762470000|2021-07-20 06:27:50|42329.4|42309.4|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|0
1626762480000|2021-07-20 06:28:00|42333.5|42313.5|42332.8|42312.8|42336.9|42316.9|42331.9|42311.9|12
1626762490000|2021-07-20 06:28:10|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|0
1626762500000|2021-07-20 06:28:20|42334.4|42314.4|42340.1|42320.1|42340.1|42320.1|42334.4|42314.4|10
1626762510000|2021-07-20 06:28:30|42342.6|42322.6|42339.4|42319.4|42343.5|42323.5|42339.4|42319.4|7
1626762520000|2021-07-20 06:28:40|42341|42321|42341.9|42321.9|42341.9|42321.9|42341|42321|6
1626762530000|2021-07-20 06:28:50|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|1
1626762540000|2021-07-20 06:29:00|42341.9|42321.9|42339.4|42319.4|42341.9|42321.9|42339.4|42319.4|14
1626762550000|2021-07-20 06:29:10|42341.9|42321.9|42339.4|42319.4|42341.9|42321.9|42339.4|42319.4|2
1626762560000|2021-07-20 06:29:20|42336.9|42316.9|42329.4|42309.4|42336.9|42316.9|42329.4|42309.4|4
1626762570000|2021-07-20 06:29:30|42324.4|42304.4|42324.4|42304.4|42326.9|42306.9|42324.4|42304.4|0
1626762580000|2021-07-20 06:29:40|42326.9|42306.9|42329.4|42309.4|42329.4|42309.4|42326.9|42306.9|4
1626762590000|2021-07-20 06:29:50|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|3
1626762600000|2021-07-20 06:30:00|42334.4|42314.4|42338.5|42318.5|42338.5|42318.5|42329.4|42309.4|19
1626762610000|2021-07-20 06:30:10|42341|42321|42339.4|42319.4|42341|42321|42338.5|42318.5|18
1626762620000|2021-07-20 06:30:20|42338.5|42318.5|42336|42316|42338.5|42318.5|42336|42316|3
1626762630000|2021-07-20 06:30:30|42339.4|42319.4|42336.9|42316.9|42341|42321|42336.9|42316.9|4
1626762640000|2021-07-20 06:30:40|42338.5|42318.5|42339.4|42319.4|42341|42321|42338.5|42318.5|10
1626762650000|2021-07-20 06:30:50|42341.9|42321.9|42346.9|42326.9|42346.9|42326.9|42341.9|42321.9|18
1626762660000|2021-07-20 06:31:00|42344.4|42324.4|42346.9|42326.9|42349.4|42329.4|42344.4|42324.4|2
1626762670000|2021-07-20 06:31:10|42349.4|42329.4|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|4
1626762680000|2021-07-20 06:31:20|42344.4|42324.4|42344.4|42324.4|42346.9|42326.9|42344.4|42324.4|3
1626762690000|2021-07-20 06:31:30|42346.9|42326.9|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|2
1626762700000|2021-07-20 06:31:40|42344.4|42324.4|42344.4|42324.4|42346.9|42326.9|42344.4|42324.4|16
1626762710000|2021-07-20 06:31:50|42339.4|42319.4|42337.6|42317.6|42339.4|42319.4|42337.6|42317.6|9
1626762720000|2021-07-20 06:32:00|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|42331|42311|7
1626762730000|2021-07-20 06:32:10|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|4
1626762740000|2021-07-20 06:32:20|42338.5|42318.5|42341.9|42321.9|42341.9|42321.9|42338.5|42318.5|2
1626762760000|2021-07-20 06:32:40|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|1
1626762770000|2021-07-20 06:32:50|42341.9|42321.9|42341.9|42321.9|42344.4|42324.4|42339.4|42319.4|6
1626762780000|2021-07-20 06:33:00|42343.5|42323.5|42346.9|42326.9|42346.9|42326.9|42343.5|42323.5|2
1626762790000|2021-07-20 06:33:10|42344.4|42324.4|42351|42331|42351|42331|42344.4|42324.4|8
1626762800000|2021-07-20 06:33:20|42353.5|42333.5|42351.9|42331.9|42354.4|42334.4|42351.9|42331.9|11
1626762810000|2021-07-20 06:33:30|||||||||1
1626762820000|2021-07-20 06:33:40|42351|42331|42349.4|42329.4|42351|42331|42349.4|42329.4|2
1626762830000|2021-07-20 06:33:50|42351.9|42331.9|42351.9|42331.9|42354.4|42334.4|42351|42331|2
1626762840000|2021-07-20 06:34:00|42354.4|42334.4|42352.8|42332.8|42354.4|42334.4|42352.8|42332.8|3
1626762850000|2021-07-20 06:34:10|42354.4|42334.4|42356|42336|42356|42336|42351|42331|14
1626762860000|2021-07-20 06:34:20|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|1
1626762870000|2021-07-20 06:34:30|42359.4|42339.4|42354.4|42334.4|42359.4|42339.4|42354.4|42334.4|27
1626762880000|2021-07-20 06:34:40|42353.5|42333.5|42344.4|42324.4|42353.5|42333.5|42344.4|42324.4|13
1626762890000|2021-07-20 06:34:50|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|1
1626762900000|2021-07-20 06:35:00|42349.4|42329.4|42356.9|42336.9|42356.9|42336.9|42349.4|42329.4|3
1626762910000|2021-07-20 06:35:10|42359.4|42339.4|42361.9|42341.9|42361.9|42341.9|42359.4|42339.4|8
1626762920000|2021-07-20 06:35:20|42363.5|42343.5|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|4
1626762930000|2021-07-20 06:35:30|42361|42341|42364.4|42344.4|42364.4|42344.4|42361|42341|4
1626762940000|2021-07-20 06:35:40|42363.5|42343.5|42359.4|42339.4|42363.5|42343.5|42359.4|42339.4|6
1626762950000|2021-07-20 06:35:50|42361.9|42341.9|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|1
1626762960000|2021-07-20 06:36:00|42364.4|42344.4|42361|42341|42366.9|42346.9|42361|42341|7
1626762970000|2021-07-20 06:36:10|42359.4|42339.4|42354.4|42334.4|42359.4|42339.4|42354.4|42334.4|4
1626762980000|2021-07-20 06:36:20|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|4
1626762990000|2021-07-20 06:36:30|42348.5|42328.5|42349.4|42329.4|42349.4|42329.4|42346|42326|1
1626763000000|2021-07-20 06:36:40|||||||||1
1626763010000|2021-07-20 06:36:50|42351|42331|42351|42331|42351|42331|42351|42331|1
1626763020000|2021-07-20 06:37:00|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|2
1626763030000|2021-07-20 06:37:10|42354.4|42334.4|42354.4|42334.4|42357.6|42337.6|42354.4|42334.4|1
1626763040000|2021-07-20 06:37:20|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|4
1626763050000|2021-07-20 06:37:30|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|1
1626763060000|2021-07-20 06:37:40|42348.5|42328.5|42341.9|42321.9|42348.5|42328.5|42341.9|42321.9|1
1626763070000|2021-07-20 06:37:50|||||||||1
1626763080000|2021-07-20 06:38:00|42344.4|42324.4|42339.4|42319.4|42344.4|42324.4|42339.4|42319.4|2
1626763090000|2021-07-20 06:38:10|||||||||4
1626763100000|2021-07-20 06:38:20|42338.5|42318.5|42336|42316|42338.5|42318.5|42336|42316|1
1626763110000|2021-07-20 06:38:30|||||||||1
1626763120000|2021-07-20 06:38:40|42334.4|42314.4|42324.4|42304.4|42334.4|42314.4|42324.4|42304.4|6
1626763130000|2021-07-20 06:38:50|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|7
1626763140000|2021-07-20 06:39:00|42324.4|42304.4|42324.4|42304.4|42326|42306|42324.4|42304.4|5
1626763160000|2021-07-20 06:39:20|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|2
1626763170000|2021-07-20 06:39:30|42321|42301|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|5
1626763180000|2021-07-20 06:39:40|42321.9|42301.9|42311|42291|42321.9|42301.9|42311|42291|2
1626763190000|2021-07-20 06:39:50|42311.9|42291.9|42309.4|42289.4|42311.9|42291.9|42309.4|42289.4|8
1626763200000|2021-07-20 06:40:00|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42309.4|42289.4|8
1626763210000|2021-07-20 06:40:10|42315.3|42295.3|42325.1|42305.1|42325.1|42305.1|42315.3|42295.3|1
1626763220000|2021-07-20 06:40:20|42326.9|42306.9|42331.9|42311.9|42331.9|42311.9|42326.9|42306.9|9
1626763230000|2021-07-20 06:40:30|42333.5|42313.5|42333.5|42313.5|42334.4|42314.4|42331.9|42311.9|4
1626763240000|2021-07-20 06:40:40|42334.4|42314.4|42333.5|42313.5|42334.4|42314.4|42329.4|42309.4|10
1626763250000|2021-07-20 06:40:50|42334.4|42314.4|42329.4|42309.4|42334.4|42314.4|42329.4|42309.4|2
1626763260000|2021-07-20 06:41:00|42328.5|42308.5|42331.9|42311.9|42331.9|42311.9|42328.5|42308.5|5
1626763280000|2021-07-20 06:41:20|42333.5|42313.5|42331.9|42311.9|42333.5|42313.5|42329.4|42309.4|3
1626763290000|2021-07-20 06:41:30|42332.8|42312.8|42334.4|42314.4|42334.4|42314.4|42329.4|42309.4|6
1626763300000|2021-07-20 06:41:40|42332.8|42312.8|42334.4|42314.4|42336.9|42316.9|42332.8|42312.8|3
1626763310000|2021-07-20 06:41:50|42336|42316|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|3
1626763320000|2021-07-20 06:42:00|42336|42316|42336.9|42316.9|42339.4|42319.4|42334.4|42314.4|6
1626763330000|2021-07-20 06:42:10|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|2
1626763340000|2021-07-20 06:42:20|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|5
1626763350000|2021-07-20 06:42:30|||||||||5
1626763360000|2021-07-20 06:42:40|42339.4|42319.4|42339.4|42319.4|42341.2|42321.2|42339.4|42319.4|8
1626763370000|2021-07-20 06:42:50|42337.8|42317.8|42336.9|42316.9|42339.4|42319.4|42336|42316|2
1626763380000|2021-07-20 06:43:00|42338.5|42318.5|42349.4|42329.4|42351.9|42331.9|42336.9|42316.9|17
1626763390000|2021-07-20 06:43:10|42346.9|42326.9|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|1
1626763400000|2021-07-20 06:43:20|42349.4|42329.4|42351|42331|42351|42331|42349.4|42329.4|0
1626763410000|2021-07-20 06:43:30|42349.4|42329.4|42351.9|42331.9|42351.9|42331.9|42349.4|42329.4|5
1626763420000|2021-07-20 06:43:40|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|2
1626763430000|2021-07-20 06:43:50|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42346|42326|2
1626763440000|2021-07-20 06:44:00|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|5
1626763450000|2021-07-20 06:44:10|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|0
1626763460000|2021-07-20 06:44:20|42341.9|42321.9|42341|42321|42341.9|42321.9|42338.5|42318.5|0
1626763470000|2021-07-20 06:44:30|42338.5|42318.5|42339.4|42319.4|42341.9|42321.9|42336|42316|7
1626763480000|2021-07-20 06:44:40|42341|42321|42341|42321|42341|42321|42341|42321|2
1626763490000|2021-07-20 06:44:50|42341.9|42321.9|42346.9|42326.9|42349.4|42329.4|42341.9|42321.9|6
1626763500000|2021-07-20 06:45:00|42349.4|42329.4|42364.4|42344.4|42364.4|42344.4|42349.4|42329.4|24
1626763510000|2021-07-20 06:45:10|42361|42341|42359.4|42339.4|42361.9|42341.9|42359.4|42339.4|1
1626763520000|2021-07-20 06:45:20|42357.8|42337.8|42361.9|42341.9|42364.4|42344.4|42356|42336|10
1626763530000|2021-07-20 06:45:30|42360.3|42340.3|42360.3|42340.3|42360.3|42340.3|42360.3|42340.3|2
1626763540000|2021-07-20 06:45:40|42359.4|42339.4|42351.9|42331.9|42359.4|42339.4|42351.9|42331.9|4
1626763550000|2021-07-20 06:45:50|42350.3|42330.3|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|0
1626763560000|2021-07-20 06:46:00|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|2
1626763570000|2021-07-20 06:46:10|||||||||1
1626763580000|2021-07-20 06:46:20|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|3
1626763590000|2021-07-20 06:46:30|42350.3|42330.3|42351.9|42331.9|42351.9|42331.9|42349.4|42329.4|2
1626763600000|2021-07-20 06:46:40|42356|42336|42356|42336|42356|42336|42356|42336|2
1626763610000|2021-07-20 06:46:50|42354.4|42334.4|42354.4|42334.4|42356.9|42336.9|42354.4|42334.4|0
1626763620000|2021-07-20 06:47:00|42356.9|42336.9|42356.9|42336.9|42359.4|42339.4|42354.4|42334.4|4
1626763630000|2021-07-20 06:47:10|42354.4|42334.4|42356.9|42336.9|42356.9|42336.9|42354.4|42334.4|0
1626763640000|2021-07-20 06:47:20|42355.3|42335.3|42354.4|42334.4|42355.3|42335.3|42354.4|42334.4|1
1626763650000|2021-07-20 06:47:30|42353.5|42333.5|42354.4|42334.4|42354.4|42334.4|42351.9|42331.9|2
1626763660000|2021-07-20 06:47:40|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|1
1626763670000|2021-07-20 06:47:50|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42347.8|42327.8|3
1626763680000|2021-07-20 06:48:00|||||||||2
1626763700000|2021-07-20 06:48:20|42351.9|42331.9|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|7
1626763710000|2021-07-20 06:48:30|42348.5|42328.5|42346|42326|42348.5|42328.5|42345.1|42325.1|5
1626763720000|2021-07-20 06:48:40|42343.5|42323.5|42341.9|42321.9|42344.4|42324.4|42341.9|42321.9|2
1626763730000|2021-07-20 06:48:50|42339.4|42319.4|42339.4|42319.4|42341.9|42321.9|42339.4|42319.4|0
1626763740000|2021-07-20 06:49:00|42336.9|42316.9|42327.8|42307.8|42336.9|42316.9|42327.8|42307.8|7
1626763750000|2021-07-20 06:49:10|42326.2|42306.2|42325.3|42305.3|42326.2|42306.2|42323.7|42303.7|2
1626763760000|2021-07-20 06:49:20|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|0
1626763770000|2021-07-20 06:49:30|42324.4|42304.4|42326.9|42306.9|42326.9|42306.9|42321.9|42301.9|2
1626763780000|2021-07-20 06:49:40|42324.4|42304.4|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|1
1626763790000|2021-07-20 06:49:50|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|6
1626763800000|2021-07-20 06:50:00|42317.8|42297.8|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|1
1626763820000|2021-07-20 06:50:20|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|7
1626763830000|2021-07-20 06:50:30|42323.5|42303.5|42319.4|42299.4|42323.5|42303.5|42319.4|42299.4|6
1626763840000|2021-07-20 06:50:40|42318.5|42298.5|42314.4|42294.4|42318.5|42298.5|42314.4|42294.4|1
1626763850000|2021-07-20 06:50:50|42316.9|42296.9|42314.4|42294.4|42316.9|42296.9|42311.9|42291.9|3
1626763860000|2021-07-20 06:51:00|42311.9|42291.9|42309.4|42289.4|42313.5|42293.5|42309.4|42289.4|3
1626763870000|2021-07-20 06:51:10|42311.9|42291.9|42321.9|42301.9|42321.9|42301.9|42311.9|42291.9|17
1626763880000|2021-07-20 06:51:20|42323.5|42303.5|42326.9|42306.9|42326.9|42306.9|42323.5|42303.5|8
1626763890000|2021-07-20 06:51:30|42325.3|42305.3|42326.9|42306.9|42326.9|42306.9|42325.3|42305.3|1
1626763900000|2021-07-20 06:51:40|42329.4|42309.4|42333.5|42313.5|42333.5|42313.5|42325.3|42305.3|6
1626763910000|2021-07-20 06:51:50|42336|42316|42336|42316|42336|42316|42336|42316|1
1626763920000|2021-07-20 06:52:00|42331.9|42311.9|42326.9|42306.9|42331.9|42311.9|42326.9|42306.9|5
1626763930000|2021-07-20 06:52:10|42324.4|42304.4|42324.4|42304.4|42331|42311|42324.4|42304.4|20
1626763940000|2021-07-20 06:52:20|42321.9|42301.9|42316.9|42296.9|42321.9|42301.9|42316.9|42296.9|4
1626763950000|2021-07-20 06:52:30|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|3
1626763960000|2021-07-20 06:52:40|42312.8|42292.8|42311.9|42291.9|42312.8|42292.8|42310.3|42290.3|2
1626763970000|2021-07-20 06:52:50|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1626763980000|2021-07-20 06:53:00|42308.5|42288.5|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|5
1626763990000|2021-07-20 06:53:10|42306.9|42286.9|42301.9|42281.9|42306.9|42286.9|42301.9|42281.9|5
1626764000000|2021-07-20 06:53:20|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|1
1626764010000|2021-07-20 06:53:30|42298.5|42278.5|42294.4|42274.4|42298.5|42278.5|42294.4|42274.4|4
1626764020000|2021-07-20 06:53:40|42292.8|42272.8|42291.9|42271.9|42292.8|42272.8|42291.9|42271.9|0
1626764030000|2021-07-20 06:53:50|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|1
1626764040000|2021-07-20 06:54:00|42292.8|42272.8|42294.4|42274.4|42294.4|42274.4|42286.9|42266.9|13
1626764050000|2021-07-20 06:54:10|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|10
1626764060000|2021-07-20 06:54:20|42305.3|42285.3|42309.4|42289.4|42309.4|42289.4|42305.3|42285.3|2
1626764070000|2021-07-20 06:54:30|42308.5|42288.5|42302.8|42282.8|42308.5|42288.5|42302.8|42282.8|23
1626764080000|2021-07-20 06:54:40|42304.4|42284.4|42306.9|42286.9|42306.9|42286.9|42304.4|42284.4|4
1626764090000|2021-07-20 06:54:50|42309.4|42289.4|42311.9|42291.9|42314.4|42294.4|42309.4|42289.4|6
1626764100000|2021-07-20 06:55:00|42315.1|42295.1|42321.9|42301.9|42321.9|42301.9|42315.1|42295.1|3
1626764110000|2021-07-20 06:55:10|42322.8|42302.8|42321.9|42301.9|42322.8|42302.8|42321.9|42301.9|0
1626764120000|2021-07-20 06:55:20|42323.5|42303.5|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|4
1626764130000|2021-07-20 06:55:30|42324.4|42304.4|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|3
1626764150000|2021-07-20 06:55:50|42320.3|42300.3|42319.4|42299.4|42320.3|42300.3|42316.9|42296.9|6
1626764160000|2021-07-20 06:56:00|42317.8|42297.8|42316.9|42296.9|42317.8|42297.8|42316.9|42296.9|0
1626764170000|2021-07-20 06:56:10|42315.3|42295.3|42321|42301|42321|42301|42315.3|42295.3|2
1626764180000|2021-07-20 06:56:20|42323.5|42303.5|42326.9|42306.9|42326.9|42306.9|42323.5|42303.5|16
1626764190000|2021-07-20 06:56:30|42324.4|42304.4|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|8
1626764200000|2021-07-20 06:56:40|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|5
1626764210000|2021-07-20 06:56:50|42316|42296|42304.4|42284.4|42316|42296|42304.4|42284.4|7
1626764220000|2021-07-20 06:57:00|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|5
1626764230000|2021-07-20 06:57:10|42298|42278|42294.4|42274.4|42298|42278|42294.4|42274.4|2
1626764240000|2021-07-20 06:57:20|42296.9|42276.9|42294.4|42274.4|42296.9|42276.9|42294.4|42274.4|18
1626764250000|2021-07-20 06:57:30|42296.9|42276.9|42299.4|42279.4|42299.4|42279.4|42296.9|42276.9|9
1626764270000|2021-07-20 06:57:50|42300.3|42280.3|42303.5|42283.5|42303.5|42283.5|42300.3|42280.3|2
1626764280000|2021-07-20 06:58:00|42301.9|42281.9|42311.9|42291.9|42311.9|42291.9|42301.9|42281.9|9
1626764290000|2021-07-20 06:58:10|42313.5|42293.5|42314.4|42294.4|42314.4|42294.4|42313.5|42293.5|2
1626764300000|2021-07-20 06:58:20|42316|42296|42319.4|42299.4|42321.9|42301.9|42316|42296|4
1626764310000|2021-07-20 06:58:30|42320.3|42300.3|42321.9|42301.9|42321.9|42301.9|42320.3|42300.3|1
1626764330000|2021-07-20 06:58:50|42323.5|42303.5|42321.9|42301.9|42323.5|42303.5|42321.9|42301.9|0
1626764340000|2021-07-20 06:59:00|42320.3|42300.3|42321.9|42301.9|42321.9|42301.9|42319.4|42299.4|2
1626764350000|2021-07-20 06:59:10|||||||||3
1626764360000|2021-07-20 06:59:20|42320.3|42300.3|42321.9|42301.9|42321.9|42301.9|42319.4|42299.4|0
1626764370000|2021-07-20 06:59:30|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|5
1626764380000|2021-07-20 06:59:40|42325.3|42305.3|42324.4|42304.4|42326.9|42306.9|42324.4|42304.4|5
1626764390000|2021-07-20 06:59:50|42319.4|42299.4|42321.9|42301.9|42321.9|42301.9|42316.9|42296.9|10
1626764400000|2021-07-20 07:00:00|42326|42306|42324.4|42304.4|42326.9|42306.9|42321.9|42301.9|46
1626764410000|2021-07-20 07:00:10|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42315.3|42295.3|19
1626764420000|2021-07-20 07:00:20|42323.5|42303.5|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|5
1626764430000|2021-07-20 07:00:30|42323.5|42303.5|42301.9|42281.9|42324.4|42304.4|42301.9|42281.9|8
1626764440000|2021-07-20 07:00:40|42304.4|42284.4|42321.9|42301.9|42321.9|42301.9|42304.4|42284.4|10
1626764450000|2021-07-20 07:00:50|42324.4|42304.4|42321.9|42301.9|42324.4|42304.4|42319.4|42299.4|2
1626764460000|2021-07-20 07:01:00|42319.4|42299.4|42333.5|42313.5|42333.5|42313.5|42316.9|42296.9|6
1626764470000|2021-07-20 07:01:10|42334.4|42314.4|42356.9|42336.9|42356.9|42336.9|42334.4|42314.4|12
1626764480000|2021-07-20 07:01:20|42359.4|42339.4|42366.9|42346.9|42366.9|42346.9|42359.4|42339.4|28
1626764490000|2021-07-20 07:01:30|42371.9|42351.9|42366.9|42346.9|42371.9|42351.9|42366.9|42346.9|15
1626764500000|2021-07-20 07:01:40|42346.9|42326.9|42351.9|42331.9|42351.9|42331.9|42346.9|42326.9|11
1626764510000|2021-07-20 07:01:50|42355.1|42335.1|42339.4|42319.4|42361.9|42341.9|42339.4|42319.4|12
1626764520000|2021-07-20 07:02:00|42341.9|42321.9|42331.9|42311.9|42341.9|42321.9|42331.9|42311.9|6
1626764530000|2021-07-20 07:02:10|42330.3|42310.3|42331.9|42311.9|42331.9|42311.9|42330.3|42310.3|3
1626764540000|2021-07-20 07:02:20|||||||||1
1626764550000|2021-07-20 07:02:30|42332.8|42312.8|42344.4|42324.4|42344.4|42324.4|42332.8|42312.8|3
1626764560000|2021-07-20 07:02:40|42348.5|42328.5|42346.9|42326.9|42349.4|42329.4|42333.5|42313.5|9
1626764570000|2021-07-20 07:02:50|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42349.4|42329.4|3
1626764580000|2021-07-20 07:03:00|42349.4|42329.4|42331.9|42311.9|42349.4|42329.4|42327.8|42307.8|4
1626764590000|2021-07-20 07:03:10|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|3
1626764600000|2021-07-20 07:03:20|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|9
1626764610000|2021-07-20 07:03:30|42348.5|42328.5|42364.4|42344.4|42364.4|42344.4|42348.5|42328.5|5
1626764620000|2021-07-20 07:03:40|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|6
1626764630000|2021-07-20 07:03:50|42374.4|42354.4|42374.4|42354.4|42376.9|42356.9|42374.4|42354.4|6
1626764640000|2021-07-20 07:04:00|42371.9|42351.9|42356.9|42336.9|42371.9|42351.9|42356|42336|10
1626764650000|2021-07-20 07:04:10|42355.3|42335.3|42366.9|42346.9|42366.9|42346.9|42355.3|42335.3|7
1626764660000|2021-07-20 07:04:20|42366|42346|42351.9|42331.9|42366|42346|42350.3|42330.3|12
1626764670000|2021-07-20 07:04:30|42353.5|42333.5|42366|42346|42366|42346|42353.5|42333.5|10
1626764680000|2021-07-20 07:04:40|42366.9|42346.9|42364.4|42344.4|42366.9|42346.9|42363.5|42343.5|5
1626764690000|2021-07-20 07:04:50|42361.9|42341.9|42356.9|42336.9|42361.9|42341.9|42356.9|42336.9|1
1626764700000|2021-07-20 07:05:00|42355.3|42335.3|42351.9|42331.9|42356.9|42336.9|42351.9|42331.9|3
1626764710000|2021-07-20 07:05:10|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|42351.9|42331.9|0
1626764720000|2021-07-20 07:05:20|42356|42336|42356.9|42336.9|42356.9|42336.9|42356|42336|0
1626764730000|2021-07-20 07:05:30|42354.4|42334.4|42339.4|42319.4|42354.4|42334.4|42339.4|42319.4|14
1626764740000|2021-07-20 07:05:40|42340.3|42320.3|42351.9|42331.9|42351.9|42331.9|42340.3|42320.3|6
1626764750000|2021-07-20 07:05:50|42349.4|42329.4|42352.6|42332.6|42352.6|42332.6|42344.4|42324.4|10
1626764760000|2021-07-20 07:06:00|42353.5|42333.5|42361.9|42341.9|42361.9|42341.9|42353.5|42333.5|1
1626764770000|2021-07-20 07:06:10|42363.5|42343.5|42366|42346|42366|42346|42361.9|42341.9|6
1626764780000|2021-07-20 07:06:20|42367.6|42347.6|42371.9|42351.9|42371.9|42351.9|42367.6|42347.6|1
1626764790000|2021-07-20 07:06:30|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|4
1626764800000|2021-07-20 07:06:40|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|6
1626764810000|2021-07-20 07:06:50|42367.8|42347.8|42366.9|42346.9|42367.8|42347.8|42366.9|42346.9|1
1626764820000|2021-07-20 07:07:00|42362.8|42342.8|42364.4|42344.4|42366.9|42346.9|42362.8|42342.8|9
1626764830000|2021-07-20 07:07:10|42366.9|42346.9|42371.9|42351.9|42371.9|42351.9|42366.9|42346.9|2
1626764840000|2021-07-20 07:07:20|42374.4|42354.4|42382.8|42362.8|42386.9|42366.9|42374.4|42354.4|22
1626764850000|2021-07-20 07:07:30|42381.9|42361.9|42381.9|42361.9|42386.9|42366.9|42378.7|42358.7|16
1626764860000|2021-07-20 07:07:40|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|7
1626764870000|2021-07-20 07:07:50|42377.8|42357.8|42381.9|42361.9|42381.9|42361.9|42377.8|42357.8|2
1626764880000|2021-07-20 07:08:00|42377.8|42357.8|42377.8|42357.8|42381.9|42361.9|42377.8|42357.8|15
1626764890000|2021-07-20 07:08:10|42376|42356|42374.4|42354.4|42376|42356|42371.9|42351.9|4
1626764900000|2021-07-20 07:08:20|42376.9|42356.9|42376.9|42356.9|42377.8|42357.8|42376.9|42356.9|4
1626764910000|2021-07-20 07:08:30|42377.8|42357.8|42384.4|42364.4|42384.4|42364.4|42377.8|42357.8|9
1626764920000|2021-07-20 07:08:40|42381.9|42361.9|42379.4|42359.4|42381.9|42361.9|42379.4|42359.4|1
1626764930000|2021-07-20 07:08:50|42376.9|42356.9|42379.4|42359.4|42379.4|42359.4|42376.9|42356.9|7
1626764940000|2021-07-20 07:09:00|42376.9|42356.9|42372.8|42352.8|42376.9|42356.9|42371.9|42351.9|13
1626764950000|2021-07-20 07:09:10|42371.9|42351.9|42371.9|42351.9|42374.4|42354.4|42371.9|42351.9|4
1626764960000|2021-07-20 07:09:20|42373.5|42353.5|42379.4|42359.4|42379.4|42359.4|42373.5|42353.5|4
1626764970000|2021-07-20 07:09:30|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|42379.4|42359.4|9
1626764980000|2021-07-20 07:09:40|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|1
1626765000000|2021-07-20 07:10:00|42377.8|42357.8|42376.9|42356.9|42377.8|42357.8|42376.9|42356.9|4
1626765010000|2021-07-20 07:10:10|42375.3|42355.3|42386.9|42366.9|42389.4|42369.4|42375.3|42355.3|6
1626765020000|2021-07-20 07:10:20|42389.4|42369.4|42404.4|42384.4|42406.9|42386.9|42386.9|42366.9|41
1626765030000|2021-07-20 07:10:30|42406.9|42386.9|42403.5|42383.5|42408.5|42388.5|42403.5|42383.5|19
1626765040000|2021-07-20 07:10:40|42404.4|42384.4|42401.9|42381.9|42404.4|42384.4|42401.9|42381.9|7
1626765050000|2021-07-20 07:10:50|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|2
1626765060000|2021-07-20 07:11:00|42399.4|42379.4|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|8
1626765070000|2021-07-20 07:11:10|42404.4|42384.4|42411.9|42391.9|42411.9|42391.9|42404.4|42384.4|8
1626765080000|2021-07-20 07:11:20|42408.5|42388.5|42411.9|42391.9|42411.9|42391.9|42408.5|42388.5|6
1626765090000|2021-07-20 07:11:30|42413.5|42393.5|42426.9|42406.9|42429.4|42409.4|42413.5|42393.5|16
1626765100000|2021-07-20 07:11:40|42429.4|42409.4|42431.9|42411.9|42431.9|42411.9|42424.4|42404.4|10
1626765110000|2021-07-20 07:11:50|42434.4|42414.4|42436.9|42416.9|42441.9|42421.9|42434.4|42414.4|23
1626765120000|2021-07-20 07:12:00|42439.4|42419.4|42439.4|42419.4|42441.9|42421.9|42439.4|42419.4|14
1626765130000|2021-07-20 07:12:10|42440.3|42420.3|42453.5|42433.5|42456.9|42436.9|42440.3|42420.3|38
1626765140000|2021-07-20 07:12:20|42452.6|42432.6|42453.5|42433.5|42453.5|42433.5|42451|42431|11
1626765150000|2021-07-20 07:12:30|42451|42431|42451|42431|42451|42431|42451|42431|11
1626765160000|2021-07-20 07:12:40|42454.4|42434.4|42448.5|42428.5|42454.4|42434.4|42448.5|42428.5|11
1626765170000|2021-07-20 07:12:50|42450.1|42430.1|42446.9|42426.9|42451.9|42431.9|42446.9|42426.9|10
1626765180000|2021-07-20 07:13:00|42444.4|42424.4|42445.3|42425.3|42451.9|42431.9|42444.4|42424.4|19
1626765190000|2021-07-20 07:13:10|42446.9|42426.9|42451.9|42431.9|42451.9|42431.9|42446.9|42426.9|11
1626765200000|2021-07-20 07:13:20|42449.4|42429.4|42446.9|42426.9|42449.4|42429.4|42446.9|42426.9|5
1626765210000|2021-07-20 07:13:30|42444.4|42424.4|42439.4|42419.4|42444.4|42424.4|42439.4|42419.4|8
1626765220000|2021-07-20 07:13:40|42440.3|42420.3|42436.9|42416.9|42441.9|42421.9|42436.9|42416.9|2
1626765230000|2021-07-20 07:13:50|42430.3|42410.3|42427.8|42407.8|42430.3|42410.3|42427.8|42407.8|6
1626765240000|2021-07-20 07:14:00|42426.2|42406.2|42426.9|42406.9|42426.9|42406.9|42421.9|42401.9|12
1626765250000|2021-07-20 07:14:10|42429.4|42409.4|42427.8|42407.8|42429.4|42409.4|42426.9|42406.9|6
1626765260000|2021-07-20 07:14:20|42431.9|42411.9|42426.9|42406.9|42431.9|42411.9|42426.9|42406.9|1
1626765270000|2021-07-20 07:14:30|42429.4|42409.4|42424.4|42404.4|42429.4|42409.4|42424.4|42404.4|6
1626765280000|2021-07-20 07:14:40|42421.9|42401.9|42418.7|42398.7|42421.9|42401.9|42418.7|42398.7|10
1626765290000|2021-07-20 07:14:50|42418.5|42398.5|42416.9|42396.9|42419.4|42399.4|42416.9|42396.9|1
1626765300000|2021-07-20 07:15:00|42418.5|42398.5|42421.9|42401.9|42424.4|42404.4|42418.5|42398.5|1
1626765310000|2021-07-20 07:15:10|42426.9|42406.9|42421.9|42401.9|42426.9|42406.9|42421.9|42401.9|1
1626765320000|2021-07-20 07:15:20|42420.3|42400.3|42417.8|42397.8|42421.9|42401.9|42417.8|42397.8|6
1626765330000|2021-07-20 07:15:30|42414.4|42394.4|42409.4|42389.4|42414.4|42394.4|42407.8|42387.8|13
1626765340000|2021-07-20 07:15:40|42411.9|42391.9|42409.4|42389.4|42411.9|42391.9|42406.9|42386.9|1
1626765350000|2021-07-20 07:15:50|42411.9|42391.9|42421.9|42401.9|42421.9|42401.9|42411.9|42391.9|5
1626765360000|2021-07-20 07:16:00|42423.5|42403.5|42424.4|42404.4|42424.4|42404.4|42421.9|42401.9|4
1626765370000|2021-07-20 07:16:10|42421.9|42401.9|42419.4|42399.4|42421.9|42401.9|42417.8|42397.8|4
1626765380000|2021-07-20 07:16:20|42420.3|42400.3|42419.4|42399.4|42420.3|42400.3|42419.4|42399.4|1
1626765390000|2021-07-20 07:16:30|42417.8|42397.8|42414.4|42394.4|42417.8|42397.8|42414.4|42394.4|15
1626765400000|2021-07-20 07:16:40|42411.9|42391.9|42407.8|42387.8|42411.9|42391.9|42407.8|42387.8|3
1626765410000|2021-07-20 07:16:50|42409.4|42389.4|42409.4|42389.4|42411.9|42391.9|42409.4|42389.4|2
1626765420000|2021-07-20 07:17:00|42407.8|42387.8|42409.4|42389.4|42409.4|42389.4|42406.9|42386.9|4
1626765430000|2021-07-20 07:17:10|||||||||4
1626765440000|2021-07-20 07:17:20|42406.9|42386.9|42409.4|42389.4|42411.9|42391.9|42406.9|42386.9|3
1626765450000|2021-07-20 07:17:30|42413.5|42393.5|42416|42396|42416|42396|42413.5|42393.5|3
1626765460000|2021-07-20 07:17:40|42418.5|42398.5|42414.4|42394.4|42418.5|42398.5|42414.4|42394.4|0
1626765470000|2021-07-20 07:17:50|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|42412.8|42392.8|2
1626765480000|2021-07-20 07:18:00|42411.9|42391.9|42406.9|42386.9|42411.9|42391.9|42404.4|42384.4|25
1626765490000|2021-07-20 07:18:10|42408.5|42388.5|42406.9|42386.9|42409.4|42389.4|42406.9|42386.9|3
1626765500000|2021-07-20 07:18:20|42409.4|42389.4|42406.9|42386.9|42409.4|42389.4|42406.9|42386.9|1
1626765510000|2021-07-20 07:18:30|42404.4|42384.4|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|1
1626765520000|2021-07-20 07:18:40|42399.4|42379.4|42396.9|42376.9|42399.4|42379.4|42394.4|42374.4|23
1626765530000|2021-07-20 07:18:50|42398.5|42378.5|42399.4|42379.4|42399.4|42379.4|42398.5|42378.5|0
1626765540000|2021-07-20 07:19:00|42397.8|42377.8|42396.9|42376.9|42399.4|42379.4|42394.4|42374.4|9
1626765560000|2021-07-20 07:19:20|42398.5|42378.5|42396|42376|42399.4|42379.4|42396|42376|1
1626765570000|2021-07-20 07:19:30|42394.4|42374.4|42393.5|42373.5|42397.6|42377.6|42390.3|42370.3|22
1626765580000|2021-07-20 07:19:40|42389.4|42369.4|42389.4|42369.4|42391.9|42371.9|42389.4|42369.4|8
1626765590000|2021-07-20 07:19:50|42387.8|42367.8|42386.9|42366.9|42389.4|42369.4|42386.9|42366.9|4
1626765600000|2021-07-20 07:20:00|42389.4|42369.4|42399.4|42379.4|42399.4|42379.4|42389.4|42369.4|6
1626765610000|2021-07-20 07:20:10|42396.9|42376.9|42391.9|42371.9|42396.9|42376.9|42391.9|42371.9|1
1626765620000|2021-07-20 07:20:20|42391|42371|42384.4|42364.4|42391|42371|42384.4|42364.4|1
1626765630000|2021-07-20 07:20:30|42386.9|42366.9|42384.4|42364.4|42386.9|42366.9|42384.4|42364.4|2
1626765640000|2021-07-20 07:20:40|42386.9|42366.9|42394.4|42374.4|42394.4|42374.4|42386.9|42366.9|8
1626765650000|2021-07-20 07:20:50|||||||||1
1626765660000|2021-07-20 07:21:00|42391.9|42371.9|42389.4|42369.4|42391.9|42371.9|42389.4|42369.4|7
1626765670000|2021-07-20 07:21:10|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|7
1626765680000|2021-07-20 07:21:20|||||||||7
1626765690000|2021-07-20 07:21:30|42389.4|42369.4|42391.9|42371.9|42391.9|42371.9|42389.4|42369.4|6
1626765700000|2021-07-20 07:21:40|42394.4|42374.4|42389.4|42369.4|42394.4|42374.4|42389.4|42369.4|2
1626765710000|2021-07-20 07:21:50|||||||||1
1626765720000|2021-07-20 07:22:00|42386.9|42366.9|42389.4|42369.4|42389.4|42369.4|42386.9|42366.9|3
1626765730000|2021-07-20 07:22:10|42386.9|42366.9|42393.5|42373.5|42393.5|42373.5|42386.9|42366.9|1
1626765740000|2021-07-20 07:22:20|42395.1|42375.1|42398.5|42378.5|42398.5|42378.5|42395.1|42375.1|6
1626765750000|2021-07-20 07:22:30|42401|42381|42401|42381|42401|42381|42401|42381|1
1626765760000|2021-07-20 07:22:40|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|3
1626765770000|2021-07-20 07:22:50|42403.5|42383.5|42399.4|42379.4|42403.5|42383.5|42399.4|42379.4|2
1626765780000|2021-07-20 07:23:00|42395.3|42375.3|42394.4|42374.4|42395.3|42375.3|42394.4|42374.4|5
1626765790000|2021-07-20 07:23:10|42391.9|42371.9|42389.4|42369.4|42394.4|42374.4|42389.4|42369.4|3
1626765800000|2021-07-20 07:23:20|42391.9|42371.9|42389.4|42369.4|42391.9|42371.9|42389.4|42369.4|0
1626765810000|2021-07-20 07:23:30|42386.9|42366.9|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|0
1626765830000|2021-07-20 07:23:50|42386.9|42366.9|42384.4|42364.4|42386.9|42366.9|42384.4|42364.4|2
1626765840000|2021-07-20 07:24:00|42381.9|42361.9|42381.9|42361.9|42386.9|42366.9|42380.3|42360.3|12
1626765850000|2021-07-20 07:24:10|42379.4|42359.4|42376.9|42356.9|42379.4|42359.4|42376.9|42356.9|4
1626765860000|2021-07-20 07:24:20|42378.5|42358.5|42379.4|42359.4|42379.4|42359.4|42376.9|42356.9|4
1626765870000|2021-07-20 07:24:30|42377.8|42357.8|42366.9|42346.9|42377.8|42357.8|42364.4|42344.4|22
1626765880000|2021-07-20 07:24:40|42369.4|42349.4|42364.4|42344.4|42369.4|42349.4|42364.4|42344.4|3
1626765890000|2021-07-20 07:24:50|42361.9|42341.9|42359.4|42339.4|42364.4|42344.4|42359.4|42339.4|5
1626765900000|2021-07-20 07:25:00|42361|42341|42359.4|42339.4|42361|42341|42354.4|42334.4|10
1626765910000|2021-07-20 07:25:10|42361.9|42341.9|42359.4|42339.4|42361.9|42341.9|42356.9|42336.9|10
1626765920000|2021-07-20 07:25:20|42358.5|42338.5|42366.9|42346.9|42366.9|42346.9|42358.5|42338.5|3
1626765930000|2021-07-20 07:25:30|42365.3|42345.3|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|1
1626765940000|2021-07-20 07:25:40|42361.9|42341.9|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|5
1626765950000|2021-07-20 07:25:50|42364.4|42344.4|42363.5|42343.5|42364.4|42344.4|42361.9|42341.9|5
1626765960000|2021-07-20 07:26:00|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|21
1626765970000|2021-07-20 07:26:10|||||||||2
1626765980000|2021-07-20 07:26:20|42363.5|42343.5|42363.5|42343.5|42364.4|42344.4|42363.5|42343.5|2
1626765990000|2021-07-20 07:26:30|42359.4|42339.4|42362.8|42342.8|42362.8|42342.8|42359.4|42339.4|6
1626766000000|2021-07-20 07:26:40|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|0
1626766010000|2021-07-20 07:26:50|42363.5|42343.5|42361.9|42341.9|42363.5|42343.5|42361.9|42341.9|5
1626766020000|2021-07-20 07:27:00|42361|42341|42350.3|42330.3|42361.9|42341.9|42350.3|42330.3|8
1626766030000|2021-07-20 07:27:10|42351.9|42331.9|42339.4|42319.4|42352.8|42332.8|42339.4|42319.4|23
1626766040000|2021-07-20 07:27:20|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|42336|42316|1
1626766050000|2021-07-20 07:27:30|42338.5|42318.5|42339.4|42319.4|42344.4|42324.4|42338.5|42318.5|10
1626766060000|2021-07-20 07:27:40|42341.9|42321.9|42344.4|42324.4|42351.9|42331.9|42341.9|42321.9|14
1626766070000|2021-07-20 07:27:50|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|7
1626766080000|2021-07-20 07:28:00|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|8
1626766090000|2021-07-20 07:28:10|42354.4|42334.4|42361.9|42341.9|42364.4|42344.4|42354.4|42334.4|5
1626766100000|2021-07-20 07:28:20|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|0
1626766110000|2021-07-20 07:28:30|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|0
1626766120000|2021-07-20 07:28:40|42369.4|42349.4|42371.9|42351.9|42374.4|42354.4|42369.4|42349.4|4
1626766130000|2021-07-20 07:28:50|42373.5|42353.5|42374.4|42354.4|42374.4|42354.4|42373.5|42353.5|4
1626766140000|2021-07-20 07:29:00|42376|42356|42372.8|42352.8|42376.9|42356.9|42372.8|42352.8|5
1626766150000|2021-07-20 07:29:10|||||||||3
1626766160000|2021-07-20 07:29:20|42370.3|42350.3|42371.9|42351.9|42371.9|42351.9|42366.9|42346.9|0
1626766190000|2021-07-20 07:29:50|42374.4|42354.4|42386.9|42366.9|42386.9|42366.9|42374.4|42354.4|5
1626766200000|2021-07-20 07:30:00|42389.4|42369.4|42394.4|42374.4|42394.4|42374.4|42389.4|42369.4|8
1626766210000|2021-07-20 07:30:10|||||||||2
1626766220000|2021-07-20 07:30:20|42396.9|42376.9|42401.9|42381.9|42401.9|42381.9|42394.4|42374.4|7
1626766230000|2021-07-20 07:30:30|||||||||2
1626766240000|2021-07-20 07:30:40|42404.4|42384.4|42381.9|42361.9|42404.4|42384.4|42381.9|42361.9|16
1626766250000|2021-07-20 07:30:50|42380.3|42360.3|42377.8|42357.8|42380.3|42360.3|42377.8|42357.8|1
1626766260000|2021-07-20 07:31:00|42381.9|42361.9|42376.9|42356.9|42383.5|42363.5|42369.4|42349.4|17
1626766270000|2021-07-20 07:31:10|42379.4|42359.4|42389.4|42369.4|42389.4|42369.4|42376.9|42356.9|4
1626766280000|2021-07-20 07:31:20|42394.4|42374.4|42396.9|42376.9|42396.9|42376.9|42391.9|42371.9|0
1626766290000|2021-07-20 07:31:30|42399.4|42379.4|42406|42386|42406|42386|42399.4|42379.4|5
1626766300000|2021-07-20 07:31:40|42401.9|42381.9|42409.4|42389.4|42409.4|42389.4|42401.9|42381.9|5
1626766310000|2021-07-20 07:31:50|42406.2|42386.2|42404.4|42384.4|42409.4|42389.4|42404.4|42384.4|3
1626766320000|2021-07-20 07:32:00|42406|42386|42404.4|42384.4|42406|42386|42401.9|42381.9|4
1626766330000|2021-07-20 07:32:10|42406|42386|42414.4|42394.4|42416|42396|42406|42386|24
1626766340000|2021-07-20 07:32:20|42424.4|42404.4|42429.4|42409.4|42431.9|42411.9|42424.4|42404.4|26
1626766350000|2021-07-20 07:32:30|42427.8|42407.8|42425.3|42405.3|42427.8|42407.8|42424.4|42404.4|7
1626766360000|2021-07-20 07:32:40|42427.8|42407.8|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|4
1626766370000|2021-07-20 07:32:50|42428.5|42408.5|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|5
1626766380000|2021-07-20 07:33:00|42425.3|42405.3|42421.9|42401.9|42425.3|42405.3|42414.4|42394.4|12
1626766390000|2021-07-20 07:33:10|42423.5|42403.5|42416.9|42396.9|42423.5|42403.5|42416.9|42396.9|4
1626766400000|2021-07-20 07:33:20|42418.5|42398.5|42421.9|42401.9|42421.9|42401.9|42418.5|42398.5|4
1626766410000|2021-07-20 07:33:30|42423.5|42403.5|42426.9|42406.9|42426.9|42406.9|42423.5|42403.5|2
1626766420000|2021-07-20 07:33:40|42428.5|42408.5|42429.4|42409.4|42429.4|42409.4|42428.5|42408.5|0
1626766430000|2021-07-20 07:33:50|42426.9|42406.9|42429.4|42409.4|42431.9|42411.9|42426.9|42406.9|8
1626766440000|2021-07-20 07:34:00|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|7
1626766450000|2021-07-20 07:34:10|42429.4|42409.4|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|0
1626766460000|2021-07-20 07:34:20|42426.9|42406.9|42421.9|42401.9|42426.9|42406.9|42421.9|42401.9|1
1626766470000|2021-07-20 07:34:30|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|0
1626766480000|2021-07-20 07:34:40|42426.9|42406.9|42421.9|42401.9|42426.9|42406.9|42421.9|42401.9|2
1626766490000|2021-07-20 07:34:50|42426|42406|42424.4|42404.4|42426.9|42406.9|42422.8|42402.8|8
1626766500000|2021-07-20 07:35:00|42421.9|42401.9|42424.4|42404.4|42424.4|42404.4|42421.9|42401.9|2
1626766510000|2021-07-20 07:35:10|42425.3|42405.3|42434.4|42414.4|42434.4|42414.4|42425.3|42405.3|10
1626766520000|2021-07-20 07:35:20|42436|42416|42431.9|42411.9|42436|42416|42431.9|42411.9|3
1626766530000|2021-07-20 07:35:30|||||||||2
1626766540000|2021-07-20 07:35:40|42433.5|42413.5|42431.9|42411.9|42436.9|42416.9|42431.9|42411.9|3
1626766550000|2021-07-20 07:35:50|42429.4|42409.4|42431.9|42411.9|42431.9|42411.9|42429.4|42409.4|5
1626766560000|2021-07-20 07:36:00|42431|42411|42431.9|42411.9|42431.9|42411.9|42431|42411|4
1626766570000|2021-07-20 07:36:10|42430.3|42410.3|42416.9|42396.9|42431.9|42411.9|42416.9|42396.9|6
1626766580000|2021-07-20 07:36:20|42411.9|42391.9|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|0
1626766590000|2021-07-20 07:36:30|||||||||1
1626766600000|2021-07-20 07:36:40|42414.4|42394.4|42411.9|42391.9|42414.4|42394.4|42409.4|42389.4|4
1626766610000|2021-07-20 07:36:50|42414.4|42394.4|42416.9|42396.9|42416.9|42396.9|42414.4|42394.4|4
1626766620000|2021-07-20 07:37:00|42414.4|42394.4|42401.9|42381.9|42414.4|42394.4|42401.9|42381.9|7
1626766630000|2021-07-20 07:37:10|42403.5|42383.5|42404.4|42384.4|42406.9|42386.9|42402.8|42382.8|2
1626766640000|2021-07-20 07:37:20|42406.9|42386.9|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|5
1626766650000|2021-07-20 07:37:30|42406.9|42386.9|42409.4|42389.4|42409.4|42389.4|42406.2|42386.2|3
1626766660000|2021-07-20 07:37:40|42406.9|42386.9|42401.9|42381.9|42406.9|42386.9|42400.3|42380.3|16
1626766670000|2021-07-20 07:37:50|42404.4|42384.4|42406.9|42386.9|42406.9|42386.9|42404.4|42384.4|1
1626766690000|2021-07-20 07:38:10|42411|42391|42411.9|42391.9|42411.9|42391.9|42411|42391|4
1626766700000|2021-07-20 07:38:20|42416.9|42396.9|42419.4|42399.4|42419.4|42399.4|42416.9|42396.9|0
1626766710000|2021-07-20 07:38:30|42421.9|42401.9|42421.9|42401.9|42424.4|42404.4|42419.4|42399.4|3
1626766720000|2021-07-20 07:38:40|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|2
1626766730000|2021-07-20 07:38:50|42417.8|42397.8|42416.9|42396.9|42417.8|42397.8|42416.9|42396.9|0
1626766740000|2021-07-20 07:39:00|42418.5|42398.5|42416.9|42396.9|42421.9|42401.9|42416.9|42396.9|3
1626766750000|2021-07-20 07:39:10|42419.4|42399.4|42411|42391|42419.4|42399.4|42411|42391|3
1626766770000|2021-07-20 07:39:30|42411.9|42391.9|42406.9|42386.9|42411.9|42391.9|42406.9|42386.9|2
1626766780000|2021-07-20 07:39:40|42404.4|42384.4|42407.8|42387.8|42407.8|42387.8|42404.4|42384.4|5
1626766790000|2021-07-20 07:39:50|42411.9|42391.9|42409.4|42389.4|42411.9|42391.9|42409.4|42389.4|3
1626766800000|2021-07-20 07:40:00|42406.9|42386.9|42409.4|42389.4|42410.3|42390.3|42401.9|42381.9|10
1626766810000|2021-07-20 07:40:10|42411|42391|42409.4|42389.4|42411.9|42391.9|42409.4|42389.4|2
1626766820000|2021-07-20 07:40:20|42406.9|42386.9|42401.9|42381.9|42406.9|42386.9|42401.9|42381.9|1
1626766830000|2021-07-20 07:40:30|42399.4|42379.4|42389.4|42369.4|42399.4|42379.4|42389.4|42369.4|11
1626766840000|2021-07-20 07:40:40|42386.9|42366.9|42374.4|42354.4|42386.9|42366.9|42374.4|42354.4|10
1626766850000|2021-07-20 07:40:50|42371.9|42351.9|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|7
1626766860000|2021-07-20 07:41:00|42363.5|42343.5|42358.5|42338.5|42363.5|42343.5|42356.9|42336.9|12
1626766870000|2021-07-20 07:41:10|42356.9|42336.9|42351.9|42331.9|42356.9|42336.9|42350.1|42330.1|7
1626766880000|2021-07-20 07:41:20|42353.5|42333.5|42351.9|42331.9|42358.5|42338.5|42351.9|42331.9|10
1626766890000|2021-07-20 07:41:30|42349.4|42329.4|42354.4|42334.4|42354.4|42334.4|42349.4|42329.4|4
1626766900000|2021-07-20 07:41:40|42356|42336|42358.5|42338.5|42358.5|42338.5|42354.4|42334.4|5
1626766910000|2021-07-20 07:41:50|42356.9|42336.9|42351.9|42331.9|42356.9|42336.9|42351.9|42331.9|7
1626766920000|2021-07-20 07:42:00|42350.3|42330.3|42366.9|42346.9|42366.9|42346.9|42350.3|42330.3|8
1626766930000|2021-07-20 07:42:10|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42359.4|42339.4|2
1626766940000|2021-07-20 07:42:20|42358.5|42338.5|42356.9|42336.9|42358.5|42338.5|42356.9|42336.9|1
1626766950000|2021-07-20 07:42:30|42359.4|42339.4|42361.9|42341.9|42361.9|42341.9|42359.4|42339.4|1
1626766960000|2021-07-20 07:42:40|42364.4|42344.4|42364.4|42344.4|42365.3|42345.3|42364.4|42344.4|2
1626766970000|2021-07-20 07:42:50|42363.5|42343.5|42359.4|42339.4|42363.5|42343.5|42358.5|42338.5|2
1626766980000|2021-07-20 07:43:00|42360.3|42340.3|42366.9|42346.9|42366.9|42346.9|42360.3|42340.3|6
1626766990000|2021-07-20 07:43:10|42369.4|42349.4|42374.4|42354.4|42374.4|42354.4|42369.4|42349.4|2
1626767000000|2021-07-20 07:43:20|42376.9|42356.9|42376.9|42356.9|42381.9|42361.9|42376.9|42356.9|5
1626767010000|2021-07-20 07:43:30|42379.4|42359.4|42381.9|42361.9|42381.9|42361.9|42376.9|42356.9|0
1626767020000|2021-07-20 07:43:40|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|0
1626767030000|2021-07-20 07:43:50|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|42379.4|42359.4|1
1626767040000|2021-07-20 07:44:00|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|2
1626767050000|2021-07-20 07:44:10|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|0
1626767060000|2021-07-20 07:44:20|42379.4|42359.4|42366.9|42346.9|42379.4|42359.4|42366.9|42346.9|10
1626767070000|2021-07-20 07:44:30|42363.5|42343.5|42364.4|42344.4|42364.4|42344.4|42361.9|42341.9|2
1626767080000|2021-07-20 07:44:40|||||||||5
1626767090000|2021-07-20 07:44:50|42361.9|42341.9|42369.4|42349.4|42369.4|42349.4|42361.9|42341.9|5
1626767100000|2021-07-20 07:45:00|42374.4|42354.4|42376.9|42356.9|42379.4|42359.4|42374.4|42354.4|6
1626767110000|2021-07-20 07:45:10|42379.4|42359.4|42369.4|42349.4|42379.4|42359.4|42369.4|42349.4|5
1626767120000|2021-07-20 07:45:20|42367.8|42347.8|42364.4|42344.4|42367.8|42347.8|42364.4|42344.4|3
1626767130000|2021-07-20 07:45:30|42369.4|42349.4|42384.4|42364.4|42384.4|42364.4|42369.4|42349.4|8
1626767140000|2021-07-20 07:45:40|42386.2|42366.2|42386.9|42366.9|42391.9|42371.9|42386.2|42366.2|6
1626767150000|2021-07-20 07:45:50|42389.4|42369.4|42381.9|42361.9|42389.4|42369.4|42381.9|42361.9|2
1626767160000|2021-07-20 07:46:00|42384.4|42364.4|42389.4|42369.4|42389.4|42369.4|42384.4|42364.4|1
1626767170000|2021-07-20 07:46:10|42391.9|42371.9|42396.9|42376.9|42399.4|42379.4|42391.9|42371.9|7
1626767180000|2021-07-20 07:46:20|42398.5|42378.5|42404.4|42384.4|42404.4|42384.4|42398.5|42378.5|2
1626767200000|2021-07-20 07:46:40|42406.9|42386.9|42411.9|42391.9|42411.9|42391.9|42406.9|42386.9|7
1626767210000|2021-07-20 07:46:50|42410.3|42390.3|42411.9|42391.9|42411.9|42391.9|42410.3|42390.3|3
1626767220000|2021-07-20 07:47:00|42414.4|42394.4|42414.4|42394.4|42414.4|42394.4|42414.4|42394.4|1
1626767230000|2021-07-20 07:47:10|42411.9|42391.9|42421.9|42401.9|42421.9|42401.9|42411.9|42391.9|11
1626767240000|2021-07-20 07:47:20|42416.9|42396.9|42421.9|42401.9|42421.9|42401.9|42416.9|42396.9|4
1626767250000|2021-07-20 07:47:30|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|0
1626767260000|2021-07-20 07:47:40|42423.5|42403.5|42414.4|42394.4|42423.5|42403.5|42411.9|42391.9|6
1626767270000|2021-07-20 07:47:50|42411|42391|42421|42401|42421|42401|42409.4|42389.4|12
1626767280000|2021-07-20 07:48:00|42419.4|42399.4|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|2
1626767290000|2021-07-20 07:48:10|42421|42401|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|10
1626767300000|2021-07-20 07:48:20|42417.8|42397.8|42412.8|42392.8|42417.8|42397.8|42412.8|42392.8|2
1626767310000|2021-07-20 07:48:30|42411|42391|42411|42391|42411|42391|42406|42386|5
1626767320000|2021-07-20 07:48:40|42409.4|42389.4|42411|42391|42411|42391|42409.4|42389.4|3
1626767330000|2021-07-20 07:48:50|42409.4|42389.4|42411|42391|42414.4|42394.4|42409.4|42389.4|4
1626767340000|2021-07-20 07:49:00|42412.8|42392.8|42416|42396|42416|42396|42412.8|42392.8|3
1626767350000|2021-07-20 07:49:10|42417.6|42397.6|42412.8|42392.8|42417.6|42397.6|42412.8|42392.8|3
1626767360000|2021-07-20 07:49:20|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|1
1626767370000|2021-07-20 07:49:30|42410.3|42390.3|42410.3|42390.3|42411.9|42391.9|42407.8|42387.8|3
1626767380000|2021-07-20 07:49:40|42411.9|42391.9|42414.4|42394.4|42414.4|42394.4|42411.9|42391.9|3
1626767390000|2021-07-20 07:49:50|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|2
1626767400000|2021-07-20 07:50:00|42411|42391|42409.4|42389.4|42411|42391|42409.4|42389.4|2
1626767410000|2021-07-20 07:50:10|42410.3|42390.3|42406.9|42386.9|42411.9|42391.9|42406.9|42386.9|1
1626767430000|2021-07-20 07:50:30|42401.9|42381.9|42406|42386|42406|42386|42401.9|42381.9|3
1626767440000|2021-07-20 07:50:40|42409.4|42389.4|42406.9|42386.9|42411.9|42391.9|42406.9|42386.9|2
1626767450000|2021-07-20 07:50:50|42404.4|42384.4|42399.4|42379.4|42404.4|42384.4|42399.4|42379.4|10
1626767460000|2021-07-20 07:51:00|42400.3|42380.3|42406.9|42386.9|42406.9|42386.9|42400.3|42380.3|4
1626767470000|2021-07-20 07:51:10|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|4
1626767480000|2021-07-20 07:51:20|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|4
1626767490000|2021-07-20 07:51:30|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|0
1626767500000|2021-07-20 07:51:40|42411.9|42391.9|42406.9|42386.9|42411.9|42391.9|42406.9|42386.9|8
1626767510000|2021-07-20 07:51:50|||||||||1
1626767520000|2021-07-20 07:52:00|||||||||1
1626767530000|2021-07-20 07:52:10|42404.4|42384.4|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|2
1626767540000|2021-07-20 07:52:20|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|12
1626767550000|2021-07-20 07:52:30|42400.3|42380.3|42399.4|42379.4|42400.3|42380.3|42399.4|42379.4|0
1626767560000|2021-07-20 07:52:40|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|3
1626767570000|2021-07-20 07:52:50|42401|42381|42394.4|42374.4|42401|42381|42394.4|42374.4|3
1626767580000|2021-07-20 07:53:00|42396|42376|42399.4|42379.4|42399.4|42379.4|42394.4|42374.4|3
1626767590000|2021-07-20 07:53:10|42401.9|42381.9|42404.4|42384.4|42404.4|42384.4|42401.9|42381.9|3
1626767600000|2021-07-20 07:53:20|42406|42386|42406.9|42386.9|42406.9|42386.9|42406|42386|0
1626767610000|2021-07-20 07:53:30|42405.3|42385.3|42406.9|42386.9|42409.4|42389.4|42404.4|42384.4|4
1626767620000|2021-07-20 07:53:40|42409.4|42389.4|42406.9|42386.9|42411.9|42391.9|42406.9|42386.9|5
1626767630000|2021-07-20 07:53:50|42403.5|42383.5|42396.9|42376.9|42403.5|42383.5|42394.4|42374.4|6
1626767640000|2021-07-20 07:54:00|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|3
1626767650000|2021-07-20 07:54:10|42401|42381|42406.9|42386.9|42406.9|42386.9|42401|42381|2
1626767660000|2021-07-20 07:54:20|42405.1|42385.1|42402.8|42382.8|42405.1|42385.1|42401.9|42381.9|0
1626767670000|2021-07-20 07:54:30|42401.9|42381.9|42404.4|42384.4|42404.4|42384.4|42401.9|42381.9|0
1626767690000|2021-07-20 07:54:50|42402.8|42382.8|42399.4|42379.4|42402.8|42382.8|42399.4|42379.4|2
1626767700000|2021-07-20 07:55:00|42398.5|42378.5|42396.9|42376.9|42398.5|42378.5|42395.3|42375.3|0
1626767710000|2021-07-20 07:55:10|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|1
1626767720000|2021-07-20 07:55:20|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|1
1626767730000|2021-07-20 07:55:30|42393.5|42373.5|42381.9|42361.9|42393.5|42373.5|42381.9|42361.9|5
1626767740000|2021-07-20 07:55:40|42386.9|42366.9|42386.9|42366.9|42394.4|42374.4|42386.9|42366.9|10
1626767750000|2021-07-20 07:55:50|42386|42366|42381.9|42361.9|42386|42366|42379.4|42359.4|4
1626767760000|2021-07-20 07:56:00|42380.3|42360.3|42381.9|42361.9|42381.9|42361.9|42379.4|42359.4|4
1626767780000|2021-07-20 07:56:20|||||||||1
1626767790000|2021-07-20 07:56:30|42383.5|42363.5|42384.4|42364.4|42384.4|42364.4|42383.5|42363.5|6
1626767800000|2021-07-20 07:56:40|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|2
1626767810000|2021-07-20 07:56:50|42384.4|42364.4|42371.9|42351.9|42384.4|42364.4|42371.9|42351.9|4
1626767820000|2021-07-20 07:57:00|42374.4|42354.4|42374.4|42354.4|42374.4|42354.4|42371.9|42351.9|10
1626767830000|2021-07-20 07:57:10|42369.4|42349.4|42362.8|42342.8|42371.9|42351.9|42362.8|42342.8|13
1626767850000|2021-07-20 07:57:30|||||||||1
1626767860000|2021-07-20 07:57:40|42361.9|42341.9|42368.5|42348.5|42368.5|42348.5|42361.9|42341.9|6
1626767870000|2021-07-20 07:57:50|42366.9|42346.9|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|2
1626767880000|2021-07-20 07:58:00|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|1
1626767890000|2021-07-20 07:58:10|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42363.5|42343.5|5
1626767900000|2021-07-20 07:58:20|42369.4|42349.4|42379.4|42359.4|42381.9|42361.9|42369.4|42349.4|11
1626767910000|2021-07-20 07:58:30|42376.9|42356.9|42376.9|42356.9|42376.9|42356.9|42376.9|42356.9|2
1626767920000|2021-07-20 07:58:40|42378.5|42358.5|42376.9|42356.9|42378.5|42358.5|42376.9|42356.9|4
1626767940000|2021-07-20 07:59:00|42376|42356|42376.9|42356.9|42376.9|42356.9|42371.9|42351.9|6
1626767950000|2021-07-20 07:59:10|42375.3|42355.3|42379.4|42359.4|42379.4|42359.4|42374.4|42354.4|3
1626767960000|2021-07-20 07:59:20|42381|42361|42377.8|42357.8|42381.9|42361.9|42377.8|42357.8|3
1626767970000|2021-07-20 07:59:30|42376.9|42356.9|42377.8|42357.8|42377.8|42357.8|42376.2|42356.2|2
1626767980000|2021-07-20 07:59:40|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|0
1626767990000|2021-07-20 07:59:50|42376.9|42356.9|42376.9|42356.9|42379.4|42359.4|42374.4|42354.4|8
1626768000000|2021-07-20 08:00:00|42379.4|42359.4|42395.3|42375.3|42395.3|42375.3|42379.4|42359.4|8
1626768010000|2021-07-20 08:00:10|42394.4|42374.4|42393.5|42373.5|42396.9|42376.9|42393.5|42373.5|4
1626768020000|2021-07-20 08:00:20|42391.9|42371.9|42389.4|42369.4|42391.9|42371.9|42389.4|42369.4|1
1626768030000|2021-07-20 08:00:30|||||||||1
1626768040000|2021-07-20 08:00:40|42386.9|42366.9|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|9
1626768050000|2021-07-20 08:00:50|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|0
1626768060000|2021-07-20 08:01:00|42378.5|42358.5|42374.4|42354.4|42378.5|42358.5|42374.4|42354.4|3
1626768070000|2021-07-20 08:01:10|42371.9|42351.9|42374.4|42354.4|42374.4|42354.4|42371.9|42351.9|10
1626768080000|2021-07-20 08:01:20|42372.8|42352.8|42371.9|42351.9|42376.9|42356.9|42371.9|42351.9|2
1626768090000|2021-07-20 08:01:30|42372.8|42352.8|42379.4|42359.4|42379.4|42359.4|42372.8|42352.8|4
1626768100000|2021-07-20 08:01:40|42380.3|42360.3|42381.9|42361.9|42381.9|42361.9|42379.4|42359.4|3
1626768110000|2021-07-20 08:01:50|42384.4|42364.4|42386.9|42366.9|42389.4|42369.4|42384.4|42364.4|2
1626768120000|2021-07-20 08:02:00|42386|42366|42384.4|42364.4|42386.9|42366.9|42384.4|42364.4|0
1626768130000|2021-07-20 08:02:10|42386.9|42366.9|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|2
1626768140000|2021-07-20 08:02:20|42389.4|42369.4|42394.4|42374.4|42394.4|42374.4|42389.4|42369.4|3
1626768150000|2021-07-20 08:02:30|42396.9|42376.9|42399.4|42379.4|42399.4|42379.4|42396.9|42376.9|1
1626768160000|2021-07-20 08:02:40|42401.9|42381.9|42404.4|42384.4|42404.4|42384.4|42399.4|42379.4|0
1626768170000|2021-07-20 08:02:50|42406|42386|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|10
1626768180000|2021-07-20 08:03:00|42401.9|42381.9|42394.4|42374.4|42401.9|42381.9|42394.4|42374.4|5
1626768190000|2021-07-20 08:03:10|42389.4|42369.4|42389.4|42369.4|42391.9|42371.9|42388.5|42368.5|2
1626768200000|2021-07-20 08:03:20|42391|42371|42389.4|42369.4|42391.9|42371.9|42386.9|42366.9|5
1626768210000|2021-07-20 08:03:30|42386.9|42366.9|42389.4|42369.4|42389.4|42369.4|42386.9|42366.9|0
1626768220000|2021-07-20 08:03:40|42386|42366|42386.9|42366.9|42386.9|42366.9|42384.4|42364.4|2
1626768230000|2021-07-20 08:03:50|42388.5|42368.5|42389.4|42369.4|42389.4|42369.4|42388.5|42368.5|0
1626768240000|2021-07-20 08:04:00|42391|42371|42390.3|42370.3|42391.9|42371.9|42390.3|42370.3|1
1626768250000|2021-07-20 08:04:10|42389.4|42369.4|42389.4|42369.4|42391.9|42371.9|42389.4|42369.4|0
1626768260000|2021-07-20 08:04:20|42391|42371|42394.4|42374.4|42396.9|42376.9|42391|42371|3
1626768270000|2021-07-20 08:04:30|42396.9|42376.9|42394.4|42374.4|42396.9|42376.9|42394.4|42374.4|0
1626768280000|2021-07-20 08:04:40|42392.8|42372.8|42391.9|42371.9|42392.8|42372.8|42391.9|42371.9|0
1626768290000|2021-07-20 08:04:50|42395.3|42375.3|42399.4|42379.4|42399.4|42379.4|42395.3|42375.3|10
1626768300000|2021-07-20 08:05:00|42401.9|42381.9|42404.4|42384.4|42406.9|42386.9|42401.9|42381.9|4
1626768310000|2021-07-20 08:05:10|42406.9|42386.9|42406.9|42386.9|42411.9|42391.9|42406.9|42386.9|4
1626768320000|2021-07-20 08:05:20|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42406.9|42386.9|2
1626768330000|2021-07-20 08:05:30|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|0
1626768340000|2021-07-20 08:05:40|42404.4|42384.4|42401.9|42381.9|42404.4|42384.4|42401.9|42381.9|1
1626768350000|2021-07-20 08:05:50|42400.3|42380.3|42396.9|42376.9|42400.3|42380.3|42394.4|42374.4|4
1626768360000|2021-07-20 08:06:00|42394.4|42374.4|42391.9|42371.9|42394.4|42374.4|42391.9|42371.9|2
1626768370000|2021-07-20 08:06:10|||||||||1
1626768380000|2021-07-20 08:06:20|42393.5|42373.5|42392.8|42372.8|42394.4|42374.4|42392.8|42372.8|1
1626768390000|2021-07-20 08:06:30|42391|42371|42387.8|42367.8|42391|42371|42387.8|42367.8|5
1626768400000|2021-07-20 08:06:40|42386|42366|42374.4|42354.4|42386|42366|42374.4|42354.4|25
1626768410000|2021-07-20 08:06:50|42375.3|42355.3|42376.9|42356.9|42376.9|42356.9|42375.3|42355.3|0
1626768420000|2021-07-20 08:07:00|42385.1|42365.1|42404.4|42384.4|42404.4|42384.4|42385.1|42365.1|6
1626768430000|2021-07-20 08:07:10|42406.9|42386.9|42399.4|42379.4|42406.9|42386.9|42399.4|42379.4|7
1626768440000|2021-07-20 08:07:20|42394.4|42374.4|42399.4|42379.4|42399.4|42379.4|42389.4|42369.4|6
1626768450000|2021-07-20 08:07:30|42403.5|42383.5|42411.9|42391.9|42411.9|42391.9|42399.4|42379.4|4
1626768460000|2021-07-20 08:07:40|42413.5|42393.5|42414.4|42394.4|42416.9|42396.9|42412.8|42392.8|4
1626768470000|2021-07-20 08:07:50|42412.8|42392.8|42415.3|42395.3|42419.4|42399.4|42412.8|42392.8|14
1626768480000|2021-07-20 08:08:00|42414.4|42394.4|42421|42401|42421|42401|42414.4|42394.4|24
1626768490000|2021-07-20 08:08:10|42419.4|42399.4|42421|42401|42421.9|42401.9|42419.4|42399.4|3
1626768500000|2021-07-20 08:08:20|42419.4|42399.4|42417.8|42397.8|42419.4|42399.4|42417.8|42397.8|10
1626768510000|2021-07-20 08:08:30|42419.4|42399.4|42417.8|42397.8|42422.8|42402.8|42417.8|42397.8|2
1626768520000|2021-07-20 08:08:40|42419.4|42399.4|42416.9|42396.9|42421.9|42401.9|42416.9|42396.9|4
1626768530000|2021-07-20 08:08:50|42419.4|42399.4|42419.4|42399.4|42421|42401|42419.4|42399.4|5
1626768540000|2021-07-20 08:09:00|42421.9|42401.9|42419.4|42399.4|42424.4|42404.4|42419.4|42399.4|7
1626768550000|2021-07-20 08:09:10|42417.8|42397.8|42412.8|42392.8|42417.8|42397.8|42412.8|42392.8|2
1626768560000|2021-07-20 08:09:20|42415.3|42395.3|42416.9|42396.9|42416.9|42396.9|42415.3|42395.3|1
1626768570000|2021-07-20 08:09:30|42419.4|42399.4|42421|42401|42423.5|42403.5|42419.4|42399.4|14
1626768580000|2021-07-20 08:09:40|42419.4|42399.4|42417.8|42397.8|42419.4|42399.4|42417.8|42397.8|3
1626768590000|2021-07-20 08:09:50|42419.4|42399.4|42411.9|42391.9|42419.4|42399.4|42411.9|42391.9|7
1626768600000|2021-07-20 08:10:00|42410.3|42390.3|42411|42391|42411|42391|42410.3|42390.3|0
1626768610000|2021-07-20 08:10:10|42414.4|42394.4|42396.9|42376.9|42414.4|42394.4|42396.9|42376.9|12
1626768620000|2021-07-20 08:10:20|42398.5|42378.5|42386.9|42366.9|42398.5|42378.5|42385.3|42365.3|16
1626768630000|2021-07-20 08:10:30|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|42386.9|42366.9|6
1626768640000|2021-07-20 08:10:40|42386.9|42366.9|42387.8|42367.8|42391.9|42371.9|42386.9|42366.9|1
1626768650000|2021-07-20 08:10:50|42386.9|42366.9|42379.4|42359.4|42386.9|42366.9|42376.9|42356.9|3
1626768660000|2021-07-20 08:11:00|42381.9|42361.9|42383.5|42363.5|42383.5|42363.5|42381.9|42361.9|17
1626768670000|2021-07-20 08:11:10|42381.9|42361.9|42389.4|42369.4|42389.4|42369.4|42381.9|42361.9|12
1626768680000|2021-07-20 08:11:20|42386.9|42366.9|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|2
1626768690000|2021-07-20 08:11:30|42394.4|42374.4|42399.4|42379.4|42401.9|42381.9|42394.4|42374.4|6
1626768700000|2021-07-20 08:11:40|42401|42381|42399.4|42379.4|42401|42381|42399.4|42379.4|0
1626768710000|2021-07-20 08:11:50|42400.3|42380.3|42399.4|42379.4|42401.9|42381.9|42399.4|42379.4|0
1626768720000|2021-07-20 08:12:00|42401.9|42381.9|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|3
1626768730000|2021-07-20 08:12:10|42404.4|42384.4|42406.9|42386.9|42406.9|42386.9|42404.4|42384.4|3
1626768740000|2021-07-20 08:12:20|42405.3|42385.3|42406.9|42386.9|42408.5|42388.5|42401.9|42381.9|13
1626768750000|2021-07-20 08:12:30|42411.9|42391.9|42421.9|42401.9|42424.4|42404.4|42411.9|42391.9|7
1626768760000|2021-07-20 08:12:40|42423.5|42403.5|42419.4|42399.4|42423.5|42403.5|42419.4|42399.4|10
1626768770000|2021-07-20 08:12:50|42421|42401|42417.8|42397.8|42421.9|42401.9|42417.8|42397.8|4
1626768780000|2021-07-20 08:13:00|42416.9|42396.9|42414.4|42394.4|42419.4|42399.4|42411.9|42391.9|8
1626768790000|2021-07-20 08:13:10|42412.8|42392.8|42394.4|42374.4|42412.8|42392.8|42394.4|42374.4|6
1626768800000|2021-07-20 08:13:20|42392.8|42372.8|42405.1|42385.1|42405.1|42385.1|42392.8|42372.8|3
1626768810000|2021-07-20 08:13:30|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42401.9|42381.9|1
1626768820000|2021-07-20 08:13:40|42409.4|42389.4|42409.4|42389.4|42409.4|42389.4|42407.8|42387.8|1
1626768830000|2021-07-20 08:13:50|42406.9|42386.9|42411.9|42391.9|42414.4|42394.4|42406.9|42386.9|1
1626768840000|2021-07-20 08:14:00|42414.4|42394.4|42419.4|42399.4|42419.4|42399.4|42411.9|42391.9|5
1626768850000|2021-07-20 08:14:10|42416.9|42396.9|42414.4|42394.4|42419.4|42399.4|42414.4|42394.4|2
1626768860000|2021-07-20 08:14:20|42416.9|42396.9|42421.9|42401.9|42421.9|42401.9|42416.9|42396.9|3
1626768870000|2021-07-20 08:14:30|42419.4|42399.4|42423.5|42403.5|42423.5|42403.5|42419.4|42399.4|2
1626768880000|2021-07-20 08:14:40|42424.4|42404.4|42426.9|42406.9|42426.9|42406.9|42421.9|42401.9|11
1626768890000|2021-07-20 08:14:50|42429.4|42409.4|42431.9|42411.9|42431.9|42411.9|42429.4|42409.4|5
1626768900000|2021-07-20 08:15:00|42433.5|42413.5|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|3
1626768910000|2021-07-20 08:15:10|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|1
1626768920000|2021-07-20 08:15:20|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|3
1626768930000|2021-07-20 08:15:30|42434.4|42414.4|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|15
1626768940000|2021-07-20 08:15:40|42426.9|42406.9|42421.9|42401.9|42429.4|42409.4|42421.9|42401.9|5
1626768950000|2021-07-20 08:15:50|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|0
1626768960000|2021-07-20 08:16:00|42414.4|42394.4|42414.4|42394.4|42414.4|42394.4|42414.4|42394.4|3
1626768970000|2021-07-20 08:16:10|42416|42396|42416.9|42396.9|42416.9|42396.9|42416|42396|1
1626768980000|2021-07-20 08:16:20|42414.4|42394.4|42406.9|42386.9|42414.4|42394.4|42406.9|42386.9|3
1626768990000|2021-07-20 08:16:30|42405.3|42385.3|42404.4|42384.4|42406.9|42386.9|42404.4|42384.4|3
1626769000000|2021-07-20 08:16:40|42403.5|42383.5|42396.9|42376.9|42403.5|42383.5|42396.9|42376.9|3
1626769010000|2021-07-20 08:16:50|42395.3|42375.3|42386.9|42366.9|42395.3|42375.3|42386.9|42366.9|5
1626769020000|2021-07-20 08:17:00|42389.4|42369.4|42394.4|42374.4|42394.4|42374.4|42389.4|42369.4|10
1626769030000|2021-07-20 08:17:10|||||||||1
1626769040000|2021-07-20 08:17:20|42396|42376|42391.9|42371.9|42396.9|42376.9|42391.9|42371.9|5
1626769050000|2021-07-20 08:17:30|42390.3|42370.3|42386.9|42366.9|42390.3|42370.3|42386.9|42366.9|4
1626769070000|2021-07-20 08:17:50|42389.4|42369.4|42389.4|42369.4|42391.9|42371.9|42386.9|42366.9|6
1626769080000|2021-07-20 08:18:00|42391|42371|42394.4|42374.4|42394.4|42374.4|42391|42371|1
1626769090000|2021-07-20 08:18:10|42393.5|42373.5|42389.4|42369.4|42394.4|42374.4|42389.4|42369.4|2
1626769110000|2021-07-20 08:18:30|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42381.9|42361.9|4
1626769120000|2021-07-20 08:18:40|42385.3|42365.3|42386.9|42366.9|42386.9|42366.9|42385.3|42365.3|3
1626769140000|2021-07-20 08:19:00|42389.4|42369.4|42394.4|42374.4|42394.4|42374.4|42386.9|42366.9|5
1626769150000|2021-07-20 08:19:10|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|1
1626769170000|2021-07-20 08:19:30|||||||||3
1626769180000|2021-07-20 08:19:40|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|42389.4|42369.4|5
1626769190000|2021-07-20 08:19:50|42387.6|42367.6|42381.9|42361.9|42387.6|42367.6|42381.9|42361.9|7
1626769200000|2021-07-20 08:20:00|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|3
1626769210000|2021-07-20 08:20:10|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|4
1626769220000|2021-07-20 08:20:20|42376.9|42356.9|42375.3|42355.3|42376.9|42356.9|42375.3|42355.3|4
1626769230000|2021-07-20 08:20:30|42374.4|42354.4|42374.4|42354.4|42376.9|42356.9|42374.4|42354.4|1
1626769240000|2021-07-20 08:20:40|42372.8|42352.8|42372.8|42352.8|42375.3|42355.3|42372.8|42352.8|2
1626769250000|2021-07-20 08:20:50|42370.3|42350.3|42364.4|42344.4|42370.3|42350.3|42364.4|42344.4|14
1626769260000|2021-07-20 08:21:00|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42360.3|42340.3|4
1626769270000|2021-07-20 08:21:10|42360.3|42340.3|42353.5|42333.5|42361.9|42341.9|42351.9|42331.9|35
1626769280000|2021-07-20 08:21:20|42349.4|42329.4|42351.9|42331.9|42354.4|42334.4|42349.4|42329.4|6
1626769290000|2021-07-20 08:21:30|42354.4|42334.4|42366.9|42346.9|42368.5|42348.5|42354.4|42334.4|9
1626769300000|2021-07-20 08:21:40|||||||||2
1626769310000|2021-07-20 08:21:50|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|0
1626769320000|2021-07-20 08:22:00|42366.9|42346.9|42381.9|42361.9|42381.9|42361.9|42366.9|42346.9|16
1626769330000|2021-07-20 08:22:10|42386|42366|42386.9|42366.9|42386.9|42366.9|42386|42366|6
1626769340000|2021-07-20 08:22:20|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|2
1626769350000|2021-07-20 08:22:30|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|2
1626769360000|2021-07-20 08:22:40|42382.8|42362.8|42381.9|42361.9|42382.8|42362.8|42381.9|42361.9|2
1626769370000|2021-07-20 08:22:50|42384.4|42364.4|42386.9|42366.9|42386.9|42366.9|42384.4|42364.4|1
1626769380000|2021-07-20 08:23:00|42389.4|42369.4|42396.9|42376.9|42401.9|42381.9|42389.4|42369.4|14
1626769390000|2021-07-20 08:23:10|42391.9|42371.9|42394.4|42374.4|42394.4|42374.4|42391.9|42371.9|4
1626769400000|2021-07-20 08:23:20|42391.9|42371.9|42394.4|42374.4|42394.4|42374.4|42391.9|42371.9|12
1626769410000|2021-07-20 08:23:30|42395.3|42375.3|42396.9|42376.9|42396.9|42376.9|42394.4|42374.4|0
1626769430000|2021-07-20 08:23:50|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|0
1626769440000|2021-07-20 08:24:00|42396|42376|42394.4|42374.4|42396|42376|42394.4|42374.4|0
1626769460000|2021-07-20 08:24:20|42392.8|42372.8|42389.4|42369.4|42392.8|42372.8|42389.4|42369.4|2
1626769480000|2021-07-20 08:24:40|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|1
1626769490000|2021-07-20 08:24:50|42391|42371|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|1
1626769530000|2021-07-20 08:25:30|42387.8|42367.8|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|1
1626769550000|2021-07-20 08:25:50|||||||||1
1626769560000|2021-07-20 08:26:00|42393.5|42373.5|42401.9|42381.9|42401.9|42381.9|42393.5|42373.5|5
1626769570000|2021-07-20 08:26:10|42402.8|42382.8|42406|42386|42408.5|42388.5|42402.8|42382.8|3
1626769580000|2021-07-20 08:26:20|42408.5|42388.5|42406|42386|42408.5|42388.5|42406|42386|1
1626769590000|2021-07-20 08:26:30|42404.4|42384.4|42406|42386|42406.9|42386.9|42404.4|42384.4|5
1626769600000|2021-07-20 08:26:40|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406|42386|0
1626769610000|2021-07-20 08:26:50|42405.3|42385.3|42401.9|42381.9|42405.3|42385.3|42401.9|42381.9|4
1626769620000|2021-07-20 08:27:00|42402.8|42382.8|42414.4|42394.4|42414.4|42394.4|42402.8|42382.8|9
1626769630000|2021-07-20 08:27:10|42415.3|42395.3|42418.5|42398.5|42418.5|42398.5|42415.3|42395.3|6
1626769640000|2021-07-20 08:27:20|42416.9|42396.9|42419.4|42399.4|42419.4|42399.4|42416.9|42396.9|1
1626769650000|2021-07-20 08:27:30|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|42416|42396|3
1626769660000|2021-07-20 08:27:40|42415.3|42395.3|42407.8|42387.8|42415.3|42395.3|42407.8|42387.8|12
1626769670000|2021-07-20 08:27:50|42409.4|42389.4|42409.4|42389.4|42411|42391|42409.4|42389.4|16
1626769680000|2021-07-20 08:28:00|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|1
1626769690000|2021-07-20 08:28:10|42409.4|42389.4|42412.8|42392.8|42412.8|42392.8|42409.4|42389.4|5
1626769700000|2021-07-20 08:28:20|42414.4|42394.4|42416|42396|42416|42396|42414.4|42394.4|2
1626769710000|2021-07-20 08:28:30|42414.4|42394.4|42416|42396|42417.8|42397.8|42414.4|42394.4|1
1626769720000|2021-07-20 08:28:40|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42416|42396|7
1626769730000|2021-07-20 08:28:50|||||||||1
1626769740000|2021-07-20 08:29:00|42424.4|42404.4|42421|42401|42424.4|42404.4|42421|42401|5
1626769750000|2021-07-20 08:29:10|42419.4|42399.4|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|4
1626769760000|2021-07-20 08:29:20|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|1
1626769770000|2021-07-20 08:29:30|||||||||1
1626769780000|2021-07-20 08:29:40|||||||||1
1626769790000|2021-07-20 08:29:50|42426|42406|42424.4|42404.4|42426|42406|42422.8|42402.8|8
1626769800000|2021-07-20 08:30:00|42425.3|42405.3|42429.4|42409.4|42429.4|42409.4|42425.3|42405.3|9
1626769810000|2021-07-20 08:30:10|42431.9|42411.9|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|1
1626769820000|2021-07-20 08:30:20|42431.9|42411.9|42429.4|42409.4|42434.4|42414.4|42429.4|42409.4|2
1626769830000|2021-07-20 08:30:30|||||||||1
1626769850000|2021-07-20 08:30:50|42427.8|42407.8|42424.4|42404.4|42427.8|42407.8|42424.4|42404.4|2
1626769860000|2021-07-20 08:31:00|42421.9|42401.9|42416.9|42396.9|42421.9|42401.9|42414.4|42394.4|1
1626769870000|2021-07-20 08:31:10|42415.3|42395.3|42419.4|42399.4|42419.4|42399.4|42411.9|42391.9|3
1626769890000|2021-07-20 08:31:30|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|1
1626769900000|2021-07-20 08:31:40|42418.5|42398.5|42416.9|42396.9|42419.4|42399.4|42414.4|42394.4|0
1626769910000|2021-07-20 08:31:50|42419.4|42399.4|42416.9|42396.9|42419.4|42399.4|42416.9|42396.9|0
1626769920000|2021-07-20 08:32:00|42415.3|42395.3|42410.3|42390.3|42415.3|42395.3|42410.3|42390.3|2
1626769930000|2021-07-20 08:32:10|42411.9|42391.9|42414.4|42394.4|42416.9|42396.9|42411.9|42391.9|9
1626769940000|2021-07-20 08:32:20|42416.9|42396.9|42419.4|42399.4|42421|42401|42416.9|42396.9|5
1626769950000|2021-07-20 08:32:30|||||||||2
1626769960000|2021-07-20 08:32:40|42420.3|42400.3|42423.5|42403.5|42426|42406|42420.3|42400.3|3
1626769980000|2021-07-20 08:33:00|42424.4|42404.4|42414.4|42394.4|42424.4|42404.4|42414.4|42394.4|4
1626769990000|2021-07-20 08:33:10|42410.3|42390.3|42405.3|42385.3|42410.3|42390.3|42405.3|42385.3|0
1626770000000|2021-07-20 08:33:20|42402.8|42382.8|42400.3|42380.3|42402.8|42382.8|42400.3|42380.3|3
1626770010000|2021-07-20 08:33:30|42398.7|42378.7|42404.4|42384.4|42404.4|42384.4|42397.8|42377.8|12
1626770020000|2021-07-20 08:33:40|42406.9|42386.9|42409.4|42389.4|42409.4|42389.4|42404.4|42384.4|1
1626770030000|2021-07-20 08:33:50|42407.8|42387.8|42406.9|42386.9|42407.8|42387.8|42406.9|42386.9|0
1626770040000|2021-07-20 08:34:00|42405.3|42385.3|42406.9|42386.9|42406.9|42386.9|42404.4|42384.4|8
1626770050000|2021-07-20 08:34:10|42407.8|42387.8|42409.4|42389.4|42409.4|42389.4|42407.8|42387.8|1
1626770060000|2021-07-20 08:34:20|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|0
1626770070000|2021-07-20 08:34:30|42410.3|42390.3|42409.4|42389.4|42410.3|42390.3|42409.4|42389.4|2
1626770080000|2021-07-20 08:34:40|42411.9|42391.9|42414.4|42394.4|42416.9|42396.9|42411.9|42391.9|2
1626770090000|2021-07-20 08:34:50|42416|42396|42414.4|42394.4|42416.9|42396.9|42414.4|42394.4|0
1626770100000|2021-07-20 08:35:00|42413.5|42393.5|42414.4|42394.4|42414.4|42394.4|42413.5|42393.5|1
1626770110000|2021-07-20 08:35:10|42416|42396|42416.9|42396.9|42419.4|42399.4|42416|42396|0
1626770120000|2021-07-20 08:35:20|42415.3|42395.3|42406.9|42386.9|42415.3|42395.3|42406.9|42386.9|4
1626770130000|2021-07-20 08:35:30|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|2
1626770140000|2021-07-20 08:35:40|42401.9|42381.9|42401.9|42381.9|42404.4|42384.4|42401.9|42381.9|4
1626770150000|2021-07-20 08:35:50|42404.4|42384.4|42406.9|42386.9|42409.4|42389.4|42404.4|42384.4|1
1626770160000|2021-07-20 08:36:00|42404.4|42384.4|42401.9|42381.9|42404.4|42384.4|42401.9|42381.9|2
1626770170000|2021-07-20 08:36:10|42399.4|42379.4|42401.9|42381.9|42401.9|42381.9|42396.9|42376.9|1
1626770180000|2021-07-20 08:36:20|42404.4|42384.4|42406.9|42386.9|42406.9|42386.9|42404.4|42384.4|3
1626770190000|2021-07-20 08:36:30|42403.5|42383.5|42399.4|42379.4|42403.5|42383.5|42399.4|42379.4|2
1626770200000|2021-07-20 08:36:40|42401.9|42381.9|42404.4|42384.4|42404.4|42384.4|42401.9|42381.9|1
1626770210000|2021-07-20 08:36:50|42413.5|42393.5|42416|42396|42417.6|42397.6|42413.5|42393.5|47
1626770220000|2021-07-20 08:37:00|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|2
1626770230000|2021-07-20 08:37:10|42419.4|42399.4|42421.9|42401.9|42421.9|42401.9|42419.4|42399.4|7
1626770240000|2021-07-20 08:37:20|42421|42401|42419.4|42399.4|42421|42401|42419.4|42399.4|0
1626770250000|2021-07-20 08:37:30|||||||||2
1626770260000|2021-07-20 08:37:40|42416.9|42396.9|42411.9|42391.9|42416.9|42396.9|42411.9|42391.9|3
1626770290000|2021-07-20 08:38:10|42410.3|42390.3|42410.3|42390.3|42411.9|42391.9|42410.3|42390.3|0
1626770300000|2021-07-20 08:38:20|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|0
1626770320000|2021-07-20 08:38:40|42410.3|42390.3|42411.9|42391.9|42414.4|42394.4|42409.4|42389.4|4
1626770330000|2021-07-20 08:38:50|42410.3|42390.3|42409.4|42389.4|42410.3|42390.3|42409.4|42389.4|0
1626770340000|2021-07-20 08:39:00|42408.5|42388.5|42409.4|42389.4|42409.4|42389.4|42408.5|42388.5|0
1626770350000|2021-07-20 08:39:10|42408.5|42388.5|42408.5|42388.5|42408.5|42388.5|42408.5|42388.5|0
1626770360000|2021-07-20 08:39:20|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|5
1626770370000|2021-07-20 08:39:30|42409.4|42389.4|42411.9|42391.9|42411.9|42391.9|42409.4|42389.4|0
1626770380000|2021-07-20 08:39:40|42413.5|42393.5|42424.4|42404.4|42424.4|42404.4|42413.5|42393.5|2
1626770390000|2021-07-20 08:39:50|42426.9|42406.9|42429.4|42409.4|42429.4|42409.4|42426.9|42406.9|4
1626770400000|2021-07-20 08:40:00|42431|42411|42428.5|42408.5|42431|42411|42428.5|42408.5|3
1626770410000|2021-07-20 08:40:10|||||||||3
1626770420000|2021-07-20 08:40:20|42431|42411|42428.5|42408.5|42431|42411|42428.5|42408.5|3
1626770440000|2021-07-20 08:40:40|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|1
1626770450000|2021-07-20 08:40:50|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|2
1626770470000|2021-07-20 08:41:10|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|5
1626770480000|2021-07-20 08:41:20|42429.4|42409.4|42426.9|42406.9|42429.4|42409.4|42426.9|42406.9|5
1626770490000|2021-07-20 08:41:30|42424.4|42404.4|42426.9|42406.9|42426.9|42406.9|42424.4|42404.4|9
1626770500000|2021-07-20 08:41:40|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|1
1626770510000|2021-07-20 08:41:50|42426.9|42406.9|42421.9|42401.9|42426.9|42406.9|42421.9|42401.9|0
1626770520000|2021-07-20 08:42:00|42424.4|42404.4|42430.3|42410.3|42430.3|42410.3|42424.4|42404.4|2
1626770530000|2021-07-20 08:42:10|||||||||3
1626770540000|2021-07-20 08:42:20|42431.9|42411.9|42435.3|42415.3|42435.3|42415.3|42431.9|42411.9|2
1626770550000|2021-07-20 08:42:30|42437.8|42417.8|42437.8|42417.8|42437.8|42417.8|42437.8|42417.8|9
1626770560000|2021-07-20 08:42:40|42439.4|42419.4|42434.4|42414.4|42439.4|42419.4|42434.4|42414.4|2
1626770570000|2021-07-20 08:42:50|42437.8|42417.8|42436.9|42416.9|42437.8|42417.8|42432.8|42412.8|13
1626770580000|2021-07-20 08:43:00|42434.4|42414.4|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|0
1626770590000|2021-07-20 08:43:10|42434.4|42414.4|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|0
1626770610000|2021-07-20 08:43:30|42427.8|42407.8|42427.8|42407.8|42427.8|42407.8|42427.8|42407.8|7
1626770620000|2021-07-20 08:43:40|42426.2|42406.2|42418.7|42398.7|42426.2|42406.2|42418.7|42398.7|3
1626770630000|2021-07-20 08:43:50|42417.8|42397.8|42417.8|42397.8|42417.8|42397.8|42417.8|42397.8|0
1626770640000|2021-07-20 08:44:00|42419.4|42399.4|42414.4|42394.4|42419.4|42399.4|42414.4|42394.4|7
1626770650000|2021-07-20 08:44:10|42418.5|42398.5|42415.3|42395.3|42418.5|42398.5|42415.3|42395.3|6
1626770660000|2021-07-20 08:44:20|||||||||4
1626770680000|2021-07-20 08:44:40|42414.4|42394.4|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|0
1626770690000|2021-07-20 08:44:50|42414.4|42394.4|42414.4|42394.4|42414.4|42394.4|42414.4|42394.4|0
1626770700000|2021-07-20 08:45:00|42416.9|42396.9|42416.9|42396.9|42418.5|42398.5|42416.9|42396.9|3
1626770710000|2021-07-20 08:45:10|42415.3|42395.3|42411|42391|42415.3|42395.3|42411|42391|0
1626770720000|2021-07-20 08:45:20|42411.9|42391.9|42396.9|42376.9|42411.9|42391.9|42396.9|42376.9|2
1626770730000|2021-07-20 08:45:30|42396|42376|42397.8|42377.8|42397.8|42377.8|42394.4|42374.4|17
1626770740000|2021-07-20 08:45:40|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|0
1626770750000|2021-07-20 08:45:50|42397.8|42377.8|42399.4|42379.4|42399.4|42379.4|42396.9|42376.9|1
1626770760000|2021-07-20 08:46:00|42396.9|42376.9|42391.9|42371.9|42396.9|42376.9|42391.9|42371.9|14
1626770770000|2021-07-20 08:46:10|42394.4|42374.4|42389.4|42369.4|42394.4|42374.4|42389.4|42369.4|4
1626770780000|2021-07-20 08:46:20|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|7
1626770790000|2021-07-20 08:46:30|42391|42371|42386.9|42366.9|42391|42371|42386.9|42366.9|5
1626770800000|2021-07-20 08:46:40|42384.4|42364.4|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|1
1626770810000|2021-07-20 08:46:50|42383.5|42363.5|42386.9|42366.9|42386.9|42366.9|42383.5|42363.5|1
1626770820000|2021-07-20 08:47:00|42385.3|42365.3|42384.4|42364.4|42386.9|42366.9|42384.4|42364.4|0
1626770830000|2021-07-20 08:47:10|42382.8|42362.8|42381.9|42361.9|42384.4|42364.4|42381.9|42361.9|5
1626770840000|2021-07-20 08:47:20|42380.3|42360.3|42376.9|42356.9|42380.3|42360.3|42376.9|42356.9|4
1626770850000|2021-07-20 08:47:30|42379.4|42359.4|42381|42361|42381|42361|42377.8|42357.8|3
1626770860000|2021-07-20 08:47:40|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|0
1626770880000|2021-07-20 08:48:00|42379.4|42359.4|42376.9|42356.9|42379.4|42359.4|42376|42356|6
1626770890000|2021-07-20 08:48:10|42379.4|42359.4|42381.9|42361.9|42381.9|42361.9|42376.9|42356.9|0
1626770900000|2021-07-20 08:48:20|42376.9|42356.9|42376.9|42356.9|42379.4|42359.4|42376.9|42356.9|6
1626770910000|2021-07-20 08:48:30|42378.5|42358.5|42381.9|42361.9|42383.5|42363.5|42378.5|42358.5|3
1626770920000|2021-07-20 08:48:40|42379.4|42359.4|42376.9|42356.9|42379.4|42359.4|42376.9|42356.9|1
1626770930000|2021-07-20 08:48:50|42374.4|42354.4|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|1
1626770940000|2021-07-20 08:49:00|42366.9|42346.9|42366.9|42346.9|42369.4|42349.4|42364.4|42344.4|12
1626770950000|2021-07-20 08:49:10|42366|42346|42366.9|42346.9|42369.4|42349.4|42366|42346|3
1626770960000|2021-07-20 08:49:20|42367.8|42347.8|42371.9|42351.9|42372.6|42352.6|42367.8|42347.8|6
1626770970000|2021-07-20 08:49:30|42373.5|42353.5|42365.3|42345.3|42373.5|42353.5|42365.3|42345.3|9
1626770980000|2021-07-20 08:49:40|42363.7|42343.7|42364.4|42344.4|42364.4|42344.4|42363.7|42343.7|3
1626770990000|2021-07-20 08:49:50|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|0
1626771000000|2021-07-20 08:50:00|42371|42351|42381|42361|42381|42361|42371|42351|4
1626771010000|2021-07-20 08:50:10|42379.4|42359.4|42369.4|42349.4|42379.4|42359.4|42369.4|42349.4|3
1626771020000|2021-07-20 08:50:20|42367.8|42347.8|42364.4|42344.4|42367.8|42347.8|42359.4|42339.4|19
1626771030000|2021-07-20 08:50:30|42362.8|42342.8|42353.5|42333.5|42364.4|42344.4|42352.8|42332.8|20
1626771040000|2021-07-20 08:50:40|42354.4|42334.4|42346.9|42326.9|42354.4|42334.4|42346.9|42326.9|26
1626771050000|2021-07-20 08:50:50|42348.5|42328.5|42345.3|42325.3|42351.9|42331.9|42345.3|42325.3|7
1626771060000|2021-07-20 08:51:00|42347.8|42327.8|42349.4|42329.4|42351.9|42331.9|42345.3|42325.3|9
1626771070000|2021-07-20 08:51:10|42351.9|42331.9|42329.4|42309.4|42353.5|42333.5|42329.4|42309.4|29
1626771080000|2021-07-20 08:51:20|42327.8|42307.8|42321|42301|42327.8|42307.8|42321|42301|15
1626771090000|2021-07-20 08:51:30|42321.9|42301.9|42330.3|42310.3|42330.3|42310.3|42321.9|42301.9|17
1626771100000|2021-07-20 08:51:40|42327.8|42307.8|42326.9|42306.9|42329.4|42309.4|42326.9|42306.9|8
1626771110000|2021-07-20 08:51:50|42322.8|42302.8|42324.4|42304.4|42325.3|42305.3|42322.8|42302.8|1
1626771120000|2021-07-20 08:52:00|42326.9|42306.9|42326.9|42306.9|42328.5|42308.5|42326.9|42306.9|3
1626771130000|2021-07-20 08:52:10|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|1
1626771140000|2021-07-20 08:52:20|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|3
1626771150000|2021-07-20 08:52:30|42331.9|42311.9|42341.9|42321.9|42342.8|42322.8|42331.9|42311.9|16
1626771160000|2021-07-20 08:52:40|42343.5|42323.5|42349.4|42329.4|42349.4|42329.4|42343.5|42323.5|0
1626771170000|2021-07-20 08:52:50|42346.9|42326.9|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|5
1626771180000|2021-07-20 08:53:00|42346.9|42326.9|42345.3|42325.3|42346.9|42326.9|42345.3|42325.3|2
1626771190000|2021-07-20 08:53:10|42343.7|42323.7|42345.3|42325.3|42345.3|42325.3|42343.7|42323.7|5
1626771200000|2021-07-20 08:53:20|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|2
1626771210000|2021-07-20 08:53:30|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|4
1626771220000|2021-07-20 08:53:40|42349.4|42329.4|42349.4|42329.4|42351|42331|42349.4|42329.4|7
1626771230000|2021-07-20 08:53:50|42348.5|42328.5|42346.9|42326.9|42348.5|42328.5|42346|42326|6
1626771240000|2021-07-20 08:54:00|42345.3|42325.3|42341.9|42321.9|42346.9|42326.9|42341.9|42321.9|5
1626771250000|2021-07-20 08:54:10|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|1
1626771260000|2021-07-20 08:54:20|42344.4|42324.4|42346.9|42326.9|42346.9|42326.9|42342.8|42322.8|8
1626771270000|2021-07-20 08:54:30|42348.5|42328.5|42346|42326|42348.5|42328.5|42343.5|42323.5|12
1626771280000|2021-07-20 08:54:40|42344.4|42324.4|42346.9|42326.9|42346.9|42326.9|42344.4|42324.4|2
1626771290000|2021-07-20 08:54:50|42345.3|42325.3|42341.9|42321.9|42345.3|42325.3|42341.9|42321.9|3
1626771300000|2021-07-20 08:55:00|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|2
1626771310000|2021-07-20 08:55:10|42338.5|42318.5|42341.9|42321.9|42341.9|42321.9|42338.5|42318.5|2
1626771320000|2021-07-20 08:55:20|42342.8|42322.8|42344.4|42324.4|42344.4|42324.4|42342.8|42322.8|1
1626771330000|2021-07-20 08:55:30|42342.8|42322.8|42344.4|42324.4|42344.4|42324.4|42339.4|42319.4|3
1626771340000|2021-07-20 08:55:40|42341|42321|42324.4|42304.4|42341|42321|42324.4|42304.4|11
1626771350000|2021-07-20 08:55:50|||||||||2
1626771360000|2021-07-20 08:56:00|42323.5|42303.5|42319.4|42299.4|42323.5|42303.5|42318.5|42298.5|9
1626771370000|2021-07-20 08:56:10|42318.5|42298.5|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|16
1626771380000|2021-07-20 08:56:20|42321.9|42301.9|42325.3|42305.3|42325.3|42305.3|42319.4|42299.4|13
1626771390000|2021-07-20 08:56:30|42326.9|42306.9|42323.5|42303.5|42326.9|42306.9|42323.5|42303.5|2
1626771400000|2021-07-20 08:56:40|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|1
1626771410000|2021-07-20 08:56:50|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1626771420000|2021-07-20 08:57:00|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|1
1626771430000|2021-07-20 08:57:10|42325.3|42305.3|42322.8|42302.8|42327.8|42307.8|42322.8|42302.8|7
1626771440000|2021-07-20 08:57:20|42319.4|42299.4|42318.5|42298.5|42319.4|42299.4|42318.5|42298.5|4
1626771450000|2021-07-20 08:57:30|42327.8|42307.8|42331.9|42311.9|42331.9|42311.9|42327.8|42307.8|2
1626771460000|2021-07-20 08:57:40|42330.3|42310.3|42332.8|42312.8|42332.8|42312.8|42329.4|42309.4|2
1626771470000|2021-07-20 08:57:50|42335.3|42315.3|42336.9|42316.9|42336.9|42316.9|42333.5|42313.5|5
1626771480000|2021-07-20 08:58:00|42334.4|42314.4|42331.9|42311.9|42334.4|42314.4|42331.9|42311.9|3
1626771490000|2021-07-20 08:58:10|42333.5|42313.5|42329.4|42309.4|42333.5|42313.5|42329.4|42309.4|7
1626771500000|2021-07-20 08:58:20|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|3
1626771510000|2021-07-20 08:58:30|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|14
1626771520000|2021-07-20 08:58:40|42327.8|42307.8|42325.3|42305.3|42327.8|42307.8|42325.3|42305.3|1
1626771530000|2021-07-20 08:58:50|42324.4|42304.4|42324.4|42304.4|42326.9|42306.9|42324.4|42304.4|2
1626771540000|2021-07-20 08:59:00|42326|42306|42333.5|42313.5|42333.5|42313.5|42326|42306|5
1626771550000|2021-07-20 08:59:10|42336|42316|42329.4|42309.4|42336|42316|42329.4|42309.4|11
1626771560000|2021-07-20 08:59:20|42333.5|42313.5|42333.5|42313.5|42333.5|42313.5|42333.5|42313.5|4
1626771570000|2021-07-20 08:59:30|42331.9|42311.9|42328.5|42308.5|42331.9|42311.9|42328.5|42308.5|1
1626771580000|2021-07-20 08:59:40|||||||||2
1626771590000|2021-07-20 08:59:50|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|42329.4|42309.4|4
1626771600000|2021-07-20 09:00:00|42334.4|42314.4|42339.4|42319.4|42339.4|42319.4|42334.4|42314.4|4
1626771610000|2021-07-20 09:00:10|42338.5|42318.5|42341.9|42321.9|42341.9|42321.9|42338.5|42318.5|3
1626771620000|2021-07-20 09:00:20|42343.5|42323.5|42344.4|42324.4|42346.9|42326.9|42343.5|42323.5|2
1626771630000|2021-07-20 09:00:30|42343.5|42323.5|42338.5|42318.5|42343.5|42323.5|42338.5|42318.5|4
1626771640000|2021-07-20 09:00:40|42336.9|42316.9|42339.4|42319.4|42340.3|42320.3|42334.4|42314.4|19
1626771650000|2021-07-20 09:00:50|42340.3|42320.3|42344.4|42324.4|42344.4|42324.4|42340.3|42320.3|4
1626771660000|2021-07-20 09:01:00|42346.9|42326.9|42354.4|42334.4|42354.4|42334.4|42346.9|42326.9|12
1626771670000|2021-07-20 09:01:10|42355.3|42335.3|42354.4|42334.4|42356.9|42336.9|42354.4|42334.4|8
1626771680000|2021-07-20 09:01:20|42356.9|42336.9|42354.4|42334.4|42359.4|42339.4|42354.4|42334.4|7
1626771690000|2021-07-20 09:01:30|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|6
1626771700000|2021-07-20 09:01:40|42354.4|42334.4|42357.8|42337.8|42357.8|42337.8|42354.4|42334.4|3
1626771710000|2021-07-20 09:01:50|42356.9|42336.9|42354.4|42334.4|42356.9|42336.9|42354.4|42334.4|0
1626771720000|2021-07-20 09:02:00|42351.9|42331.9|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|5
1626771730000|2021-07-20 09:02:10|42344.4|42324.4|42346|42326|42346|42326|42344.4|42324.4|3
1626771740000|2021-07-20 09:02:20|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42341.9|42321.9|7
1626771750000|2021-07-20 09:02:30|42345.3|42325.3|42351.9|42331.9|42351.9|42331.9|42345.3|42325.3|1
1626771760000|2021-07-20 09:02:40|42350.3|42330.3|42349.4|42329.4|42350.3|42330.3|42349.4|42329.4|5
1626771780000|2021-07-20 09:03:00|42351|42331|42351.9|42331.9|42351.9|42331.9|42349.4|42329.4|4
1626771790000|2021-07-20 09:03:10|42349.4|42329.4|42351.9|42331.9|42351.9|42331.9|42349.4|42329.4|0
1626771800000|2021-07-20 09:03:20|42349.4|42329.4|42351.9|42331.9|42351.9|42331.9|42348.5|42328.5|0
1626771810000|2021-07-20 09:03:30|42350.3|42330.3|42351.9|42331.9|42351.9|42331.9|42348.5|42328.5|5
1626771820000|2021-07-20 09:03:40|42351|42331|42351.9|42331.9|42351.9|42331.9|42351|42331|1
1626771830000|2021-07-20 09:03:50|42349.4|42329.4|42348.5|42328.5|42349.4|42329.4|42348.5|42328.5|0
1626771840000|2021-07-20 09:04:00|42346.9|42326.9|42342.8|42322.8|42346.9|42326.9|42341.9|42321.9|6
1626771850000|2021-07-20 09:04:10|42341.9|42321.9|42344.4|42324.4|42344.4|42324.4|42341.9|42321.9|1
1626771860000|2021-07-20 09:04:20|42343.5|42323.5|42344.4|42324.4|42344.4|42324.4|42339.4|42319.4|5
1626771870000|2021-07-20 09:04:30|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|0
1626771880000|2021-07-20 09:04:40|42348.5|42328.5|42351.9|42331.9|42351.9|42331.9|42348.5|42328.5|1
1626771890000|2021-07-20 09:04:50|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|0
1626771900000|2021-07-20 09:05:00|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|0
1626771910000|2021-07-20 09:05:10|42346.9|42326.9|42341|42321|42346.9|42326.9|42341|42321|5
1626771920000|2021-07-20 09:05:20|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42336.9|42316.9|5
1626771930000|2021-07-20 09:05:30|42335.3|42315.3|42336.9|42316.9|42336.9|42316.9|42335.3|42315.3|1
1626771960000|2021-07-20 09:06:00|42338.5|42318.5|42344.4|42324.4|42344.4|42324.4|42338.5|42318.5|1
1626771970000|2021-07-20 09:06:10|42346|42326|42346|42326|42346|42326|42346|42326|0
1626771980000|2021-07-20 09:06:20|42344.4|42324.4|42344.4|42324.4|42346.9|42326.9|42344.4|42324.4|2
1626771990000|2021-07-20 09:06:30|42342.8|42322.8|42343.5|42323.5|42344.4|42324.4|42342.8|42322.8|0
1626772000000|2021-07-20 09:06:40|42341|42321|42339.4|42319.4|42341|42321|42339.4|42319.4|0
1626772010000|2021-07-20 09:06:50|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|0
1626772020000|2021-07-20 09:07:00|42339.4|42319.4|42340.3|42320.3|42340.3|42320.3|42339.4|42319.4|5
1626772030000|2021-07-20 09:07:10|||||||||1
1626772040000|2021-07-20 09:07:20|42341.9|42321.9|42344.4|42324.4|42344.4|42324.4|42341.9|42321.9|0
1626772060000|2021-07-20 09:07:40|42346|42326|42351.9|42331.9|42351.9|42331.9|42346|42326|4
1626772070000|2021-07-20 09:07:50|42352.8|42332.8|42357.8|42337.8|42357.8|42337.8|42352.8|42332.8|4
1626772080000|2021-07-20 09:08:00|42366|42346|42366|42346|42366|42346|42366|42346|3
1626772090000|2021-07-20 09:08:10|42371.9|42351.9|42367.8|42347.8|42371.9|42351.9|42367.8|42347.8|18
1626772100000|2021-07-20 09:08:20|42366.2|42346.2|42365.3|42345.3|42366.2|42346.2|42365.3|42345.3|1
1626772110000|2021-07-20 09:08:30|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|42363.7|42343.7|3
1626772120000|2021-07-20 09:08:40|42365.3|42345.3|42367.8|42347.8|42367.8|42347.8|42365.3|42345.3|7
1626772130000|2021-07-20 09:08:50|42369.4|42349.4|42374.4|42354.4|42374.4|42354.4|42369.4|42349.4|3
1626772140000|2021-07-20 09:09:00|42376.9|42356.9|42374.4|42354.4|42376.9|42356.9|42374.4|42354.4|3
1626772150000|2021-07-20 09:09:10|42371.9|42351.9|42371.9|42351.9|42371.9|42351.9|42371.9|42351.9|3
1626772160000|2021-07-20 09:09:20|||||||||9
1626772170000|2021-07-20 09:09:30|42371|42351|42366.9|42346.9|42371.9|42351.9|42366.9|42346.9|0
1626772190000|2021-07-20 09:09:50|||||||||1
1626772200000|2021-07-20 09:10:00|42365.3|42345.3|42362.8|42342.8|42365.3|42345.3|42362.8|42342.8|7
1626772210000|2021-07-20 09:10:10|42360.3|42340.3|42356.9|42336.9|42360.3|42340.3|42356|42336|4
1626772220000|2021-07-20 09:10:20|42356|42336|42354.4|42334.4|42356|42336|42354.4|42334.4|1
1626772230000|2021-07-20 09:10:30|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42355.3|42335.3|3
1626772240000|2021-07-20 09:10:40|42357.8|42337.8|42359.4|42339.4|42359.4|42339.4|42357.8|42337.8|0
1626772260000|2021-07-20 09:11:00|42361|42341|42359.4|42339.4|42361|42341|42359.4|42339.4|0
1626772270000|2021-07-20 09:11:10|42361.9|42341.9|42364.4|42344.4|42364.4|42344.4|42361.9|42341.9|2
1626772280000|2021-07-20 09:11:20|42362.8|42342.8|42359.4|42339.4|42362.8|42342.8|42359.4|42339.4|5
1626772290000|2021-07-20 09:11:30|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|3
1626772300000|2021-07-20 09:11:40|42357.8|42337.8|42356.9|42336.9|42357.8|42337.8|42356.9|42336.9|1
1626772310000|2021-07-20 09:11:50|42356|42336|42355.3|42335.3|42356.9|42336.9|42355.3|42335.3|0
1626772320000|2021-07-20 09:12:00|42354.4|42334.4|42352.8|42332.8|42356.9|42336.9|42352.8|42332.8|4
1626772350000|2021-07-20 09:12:30|42351.2|42331.2|42348.5|42328.5|42352.8|42332.8|42348.5|42328.5|0
1626772360000|2021-07-20 09:12:40|42349.4|42329.4|42351.9|42331.9|42351.9|42331.9|42346.9|42326.9|1
1626772380000|2021-07-20 09:13:00|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|5
1626772390000|2021-07-20 09:13:10|||||||||3
1626772400000|2021-07-20 09:13:20|42351.9|42331.9|42365.3|42345.3|42365.3|42345.3|42351.9|42331.9|10
1626772410000|2021-07-20 09:13:30|42369.4|42349.4|42339.4|42319.4|42376|42356|42337.6|42317.6|15
1626772420000|2021-07-20 09:13:40|42337.8|42317.8|42341|42321|42341|42321|42337.8|42317.8|2
1626772430000|2021-07-20 09:13:50|||||||||1
1626772440000|2021-07-20 09:14:00|42344.4|42324.4|42349.4|42329.4|42349.4|42329.4|42344.4|42324.4|13
1626772450000|2021-07-20 09:14:10|42357.8|42337.8|42351.9|42331.9|42357.8|42337.8|42351.9|42331.9|6
1626772460000|2021-07-20 09:14:20|42353.5|42333.5|42362.8|42342.8|42366|42346|42350.3|42330.3|37
1626772470000|2021-07-20 09:14:30|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|42356.9|42336.9|8
1626772480000|2021-07-20 09:14:40|42362.8|42342.8|42359.4|42339.4|42364.4|42344.4|42359.4|42339.4|9
1626772490000|2021-07-20 09:14:50|42357.8|42337.8|42359.4|42339.4|42359.4|42339.4|42356.9|42336.9|8
1626772500000|2021-07-20 09:15:00|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42356|42336|3
1626772510000|2021-07-20 09:15:10|42359.4|42339.4|42361.9|42341.9|42361.9|42341.9|42356|42336|4
1626772520000|2021-07-20 09:15:20|42359.4|42339.4|42364.4|42344.4|42364.4|42344.4|42356.9|42336.9|12
1626772530000|2021-07-20 09:15:30|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|3
1626772540000|2021-07-20 09:15:40|42366|42346|42364.4|42344.4|42366|42346|42364.4|42344.4|4
1626772550000|2021-07-20 09:15:50|42363.5|42343.5|42361.9|42341.9|42363.5|42343.5|42357.8|42337.8|10
1626772560000|2021-07-20 09:16:00|42359.4|42339.4|42349.4|42329.4|42359.4|42339.4|42349.4|42329.4|4
1626772570000|2021-07-20 09:16:10|42351.9|42331.9|42357.8|42337.8|42359.4|42339.4|42351.9|42331.9|6
1626772580000|2021-07-20 09:16:20|42359.4|42339.4|42356.9|42336.9|42359.4|42339.4|42356.9|42336.9|0
1626772590000|2021-07-20 09:16:30|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42356.9|42336.9|2
1626772600000|2021-07-20 09:16:40|42356.9|42336.9|42342.8|42322.8|42356.9|42336.9|42342.8|42322.8|10
1626772610000|2021-07-20 09:16:50|42341.9|42321.9|42346.9|42326.9|42346.9|42326.9|42341.9|42321.9|5
1626772620000|2021-07-20 09:17:00|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42346.9|42326.9|2
1626772630000|2021-07-20 09:17:10|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42349.4|42329.4|2
1626772640000|2021-07-20 09:17:20|42351|42331|42349.4|42329.4|42351|42331|42344.4|42324.4|5
1626772650000|2021-07-20 09:17:30|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|0
1626772660000|2021-07-20 09:17:40|42356.9|42336.9|42359.4|42339.4|42359.4|42339.4|42354.4|42334.4|2
1626772670000|2021-07-20 09:17:50|42356.9|42336.9|42359.4|42339.4|42359.4|42339.4|42356.9|42336.9|6
1626772680000|2021-07-20 09:18:00|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|3
1626772690000|2021-07-20 09:18:10|42363.5|42343.5|42361.9|42341.9|42363.5|42343.5|42361.9|42341.9|1
1626772700000|2021-07-20 09:18:20|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|4
1626772710000|2021-07-20 09:18:30|42365.3|42345.3|42364.4|42344.4|42365.3|42345.3|42364.4|42344.4|3
1626772720000|2021-07-20 09:18:40|42361.9|42341.9|42357.8|42337.8|42361.9|42341.9|42356.9|42336.9|4
1626772730000|2021-07-20 09:18:50|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|1
1626772740000|2021-07-20 09:19:00|42363.5|42343.5|42359.4|42339.4|42364.4|42344.4|42357.8|42337.8|7
1626772750000|2021-07-20 09:19:10|42361.9|42341.9|42361.9|42341.9|42363.5|42343.5|42361|42341|2
1626772760000|2021-07-20 09:19:20|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|0
1626772770000|2021-07-20 09:19:30|42371|42351|42376.9|42356.9|42376.9|42356.9|42371|42351|3
1626772780000|2021-07-20 09:19:40|42379.4|42359.4|42369.4|42349.4|42379.4|42359.4|42369.4|42349.4|6
1626772790000|2021-07-20 09:19:50|42370.3|42350.3|42371.9|42351.9|42371.9|42351.9|42370.3|42350.3|0
1626772800000|2021-07-20 09:20:00|42374.4|42354.4|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|1
1626772810000|2021-07-20 09:20:10|42370.3|42350.3|42369.4|42349.4|42371.9|42351.9|42369.4|42349.4|3
1626772820000|2021-07-20 09:20:20|42371.9|42351.9|42373.5|42353.5|42373.5|42353.5|42371.9|42351.9|1
1626772830000|2021-07-20 09:20:30|42374.4|42354.4|42371.9|42351.9|42374.4|42354.4|42371.9|42351.9|3
1626772840000|2021-07-20 09:20:40|42374.4|42354.4|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|0
1626772850000|2021-07-20 09:20:50|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|0
1626772860000|2021-07-20 09:21:00|42369.4|42349.4|42368.5|42348.5|42371.9|42351.9|42368.5|42348.5|8
1626772870000|2021-07-20 09:21:10|42366.9|42346.9|42356.9|42336.9|42366.9|42346.9|42356.9|42336.9|4
1626772880000|2021-07-20 09:21:20|42357.8|42337.8|42356.9|42336.9|42359.4|42339.4|42356.9|42336.9|0
1626772890000|2021-07-20 09:21:30|42357.8|42337.8|42361.9|42341.9|42361.9|42341.9|42357.8|42337.8|3
1626772900000|2021-07-20 09:21:40|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|1
1626772910000|2021-07-20 09:21:50|42358.5|42338.5|42359.4|42339.4|42359.4|42339.4|42356.9|42336.9|1
1626772920000|2021-07-20 09:22:00|42356.9|42336.9|42361.9|42341.9|42361.9|42341.9|42356.9|42336.9|6
1626772930000|2021-07-20 09:22:10|42360.3|42340.3|42358.5|42338.5|42360.3|42340.3|42358.5|42338.5|4
1626772940000|2021-07-20 09:22:20|42353.7|42333.7|42352.8|42332.8|42353.7|42333.7|42352.8|42332.8|1
1626772950000|2021-07-20 09:22:30|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|5
1626772960000|2021-07-20 09:22:40|42347.8|42327.8|42349.4|42329.4|42349.4|42329.4|42347.8|42327.8|2
1626772970000|2021-07-20 09:22:50|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|1
1626772980000|2021-07-20 09:23:00|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|0
1626772990000|2021-07-20 09:23:10|||||||||2
1626773020000|2021-07-20 09:23:40|42346.9|42326.9|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|3
1626773030000|2021-07-20 09:23:50|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|0
1626773040000|2021-07-20 09:24:00|||||||||1
1626773060000|2021-07-20 09:24:20|||||||||1
1626773070000|2021-07-20 09:24:30|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|0
1626773090000|2021-07-20 09:24:50|42346.9|42326.9|42344.4|42324.4|42346.9|42326.9|42344.4|42324.4|1
1626773110000|2021-07-20 09:25:10|42349.4|42329.4|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|3
1626773120000|2021-07-20 09:25:20|42349.4|42329.4|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|0
1626773130000|2021-07-20 09:25:30|42347.8|42327.8|42349.4|42329.4|42349.4|42329.4|42347.8|42327.8|1
1626773140000|2021-07-20 09:25:40|42354.4|42334.4|42361.9|42341.9|42361.9|42341.9|42354.4|42334.4|5
1626773150000|2021-07-20 09:25:50|42363.5|42343.5|42364.4|42344.4|42364.4|42344.4|42363.5|42343.5|2
1626773160000|2021-07-20 09:26:00|42366.9|42346.9|42364.4|42344.4|42367.8|42347.8|42364.4|42344.4|4
1626773170000|2021-07-20 09:26:10|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42356.9|42336.9|1
1626773180000|2021-07-20 09:26:20|42359.4|42339.4|42358.5|42338.5|42359.4|42339.4|42358.5|42338.5|2
1626773190000|2021-07-20 09:26:30|42356|42336|42361.9|42341.9|42361.9|42341.9|42356|42336|1
1626773200000|2021-07-20 09:26:40|||||||||1
1626773210000|2021-07-20 09:26:50|42358.7|42338.7|42359.4|42339.4|42359.4|42339.4|42356.9|42336.9|5
1626773220000|2021-07-20 09:27:00|42357.8|42337.8|42361.9|42341.9|42361.9|42341.9|42356.9|42336.9|1
1626773240000|2021-07-20 09:27:20|42356.9|42336.9|42356.9|42336.9|42361.9|42341.9|42356.9|42336.9|1
1626773250000|2021-07-20 09:27:30|42355.3|42335.3|42354.4|42334.4|42358.5|42338.5|42354.4|42334.4|1
1626773270000|2021-07-20 09:27:50|42351.9|42331.9|42351.9|42331.9|42354.4|42334.4|42351.9|42331.9|0
1626773280000|2021-07-20 09:28:00|42354.4|42334.4|42356.9|42336.9|42356.9|42336.9|42354.4|42334.4|5
1626773290000|2021-07-20 09:28:10|42357.8|42337.8|42359.4|42339.4|42359.4|42339.4|42357.8|42337.8|1
1626773300000|2021-07-20 09:28:20|42356.9|42336.9|42351.9|42331.9|42356.9|42336.9|42351.9|42331.9|2
1626773310000|2021-07-20 09:28:30|42354.4|42334.4|42354.4|42334.4|42356|42336|42354.4|42334.4|2
1626773320000|2021-07-20 09:28:40|42356.9|42336.9|42364.4|42344.4|42364.4|42344.4|42356.9|42336.9|3
1626773330000|2021-07-20 09:28:50|42365.3|42345.3|42366.9|42346.9|42367.8|42347.8|42364.4|42344.4|1
1626773340000|2021-07-20 09:29:00|42369.4|42349.4|42374.4|42354.4|42374.4|42354.4|42366.9|42346.9|4
1626773350000|2021-07-20 09:29:10|||||||||4
1626773360000|2021-07-20 09:29:20|42369.4|42349.4|42373.5|42353.5|42373.5|42353.5|42366.9|42346.9|2
1626773370000|2021-07-20 09:29:30|42371.9|42351.9|42368.5|42348.5|42371.9|42351.9|42368.5|42348.5|9
1626773390000|2021-07-20 09:29:50|42369.4|42349.4|42367.8|42347.8|42369.4|42349.4|42366.9|42346.9|0
1626773400000|2021-07-20 09:30:00|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42366.9|42346.9|2
1626773410000|2021-07-20 09:30:10|42367.8|42347.8|42367.8|42347.8|42367.8|42347.8|42367.8|42347.8|2
1626773420000|2021-07-20 09:30:20|42366.9|42346.9|42360.3|42340.3|42366.9|42346.9|42360.3|42340.3|2
1626773430000|2021-07-20 09:30:30|42356.9|42336.9|42354.4|42334.4|42356.9|42336.9|42352.8|42332.8|4
1626773440000|2021-07-20 09:30:40|||||||||1
1626773450000|2021-07-20 09:30:50|42356.9|42336.9|42354.4|42334.4|42356.9|42336.9|42354.4|42334.4|1
1626773460000|2021-07-20 09:31:00|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42352.8|42332.8|1
1626773470000|2021-07-20 09:31:10|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|0
1626773480000|2021-07-20 09:31:20|42356.9|42336.9|42361|42341|42363.5|42343.5|42356.9|42336.9|2
1626773490000|2021-07-20 09:31:30|42359.4|42339.4|42361.9|42341.9|42364.4|42344.4|42359.4|42339.4|1
1626773500000|2021-07-20 09:31:40|42359.4|42339.4|42364.4|42344.4|42364.4|42344.4|42359.4|42339.4|1
1626773510000|2021-07-20 09:31:50|42362.8|42342.8|42361.9|42341.9|42362.8|42342.8|42361.9|42341.9|2
1626773520000|2021-07-20 09:32:00|42363.5|42343.5|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|0
1626773530000|2021-07-20 09:32:10|42363.5|42343.5|42366.9|42346.9|42366.9|42346.9|42363.5|42343.5|0
1626773540000|2021-07-20 09:32:20|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|5
1626773550000|2021-07-20 09:32:30|42369.4|42349.4|42364.4|42344.4|42369.4|42349.4|42364.4|42344.4|2
1626773560000|2021-07-20 09:32:40|42366|42346|42361.9|42341.9|42366.9|42346.9|42361.9|42341.9|1
1626773580000|2021-07-20 09:33:00|42364.4|42344.4|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|0
1626773590000|2021-07-20 09:33:10|42364.4|42344.4|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|0
1626773620000|2021-07-20 09:33:40|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|1
1626773630000|2021-07-20 09:33:50|42362.8|42342.8|42361.9|42341.9|42362.8|42342.8|42361.9|42341.9|1
1626773640000|2021-07-20 09:34:00|42363.5|42343.5|42364.4|42344.4|42364.4|42344.4|42363.5|42343.5|0
1626773650000|2021-07-20 09:34:10|42366.9|42346.9|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|6
1626773660000|2021-07-20 09:34:20|42361.9|42341.9|42364.4|42344.4|42366.9|42346.9|42361.9|42341.9|2
1626773670000|2021-07-20 09:34:30|42365.3|42345.3|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|1
1626773680000|2021-07-20 09:34:40|42365.3|42345.3|42366.9|42346.9|42366.9|42346.9|42365.3|42345.3|0
1626773690000|2021-07-20 09:34:50|42365.3|42345.3|42361.9|42341.9|42365.3|42345.3|42361.9|42341.9|3
1626773710000|2021-07-20 09:35:10|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|1
1626773730000|2021-07-20 09:35:30|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|1
1626773750000|2021-07-20 09:35:50|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|0
1626773760000|2021-07-20 09:36:00|42364.4|42344.4|42366.9|42346.9|42369.4|42349.4|42364.4|42344.4|4
1626773770000|2021-07-20 09:36:10|42369.4|42349.4|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|0
1626773780000|2021-07-20 09:36:20|42366|42346|42366.9|42346.9|42366.9|42346.9|42366|42346|0
1626773790000|2021-07-20 09:36:30|||||||||1
1626773800000|2021-07-20 09:36:40|42368.5|42348.5|42367.8|42347.8|42369.4|42349.4|42367.8|42347.8|1
1626773810000|2021-07-20 09:36:50|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|0
1626773820000|2021-07-20 09:37:00|||||||||1
1626773830000|2021-07-20 09:37:10|42369.4|42349.4|42371|42351|42371|42351|42369.4|42349.4|3
1626773840000|2021-07-20 09:37:20|42369.4|42349.4|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|2
1626773850000|2021-07-20 09:37:30|42366|42346|42364.4|42344.4|42366|42346|42364.4|42344.4|0
1626773860000|2021-07-20 09:37:40|42361.9|42341.9|42354.4|42334.4|42361.9|42341.9|42354.4|42334.4|8
1626773870000|2021-07-20 09:37:50|42356.9|42336.9|42356.9|42336.9|42359.4|42339.4|42354.4|42334.4|0
1626773880000|2021-07-20 09:38:00|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|1
1626773890000|2021-07-20 09:38:10|42351.9|42331.9|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|2
1626773900000|2021-07-20 09:38:20|42346.9|42326.9|42344.4|42324.4|42346.9|42326.9|42344.4|42324.4|2
1626773910000|2021-07-20 09:38:30|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|2
1626773920000|2021-07-20 09:38:40|42339.4|42319.4|42329.4|42309.4|42339.4|42319.4|42326.9|42306.9|12
1626773940000|2021-07-20 09:39:00|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42332.8|42312.8|3
1626773950000|2021-07-20 09:39:10|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|3
1626773960000|2021-07-20 09:39:20|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|0
1626773970000|2021-07-20 09:39:30|42329.4|42309.4|42326.9|42306.9|42329.4|42309.4|42326.9|42306.9|1
1626773980000|2021-07-20 09:39:40|42328.5|42308.5|42326.9|42306.9|42328.5|42308.5|42326.9|42306.9|0
1626773990000|2021-07-20 09:39:50|42324.4|42304.4|42316.9|42296.9|42324.4|42304.4|42316.9|42296.9|6
1626774000000|2021-07-20 09:40:00|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|3
1626774010000|2021-07-20 09:40:10|||||||||2
1626774020000|2021-07-20 09:40:20|42321|42301|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|6
1626774030000|2021-07-20 09:40:30|42318.5|42298.5|42316.9|42296.9|42318.5|42298.5|42316.9|42296.9|4
1626774040000|2021-07-20 09:40:40|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|0
1626774050000|2021-07-20 09:40:50|42311.9|42291.9|42311.9|42291.9|42312.8|42292.8|42311.9|42291.9|1
1626774060000|2021-07-20 09:41:00|42313.5|42293.5|42311.9|42291.9|42313.5|42293.5|42311.9|42291.9|5
1626774070000|2021-07-20 09:41:10|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|5
1626774080000|2021-07-20 09:41:20|42316|42296|42319.4|42299.4|42321.9|42301.9|42316|42296|4
1626774090000|2021-07-20 09:41:30|42320.3|42300.3|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|12
1626774100000|2021-07-20 09:41:40|42321.9|42301.9|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|19
1626774110000|2021-07-20 09:41:50|42316.9|42296.9|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|2
1626774120000|2021-07-20 09:42:00|42312.8|42292.8|42310.3|42290.3|42312.8|42292.8|42310.3|42290.3|0
1626774130000|2021-07-20 09:42:10|42309.4|42289.4|42294.4|42274.4|42309.4|42289.4|42289.4|42269.4|35
1626774140000|2021-07-20 09:42:20|42296|42276|42292.8|42272.8|42296.9|42276.9|42292.8|42272.8|8
1626774150000|2021-07-20 09:42:30|42291.9|42271.9|42294.4|42274.4|42294.4|42274.4|42291.9|42271.9|9
1626774160000|2021-07-20 09:42:40|42291|42271|42294.4|42274.4|42294.4|42274.4|42289.4|42269.4|3
1626774170000|2021-07-20 09:42:50|||||||||4
1626774190000|2021-07-20 09:43:10|42296|42276|42288.7|42268.7|42296|42276|42288.7|42268.7|14
1626774200000|2021-07-20 09:43:20|42290.3|42270.3|42291.9|42271.9|42291.9|42271.9|42290.3|42270.3|3
1626774210000|2021-07-20 09:43:30|42290.3|42270.3|42291.9|42271.9|42291.9|42271.9|42286.9|42266.9|8
1626774220000|2021-07-20 09:43:40|42290.3|42270.3|42289.4|42269.4|42290.3|42270.3|42289.4|42269.4|0
1626774230000|2021-07-20 09:43:50|42286.9|42266.9|42274.4|42254.4|42286.9|42266.9|42274.4|42254.4|16
1626774240000|2021-07-20 09:44:00|42275.3|42255.3|42272.8|42252.8|42275.3|42255.3|42271.9|42251.9|15
1626774250000|2021-07-20 09:44:10|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|1
1626774260000|2021-07-20 09:44:20|||||||||3
1626774270000|2021-07-20 09:44:30|42270.3|42250.3|42272.8|42252.8|42272.8|42252.8|42270.3|42250.3|3
1626774280000|2021-07-20 09:44:40|42271.2|42251.2|42270.3|42250.3|42272.8|42252.8|42270.3|42250.3|4
1626774290000|2021-07-20 09:44:50|42269.4|42249.4|42266.9|42246.9|42269.4|42249.4|42266|42246|6
1626774300000|2021-07-20 09:45:00|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|0
1626774310000|2021-07-20 09:45:10|42276.9|42256.9|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|15
1626774320000|2021-07-20 09:45:20|42278.5|42258.5|42276|42256|42278.5|42258.5|42276|42256|2
1626774330000|2021-07-20 09:45:30|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|5
1626774350000|2021-07-20 09:45:50|42272.8|42252.8|42271.9|42251.9|42272.8|42252.8|42271.9|42251.9|0
1626774360000|2021-07-20 09:46:00|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|1
1626774370000|2021-07-20 09:46:10|42272.8|42252.8|42271.9|42251.9|42272.8|42252.8|42269.4|42249.4|2
1626774380000|2021-07-20 09:46:20|42273.5|42253.5|42274.4|42254.4|42274.4|42254.4|42273.5|42253.5|0
1626774390000|2021-07-20 09:46:30|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|3
1626774410000|2021-07-20 09:46:50|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|8
1626774420000|2021-07-20 09:47:00|42267.8|42247.8|42241|42221|42267.8|42247.8|42236|42216|21
1626774430000|2021-07-20 09:47:10|42241.9|42221.9|42246|42226|42246|42226|42241.9|42221.9|3
1626774440000|2021-07-20 09:47:20|42247.5|42227.5|42246|42226|42247.5|42227.5|42246|42226|0
1626774450000|2021-07-20 09:47:30|42243.5|42223.5|42241.9|42221.9|42246|42226|42241.9|42221.9|7
1626774460000|2021-07-20 09:47:40|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|2
1626774470000|2021-07-20 09:47:50|42236|42216|42236|42216|42236|42216|42236|42216|4
1626774480000|2021-07-20 09:48:00|42234.4|42214.4|42224.4|42204.4|42234.4|42214.4|42224.4|42204.4|9
1626774490000|2021-07-20 09:48:10|42226|42206|42229.4|42209.4|42229.4|42209.4|42224.4|42204.4|11
1626774500000|2021-07-20 09:48:20|42231|42211|42231|42211|42234.4|42214.4|42229.4|42209.4|2
1626774510000|2021-07-20 09:48:30|42231.9|42211.9|42242.8|42222.8|42242.8|42222.8|42231.9|42211.9|7
1626774520000|2021-07-20 09:48:40|42241|42221|42226.9|42206.9|42241|42221|42226.9|42206.9|8
1626774530000|2021-07-20 09:48:50|42225.3|42205.3|42221.9|42201.9|42226.9|42206.9|42220.3|42200.3|17
1626774540000|2021-07-20 09:49:00|42222.8|42202.8|42224.4|42204.4|42224.4|42204.4|42222.8|42202.8|3
1626774550000|2021-07-20 09:49:10|42226.9|42206.9|42226|42206|42228.5|42208.5|42224.4|42204.4|1
1626774560000|2021-07-20 09:49:20|42225.3|42205.3|42229.4|42209.4|42229.4|42209.4|42224.4|42204.4|8
1626774570000|2021-07-20 09:49:30|||||||||3
1626774580000|2021-07-20 09:49:40|42224.4|42204.4|42226.9|42206.9|42226.9|42206.9|42221.9|42201.9|4
1626774590000|2021-07-20 09:49:50|42221.9|42201.9|42226.9|42206.9|42226.9|42206.9|42221.9|42201.9|5
1626774600000|2021-07-20 09:50:00|42229.4|42209.4|42224.4|42204.4|42229.4|42209.4|42224.4|42204.4|39
1626774610000|2021-07-20 09:50:10|42226.9|42206.9|42229.4|42209.4|42229.4|42209.4|42226.9|42206.9|12
1626774620000|2021-07-20 09:50:20|42224.4|42204.4|42226.9|42206.9|42226.9|42206.9|42224.4|42204.4|2
1626774630000|2021-07-20 09:50:30|42229.4|42209.4|42229.4|42209.4|42229.4|42209.4|42224.4|42204.4|15
1626774640000|2021-07-20 09:50:40|42224.4|42204.4|42226.9|42206.9|42228.5|42208.5|42224.4|42204.4|4
1626774650000|2021-07-20 09:50:50|42228.5|42208.5|42226.9|42206.9|42229.4|42209.4|42226.9|42206.9|12
1626774660000|2021-07-20 09:51:00|42224.4|42204.4|42226.9|42206.9|42229.4|42209.4|42224.4|42204.4|0
1626774670000|2021-07-20 09:51:10|42228.5|42208.5|42229.4|42209.4|42229.4|42209.4|42228.5|42208.5|11
1626774680000|2021-07-20 09:51:20|42226.9|42206.9|42229.4|42209.4|42229.4|42209.4|42226.9|42206.9|15
1626774700000|2021-07-20 09:51:40|42228.5|42208.5|42229.4|42209.4|42229.4|42209.4|42226.9|42206.9|8
1626774710000|2021-07-20 09:51:50|||||||||1
1626774720000|2021-07-20 09:52:00|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|3
1626774730000|2021-07-20 09:52:10|||||||||3
1626774740000|2021-07-20 09:52:20|42224.4|42204.4|42216.9|42196.9|42226.2|42206.2|42215.3|42195.3|24
1626774750000|2021-07-20 09:52:30|42214.4|42194.4|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|3
1626774760000|2021-07-20 09:52:40|42220.3|42200.3|42224.4|42204.4|42224.4|42204.4|42220.3|42200.3|8
1626774770000|2021-07-20 09:52:50|42223.5|42203.5|42214.4|42194.4|42223.5|42203.5|42214.4|42194.4|19
1626774780000|2021-07-20 09:53:00|42216.9|42196.9|42211.9|42191.9|42216.9|42196.9|42211.9|42191.9|2
1626774790000|2021-07-20 09:53:10|42212.8|42192.8|42221.9|42201.9|42221.9|42201.9|42212.8|42192.8|14
1626774800000|2021-07-20 09:53:20|42222.8|42202.8|42214.4|42194.4|42224.4|42204.4|42214.4|42194.4|29
1626774810000|2021-07-20 09:53:30|42211.9|42191.9|42206.9|42186.9|42211.9|42191.9|42206.9|42186.9|5
1626774820000|2021-07-20 09:53:40|42205.3|42185.3|42201.9|42181.9|42205.3|42185.3|42199.4|42179.4|16
1626774830000|2021-07-20 09:53:50|42204.4|42184.4|42201.9|42181.9|42204.4|42184.4|42199.4|42179.4|11
1626774840000|2021-07-20 09:54:00|42200.3|42180.3|42198.5|42178.5|42200.3|42180.3|42198.5|42178.5|10
1626774850000|2021-07-20 09:54:10|42199.4|42179.4|42199.4|42179.4|42199.4|42179.4|42199.4|42179.4|7
1626774860000|2021-07-20 09:54:20|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|7
1626774870000|2021-07-20 09:54:30|42197.8|42177.8|42199.4|42179.4|42199.4|42179.4|42197.8|42177.8|55
1626774880000|2021-07-20 09:54:40|||||||||12
1626774890000|2021-07-20 09:54:50|42204.4|42184.4|42206.9|42186.9|42206.9|42186.9|42204.4|42184.4|4
1626774900000|2021-07-20 09:55:00|42205.3|42185.3|42204.4|42184.4|42205.3|42185.3|42204.4|42184.4|25
1626774910000|2021-07-20 09:55:10|42201.9|42181.9|42209.4|42189.4|42209.4|42189.4|42201.9|42181.9|23
1626774920000|2021-07-20 09:55:20|42211|42191|42213.5|42193.5|42213.5|42193.5|42211|42191|1
1626774930000|2021-07-20 09:55:30|42211.9|42191.9|42219.1|42199.1|42219.1|42199.1|42211.9|42191.9|4
1626774940000|2021-07-20 09:55:40|42217.5|42197.5|42220|42200|42220|42200|42217.5|42197.5|1
1626774950000|2021-07-20 09:55:50|42221.9|42201.9|42223.7|42203.7|42231.9|42211.9|42221.9|42201.9|40
1626774960000|2021-07-20 09:56:00|42221.2|42201.2|42216.9|42196.9|42221.2|42201.2|42216.9|42196.9|4
1626774970000|2021-07-20 09:56:10|42214.4|42194.4|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|3
1626774980000|2021-07-20 09:56:20|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|5
1626774990000|2021-07-20 09:56:30|42206.9|42186.9|42211.9|42191.9|42211.9|42191.9|42206.9|42186.9|23
1626775000000|2021-07-20 09:56:40|42211|42191|42214.4|42194.4|42214.4|42194.4|42209.4|42189.4|5
1626775010000|2021-07-20 09:56:50|42211.9|42191.9|42209.4|42189.4|42214.4|42194.4|42209.4|42189.4|1
1626775020000|2021-07-20 09:57:00|42211.9|42191.9|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|2
1626775030000|2021-07-20 09:57:10|42214.4|42194.4|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|0
1626775040000|2021-07-20 09:57:20|42209.4|42189.4|42211.9|42191.9|42214.4|42194.4|42209.4|42189.4|6
1626775050000|2021-07-20 09:57:30|42209.4|42189.4|42209.4|42189.4|42211.9|42191.9|42209.4|42189.4|1
1626775060000|2021-07-20 09:57:40|42210.3|42190.3|42211.9|42191.9|42211.9|42191.9|42210.3|42190.3|1
1626775070000|2021-07-20 09:57:50|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|0
1626775080000|2021-07-20 09:58:00|42206.9|42186.9|42209.4|42189.4|42209.4|42189.4|42206.9|42186.9|6
1626775090000|2021-07-20 09:58:10|||||||||1
1626775100000|2021-07-20 09:58:20|42211.9|42191.9|42209.4|42189.4|42211.9|42191.9|42209.4|42189.4|6
1626775110000|2021-07-20 09:58:30|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|0
1626775120000|2021-07-20 09:58:40|42214.4|42194.4|42214.4|42194.4|42214.4|42194.4|42214.4|42194.4|4
1626775130000|2021-07-20 09:58:50|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|42209.4|42189.4|2
1626775140000|2021-07-20 09:59:00|42209.4|42189.4|42206.9|42186.9|42209.4|42189.4|42206.9|42186.9|2
1626775150000|2021-07-20 09:59:10|42208.4|42188.4|42211.9|42191.9|42213.4|42193.4|42208.4|42188.4|2
1626775160000|2021-07-20 09:59:20|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|42209.4|42189.4|2
1626775170000|2021-07-20 09:59:30|||||||||1
1626775190000|2021-07-20 09:59:50|42199.4|42179.4|42184.4|42164.4|42199.4|42179.4|42184.4|42164.4|19
1626775200000|2021-07-20 10:00:00|42181.9|42161.9|42172.1|42152.1|42184.4|42164.4|42171.2|42151.2|39
1626775210000|2021-07-20 10:00:10|42175.3|42155.3|42160.3|42140.3|42175.3|42155.3|42160.3|42140.3|9
1626775220000|2021-07-20 10:00:20|42156.9|42136.9|42141.9|42121.9|42156.9|42136.9|42141.9|42121.9|23
1626775230000|2021-07-20 10:00:30|42140.3|42120.3|42141.9|42121.9|42143.4|42123.4|42139.4|42119.4|10
1626775240000|2021-07-20 10:00:40|42139.4|42119.4|42141.9|42121.9|42141.9|42121.9|42139.4|42119.4|6
1626775250000|2021-07-20 10:00:50|42144.4|42124.4|42142.8|42122.8|42146.9|42126.9|42142.8|42122.8|11
1626775260000|2021-07-20 10:01:00|42146.9|42126.9|42162.8|42142.8|42164.4|42144.4|42145.9|42125.9|26
1626775270000|2021-07-20 10:01:10|42164.4|42144.4|42166.9|42146.9|42166.9|42146.9|42159.4|42139.4|13
1626775280000|2021-07-20 10:01:20|42168.4|42148.4|42161.9|42141.9|42168.4|42148.4|42161.9|42141.9|5
1626775290000|2021-07-20 10:01:30|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|3
1626775300000|2021-07-20 10:01:40|42160.3|42140.3|42152.8|42132.8|42160.3|42140.3|42152.8|42132.8|14
1626775310000|2021-07-20 10:01:50|42150.3|42130.3|42149.4|42129.4|42150.3|42130.3|42146.9|42126.9|3
1626775320000|2021-07-20 10:02:00|42152.8|42132.8|42148.4|42128.4|42152.8|42132.8|42148.4|42128.4|42
1626775330000|2021-07-20 10:02:10|42149.4|42129.4|42155.3|42135.3|42155.3|42135.3|42149.4|42129.4|18
1626775340000|2021-07-20 10:02:20|42156.9|42136.9|42162.8|42142.8|42162.8|42142.8|42156.9|42136.9|4
1626775350000|2021-07-20 10:02:30|42165.3|42145.3|42164.4|42144.4|42166.9|42146.9|42164.4|42144.4|14
1626775360000|2021-07-20 10:02:40|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42155|42135|11
1626775370000|2021-07-20 10:02:50|42155.9|42135.9|42144.4|42124.4|42155.9|42135.9|42144.4|42124.4|16
1626775380000|2021-07-20 10:03:00|42142.8|42122.8|42149.4|42129.4|42153.4|42133.4|42141.9|42121.9|9
1626775390000|2021-07-20 10:03:10|42147.8|42127.8|42151.9|42131.9|42151.9|42131.9|42146.9|42126.9|3
1626775400000|2021-07-20 10:03:20|42153.4|42133.4|42160.9|42140.9|42160.9|42140.9|42153.4|42133.4|8
1626775410000|2021-07-20 10:03:30|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|0
1626775420000|2021-07-20 10:03:40|42156.9|42136.9|42155.9|42135.9|42156.9|42136.9|42155.9|42135.9|9
1626775430000|2021-07-20 10:03:50|42156.9|42136.9|42156.9|42136.9|42160|42140|42156.9|42136.9|1
1626775440000|2021-07-20 10:04:00|42154.4|42134.4|42152.8|42132.8|42154.4|42134.4|42152.8|42132.8|4
1626775450000|2021-07-20 10:04:10|42154.4|42134.4|42152.8|42132.8|42154.4|42134.4|42152.8|42132.8|0
1626775460000|2021-07-20 10:04:20|42154.4|42134.4|42151.9|42131.9|42154.4|42134.4|42151.9|42131.9|2
1626775470000|2021-07-20 10:04:30|42152.8|42132.8|42159.4|42139.4|42159.4|42139.4|42152.8|42132.8|7
1626775480000|2021-07-20 10:04:40|42161.9|42141.9|42176.9|42156.9|42179.4|42159.4|42161.9|42141.9|6
1626775490000|2021-07-20 10:04:50|42175.9|42155.9|42176.9|42156.9|42176.9|42156.9|42175.9|42155.9|4
1626775500000|2021-07-20 10:05:00|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1626775510000|2021-07-20 10:05:10|42181.9|42161.9|42179.4|42159.4|42184.4|42164.4|42179.4|42159.4|10
1626775520000|2021-07-20 10:05:20|42177.8|42157.8|42174.4|42154.4|42177.8|42157.8|42174.4|42154.4|3
1626775530000|2021-07-20 10:05:30|||||||||6
1626775540000|2021-07-20 10:05:40|42175.9|42155.9|42176.9|42156.9|42178.4|42158.4|42175.9|42155.9|9
1626775550000|2021-07-20 10:05:50|42175.3|42155.3|42174.4|42154.4|42176.9|42156.9|42174.4|42154.4|16
1626775560000|2021-07-20 10:06:00|42175.3|42155.3|42177.8|42157.8|42179.4|42159.4|42174.4|42154.4|15
1626775570000|2021-07-20 10:06:10|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.9|42156.9|0
1626775580000|2021-07-20 10:06:20|42180.3|42160.3|42190.9|42170.9|42190.9|42170.9|42180.3|42160.3|34
1626775590000|2021-07-20 10:06:30|42191.9|42171.9|42186.9|42166.9|42192.5|42172.5|42186.9|42166.9|5
1626775600000|2021-07-20 10:06:40|42184.4|42164.4|42185.9|42165.9|42185.9|42165.9|42180.9|42160.9|5
1626775610000|2021-07-20 10:06:50|42187.8|42167.8|42194.4|42174.4|42194.4|42174.4|42187.8|42167.8|4
1626775620000|2021-07-20 10:07:00|42196.9|42176.9|42205.9|42185.9|42205.9|42185.9|42196.9|42176.9|9
1626775630000|2021-07-20 10:07:10|42204.4|42184.4|42199.4|42179.4|42205.9|42185.9|42199.4|42179.4|16
1626775640000|2021-07-20 10:07:20|42200.9|42180.9|42201.9|42181.9|42201.9|42181.9|42199.4|42179.4|19
1626775650000|2021-07-20 10:07:30|42204.4|42184.4|42204.4|42184.4|42204.4|42184.4|42204.4|42184.4|9
1626775660000|2021-07-20 10:07:40|||||||||1
1626775670000|2021-07-20 10:07:50|42205.9|42185.9|42208.4|42188.4|42208.4|42188.4|42205.9|42185.9|5
1626775680000|2021-07-20 10:08:00|42205.9|42185.9|42206.9|42186.9|42206.9|42186.9|42204.4|42184.4|10
1626775690000|2021-07-20 10:08:10|42205.3|42185.3|42202.8|42182.8|42206.9|42186.9|42202.8|42182.8|3
1626775700000|2021-07-20 10:08:20|42205.9|42185.9|42206.9|42186.9|42206.9|42186.9|42205.9|42185.9|0
1626775710000|2021-07-20 10:08:30|42207.8|42187.8|42224.4|42204.4|42224.4|42204.4|42207.8|42187.8|12
1626775720000|2021-07-20 10:08:40|42225.9|42205.9|42234.4|42214.4|42236.9|42216.9|42225.9|42205.9|33
1626775730000|2021-07-20 10:08:50|42230.9|42210.9|42226.9|42206.9|42231.9|42211.9|42226.9|42206.9|11
1626775740000|2021-07-20 10:09:00|42225.3|42205.3|42219.4|42199.4|42226.9|42206.9|42219.4|42199.4|3
1626775750000|2021-07-20 10:09:10|42218.4|42198.4|42219.4|42199.4|42219.4|42199.4|42216.9|42196.9|4
1626775760000|2021-07-20 10:09:20|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|1
1626775770000|2021-07-20 10:09:30|42215.3|42195.3|42224.4|42204.4|42224.4|42204.4|42214.4|42194.4|11
1626775780000|2021-07-20 10:09:40|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|3
1626775790000|2021-07-20 10:09:50|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42221.9|42201.9|3
1626775800000|2021-07-20 10:10:00|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|1
1626775810000|2021-07-20 10:10:10|42224.4|42204.4|42229.4|42209.4|42229.4|42209.4|42221.9|42201.9|27
1626775820000|2021-07-20 10:10:20|42231.9|42211.9|42236.9|42216.9|42239.4|42219.4|42231.9|42211.9|11
1626775830000|2021-07-20 10:10:30|||||||||4
1626775840000|2021-07-20 10:10:40|42239.4|42219.4|42234.4|42214.4|42239.4|42219.4|42234.4|42214.4|0
1626775850000|2021-07-20 10:10:50|42236.9|42216.9|42239.4|42219.4|42239.4|42219.4|42236.9|42216.9|17
1626775860000|2021-07-20 10:11:00|42236.9|42216.9|42241.9|42221.9|42241.9|42221.9|42236.9|42216.9|6
1626775870000|2021-07-20 10:11:10|42245.9|42225.9|42243.4|42223.4|42245.9|42225.9|42243.4|42223.4|4
1626775880000|2021-07-20 10:11:20|42245.9|42225.9|42246.9|42226.9|42246.9|42226.9|42245.9|42225.9|3
1626775890000|2021-07-20 10:11:30|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|2
1626775900000|2021-07-20 10:11:40|42246.9|42226.9|42251.9|42231.9|42251.9|42231.9|42245.3|42225.3|14
1626775910000|2021-07-20 10:11:50|42267.1|42247.1|42276.9|42256.9|42281.9|42261.9|42267.1|42247.1|30
1626775920000|2021-07-20 10:12:00|42275.3|42255.3|42261.9|42241.9|42275.3|42255.3|42261.9|42241.9|8
1626775930000|2021-07-20 10:12:10|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42256.9|42236.9|0
1626775940000|2021-07-20 10:12:20|42261.9|42241.9|42262.8|42242.8|42264.4|42244.4|42259.4|42239.4|9
1626775950000|2021-07-20 10:12:30|42265.3|42245.3|42269.4|42249.4|42269.4|42249.4|42265.3|42245.3|2
1626775960000|2021-07-20 10:12:40|42271.9|42251.9|42281.9|42261.9|42284.4|42264.4|42271.9|42251.9|5
1626775970000|2021-07-20 10:12:50|42283.4|42263.4|42306.9|42286.9|42309.4|42289.4|42283.4|42263.4|42
1626775980000|2021-07-20 10:13:00|42304.4|42284.4|42294.4|42274.4|42304.4|42284.4|42294.4|42274.4|7
1626775990000|2021-07-20 10:13:10|42291.9|42271.9|42292.8|42272.8|42292.8|42272.8|42291.9|42271.9|19
1626776000000|2021-07-20 10:13:20|42294.4|42274.4|42299.4|42279.4|42299.4|42279.4|42294.4|42274.4|2
1626776010000|2021-07-20 10:13:30|42294.4|42274.4|42299.4|42279.4|42301.9|42281.9|42294.4|42274.4|6
1626776020000|2021-07-20 10:13:40|42298.4|42278.4|42289.4|42269.4|42299.4|42279.4|42289.4|42269.4|16
1626776030000|2021-07-20 10:13:50|42290.3|42270.3|42296.9|42276.9|42299.4|42279.4|42290.3|42270.3|13
1626776040000|2021-07-20 10:14:00|42298.4|42278.4|42279.4|42259.4|42299.4|42279.4|42279.4|42259.4|18
1626776050000|2021-07-20 10:14:10|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1626776060000|2021-07-20 10:14:20|42279.4|42259.4|42277.8|42257.8|42281.9|42261.9|42277.8|42257.8|2
1626776070000|2021-07-20 10:14:30|42276.9|42256.9|42271.9|42251.9|42276.9|42256.9|42271.9|42251.9|2
1626776080000|2021-07-20 10:14:40|42275.9|42255.9|42290.3|42270.3|42290.3|42270.3|42275.9|42255.9|8
1626776090000|2021-07-20 10:14:50|42293.4|42273.4|42304.4|42284.4|42304.4|42284.4|42293.4|42273.4|12
1626776100000|2021-07-20 10:15:00|||||||||15
1626776110000|2021-07-20 10:15:10|42302.8|42282.8|42316.9|42296.9|42316.9|42296.9|42301.9|42281.9|9
1626776120000|2021-07-20 10:15:20|42317.8|42297.8|42314.4|42294.4|42317.8|42297.8|42314.4|42294.4|2
1626776130000|2021-07-20 10:15:30|42311.9|42291.9|42311.9|42291.9|42316.9|42296.9|42311.9|42291.9|3
1626776140000|2021-07-20 10:15:40|42308.7|42288.7|42304.4|42284.4|42308.7|42288.7|42304.4|42284.4|2
1626776150000|2021-07-20 10:15:50|42301.9|42281.9|42302.8|42282.8|42302.8|42282.8|42296.9|42276.9|7
1626776160000|2021-07-20 10:16:00|42301.9|42281.9|42306.9|42286.9|42306.9|42286.9|42299.4|42279.4|8
1626776170000|2021-07-20 10:16:10|42310|42290|42309.4|42289.4|42310.3|42290.3|42309.4|42289.4|0
1626776180000|2021-07-20 10:16:20|42310.9|42290.9|42311.9|42291.9|42314.4|42294.4|42310.9|42290.9|11
1626776190000|2021-07-20 10:16:30|42313.4|42293.4|42316.9|42296.9|42316.9|42296.9|42313.4|42293.4|1
1626776200000|2021-07-20 10:16:40|||||||||2
1626776210000|2021-07-20 10:16:50|42317.8|42297.8|42321.9|42301.9|42321.9|42301.9|42317.8|42297.8|0
1626776220000|2021-07-20 10:17:00|42326.9|42306.9|42340.3|42320.3|42340.3|42320.3|42326.9|42306.9|26
1626776230000|2021-07-20 10:17:10|42336.9|42316.9|42339.4|42319.4|42341.9|42321.9|42336.9|42316.9|14
1626776240000|2021-07-20 10:17:20|42336.9|42316.9|42334.4|42314.4|42336.9|42316.9|42334.4|42314.4|20
1626776250000|2021-07-20 10:17:30|42331.9|42311.9|42331.9|42311.9|42334.4|42314.4|42331.9|42311.9|13
1626776260000|2021-07-20 10:17:40|42330.3|42310.3|42329.4|42309.4|42330.3|42310.3|42329.4|42309.4|2
1626776270000|2021-07-20 10:17:50|42331.9|42311.9|42329.4|42309.4|42331.9|42311.9|42329.4|42309.4|3
1626776280000|2021-07-20 10:18:00|42331.9|42311.9|42334.4|42314.4|42334.4|42314.4|42331.9|42311.9|4
1626776290000|2021-07-20 10:18:10|42331.9|42311.9|42331.9|42311.9|42334.4|42314.4|42330.9|42310.9|3
1626776300000|2021-07-20 10:18:20|42333.4|42313.4|42331.9|42311.9|42334.4|42314.4|42331.9|42311.9|6
1626776310000|2021-07-20 10:18:30|42326.9|42306.9|42324.4|42304.4|42326.9|42306.9|42324.4|42304.4|3
1626776320000|2021-07-20 10:18:40|42325.9|42305.9|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|9
1626776340000|2021-07-20 10:19:00|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|0
1626776350000|2021-07-20 10:19:10|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|2
1626776360000|2021-07-20 10:19:20|42324.3|42304.3|42327.8|42307.8|42329.3|42309.3|42324.3|42304.3|6
1626776370000|2021-07-20 10:19:30|42326.8|42306.8|42339.3|42319.3|42339.3|42319.3|42326.8|42306.8|14
1626776380000|2021-07-20 10:19:40|||||||||1
1626776390000|2021-07-20 10:19:50|42343.4|42323.4|42346.8|42326.8|42346.8|42326.8|42343.4|42323.4|7
1626776400000|2021-07-20 10:20:00|42348.4|42328.4|42346.8|42326.8|42348.4|42328.4|42344.3|42324.3|7
1626776410000|2021-07-20 10:20:10|42345.3|42325.3|42346.8|42326.8|42346.8|42326.8|42344.3|42324.3|1
1626776420000|2021-07-20 10:20:20|42349.3|42329.3|42344.3|42324.3|42349.3|42329.3|42344.3|42324.3|33
1626776430000|2021-07-20 10:20:30|42343.4|42323.4|42358.4|42338.4|42358.4|42338.4|42343.4|42323.4|14
1626776440000|2021-07-20 10:20:40|42359.3|42339.3|42361.8|42341.8|42361.8|42341.8|42359.3|42339.3|1
1626776450000|2021-07-20 10:20:50|42359.3|42339.3|42355.3|42335.3|42359.3|42339.3|42352.8|42332.8|12
1626776460000|2021-07-20 10:21:00|42352.8|42332.8|42349.3|42329.3|42352.8|42332.8|42348.4|42328.4|5
1626776470000|2021-07-20 10:21:10|42351.8|42331.8|42349.3|42329.3|42351.8|42331.8|42349.3|42329.3|7
1626776480000|2021-07-20 10:21:20|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42341.2|42321.2|1
1626776490000|2021-07-20 10:21:30|||||||||1
1626776500000|2021-07-20 10:21:40|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|9
1626776510000|2021-07-20 10:21:50|42344.3|42324.3|42349.3|42329.3|42349.3|42329.3|42344.3|42324.3|1
1626776520000|2021-07-20 10:22:00|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|18
1626776530000|2021-07-20 10:22:10|42338.4|42318.4|42336.8|42316.8|42339.3|42319.3|42336.8|42316.8|5
1626776540000|2021-07-20 10:22:20|42338.4|42318.4|42339.3|42319.3|42339.3|42319.3|42338.4|42318.4|1
1626776550000|2021-07-20 10:22:30|42341.8|42321.8|42346.8|42326.8|42346.8|42326.8|42341.8|42321.8|3
1626776560000|2021-07-20 10:22:40|42344.3|42324.3|42346.8|42326.8|42346.8|42326.8|42341.8|42321.8|7
1626776570000|2021-07-20 10:22:50|42344.3|42324.3|42341.8|42321.8|42344.3|42324.3|42341.8|42321.8|1
1626776580000|2021-07-20 10:23:00|42343.4|42323.4|42344.3|42324.3|42344.3|42324.3|42343.4|42323.4|1
1626776590000|2021-07-20 10:23:10|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|42341.8|42321.8|2
1626776600000|2021-07-20 10:23:20|42340.9|42320.9|42336.8|42316.8|42340.9|42320.9|42336.8|42316.8|1
1626776610000|2021-07-20 10:23:30|42339.3|42319.3|42344.3|42324.3|42344.3|42324.3|42339.3|42319.3|6
1626776620000|2021-07-20 10:23:40|42341.8|42321.8|42339.3|42319.3|42341.8|42321.8|42339.3|42319.3|3
1626776630000|2021-07-20 10:23:50|42336.8|42316.8|42346.8|42326.8|42346.8|42326.8|42336.8|42316.8|4
1626776640000|2021-07-20 10:24:00|42345.3|42325.3|42341.8|42321.8|42345.3|42325.3|42341.8|42321.8|2
1626776650000|2021-07-20 10:24:10|42339.3|42319.3|42336.8|42316.8|42339.3|42319.3|42336.8|42316.8|3
1626776660000|2021-07-20 10:24:20|42334.3|42314.3|42335.3|42315.3|42336.8|42316.8|42334.3|42314.3|2
1626776670000|2021-07-20 10:24:30|42334.3|42314.3|42331.8|42311.8|42334.3|42314.3|42331.8|42311.8|1
1626776680000|2021-07-20 10:24:40|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42327.8|42307.8|6
1626776690000|2021-07-20 10:24:50|42326.8|42306.8|42326.8|42306.8|42331.8|42311.8|42326.8|42306.8|2
1626776700000|2021-07-20 10:25:00|42328.4|42308.4|42331.8|42311.8|42331.8|42311.8|42328.4|42308.4|5
1626776710000|2021-07-20 10:25:10|42334.3|42314.3|42331.8|42311.8|42334.3|42314.3|42331.8|42311.8|2
1626776720000|2021-07-20 10:25:20|42327.8|42307.8|42326.8|42306.8|42327.8|42307.8|42324.3|42304.3|4
1626776730000|2021-07-20 10:25:30|42322.8|42302.8|42321.8|42301.8|42325.3|42305.3|42321.8|42301.8|2
1626776740000|2021-07-20 10:25:40|42324.3|42304.3|42322.8|42302.8|42324.3|42304.3|42322.8|42302.8|3
1626776750000|2021-07-20 10:25:50|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|0
1626776760000|2021-07-20 10:26:00|42319.3|42299.3|42316.8|42296.8|42319.3|42299.3|42316.8|42296.8|8
1626776770000|2021-07-20 10:26:10|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|5
1626776780000|2021-07-20 10:26:20|42320.9|42300.9|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|0
1626776790000|2021-07-20 10:26:30|42317.8|42297.8|42316.8|42296.8|42317.8|42297.8|42316.8|42296.8|1
1626776800000|2021-07-20 10:26:40|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|2
1626776810000|2021-07-20 10:26:50|42319.3|42299.3|42317.8|42297.8|42321.8|42301.8|42317.8|42297.8|2
1626776820000|2021-07-20 10:27:00|42315.3|42295.3|42317.8|42297.8|42317.8|42297.8|42315.3|42295.3|1
1626776830000|2021-07-20 10:27:10|42319.3|42299.3|42321.8|42301.8|42321.8|42301.8|42319.3|42299.3|6
1626776840000|2021-07-20 10:27:20|42322.8|42302.8|42326.8|42306.8|42326.8|42306.8|42321.8|42301.8|4
1626776850000|2021-07-20 10:27:30|42329.3|42309.3|42339.3|42319.3|42339.3|42319.3|42329.3|42309.3|23
1626776860000|2021-07-20 10:27:40|42337.8|42317.8|42334.3|42314.3|42339.3|42319.3|42334.3|42314.3|12
1626776870000|2021-07-20 10:27:50|42332.8|42312.8|42331.8|42311.8|42332.8|42312.8|42331.8|42311.8|0
1626776880000|2021-07-20 10:28:00|42332.8|42312.8|42332.8|42312.8|42336.8|42316.8|42332.8|42312.8|0
1626776890000|2021-07-20 10:28:10|42334.3|42314.3|42338.4|42318.4|42338.4|42318.4|42334.3|42314.3|3
1626776900000|2021-07-20 10:28:20|42339.3|42319.3|42342.8|42322.8|42342.8|42322.8|42337.8|42317.8|5
1626776910000|2021-07-20 10:28:30|42339.3|42319.3|42334.3|42314.3|42339.3|42319.3|42334.3|42314.3|6
1626776920000|2021-07-20 10:28:40|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|1
1626776930000|2021-07-20 10:28:50|42329.3|42309.3|42327.8|42307.8|42331.8|42311.8|42327.8|42307.8|0
1626776940000|2021-07-20 10:29:00|42329.3|42309.3|42329.3|42309.3|42332.8|42312.8|42329.3|42309.3|4
1626776950000|2021-07-20 10:29:10|42330.9|42310.9|42331.8|42311.8|42332.8|42312.8|42330.9|42310.9|1
1626776960000|2021-07-20 10:29:20|42330.3|42310.3|42336.8|42316.8|42339.3|42319.3|42330.3|42310.3|24
1626776970000|2021-07-20 10:29:30|42334.3|42314.3|42337.8|42317.8|42339.3|42319.3|42334.3|42314.3|4
1626776980000|2021-07-20 10:29:40|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|42336.8|42316.8|3
1626776990000|2021-07-20 10:29:50|42335.3|42315.3|42334.3|42314.3|42339.3|42319.3|42334.3|42314.3|4
1626777000000|2021-07-20 10:30:00|42336.8|42316.8|42336.8|42316.8|42339.3|42319.3|42334.3|42314.3|4
1626777010000|2021-07-20 10:30:10|42339.3|42319.3|42354.3|42334.3|42354.3|42334.3|42339.3|42319.3|33
1626777020000|2021-07-20 10:30:20|42355.9|42335.9|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|6
1626777030000|2021-07-20 10:30:30|42352.8|42332.8|42346.8|42326.8|42352.8|42332.8|42346.8|42326.8|6
1626777050000|2021-07-20 10:30:50|42349.3|42329.3|42346.8|42326.8|42351.8|42331.8|42346.8|42326.8|0
1626777060000|2021-07-20 10:31:00|42350.9|42330.9|42346.8|42326.8|42350.9|42330.9|42346.8|42326.8|0
1626777070000|2021-07-20 10:31:10|42345.3|42325.3|42350.9|42330.9|42350.9|42330.9|42344.3|42324.3|3
1626777090000|2021-07-20 10:31:30|||||||||2
1626777100000|2021-07-20 10:31:40|42349.3|42329.3|42349.3|42329.3|42351.8|42331.8|42349.3|42329.3|3
1626777110000|2021-07-20 10:31:50|||||||||1
1626777120000|2021-07-20 10:32:00|42348.4|42328.4|42346.8|42326.8|42348.4|42328.4|42346.8|42326.8|0
1626777130000|2021-07-20 10:32:10|42343.4|42323.4|42336.8|42316.8|42343.4|42323.4|42336.8|42316.8|8
1626777140000|2021-07-20 10:32:20|42339.3|42319.3|42341.8|42321.8|42341.8|42321.8|42336.8|42316.8|3
1626777150000|2021-07-20 10:32:30|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|42336.8|42316.8|0
1626777160000|2021-07-20 10:32:40|42340.9|42320.9|42339.3|42319.3|42341.8|42321.8|42339.3|42319.3|4
1626777170000|2021-07-20 10:32:50|42334.3|42314.3|42326.8|42306.8|42334.3|42314.3|42326.8|42306.8|5
1626777180000|2021-07-20 10:33:00|42329.3|42309.3|42330.9|42310.9|42330.9|42310.9|42329.3|42309.3|3
1626777190000|2021-07-20 10:33:10|42331.8|42311.8|42336.8|42316.8|42336.8|42316.8|42331.8|42311.8|6
1626777200000|2021-07-20 10:33:20|42335.3|42315.3|42334.3|42314.3|42335.3|42315.3|42334.3|42314.3|0
1626777210000|2021-07-20 10:33:30|42332.8|42312.8|42330.3|42310.3|42332.8|42312.8|42329.3|42309.3|3
1626777220000|2021-07-20 10:33:40|42332.8|42312.8|42334.3|42314.3|42334.3|42314.3|42332.8|42312.8|2
1626777230000|2021-07-20 10:33:50|||||||||1
1626777240000|2021-07-20 10:34:00|42335.9|42315.9|42335.9|42315.9|42338.4|42318.4|42334.3|42314.3|6
1626777250000|2021-07-20 10:34:10|42338.4|42318.4|42334.3|42314.3|42338.4|42318.4|42334.3|42314.3|1
1626777260000|2021-07-20 10:34:20|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|6
1626777270000|2021-07-20 10:34:30|42339.3|42319.3|42341.8|42321.8|42341.8|42321.8|42339.3|42319.3|6
1626777280000|2021-07-20 10:34:40|42344.3|42324.3|42336.8|42316.8|42344.3|42324.3|42336.8|42316.8|9
1626777290000|2021-07-20 10:34:50|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|4
1626777320000|2021-07-20 10:35:20|42336.8|42316.8|42334.3|42314.3|42336.8|42316.8|42331.8|42311.8|3
1626777330000|2021-07-20 10:35:30|42329.3|42309.3|42334.3|42314.3|42334.3|42314.3|42329.3|42309.3|16
1626777340000|2021-07-20 10:35:40|||||||||6
1626777350000|2021-07-20 10:35:50|||||||||2
1626777370000|2021-07-20 10:36:10|||||||||3
1626777410000|2021-07-20 10:36:50|||||||||1
1626777420000|2021-07-20 10:37:00|42331.8|42311.8|42326.8|42306.8|42331.8|42311.8|42324.3|42304.3|9
1626777430000|2021-07-20 10:37:10|42328.4|42308.4|42331.8|42311.8|42332.5|42312.5|42328.4|42308.4|6
1626777440000|2021-07-20 10:37:20|||||||||4
1626777450000|2021-07-20 10:37:30|||||||||1
1626777460000|2021-07-20 10:37:40|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|1
1626777470000|2021-07-20 10:37:50|42330.3|42310.3|42329.3|42309.3|42330.3|42310.3|42329.3|42309.3|5
1626777480000|2021-07-20 10:38:00|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|2
1626777490000|2021-07-20 10:38:10|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|0
1626777500000|2021-07-20 10:38:20|42335.9|42315.9|42339.3|42319.3|42339.3|42319.3|42334.3|42314.3|0
1626777510000|2021-07-20 10:38:30|42338.4|42318.4|42339.3|42319.3|42339.3|42319.3|42336.8|42316.8|6
1626777520000|2021-07-20 10:38:40|42336.8|42316.8|42329.3|42309.3|42336.8|42316.8|42329.3|42309.3|8
1626777530000|2021-07-20 10:38:50|42326.8|42306.8|42329.3|42309.3|42329.3|42309.3|42326.8|42306.8|1
1626777540000|2021-07-20 10:39:00|42331.8|42311.8|42329.3|42309.3|42331.8|42311.8|42329.3|42309.3|0
1626777550000|2021-07-20 10:39:10|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|2
1626777560000|2021-07-20 10:39:20|42335.9|42315.9|42333.4|42313.4|42335.9|42315.9|42333.4|42313.4|1
1626777570000|2021-07-20 10:39:30|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|42331.8|42311.8|3
1626777580000|2021-07-20 10:39:40|42329.3|42309.3|42331.8|42311.8|42331.8|42311.8|42329.3|42309.3|1
1626777590000|2021-07-20 10:39:50|42330.3|42310.3|42329.3|42309.3|42331.8|42311.8|42329.3|42309.3|1
1626777600000|2021-07-20 10:40:00|42326.8|42306.8|42326.8|42306.8|42329.3|42309.3|42326.8|42306.8|4
1626777610000|2021-07-20 10:40:10|42321.8|42301.8|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|3
1626777620000|2021-07-20 10:40:20|42316.8|42296.8|42319.3|42299.3|42319.3|42299.3|42316.8|42296.8|0
1626777630000|2021-07-20 10:40:30|42320.9|42300.9|42323.4|42303.4|42323.4|42303.4|42320.9|42300.9|1
1626777640000|2021-07-20 10:40:40|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|3
1626777650000|2021-07-20 10:40:50|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|0
1626777660000|2021-07-20 10:41:00|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|2
1626777670000|2021-07-20 10:41:10|42324.3|42304.3|42321.8|42301.8|42324.3|42304.3|42321.8|42301.8|1
1626777680000|2021-07-20 10:41:20|42324.3|42304.3|42324.3|42304.3|42326.8|42306.8|42324.3|42304.3|1
1626777710000|2021-07-20 10:41:50|42321.8|42301.8|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|4
1626777720000|2021-07-20 10:42:00|42318.4|42298.4|42318.4|42298.4|42319.3|42299.3|42316.8|42296.8|2
1626777730000|2021-07-20 10:42:10|42316.8|42296.8|42316.8|42296.8|42319.3|42299.3|42316.8|42296.8|1
1626777740000|2021-07-20 10:42:20|42319.3|42299.3|42316.8|42296.8|42319.3|42299.3|42316.8|42296.8|1
1626777750000|2021-07-20 10:42:30|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|4
1626777760000|2021-07-20 10:42:40|42316.8|42296.8|42316.8|42296.8|42319.3|42299.3|42316.8|42296.8|5
1626777770000|2021-07-20 10:42:50|42315.3|42295.3|42314.3|42294.3|42316.8|42296.8|42314.3|42294.3|1
1626777780000|2021-07-20 10:43:00|||||||||5
1626777790000|2021-07-20 10:43:10|42309.3|42289.3|42304.3|42284.3|42309.3|42289.3|42304.3|42284.3|5
1626777800000|2021-07-20 10:43:20|42301.8|42281.8|42310.9|42290.9|42312.5|42292.5|42301.8|42281.8|31
1626777810000|2021-07-20 10:43:30|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|1
1626777820000|2021-07-20 10:43:40|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|3
1626777830000|2021-07-20 10:43:50|42310.3|42290.3|42306.8|42286.8|42310.3|42290.3|42306.8|42286.8|3
1626777840000|2021-07-20 10:44:00|42305.3|42285.3|42306.8|42286.8|42306.8|42286.8|42305.3|42285.3|0
1626777850000|2021-07-20 10:44:10|||||||||2
1626777860000|2021-07-20 10:44:20|42304.3|42284.3|42309.3|42289.3|42309.3|42289.3|42304.3|42284.3|1
1626777870000|2021-07-20 10:44:30|||||||||1
1626777890000|2021-07-20 10:44:50|42306.8|42286.8|42306.8|42286.8|42309.3|42289.3|42305.3|42285.3|4
1626777900000|2021-07-20 10:45:00|42309.3|42289.3|42310.9|42290.9|42310.9|42290.9|42306.8|42286.8|4
1626777910000|2021-07-20 10:45:10|42312.5|42292.5|42321.8|42301.8|42321.8|42301.8|42312.5|42292.5|0
1626777920000|2021-07-20 10:45:20|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|0
1626777940000|2021-07-20 10:45:40|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|1
1626777950000|2021-07-20 10:45:50|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42319.3|42299.3|0
1626777960000|2021-07-20 10:46:00|42316.8|42296.8|42320.3|42300.3|42320.3|42300.3|42316.8|42296.8|3
1626777970000|2021-07-20 10:46:10|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|0
1626777980000|2021-07-20 10:46:20|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|0
1626778000000|2021-07-20 10:46:40|42320.2|42300.2|42319.3|42299.3|42320.2|42300.2|42319.3|42299.3|3
1626778010000|2021-07-20 10:46:50|42320.9|42300.9|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|7
1626778030000|2021-07-20 10:47:10|42318.4|42298.4|42316.8|42296.8|42318.4|42298.4|42316.8|42296.8|3
1626778040000|2021-07-20 10:47:20|42319.3|42299.3|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|2
1626778050000|2021-07-20 10:47:30|||||||||1
1626778060000|2021-07-20 10:47:40|42321.8|42301.8|42324.3|42304.3|42324.3|42304.3|42321.8|42301.8|1
1626778070000|2021-07-20 10:47:50|42322.7|42302.7|42315.2|42295.2|42322.7|42302.7|42315.2|42295.2|3
1626778080000|2021-07-20 10:48:00|42314.3|42294.3|42308.4|42288.4|42314.3|42294.3|42308.4|42288.4|7
1626778090000|2021-07-20 10:48:10|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|5
1626778100000|2021-07-20 10:48:20|42304.3|42284.3|42301.8|42281.8|42304.3|42284.3|42301.8|42281.8|3
1626778110000|2021-07-20 10:48:30|42302.7|42282.7|42299.3|42279.3|42304.3|42284.3|42299.3|42279.3|1
1626778120000|2021-07-20 10:48:40|42301.8|42281.8|42297.7|42277.7|42301.8|42281.8|42297.7|42277.7|4
1626778130000|2021-07-20 10:48:50|42296.8|42276.8|42291.8|42271.8|42299.3|42279.3|42291.8|42271.8|3
1626778140000|2021-07-20 10:49:00|42294.3|42274.3|42294.3|42274.3|42294.3|42274.3|42289.3|42269.3|11
1626778150000|2021-07-20 10:49:10|42296.8|42276.8|42296.8|42276.8|42299.3|42279.3|42296.8|42276.8|8
1626778160000|2021-07-20 10:49:20|42299.3|42279.3|42291.8|42271.8|42299.3|42279.3|42291.8|42271.8|6
1626778170000|2021-07-20 10:49:30|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42286.8|42266.8|4
1626778180000|2021-07-20 10:49:40|42287.7|42267.7|42286.8|42266.8|42287.7|42267.7|42286.8|42266.8|1
1626778190000|2021-07-20 10:49:50|42289.3|42269.3|42289.3|42269.3|42290.9|42270.9|42289.3|42269.3|6
1626778200000|2021-07-20 10:50:00|42287.7|42267.7|42294.3|42274.3|42298.4|42278.4|42287.7|42267.7|9
1626778210000|2021-07-20 10:50:10|42293.4|42273.4|42295.9|42275.9|42295.9|42275.9|42291.8|42271.8|7
1626778220000|2021-07-20 10:50:20|42301.8|42281.8|42304.3|42284.3|42306.8|42286.8|42301.8|42281.8|4
1626778230000|2021-07-20 10:50:30|42302.7|42282.7|42304.3|42284.3|42304.3|42284.3|42302.7|42282.7|5
1626778240000|2021-07-20 10:50:40|42302.7|42282.7|42303.4|42283.4|42304.3|42284.3|42300.2|42280.2|8
1626778250000|2021-07-20 10:50:50|42299.3|42279.3|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|1
1626778260000|2021-07-20 10:51:00|||||||||3
1626778280000|2021-07-20 10:51:20|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|5
1626778290000|2021-07-20 10:51:30|42296.8|42276.8|42295.2|42275.2|42299.3|42279.3|42295.2|42275.2|1
1626778300000|2021-07-20 10:51:40|42296.8|42276.8|42295.2|42275.2|42296.8|42276.8|42293.7|42273.7|0
1626778310000|2021-07-20 10:51:50|42296.8|42276.8|42291.8|42271.8|42296.8|42276.8|42291.8|42271.8|0
1626778320000|2021-07-20 10:52:00|42293.4|42273.4|42294.3|42274.3|42294.3|42274.3|42293.4|42273.4|1
1626778330000|2021-07-20 10:52:10|42291.2|42271.2|42284.3|42264.3|42294.3|42274.3|42284.3|42264.3|9
1626778340000|2021-07-20 10:52:20|42281.8|42261.8|42288.4|42268.4|42288.4|42268.4|42281.8|42261.8|2
1626778350000|2021-07-20 10:52:30|42290.9|42270.9|42296.8|42276.8|42296.8|42276.8|42290.9|42270.9|1
1626778360000|2021-07-20 10:52:40|42299.3|42279.3|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|10
1626778370000|2021-07-20 10:52:50|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|0
1626778380000|2021-07-20 10:53:00|42300.2|42280.2|42301.8|42281.8|42301.8|42281.8|42300.2|42280.2|0
1626778390000|2021-07-20 10:53:10|||||||||2
1626778400000|2021-07-20 10:53:20|42299.3|42279.3|42303.4|42283.4|42303.4|42283.4|42299.3|42279.3|1
1626778410000|2021-07-20 10:53:30|42299.3|42279.3|42301.8|42281.8|42304.3|42284.3|42299.3|42279.3|10
1626778420000|2021-07-20 10:53:40|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|0
1626778430000|2021-07-20 10:53:50|42296.8|42276.8|42296.8|42276.8|42296.8|42276.8|42296.8|42276.8|1
1626778440000|2021-07-20 10:54:00|42294.3|42274.3|42301.8|42281.8|42301.8|42281.8|42294.3|42274.3|7
1626778450000|2021-07-20 10:54:10|42304.3|42284.3|42301.8|42281.8|42304.3|42284.3|42299.3|42279.3|2
1626778460000|2021-07-20 10:54:20|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|0
1626778470000|2021-07-20 10:54:30|42303.4|42283.4|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|0
1626778480000|2021-07-20 10:54:40|42301.8|42281.8|42296.8|42276.8|42304.3|42284.3|42296.8|42276.8|14
1626778490000|2021-07-20 10:54:50|42295.2|42275.2|42291.8|42271.8|42295.2|42275.2|42291.8|42271.8|2
1626778500000|2021-07-20 10:55:00|42293.4|42273.4|42304.3|42284.3|42304.3|42284.3|42293.4|42273.4|4
1626778510000|2021-07-20 10:55:10|42305.9|42285.9|42306.8|42286.8|42311.8|42291.8|42305.9|42285.9|2
1626778520000|2021-07-20 10:55:20|42308.4|42288.4|42311.8|42291.8|42311.8|42291.8|42306.8|42286.8|1
1626778530000|2021-07-20 10:55:30|42321.8|42301.8|42322.7|42302.7|42322.7|42302.7|42321.8|42301.8|2
1626778540000|2021-07-20 10:55:40|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|7
1626778550000|2021-07-20 10:55:50|42322.7|42302.7|42326.8|42306.8|42326.8|42306.8|42322.7|42302.7|1
1626778560000|2021-07-20 10:56:00|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|3
1626778580000|2021-07-20 10:56:20|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|42326.8|42306.8|7
1626778590000|2021-07-20 10:56:30|42324.3|42304.3|42319.3|42299.3|42324.3|42304.3|42319.3|42299.3|4
1626778600000|2021-07-20 10:56:40|42316.8|42296.8|42310.9|42290.9|42316.8|42296.8|42307.7|42287.7|4
1626778610000|2021-07-20 10:56:50|42309.3|42289.3|42306.8|42286.8|42311.8|42291.8|42306.8|42286.8|0
1626778620000|2021-07-20 10:57:00|42304.3|42284.3|42299.3|42279.3|42304.3|42284.3|42299.3|42279.3|2
1626778630000|2021-07-20 10:57:10|42300.9|42280.9|42301.8|42281.8|42301.8|42281.8|42300.9|42280.9|3
1626778640000|2021-07-20 10:57:20|42299.3|42279.3|42294.3|42274.3|42299.3|42279.3|42294.3|42274.3|3
1626778650000|2021-07-20 10:57:30|42296.8|42276.8|42293.4|42273.4|42299.3|42279.3|42293.4|42273.4|6
1626778660000|2021-07-20 10:57:40|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|0
1626778670000|2021-07-20 10:57:50|42294.3|42274.3|42304.3|42284.3|42304.3|42284.3|42294.3|42274.3|12
1626778680000|2021-07-20 10:58:00|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42296.8|42276.8|6
1626778690000|2021-07-20 10:58:10|42300.9|42280.9|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|3
1626778700000|2021-07-20 10:58:20|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|3
1626778710000|2021-07-20 10:58:30|42304.3|42284.3|42301.8|42281.8|42304.3|42284.3|42301.8|42281.8|4
1626778720000|2021-07-20 10:58:40|42299.3|42279.3|42299.3|42279.3|42301.8|42281.8|42296.8|42276.8|5
1626778730000|2021-07-20 10:58:50|42296.8|42276.8|42299.3|42279.3|42299.3|42279.3|42296.8|42276.8|1
1626778740000|2021-07-20 10:59:00|42297.7|42277.7|42289.3|42269.3|42299.3|42279.3|42286.8|42266.8|10
1626778750000|2021-07-20 10:59:10|42287.7|42267.7|42296.8|42276.8|42296.8|42276.8|42286.8|42266.8|5
1626778760000|2021-07-20 10:59:20|42299.3|42279.3|42306.8|42286.8|42306.8|42286.8|42299.3|42279.3|1
1626778770000|2021-07-20 10:59:30|42305.2|42285.2|42304.3|42284.3|42305.2|42285.2|42301.8|42281.8|0
1626778780000|2021-07-20 10:59:40|42306.8|42286.8|42301.8|42281.8|42306.8|42286.8|42301.8|42281.8|5
1626778790000|2021-07-20 10:59:50|42299.3|42279.3|42295.2|42275.2|42299.3|42279.3|42295.2|42275.2|1
1626778800000|2021-07-20 11:00:00|42296.8|42276.8|42284.3|42264.3|42299.3|42279.3|42281.8|42261.8|12
1626778810000|2021-07-20 11:00:10|42282.7|42262.7|42279.3|42259.3|42282.7|42262.7|42279.3|42259.3|1
1626778820000|2021-07-20 11:00:20|42280.9|42260.9|42271.8|42251.8|42281.8|42261.8|42271.8|42251.8|5
1626778830000|2021-07-20 11:00:30|42274.3|42254.3|42264.3|42244.3|42276.8|42256.8|42264.3|42244.3|9
1626778840000|2021-07-20 11:00:40|42266.8|42246.8|42271.8|42251.8|42271.8|42251.8|42266.8|42246.8|2
1626778850000|2021-07-20 11:00:50|42270.2|42250.2|42266.8|42246.8|42271.8|42251.8|42265.2|42245.2|6
1626778860000|2021-07-20 11:01:00|42269.3|42249.3|42270.2|42250.2|42270.2|42250.2|42269.3|42249.3|0
1626778870000|2021-07-20 11:01:10|42271.8|42251.8|42280.9|42260.9|42281.8|42261.8|42271.8|42251.8|14
1626778880000|2021-07-20 11:01:20|42279.3|42259.3|42281.8|42261.8|42281.8|42261.8|42279.3|42259.3|3
1626778890000|2021-07-20 11:01:30|42286.8|42266.8|42281.8|42261.8|42286.8|42266.8|42281.8|42261.8|0
1626778900000|2021-07-20 11:01:40|42286.8|42266.8|42281.8|42261.8|42286.8|42266.8|42281.8|42261.8|0
1626778910000|2021-07-20 11:01:50|42284.3|42264.3|42281.8|42261.8|42286.8|42266.8|42281.8|42261.8|0
1626778930000|2021-07-20 11:02:10|42279.3|42259.3|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|0
1626778940000|2021-07-20 11:02:20|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|42271.8|42251.8|2
1626778950000|2021-07-20 11:02:30|||||||||2
1626778960000|2021-07-20 11:02:40|42274.3|42254.3|42284.3|42264.3|42284.3|42264.3|42274.3|42254.3|2
1626778970000|2021-07-20 11:02:50|42281.8|42261.8|42269.3|42249.3|42284.3|42264.3|42266.8|42246.8|24
1626778980000|2021-07-20 11:03:00|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42261.8|42241.8|5
1626778990000|2021-07-20 11:03:10|42265.9|42245.9|42264.3|42244.3|42266.8|42246.8|42264.3|42244.3|1
1626779000000|2021-07-20 11:03:20|42260.2|42240.2|42246.8|42226.8|42260.2|42240.2|42246.8|42226.8|20
1626779010000|2021-07-20 11:03:30|42248.4|42228.4|42249.3|42229.3|42249.3|42229.3|42246.8|42226.8|13
1626779020000|2021-07-20 11:03:40|42246.8|42226.8|42251.8|42231.8|42251.8|42231.8|42241.8|42221.8|35
1626779030000|2021-07-20 11:03:50|42249.3|42229.3|42241.8|42221.8|42249.3|42229.3|42241.8|42221.8|16
1626779040000|2021-07-20 11:04:00|||||||||1
1626779050000|2021-07-20 11:04:10|42246.8|42226.8|42244.3|42224.3|42246.8|42226.8|42244.3|42224.3|6
1626779060000|2021-07-20 11:04:20|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|4
1626779070000|2021-07-20 11:04:30|||||||||4
1626779080000|2021-07-20 11:04:40|42249.3|42229.3|42246.8|42226.8|42249.3|42229.3|42246.8|42226.8|5
1626779090000|2021-07-20 11:04:50|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|12
1626779100000|2021-07-20 11:05:00|42242.7|42222.7|42234.3|42214.3|42242.7|42222.7|42234.3|42214.3|10
1626779110000|2021-07-20 11:05:10|42231.8|42211.8|42224.3|42204.3|42231.8|42211.8|42224.3|42204.3|9
1626779120000|2021-07-20 11:05:20|42222.7|42202.7|42216.8|42196.8|42222.7|42202.7|42216.8|42196.8|3
1626779130000|2021-07-20 11:05:30|42214.3|42194.3|42211.8|42191.8|42214.3|42194.3|42211.8|42191.8|35
1626779140000|2021-07-20 11:05:40|42208.4|42188.4|42199.3|42179.3|42208.4|42188.4|42192.7|42172.7|26
1626779150000|2021-07-20 11:05:50|42201.8|42181.8|42206.8|42186.8|42206.8|42186.8|42199.3|42179.3|7
1626779160000|2021-07-20 11:06:00|42209.3|42189.3|42199.3|42179.3|42209.3|42189.3|42199.3|42179.3|21
1626779170000|2021-07-20 11:06:10|42200.9|42180.9|42202.7|42182.7|42204.3|42184.3|42200.9|42180.9|12
1626779180000|2021-07-20 11:06:20|42201.8|42181.8|42201.8|42181.8|42206.8|42186.8|42201.8|42181.8|14
1626779190000|2021-07-20 11:06:30|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|2
1626779200000|2021-07-20 11:06:40|42201.8|42181.8|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|5
1626779210000|2021-07-20 11:06:50|42204.3|42184.3|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|12
1626779220000|2021-07-20 11:07:00|42203.4|42183.4|42199.3|42179.3|42204.3|42184.3|42199.3|42179.3|7
1626779230000|2021-07-20 11:07:10|42197.7|42177.7|42201.8|42181.8|42201.8|42181.8|42196.8|42176.8|1
1626779240000|2021-07-20 11:07:20|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42201.8|42181.8|15
1626779250000|2021-07-20 11:07:30|42204.3|42184.3|42206.8|42186.8|42208.4|42188.4|42199.3|42179.3|34
1626779260000|2021-07-20 11:07:40|42205.2|42185.2|42211.8|42191.8|42211.8|42191.8|42204.3|42184.3|25
1626779270000|2021-07-20 11:07:50|42208.7|42188.7|42204.3|42184.3|42208.7|42188.7|42201.8|42181.8|37
1626779280000|2021-07-20 11:08:00|42206.8|42186.8|42198.4|42178.4|42206.8|42186.8|42197.5|42177.5|10
1626779290000|2021-07-20 11:08:10|42200|42180|42200.9|42180.9|42200.9|42180.9|42198.4|42178.4|4
1626779300000|2021-07-20 11:08:20|42198.4|42178.4|42189.3|42169.3|42198.4|42178.4|42186.8|42166.8|29
1626779310000|2021-07-20 11:08:30|||||||||1
1626779320000|2021-07-20 11:08:40|42190.9|42170.9|42189.3|42169.3|42191.8|42171.8|42189.3|42169.3|2
1626779330000|2021-07-20 11:08:50|42190.9|42170.9|42191.8|42171.8|42194.3|42174.3|42190.9|42170.9|40
1626779350000|2021-07-20 11:09:10|42190.2|42170.2|42190.9|42170.9|42194.3|42174.3|42189.3|42169.3|9
1626779360000|2021-07-20 11:09:20|42191.8|42171.8|42181.8|42161.8|42191.8|42171.8|42179.3|42159.3|8
1626779370000|2021-07-20 11:09:30|42180.2|42160.2|42192.7|42172.7|42194.3|42174.3|42180.2|42160.2|7
1626779380000|2021-07-20 11:09:40|42191.2|42171.2|42190.2|42170.2|42191.2|42171.2|42190.2|42170.2|0
1626779390000|2021-07-20 11:09:50|42189.3|42169.3|42184.3|42164.3|42189.3|42169.3|42184.3|42164.3|7
1626779400000|2021-07-20 11:10:00|42181.8|42161.8|42189.3|42169.3|42189.3|42169.3|42181.8|42161.8|11
1626779410000|2021-07-20 11:10:10|42190.9|42170.9|42189.3|42169.3|42190.9|42170.9|42189.3|42169.3|14
1626779420000|2021-07-20 11:10:20|42184.3|42164.3|42182.7|42162.7|42186.8|42166.8|42182.7|42162.7|27
1626779430000|2021-07-20 11:10:30|42184.3|42164.3|42182.7|42162.7|42184.3|42164.3|42181.8|42161.8|2
1626779440000|2021-07-20 11:10:40|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1626779450000|2021-07-20 11:10:50|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42171.2|42151.2|19
1626779460000|2021-07-20 11:11:00|42173.7|42153.7|42172.1|42152.1|42173.7|42153.7|42172.1|42152.1|3
1626779470000|2021-07-20 11:11:10|42171.2|42151.2|42167.7|42147.7|42171.2|42151.2|42167.7|42147.7|1
1626779480000|2021-07-20 11:11:20|42169.3|42149.3|42137.7|42117.7|42169.3|42149.3|42129.3|42109.3|46
1626779490000|2021-07-20 11:11:30|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42135.2|42115.2|8
1626779500000|2021-07-20 11:11:40|42136.2|42116.2|42136.2|42116.2|42137.7|42117.7|42134.6|42114.6|23
1626779510000|2021-07-20 11:11:50|42132.7|42112.7|42134.6|42114.6|42136.2|42116.2|42131.2|42111.2|3
1626779520000|2021-07-20 11:12:00|42136.2|42116.2|42146.2|42126.2|42146.2|42126.2|42134.6|42114.6|21
1626779530000|2021-07-20 11:12:10|42147.1|42127.1|42166.2|42146.2|42166.2|42146.2|42147.1|42127.1|10
1626779540000|2021-07-20 11:12:20|42167.7|42147.7|42176.2|42156.2|42177.7|42157.7|42167.7|42147.7|8
1626779550000|2021-07-20 11:12:30|42177.7|42157.7|42186.2|42166.2|42188.7|42168.7|42177.7|42157.7|9
1626779560000|2021-07-20 11:12:40|42189.6|42169.6|42191.2|42171.2|42191.2|42171.2|42189.6|42169.6|2
1626779570000|2021-07-20 11:12:50|42192.7|42172.7|42191.2|42171.2|42192.7|42172.7|42191.2|42171.2|2
1626779580000|2021-07-20 11:13:00|42192.7|42172.7|42201.2|42181.2|42201.2|42181.2|42191.2|42171.2|8
1626779590000|2021-07-20 11:13:10|||||||||2
1626779600000|2021-07-20 11:13:20|42199.6|42179.6|42191.2|42171.2|42199.6|42179.6|42191.2|42171.2|9
1626779610000|2021-07-20 11:13:30|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42191.2|42171.2|2
1626779620000|2021-07-20 11:13:40|42191.2|42171.2|42177.1|42157.1|42192.7|42172.7|42177.1|42157.1|6
1626779630000|2021-07-20 11:13:50|42175.5|42155.5|42167.7|42147.7|42175.5|42155.5|42165.2|42145.2|9
1626779640000|2021-07-20 11:14:00|42168.7|42148.7|42171.2|42151.2|42173.7|42153.7|42168.7|42148.7|1
1626779650000|2021-07-20 11:14:10|42172.7|42152.7|42168.7|42148.7|42173.7|42153.7|42168.7|42148.7|2
1626779660000|2021-07-20 11:14:20|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|4
1626779670000|2021-07-20 11:14:30|42173.7|42153.7|42183.7|42163.7|42183.7|42163.7|42173.7|42153.7|1
1626779680000|2021-07-20 11:14:40|42187.7|42167.7|42193.7|42173.7|42195.2|42175.2|42187.7|42167.7|1
1626779690000|2021-07-20 11:14:50|42196.2|42176.2|42193.7|42173.7|42196.2|42176.2|42193.7|42173.7|8
1626779700000|2021-07-20 11:15:00|42196.2|42176.2|42208.7|42188.7|42208.7|42188.7|42196.2|42176.2|3
1626779710000|2021-07-20 11:15:10|42213.7|42193.7|42216.2|42196.2|42216.2|42196.2|42213.7|42193.7|3
1626779720000|2021-07-20 11:15:20|42213.7|42193.7|42218.7|42198.7|42218.7|42198.7|42213.7|42193.7|2
1626779730000|2021-07-20 11:15:30|42219.6|42199.6|42223.7|42203.7|42223.7|42203.7|42219.6|42199.6|3
1626779740000|2021-07-20 11:15:40|42222.7|42202.7|42217.7|42197.7|42222.7|42202.7|42213.7|42193.7|6
1626779750000|2021-07-20 11:15:50|42218.7|42198.7|42218.7|42198.7|42218.7|42198.7|42218.7|42198.7|0
1626779760000|2021-07-20 11:16:00|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|5
1626779770000|2021-07-20 11:16:10|42226.2|42206.2|42238.7|42218.7|42238.7|42218.7|42226.2|42206.2|3
1626779780000|2021-07-20 11:16:20|42240.2|42220.2|42258.7|42238.7|42258.7|42238.7|42240.2|42220.2|45
1626779790000|2021-07-20 11:16:30|42253|42233|42248.7|42228.7|42253|42233|42248.7|42228.7|5
1626779800000|2021-07-20 11:16:40|42244.6|42224.6|42233.7|42213.7|42244.6|42224.6|42233.7|42213.7|4
1626779810000|2021-07-20 11:16:50|42230.2|42210.2|42226.2|42206.2|42233.7|42213.7|42223.7|42203.7|5
1626779820000|2021-07-20 11:17:00|42228.7|42208.7|42228.7|42208.7|42233.7|42213.7|42228.7|42208.7|0
1626779830000|2021-07-20 11:17:10|42227.7|42207.7|42226.2|42206.2|42227.7|42207.7|42225.2|42205.2|1
1626779840000|2021-07-20 11:17:20|42223.7|42203.7|42229.3|42209.3|42232.7|42212.7|42223.7|42203.7|9
1626779850000|2021-07-20 11:17:30|42230.2|42210.2|42232.7|42212.7|42232.7|42212.7|42230.2|42210.2|5
1626779860000|2021-07-20 11:17:40|42229.3|42209.3|42226.8|42206.8|42229.3|42209.3|42226.8|42206.8|23
1626779880000|2021-07-20 11:18:00|42225.2|42205.2|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|1
1626779890000|2021-07-20 11:18:10|42225.2|42205.2|42229.3|42209.3|42229.3|42209.3|42225.2|42205.2|4
1626779900000|2021-07-20 11:18:20|||||||||1
1626779910000|2021-07-20 11:18:30|42228.4|42208.4|42229.3|42209.3|42229.3|42209.3|42226.8|42206.8|3
1626779920000|2021-07-20 11:18:40|42227.7|42207.7|42219.3|42199.3|42227.7|42207.7|42219.3|42199.3|7
1626779930000|2021-07-20 11:18:50|42220.9|42200.9|42218.7|42198.7|42220.9|42200.9|42218.7|42198.7|1
1626779940000|2021-07-20 11:19:00|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|1
1626779950000|2021-07-20 11:19:10|42217.7|42197.7|42213.7|42193.7|42217.7|42197.7|42213.7|42193.7|3
1626779960000|2021-07-20 11:19:20|42214.6|42194.6|42216.2|42196.2|42216.2|42196.2|42214.6|42194.6|2
1626779970000|2021-07-20 11:19:30|42214.6|42194.6|42210.2|42190.2|42214.6|42194.6|42210.2|42190.2|1
1626779980000|2021-07-20 11:19:40|42211.2|42191.2|42208.7|42188.7|42211.2|42191.2|42206.2|42186.2|3
1626779990000|2021-07-20 11:19:50|42207.7|42187.7|42203.7|42183.7|42207.7|42187.7|42201.2|42181.2|1
1626780000000|2021-07-20 11:20:00|42202.1|42182.1|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|1
1626780010000|2021-07-20 11:20:10|42202.1|42182.1|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|0
1626780020000|2021-07-20 11:20:20|42202.1|42182.1|42198.7|42178.7|42202.1|42182.1|42198.7|42178.7|1
1626780030000|2021-07-20 11:20:30|42196.2|42176.2|42198.7|42178.7|42198.7|42178.7|42196.2|42176.2|4
1626780040000|2021-07-20 11:20:40|42195.5|42175.5|42193.7|42173.7|42195.5|42175.5|42188.7|42168.7|1
1626780050000|2021-07-20 11:20:50|42198.7|42178.7|42203.7|42183.7|42203.7|42183.7|42198.7|42178.7|4
1626780060000|2021-07-20 11:21:00|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|42203.7|42183.7|1
1626780070000|2021-07-20 11:21:10|42208.7|42188.7|42211.2|42191.2|42211.2|42191.2|42208.7|42188.7|3
1626780080000|2021-07-20 11:21:20|42210.2|42190.2|42208.6|42188.6|42210.2|42190.2|42207.7|42187.7|1
1626780090000|2021-07-20 11:21:30|42209.6|42189.6|42208.6|42188.6|42209.6|42189.6|42208.6|42188.6|1
1626780100000|2021-07-20 11:21:40|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|0
1626780110000|2021-07-20 11:21:50|42213.6|42193.6|42217.7|42197.7|42220.2|42200.2|42213.6|42193.6|4
1626780120000|2021-07-20 11:22:00|42221.1|42201.1|42218.6|42198.6|42221.1|42201.1|42218.6|42198.6|3
1626780130000|2021-07-20 11:22:10|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|2
1626780140000|2021-07-20 11:22:20|42219.3|42199.3|42220.2|42200.2|42220.2|42200.2|42218.6|42198.6|0
1626780150000|2021-07-20 11:22:30|42222.7|42202.7|42227.7|42207.7|42227.7|42207.7|42222.7|42202.7|6
1626780160000|2021-07-20 11:22:40|42230.2|42210.2|42231.1|42211.1|42231.1|42211.1|42230.2|42210.2|1
1626780170000|2021-07-20 11:22:50|42228.6|42208.6|42228.6|42208.6|42231.1|42211.1|42228.6|42208.6|1
1626780180000|2021-07-20 11:23:00|42231.1|42211.1|42213.6|42193.6|42231.1|42211.1|42213.6|42193.6|8
1626780190000|2021-07-20 11:23:10|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|42213.6|42193.6|0
1626780200000|2021-07-20 11:23:20|42213.6|42193.6|42211.1|42191.1|42216.1|42196.1|42211.1|42191.1|0
1626780220000|2021-07-20 11:23:40|42206.1|42186.1|42203.6|42183.6|42206.1|42186.1|42203.6|42183.6|4
1626780230000|2021-07-20 11:23:50|42201.1|42181.1|42203.6|42183.6|42203.6|42183.6|42201.1|42181.1|2
1626780240000|2021-07-20 11:24:00|42206.1|42186.1|42203.6|42183.6|42206.1|42186.1|42203.6|42183.6|1
1626780250000|2021-07-20 11:24:10|42205.2|42185.2|42206.1|42186.1|42206.1|42186.1|42205.2|42185.2|0
1626780260000|2021-07-20 11:24:20|42205.2|42185.2|42203.6|42183.6|42206.1|42186.1|42201.1|42181.1|2
1626780270000|2021-07-20 11:24:30|42201.1|42181.1|42198.6|42178.6|42201.1|42181.1|42198.6|42178.6|0
1626780280000|2021-07-20 11:24:40|42196.1|42176.1|42192.1|42172.1|42196.1|42176.1|42192.1|42172.1|2
1626780290000|2021-07-20 11:24:50|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|42192.1|42172.1|1
1626780300000|2021-07-20 11:25:00|||||||||1
1626780310000|2021-07-20 11:25:10|42192.1|42172.1|42189.6|42169.6|42192.1|42172.1|42189.6|42169.6|1
1626780320000|2021-07-20 11:25:20|42191.1|42171.1|42186.1|42166.1|42191.1|42171.1|42186.1|42166.1|2
1626780330000|2021-07-20 11:25:30|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|3
1626780340000|2021-07-20 11:25:40|42182.1|42162.1|42178.6|42158.6|42182.1|42162.1|42178.6|42158.6|3
1626780350000|2021-07-20 11:25:50|42176.1|42156.1|42178.6|42158.6|42178.6|42158.6|42176.1|42156.1|1
1626780360000|2021-07-20 11:26:00|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|6
1626780370000|2021-07-20 11:26:10|42173.6|42153.6|42178.6|42158.6|42178.6|42158.6|42173.6|42153.6|3
1626780380000|2021-07-20 11:26:20|42177.1|42157.1|42181.1|42161.1|42181.1|42161.1|42177.1|42157.1|12
1626780390000|2021-07-20 11:26:30|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|4
1626780400000|2021-07-20 11:26:40|42176.1|42156.1|42173.6|42153.6|42176.1|42156.1|42173.6|42153.6|5
1626780410000|2021-07-20 11:26:50|42172.1|42152.1|42171.1|42151.1|42172.1|42152.1|42168.6|42148.6|8
1626780420000|2021-07-20 11:27:00|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42171.1|42151.1|5
1626780430000|2021-07-20 11:27:10|42175.2|42155.2|42178.6|42158.6|42178.6|42158.6|42175.2|42155.2|7
1626780450000|2021-07-20 11:27:30|42176.1|42156.1|42176.1|42156.1|42181.1|42161.1|42176.1|42156.1|3
1626780460000|2021-07-20 11:27:40|||||||||2
1626780470000|2021-07-20 11:27:50|42173.6|42153.6|42178.6|42158.6|42178.6|42158.6|42173.6|42153.6|0
1626780480000|2021-07-20 11:28:00|42181.1|42161.1|42183.6|42163.6|42186.1|42166.1|42181.1|42161.1|7
1626780490000|2021-07-20 11:28:10|42182.7|42162.7|42178.6|42158.6|42182.7|42162.7|42178.6|42158.6|0
1626780500000|2021-07-20 11:28:20|42176.1|42156.1|42178.6|42158.6|42178.6|42158.6|42176.1|42156.1|5
1626780510000|2021-07-20 11:28:30|42177.1|42157.1|42178.6|42158.6|42178.6|42158.6|42176.1|42156.1|8
1626780520000|2021-07-20 11:28:40|42181.1|42161.1|42178.6|42158.6|42181.1|42161.1|42178.6|42158.6|1
1626780530000|2021-07-20 11:28:50|42181.1|42161.1|42186.1|42166.1|42186.1|42166.1|42177.1|42157.1|11
1626780540000|2021-07-20 11:29:00|42188.6|42168.6|42191.1|42171.1|42191.1|42171.1|42188.6|42168.6|1
1626780550000|2021-07-20 11:29:10|42192.7|42172.7|42195.2|42175.2|42195.2|42175.2|42192.7|42172.7|1
1626780560000|2021-07-20 11:29:20|42208.6|42188.6|42206.1|42186.1|42208.6|42188.6|42206.1|42186.1|2
1626780570000|2021-07-20 11:29:30|42211.1|42191.1|42208.6|42188.6|42211.1|42191.1|42208.6|42188.6|5
1626780580000|2021-07-20 11:29:40|42212.7|42192.7|42215.2|42195.2|42215.2|42195.2|42212.7|42192.7|12
1626780590000|2021-07-20 11:29:50|42217.7|42197.7|42226.8|42206.8|42226.8|42206.8|42217.7|42197.7|3
1626780600000|2021-07-20 11:30:00|42229.3|42209.3|42196.8|42176.8|42240.9|42220.9|42194.3|42174.3|32
1626780610000|2021-07-20 11:30:10|42200.9|42180.9|42202.7|42182.7|42209.3|42189.3|42200.9|42180.9|37
1626780620000|2021-07-20 11:30:20|42204.3|42184.3|42209.3|42189.3|42211.8|42191.8|42204.3|42184.3|16
1626780630000|2021-07-20 11:30:30|42206.8|42186.8|42192.7|42172.7|42206.8|42186.8|42187.7|42167.7|29
1626780640000|2021-07-20 11:30:40|42191.8|42171.8|42183.6|42163.6|42192.7|42172.7|42183.6|42163.6|18
1626780650000|2021-07-20 11:30:50|42185.2|42165.2|42181.1|42161.1|42186.1|42166.1|42181.1|42161.1|8
1626780660000|2021-07-20 11:31:00|42186.1|42166.1|42171.1|42151.1|42186.1|42166.1|42167.7|42147.7|17
1626780670000|2021-07-20 11:31:10|42168.6|42148.6|42168.6|42148.6|42173.6|42153.6|42166.1|42146.1|8
1626780680000|2021-07-20 11:31:20|42167.7|42147.7|42171.1|42151.1|42171.1|42151.1|42167.7|42147.7|6
1626780690000|2021-07-20 11:31:30|42172.1|42152.1|42180.2|42160.2|42182.7|42162.7|42172.1|42152.1|8
1626780700000|2021-07-20 11:31:40|42181.1|42161.1|42181.1|42161.1|42183.6|42163.6|42178.6|42158.6|13
1626780710000|2021-07-20 11:31:50|42183.6|42163.6|42182.1|42162.1|42183.6|42163.6|42182.1|42162.1|7
1626780720000|2021-07-20 11:32:00|42183.6|42163.6|42178.6|42158.6|42183.6|42163.6|42178.6|42158.6|5
1626780730000|2021-07-20 11:32:10|42180.2|42160.2|42182.1|42162.1|42186.1|42166.1|42180.2|42160.2|8
1626780740000|2021-07-20 11:32:20|42183.6|42163.6|42183.6|42163.6|42187.7|42167.7|42183.6|42163.6|9
1626780750000|2021-07-20 11:32:30|42185.2|42165.2|42188.6|42168.6|42188.6|42168.6|42183.6|42163.6|1
1626780760000|2021-07-20 11:32:40|42187.1|42167.1|42192.7|42172.7|42195.2|42175.2|42187.1|42167.1|14
1626780770000|2021-07-20 11:32:50|42196.1|42176.1|42193.6|42173.6|42196.1|42176.1|42193.6|42173.6|7
1626780780000|2021-07-20 11:33:00|42194.6|42174.6|42213.6|42193.6|42213.6|42193.6|42193.6|42173.6|11
1626780790000|2021-07-20 11:33:10|42215.2|42195.2|42216.1|42196.1|42218.6|42198.6|42215.2|42195.2|2
1626780800000|2021-07-20 11:33:20|42213.6|42193.6|42213.6|42193.6|42215.2|42195.2|42210.2|42190.2|7
1626780810000|2021-07-20 11:33:30|42214.6|42194.6|42211.1|42191.1|42214.6|42194.6|42211.1|42191.1|7
1626780820000|2021-07-20 11:33:40|42208.6|42188.6|42207.7|42187.7|42208.6|42188.6|42206.1|42186.1|3
1626780830000|2021-07-20 11:33:50|42206.1|42186.1|42208.6|42188.6|42211.1|42191.1|42206.1|42186.1|5
1626780840000|2021-07-20 11:34:00|42211.1|42191.1|42221.1|42201.1|42223.6|42203.6|42208.6|42188.6|14
1626780850000|2021-07-20 11:34:10|42223.6|42203.6|42228.6|42208.6|42228.6|42208.6|42222.1|42202.1|1
1626780860000|2021-07-20 11:34:20|42231.8|42211.8|42236.1|42216.1|42236.1|42216.1|42231.1|42211.1|10
1626780870000|2021-07-20 11:34:30|42233.6|42213.6|42236.1|42216.1|42236.1|42216.1|42231.1|42211.1|3
1626780880000|2021-07-20 11:34:40|42231.1|42211.1|42223.6|42203.6|42231.1|42211.1|42223.6|42203.6|6
1626780890000|2021-07-20 11:34:50|42222.1|42202.1|42244.3|42224.3|42245.9|42225.9|42221.1|42201.1|25
1626780900000|2021-07-20 11:35:00|42245.2|42225.2|42253.6|42233.6|42256.1|42236.1|42245.2|42225.2|14
1626780910000|2021-07-20 11:35:10|42252.7|42232.7|42247.7|42227.7|42252.7|42232.7|42247.7|42227.7|14
1626780920000|2021-07-20 11:35:20|42245.2|42225.2|42240.2|42220.2|42245.2|42225.2|42240.2|42220.2|6
1626780930000|2021-07-20 11:35:30|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|2
1626780940000|2021-07-20 11:35:40|42238.6|42218.6|42241.1|42221.1|42241.1|42221.1|42238.6|42218.6|9
1626780950000|2021-07-20 11:35:50|42238.6|42218.6|42243.6|42223.6|42243.6|42223.6|42238.6|42218.6|5
1626780960000|2021-07-20 11:36:00|42242.1|42222.1|42231.1|42211.1|42242.1|42222.1|42229.6|42209.6|10
1626780970000|2021-07-20 11:36:10|||||||||8
1626780980000|2021-07-20 11:36:20|42232.1|42212.1|42236.1|42216.1|42238.6|42218.6|42232.1|42212.1|17
1626780990000|2021-07-20 11:36:30|42238.6|42218.6|42236.1|42216.1|42238.6|42218.6|42236.1|42216.1|3
1626781000000|2021-07-20 11:36:40|42237.7|42217.7|42238.6|42218.6|42241.1|42221.1|42237.7|42217.7|0
1626781010000|2021-07-20 11:36:50|42239.6|42219.6|42241.1|42221.1|42242.7|42222.7|42239.6|42219.6|4
1626781020000|2021-07-20 11:37:00|42240.2|42220.2|42242.7|42222.7|42242.7|42222.7|42235.2|42215.2|28
1626781030000|2021-07-20 11:37:10|42244.3|42224.3|42259.3|42239.3|42260.9|42240.9|42244.3|42224.3|15
1626781040000|2021-07-20 11:37:20|42260.9|42240.9|42256.8|42236.8|42260.9|42240.9|42256.8|42236.8|11
1626781050000|2021-07-20 11:37:30|42259.3|42239.3|42256.8|42236.8|42259.3|42239.3|42254.3|42234.3|5
1626781060000|2021-07-20 11:37:40|42255.9|42235.9|42252.7|42232.7|42255.9|42235.9|42250.2|42230.2|19
1626781070000|2021-07-20 11:37:50|42254.3|42234.3|42258.4|42238.4|42258.4|42238.4|42254.3|42234.3|4
1626781080000|2021-07-20 11:38:00|42256.8|42236.8|42251.8|42231.8|42258.4|42238.4|42251.8|42231.8|9
1626781090000|2021-07-20 11:38:10|42250.2|42230.2|42246.8|42226.8|42251.8|42231.8|42246.8|42226.8|2
1626781100000|2021-07-20 11:38:20|42248.4|42228.4|42254.3|42234.3|42254.3|42234.3|42248.4|42228.4|2
1626781110000|2021-07-20 11:38:30|42256.8|42236.8|42259.3|42239.3|42259.3|42239.3|42256.8|42236.8|4
1626781120000|2021-07-20 11:38:40|42256.8|42236.8|42256.8|42236.8|42259.3|42239.3|42256.8|42236.8|4
1626781130000|2021-07-20 11:38:50|42259.3|42239.3|42254.3|42234.3|42259.3|42239.3|42254.3|42234.3|8
1626781140000|2021-07-20 11:39:00|42255.9|42235.9|42247.7|42227.7|42255.9|42235.9|42247.7|42227.7|7
1626781150000|2021-07-20 11:39:10|42248.6|42228.6|42242.7|42222.7|42248.6|42228.6|42242.7|42222.7|10
1626781160000|2021-07-20 11:39:20|42245.2|42225.2|42242.7|42222.7|42245.2|42225.2|42241.1|42221.1|3
1626781170000|2021-07-20 11:39:30|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42242.7|42222.7|1
1626781180000|2021-07-20 11:39:40|42246.8|42226.8|42242.7|42222.7|42247.7|42227.7|42240.2|42220.2|5
1626781190000|2021-07-20 11:39:50|42240.2|42220.2|42227.7|42207.7|42242.7|42222.7|42225.2|42205.2|5
1626781200000|2021-07-20 11:40:00|42232.7|42212.7|42237.7|42217.7|42237.7|42217.7|42232.7|42212.7|8
1626781210000|2021-07-20 11:40:10|42240.2|42220.2|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|2
1626781220000|2021-07-20 11:40:20|42235.2|42215.2|42221.1|42201.1|42235.2|42215.2|42221.1|42201.1|5
1626781230000|2021-07-20 11:40:30|42219.3|42199.3|42222.7|42202.7|42222.7|42202.7|42215.2|42195.2|7
1626781240000|2021-07-20 11:40:40|42224.3|42204.3|42225.2|42205.2|42227.7|42207.7|42224.3|42204.3|6
1626781250000|2021-07-20 11:40:50|||||||||2
1626781260000|2021-07-20 11:41:00|42226.8|42206.8|42227.7|42207.7|42227.7|42207.7|42226.8|42206.8|10
1626781270000|2021-07-20 11:41:10|42232.7|42212.7|42230.2|42210.2|42232.7|42212.7|42230.2|42210.2|5
1626781280000|2021-07-20 11:41:20|42228.6|42208.6|42220.2|42200.2|42228.6|42208.6|42220.2|42200.2|3
1626781290000|2021-07-20 11:41:30|42222.1|42202.1|42231.1|42211.1|42233.6|42213.6|42222.1|42202.1|5
1626781300000|2021-07-20 11:41:40|42232.7|42212.7|42233.6|42213.6|42236.1|42216.1|42231.1|42211.1|2
1626781310000|2021-07-20 11:41:50|42231.1|42211.1|42234.6|42214.6|42236.1|42216.1|42231.1|42211.1|2
1626781320000|2021-07-20 11:42:00|42233.6|42213.6|42236.1|42216.1|42236.1|42216.1|42233.6|42213.6|4
1626781340000|2021-07-20 11:42:20|42238.6|42218.6|42238.6|42218.6|42238.6|42218.6|42238.6|42218.6|2
1626781350000|2021-07-20 11:42:30|42242.1|42222.1|42244.6|42224.6|42246.1|42226.1|42241.1|42221.1|7
1626781360000|2021-07-20 11:42:40|42241.1|42221.1|42245.2|42225.2|42247.7|42227.7|42241.1|42221.1|3
1626781370000|2021-07-20 11:42:50|42242.7|42222.7|42243.6|42223.6|42243.6|42223.6|42241.1|42221.1|2
1626781380000|2021-07-20 11:43:00|42242.1|42222.1|42243.6|42223.6|42243.6|42223.6|42241.1|42221.1|2
1626781390000|2021-07-20 11:43:10|42241.1|42221.1|42246.1|42226.1|42247.7|42227.7|42241.1|42221.1|6
1626781400000|2021-07-20 11:43:20|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42241.1|42221.1|5
1626781410000|2021-07-20 11:43:30|42242.1|42222.1|42239.6|42219.6|42246.1|42226.1|42239.6|42219.6|8
1626781420000|2021-07-20 11:43:40|42238.6|42218.6|42238.6|42218.6|42243.6|42223.6|42238.6|42218.6|1
1626781430000|2021-07-20 11:43:50|42241.1|42221.1|42246.1|42226.1|42246.1|42226.1|42241.1|42221.1|4
1626781440000|2021-07-20 11:44:00|42243.6|42223.6|42243.6|42223.6|42248.6|42228.6|42243.6|42223.6|6
1626781450000|2021-07-20 11:44:10|42241.1|42221.1|42233.6|42213.6|42241.1|42221.1|42233.6|42213.6|4
1626781460000|2021-07-20 11:44:20|42235.2|42215.2|42240.2|42220.2|42240.2|42220.2|42235.2|42215.2|4
1626781470000|2021-07-20 11:44:30|42238.6|42218.6|42236.1|42216.1|42238.6|42218.6|42236.1|42216.1|5
1626781480000|2021-07-20 11:44:40|42238.6|42218.6|42236.1|42216.1|42238.6|42218.6|42236.1|42216.1|2
1626781490000|2021-07-20 11:44:50|42237.1|42217.1|42236.1|42216.1|42241.1|42221.1|42236.1|42216.1|2
1626781500000|2021-07-20 11:45:00|42233.6|42213.6|42228.6|42208.6|42233.6|42213.6|42228.6|42208.6|2
1626781510000|2021-07-20 11:45:10|42233.6|42213.6|42228.6|42208.6|42233.6|42213.6|42228.6|42208.6|0
1626781520000|2021-07-20 11:45:20|42231.1|42211.1|42231.1|42211.1|42231.1|42211.1|42231.1|42211.1|3
1626781530000|2021-07-20 11:45:30|42232.1|42212.1|42233.6|42213.6|42233.6|42213.6|42232.1|42212.1|8
1626781540000|2021-07-20 11:45:40|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|42232.7|42212.7|2
1626781550000|2021-07-20 11:45:50|42231.1|42211.1|42231.1|42211.1|42231.1|42211.1|42231.1|42211.1|1
1626781560000|2021-07-20 11:46:00|42230.2|42210.2|42231.1|42211.1|42231.1|42211.1|42230.2|42210.2|6
1626781580000|2021-07-20 11:46:20|42234.6|42214.6|42233.6|42213.6|42234.6|42214.6|42233.6|42213.6|5
1626781590000|2021-07-20 11:46:30|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|3
1626781600000|2021-07-20 11:46:40|42234.6|42214.6|42231.1|42211.1|42234.6|42214.6|42231.1|42211.1|11
1626781610000|2021-07-20 11:46:50|42233.6|42213.6|42233.6|42213.6|42236.1|42216.1|42231.1|42211.1|3
1626781620000|2021-07-20 11:47:00|42236.1|42216.1|42238.6|42218.6|42238.6|42218.6|42236.1|42216.1|2
1626781630000|2021-07-20 11:47:10|42240.2|42220.2|42241.1|42221.1|42241.1|42221.1|42240.2|42220.2|0
1626781640000|2021-07-20 11:47:20|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|4
1626781650000|2021-07-20 11:47:30|42246.1|42226.1|42251.1|42231.1|42253.6|42233.6|42246.1|42226.1|5
1626781660000|2021-07-20 11:47:40|||||||||6
1626781670000|2021-07-20 11:47:50|42250.2|42230.2|42243.6|42223.6|42250.2|42230.2|42243.6|42223.6|9
1626781680000|2021-07-20 11:48:00|42241.1|42221.1|42243.6|42223.6|42243.6|42223.6|42241.1|42221.1|3
1626781690000|2021-07-20 11:48:10|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|42243.6|42223.6|0
1626781700000|2021-07-20 11:48:20|42247.7|42227.7|42248.6|42228.6|42251.1|42231.1|42246.1|42226.1|0
1626781720000|2021-07-20 11:48:40|42251.1|42231.1|42248.6|42228.6|42253.6|42233.6|42248.6|42228.6|1
1626781730000|2021-07-20 11:48:50|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|3
1626781740000|2021-07-20 11:49:00|42247.1|42227.1|42251.1|42231.1|42253.6|42233.6|42247.1|42227.1|9
1626781750000|2021-07-20 11:49:10|42250.2|42230.2|42248.6|42228.6|42251.1|42231.1|42248.6|42228.6|0
1626781760000|2021-07-20 11:49:20|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|2
1626781770000|2021-07-20 11:49:30|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|42251.1|42231.1|0
1626781790000|2021-07-20 11:49:50|||||||||2
1626781800000|2021-07-20 11:50:00|42255.2|42235.2|42270.2|42250.2|42270.2|42250.2|42255.2|42235.2|11
1626781810000|2021-07-20 11:50:10|42273.6|42253.6|42271.8|42251.8|42275.2|42255.2|42271.8|42251.8|11
1626781820000|2021-07-20 11:50:20|42273.4|42253.4|42274.3|42254.3|42274.3|42254.3|42271.8|42251.8|4
1626781830000|2021-07-20 11:50:30|42275.9|42255.9|42284.3|42264.3|42284.3|42264.3|42275.9|42255.9|13
1626781840000|2021-07-20 11:50:40|42285.9|42265.9|42279.3|42259.3|42288.4|42268.4|42279.3|42259.3|10
1626781850000|2021-07-20 11:50:50|42277.7|42257.7|42289.3|42269.3|42289.3|42269.3|42277.7|42257.7|10
1626781860000|2021-07-20 11:51:00|42290.9|42270.9|42298.4|42278.4|42298.4|42278.4|42290.9|42270.9|9
1626781870000|2021-07-20 11:51:10|42299.3|42279.3|42296.8|42276.8|42299.3|42279.3|42296.8|42276.8|15
1626781880000|2021-07-20 11:51:20|42299.3|42279.3|42296.8|42276.8|42299.3|42279.3|42296.8|42276.8|3
1626781890000|2021-07-20 11:51:30|42295.2|42275.2|42299.3|42279.3|42299.3|42279.3|42294.3|42274.3|1
1626781900000|2021-07-20 11:51:40|42296.8|42276.8|42299.3|42279.3|42299.3|42279.3|42296.8|42276.8|3
1626781910000|2021-07-20 11:51:50|42297.7|42277.7|42314.3|42294.3|42314.3|42294.3|42297.7|42277.7|15
1626781920000|2021-07-20 11:52:00|42311.8|42291.8|42301.8|42281.8|42314.3|42294.3|42299.3|42279.3|16
1626781930000|2021-07-20 11:52:10|42299.3|42279.3|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|4
1626781940000|2021-07-20 11:52:20|42306.1|42286.1|42303.6|42283.6|42307.7|42287.7|42303.6|42283.6|3
1626781950000|2021-07-20 11:52:30|42305.2|42285.2|42301.8|42281.8|42305.2|42285.2|42301.8|42281.8|10
1626781960000|2021-07-20 11:52:40|42300.2|42280.2|42299.3|42279.3|42300.2|42280.2|42299.3|42279.3|1
1626781970000|2021-07-20 11:52:50|42301.8|42281.8|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|5
1626781980000|2021-07-20 11:53:00|42309.3|42289.3|42309.3|42289.3|42310.9|42290.9|42309.3|42289.3|14
1626781990000|2021-07-20 11:53:10|42310.9|42290.9|42314.3|42294.3|42314.3|42294.3|42310.9|42290.9|10
1626782000000|2021-07-20 11:53:20|42317.7|42297.7|42318.4|42298.4|42319.3|42299.3|42315.9|42295.9|12
1626782010000|2021-07-20 11:53:30|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|42314.3|42294.3|1
1626782020000|2021-07-20 11:53:40|42318.4|42298.4|42324.3|42304.3|42324.3|42304.3|42318.4|42298.4|13
1626782030000|2021-07-20 11:53:50|42319.3|42299.3|42314.3|42294.3|42319.3|42299.3|42314.3|42294.3|8
1626782040000|2021-07-20 11:54:00|42312.7|42292.7|42314.3|42294.3|42314.3|42294.3|42312.7|42292.7|4
1626782050000|2021-07-20 11:54:10|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|4
1626782060000|2021-07-20 11:54:20|42314.3|42294.3|42311.8|42291.8|42314.3|42294.3|42311.8|42291.8|7
1626782070000|2021-07-20 11:54:30|42310.2|42290.2|42309.3|42289.3|42310.2|42290.2|42309.3|42289.3|8
1626782080000|2021-07-20 11:54:40|42310.2|42290.2|42309.3|42289.3|42314.3|42294.3|42309.3|42289.3|5
1626782090000|2021-07-20 11:54:50|||||||||2
1626782100000|2021-07-20 11:55:00|42313.4|42293.4|42314.3|42294.3|42314.3|42294.3|42313.4|42293.4|5
1626782110000|2021-07-20 11:55:10|42311.8|42291.8|42307.7|42287.7|42311.8|42291.8|42307.7|42287.7|4
1626782120000|2021-07-20 11:55:20|42306.8|42286.8|42310.2|42290.2|42310.2|42290.2|42306.8|42286.8|3
1626782130000|2021-07-20 11:55:30|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|0
1626782150000|2021-07-20 11:55:50|42309.3|42289.3|42306.8|42286.8|42309.3|42289.3|42306.8|42286.8|3
1626782160000|2021-07-20 11:56:00|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|2
1626782180000|2021-07-20 11:56:20|42307.7|42287.7|42306.8|42286.8|42307.7|42287.7|42306.8|42286.8|2
1626782200000|2021-07-20 11:56:40|42307.7|42287.7|42309.3|42289.3|42309.3|42289.3|42306.8|42286.8|3
1626782210000|2021-07-20 11:56:50|42307.7|42287.7|42307.7|42287.7|42307.7|42287.7|42307.7|42287.7|4
1626782220000|2021-07-20 11:57:00|42309.3|42289.3|42306.8|42286.8|42309.3|42289.3|42306.8|42286.8|1
1626782230000|2021-07-20 11:57:10|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|1
1626782240000|2021-07-20 11:57:20|||||||||3
1626782250000|2021-07-20 11:57:30|42305.9|42285.9|42306.8|42286.8|42306.8|42286.8|42305.9|42285.9|2
1626782260000|2021-07-20 11:57:40|42304.3|42284.3|42304.3|42284.3|42305.9|42285.9|42304.3|42284.3|1
1626782270000|2021-07-20 11:57:50|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|0
1626782280000|2021-07-20 11:58:00|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|3
1626782290000|2021-07-20 11:58:10|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|1
1626782300000|2021-07-20 11:58:20|42304.3|42284.3|42302.7|42282.7|42304.3|42284.3|42302.7|42282.7|4
1626782310000|2021-07-20 11:58:30|42301.1|42281.1|42305.2|42285.2|42305.2|42285.2|42301.1|42281.1|7
1626782320000|2021-07-20 11:58:40|42306.8|42286.8|42316.1|42296.1|42316.1|42296.1|42306.8|42286.8|4
1626782330000|2021-07-20 11:58:50|42314.6|42294.6|42312.7|42292.7|42315.2|42295.2|42312.7|42292.7|4
1626782340000|2021-07-20 11:59:00|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|5
1626782350000|2021-07-20 11:59:10|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|9
1626782360000|2021-07-20 11:59:20|42305.9|42285.9|42302.7|42282.7|42305.9|42285.9|42302.7|42282.7|1
1626782370000|2021-07-20 11:59:30|42304.3|42284.3|42302.7|42282.7|42306.8|42286.8|42302.7|42282.7|2
1626782380000|2021-07-20 11:59:40|42301.1|42281.1|42299.3|42279.3|42301.1|42281.1|42299.3|42279.3|2
1626782400000|2021-07-20 12:00:00|42300.9|42280.9|42314.3|42294.3|42319.3|42299.3|42300.9|42280.9|22
1626782410000|2021-07-20 12:00:10|42317.7|42297.7|42311.8|42291.8|42317.7|42297.7|42311.8|42291.8|7
1626782420000|2021-07-20 12:00:20|42310.2|42290.2|42311.8|42291.8|42312.7|42292.7|42309.3|42289.3|12
1626782430000|2021-07-20 12:00:30|42313.4|42293.4|42314.3|42294.3|42314.3|42294.3|42312.7|42292.7|0
1626782440000|2021-07-20 12:00:40|||||||||2
1626782450000|2021-07-20 12:00:50|42313.4|42293.4|42301.8|42281.8|42313.4|42293.4|42301.8|42281.8|5
1626782460000|2021-07-20 12:01:00|42306.8|42286.8|42313.4|42293.4|42314.3|42294.3|42306.8|42286.8|10
1626782470000|2021-07-20 12:01:10|42311.8|42291.8|42304.3|42284.3|42311.8|42291.8|42304.3|42284.3|0
1626782480000|2021-07-20 12:01:20|42324.3|42304.3|42319.3|42299.3|42324.3|42304.3|42319.3|42299.3|92
1626782490000|2021-07-20 12:01:30|42320.2|42300.2|42319.3|42299.3|42320.2|42300.2|42319.3|42299.3|3
1626782500000|2021-07-20 12:01:40|42317.7|42297.7|42311.8|42291.8|42317.7|42297.7|42311.8|42291.8|6
1626782510000|2021-07-20 12:01:50|42310.2|42290.2|42305.2|42285.2|42310.2|42290.2|42305.2|42285.2|5
1626782520000|2021-07-20 12:02:00|42304.3|42284.3|42301.8|42281.8|42304.3|42284.3|42301.8|42281.8|11
1626782530000|2021-07-20 12:02:10|42304.3|42284.3|42289.3|42269.3|42304.3|42284.3|42289.3|42269.3|14
1626782540000|2021-07-20 12:02:20|42288.4|42268.4|42286.8|42266.8|42288.4|42268.4|42284.3|42264.3|4
1626782550000|2021-07-20 12:02:30|42284.3|42264.3|42284.3|42264.3|42285.2|42265.2|42282.7|42262.7|6
1626782560000|2021-07-20 12:02:40|42286.8|42266.8|42296.8|42276.8|42299.3|42279.3|42286.8|42266.8|0
1626782570000|2021-07-20 12:02:50|42294.3|42274.3|42292.7|42272.7|42294.3|42274.3|42292.7|42272.7|4
1626782580000|2021-07-20 12:03:00|42290.9|42270.9|42289.3|42269.3|42290.9|42270.9|42289.3|42269.3|3
1626782590000|2021-07-20 12:03:10|42286.8|42266.8|42286.8|42266.8|42288.4|42268.4|42286.8|42266.8|3
1626782600000|2021-07-20 12:03:20|42288.4|42268.4|42286.8|42266.8|42289.3|42269.3|42284.3|42264.3|9
1626782610000|2021-07-20 12:03:30|42287.7|42267.7|42287.7|42267.7|42289.3|42269.3|42287.7|42267.7|1
1626782620000|2021-07-20 12:03:40|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42287.7|42267.7|7
1626782630000|2021-07-20 12:03:50|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|3
1626782640000|2021-07-20 12:04:00|42285.2|42265.2|42284.3|42264.3|42285.2|42265.2|42284.3|42264.3|2
1626782650000|2021-07-20 12:04:10|42282.7|42262.7|42286.8|42266.8|42286.8|42266.8|42281.8|42261.8|13
1626782660000|2021-07-20 12:04:20|42288.4|42268.4|42325.9|42305.9|42325.9|42305.9|42288.4|42268.4|28
1626782670000|2021-07-20 12:04:30|42330|42310|42330.9|42310.9|42331.8|42311.8|42329.3|42309.3|8
1626782680000|2021-07-20 12:04:40|42331.8|42311.8|42330.9|42310.9|42333.4|42313.4|42329.3|42309.3|8
1626782690000|2021-07-20 12:04:50|42333.4|42313.4|42330.9|42310.9|42334.3|42314.3|42329.3|42309.3|3
1626782700000|2021-07-20 12:05:00|42329.3|42309.3|42329.3|42309.3|42330.9|42310.9|42329.3|42309.3|17
1626782710000|2021-07-20 12:05:10|42326.8|42306.8|42319.3|42299.3|42326.8|42306.8|42319.3|42299.3|16
1626782720000|2021-07-20 12:05:20|42314.3|42294.3|42304.3|42284.3|42314.3|42294.3|42304.3|42284.3|6
1626782730000|2021-07-20 12:05:30|42302.7|42282.7|42296.8|42276.8|42302.7|42282.7|42296.8|42276.8|2
1626782740000|2021-07-20 12:05:40|42295.9|42275.9|42287.7|42267.7|42295.9|42275.9|42286.1|42266.1|14
1626782760000|2021-07-20 12:06:00|42286.1|42266.1|42282.7|42262.7|42286.1|42266.1|42282.7|42262.7|12
1626782770000|2021-07-20 12:06:10|42285.2|42265.2|42276.8|42256.8|42286.8|42266.8|42276.8|42256.8|6
1626782780000|2021-07-20 12:06:20|42274.3|42254.3|42271.8|42251.8|42276.8|42256.8|42270.2|42250.2|3
1626782790000|2021-07-20 12:06:30|42266.8|42246.8|42279.3|42259.3|42279.3|42259.3|42266.8|42246.8|8
1626782800000|2021-07-20 12:06:40|42277.7|42257.7|42276.8|42256.8|42279.3|42259.3|42276.8|42256.8|2
1626782810000|2021-07-20 12:06:50|42279.3|42259.3|42281.8|42261.8|42281.8|42261.8|42279.3|42259.3|5
1626782820000|2021-07-20 12:07:00|42283.4|42263.4|42285.9|42265.9|42285.9|42265.9|42283.4|42263.4|11
1626782830000|2021-07-20 12:07:10|42287.5|42267.5|42286.8|42266.8|42288.4|42268.4|42284.3|42264.3|2
1626782840000|2021-07-20 12:07:20|42284.3|42264.3|42281.8|42261.8|42284.3|42264.3|42281.8|42261.8|10
1626782850000|2021-07-20 12:07:30|42277.1|42257.1|42275.2|42255.2|42277.1|42257.1|42275.2|42255.2|8
1626782860000|2021-07-20 12:07:40|42279.3|42259.3|42289.3|42269.3|42289.3|42269.3|42279.3|42259.3|4
1626782870000|2021-07-20 12:07:50|42286.8|42266.8|42284.3|42264.3|42286.8|42266.8|42284.3|42264.3|8
1626782880000|2021-07-20 12:08:00|42282.7|42262.7|42274.3|42254.3|42282.7|42262.7|42274.3|42254.3|6
1626782890000|2021-07-20 12:08:10|42275.9|42255.9|42271.8|42251.8|42276.8|42256.8|42271.8|42251.8|3
1626782900000|2021-07-20 12:08:20|42269.3|42249.3|42256.8|42236.8|42269.3|42249.3|42256.8|42236.8|15
1626782910000|2021-07-20 12:08:30|42255.2|42235.2|42246.8|42226.8|42255.2|42235.2|42245.2|42225.2|4
1626782920000|2021-07-20 12:08:40|42249.3|42229.3|42248.4|42228.4|42249.3|42229.3|42246.8|42226.8|8
1626782930000|2021-07-20 12:08:50|42249.3|42229.3|42241.8|42221.8|42249.3|42229.3|42241.8|42221.8|5
1626782940000|2021-07-20 12:09:00|42243.4|42223.4|42234.3|42214.3|42244.3|42224.3|42234.3|42214.3|11
1626782950000|2021-07-20 12:09:10|42235.2|42215.2|42239.3|42219.3|42239.3|42219.3|42235.2|42215.2|5
1626782960000|2021-07-20 12:09:20|||||||||4
1626782970000|2021-07-20 12:09:30|42240.9|42220.9|42244.3|42224.3|42244.3|42224.3|42240.9|42220.9|4
1626782980000|2021-07-20 12:09:40|42246.8|42226.8|42249.3|42229.3|42249.3|42229.3|42246.8|42226.8|0
1626782990000|2021-07-20 12:09:50|42250.9|42230.9|42261.8|42241.8|42262.7|42242.7|42250.9|42230.9|22
1626783000000|2021-07-20 12:10:00|42260.2|42240.2|42241.8|42221.8|42260.2|42240.2|42241.8|42221.8|20
1626783010000|2021-07-20 12:10:10|42244.3|42224.3|42239.3|42219.3|42244.3|42224.3|42239.3|42219.3|11
1626783020000|2021-07-20 12:10:20|42235.2|42215.2|42230.5|42210.5|42235.2|42215.2|42228.9|42208.9|9
1626783030000|2021-07-20 12:10:30|42232|42212|42221.8|42201.8|42232|42212|42221.8|42201.8|6
1626783040000|2021-07-20 12:10:40|42223.4|42203.4|42223.6|42203.6|42224.3|42204.3|42222.7|42202.7|4
1626783050000|2021-07-20 12:10:50|42222.7|42202.7|42222.7|42202.7|42226.1|42206.1|42222.7|42202.7|4
1626783060000|2021-07-20 12:11:00|42221.1|42201.1|42215.2|42195.2|42222.7|42202.7|42215.2|42195.2|4
1626783070000|2021-07-20 12:11:10|42211.1|42191.1|42197|42177|42211.1|42191.1|42197|42177|25
1626783080000|2021-07-20 12:11:20|42198.6|42178.6|42196.1|42176.1|42198.6|42178.6|42196.1|42176.1|7
1626783090000|2021-07-20 12:11:30|42198|42178|42198.6|42178.6|42201.1|42181.1|42196.1|42176.1|24
1626783100000|2021-07-20 12:11:40|42196.1|42176.1|42213.6|42193.6|42213.6|42193.6|42196.1|42176.1|32
1626783110000|2021-07-20 12:11:50|42212|42192|42211.1|42191.1|42212|42192|42211.1|42191.1|4
1626783120000|2021-07-20 12:12:00|42206.1|42186.1|42204.5|42184.5|42206.1|42186.1|42204.5|42184.5|4
1626783130000|2021-07-20 12:12:10|42201.1|42181.1|42198.6|42178.6|42201.1|42181.1|42196.1|42176.1|20
1626783140000|2021-07-20 12:12:20|42197|42177|42201.1|42181.1|42201.1|42181.1|42196.1|42176.1|15
1626783150000|2021-07-20 12:12:30|42202.7|42182.7|42203.6|42183.6|42203.6|42183.6|42202.7|42182.7|8
1626783160000|2021-07-20 12:12:40|||||||||11
1626783170000|2021-07-20 12:12:50|42201.1|42181.1|42191.1|42171.1|42201.1|42181.1|42189.5|42169.5|20
1626783180000|2021-07-20 12:13:00|42188.6|42168.6|42191.1|42171.1|42191.1|42171.1|42188.6|42168.6|14
1626783190000|2021-07-20 12:13:10|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|0
1626783200000|2021-07-20 12:13:20|42191.1|42171.1|42191.1|42171.1|42193.6|42173.6|42191.1|42171.1|9
1626783210000|2021-07-20 12:13:30|42186.1|42166.1|42181.1|42161.1|42186.1|42166.1|42181.1|42161.1|15
1626783220000|2021-07-20 12:13:40|42182.7|42162.7|42184.3|42164.3|42184.3|42164.3|42181.1|42161.1|5
1626783230000|2021-07-20 12:13:50|42182.7|42162.7|42180.2|42160.2|42182.7|42162.7|42180.2|42160.2|6
1626783240000|2021-07-20 12:14:00|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42174.3|42154.3|15
1626783250000|2021-07-20 12:14:10|42175.2|42155.2|42174.3|42154.3|42175.2|42155.2|42174.3|42154.3|5
1626783260000|2021-07-20 12:14:20|42172.7|42152.7|42169.3|42149.3|42174.3|42154.3|42169.3|42149.3|7
1626783270000|2021-07-20 12:14:30|42158.6|42138.6|42155.2|42135.2|42158.6|42138.6|42155.2|42135.2|19
1626783280000|2021-07-20 12:14:40|42153.6|42133.6|42150.2|42130.2|42153.6|42133.6|42150.2|42130.2|31
1626783290000|2021-07-20 12:14:50|42148.6|42128.6|42143.6|42123.6|42148.6|42128.6|42143.6|42123.6|14
1626783300000|2021-07-20 12:15:00|42141.1|42121.1|42145.2|42125.2|42145.2|42125.2|42140.2|42120.2|18
1626783310000|2021-07-20 12:15:10|42146.8|42126.8|42159.3|42139.3|42159.3|42139.3|42146.8|42126.8|21
1626783320000|2021-07-20 12:15:20|42162.5|42142.5|42161.8|42141.8|42164.3|42144.3|42161.8|42141.8|26
1626783330000|2021-07-20 12:15:30|42159.3|42139.3|42159.3|42139.3|42161.8|42141.8|42159.3|42139.3|3
1626783340000|2021-07-20 12:15:40|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42149.3|42129.3|29
1626783350000|2021-07-20 12:15:50|42153.4|42133.4|42154.3|42134.3|42154.3|42134.3|42153.4|42133.4|3
1626783360000|2021-07-20 12:16:00|42159.3|42139.3|42159.3|42139.3|42164.3|42144.3|42159.3|42139.3|12
1626783370000|2021-07-20 12:16:10|42161.8|42141.8|42158.4|42138.4|42161.8|42141.8|42158.4|42138.4|20
1626783380000|2021-07-20 12:16:20|42159.3|42139.3|42161.8|42141.8|42161.8|42141.8|42159.3|42139.3|15
1626783390000|2021-07-20 12:16:30|42163.4|42143.4|42161.8|42141.8|42166.8|42146.8|42161.8|42141.8|16
1626783400000|2021-07-20 12:16:40|42163.4|42143.4|42164.3|42144.3|42164.3|42144.3|42161.8|42141.8|5
1626783410000|2021-07-20 12:16:50|||||||||4
1626783420000|2021-07-20 12:17:00|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|2
1626783430000|2021-07-20 12:17:10|||||||||5
1626783440000|2021-07-20 12:17:20|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|7
1626783450000|2021-07-20 12:17:30|42170.9|42150.9|42174.3|42154.3|42174.3|42154.3|42170.2|42150.2|17
1626783460000|2021-07-20 12:17:40|42179.3|42159.3|42185.2|42165.2|42185.2|42165.2|42179.3|42159.3|18
1626783470000|2021-07-20 12:17:50|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|11
1626783480000|2021-07-20 12:18:00|42181.8|42161.8|42171.8|42151.8|42181.8|42161.8|42171.8|42151.8|24
1626783490000|2021-07-20 12:18:10|42169.3|42149.3|42161.8|42141.8|42169.3|42149.3|42161.8|42141.8|24
1626783500000|2021-07-20 12:18:20|42163.4|42143.4|42151.8|42131.8|42166.8|42146.8|42151.8|42131.8|32
1626783510000|2021-07-20 12:18:30|42153.4|42133.4|42151.8|42131.8|42153.4|42133.4|42151.8|42131.8|10
1626783520000|2021-07-20 12:18:40|42150.2|42130.2|42145.9|42125.9|42150.2|42130.2|42145.9|42125.9|9
1626783530000|2021-07-20 12:18:50|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42145.9|42125.9|8
1626783540000|2021-07-20 12:19:00|42147.7|42127.7|42149.3|42129.3|42149.3|42129.3|42145.9|42125.9|16
1626783550000|2021-07-20 12:19:10|42151.8|42131.8|42152.7|42132.7|42152.7|42132.7|42151.8|42131.8|6
1626783560000|2021-07-20 12:19:20|42151.1|42131.1|42154.3|42134.3|42154.3|42134.3|42151.1|42131.1|2
1626783570000|2021-07-20 12:19:30|||||||||11
1626783580000|2021-07-20 12:19:40|42155.9|42135.9|42143.6|42123.6|42155.9|42135.9|42143.6|42123.6|10
1626783590000|2021-07-20 12:19:50|42142|42122|42153.4|42133.4|42153.4|42133.4|42141.1|42121.1|9
1626783600000|2021-07-20 12:20:00|42151.8|42131.8|42154.3|42134.3|42156.8|42136.8|42151.8|42131.8|9
1626783620000|2021-07-20 12:20:20|||||||||3
1626783630000|2021-07-20 12:20:30|42152.7|42132.7|42145.9|42125.9|42152.7|42132.7|42145.9|42125.9|5
1626783640000|2021-07-20 12:20:40|42144.3|42124.3|42134.3|42114.3|42144.3|42124.3|42134.3|42114.3|10
1626783650000|2021-07-20 12:20:50|42129.3|42109.3|42142.7|42122.7|42144.3|42124.3|42127.7|42107.7|30
1626783660000|2021-07-20 12:21:00|42144.3|42124.3|42146.8|42126.8|42147.7|42127.7|42144.3|42124.3|20
1626783670000|2021-07-20 12:21:10|42149.3|42129.3|42144.3|42124.3|42149.3|42129.3|42144.3|42124.3|4
1626783680000|2021-07-20 12:21:20|42147.7|42127.7|42149.3|42129.3|42149.3|42129.3|42147.7|42127.7|9
1626783690000|2021-07-20 12:21:30|||||||||3
1626783700000|2021-07-20 12:21:40|42147.7|42127.7|42145.2|42125.2|42147.7|42127.7|42145.2|42125.2|1
1626783710000|2021-07-20 12:21:50|42146.8|42126.8|42149.3|42129.3|42149.3|42129.3|42146.8|42126.8|7
1626783720000|2021-07-20 12:22:00|42151.8|42131.8|42156.8|42136.8|42156.8|42136.8|42151.8|42131.8|9
1626783730000|2021-07-20 12:22:10|42159.3|42139.3|42179.3|42159.3|42179.3|42159.3|42159.3|42139.3|9
1626783740000|2021-07-20 12:22:20|42180.9|42160.9|42189.3|42169.3|42189.3|42169.3|42180.9|42160.9|13
1626783750000|2021-07-20 12:22:30|42186.8|42166.8|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|3
1626783760000|2021-07-20 12:22:40|42184.3|42164.3|42182.7|42162.7|42184.3|42164.3|42182.7|42162.7|9
1626783770000|2021-07-20 12:22:50|42180.2|42160.2|42184.3|42164.3|42184.3|42164.3|42180.2|42160.2|6
1626783780000|2021-07-20 12:23:00|||||||||14
1626783790000|2021-07-20 12:23:10|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|42185.2|42165.2|7
1626783800000|2021-07-20 12:23:20|42188.4|42168.4|42189.3|42169.3|42189.3|42169.3|42188.4|42168.4|3
1626783810000|2021-07-20 12:23:30|||||||||6
1626783830000|2021-07-20 12:23:50|||||||||4
1626783840000|2021-07-20 12:24:00|42190.2|42170.2|42189.3|42169.3|42190.2|42170.2|42189.3|42169.3|7
1626783850000|2021-07-20 12:24:10|42187.7|42167.7|42181.8|42161.8|42187.7|42167.7|42181.8|42161.8|6
1626783870000|2021-07-20 12:24:30|42184.3|42164.3|42189.3|42169.3|42189.3|42169.3|42184.3|42164.3|5
1626783880000|2021-07-20 12:24:40|||||||||1
1626783890000|2021-07-20 12:24:50|42192.7|42172.7|42191.8|42171.8|42194.3|42174.3|42191.8|42171.8|12
1626783900000|2021-07-20 12:25:00|42194.3|42174.3|42196.8|42176.8|42199.3|42179.3|42194.3|42174.3|11
1626783910000|2021-07-20 12:25:10|42195.2|42175.2|42193.4|42173.4|42196.8|42176.8|42193.4|42173.4|11
1626783920000|2021-07-20 12:25:20|42194.3|42174.3|42180.2|42160.2|42194.3|42174.3|42177.7|42157.7|13
1626783930000|2021-07-20 12:25:30|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42176.1|42156.1|8
1626783940000|2021-07-20 12:25:40|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|5
1626783950000|2021-07-20 12:25:50|42186.8|42166.8|42186.1|42166.1|42187.7|42167.7|42186.1|42166.1|5
1626783960000|2021-07-20 12:26:00|42185.2|42165.2|42179.3|42159.3|42185.2|42165.2|42179.3|42159.3|10
1626783970000|2021-07-20 12:26:10|42176.8|42156.8|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|7
1626783980000|2021-07-20 12:26:20|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|0
1626783990000|2021-07-20 12:26:30|42178.4|42158.4|42179.3|42159.3|42179.3|42159.3|42178.4|42158.4|4
1626784020000|2021-07-20 12:27:00|42181.8|42161.8|42179.3|42159.3|42181.8|42161.8|42179.3|42159.3|2
1626784050000|2021-07-20 12:27:30|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|8
1626784070000|2021-07-20 12:27:50|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|1
1626784080000|2021-07-20 12:28:00|42177.7|42157.7|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|2
1626784090000|2021-07-20 12:28:10|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|1
1626784110000|2021-07-20 12:28:30|||||||||2
1626784120000|2021-07-20 12:28:40|||||||||5
1626784130000|2021-07-20 12:28:50|42191.6|42171.6|42194.3|42174.3|42195.2|42175.2|42191.6|42171.6|1
1626784140000|2021-07-20 12:29:00|42195.2|42175.2|42192.7|42172.7|42195.2|42175.2|42192.7|42172.7|7
1626784150000|2021-07-20 12:29:10|42191.1|42171.1|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|2
1626784160000|2021-07-20 12:29:20|42194.3|42174.3|42195.2|42175.2|42195.2|42175.2|42194.3|42174.3|6
1626784170000|2021-07-20 12:29:30|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|5
1626784180000|2021-07-20 12:29:40|42195.2|42175.2|42194.3|42174.3|42195.2|42175.2|42194.3|42174.3|0
1626784190000|2021-07-20 12:29:50|42195.2|42175.2|42192.7|42172.7|42195.2|42175.2|42192.7|42172.7|2
1626784200000|2021-07-20 12:30:00|42190.2|42170.2|42189.3|42169.3|42190.9|42170.9|42189.3|42169.3|6
1626784210000|2021-07-20 12:30:10|42191.8|42171.8|42195.2|42175.2|42196.1|42176.1|42191.8|42171.8|5
1626784220000|2021-07-20 12:30:20|42196.8|42176.8|42192.7|42172.7|42196.8|42176.8|42192.7|42172.7|8
1626784230000|2021-07-20 12:30:30|42191.1|42171.1|42183.4|42163.4|42191.1|42171.1|42183.4|42163.4|1
1626784240000|2021-07-20 12:30:40|42184.3|42164.3|42165.2|42145.2|42184.3|42164.3|42165.2|42145.2|12
1626784250000|2021-07-20 12:30:50|42161.8|42141.8|42136.8|42116.8|42161.8|42141.8|42136.8|42116.8|13
1626784260000|2021-07-20 12:31:00|42134.3|42114.3|42137.7|42117.7|42141.8|42121.8|42131.8|42111.8|16
1626784270000|2021-07-20 12:31:10|42139.3|42119.3|42139.3|42119.3|42140.2|42120.2|42136.8|42116.8|9
1626784280000|2021-07-20 12:31:20|42140.9|42120.9|42150.2|42130.2|42150.2|42130.2|42139.3|42119.3|8
1626784290000|2021-07-20 12:31:30|42152.7|42132.7|42162.7|42142.7|42170.2|42150.2|42152.7|42132.7|9
1626784300000|2021-07-20 12:31:40|42160.2|42140.2|42157.7|42137.7|42160.2|42140.2|42156.8|42136.8|3
1626784310000|2021-07-20 12:31:50|42156.1|42136.1|42142.7|42122.7|42156.1|42136.1|42142.7|42122.7|9
1626784320000|2021-07-20 12:32:00|42141.8|42121.8|42134.3|42114.3|42141.8|42121.8|42134.3|42114.3|10
1626784330000|2021-07-20 12:32:10|42131.8|42111.8|42134.3|42114.3|42134.3|42114.3|42129.3|42109.3|16
1626784340000|2021-07-20 12:32:20|42140.2|42120.2|42141.8|42121.8|42141.8|42121.8|42136.8|42116.8|11
1626784350000|2021-07-20 12:32:30|42140.2|42120.2|42139.3|42119.3|42141.8|42121.8|42136.8|42116.8|1
1626784360000|2021-07-20 12:32:40|42141.8|42121.8|42156.8|42136.8|42156.8|42136.8|42141.8|42121.8|6
1626784370000|2021-07-20 12:32:50|42155.2|42135.2|42159.3|42139.3|42159.3|42139.3|42154.3|42134.3|2
1626784380000|2021-07-20 12:33:00|42160.2|42140.2|42166.8|42146.8|42166.8|42146.8|42160.2|42140.2|13
1626784390000|2021-07-20 12:33:10|42165.2|42145.2|42161.8|42141.8|42168.4|42148.4|42161.8|42141.8|11
1626784400000|2021-07-20 12:33:20|42159.3|42139.3|42124.3|42104.3|42159.3|42139.3|42124.3|42104.3|22
1626784410000|2021-07-20 12:33:30|42126.8|42106.8|42142.5|42122.5|42142.5|42122.5|42126.8|42106.8|16
1626784420000|2021-07-20 12:33:40|42140.9|42120.9|42136.8|42116.8|42144.3|42124.3|42135.2|42115.2|2
1626784430000|2021-07-20 12:33:50|42138.4|42118.4|42136.8|42116.8|42138.4|42118.4|42134.3|42114.3|3
1626784440000|2021-07-20 12:34:00|42137.7|42117.7|42131.8|42111.8|42139.3|42119.3|42129.3|42109.3|26
1626784450000|2021-07-20 12:34:10|42130.2|42110.2|42136.8|42116.8|42141.8|42121.8|42130.2|42110.2|14
1626784460000|2021-07-20 12:34:20|42139.3|42119.3|42136.8|42116.8|42139.3|42119.3|42136.8|42116.8|5
1626784470000|2021-07-20 12:34:30|42134.3|42114.3|42141.8|42121.8|42143.4|42123.4|42130|42110|14
1626784480000|2021-07-20 12:34:40|42143.4|42123.4|42156.8|42136.8|42156.8|42136.8|42142.7|42122.7|5
1626784490000|2021-07-20 12:34:50|42167.7|42147.7|42170.2|42150.2|42170.2|42150.2|42165.2|42145.2|23
1626784500000|2021-07-20 12:35:00|42169.3|42149.3|42155.2|42135.2|42169.3|42149.3|42155.2|42135.2|17
1626784510000|2021-07-20 12:35:10|42156.8|42136.8|42154.3|42134.3|42156.8|42136.8|42154.3|42134.3|2
1626784520000|2021-07-20 12:35:20|42155.9|42135.9|42144.3|42124.3|42156.8|42136.8|42144.3|42124.3|6
1626784530000|2021-07-20 12:35:30|42141.8|42121.8|42142.7|42122.7|42146.8|42126.8|42141.8|42121.8|4
1626784540000|2021-07-20 12:35:40|42141.8|42121.8|42139.3|42119.3|42141.8|42121.8|42139.3|42119.3|1
1626784550000|2021-07-20 12:35:50|42142.7|42122.7|42150.9|42130.9|42150.9|42130.9|42142.7|42122.7|14
1626784560000|2021-07-20 12:36:00|42153.4|42133.4|42149.3|42129.3|42153.4|42133.4|42149.3|42129.3|7
1626784570000|2021-07-20 12:36:10|42153.4|42133.4|42159.3|42139.3|42161.8|42141.8|42153.4|42133.4|8
1626784580000|2021-07-20 12:36:20|42155.2|42135.2|42149.3|42129.3|42155.2|42135.2|42149.3|42129.3|6
1626784590000|2021-07-20 12:36:30|42147.7|42127.7|42154.3|42134.3|42154.3|42134.3|42147.7|42127.7|10
1626784600000|2021-07-20 12:36:40|42152.7|42132.7|42154.3|42134.3|42154.3|42134.3|42151.8|42131.8|6
1626784610000|2021-07-20 12:36:50|42152.7|42132.7|42154.3|42134.3|42154.3|42134.3|42150.2|42130.2|2
1626784620000|2021-07-20 12:37:00|42152.7|42132.7|42152.7|42132.7|42154.3|42134.3|42150.2|42130.2|9
1626784630000|2021-07-20 12:37:10|42151.1|42131.1|42157.7|42137.7|42157.7|42137.7|42149.3|42129.3|5
1626784640000|2021-07-20 12:37:20|42160.2|42140.2|42159.3|42139.3|42160.2|42140.2|42159.3|42139.3|2
1626784650000|2021-07-20 12:37:30|42162.7|42142.7|42172.7|42152.7|42172.7|42152.7|42161.8|42141.8|9
1626784660000|2021-07-20 12:37:40|42174.3|42154.3|42191.8|42171.8|42191.8|42171.8|42171.8|42151.8|18
1626784670000|2021-07-20 12:37:50|42194.3|42174.3|42199.3|42179.3|42199.3|42179.3|42194.3|42174.3|10
1626784680000|2021-07-20 12:38:00|42200.9|42180.9|42214.3|42194.3|42217.7|42197.7|42200.9|42180.9|25
1626784690000|2021-07-20 12:38:10|42219.3|42199.3|42224.3|42204.3|42224.3|42204.3|42216.8|42196.8|21
1626784700000|2021-07-20 12:38:20|42221.8|42201.8|42219.3|42199.3|42221.8|42201.8|42219.3|42199.3|18
1626784710000|2021-07-20 12:38:30|42216.8|42196.8|42211.8|42191.8|42216.8|42196.8|42211.8|42191.8|7
1626784720000|2021-07-20 12:38:40|42210.2|42190.2|42209.3|42189.3|42210.2|42190.2|42209.3|42189.3|1
1626784730000|2021-07-20 12:38:50|42204.3|42184.3|42201.8|42181.8|42206.8|42186.8|42201.8|42181.8|4
1626784740000|2021-07-20 12:39:00|42200.2|42180.2|42186.8|42166.8|42200.2|42180.2|42186.8|42166.8|12
1626784750000|2021-07-20 12:39:10|42183.6|42163.6|42191.8|42171.8|42191.8|42171.8|42181.8|42161.8|14
1626784770000|2021-07-20 12:39:30|42187.7|42167.7|42169.3|42149.3|42187.7|42167.7|42169.3|42149.3|6
1626784780000|2021-07-20 12:39:40|42171.8|42151.8|42173.4|42153.4|42173.4|42153.4|42171.8|42151.8|5
1626784790000|2021-07-20 12:39:50|42174.3|42154.3|42169.3|42149.3|42174.3|42154.3|42169.3|42149.3|7
1626784800000|2021-07-20 12:40:00|42166.8|42146.8|42157.7|42137.7|42166.8|42146.8|42157.7|42137.7|3
1626784810000|2021-07-20 12:40:10|42155.2|42135.2|42153.6|42133.6|42155.2|42135.2|42153.6|42133.6|3
1626784820000|2021-07-20 12:40:20|42151.1|42131.1|42140.9|42120.9|42151.1|42131.1|42139.3|42119.3|15
1626784830000|2021-07-20 12:40:30|42141.8|42121.8|42136.8|42116.8|42144.3|42124.3|42136.8|42116.8|10
1626784840000|2021-07-20 12:40:40|42137.7|42117.7|42137.7|42117.7|42139.3|42119.3|42137.7|42117.7|5
1626784850000|2021-07-20 12:40:50|42136.8|42116.8|42134.3|42114.3|42139.3|42119.3|42134.3|42114.3|2
1626784860000|2021-07-20 12:41:00|42137.5|42117.5|42151.8|42131.8|42156.8|42136.8|42137.5|42117.5|11
1626784870000|2021-07-20 12:41:10|42149.3|42129.3|42141.8|42121.8|42149.3|42129.3|42141.8|42121.8|3
1626784880000|2021-07-20 12:41:20|42139.3|42119.3|42134.3|42114.3|42139.3|42119.3|42134.3|42114.3|3
1626784890000|2021-07-20 12:41:30|42139.3|42119.3|42144.3|42124.3|42144.3|42124.3|42139.3|42119.3|9
1626784900000|2021-07-20 12:41:40|42142.7|42122.7|42132.7|42112.7|42142.7|42122.7|42132.7|42112.7|16
1626784910000|2021-07-20 12:41:50|42121.8|42101.8|42120.9|42100.9|42124.3|42104.3|42116.8|42096.8|54
1626784920000|2021-07-20 12:42:00|42121.8|42101.8|42124.3|42104.3|42124.3|42104.3|42116.8|42096.8|19
1626784930000|2021-07-20 12:42:10|42126.8|42106.8|42131.8|42111.8|42131.8|42111.8|42126.8|42106.8|6
1626784940000|2021-07-20 12:42:20|42134.3|42114.3|42124.3|42104.3|42134.3|42114.3|42124.3|42104.3|11
1626784950000|2021-07-20 12:42:30|42125.2|42105.2|42134.3|42114.3|42134.3|42114.3|42125.2|42105.2|10
1626784960000|2021-07-20 12:42:40|42137.5|42117.5|42129.3|42109.3|42140.2|42120.2|42129.3|42109.3|21
1626784970000|2021-07-20 12:42:50|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|6
1626784980000|2021-07-20 12:43:00|42132.7|42112.7|42136.8|42116.8|42136.8|42116.8|42132.7|42112.7|12
1626784990000|2021-07-20 12:43:10|42138.4|42118.4|42141.8|42121.8|42141.8|42121.8|42138.4|42118.4|3
1626785000000|2021-07-20 12:43:20|42143.4|42123.4|42141.8|42121.8|42144.3|42124.3|42141.8|42121.8|0
1626785010000|2021-07-20 12:43:30|42140.2|42120.2|42144.3|42124.3|42144.3|42124.3|42139.3|42119.3|5
1626785020000|2021-07-20 12:43:40|42140.9|42120.9|42139.3|42119.3|42141.8|42121.8|42139.3|42119.3|7
1626785030000|2021-07-20 12:43:50|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|2
1626785040000|2021-07-20 12:44:00|42144.3|42124.3|42141.8|42121.8|42144.3|42124.3|42141.8|42121.8|1
1626785050000|2021-07-20 12:44:10|42140.2|42120.2|42141.8|42121.8|42141.8|42121.8|42140.2|42120.2|2
1626785060000|2021-07-20 12:44:20|42139.3|42119.3|42141.8|42121.8|42141.8|42121.8|42139.3|42119.3|3
1626785070000|2021-07-20 12:44:30|42139.3|42119.3|42159.3|42139.3|42160.9|42140.9|42139.3|42119.3|12
1626785080000|2021-07-20 12:44:40|||||||||3
1626785090000|2021-07-20 12:44:50|42160.2|42140.2|42164.3|42144.3|42164.3|42144.3|42160.2|42140.2|8
1626785100000|2021-07-20 12:45:00|42165.2|42145.2|42169.3|42149.3|42170.9|42150.9|42165.2|42145.2|19
1626785110000|2021-07-20 12:45:10|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|2
1626785120000|2021-07-20 12:45:20|42173.6|42153.6|42177.7|42157.7|42181.8|42161.8|42173.6|42153.6|10
1626785130000|2021-07-20 12:45:30|42179.3|42159.3|42179.3|42159.3|42181.8|42161.8|42179.3|42159.3|8
1626785140000|2021-07-20 12:45:40|42174.3|42154.3|42164.3|42144.3|42174.3|42154.3|42164.3|42144.3|13
1626785150000|2021-07-20 12:45:50|42163.4|42143.4|42163.4|42143.4|42163.4|42143.4|42163.4|42143.4|0
1626785160000|2021-07-20 12:46:00|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|5
1626785170000|2021-07-20 12:46:10|42169.3|42149.3|42176.8|42156.8|42179.3|42159.3|42169.3|42149.3|17
1626785180000|2021-07-20 12:46:20|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|1
1626785190000|2021-07-20 12:46:30|42180.2|42160.2|42181.8|42161.8|42181.8|42161.8|42180.2|42160.2|5
1626785200000|2021-07-20 12:46:40|42180.2|42160.2|42176.8|42156.8|42180.2|42160.2|42176.8|42156.8|0
1626785210000|2021-07-20 12:46:50|42180.9|42160.9|42181.8|42161.8|42181.8|42161.8|42180.9|42160.9|13
1626785220000|2021-07-20 12:47:00|42185.9|42165.9|42184.3|42164.3|42188.4|42168.4|42184.3|42164.3|5
1626785230000|2021-07-20 12:47:10|42182.7|42162.7|42184.3|42164.3|42184.3|42164.3|42181.8|42161.8|4
1626785240000|2021-07-20 12:47:20|||||||||1
1626785250000|2021-07-20 12:47:30|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|1
1626785260000|2021-07-20 12:47:40|||||||||1
1626785270000|2021-07-20 12:47:50|42176.8|42156.8|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|3
1626785280000|2021-07-20 12:48:00|42175.9|42155.9|42174.3|42154.3|42175.9|42155.9|42174.3|42154.3|3
1626785290000|2021-07-20 12:48:10|||||||||2
1626785300000|2021-07-20 12:48:20|42172.7|42152.7|42174.3|42154.3|42174.3|42154.3|42171.8|42151.8|5
1626785320000|2021-07-20 12:48:40|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|2
1626785330000|2021-07-20 12:48:50|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|1
1626785340000|2021-07-20 12:49:00|42176.8|42156.8|42171.8|42151.8|42176.8|42156.8|42171.8|42151.8|6
1626785350000|2021-07-20 12:49:10|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|5
1626785360000|2021-07-20 12:49:20|42171.8|42151.8|42172.7|42152.7|42172.7|42152.7|42170.2|42150.2|10
1626785370000|2021-07-20 12:49:30|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|4
1626785380000|2021-07-20 12:49:40|42175.9|42155.9|42176.8|42156.8|42176.8|42156.8|42175.9|42155.9|2
1626785390000|2021-07-20 12:49:50|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|0
1626785400000|2021-07-20 12:50:00|42172.7|42152.7|42174.3|42154.3|42174.3|42154.3|42172.7|42152.7|1
1626785410000|2021-07-20 12:50:10|42172.7|42152.7|42176.8|42156.8|42178.4|42158.4|42172.7|42152.7|13
1626785420000|2021-07-20 12:50:20|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|1
1626785430000|2021-07-20 12:50:30|42174.3|42154.3|42171.8|42151.8|42174.3|42154.3|42171.8|42151.8|3
1626785440000|2021-07-20 12:50:40|42173.4|42153.4|42164.3|42144.3|42174.3|42154.3|42164.3|42144.3|4
1626785450000|2021-07-20 12:50:50|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|4
1626785460000|2021-07-20 12:51:00|42164.3|42144.3|42164.3|42144.3|42165.2|42145.2|42162.7|42142.7|4
1626785470000|2021-07-20 12:51:10|42162.7|42142.7|42159.3|42139.3|42162.7|42142.7|42159.3|42139.3|7
1626785480000|2021-07-20 12:51:20|||||||||3
1626785490000|2021-07-20 12:51:30|42154.3|42134.3|42139.3|42119.3|42154.3|42134.3|42137.7|42117.7|13
1626785500000|2021-07-20 12:51:40|42145.9|42125.9|42151.8|42131.8|42154.3|42134.3|42145.9|42125.9|14
1626785510000|2021-07-20 12:51:50|42153.4|42133.4|42151.8|42131.8|42153.4|42133.4|42150.2|42130.2|4
1626785520000|2021-07-20 12:52:00|42150.2|42130.2|42151.8|42131.8|42151.8|42131.8|42150.2|42130.2|0
1626785530000|2021-07-20 12:52:10|42152.7|42132.7|42159.3|42139.3|42159.3|42139.3|42152.7|42132.7|7
1626785540000|2021-07-20 12:52:20|42162.5|42142.5|42159.3|42139.3|42164.3|42144.3|42159.3|42139.3|10
1626785550000|2021-07-20 12:52:30|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|1
1626785560000|2021-07-20 12:52:40|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|3
1626785570000|2021-07-20 12:52:50|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|4
1626785580000|2021-07-20 12:53:00|42155.2|42135.2|42156.8|42136.8|42156.8|42136.8|42154.3|42134.3|3
1626785590000|2021-07-20 12:53:10|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|4
1626785600000|2021-07-20 12:53:20|42160.2|42140.2|42159.3|42139.3|42160.2|42140.2|42159.3|42139.3|0
1626785610000|2021-07-20 12:53:30|42157.7|42137.7|42156.8|42136.8|42157.7|42137.7|42156.8|42136.8|3
1626785620000|2021-07-20 12:53:40|42155.9|42135.9|42144.3|42124.3|42155.9|42135.9|42144.3|42124.3|6
1626785630000|2021-07-20 12:53:50|42145.2|42125.2|42149.3|42129.3|42151.8|42131.8|42145.2|42125.2|17
1626785640000|2021-07-20 12:54:00|42147.7|42127.7|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|6
1626785650000|2021-07-20 12:54:10|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|12
1626785660000|2021-07-20 12:54:20|42151.8|42131.8|42146.8|42126.8|42151.8|42131.8|42146.8|42126.8|10
1626785670000|2021-07-20 12:54:30|42145.2|42125.2|42141.8|42121.8|42145.2|42125.2|42141.8|42121.8|7
1626785680000|2021-07-20 12:54:40|42142.7|42122.7|42149.3|42129.3|42149.3|42129.3|42142.7|42122.7|4
1626785690000|2021-07-20 12:54:50|42147.7|42127.7|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|4
1626785700000|2021-07-20 12:55:00|42144.3|42124.3|42134.3|42114.3|42144.3|42124.3|42134.3|42114.3|12
1626785710000|2021-07-20 12:55:10|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|7
1626785720000|2021-07-20 12:55:20|42134.3|42114.3|42132.7|42112.7|42134.3|42114.3|42132.7|42112.7|8
1626785730000|2021-07-20 12:55:30|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42127.7|42107.7|8
1626785740000|2021-07-20 12:55:40|42128.6|42108.6|42127.7|42107.7|42129.3|42109.3|42127.7|42107.7|1
1626785750000|2021-07-20 12:55:50|42129.3|42109.3|42131.8|42111.8|42131.8|42111.8|42129.3|42109.3|12
1626785760000|2021-07-20 12:56:00|42134.3|42114.3|42136.8|42116.8|42136.8|42116.8|42131.8|42111.8|10
1626785770000|2021-07-20 12:56:10|42138.4|42118.4|42136.8|42116.8|42139.3|42119.3|42136.8|42116.8|3
1626785780000|2021-07-20 12:56:20|42139.3|42119.3|42134.3|42114.3|42139.3|42119.3|42130.9|42110.9|7
1626785790000|2021-07-20 12:56:30|42131.8|42111.8|42136.8|42116.8|42137.7|42117.7|42131.8|42111.8|6
1626785800000|2021-07-20 12:56:40|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42137.7|42117.7|1
1626785810000|2021-07-20 12:56:50|42141.8|42121.8|42147.7|42127.7|42150.2|42130.2|42141.8|42121.8|12
1626785820000|2021-07-20 12:57:00|42149.3|42129.3|42159.3|42139.3|42161.8|42141.8|42149.3|42129.3|18
1626785830000|2021-07-20 12:57:10|42158.4|42138.4|42149.3|42129.3|42158.4|42138.4|42149.3|42129.3|8
1626785840000|2021-07-20 12:57:20|42144.3|42124.3|42140.2|42120.2|42147.7|42127.7|42140.2|42120.2|8
1626785850000|2021-07-20 12:57:30|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42136.8|42116.8|9
1626785860000|2021-07-20 12:57:40|42137.7|42117.7|42134.3|42114.3|42137.7|42117.7|42134.3|42114.3|2
1626785870000|2021-07-20 12:57:50|42132.7|42112.7|42130.2|42110.2|42132.7|42112.7|42128.6|42108.6|14
1626785880000|2021-07-20 12:58:00|42128.6|42108.6|42124.3|42104.3|42128.6|42108.6|42121.8|42101.8|9
1626785890000|2021-07-20 12:58:10|42125.2|42105.2|42129.3|42109.3|42129.3|42109.3|42124.3|42104.3|10
1626785900000|2021-07-20 12:58:20|42126.8|42106.8|42129.3|42109.3|42129.3|42109.3|42124.3|42104.3|11
1626785910000|2021-07-20 12:58:30|42131.8|42111.8|42134.3|42114.3|42135.9|42115.9|42131.8|42111.8|4
1626785920000|2021-07-20 12:58:40|42136.8|42116.8|42136.8|42116.8|42139.3|42119.3|42134.3|42114.3|5
1626785930000|2021-07-20 12:58:50|42138.4|42118.4|42137.7|42117.7|42139.3|42119.3|42135.2|42115.2|3
1626785940000|2021-07-20 12:59:00|42139.3|42119.3|42157.7|42137.7|42161.8|42141.8|42139.3|42119.3|41
1626785950000|2021-07-20 12:59:10|42156.8|42136.8|42152.7|42132.7|42156.8|42136.8|42152.7|42132.7|9
1626785960000|2021-07-20 12:59:20|42151.1|42131.1|42149.3|42129.3|42151.8|42131.8|42149.3|42129.3|7
1626785970000|2021-07-20 12:59:30|42146.8|42126.8|42136.8|42116.8|42146.8|42126.8|42136.8|42116.8|1
1626785980000|2021-07-20 12:59:40|42134.3|42114.3|42144.3|42124.3|42144.3|42124.3|42131.8|42111.8|16
1626785990000|2021-07-20 12:59:50|42145.9|42125.9|42144.3|42124.3|42145.9|42125.9|42144.3|42124.3|3
1626786000000|2021-07-20 13:00:00|42147.7|42127.7|42199.3|42179.3|42199.3|42179.3|42147.7|42127.7|96
1626786010000|2021-07-20 13:00:10|42197.7|42177.7|42226.8|42206.8|42226.8|42206.8|42195.2|42175.2|64
1626786020000|2021-07-20 13:00:20|42229.3|42209.3|42246.8|42226.8|42246.8|42226.8|42216.8|42196.8|73
1626786030000|2021-07-20 13:00:30|42245.2|42225.2|42251.8|42231.8|42254.3|42234.3|42244.3|42224.3|39
1626786040000|2021-07-20 13:00:40|42254.3|42234.3|42246.8|42226.8|42255|42235|42231.8|42211.8|73
1626786050000|2021-07-20 13:00:50|42244.3|42224.3|42227.7|42207.7|42244.3|42224.3|42227.7|42207.7|36
1626786060000|2021-07-20 13:01:00|42231.8|42211.8|42217.7|42197.7|42231.8|42211.8|42214.3|42194.3|28
1626786070000|2021-07-20 13:01:10|42219.3|42199.3|42226.8|42206.8|42226.8|42206.8|42214.3|42194.3|43
1626786080000|2021-07-20 13:01:20|42228.4|42208.4|42225.2|42205.2|42229.3|42209.3|42225.2|42205.2|11
1626786090000|2021-07-20 13:01:30|42226.8|42206.8|42215.2|42195.2|42228.4|42208.4|42214.3|42194.3|137
1626786100000|2021-07-20 13:01:40|42216.8|42196.8|42209.3|42189.3|42219.3|42199.3|42209.3|42189.3|24
1626786110000|2021-07-20 13:01:50|42211.8|42191.8|42226.8|42206.8|42226.8|42206.8|42209.3|42189.3|33
1626786120000|2021-07-20 13:02:00|42225.2|42205.2|42166.1|42146.1|42228.4|42208.4|42164.5|42144.5|104
1626786130000|2021-07-20 13:02:10|42164.5|42144.5|42201.1|42181.1|42201.1|42181.1|42163.6|42143.6|51
1626786140000|2021-07-20 13:02:20|42203.6|42183.6|42193.6|42173.6|42203.6|42183.6|42188.6|42168.6|32
1626786150000|2021-07-20 13:02:30|42196.1|42176.1|42183.6|42163.6|42197.7|42177.7|42183.6|42163.6|12
1626786160000|2021-07-20 13:02:40|42185.2|42165.2|42171.1|42151.1|42186.1|42166.1|42163.6|42143.6|33
1626786170000|2021-07-20 13:02:50|42173.6|42153.6|42185.2|42165.2|42186.8|42166.8|42171.1|42151.1|11
1626786180000|2021-07-20 13:03:00|42189.5|42169.5|42193.6|42173.6|42194.5|42174.5|42189.5|42169.5|29
1626786190000|2021-07-20 13:03:10|42191.1|42171.1|42181.1|42161.1|42191.1|42171.1|42178.6|42158.6|41
1626786200000|2021-07-20 13:03:20|42179.5|42159.5|42208.6|42188.6|42208.6|42188.6|42178.6|42158.6|32
1626786210000|2021-07-20 13:03:30|42207|42187|42216.1|42196.1|42217|42197|42203|42183|27
1626786220000|2021-07-20 13:03:40|42214.5|42194.5|42201.1|42181.1|42214.5|42194.5|42196.1|42176.1|19
1626786230000|2021-07-20 13:03:50|42202.7|42182.7|42206.1|42186.1|42206.1|42186.1|42202.7|42182.7|5
1626786240000|2021-07-20 13:04:00|42202|42182|42196.1|42176.1|42203.6|42183.6|42191.1|42171.1|27
1626786250000|2021-07-20 13:04:10|42193.6|42173.6|42181.1|42161.1|42193.6|42173.6|42181.1|42161.1|10
1626786260000|2021-07-20 13:04:20|42182|42162|42181.1|42161.1|42183.6|42163.6|42177.7|42157.7|13
1626786270000|2021-07-20 13:04:30|42178.6|42158.6|42196.1|42176.1|42196.1|42176.1|42176.1|42156.1|14
1626786280000|2021-07-20 13:04:40|42197.7|42177.7|42203.6|42183.6|42216.1|42196.1|42197.7|42177.7|47
1626786290000|2021-07-20 13:04:50|42207.7|42187.7|42206.1|42186.1|42211.1|42191.1|42206.1|42186.1|8
1626786300000|2021-07-20 13:05:00|42207.7|42187.7|42206.1|42186.1|42210.2|42190.2|42206.1|42186.1|9
1626786310000|2021-07-20 13:05:10|42203.6|42183.6|42178.6|42158.6|42203.6|42183.6|42178.6|42158.6|11
1626786320000|2021-07-20 13:05:20|42168|42148|42163.6|42143.6|42171.1|42151.1|42163.6|42143.6|34
1626786330000|2021-07-20 13:05:30|42162|42142|42152|42132|42162|42142|42152|42132|11
1626786340000|2021-07-20 13:05:40|42151.1|42131.1|42161.1|42141.1|42161.1|42141.1|42151.1|42131.1|12
1626786350000|2021-07-20 13:05:50|42159.5|42139.5|42163.6|42143.6|42169.5|42149.5|42154.5|42134.5|19
1626786360000|2021-07-20 13:06:00|42161.1|42141.1|42139.5|42119.5|42161.1|42141.1|42139.5|42119.5|21
1626786370000|2021-07-20 13:06:10|42137|42117|42141.1|42121.1|42143.6|42123.6|42133.6|42113.6|21
1626786380000|2021-07-20 13:06:20|42139.5|42119.5|42138.6|42118.6|42146.1|42126.1|42136.1|42116.1|34
1626786390000|2021-07-20 13:06:30|42141.1|42121.1|42136.1|42116.1|42143.6|42123.6|42126.1|42106.1|27
1626786400000|2021-07-20 13:06:40|42133.6|42113.6|42146.1|42126.1|42146.1|42126.1|42128.6|42108.6|27
1626786410000|2021-07-20 13:06:50|42148.6|42128.6|42163.6|42143.6|42163.6|42143.6|42146.1|42126.1|20
1626786420000|2021-07-20 13:07:00|42165.2|42145.2|42158.6|42138.6|42167.7|42147.7|42158.6|42138.6|26
1626786430000|2021-07-20 13:07:10|42156.1|42136.1|42158.6|42138.6|42158.6|42138.6|42156.1|42136.1|9
1626786440000|2021-07-20 13:07:20|42160.2|42140.2|42156.1|42136.1|42160.2|42140.2|42154.5|42134.5|6
1626786450000|2021-07-20 13:07:30|42153.6|42133.6|42136.1|42116.1|42153.6|42133.6|42136.1|42116.1|12
1626786460000|2021-07-20 13:07:40|42137|42117|42151.8|42131.8|42151.8|42131.8|42137|42117|20
1626786470000|2021-07-20 13:07:50|42150.2|42130.2|42153.6|42133.6|42153.6|42133.6|42150.2|42130.2|2
1626786480000|2021-07-20 13:08:00|42151.1|42131.1|42143.6|42123.6|42156.1|42136.1|42143.6|42123.6|28
1626786490000|2021-07-20 13:08:10|42148.6|42128.6|42146.1|42126.1|42148.6|42128.6|42146.1|42126.1|3
1626786500000|2021-07-20 13:08:20|42147.7|42127.7|42168.6|42148.6|42168.6|42148.6|42146.1|42126.1|10
1626786510000|2021-07-20 13:08:30|42171.1|42151.1|42186.1|42166.1|42186.1|42166.1|42171.1|42151.1|15
1626786520000|2021-07-20 13:08:40|42188.6|42168.6|42186.1|42166.1|42188.6|42168.6|42176.1|42156.1|18
1626786530000|2021-07-20 13:08:50|42188.6|42168.6|42191.1|42171.1|42191.1|42171.1|42186.1|42166.1|7
1626786540000|2021-07-20 13:09:00|42188.6|42168.6|42176.1|42156.1|42188.6|42168.6|42175.2|42155.2|10
1626786550000|2021-07-20 13:09:10|42178.6|42158.6|42188.6|42168.6|42188.6|42168.6|42178.6|42158.6|12
1626786560000|2021-07-20 13:09:20|42186.1|42166.1|42188.6|42168.6|42188.6|42168.6|42181.1|42161.1|14
1626786570000|2021-07-20 13:09:30|42191.1|42171.1|42201.1|42181.1|42201.1|42181.1|42191.1|42171.1|7
1626786580000|2021-07-20 13:09:40|42203.6|42183.6|42211.1|42191.1|42211.1|42191.1|42203.6|42183.6|11
1626786590000|2021-07-20 13:09:50|42212.7|42192.7|42218.6|42198.6|42223.6|42203.6|42212.7|42192.7|15
1626786600000|2021-07-20 13:10:00|42221.1|42201.1|42238.6|42218.6|42238.6|42218.6|42221.1|42201.1|35
1626786610000|2021-07-20 13:10:10|42239.5|42219.5|42229.5|42209.5|42239.5|42219.5|42226.1|42206.1|30
1626786620000|2021-07-20 13:10:20|42226.1|42206.1|42233.6|42213.6|42233.6|42213.6|42226.1|42206.1|18
1626786630000|2021-07-20 13:10:30|42228.6|42208.6|42223.6|42203.6|42228.6|42208.6|42223.6|42203.6|10
1626786640000|2021-07-20 13:10:40|42222.7|42202.7|42209.5|42189.5|42222.7|42202.7|42209.5|42189.5|15
1626786650000|2021-07-20 13:10:50|42208.6|42188.6|42203.6|42183.6|42216.1|42196.1|42203.6|42183.6|9
1626786660000|2021-07-20 13:11:00|42199.5|42179.5|42188.6|42168.6|42199.5|42179.5|42186.1|42166.1|16
1626786670000|2021-07-20 13:11:10|42184.5|42164.5|42186.1|42166.1|42186.1|42166.1|42183|42163|5
1626786680000|2021-07-20 13:11:20|42188.6|42168.6|42190.2|42170.2|42190.2|42170.2|42188.6|42168.6|5
1626786690000|2021-07-20 13:11:30|42186.1|42166.1|42181.1|42161.1|42186.1|42166.1|42181.1|42161.1|7
1626786700000|2021-07-20 13:11:40|42178.6|42158.6|42187|42167|42196.1|42176.1|42173.6|42153.6|21
1626786710000|2021-07-20 13:11:50|42186.1|42166.1|42182|42162|42188.6|42168.6|42182|42162|9
1626786720000|2021-07-20 13:12:00|42181.1|42161.1|42186.8|42166.8|42187.7|42167.7|42181.1|42161.1|12
1626786730000|2021-07-20 13:12:10|42187.7|42167.7|42193.6|42173.6|42193.6|42173.6|42185.2|42165.2|11
1626786740000|2021-07-20 13:12:20|42195.2|42175.2|42176.1|42156.1|42196.1|42176.1|42176.1|42156.1|20
1626786750000|2021-07-20 13:12:30|42174.5|42154.5|42162|42142|42176.1|42156.1|42162|42142|9
1626786760000|2021-07-20 13:12:40|42163.6|42143.6|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|9
1626786770000|2021-07-20 13:12:50|42166.1|42146.1|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|8
1626786780000|2021-07-20 13:13:00|42168.6|42148.6|42168.6|42148.6|42171.1|42151.1|42168.6|42148.6|8
1626786790000|2021-07-20 13:13:10|42167|42147|42167.7|42147.7|42167.7|42147.7|42163.6|42143.6|6
1626786800000|2021-07-20 13:13:20|42168.6|42148.6|42182|42162|42182|42162|42168.6|42148.6|15
1626786810000|2021-07-20 13:13:30|42184.5|42164.5|42163.6|42143.6|42184.5|42164.5|42160.4|42140.4|22
1626786820000|2021-07-20 13:13:40|42164.5|42144.5|42166.1|42146.1|42168.6|42148.6|42161.1|42141.1|13
1626786830000|2021-07-20 13:13:50|42165.2|42145.2|42168.6|42148.6|42171.1|42151.1|42163.6|42143.6|5
1626786840000|2021-07-20 13:14:00|42170.2|42150.2|42158.6|42138.6|42171.1|42151.1|42153.6|42133.6|27
1626786850000|2021-07-20 13:14:10|42160.2|42140.2|42143.6|42123.6|42161.1|42141.1|42143.6|42123.6|13
1626786860000|2021-07-20 13:14:20|42142|42122|42138.6|42118.6|42142|42122|42138.6|42118.6|11
1626786870000|2021-07-20 13:14:30|42132|42112|42146.1|42126.1|42146.1|42126.1|42132|42112|37
1626786880000|2021-07-20 13:14:40|42144.5|42124.5|42151.1|42131.1|42151.1|42131.1|42141.1|42121.1|15
1626786890000|2021-07-20 13:14:50|42150.2|42130.2|42146.1|42126.1|42150.2|42130.2|42146.1|42126.1|8
1626786900000|2021-07-20 13:15:00|42143.6|42123.6|42131.1|42111.1|42148.6|42128.6|42130.2|42110.2|17
1626786910000|2021-07-20 13:15:10|42133.6|42113.6|42142.7|42122.7|42142.7|42122.7|42131.1|42111.1|5
1626786920000|2021-07-20 13:15:20|42138.6|42118.6|42146.1|42126.1|42146.1|42126.1|42132|42112|3
1626786930000|2021-07-20 13:15:30|42143.6|42123.6|42146.1|42126.1|42152|42132|42143.6|42123.6|17
1626786940000|2021-07-20 13:15:40|42143.6|42123.6|42148.6|42128.6|42148.6|42128.6|42143.6|42123.6|2
1626786950000|2021-07-20 13:15:50|42150.2|42130.2|42156.1|42136.1|42156.1|42136.1|42150.2|42130.2|11
1626786960000|2021-07-20 13:16:00|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|13
1626786970000|2021-07-20 13:16:10|42156.1|42136.1|42153.6|42133.6|42156.1|42136.1|42152.7|42132.7|5
1626786980000|2021-07-20 13:16:20|42156.1|42136.1|42161.1|42141.1|42166.1|42146.1|42156.1|42136.1|15
1626786990000|2021-07-20 13:16:30|42164.5|42144.5|42159.5|42139.5|42164.5|42144.5|42159.5|42139.5|14
1626787000000|2021-07-20 13:16:40|42158.6|42138.6|42156.1|42136.1|42162|42142|42152.7|42132.7|18
1626787010000|2021-07-20 13:16:50|42153.6|42133.6|42148.6|42128.6|42153.6|42133.6|42148.6|42128.6|11
1626787020000|2021-07-20 13:17:00|42146.1|42126.1|42163.6|42143.6|42168.6|42148.6|42143.6|42123.6|23
1626787030000|2021-07-20 13:17:10|42161.1|42141.1|42173.6|42153.6|42173.6|42153.6|42159.5|42139.5|15
1626787040000|2021-07-20 13:17:20|||||||||1
1626787050000|2021-07-20 13:17:30|42172|42152|42167.7|42147.7|42172|42152|42166.1|42146.1|0
1626787060000|2021-07-20 13:17:40|42166.1|42146.1|42166.1|42146.1|42167.7|42147.7|42166.1|42146.1|4
1626787070000|2021-07-20 13:17:50|42164.5|42144.5|42186.1|42166.1|42186.1|42166.1|42161.1|42141.1|21
1626787080000|2021-07-20 13:18:00|42183.6|42163.6|42182.7|42162.7|42183.6|42163.6|42178.6|42158.6|6
1626787090000|2021-07-20 13:18:10|42181.1|42161.1|42181.1|42161.1|42182.7|42162.7|42180.2|42160.2|6
1626787100000|2021-07-20 13:18:20|42186.1|42166.1|42196.1|42176.1|42196.1|42176.1|42186.1|42166.1|9
1626787110000|2021-07-20 13:18:30|42197.7|42177.7|42201.1|42181.1|42201.1|42181.1|42196.1|42176.1|14
1626787120000|2021-07-20 13:18:40|42201.8|42181.8|42198.6|42178.6|42203.6|42183.6|42196.1|42176.1|15
1626787130000|2021-07-20 13:18:50|42196.1|42176.1|42201.1|42181.1|42201.1|42181.1|42194.5|42174.5|11
1626787140000|2021-07-20 13:19:00|42204.5|42184.5|42215.2|42195.2|42216.1|42196.1|42204.5|42184.5|31
1626787150000|2021-07-20 13:19:10|42213.6|42193.6|42213.6|42193.6|42216.1|42196.1|42211.1|42191.1|8
1626787160000|2021-07-20 13:19:20|42211.1|42191.1|42214.5|42194.5|42216.1|42196.1|42211.1|42191.1|5
1626787170000|2021-07-20 13:19:30|42216.1|42196.1|42196.1|42176.1|42216.1|42196.1|42196.1|42176.1|10
1626787180000|2021-07-20 13:19:40|42194.5|42174.5|42192.7|42172.7|42194.5|42174.5|42192|42172|8
1626787190000|2021-07-20 13:19:50|42191.1|42171.1|42184.5|42164.5|42191.1|42171.1|42184.5|42164.5|3
1626787200000|2021-07-20 13:20:00|42181.1|42161.1|42161.1|42141.1|42181.1|42161.1|42161.1|42141.1|5
1626787210000|2021-07-20 13:20:10|42158.6|42138.6|42166.1|42146.1|42166.1|42146.1|42148.6|42128.6|11
1626787220000|2021-07-20 13:20:20|42164.5|42144.5|42166.1|42146.1|42166.1|42146.1|42161.1|42141.1|4
1626787230000|2021-07-20 13:20:30|42165.2|42145.2|42162.7|42142.7|42166.1|42146.1|42161.1|42141.1|6
1626787240000|2021-07-20 13:20:40|42161.1|42141.1|42159.5|42139.5|42162.7|42142.7|42158.6|42138.6|2
1626787250000|2021-07-20 13:20:50|42157.7|42137.7|42161.1|42141.1|42161.1|42141.1|42157.7|42137.7|2
1626787260000|2021-07-20 13:21:00|42162.7|42142.7|42166.1|42146.1|42166.1|42146.1|42161.1|42141.1|8
1626787270000|2021-07-20 13:21:10|42167.7|42147.7|42171.1|42151.1|42172|42152|42167.7|42147.7|6
1626787280000|2021-07-20 13:21:20|42173.6|42153.6|42190.2|42170.2|42190.2|42170.2|42173.6|42153.6|10
1626787290000|2021-07-20 13:21:30|42192|42172|42188.6|42168.6|42193.6|42173.6|42188.6|42168.6|6
1626787300000|2021-07-20 13:21:40|42187.7|42167.7|42191.1|42171.1|42191.1|42171.1|42186.1|42166.1|13
1626787310000|2021-07-20 13:21:50|42188.6|42168.6|42186.1|42166.1|42188.6|42168.6|42186.1|42166.1|6
1626787320000|2021-07-20 13:22:00|42185.2|42165.2|42179.5|42159.5|42185.2|42165.2|42176.1|42156.1|10
1626787330000|2021-07-20 13:22:10|42182|42162|42183.6|42163.6|42183.6|42163.6|42179.5|42159.5|3
1626787340000|2021-07-20 13:22:20|42186.1|42166.1|42188.6|42168.6|42188.6|42168.6|42183.6|42163.6|6
1626787350000|2021-07-20 13:22:30|42190.2|42170.2|42186.1|42166.1|42191.1|42171.1|42186.1|42166.1|0
1626787360000|2021-07-20 13:22:40|42187.7|42167.7|42193.6|42173.6|42193.6|42173.6|42187.7|42167.7|7
1626787370000|2021-07-20 13:22:50|42192|42172|42191.1|42171.1|42192|42172|42191.1|42171.1|0
1626787380000|2021-07-20 13:23:00|42188.6|42168.6|42186.1|42166.1|42190.2|42170.2|42186.1|42166.1|7
1626787390000|2021-07-20 13:23:10|42181.1|42161.1|42177.7|42157.7|42181.1|42161.1|42177.7|42157.7|23
1626787400000|2021-07-20 13:23:20|42175.2|42155.2|42176.1|42156.1|42176.1|42156.1|42175.2|42155.2|1
1626787410000|2021-07-20 13:23:30|42174.5|42154.5|42171.1|42151.1|42174.5|42154.5|42171.1|42151.1|15
1626787420000|2021-07-20 13:23:40|42173.6|42153.6|42168.6|42148.6|42173.6|42153.6|42168.6|42148.6|13
1626787430000|2021-07-20 13:23:50|42166.1|42146.1|42163.6|42143.6|42166.1|42146.1|42163.6|42143.6|3
1626787440000|2021-07-20 13:24:00|42161.1|42141.1|42158.6|42138.6|42161.1|42141.1|42158.6|42138.6|8
1626787450000|2021-07-20 13:24:10|42176.1|42156.1|42202.7|42182.7|42202.7|42182.7|42176.1|42156.1|46
1626787460000|2021-07-20 13:24:20|42203.6|42183.6|42201.1|42181.1|42203.6|42183.6|42201.1|42181.1|6
1626787470000|2021-07-20 13:24:30|42197.7|42177.7|42196.1|42176.1|42199.5|42179.5|42196.1|42176.1|1
1626787480000|2021-07-20 13:24:40|42197.7|42177.7|42198.6|42178.6|42201.1|42181.1|42196.1|42176.1|6
1626787490000|2021-07-20 13:24:50|42200.2|42180.2|42203.6|42183.6|42203.6|42183.6|42200.2|42180.2|4
1626787500000|2021-07-20 13:25:00|42205.2|42185.2|42210.2|42190.2|42211.1|42191.1|42202.7|42182.7|15
1626787510000|2021-07-20 13:25:10|42208.6|42188.6|42212.7|42192.7|42212.7|42192.7|42207.7|42187.7|11
1626787520000|2021-07-20 13:25:20|42211.1|42191.1|42201.1|42181.1|42211.1|42191.1|42201.1|42181.1|10
1626787530000|2021-07-20 13:25:30|42199.5|42179.5|42196.1|42176.1|42199.5|42179.5|42196.1|42176.1|6
1626787540000|2021-07-20 13:25:40|42193.6|42173.6|42190.2|42170.2|42193.6|42173.6|42190.2|42170.2|1
1626787550000|2021-07-20 13:25:50|42193.6|42173.6|42186.1|42166.1|42193.6|42173.6|42186.1|42166.1|33
1626787560000|2021-07-20 13:26:00|42182.7|42162.7|42174.5|42154.5|42186.1|42166.1|42174.5|42154.5|7
1626787570000|2021-07-20 13:26:10|42176.1|42156.1|42173.6|42153.6|42176.1|42156.1|42171.1|42151.1|3
1626787580000|2021-07-20 13:26:20|42174.5|42154.5|42178.6|42158.6|42178.6|42158.6|42174.5|42154.5|4
1626787590000|2021-07-20 13:26:30|42175.2|42155.2|42177.7|42157.7|42181.1|42161.1|42175.2|42155.2|21
1626787600000|2021-07-20 13:26:40|42179.3|42159.3|42171.1|42151.1|42182|42162|42171.1|42151.1|22
1626787610000|2021-07-20 13:26:50|42169.5|42149.5|42175.2|42155.2|42175.2|42155.2|42168.6|42148.6|12
1626787620000|2021-07-20 13:27:00|42181.1|42161.1|42186.1|42166.1|42186.1|42166.1|42181.1|42161.1|8
1626787630000|2021-07-20 13:27:10|42187.7|42167.7|42198.6|42178.6|42198.6|42178.6|42187.7|42167.7|5
1626787640000|2021-07-20 13:27:20|42199.5|42179.5|42206.1|42186.1|42206.1|42186.1|42196.1|42176.1|26
1626787650000|2021-07-20 13:27:30|42208.6|42188.6|42211.1|42191.1|42211.1|42191.1|42206.1|42186.1|16
1626787660000|2021-07-20 13:27:40|42212|42192|42211.1|42191.1|42213.6|42193.6|42208.6|42188.6|13
1626787670000|2021-07-20 13:27:50|42216.1|42196.1|42226.1|42206.1|42226.1|42206.1|42216.1|42196.1|15
1626787680000|2021-07-20 13:28:00|42223.6|42203.6|42216.1|42196.1|42223.6|42203.6|42216.1|42196.1|19
1626787690000|2021-07-20 13:28:10|42218.6|42198.6|42212.7|42192.7|42218.6|42198.6|42212.7|42192.7|17
1626787700000|2021-07-20 13:28:20|42210.2|42190.2|42204.5|42184.5|42210.2|42190.2|42204.5|42184.5|8
1626787710000|2021-07-20 13:28:30|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|11
1626787720000|2021-07-20 13:28:40|42202.7|42182.7|42207|42187|42209.5|42189.5|42202.7|42182.7|9
1626787730000|2021-07-20 13:28:50|42207.7|42187.7|42198.6|42178.6|42208.6|42188.6|42198.6|42178.6|7
1626787740000|2021-07-20 13:29:00|42196.1|42176.1|42185.2|42165.2|42196.1|42176.1|42185.2|42165.2|21
1626787750000|2021-07-20 13:29:10|42184.3|42164.3|42181.1|42161.1|42184.3|42164.3|42173.6|42153.6|9
1626787760000|2021-07-20 13:29:20|42184.5|42164.5|42181.1|42161.1|42184.5|42164.5|42181.1|42161.1|8
1626787770000|2021-07-20 13:29:30|42182.7|42162.7|42191.1|42171.1|42196.1|42176.1|42182.7|42162.7|8
1626787780000|2021-07-20 13:29:40|42193.6|42173.6|42186.1|42166.1|42193.6|42173.6|42186.1|42166.1|8
1626787790000|2021-07-20 13:29:50|42184.5|42164.5|42183.6|42163.6|42188.6|42168.6|42183.6|42163.6|1
1626787800000|2021-07-20 13:30:00|42178.9|42158.9|42152.7|42132.7|42178.9|42158.9|42152.7|42132.7|31
1626787810000|2021-07-20 13:30:10|42156.1|42136.1|42168.6|42148.6|42168.6|42148.6|42152.7|42132.7|21
1626787820000|2021-07-20 13:30:20|42172.7|42152.7|42172|42152|42175.2|42155.2|42171.1|42151.1|12
1626787830000|2021-07-20 13:30:30|42171.1|42151.1|42166.1|42146.1|42171.1|42151.1|42163.6|42143.6|12
1626787840000|2021-07-20 13:30:40|42165.2|42145.2|42164.5|42144.5|42166.1|42146.1|42162|42142|10
1626787850000|2021-07-20 13:30:50|42162|42142|42141.1|42121.1|42162|42142|42141.1|42121.1|8
1626787860000|2021-07-20 13:31:00|42142|42122|42102|42082|42144.5|42124.5|42096.1|42076.1|88
1626787870000|2021-07-20 13:31:10|42103.6|42083.6|42076.1|42056.1|42106.1|42086.1|42066.1|42046.1|57
1626787880000|2021-07-20 13:31:20|42077.7|42057.7|42083.6|42063.6|42088.6|42068.6|42076.1|42056.1|26
1626787890000|2021-07-20 13:31:30|42079.5|42059.5|42076.1|42056.1|42081.1|42061.1|42071.1|42051.1|25
1626787900000|2021-07-20 13:31:40|42073.6|42053.6|42086.1|42066.1|42088.6|42068.6|42073.6|42053.6|34
1626787910000|2021-07-20 13:31:50|42089.5|42069.5|42083.6|42063.6|42096.8|42076.8|42081.1|42061.1|24
1626787920000|2021-07-20 13:32:00|42081.1|42061.1|42095.2|42075.2|42097.7|42077.7|42078.6|42058.6|42
1626787930000|2021-07-20 13:32:10|42091.1|42071.1|42078.6|42058.6|42094.3|42074.3|42077|42057|18
1626787940000|2021-07-20 13:32:20|42081.1|42061.1|42108.6|42088.6|42113.6|42093.6|42081.1|42061.1|77
1626787950000|2021-07-20 13:32:30|42106.1|42086.1|42106.1|42086.1|42115.2|42095.2|42101.1|42081.1|31
1626787960000|2021-07-20 13:32:40|42103.6|42083.6|42091.1|42071.1|42106.1|42086.1|42089.5|42069.5|16
1626787970000|2021-07-20 13:32:50|42093.6|42073.6|42087|42067|42113.6|42093.6|42087|42067|32
1626787980000|2021-07-20 13:33:00|42085.4|42065.4|42086.1|42066.1|42096.1|42076.1|42081.1|42061.1|42
1626787990000|2021-07-20 13:33:10|42087.7|42067.7|42074.5|42054.5|42096.1|42076.1|42074.5|42054.5|63
1626788000000|2021-07-20 13:33:20|42073.6|42053.6|42103.6|42083.6|42103.6|42083.6|42073.6|42053.6|83
1626788010000|2021-07-20 13:33:30|42105.2|42085.2|42113.6|42093.6|42116.1|42096.1|42105.2|42085.2|23
1626788020000|2021-07-20 13:33:40|42121.1|42101.1|42126.1|42106.1|42133.6|42113.6|42121.1|42101.1|39
1626788030000|2021-07-20 13:33:50|42124.5|42104.5|42138.6|42118.6|42138.6|42118.6|42118.6|42098.6|26
1626788040000|2021-07-20 13:34:00|42136.1|42116.1|42132|42112|42138.6|42118.6|42122.7|42102.7|29
1626788050000|2021-07-20 13:34:10|42131.1|42111.1|42144.5|42124.5|42144.5|42124.5|42131.1|42111.1|22
1626788060000|2021-07-20 13:34:20|42146.1|42126.1|42168.6|42148.6|42168.6|42148.6|42146.1|42126.1|35
1626788070000|2021-07-20 13:34:30|42171.1|42151.1|42170.2|42150.2|42181.1|42161.1|42168.6|42148.6|39
1626788080000|2021-07-20 13:34:40|42171.1|42151.1|42168.6|42148.6|42171.1|42151.1|42156.1|42136.1|24
1626788090000|2021-07-20 13:34:50|42170.2|42150.2|42177.7|42157.7|42177.7|42157.7|42170.2|42150.2|19
1626788100000|2021-07-20 13:35:00|42178.6|42158.6|42176.1|42156.1|42181.1|42161.1|42176.1|42156.1|20
1626788110000|2021-07-20 13:35:10|42174.5|42154.5|42161.1|42141.1|42174.5|42154.5|42158.6|42138.6|13
1626788120000|2021-07-20 13:35:20|42159.5|42139.5|42163.6|42143.6|42166.8|42146.8|42156.1|42136.1|17
1626788130000|2021-07-20 13:35:30|42166.1|42146.1|42186.1|42166.1|42186.1|42166.1|42166.1|42146.1|26
1626788140000|2021-07-20 13:35:40|42184.5|42164.5|42178.6|42158.6|42184.5|42164.5|42178.6|42158.6|8
1626788150000|2021-07-20 13:35:50|42176.1|42156.1|42171.1|42151.1|42176.1|42156.1|42168.6|42148.6|15
1626788160000|2021-07-20 13:36:00|42169.5|42149.5|42187.7|42167.7|42187.7|42167.7|42167|42147|24
1626788170000|2021-07-20 13:36:10|42186.1|42166.1|42200.2|42180.2|42200.2|42180.2|42183.6|42163.6|21
1626788180000|2021-07-20 13:36:20|42198.6|42178.6|42197|42177|42198.6|42178.6|42193.6|42173.6|11
1626788190000|2021-07-20 13:36:30|42201.1|42181.1|42187.7|42167.7|42204.5|42184.5|42178.6|42158.6|29
1626788200000|2021-07-20 13:36:40|42188.6|42168.6|42183.6|42163.6|42193.6|42173.6|42183.6|42163.6|4
1626788210000|2021-07-20 13:36:50|42186.1|42166.1|42181.1|42161.1|42186.1|42166.1|42181.1|42161.1|9
1626788220000|2021-07-20 13:37:00|42177.7|42157.7|42181.1|42161.1|42183.6|42163.6|42176.1|42156.1|14
1626788230000|2021-07-20 13:37:10|42183.6|42163.6|42186.1|42166.1|42191.1|42171.1|42181.1|42161.1|4
1626788240000|2021-07-20 13:37:20|42189.3|42169.3|42186.1|42166.1|42191.1|42171.1|42186.1|42166.1|2
1626788250000|2021-07-20 13:37:30|42184.5|42164.5|42181.1|42161.1|42184.5|42164.5|42178.6|42158.6|9
1626788260000|2021-07-20 13:37:40|42183.6|42163.6|42171.1|42151.1|42183.6|42163.6|42171.1|42151.1|12
1626788270000|2021-07-20 13:37:50|42172.7|42152.7|42183.6|42163.6|42188.6|42168.6|42172.7|42152.7|5
1626788280000|2021-07-20 13:38:00|42182|42162|42196.1|42176.1|42196.1|42176.1|42181.1|42161.1|12
1626788290000|2021-07-20 13:38:10|42195.2|42175.2|42198.6|42178.6|42201.1|42181.1|42188.6|42168.6|23
1626788300000|2021-07-20 13:38:20|42197.7|42177.7|42196.1|42176.1|42198.6|42178.6|42196.1|42176.1|8
1626788310000|2021-07-20 13:38:30|42195.2|42175.2|42218.6|42198.6|42218.6|42198.6|42195.2|42175.2|28
1626788320000|2021-07-20 13:38:40|42220.2|42200.2|42231.1|42211.1|42233.6|42213.6|42220.2|42200.2|20
1626788330000|2021-07-20 13:38:50|42228.6|42208.6|42226.1|42206.1|42233.6|42213.6|42222.7|42202.7|27
1626788340000|2021-07-20 13:39:00|42224.5|42204.5|42246.1|42226.1|42246.1|42226.1|42222.7|42202.7|21
1626788350000|2021-07-20 13:39:10|42248.6|42228.6|42243.6|42223.6|42248.6|42228.6|42241.1|42221.1|26
1626788360000|2021-07-20 13:39:20|42242|42222|42236.1|42216.1|42246.1|42226.1|42233.6|42213.6|36
1626788370000|2021-07-20 13:39:30|42233.6|42213.6|42236.1|42216.1|42236.1|42216.1|42231.1|42211.1|20
1626788380000|2021-07-20 13:39:40|42234.5|42214.5|42230.2|42210.2|42238.6|42218.6|42226.1|42206.1|3
1626788390000|2021-07-20 13:39:50|42231.1|42211.1|42233.6|42213.6|42235.4|42215.4|42231.1|42211.1|15
1626788400000|2021-07-20 13:40:00|42232|42212|42211.1|42191.1|42232|42212|42211.1|42191.1|31
1626788410000|2021-07-20 13:40:10|42209.5|42189.5|42221.1|42201.1|42225.2|42205.2|42209.5|42189.5|15
1626788420000|2021-07-20 13:40:20|42223.6|42203.6|42225.2|42205.2|42228.6|42208.6|42223.6|42203.6|16
1626788430000|2021-07-20 13:40:30|42223.6|42203.6|42221.1|42201.1|42226.1|42206.1|42218.6|42198.6|6
1626788440000|2021-07-20 13:40:40|42220.2|42200.2|42226.1|42206.1|42226.1|42206.1|42217.7|42197.7|13
1626788450000|2021-07-20 13:40:50|42228.6|42208.6|42241.1|42221.1|42241.1|42221.1|42228.6|42208.6|16
1626788460000|2021-07-20 13:41:00|42243.6|42223.6|42260.2|42240.2|42260.2|42240.2|42243.6|42223.6|23
1626788470000|2021-07-20 13:41:10|42261.1|42241.1|42263.6|42243.6|42271.8|42251.8|42261.1|42241.1|27
1626788480000|2021-07-20 13:41:20|42265.2|42245.2|42271.1|42251.1|42271.1|42251.1|42263.6|42243.6|18
1626788490000|2021-07-20 13:41:30|42272|42252|42264.5|42244.5|42272|42252|42256.1|42236.1|15
1626788500000|2021-07-20 13:41:40|42263.6|42243.6|42266.1|42246.1|42271.1|42251.1|42263.6|42243.6|25
1626788510000|2021-07-20 13:41:50|42268.6|42248.6|42276.1|42256.1|42278.6|42258.6|42263.6|42243.6|24
1626788520000|2021-07-20 13:42:00|42273.6|42253.6|42263.6|42243.6|42276.1|42256.1|42259.5|42239.5|29
1626788530000|2021-07-20 13:42:10|42261.1|42241.1|42266.1|42246.1|42266.1|42246.1|42261.1|42241.1|10
1626788540000|2021-07-20 13:42:20|42267|42247|42261.1|42241.1|42267|42247|42261.1|42241.1|7
1626788550000|2021-07-20 13:42:30|42256.1|42236.1|42257|42237|42259.5|42239.5|42242.7|42222.7|13
1626788560000|2021-07-20 13:42:40|42258.6|42238.6|42261.1|42241.1|42261.1|42241.1|42257|42237|5
1626788570000|2021-07-20 13:42:50|42263.6|42243.6|42296.1|42276.1|42296.1|42276.1|42263.6|42243.6|42
1626788580000|2021-07-20 13:43:00|42297.7|42277.7|42296.1|42276.1|42298.6|42278.6|42288.6|42268.6|43
1626788590000|2021-07-20 13:43:10|42298.6|42278.6|42298.6|42278.6|42303.6|42283.6|42297.7|42277.7|17
1626788600000|2021-07-20 13:43:20|42296.1|42276.1|42298.6|42278.6|42302|42282|42293.6|42273.6|15
1626788610000|2021-07-20 13:43:30|42297.7|42277.7|42296.1|42276.1|42297.7|42277.7|42295.2|42275.2|5
1626788620000|2021-07-20 13:43:40|42293.6|42273.6|42288.6|42268.6|42296.1|42276.1|42288.6|42268.6|6
1626788630000|2021-07-20 13:43:50|42287.7|42267.7|42292.7|42272.7|42292.7|42272.7|42283.6|42263.6|14
1626788640000|2021-07-20 13:44:00|42293.6|42273.6|42266.1|42246.1|42293.6|42273.6|42264.5|42244.5|17
1626788650000|2021-07-20 13:44:10|42268.6|42248.6|42276.1|42256.1|42276.1|42256.1|42266.1|42246.1|16
1626788660000|2021-07-20 13:44:20|42274.5|42254.5|42281.1|42261.1|42281.1|42261.1|42273.6|42253.6|7
1626788670000|2021-07-20 13:44:30|42283.6|42263.6|42303.6|42283.6|42306.1|42286.1|42283.6|42263.6|22
1626788680000|2021-07-20 13:44:40|42302|42282|42305.4|42285.4|42308.6|42288.6|42301.1|42281.1|33
1626788690000|2021-07-20 13:44:50|42303.6|42283.6|42298.6|42278.6|42306.1|42286.1|42296.1|42276.1|16
1626788700000|2021-07-20 13:45:00|42296.1|42276.1|42303.6|42283.6|42303.6|42283.6|42296.1|42276.1|33
1626788710000|2021-07-20 13:45:10|42306.1|42286.1|42317.7|42297.7|42318.6|42298.6|42306.1|42286.1|37
1626788720000|2021-07-20 13:45:20|42316.1|42296.1|42324.3|42304.3|42324.3|42304.3|42313.6|42293.6|34
1626788730000|2021-07-20 13:45:30|42321.8|42301.8|42329.3|42309.3|42329.3|42309.3|42319.3|42299.3|30
1626788740000|2021-07-20 13:45:40|42327.7|42307.7|42339.3|42319.3|42339.3|42319.3|42326.8|42306.8|26
1626788750000|2021-07-20 13:45:50|42340.9|42320.9|42304.3|42284.3|42340.9|42320.9|42302.7|42282.7|47
1626788760000|2021-07-20 13:46:00|42301.8|42281.8|42326.8|42306.8|42326.8|42306.8|42301.8|42281.8|51
1626788770000|2021-07-20 13:46:10|42328.4|42308.4|42355.9|42335.9|42359.3|42339.3|42328.4|42308.4|37
1626788780000|2021-07-20 13:46:20|42359.3|42339.3|42365.9|42345.9|42369.3|42349.3|42359.3|42339.3|44
1626788790000|2021-07-20 13:46:30|42367.5|42347.5|42366.8|42346.8|42374.3|42354.3|42364.3|42344.3|49
1626788800000|2021-07-20 13:46:40|42364.3|42344.3|42370.2|42350.2|42370.2|42350.2|42364.3|42344.3|28
1626788810000|2021-07-20 13:46:50|42377.5|42357.5|42384.3|42364.3|42391.8|42371.8|42377.5|42357.5|41
1626788820000|2021-07-20 13:47:00|42380.9|42360.9|42394.3|42374.3|42396.8|42376.8|42380.9|42360.9|35
1626788830000|2021-07-20 13:47:10|42399.3|42379.3|42391.8|42371.8|42399.3|42379.3|42390.9|42370.9|39
1626788840000|2021-07-20 13:47:20|42393.4|42373.4|42395.2|42375.2|42401.8|42381.8|42393.4|42373.4|27
1626788850000|2021-07-20 13:47:30|42396.8|42376.8|42383.4|42363.4|42397.7|42377.7|42381.8|42361.8|27
1626788860000|2021-07-20 13:47:40|42384.3|42364.3|42396.8|42376.8|42396.8|42376.8|42384.3|42364.3|14
1626788870000|2021-07-20 13:47:50|42399.3|42379.3|42409.3|42389.3|42409.3|42389.3|42399.3|42379.3|18
1626788880000|2021-07-20 13:48:00|42411.8|42391.8|42420.9|42400.9|42421.8|42401.8|42411.8|42391.8|37
1626788890000|2021-07-20 13:48:10|42423.4|42403.4|42416.8|42396.8|42423.4|42403.4|42416.8|42396.8|31
1626788900000|2021-07-20 13:48:20|42412.7|42392.7|42407.7|42387.7|42419.3|42399.3|42407.7|42387.7|17
1626788910000|2021-07-20 13:48:30|42409.3|42389.3|42404.3|42384.3|42414.3|42394.3|42404.3|42384.3|24
1626788920000|2021-07-20 13:48:40|42402.7|42382.7|42404.3|42384.3|42404.3|42384.3|42399.3|42379.3|15
1626788930000|2021-07-20 13:48:50|42405.9|42385.9|42399.3|42379.3|42405.9|42385.9|42397.7|42377.7|8
1626788940000|2021-07-20 13:49:00|42401.8|42381.8|42406.8|42386.8|42408.4|42388.4|42401.8|42381.8|15
1626788950000|2021-07-20 13:49:10|42405.9|42385.9|42404.3|42384.3|42409.3|42389.3|42401.8|42381.8|15
1626788960000|2021-07-20 13:49:20|42406.8|42386.8|42402.7|42382.7|42406.8|42386.8|42401.8|42381.8|9
1626788970000|2021-07-20 13:49:30|42401.8|42381.8|42399.3|42379.3|42404.3|42384.3|42399.3|42379.3|15
1626788980000|2021-07-20 13:49:40|42400.2|42380.2|42399.3|42379.3|42404.3|42384.3|42399.3|42379.3|3
1626788990000|2021-07-20 13:49:50|42397.7|42377.7|42404.3|42384.3|42404.3|42384.3|42396.8|42376.8|10
1626789000000|2021-07-20 13:50:00|42403.4|42383.4|42396.8|42376.8|42403.4|42383.4|42396.8|42376.8|12
1626789010000|2021-07-20 13:50:10|42394.3|42374.3|42420|42400|42420|42400|42394.3|42374.3|49
1626789020000|2021-07-20 13:50:20|42421.6|42401.6|42414.3|42394.3|42439.3|42419.3|42411.8|42391.8|53
1626789030000|2021-07-20 13:50:30|42417.7|42397.7|42417.7|42397.7|42421.8|42401.8|42415.2|42395.2|41
1626789040000|2021-07-20 13:50:40|42412.7|42392.7|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|7
1626789050000|2021-07-20 13:50:50|42410.2|42390.2|42414.3|42394.3|42414.3|42394.3|42399.3|42379.3|19
1626789060000|2021-07-20 13:51:00|42416.8|42396.8|42421.8|42401.8|42421.8|42401.8|42415.9|42395.9|20
1626789070000|2021-07-20 13:51:10|42419.3|42399.3|42419.3|42399.3|42424.3|42404.3|42416.8|42396.8|9
1626789080000|2021-07-20 13:51:20|42416.8|42396.8|42411.8|42391.8|42419.3|42399.3|42411.8|42391.8|13
1626789090000|2021-07-20 13:51:30|42412.7|42392.7|42409.3|42389.3|42412.7|42392.7|42409.3|42389.3|4
1626789100000|2021-07-20 13:51:40|42408.4|42388.4|42400.2|42380.2|42408.4|42388.4|42398.6|42378.6|21
1626789110000|2021-07-20 13:51:50|42402.7|42382.7|42386.8|42366.8|42402.7|42382.7|42386.8|42366.8|8
1626789120000|2021-07-20 13:52:00|42385.2|42365.2|42389.3|42369.3|42391.8|42371.8|42380.2|42360.2|30
1626789130000|2021-07-20 13:52:10|42388.4|42368.4|42384.3|42364.3|42388.4|42368.4|42382.7|42362.7|12
1626789140000|2021-07-20 13:52:20|42383.4|42363.4|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|10
1626789150000|2021-07-20 13:52:30|42377.7|42357.7|42366.8|42346.8|42379.3|42359.3|42366.8|42346.8|16
1626789160000|2021-07-20 13:52:40|42369.3|42349.3|42379.3|42359.3|42379.3|42359.3|42369.3|42349.3|8
1626789170000|2021-07-20 13:52:50|42382.7|42362.7|42386.8|42366.8|42389.3|42369.3|42379.3|42359.3|9
1626789180000|2021-07-20 13:53:00|42389.3|42369.3|42403.4|42383.4|42403.4|42383.4|42388.4|42368.4|22
1626789190000|2021-07-20 13:53:10|42404.3|42384.3|42410.9|42390.9|42410.9|42390.9|42404.3|42384.3|22
1626789200000|2021-07-20 13:53:20|42413.4|42393.4|42406.8|42386.8|42413.4|42393.4|42406.8|42386.8|13
1626789210000|2021-07-20 13:53:30|42404.3|42384.3|42409.3|42389.3|42409.3|42389.3|42404.3|42384.3|6
1626789220000|2021-07-20 13:53:40|42407.7|42387.7|42403.4|42383.4|42407.7|42387.7|42401.8|42381.8|9
1626789230000|2021-07-20 13:53:50|42400.9|42380.9|42401.8|42381.8|42402.7|42382.7|42399.3|42379.3|9
1626789240000|2021-07-20 13:54:00|42399.3|42379.3|42402.7|42382.7|42405.2|42385.2|42397.7|42377.7|14
1626789250000|2021-07-20 13:54:10|42401.8|42381.8|42401.8|42381.8|42402.7|42382.7|42397.7|42377.7|6
1626789260000|2021-07-20 13:54:20|42399.3|42379.3|42406.8|42386.8|42406.8|42386.8|42397.7|42377.7|4
1626789270000|2021-07-20 13:54:30|42408.4|42388.4|42391.8|42371.8|42409.3|42389.3|42391.8|42371.8|13
1626789280000|2021-07-20 13:54:40|42390.2|42370.2|42389.3|42369.3|42390.2|42370.2|42389.3|42369.3|10
1626789290000|2021-07-20 13:54:50|42394.3|42374.3|42391.8|42371.8|42400.9|42380.9|42390.2|42370.2|75
1626789300000|2021-07-20 13:55:00|42396.8|42376.8|42405.9|42385.9|42409.3|42389.3|42396.8|42376.8|15
1626789310000|2021-07-20 13:55:10|42409.3|42389.3|42401.8|42381.8|42409.3|42389.3|42401.8|42381.8|8
1626789320000|2021-07-20 13:55:20|42402.7|42382.7|42395.9|42375.9|42402.7|42382.7|42395.9|42375.9|7
1626789330000|2021-07-20 13:55:30|42396.8|42376.8|42399.3|42379.3|42399.3|42379.3|42396.8|42376.8|13
1626789340000|2021-07-20 13:55:40|42400.2|42380.2|42411.8|42391.8|42411.8|42391.8|42400.2|42380.2|16
1626789350000|2021-07-20 13:55:50|42409.3|42389.3|42404.3|42384.3|42409.3|42389.3|42404.3|42384.3|5
1626789360000|2021-07-20 13:56:00|42406.8|42386.8|42409.3|42389.3|42409.3|42389.3|42406.8|42386.8|7
1626789370000|2021-07-20 13:56:10|42411.8|42391.8|42420.9|42400.9|42420.9|42400.9|42406.8|42386.8|19
1626789380000|2021-07-20 13:56:20|42421.8|42401.8|42411.8|42391.8|42421.8|42401.8|42411.8|42391.8|22
1626789390000|2021-07-20 13:56:30|42413.4|42393.4|42419.3|42399.3|42421.8|42401.8|42413.4|42393.4|22
1626789400000|2021-07-20 13:56:40|42417.7|42397.7|42406.8|42386.8|42419.3|42399.3|42404.3|42384.3|16
1626789410000|2021-07-20 13:56:50|42405.9|42385.9|42400.9|42380.9|42405.9|42385.9|42400.9|42380.9|4
1626789420000|2021-07-20 13:57:00|42399.3|42379.3|42411.8|42391.8|42411.8|42391.8|42397.7|42377.7|10
1626789430000|2021-07-20 13:57:10|42414.3|42394.3|42416.1|42396.1|42416.1|42396.1|42414.3|42394.3|13
1626789440000|2021-07-20 13:57:20|42419.3|42399.3|42416.8|42396.8|42419.3|42399.3|42414.3|42394.3|5
1626789450000|2021-07-20 13:57:30|42418.4|42398.4|42404.3|42384.3|42419.3|42399.3|42404.3|42384.3|3
1626789460000|2021-07-20 13:57:40|42401.8|42381.8|42389.3|42369.3|42401.8|42381.8|42389.3|42369.3|4
1626789470000|2021-07-20 13:57:50|42386.8|42366.8|42389.3|42369.3|42390.9|42370.9|42386.8|42366.8|24
1626789480000|2021-07-20 13:58:00|42390.2|42370.2|42389.3|42369.3|42390.2|42370.2|42385.9|42365.9|20
1626789490000|2021-07-20 13:58:10|42390.9|42370.9|42409.3|42389.3|42414.3|42394.3|42389.3|42369.3|22
1626789500000|2021-07-20 13:58:20|42410.9|42390.9|42418.4|42398.4|42418.4|42398.4|42410.9|42390.9|12
1626789510000|2021-07-20 13:58:30|42419.3|42399.3|42415.9|42395.9|42419.3|42399.3|42415.9|42395.9|2
1626789520000|2021-07-20 13:58:40|42419.3|42399.3|42429.3|42409.3|42435.2|42415.2|42414.3|42394.3|36
1626789530000|2021-07-20 13:58:50|42419.3|42399.3|42432.7|42412.7|42440.9|42420.9|42416.8|42396.8|24
1626789540000|2021-07-20 13:59:00|42434.3|42414.3|42441.8|42421.8|42444.3|42424.3|42434.3|42414.3|35
1626789550000|2021-07-20 13:59:10|42440.9|42420.9|42453.4|42433.4|42453.4|42433.4|42435.9|42415.9|30
1626789560000|2021-07-20 13:59:20|42455|42435|42464.3|42444.3|42464.3|42444.3|42454.3|42434.3|33
1626789570000|2021-07-20 13:59:30|42465.9|42445.9|42469.3|42449.3|42469.3|42449.3|42465.2|42445.2|19
1626789580000|2021-07-20 13:59:40|42467.7|42447.7|42474.3|42454.3|42476.8|42456.8|42466.8|42446.8|52
1626789590000|2021-07-20 13:59:50|42478.4|42458.4|42489.3|42469.3|42489.3|42469.3|42478.4|42458.4|43
1626789600000|2021-07-20 14:00:00|42485.2|42465.2|42494.3|42474.3|42499.3|42479.3|42481.8|42461.8|75
1626789610000|2021-07-20 14:00:10|42492.7|42472.7|42495.2|42475.2|42499.3|42479.3|42492.7|42472.7|49
1626789620000|2021-07-20 14:00:20|42494.3|42474.3|42489.3|42469.3|42497.7|42477.7|42489.3|42469.3|23
1626789630000|2021-07-20 14:00:30|42487.7|42467.7|42476.8|42456.8|42487.7|42467.7|42476.8|42456.8|29
1626789640000|2021-07-20 14:00:40|42478.4|42458.4|42469.3|42449.3|42479.3|42459.3|42469.3|42449.3|22
1626789650000|2021-07-20 14:00:50|42464.3|42444.3|42480.9|42460.9|42481.8|42461.8|42461.8|42441.8|61
1626789660000|2021-07-20 14:01:00|42479.3|42459.3|42484.3|42464.3|42484.3|42464.3|42479.3|42459.3|16
1626789670000|2021-07-20 14:01:10|42482.7|42462.7|42474.3|42454.3|42484.3|42464.3|42474.3|42454.3|14
1626789680000|2021-07-20 14:01:20|42472.7|42452.7|42442.7|42422.7|42472.7|42452.7|42442.7|42422.7|22
1626789690000|2021-07-20 14:01:30|42441.8|42421.8|42444.3|42424.3|42449.3|42429.3|42441.8|42421.8|38
1626789700000|2021-07-20 14:01:40|42443.4|42423.4|42445.9|42425.9|42445.9|42425.9|42439.3|42419.3|22
1626789710000|2021-07-20 14:01:50|42446.8|42426.8|42424.3|42404.3|42448.4|42428.4|42424.3|42404.3|19
1626789720000|2021-07-20 14:02:00|42428.4|42408.4|42434.3|42414.3|42439.3|42419.3|42428.4|42408.4|28
1626789730000|2021-07-20 14:02:10|42436.8|42416.8|42439.3|42419.3|42439.3|42419.3|42434.3|42414.3|8
1626789740000|2021-07-20 14:02:20|42437.7|42417.7|42444.3|42424.3|42444.3|42424.3|42436.8|42416.8|17
1626789750000|2021-07-20 14:02:30|42446.8|42426.8|42447.7|42427.7|42449.3|42429.3|42444.3|42424.3|21
1626789760000|2021-07-20 14:02:40|42449.3|42429.3|42450.9|42430.9|42456.8|42436.8|42449.3|42429.3|2
1626789770000|2021-07-20 14:02:50|42448.4|42428.4|42449.3|42429.3|42451.8|42431.8|42448.4|42428.4|3
1626789780000|2021-07-20 14:03:00|42447.7|42427.7|42441.8|42421.8|42447.7|42427.7|42440.2|42420.2|6
1626789790000|2021-07-20 14:03:10|42439.3|42419.3|42429.3|42409.3|42441.8|42421.8|42429.3|42409.3|26
1626789800000|2021-07-20 14:03:20|42425.9|42405.9|42428.4|42408.4|42428.4|42408.4|42425.9|42405.9|20
1626789810000|2021-07-20 14:03:30|42429.3|42409.3|42451.8|42431.8|42452.7|42432.7|42429.3|42409.3|42
1626789820000|2021-07-20 14:03:40|42450.9|42430.9|42437.7|42417.7|42451.8|42431.8|42436.8|42416.8|8
1626789830000|2021-07-20 14:03:50|42434.3|42414.3|42444.3|42424.3|42444.3|42424.3|42434.3|42414.3|11
1626789840000|2021-07-20 14:04:00|42446.1|42426.1|42456.8|42436.8|42460.2|42440.2|42446.1|42426.1|24
1626789850000|2021-07-20 14:04:10|42458.4|42438.4|42449.3|42429.3|42460.9|42440.9|42448.4|42428.4|21
1626789860000|2021-07-20 14:04:20|42447.7|42427.7|42456.8|42436.8|42456.8|42436.8|42444.3|42424.3|12
1626789870000|2021-07-20 14:04:30|42458.4|42438.4|42464.3|42444.3|42465.9|42445.9|42458.4|42438.4|6
1626789880000|2021-07-20 14:04:40|42462.7|42442.7|42454.3|42434.3|42462.7|42442.7|42454.3|42434.3|12
1626789890000|2021-07-20 14:04:50|42452.7|42432.7|42464.3|42444.3|42464.3|42444.3|42449.3|42429.3|9
1626789900000|2021-07-20 14:05:00|42462.7|42442.7|42466.8|42446.8|42467.7|42447.7|42461.8|42441.8|11
1626789910000|2021-07-20 14:05:10|42465.2|42445.2|42466.8|42446.8|42466.8|42446.8|42464.3|42444.3|8
1626789920000|2021-07-20 14:05:20|42469.3|42449.3|42464.3|42444.3|42469.3|42449.3|42464.3|42444.3|22
1626789930000|2021-07-20 14:05:30|42466.8|42446.8|42456.8|42436.8|42466.8|42446.8|42456.8|42436.8|7
1626789940000|2021-07-20 14:05:40|42455.2|42435.2|42439.3|42419.3|42455.2|42435.2|42439.3|42419.3|13
1626789950000|2021-07-20 14:05:50|42436.8|42416.8|42434.3|42414.3|42436.8|42416.8|42429.3|42409.3|19
1626789960000|2021-07-20 14:06:00|42433.4|42413.4|42446.8|42426.8|42448.4|42428.4|42431.8|42411.8|12
1626789970000|2021-07-20 14:06:10|42445.2|42425.2|42435.9|42415.9|42445.2|42425.2|42434.3|42414.3|12
1626789980000|2021-07-20 14:06:20|42436.8|42416.8|42431.8|42411.8|42439.3|42419.3|42431.8|42411.8|13
1626789990000|2021-07-20 14:06:30|42433.4|42413.4|42422.7|42402.7|42434.3|42414.3|42419.3|42399.3|18
1626790000000|2021-07-20 14:06:40|42421.8|42401.8|42414.3|42394.3|42421.8|42401.8|42414.3|42394.3|4
1626790010000|2021-07-20 14:06:50|42413.4|42393.4|42415.2|42395.2|42419.3|42399.3|42413.4|42393.4|7
1626790020000|2021-07-20 14:07:00|42416.8|42396.8|42414.3|42394.3|42421.8|42401.8|42413.4|42393.4|13
1626790030000|2021-07-20 14:07:10|42412.7|42392.7|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|6
1626790040000|2021-07-20 14:07:20|42410.9|42390.9|42412.5|42392.5|42412.5|42392.5|42407.7|42387.7|18
1626790050000|2021-07-20 14:07:30|42413.4|42393.4|42438.4|42418.4|42438.4|42418.4|42408.4|42388.4|25
1626790060000|2021-07-20 14:07:40|42436.8|42416.8|42424.3|42404.3|42436.8|42416.8|42424.3|42404.3|26
1626790070000|2021-07-20 14:07:50|42423.4|42403.4|42426.8|42406.8|42426.8|42406.8|42423.4|42403.4|7
1626790080000|2021-07-20 14:08:00|42429.3|42409.3|42430.9|42410.9|42436.8|42416.8|42429.3|42409.3|13
1626790090000|2021-07-20 14:08:10|42430|42410|42430.9|42410.9|42430.9|42410.9|42425.9|42405.9|0
1626790100000|2021-07-20 14:08:20|42429.3|42409.3|42431.8|42411.8|42431.8|42411.8|42429.3|42409.3|3
1626790110000|2021-07-20 14:08:30|42433.4|42413.4|42440.9|42420.9|42440.9|42420.9|42433.4|42413.4|11
1626790120000|2021-07-20 14:08:40|42444.3|42424.3|42444.3|42424.3|42448.4|42428.4|42444.3|42424.3|10
1626790130000|2021-07-20 14:08:50|42445.9|42425.9|42441.8|42421.8|42445.9|42425.9|42440.2|42420.2|3
1626790140000|2021-07-20 14:09:00|42443.4|42423.4|42448.4|42428.4|42450|42430|42443.4|42423.4|9
1626790150000|2021-07-20 14:09:10|42450.9|42430.9|42446.8|42426.8|42452.5|42432.5|42444.3|42424.3|8
1626790160000|2021-07-20 14:09:20|42445.2|42425.2|42444.3|42424.3|42446.8|42426.8|42444.3|42424.3|2
1626790170000|2021-07-20 14:09:30|42441.8|42421.8|42441.8|42421.8|42449.3|42429.3|42441.8|42421.8|19
1626790180000|2021-07-20 14:09:40|42444.3|42424.3|42441.8|42421.8|42444.3|42424.3|42439.3|42419.3|9
1626790190000|2021-07-20 14:09:50|42443.4|42423.4|42434.3|42414.3|42443.4|42423.4|42431.8|42411.8|14
1626790200000|2021-07-20 14:10:00|42432.7|42412.7|42434.3|42414.3|42434.3|42414.3|42429.3|42409.3|8
1626790210000|2021-07-20 14:10:10|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|14
1626790220000|2021-07-20 14:10:20|42429.3|42409.3|42409.3|42389.3|42429.3|42409.3|42409.3|42389.3|26
1626790230000|2021-07-20 14:10:30|42407.7|42387.7|42395.2|42375.2|42409.3|42389.3|42395.2|42375.2|17
1626790240000|2021-07-20 14:10:40|42394.3|42374.3|42396.8|42376.8|42399.3|42379.3|42394.3|42374.3|24
1626790250000|2021-07-20 14:10:50|42397.7|42377.7|42384.3|42364.3|42397.7|42377.7|42384.3|42364.3|24
1626790260000|2021-07-20 14:11:00|42385.9|42365.9|42386.8|42366.8|42391.8|42371.8|42384.3|42364.3|21
1626790270000|2021-07-20 14:11:10|42384.3|42364.3|42389.3|42369.3|42389.3|42369.3|42384.3|42364.3|16
1626790280000|2021-07-20 14:11:20|42387.7|42367.7|42391.8|42371.8|42391.8|42371.8|42387.7|42367.7|12
1626790290000|2021-07-20 14:11:30|42390.2|42370.2|42394.3|42374.3|42394.3|42374.3|42386.8|42366.8|27
1626790300000|2021-07-20 14:11:40|42395.2|42375.2|42401.8|42381.8|42404.3|42384.3|42395.2|42375.2|10
1626790310000|2021-07-20 14:11:50|42400.2|42380.2|42389.3|42369.3|42400.2|42380.2|42386.8|42366.8|22
1626790320000|2021-07-20 14:12:00|42387.7|42367.7|42391.8|42371.8|42392.7|42372.7|42387.7|42367.7|15
1626790330000|2021-07-20 14:12:10|42389.3|42369.3|42382.7|42362.7|42389.3|42369.3|42382.7|42362.7|17
1626790340000|2021-07-20 14:12:20|42384.3|42364.3|42389.3|42369.3|42389.3|42369.3|42384.3|42364.3|8
1626790350000|2021-07-20 14:12:30|42394.3|42374.3|42392.7|42372.7|42394.3|42374.3|42390.2|42370.2|13
1626790360000|2021-07-20 14:12:40|42389.3|42369.3|42385.2|42365.2|42391.8|42371.8|42385.2|42365.2|4
1626790370000|2021-07-20 14:12:50|42386.1|42366.1|42382.7|42362.7|42387.7|42367.7|42382.7|42362.7|8
1626790380000|2021-07-20 14:13:00|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42379.3|42359.3|8
1626790390000|2021-07-20 14:13:10|42385.9|42365.9|42389.3|42369.3|42389.3|42369.3|42385.9|42365.9|8
1626790400000|2021-07-20 14:13:20|42390.2|42370.2|42389.3|42369.3|42394.3|42374.3|42389.3|42369.3|13
1626790410000|2021-07-20 14:13:30|42390.9|42370.9|42384.3|42364.3|42390.9|42370.9|42384.3|42364.3|13
1626790420000|2021-07-20 14:13:40|42381.1|42361.1|42381.8|42361.8|42381.8|42361.8|42378.4|42358.4|4
1626790430000|2021-07-20 14:13:50|42379.3|42359.3|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|1
1626790440000|2021-07-20 14:14:00|42380.2|42360.2|42384.3|42364.3|42384.3|42364.3|42379.3|42359.3|13
1626790450000|2021-07-20 14:14:10|42382.7|42362.7|42384.3|42364.3|42384.3|42364.3|42382.7|42362.7|8
1626790460000|2021-07-20 14:14:20|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|0
1626790470000|2021-07-20 14:14:30|42379.3|42359.3|42384.3|42364.3|42384.3|42364.3|42379.3|42359.3|7
1626790480000|2021-07-20 14:14:40|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|4
1626790490000|2021-07-20 14:14:50|42390.9|42370.9|42391.8|42371.8|42394.3|42374.3|42389.3|42369.3|5
1626790500000|2021-07-20 14:15:00|42393.4|42373.4|42414.3|42394.3|42417.5|42397.5|42393.4|42373.4|16
1626790510000|2021-07-20 14:15:10|42415.2|42395.2|42419.3|42399.3|42419.3|42399.3|42414.3|42394.3|6
1626790520000|2021-07-20 14:15:20|42420.9|42400.9|42421.8|42401.8|42424.3|42404.3|42419.3|42399.3|10
1626790530000|2021-07-20 14:15:30|42419.3|42399.3|42416.8|42396.8|42419.3|42399.3|42414.3|42394.3|5
1626790540000|2021-07-20 14:15:40|42418.4|42398.4|42421.8|42401.8|42421.8|42401.8|42416.8|42396.8|4
1626790550000|2021-07-20 14:15:50|42420.2|42400.2|42419.3|42399.3|42420.2|42400.2|42416.8|42396.8|0
1626790560000|2021-07-20 14:16:00|42417.7|42397.7|42421.8|42401.8|42424.3|42404.3|42416.8|42396.8|7
1626790570000|2021-07-20 14:16:10|42423.4|42403.4|42421.8|42401.8|42424.3|42404.3|42421.8|42401.8|7
1626790580000|2021-07-20 14:16:20|42420.2|42400.2|42419.3|42399.3|42420.2|42400.2|42419.3|42399.3|5
1626790590000|2021-07-20 14:16:30|42420.2|42400.2|42422.7|42402.7|42422.7|42402.7|42420.2|42400.2|6
1626790610000|2021-07-20 14:16:50|42421.8|42401.8|42417.7|42397.7|42421.8|42401.8|42417.7|42397.7|6
1626790620000|2021-07-20 14:17:00|42419.3|42399.3|42419.3|42399.3|42421.8|42401.8|42417.7|42397.7|6
1626790630000|2021-07-20 14:17:10|42417.7|42397.7|42410.9|42390.9|42417.7|42397.7|42409.3|42389.3|15
1626790640000|2021-07-20 14:17:20|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|0
1626790650000|2021-07-20 14:17:30|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|0
1626790660000|2021-07-20 14:17:40|42407.7|42387.7|42416.8|42396.8|42417.7|42397.7|42406.8|42386.8|15
1626790670000|2021-07-20 14:17:50|42418.4|42398.4|42422.7|42402.7|42422.7|42402.7|42416.8|42396.8|4
1626790680000|2021-07-20 14:18:00|42425.2|42405.2|42436.8|42416.8|42438.4|42418.4|42424.3|42404.3|22
1626790690000|2021-07-20 14:18:10|42438.4|42418.4|42445.2|42425.2|42448.4|42428.4|42438.4|42418.4|21
1626790700000|2021-07-20 14:18:20|42444.3|42424.3|42439.3|42419.3|42444.3|42424.3|42439.3|42419.3|13
1626790710000|2021-07-20 14:18:30|42440.9|42420.9|42440.2|42420.2|42444.3|42424.3|42440.2|42420.2|16
1626790720000|2021-07-20 14:18:40|42438.6|42418.6|42431.8|42411.8|42438.6|42418.6|42431.1|42411.1|3
1626790730000|2021-07-20 14:18:50|42434.3|42414.3|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|5
1626790740000|2021-07-20 14:19:00|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42431.8|42411.8|7
1626790750000|2021-07-20 14:19:10|42429.3|42409.3|42431.8|42411.8|42431.8|42411.8|42429.3|42409.3|6
1626790760000|2021-07-20 14:19:20|42430.2|42410.2|42429.3|42409.3|42430.2|42410.2|42427.5|42407.5|8
1626790770000|2021-07-20 14:19:30|42430.9|42410.9|42436.8|42416.8|42436.8|42416.8|42429.3|42409.3|4
1626790780000|2021-07-20 14:19:40|42435.2|42415.2|42434.3|42414.3|42435.2|42415.2|42432.7|42412.7|26
1626790790000|2021-07-20 14:19:50|42435.9|42415.9|42434.3|42414.3|42435.9|42415.9|42432.7|42412.7|5
1626790800000|2021-07-20 14:20:00|42432.7|42412.7|42439.3|42419.3|42439.3|42419.3|42429.3|42409.3|14
1626790810000|2021-07-20 14:20:10|42441.8|42421.8|42444.3|42424.3|42444.3|42424.3|42441.8|42421.8|6
1626790820000|2021-07-20 14:20:20|42446.8|42426.8|42466.8|42446.8|42466.8|42446.8|42446.8|42426.8|19
1626790830000|2021-07-20 14:20:30|42468.4|42448.4|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|8
1626790840000|2021-07-20 14:20:40|42464.3|42444.3|42469.3|42449.3|42469.3|42449.3|42464.3|42444.3|18
1626790850000|2021-07-20 14:20:50|42470.9|42450.9|42476.8|42456.8|42476.8|42456.8|42470.9|42450.9|21
1626790860000|2021-07-20 14:21:00|42474.3|42454.3|42478.4|42458.4|42478.4|42458.4|42471.8|42451.8|25
1626790870000|2021-07-20 14:21:10|42476.8|42456.8|42495.9|42475.9|42495.9|42475.9|42475.9|42455.9|23
1626790880000|2021-07-20 14:21:20|42494.3|42474.3|42491.8|42471.8|42496.8|42476.8|42491.8|42471.8|17
1626790890000|2021-07-20 14:21:30|42490.2|42470.2|42499.3|42479.3|42501.8|42481.8|42486.8|42466.8|28
1626790900000|2021-07-20 14:21:40|42497.7|42477.7|42496.8|42476.8|42501.8|42481.8|42496.8|42476.8|19
1626790910000|2021-07-20 14:21:50|42498.4|42478.4|42486.8|42466.8|42499.3|42479.3|42486.8|42466.8|13
1626790920000|2021-07-20 14:22:00|42487.7|42467.7|42491.8|42471.8|42491.8|42471.8|42486.1|42466.1|17
1626790930000|2021-07-20 14:22:10|42494.3|42474.3|42497.7|42477.7|42499.3|42479.3|42494.3|42474.3|15
1626790940000|2021-07-20 14:22:20|42496.8|42476.8|42494.3|42474.3|42496.8|42476.8|42494.3|42474.3|5
1626790950000|2021-07-20 14:22:30|42495.9|42475.9|42492.7|42472.7|42496.8|42476.8|42490.9|42470.9|7
1626790960000|2021-07-20 14:22:40|42491.8|42471.8|42496.8|42476.8|42496.8|42476.8|42491.8|42471.8|11
1626790970000|2021-07-20 14:22:50|42494.3|42474.3|42482.5|42462.5|42496.8|42476.8|42482.5|42462.5|6
1626790980000|2021-07-20 14:23:00|42481.8|42461.8|42480.9|42460.9|42484.3|42464.3|42479.3|42459.3|12
1626790990000|2021-07-20 14:23:10|42479.3|42459.3|42474.3|42454.3|42479.3|42459.3|42474.3|42454.3|34
1626791000000|2021-07-20 14:23:20|42472.7|42452.7|42474.3|42454.3|42474.3|42454.3|42471.8|42451.8|35
1626791010000|2021-07-20 14:23:30|42475.9|42455.9|42481.8|42461.8|42481.8|42461.8|42475.9|42455.9|16
1626791020000|2021-07-20 14:23:40|42479.3|42459.3|42474.3|42454.3|42479.3|42459.3|42474.3|42454.3|5
1626791030000|2021-07-20 14:23:50|42478.4|42458.4|42481.8|42461.8|42484.3|42464.3|42478.4|42458.4|13
1626791040000|2021-07-20 14:24:00|42483.4|42463.4|42481.8|42461.8|42493.4|42473.4|42481.8|42461.8|10
1626791050000|2021-07-20 14:24:10|42480.9|42460.9|42471.1|42451.1|42480.9|42460.9|42471.1|42451.1|8
1626791060000|2021-07-20 14:24:20|42472.7|42452.7|42471.8|42451.8|42474.3|42454.3|42471.8|42451.8|9
1626791070000|2021-07-20 14:24:30|42474.3|42454.3|42480|42460|42482.5|42462.5|42469.3|42449.3|8
1626791080000|2021-07-20 14:24:40|42482.5|42462.5|42482.7|42462.7|42486.8|42466.8|42480|42460|7
1626791090000|2021-07-20 14:24:50|42481.8|42461.8|42491.8|42471.8|42491.8|42471.8|42481.8|42461.8|19
1626791100000|2021-07-20 14:25:00|42490.2|42470.2|42494.3|42474.3|42494.3|42474.3|42487.7|42467.7|13
1626791110000|2021-07-20 14:25:10|42496.8|42476.8|42496.8|42476.8|42496.8|42476.8|42494.3|42474.3|2
1626791120000|2021-07-20 14:25:20|42502.5|42482.5|42514.3|42494.3|42516.8|42496.8|42502.5|42482.5|30
1626791130000|2021-07-20 14:25:30|42516.8|42496.8|42510.9|42490.9|42517.5|42497.5|42504.3|42484.3|29
1626791140000|2021-07-20 14:25:40|42512.5|42492.5|42529.3|42509.3|42529.3|42509.3|42509.3|42489.3|33
1626791150000|2021-07-20 14:25:50|42525.2|42505.2|42516.8|42496.8|42525.2|42505.2|42514.3|42494.3|17
1626791160000|2021-07-20 14:26:00|42515.2|42495.2|42521.8|42501.8|42524.3|42504.3|42515.2|42495.2|26
1626791170000|2021-07-20 14:26:10|42524.3|42504.3|42536.8|42516.8|42536.8|42516.8|42524.3|42504.3|17
1626791180000|2021-07-20 14:26:20|42539.3|42519.3|42530.2|42510.2|42539.3|42519.3|42528.6|42508.6|12
1626791190000|2021-07-20 14:26:30|42528.6|42508.6|42521.8|42501.8|42528.6|42508.6|42521.8|42501.8|15
1626791200000|2021-07-20 14:26:40|42519.3|42499.3|42514.3|42494.3|42519.3|42499.3|42511.8|42491.8|10
1626791210000|2021-07-20 14:26:50|42511.8|42491.8|42511.8|42491.8|42511.8|42491.8|42509.3|42489.3|6
1626791220000|2021-07-20 14:27:00|42512.7|42492.7|42514.3|42494.3|42516.8|42496.8|42511.8|42491.8|5
1626791230000|2021-07-20 14:27:10|42512.7|42492.7|42534.3|42514.3|42535.9|42515.9|42511.8|42491.8|30
1626791240000|2021-07-20 14:27:20|42533.4|42513.4|42537.7|42517.7|42539.3|42519.3|42533.4|42513.4|9
1626791250000|2021-07-20 14:27:30|42539.3|42519.3|42534.3|42514.3|42539.3|42519.3|42534.3|42514.3|51
1626791260000|2021-07-20 14:27:40|42544.3|42524.3|42548.4|42528.4|42551.8|42531.8|42544.3|42524.3|22
1626791270000|2021-07-20 14:27:50|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42544.3|42524.3|27
1626791280000|2021-07-20 14:28:00|42550.9|42530.9|42564.3|42544.3|42569.3|42549.3|42550.9|42530.9|32
1626791290000|2021-07-20 14:28:10|42569.3|42549.3|42556.8|42536.8|42569.3|42549.3|42556.8|42536.8|36
1626791300000|2021-07-20 14:28:20|42557.7|42537.7|42554.3|42534.3|42559.3|42539.3|42554.3|42534.3|14
1626791310000|2021-07-20 14:28:30|42553.4|42533.4|42549.3|42529.3|42553.4|42533.4|42549.3|42529.3|2
1626791320000|2021-07-20 14:28:40|42550.9|42530.9|42546.8|42526.8|42554.3|42534.3|42546.8|42526.8|13
1626791330000|2021-07-20 14:28:50|42545.2|42525.2|42549.3|42529.3|42549.3|42529.3|42545.2|42525.2|16
1626791340000|2021-07-20 14:29:00|42551.8|42531.8|42546.8|42526.8|42551.8|42531.8|42546.8|42526.8|10
1626791350000|2021-07-20 14:29:10|42545.2|42525.2|42547.7|42527.7|42551.8|42531.8|42543.6|42523.6|7
1626791360000|2021-07-20 14:29:20|42546.8|42526.8|42544.3|42524.3|42549.3|42529.3|42544.3|42524.3|19
1626791370000|2021-07-20 14:29:30|42542.7|42522.7|42537.7|42517.7|42542.7|42522.7|42537.7|42517.7|5
1626791380000|2021-07-20 14:29:40|42534.3|42514.3|42533.4|42513.4|42534.3|42514.3|42529.3|42509.3|21
1626791390000|2021-07-20 14:29:50|42531.8|42511.8|42529.3|42509.3|42534.3|42514.3|42529.3|42509.3|7
1626791400000|2021-07-20 14:30:00|42527.7|42507.7|42539.3|42519.3|42539.3|42519.3|42527.7|42507.7|19
1626791410000|2021-07-20 14:30:10|42540.9|42520.9|42546.8|42526.8|42549.3|42529.3|42540.9|42520.9|17
1626791420000|2021-07-20 14:30:20|42542.7|42522.7|42539.3|42519.3|42542.7|42522.7|42539.3|42519.3|2
1626791430000|2021-07-20 14:30:30|42541.8|42521.8|42554.3|42534.3|42554.3|42534.3|42541.8|42521.8|38
1626791440000|2021-07-20 14:30:40|42551.8|42531.8|42550.9|42530.9|42551.8|42531.8|42549.3|42529.3|18
1626791450000|2021-07-20 14:30:50|42551.8|42531.8|42556.8|42536.8|42556.8|42536.8|42549.3|42529.3|14
1626791460000|2021-07-20 14:31:00|42558.4|42538.4|42549.3|42529.3|42558.4|42538.4|42549.3|42529.3|22
1626791470000|2021-07-20 14:31:10|42547.7|42527.7|42536.8|42516.8|42549.3|42529.3|42534.3|42514.3|24
1626791480000|2021-07-20 14:31:20|42538.4|42518.4|42546.8|42526.8|42546.8|42526.8|42536.1|42516.1|14
1626791490000|2021-07-20 14:31:30|42545.2|42525.2|42556.8|42536.8|42559.3|42539.3|42544.3|42524.3|33
1626791500000|2021-07-20 14:31:40|42554.3|42534.3|42553.4|42533.4|42554.3|42534.3|42550.9|42530.9|9
1626791510000|2021-07-20 14:31:50|42554.3|42534.3|42549.3|42529.3|42554.3|42534.3|42549.3|42529.3|3
1626791520000|2021-07-20 14:32:00|42554.3|42534.3|42565.2|42545.2|42565.2|42545.2|42552.7|42532.7|12
1626791530000|2021-07-20 14:32:10|42567.7|42547.7|42569.3|42549.3|42572.7|42552.7|42567.7|42547.7|15
1626791540000|2021-07-20 14:32:20|42570.9|42550.9|42569.3|42549.3|42571.8|42551.8|42569.3|42549.3|14
1626791550000|2021-07-20 14:32:30|42570.9|42550.9|42570.9|42550.9|42575.9|42555.9|42569.3|42549.3|36
1626791560000|2021-07-20 14:32:40|42569.3|42549.3|42561.8|42541.8|42569.3|42549.3|42561.8|42541.8|21
1626791570000|2021-07-20 14:32:50|42560.9|42540.9|42563.4|42543.4|42563.4|42543.4|42560.9|42540.9|13
1626791580000|2021-07-20 14:33:00|42564.3|42544.3|42564.3|42544.3|42565.2|42545.2|42564.3|42544.3|10
1626791590000|2021-07-20 14:33:10|42569.3|42549.3|42604.3|42584.3|42604.3|42584.3|42564.3|42544.3|73
1626791600000|2021-07-20 14:33:20|42605.9|42585.9|42611.8|42591.8|42611.8|42591.8|42604.3|42584.3|23
1626791610000|2021-07-20 14:33:30|42609.3|42589.3|42619.3|42599.3|42621.8|42601.8|42607.7|42587.7|34
1626791620000|2021-07-20 14:33:40|42616.8|42596.8|42620.2|42600.2|42620.2|42600.2|42616.8|42596.8|126
1626791630000|2021-07-20 14:33:50|42624.3|42604.3|42634.3|42614.3|42634.3|42614.3|42624.3|42604.3|75
1626791640000|2021-07-20 14:34:00|42636.8|42616.8|42645.2|42625.2|42652.7|42632.7|42634.3|42614.3|52
1626791650000|2021-07-20 14:34:10|42644.3|42624.3|42648.4|42628.4|42648.4|42628.4|42641.8|42621.8|33
1626791660000|2021-07-20 14:34:20|42645.9|42625.9|42651.8|42631.8|42651.8|42631.8|42645.9|42625.9|11
1626791670000|2021-07-20 14:34:30|42659.3|42639.3|42654.3|42634.3|42665.6|42645.6|42654.3|42634.3|64
1626791680000|2021-07-20 14:34:40|42656.8|42636.8|42655.9|42635.9|42659.3|42639.3|42654.3|42634.3|34
1626791690000|2021-07-20 14:34:50|42656.8|42636.8|42654.3|42634.3|42659.3|42639.3|42654.3|42634.3|13
1626791700000|2021-07-20 14:35:00|42656.1|42636.1|42661.8|42641.8|42664.3|42644.3|42656.1|42636.1|45
1626791710000|2021-07-20 14:35:10|42663.4|42643.4|42659.3|42639.3|42663.4|42643.4|42659.3|42639.3|13
1626791720000|2021-07-20 14:35:20|42664.3|42644.3|42669.3|42649.3|42669.3|42649.3|42664.3|42644.3|28
1626791730000|2021-07-20 14:35:30|42670.9|42650.9|42682.5|42662.5|42686.5|42666.5|42670.9|42650.9|37
1626791740000|2021-07-20 14:35:40|42677.5|42657.5|42662.5|42642.5|42677.5|42657.5|42662.5|42642.5|28
1626791750000|2021-07-20 14:35:50|42661.5|42641.5|42677.5|42657.5|42680|42660|42657.5|42637.5|30
1626791760000|2021-07-20 14:36:00|42675.9|42655.9|42682.5|42662.5|42682.5|42662.5|42673.4|42653.4|94
1626791770000|2021-07-20 14:36:10|42685.9|42665.9|42677.5|42657.5|42685.9|42665.9|42677.5|42657.5|32
1626791780000|2021-07-20 14:36:20|42675|42655|42647.5|42627.5|42675|42655|42647.5|42627.5|46
1626791790000|2021-07-20 14:36:30|42645|42625|42647.5|42627.5|42647.5|42627.5|42642.5|42622.5|25
1626791800000|2021-07-20 14:36:40|42649|42629|42669|42649|42674|42654|42649|42629|41
1626791810000|2021-07-20 14:36:50|42667.5|42647.5|42655.9|42635.9|42667.5|42647.5|42655.9|42635.9|13
1626791820000|2021-07-20 14:37:00|42653.4|42633.4|42641.8|42621.8|42653.4|42633.4|42639.3|42619.3|17
1626791830000|2021-07-20 14:37:10|42639.3|42619.3|42633.4|42613.4|42641.8|42621.8|42630.9|42610.9|22
1626791840000|2021-07-20 14:37:20|42635|42615|42628.4|42608.4|42635|42615|42628.4|42608.4|29
1626791850000|2021-07-20 14:37:30|42626.5|42606.5|42617.5|42597.5|42626.5|42606.5|42617.5|42597.5|12
1626791860000|2021-07-20 14:37:40|42620|42600|42613.4|42593.4|42622.5|42602.5|42613.4|42593.4|32
1626791870000|2021-07-20 14:37:50|42612.5|42592.5|42605.9|42585.9|42612.5|42592.5|42597.5|42577.5|51
1626791880000|2021-07-20 14:38:00|42607.5|42587.5|42610|42590|42612.5|42592.5|42607.5|42587.5|10
1626791890000|2021-07-20 14:38:10|||||||||2
1626791900000|2021-07-20 14:38:20|42608.4|42588.4|42607.5|42587.5|42608.4|42588.4|42605.9|42585.9|5
1626791910000|2021-07-20 14:38:30|42609|42589|42609.3|42589.3|42615|42595|42609|42589|11
1626791920000|2021-07-20 14:38:40|42607.5|42587.5|42612.5|42592.5|42612.5|42592.5|42605.9|42585.9|9
1626791930000|2021-07-20 14:38:50|42615|42595|42615|42595|42615|42595|42612.5|42592.5|9
1626791940000|2021-07-20 14:39:00|42612.5|42592.5|42610|42590|42615|42595|42610|42590|20
1626791950000|2021-07-20 14:39:10|||||||||8
1626791960000|2021-07-20 14:39:20|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|24
1626791970000|2021-07-20 14:39:30|42610.9|42590.9|42622.2|42602.2|42622.2|42602.2|42610|42590|9
1626791980000|2021-07-20 14:39:40|42620.6|42600.6|42619.3|42599.3|42622.5|42602.5|42619.3|42599.3|4
1626791990000|2021-07-20 14:39:50|42617.5|42597.5|42622.5|42602.5|42624|42604|42617.5|42597.5|8
1626792000000|2021-07-20 14:40:00|42624|42604|42639|42619|42639|42619|42622.5|42602.5|29
1626792010000|2021-07-20 14:40:10|42640|42620|42646.5|42626.5|42646.5|42626.5|42640|42620|11
1626792020000|2021-07-20 14:40:20|42645|42625|42640|42620|42645|42625|42640|42620|14
1626792030000|2021-07-20 14:40:30|42641.5|42621.5|42635.9|42615.9|42642.5|42622.5|42635.9|42615.9|8
1626792040000|2021-07-20 14:40:40|42637.5|42617.5|42635|42615|42637.5|42617.5|42632.5|42612.5|3
1626792050000|2021-07-20 14:40:50|42636.5|42616.5|42640|42620|42640|42620|42636.5|42616.5|18
1626792060000|2021-07-20 14:41:00|42641.5|42621.5|42638.4|42618.4|42642.5|42622.5|42637.5|42617.5|13
1626792070000|2021-07-20 14:41:10|42637.5|42617.5|42619|42599|42637.5|42617.5|42619|42599|20
1626792080000|2021-07-20 14:41:20|42617.5|42597.5|42622.5|42602.5|42622.5|42602.5|42613.4|42593.4|21
1626792090000|2021-07-20 14:41:30|42625|42605|42619|42599|42625|42605|42619|42599|3
1626792100000|2021-07-20 14:41:40|42620|42600|42603.4|42583.4|42622.5|42602.5|42603.4|42583.4|18
1626792110000|2021-07-20 14:41:50|42605|42585|42615.9|42595.9|42615.9|42595.9|42605|42585|12
1626792120000|2021-07-20 14:42:00|42617.5|42597.5|42612.5|42592.5|42617.5|42597.5|42610|42590|13
1626792130000|2021-07-20 14:42:10|42614|42594|42615|42595|42615|42595|42612.5|42592.5|6
1626792140000|2021-07-20 14:42:20|42616.5|42596.5|42615|42595|42622.5|42602.5|42615|42595|34
1626792150000|2021-07-20 14:42:30|42610|42590|42605.9|42585.9|42610|42590|42605|42585|6
1626792160000|2021-07-20 14:42:40|42607.5|42587.5|42607.5|42587.5|42610|42590|42607.5|42587.5|6
1626792170000|2021-07-20 14:42:50|42609|42589|42600.9|42580.9|42610|42590|42600.9|42580.9|11
1626792180000|2021-07-20 14:43:00|42598.4|42578.4|42587.5|42567.5|42598.4|42578.4|42587.5|42567.5|16
1626792190000|2021-07-20 14:43:10|42585|42565|42573.4|42553.4|42585|42565|42573.4|42553.4|19
1626792200000|2021-07-20 14:43:20|42575.9|42555.9|42572.5|42552.5|42577.5|42557.5|42572.5|42552.5|9
1626792210000|2021-07-20 14:43:30|42575|42555|42575|42555|42575|42555|42572.5|42552.5|15
1626792220000|2021-07-20 14:43:40|42576.5|42556.5|42592.5|42572.5|42592.5|42572.5|42575|42555|30
1626792230000|2021-07-20 14:43:50|42595|42575|42597.5|42577.5|42602.5|42582.5|42595|42575|13
1626792240000|2021-07-20 14:44:00|42600|42580|42604|42584|42604|42584|42597.5|42577.5|27
1626792250000|2021-07-20 14:44:10|42605.6|42585.6|42605|42585|42607.5|42587.5|42605|42585|13
1626792260000|2021-07-20 14:44:20|42603.4|42583.4|42595|42575|42603.4|42583.4|42592.5|42572.5|5
1626792270000|2021-07-20 14:44:30|42600|42580|42600.9|42580.9|42602.5|42582.5|42597.5|42577.5|9
1626792280000|2021-07-20 14:44:40|42597.5|42577.5|42587.5|42567.5|42597.5|42577.5|42585|42565|13
1626792290000|2021-07-20 14:44:50|42582.5|42562.5|42580.9|42560.9|42587.5|42567.5|42580.9|42560.9|12
1626792300000|2021-07-20 14:45:00|42582.5|42562.5|42590|42570|42590|42570|42573.4|42553.4|64
1626792310000|2021-07-20 14:45:10|42587.5|42567.5|42577.5|42557.5|42587.5|42567.5|42577.5|42557.5|10
1626792320000|2021-07-20 14:45:20|42579|42559|42580|42560|42582.5|42562.5|42579|42559|6
1626792330000|2021-07-20 14:45:30|42577.5|42557.5|42575|42555|42577.5|42557.5|42573.4|42553.4|13
1626792340000|2021-07-20 14:45:40|42573.4|42553.4|42580|42560|42582.5|42562.5|42572.5|42552.5|10
1626792350000|2021-07-20 14:45:50|42582.5|42562.5|42570.9|42550.9|42582.5|42562.5|42570.9|42550.9|12
1626792360000|2021-07-20 14:46:00|42568.4|42548.4|42567.5|42547.5|42568.4|42548.4|42562.5|42542.5|14
1626792370000|2021-07-20 14:46:10|42568.4|42548.4|42574|42554|42574|42554|42568.4|42548.4|15
1626792380000|2021-07-20 14:46:20|42572.5|42552.5|42570|42550|42572.5|42552.5|42567.5|42547.5|9
1626792390000|2021-07-20 14:46:30|42568.4|42548.4|42570|42550|42570|42550|42567.5|42547.5|2
1626792400000|2021-07-20 14:46:40|42567.5|42547.5|42565.9|42545.9|42570|42550|42565.9|42545.9|14
1626792410000|2021-07-20 14:46:50|42556.8|42536.8|42559.3|42539.3|42563.4|42543.4|42555.2|42535.2|17
1626792420000|2021-07-20 14:47:00|42562.5|42542.5|42571.8|42551.8|42571.8|42551.8|42562.5|42542.5|17
1626792430000|2021-07-20 14:47:10|42574.3|42554.3|42551.8|42531.8|42574.3|42554.3|42551.8|42531.8|16
1626792440000|2021-07-20 14:47:20|42553.4|42533.4|42546.8|42526.8|42554.3|42534.3|42546.8|42526.8|11
1626792450000|2021-07-20 14:47:30|42548.4|42528.4|42544.3|42524.3|42549.3|42529.3|42542.7|42522.7|15
1626792460000|2021-07-20 14:47:40|42542.7|42522.7|42532.7|42512.7|42543.4|42523.4|42532.7|42512.7|12
1626792470000|2021-07-20 14:47:50|42534.3|42514.3|42534.3|42514.3|42534.3|42514.3|42529.3|42509.3|23
1626792480000|2021-07-20 14:48:00|42532.7|42512.7|42527.7|42507.7|42534.3|42514.3|42527.7|42507.7|42
1626792490000|2021-07-20 14:48:10|42526.1|42506.1|42538.4|42518.4|42538.4|42518.4|42526.1|42506.1|13
1626792500000|2021-07-20 14:48:20|42535.9|42515.9|42540.9|42520.9|42540.9|42520.9|42535.9|42515.9|10
1626792510000|2021-07-20 14:48:30|42541.8|42521.8|42551.8|42531.8|42551.8|42531.8|42539.3|42519.3|16
1626792520000|2021-07-20 14:48:40|42536.8|42516.8|42539.3|42519.3|42539.3|42519.3|42534.3|42514.3|6
1626792530000|2021-07-20 14:48:50|42544.3|42524.3|42544.3|42524.3|42544.3|42524.3|42542.7|42522.7|8
1626792540000|2021-07-20 14:49:00|42546.8|42526.8|42549.3|42529.3|42553.4|42533.4|42546.8|42526.8|18
1626792550000|2021-07-20 14:49:10|42546.8|42526.8|42545.2|42525.2|42546.8|42526.8|42545.2|42525.2|2
1626792560000|2021-07-20 14:49:20|42544.3|42524.3|42545.9|42525.9|42548.4|42528.4|42544.3|42524.3|9
1626792570000|2021-07-20 14:49:30|42541.8|42521.8|42555.9|42535.9|42555.9|42535.9|42541.8|42521.8|14
1626792580000|2021-07-20 14:49:40|42555|42535|42559.3|42539.3|42559.3|42539.3|42553.4|42533.4|4
1626792590000|2021-07-20 14:49:50|42560.9|42540.9|42579.3|42559.3|42579.3|42559.3|42560.9|42540.9|13
1626792600000|2021-07-20 14:50:00|42580.9|42560.9|42590.9|42570.9|42590.9|42570.9|42580.9|42560.9|18
1626792610000|2021-07-20 14:50:10|42587.7|42567.7|42597.7|42577.7|42601.8|42581.8|42586.8|42566.8|15
1626792620000|2021-07-20 14:50:20|42596.1|42576.1|42587.7|42567.7|42596.1|42576.1|42587.7|42567.7|8
1626792630000|2021-07-20 14:50:30|42586.1|42566.1|42585|42565|42586.8|42566.8|42583.4|42563.4|3
1626792640000|2021-07-20 14:50:40|42585.9|42565.9|42580.9|42560.9|42585.9|42565.9|42579.3|42559.3|8
1626792650000|2021-07-20 14:50:50|42579.3|42559.3|42579.3|42559.3|42579.3|42559.3|42579.3|42559.3|8
1626792660000|2021-07-20 14:51:00|42581.8|42561.8|42586.8|42566.8|42586.8|42566.8|42581.8|42561.8|19
1626792670000|2021-07-20 14:51:10|42589.3|42569.3|42585.9|42565.9|42589.3|42569.3|42585.9|42565.9|8
1626792680000|2021-07-20 14:51:20|42584.3|42564.3|42586.8|42566.8|42586.8|42566.8|42584.3|42564.3|0
1626792690000|2021-07-20 14:51:30|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|4
1626792700000|2021-07-20 14:51:40|42591.8|42571.8|42594.3|42574.3|42596.8|42576.8|42591.8|42571.8|17
1626792710000|2021-07-20 14:51:50|42597.7|42577.7|42586.8|42566.8|42597.7|42577.7|42586.8|42566.8|28
1626792720000|2021-07-20 14:52:00|42585.2|42565.2|42595.9|42575.9|42595.9|42575.9|42583.6|42563.6|12
1626792730000|2021-07-20 14:52:10|42595|42575|42594.3|42574.3|42595.9|42575.9|42593.4|42573.4|8
1626792740000|2021-07-20 14:52:20|42587.7|42567.7|42574.3|42554.3|42587.7|42567.7|42572.7|42552.7|16
1626792750000|2021-07-20 14:52:30|42571.8|42551.8|42562.7|42542.7|42571.8|42551.8|42562.7|42542.7|14
1626792760000|2021-07-20 14:52:40|42561.1|42541.1|42554.3|42534.3|42562.7|42542.7|42554.3|42534.3|13
1626792770000|2021-07-20 14:52:50|42552.7|42532.7|42552.7|42532.7|42555.2|42535.2|42546.8|42526.8|36
1626792780000|2021-07-20 14:53:00|42549.3|42529.3|42541.8|42521.8|42549.3|42529.3|42541.8|42521.8|24
1626792790000|2021-07-20 14:53:10|42540.9|42520.9|42541.8|42521.8|42544.3|42524.3|42539.3|42519.3|5
1626792800000|2021-07-20 14:53:20|42544.3|42524.3|42554.3|42534.3|42556.8|42536.8|42544.3|42524.3|9
1626792810000|2021-07-20 14:53:30|42559.3|42539.3|42556.8|42536.8|42559.3|42539.3|42554.3|42534.3|22
1626792820000|2021-07-20 14:53:40|42555.2|42535.2|42549.3|42529.3|42555.2|42535.2|42549.3|42529.3|3
1626792830000|2021-07-20 14:53:50|42546.8|42526.8|42546.8|42526.8|42549.3|42529.3|42546.8|42526.8|2
1626792840000|2021-07-20 14:54:00|42548.4|42528.4|42551.8|42531.8|42554.3|42534.3|42548.4|42528.4|5
1626792850000|2021-07-20 14:54:10|42549.3|42529.3|42549.3|42529.3|42551.8|42531.8|42549.3|42529.3|5
1626792860000|2021-07-20 14:54:20|42547.7|42527.7|42544.3|42524.3|42547.7|42527.7|42544.3|42524.3|3
1626792870000|2021-07-20 14:54:30|||||||||6
1626792880000|2021-07-20 14:54:40|42548.4|42528.4|42546.8|42526.8|42550|42530|42546.8|42526.8|20
1626792890000|2021-07-20 14:54:50|42545.2|42525.2|42536.8|42516.8|42546.8|42526.8|42536.1|42516.1|14
1626792900000|2021-07-20 14:55:00|42537.7|42517.7|42542.7|42522.7|42542.7|42522.7|42536.8|42516.8|18
1626792910000|2021-07-20 14:55:10|42541.8|42521.8|42539.3|42519.3|42544.3|42524.3|42539.3|42519.3|9
1626792920000|2021-07-20 14:55:20|||||||||9
1626792930000|2021-07-20 14:55:30|42534.3|42514.3|42532.7|42512.7|42534.3|42514.3|42529.3|42509.3|13
1626792940000|2021-07-20 14:55:40|42534.3|42514.3|42534.3|42514.3|42534.3|42514.3|42529.3|42509.3|5
1626792950000|2021-07-20 14:55:50|42532.7|42512.7|42532.7|42512.7|42534.3|42514.3|42531.8|42511.8|4
1626792960000|2021-07-20 14:56:00|42534.3|42514.3|42533.4|42513.4|42535.9|42515.9|42529.3|42509.3|25
1626792970000|2021-07-20 14:56:10|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|9
1626792980000|2021-07-20 14:56:20|42540|42520|42548.4|42528.4|42550|42530|42540|42520|5
1626792990000|2021-07-20 14:56:30|42550.9|42530.9|42548.4|42528.4|42552.5|42532.5|42548.4|42528.4|4
1626793000000|2021-07-20 14:56:40|42546.8|42526.8|42536.8|42516.8|42546.8|42526.8|42536.8|42516.8|8
1626793010000|2021-07-20 14:56:50|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|0
1626793020000|2021-07-20 14:57:00|42540.2|42520.2|42534.3|42514.3|42543.4|42523.4|42534.3|42514.3|13
1626793030000|2021-07-20 14:57:10|42539.3|42519.3|42549.3|42529.3|42549.3|42529.3|42537.7|42517.7|12
1626793040000|2021-07-20 14:57:20|42550.9|42530.9|42554.3|42534.3|42554.3|42534.3|42549.3|42529.3|4
1626793050000|2021-07-20 14:57:30|42553.4|42533.4|42554.3|42534.3|42554.3|42534.3|42551.8|42531.8|4
1626793060000|2021-07-20 14:57:40|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|4
1626793070000|2021-07-20 14:57:50|42554.3|42534.3|42555.2|42535.2|42557.7|42537.7|42554.3|42534.3|2
1626793080000|2021-07-20 14:58:00|42557.7|42537.7|42564.3|42544.3|42566.8|42546.8|42557.7|42537.7|16
1626793090000|2021-07-20 14:58:10|42566.8|42546.8|42565.9|42545.9|42566.8|42546.8|42564.3|42544.3|5
1626793100000|2021-07-20 14:58:20|42564.3|42544.3|42579.3|42559.3|42579.3|42559.3|42562.7|42542.7|31
1626793110000|2021-07-20 14:58:30|42580.2|42560.2|42582.7|42562.7|42587.7|42567.7|42580.2|42560.2|16
1626793120000|2021-07-20 14:58:40|42581.8|42561.8|42581.8|42561.8|42584.3|42564.3|42580.2|42560.2|1
1626793130000|2021-07-20 14:58:50|42583.4|42563.4|42584.3|42564.3|42584.3|42564.3|42580.9|42560.9|4
1626793140000|2021-07-20 14:59:00|42585.9|42565.9|42578.4|42558.4|42587.7|42567.7|42578.4|42558.4|26
1626793150000|2021-07-20 14:59:10|42579.3|42559.3|42584.3|42564.3|42584.3|42564.3|42579.3|42559.3|5
1626793160000|2021-07-20 14:59:20|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|42586.8|42566.8|4
1626793170000|2021-07-20 14:59:30|42589.3|42569.3|42584.3|42564.3|42589.3|42569.3|42584.3|42564.3|16
1626793180000|2021-07-20 14:59:40|42586.8|42566.8|42589.3|42569.3|42589.3|42569.3|42586.8|42566.8|7
1626793190000|2021-07-20 14:59:50|42591.8|42571.8|42586.8|42566.8|42591.8|42571.8|42586.8|42566.8|6
1626793200000|2021-07-20 15:00:00|42588.4|42568.4|42614.3|42594.3|42614.3|42594.3|42588.4|42568.4|34
1626793210000|2021-07-20 15:00:10|42616.8|42596.8|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|20
1626793220000|2021-07-20 15:00:20|42615.9|42595.9|42624.3|42604.3|42624.3|42604.3|42615.9|42595.9|20
1626793230000|2021-07-20 15:00:30|42625.9|42605.9|42629.3|42609.3|42630.9|42610.9|42625.9|42605.9|10
1626793240000|2021-07-20 15:00:40|42627.7|42607.7|42634.3|42614.3|42634.3|42614.3|42624.3|42604.3|17
1626793250000|2021-07-20 15:00:50|42632.7|42612.7|42627.7|42607.7|42632.7|42612.7|42627.7|42607.7|14
1626793260000|2021-07-20 15:01:00|42628.4|42608.4|42629.3|42609.3|42629.3|42609.3|42628.4|42608.4|6
1626793270000|2021-07-20 15:01:10|42624.3|42604.3|42621.8|42601.8|42624.3|42604.3|42620.9|42600.9|28
1626793280000|2021-07-20 15:01:20|42619.3|42599.3|42610.2|42590.2|42619.3|42599.3|42610.2|42590.2|21
1626793290000|2021-07-20 15:01:30|42609.3|42589.3|42611.8|42591.8|42611.8|42591.8|42609.3|42589.3|4
1626793300000|2021-07-20 15:01:40|42610.2|42590.2|42596.8|42576.8|42610.2|42590.2|42596.8|42576.8|8
1626793310000|2021-07-20 15:01:50|42594.3|42574.3|42590.2|42570.2|42594.3|42574.3|42590.2|42570.2|3
1626793320000|2021-07-20 15:02:00|42589.3|42569.3|42595.2|42575.2|42595.2|42575.2|42586.8|42566.8|10
1626793330000|2021-07-20 15:02:10|42594.3|42574.3|42589.3|42569.3|42596.8|42576.8|42589.3|42569.3|7
1626793340000|2021-07-20 15:02:20|42590.9|42570.9|42584.3|42564.3|42591.8|42571.8|42584.3|42564.3|4
1626793350000|2021-07-20 15:02:30|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|4
1626793360000|2021-07-20 15:02:40|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|5
1626793370000|2021-07-20 15:02:50|42578.4|42558.4|42581.8|42561.8|42581.8|42561.8|42578.4|42558.4|7
1626793380000|2021-07-20 15:03:00|42584.3|42564.3|42586.8|42566.8|42586.8|42566.8|42584.3|42564.3|17
1626793390000|2021-07-20 15:03:10|42589.3|42569.3|42599.3|42579.3|42599.3|42579.3|42589.3|42569.3|21
1626793400000|2021-07-20 15:03:20|42601.8|42581.8|42604.3|42584.3|42606.8|42586.8|42601.8|42581.8|12
1626793410000|2021-07-20 15:03:30|42605.9|42585.9|42604.3|42584.3|42605.9|42585.9|42602.7|42582.7|11
1626793420000|2021-07-20 15:03:40|42602.7|42582.7|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|1
1626793430000|2021-07-20 15:03:50|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|3
1626793440000|2021-07-20 15:04:00|42609.3|42589.3|42605.2|42585.2|42609.3|42589.3|42605.2|42585.2|9
1626793450000|2021-07-20 15:04:10|42604.3|42584.3|42602.7|42582.7|42604.3|42584.3|42602.7|42582.7|5
1626793460000|2021-07-20 15:04:20|42600.2|42580.2|42599.3|42579.3|42604.3|42584.3|42599.3|42579.3|9
1626793470000|2021-07-20 15:04:30|||||||||2
1626793480000|2021-07-20 15:04:40|42602.7|42582.7|42602.7|42582.7|42604.3|42584.3|42602.7|42582.7|6
1626793490000|2021-07-20 15:04:50|42599.3|42579.3|42597.7|42577.7|42599.3|42579.3|42597.7|42577.7|2
1626793500000|2021-07-20 15:05:00|42596.1|42576.1|42596.8|42576.8|42596.8|42576.8|42593.6|42573.6|7
1626793510000|2021-07-20 15:05:10|42595.2|42575.2|42592.7|42572.7|42595.2|42575.2|42592.7|42572.7|4
1626793520000|2021-07-20 15:05:20|42593.6|42573.6|42595.2|42575.2|42596.8|42576.8|42593.6|42573.6|3
1626793530000|2021-07-20 15:05:30|42597.7|42577.7|42594.3|42574.3|42597.7|42577.7|42594.3|42574.3|9
1626793540000|2021-07-20 15:05:40|42596.8|42576.8|42592.7|42572.7|42596.8|42576.8|42590.2|42570.2|11
1626793550000|2021-07-20 15:05:50|42590.2|42570.2|42587.7|42567.7|42592.7|42572.7|42587.7|42567.7|3
1626793560000|2021-07-20 15:06:00|42586.1|42566.1|42586.1|42566.1|42587.7|42567.7|42584.5|42564.5|16
1626793570000|2021-07-20 15:06:10|42587.7|42567.7|42597.4|42577.4|42597.4|42577.4|42587.7|42567.7|6
1626793580000|2021-07-20 15:06:20|42598.4|42578.4|42603.4|42583.4|42604.3|42584.3|42598.4|42578.4|7
1626793590000|2021-07-20 15:06:30|42601.8|42581.8|42600.2|42580.2|42601.8|42581.8|42600.2|42580.2|4
1626793600000|2021-07-20 15:06:40|42601.8|42581.8|42601.8|42581.8|42603.4|42583.4|42601.8|42581.8|1
1626793610000|2021-07-20 15:06:50|42599.3|42579.3|42599.3|42579.3|42601.8|42581.8|42596.8|42576.8|12
1626793620000|2021-07-20 15:07:00|42600.2|42580.2|42611.8|42591.8|42611.8|42591.8|42600.2|42580.2|12
1626793630000|2021-07-20 15:07:10|42610.2|42590.2|42601.1|42581.1|42610.2|42590.2|42601.1|42581.1|9
1626793640000|2021-07-20 15:07:20|42600.2|42580.2|42594.3|42574.3|42600.2|42580.2|42594.3|42574.3|3
1626793650000|2021-07-20 15:07:30|42592.7|42572.7|42581.8|42561.8|42592.7|42572.7|42581.8|42561.8|14
1626793660000|2021-07-20 15:07:40|42584.3|42564.3|42587.7|42567.7|42589.3|42569.3|42584.3|42564.3|14
1626793670000|2021-07-20 15:07:50|42585.2|42565.2|42576.8|42556.8|42585.2|42565.2|42576.8|42556.8|8
1626793680000|2021-07-20 15:08:00|42591.8|42571.8|42594.3|42574.3|42594.3|42574.3|42589.3|42569.3|21
1626793690000|2021-07-20 15:08:10|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|4
1626793700000|2021-07-20 15:08:20|42598.4|42578.4|42599.3|42579.3|42602.7|42582.7|42598.4|42578.4|9
1626793710000|2021-07-20 15:08:30|42597.7|42577.7|42594.3|42574.3|42597.7|42577.7|42594.3|42574.3|6
1626793720000|2021-07-20 15:08:40|42595.9|42575.9|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|5
1626793730000|2021-07-20 15:08:50|42596.8|42576.8|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|3
1626793740000|2021-07-20 15:09:00|42595.9|42575.9|42589.3|42569.3|42595.9|42575.9|42589.3|42569.3|9
1626793750000|2021-07-20 15:09:10|42585.9|42565.9|42588.4|42568.4|42588.4|42568.4|42583.4|42563.4|7
1626793760000|2021-07-20 15:09:20|42586.8|42566.8|42584.3|42564.3|42586.8|42566.8|42584.3|42564.3|0
1626793770000|2021-07-20 15:09:30|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|4
1626793780000|2021-07-20 15:09:40|42580.2|42560.2|42581.8|42561.8|42581.8|42561.8|42579.3|42559.3|2
1626793790000|2021-07-20 15:09:50|42582.7|42562.7|42584.3|42564.3|42584.3|42564.3|42582.7|42562.7|0
1626793800000|2021-07-20 15:10:00|42590.2|42570.2|42591.8|42571.8|42591.8|42571.8|42590.2|42570.2|19
1626793810000|2021-07-20 15:10:10|42594.3|42574.3|42590.2|42570.2|42594.3|42574.3|42590.2|42570.2|15
1626793820000|2021-07-20 15:10:20|42591.8|42571.8|42591.8|42571.8|42594.3|42574.3|42589.3|42569.3|9
1626793830000|2021-07-20 15:10:30|42594.3|42574.3|42591.8|42571.8|42594.3|42574.3|42590.2|42570.2|5
1626793840000|2021-07-20 15:10:40|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|42586.8|42566.8|9
1626793850000|2021-07-20 15:10:50|42587.7|42567.7|42589.3|42569.3|42589.3|42569.3|42587.7|42567.7|13
1626793860000|2021-07-20 15:11:00|42596.8|42576.8|42597.7|42577.7|42604.3|42584.3|42596.8|42576.8|17
1626793870000|2021-07-20 15:11:10|42596.1|42576.1|42596.1|42576.1|42597.7|42577.7|42596.1|42576.1|2
1626793880000|2021-07-20 15:11:20|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|6
1626793890000|2021-07-20 15:11:30|42594.3|42574.3|42593.4|42573.4|42594.3|42574.3|42593.4|42573.4|4
1626793900000|2021-07-20 15:11:40|42594.3|42574.3|42592.7|42572.7|42594.3|42574.3|42592.7|42572.7|3
1626793910000|2021-07-20 15:11:50|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|0
1626793920000|2021-07-20 15:12:00|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|42587.7|42567.7|6
1626793930000|2021-07-20 15:12:10|42590.9|42570.9|42595.2|42575.2|42596.1|42576.1|42590.9|42570.9|13
1626793940000|2021-07-20 15:12:20|42591.8|42571.8|42595.9|42575.9|42595.9|42575.9|42589.3|42569.3|13
1626793950000|2021-07-20 15:12:30|42594.3|42574.3|42599.3|42579.3|42599.3|42579.3|42593.4|42573.4|3
1626793960000|2021-07-20 15:12:40|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|3
1626793970000|2021-07-20 15:12:50|42596.1|42576.1|42595.2|42575.2|42597.7|42577.7|42595.2|42575.2|4
1626793980000|2021-07-20 15:13:00|42594.3|42574.3|42595.2|42575.2|42595.2|42575.2|42594.3|42574.3|13
1626793990000|2021-07-20 15:13:10|||||||||22
1626794000000|2021-07-20 15:13:20|42596.8|42576.8|42607.7|42587.7|42609.3|42589.3|42596.8|42576.8|49
1626794010000|2021-07-20 15:13:30|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|8
1626794020000|2021-07-20 15:13:40|42604.3|42584.3|42604.3|42584.3|42605.2|42585.2|42601.1|42581.1|14
1626794030000|2021-07-20 15:13:50|42602.7|42582.7|42606.8|42586.8|42606.8|42586.8|42602.7|42582.7|2
1626794040000|2021-07-20 15:14:00|42607.7|42587.7|42602.7|42582.7|42609.3|42589.3|42602.7|42582.7|6
1626794050000|2021-07-20 15:14:10|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|0
1626794060000|2021-07-20 15:14:20|42602.7|42582.7|42605.9|42585.9|42605.9|42585.9|42602.7|42582.7|5
1626794070000|2021-07-20 15:14:30|42604.3|42584.3|42607.7|42587.7|42607.7|42587.7|42604.3|42584.3|2
1626794080000|2021-07-20 15:14:40|42609.3|42589.3|42605.2|42585.2|42609.3|42589.3|42605.2|42585.2|5
1626794100000|2021-07-20 15:15:00|42607.7|42587.7|42616.8|42596.8|42617.4|42597.4|42605.2|42585.2|34
1626794110000|2021-07-20 15:15:10|42614.3|42594.3|42611.8|42591.8|42614.3|42594.3|42611.8|42591.8|23
1626794120000|2021-07-20 15:15:20|42616.8|42596.8|42618.4|42598.4|42619.3|42599.3|42614.3|42594.3|19
1626794130000|2021-07-20 15:15:30|42619.3|42599.3|42616.8|42596.8|42619.3|42599.3|42614.3|42594.3|3
1626794140000|2021-07-20 15:15:40|42614.3|42594.3|42616.8|42596.8|42616.8|42596.8|42614.3|42594.3|9
1626794150000|2021-07-20 15:15:50|42619.3|42599.3|42614.3|42594.3|42619.3|42599.3|42614.3|42594.3|2
1626794160000|2021-07-20 15:16:00|42612.7|42592.7|42606.8|42586.8|42612.7|42592.7|42606.8|42586.8|5
1626794170000|2021-07-20 15:16:10|42608.4|42588.4|42599.3|42579.3|42609.3|42589.3|42599.3|42579.3|11
1626794180000|2021-07-20 15:16:20|42594.3|42574.3|42591.8|42571.8|42594.3|42574.3|42591.8|42571.8|9
1626794190000|2021-07-20 15:16:30|42589.3|42569.3|42586.8|42566.8|42589.3|42569.3|42586.8|42566.8|3
1626794200000|2021-07-20 15:16:40|42585.2|42565.2|42584.3|42564.3|42585.2|42565.2|42584.3|42564.3|3
1626794210000|2021-07-20 15:16:50|42581.1|42561.1|42579.3|42559.3|42581.1|42561.1|42579.3|42559.3|10
1626794220000|2021-07-20 15:17:00|42600.6|42580.6|42616.8|42596.8|42617.7|42597.7|42600.6|42580.6|50
1626794230000|2021-07-20 15:17:10|42614.3|42594.3|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|6
1626794240000|2021-07-20 15:17:20|||||||||2
1626794250000|2021-07-20 15:17:30|42612.7|42592.7|42614.3|42594.3|42614.3|42594.3|42609.3|42589.3|30
1626794260000|2021-07-20 15:17:40|42615.9|42595.9|42618.4|42598.4|42618.4|42598.4|42615.9|42595.9|8
1626794270000|2021-07-20 15:17:50|42619.3|42599.3|42619.3|42599.3|42620.9|42600.9|42615.9|42595.9|7
1626794280000|2021-07-20 15:18:00|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|5
1626794300000|2021-07-20 15:18:20|42614.3|42594.3|42607.7|42587.7|42614.3|42594.3|42607.7|42587.7|3
1626794310000|2021-07-20 15:18:30|42606.1|42586.1|42597.7|42577.7|42606.1|42586.1|42597.7|42577.7|9
1626794320000|2021-07-20 15:18:40|42596.8|42576.8|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|4
1626794330000|2021-07-20 15:18:50|42596.8|42576.8|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|6
1626794340000|2021-07-20 15:19:00|42601.8|42581.8|42599.3|42579.3|42601.8|42581.8|42596.8|42576.8|8
1626794350000|2021-07-20 15:19:10|42596.8|42576.8|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|3
1626794360000|2021-07-20 15:19:20|42596.8|42576.8|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|2
1626794370000|2021-07-20 15:19:30|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|7
1626794380000|2021-07-20 15:19:40|42599.3|42579.3|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|6
1626794390000|2021-07-20 15:19:50|||||||||1
1626794400000|2021-07-20 15:20:00|42605.9|42585.9|42609.3|42589.3|42609.3|42589.3|42605.9|42585.9|21
1626794410000|2021-07-20 15:20:10|42610.9|42590.9|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|5
1626794420000|2021-07-20 15:20:20|42621.8|42601.8|42629.3|42609.3|42629.3|42609.3|42621.8|42601.8|6
1626794430000|2021-07-20 15:20:30|42630.9|42610.9|42629.3|42609.3|42630.9|42610.9|42629.3|42609.3|0
1626794440000|2021-07-20 15:20:40|||||||||3
1626794450000|2021-07-20 15:20:50|42627.7|42607.7|42627.7|42607.7|42627.7|42607.7|42627.7|42607.7|2
1626794460000|2021-07-20 15:21:00|42625.2|42605.2|42625.2|42605.2|42625.2|42605.2|42625.2|42605.2|0
1626794470000|2021-07-20 15:21:10|42624.3|42604.3|42621.8|42601.8|42624.3|42604.3|42621.8|42601.8|14
1626794480000|2021-07-20 15:21:20|42620.2|42600.2|42621.8|42601.8|42621.8|42601.8|42620.2|42600.2|2
1626794490000|2021-07-20 15:21:30|||||||||1
1626794500000|2021-07-20 15:21:40|42623.4|42603.4|42624.3|42604.3|42624.3|42604.3|42623.4|42603.4|5
1626794510000|2021-07-20 15:21:50|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42617.7|42597.7|4
1626794520000|2021-07-20 15:22:00|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|6
1626794530000|2021-07-20 15:22:10|42619.3|42599.3|42628.4|42608.4|42628.4|42608.4|42619.3|42599.3|11
1626794540000|2021-07-20 15:22:20|42629.3|42609.3|42629.3|42609.3|42631.8|42611.8|42629.3|42609.3|5
1626794550000|2021-07-20 15:22:30|42632.7|42612.7|42629.3|42609.3|42632.7|42612.7|42629.3|42609.3|2
1626794560000|2021-07-20 15:22:40|||||||||8
1626794570000|2021-07-20 15:22:50|||||||||1
1626794580000|2021-07-20 15:23:00|42626.8|42606.8|42625.2|42605.2|42626.8|42606.8|42623.6|42603.6|5
1626794590000|2021-07-20 15:23:10|||||||||1
1626794600000|2021-07-20 15:23:20|42629.3|42609.3|42629.3|42609.3|42634.3|42614.3|42629.3|42609.3|8
1626794610000|2021-07-20 15:23:30|42627.7|42607.7|42625.2|42605.2|42627.7|42607.7|42623.6|42603.6|5
1626794620000|2021-07-20 15:23:40|42627.7|42607.7|42629.3|42609.3|42629.3|42609.3|42625.2|42605.2|3
1626794630000|2021-07-20 15:23:50|||||||||2
1626794640000|2021-07-20 15:24:00|42633.4|42613.4|42629.3|42609.3|42633.4|42613.4|42625.2|42605.2|33
1626794650000|2021-07-20 15:24:10|42630.9|42610.9|42629.3|42609.3|42630.9|42610.9|42629.3|42609.3|1
1626794660000|2021-07-20 15:24:20|||||||||1
1626794670000|2021-07-20 15:24:30|42627.7|42607.7|42620.2|42600.2|42627.7|42607.7|42620.2|42600.2|11
1626794680000|2021-07-20 15:24:40|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|3
1626794690000|2021-07-20 15:24:50|42615.2|42595.2|42615.2|42595.2|42616.8|42596.8|42615.2|42595.2|1
1626794710000|2021-07-20 15:25:10|42616.8|42596.8|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|8
1626794720000|2021-07-20 15:25:20|42611.8|42591.8|42615.9|42595.9|42615.9|42595.9|42611.8|42591.8|3
1626794730000|2021-07-20 15:25:30|42614.3|42594.3|42618.4|42598.4|42618.4|42598.4|42614.3|42594.3|2
1626794740000|2021-07-20 15:25:40|42615.9|42595.9|42624.3|42604.3|42624.3|42604.3|42615.9|42595.9|15
1626794750000|2021-07-20 15:25:50|42614.3|42594.3|42609.3|42589.3|42615.9|42595.9|42609.3|42589.3|13
1626794760000|2021-07-20 15:26:00|42610.9|42590.9|42609.3|42589.3|42614.3|42594.3|42609.3|42589.3|14
1626794770000|2021-07-20 15:26:10|||||||||1
1626794780000|2021-07-20 15:26:20|42610.9|42590.9|42599.3|42579.3|42611.8|42591.8|42599.3|42579.3|7
1626794790000|2021-07-20 15:26:30|42597.7|42577.7|42596.8|42576.8|42598.4|42578.4|42596.8|42576.8|0
1626794800000|2021-07-20 15:26:40|||||||||1
1626794810000|2021-07-20 15:26:50|42595.9|42575.9|42594.3|42574.3|42595.9|42575.9|42591.8|42571.8|7
1626794820000|2021-07-20 15:27:00|42592.7|42572.7|42589.3|42569.3|42592.7|42572.7|42589.3|42569.3|4
1626794830000|2021-07-20 15:27:10|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|42588.6|42568.6|10
1626794840000|2021-07-20 15:27:20|42589.3|42569.3|42586.8|42566.8|42589.3|42569.3|42586.8|42566.8|2
1626794850000|2021-07-20 15:27:30|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|4
1626794860000|2021-07-20 15:27:40|42582.7|42562.7|42575.2|42555.2|42584.3|42564.3|42575.2|42555.2|22
1626794870000|2021-07-20 15:27:50|42577.7|42557.7|42574.3|42554.3|42579.3|42559.3|42574.3|42554.3|2
1626794880000|2021-07-20 15:28:00|42575.2|42555.2|42586.8|42566.8|42586.8|42566.8|42575.2|42555.2|30
1626794890000|2021-07-20 15:28:10|42584.3|42564.3|42582.7|42562.7|42584.3|42564.3|42582.7|42562.7|3
1626794910000|2021-07-20 15:28:30|42580.2|42560.2|42576.8|42556.8|42580.2|42560.2|42576.8|42556.8|4
1626794920000|2021-07-20 15:28:40|42579.3|42559.3|42579.3|42559.3|42581.8|42561.8|42576.8|42556.8|8
1626794930000|2021-07-20 15:28:50|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|5
1626794940000|2021-07-20 15:29:00|42583.4|42563.4|42584.3|42564.3|42584.3|42564.3|42579.3|42559.3|7
1626794950000|2021-07-20 15:29:10|||||||||11
1626794960000|2021-07-20 15:29:20|||||||||2
1626794970000|2021-07-20 15:29:30|42581.8|42561.8|42571.8|42551.8|42581.8|42561.8|42571.8|42551.8|5
1626794980000|2021-07-20 15:29:40|42569.3|42549.3|42556.8|42536.8|42569.3|42549.3|42556.8|42536.8|9
1626794990000|2021-07-20 15:29:50|42554.3|42534.3|42554.3|42534.3|42554.3|42534.3|42554.3|42534.3|12
1626795000000|2021-07-20 15:30:00|42556.8|42536.8|42564.3|42544.3|42564.3|42544.3|42554.3|42534.3|12
1626795010000|2021-07-20 15:30:10|42565.9|42545.9|42566.8|42546.8|42566.8|42546.8|42564.3|42544.3|9
1626795020000|2021-07-20 15:30:20|42569.3|42549.3|42566.8|42546.8|42569.3|42549.3|42566.8|42546.8|6
1626795040000|2021-07-20 15:30:40|42568.4|42548.4|42571.8|42551.8|42571.8|42551.8|42566.8|42546.8|7
1626795050000|2021-07-20 15:30:50|42575.2|42555.2|42591.8|42571.8|42591.8|42571.8|42575.2|42555.2|21
1626795060000|2021-07-20 15:31:00|42593.4|42573.4|42596.8|42576.8|42598.4|42578.4|42591.8|42571.8|13
1626795070000|2021-07-20 15:31:10|42599.3|42579.3|42594.3|42574.3|42599.3|42579.3|42594.3|42574.3|2
1626795080000|2021-07-20 15:31:20|42595.9|42575.9|42599.3|42579.3|42599.3|42579.3|42595.9|42575.9|0
1626795090000|2021-07-20 15:31:30|42597.7|42577.7|42597.7|42577.7|42599.3|42579.3|42597.7|42577.7|1
1626795100000|2021-07-20 15:31:40|42596.8|42576.8|42596.8|42576.8|42596.8|42576.8|42596.8|42576.8|2
1626795110000|2021-07-20 15:31:50|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|4
1626795120000|2021-07-20 15:32:00|||||||||10
1626795130000|2021-07-20 15:32:10|42596.8|42576.8|42599.3|42579.3|42599.3|42579.3|42594.3|42574.3|7
1626795140000|2021-07-20 15:32:20|42597.7|42577.7|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|1
1626795150000|2021-07-20 15:32:30|42596.8|42576.8|42598.4|42578.4|42598.4|42578.4|42595.2|42575.2|5
1626795160000|2021-07-20 15:32:40|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|6
1626795180000|2021-07-20 15:33:00|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|3
1626795190000|2021-07-20 15:33:10|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|1
1626795200000|2021-07-20 15:33:20|42603.4|42583.4|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|3
1626795210000|2021-07-20 15:33:30|42602.7|42582.7|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|1
1626795220000|2021-07-20 15:33:40|||||||||4
1626795230000|2021-07-20 15:33:50|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|9
1626795240000|2021-07-20 15:34:00|42614.3|42594.3|42611.8|42591.8|42614.3|42594.3|42611.8|42591.8|7
1626795250000|2021-07-20 15:34:10|42613.4|42593.4|42621.8|42601.8|42621.8|42601.8|42613.4|42593.4|11
1626795260000|2021-07-20 15:34:20|42619.3|42599.3|42619.3|42599.3|42622.7|42602.7|42619.3|42599.3|8
1626795270000|2021-07-20 15:34:30|42620.9|42600.9|42619.3|42599.3|42621.8|42601.8|42619.3|42599.3|5
1626795280000|2021-07-20 15:34:40|42617.7|42597.7|42617.7|42597.7|42617.7|42597.7|42616.1|42596.1|15
1626795290000|2021-07-20 15:34:50|42616.1|42596.1|42609.3|42589.3|42616.1|42596.1|42609.3|42589.3|9
1626795300000|2021-07-20 15:35:00|42606.1|42586.1|42596.8|42576.8|42606.1|42586.1|42596.8|42576.8|25
1626795310000|2021-07-20 15:35:10|42594.3|42574.3|42582.7|42562.7|42594.3|42574.3|42582.7|42562.7|19
1626795320000|2021-07-20 15:35:20|42584.3|42564.3|42589.3|42569.3|42589.3|42569.3|42584.3|42564.3|14
1626795330000|2021-07-20 15:35:30|42590.9|42570.9|42589.3|42569.3|42593.4|42573.4|42589.3|42569.3|3
1626795340000|2021-07-20 15:35:40|42592.4|42572.4|42589.3|42569.3|42594.3|42574.3|42589.3|42569.3|9
1626795350000|2021-07-20 15:35:50|||||||||3
1626795360000|2021-07-20 15:36:00|42594.3|42574.3|42599.3|42579.3|42599.3|42579.3|42594.3|42574.3|9
1626795370000|2021-07-20 15:36:10|42597.7|42577.7|42599.3|42579.3|42599.3|42579.3|42594.3|42574.3|1
1626795380000|2021-07-20 15:36:20|42597.7|42577.7|42599.3|42579.3|42599.3|42579.3|42597.7|42577.7|5
1626795390000|2021-07-20 15:36:30|42601.8|42581.8|42605.9|42585.9|42605.9|42585.9|42601.8|42581.8|7
1626795400000|2021-07-20 15:36:40|42603.4|42583.4|42604.9|42584.9|42604.9|42584.9|42603.4|42583.4|0
1626795410000|2021-07-20 15:36:50|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|0
1626795420000|2021-07-20 15:37:00|42605.9|42585.9|42616.8|42596.8|42616.8|42596.8|42605.9|42585.9|10
1626795430000|2021-07-20 15:37:10|||||||||19
1626795440000|2021-07-20 15:37:20|42618.4|42598.4|42620.9|42600.9|42621.8|42601.8|42616.8|42596.8|3
1626795450000|2021-07-20 15:37:30|42621.8|42601.8|42632.4|42612.4|42632.4|42612.4|42621.8|42601.8|38
1626795460000|2021-07-20 15:37:40|42634.9|42614.9|42634.3|42614.3|42638.4|42618.4|42634.3|42614.3|11
1626795470000|2021-07-20 15:37:50|42636.8|42616.8|42639.3|42619.3|42639.3|42619.3|42636.8|42616.8|0
1626795480000|2021-07-20 15:38:00|42636.8|42616.8|42634.3|42614.3|42636.8|42616.8|42634.3|42614.3|11
1626795490000|2021-07-20 15:38:10|42633.4|42613.4|42629.3|42609.3|42633.4|42613.4|42629.3|42609.3|3
1626795500000|2021-07-20 15:38:20|||||||||4
1626795510000|2021-07-20 15:38:30|42631.8|42611.8|42634.3|42614.3|42634.3|42614.3|42631.8|42611.8|3
1626795520000|2021-07-20 15:38:40|42635.9|42615.9|42631.8|42611.8|42635.9|42615.9|42631.8|42611.8|6
1626795540000|2021-07-20 15:39:00|42630.9|42610.9|42629.3|42609.3|42630.9|42610.9|42629.3|42609.3|2
1626795550000|2021-07-20 15:39:10|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|2
1626795560000|2021-07-20 15:39:20|42629.3|42609.3|42626.8|42606.8|42631.8|42611.8|42626.8|42606.8|5
1626795570000|2021-07-20 15:39:30|42625.9|42605.9|42619.3|42599.3|42625.9|42605.9|42619.3|42599.3|5
1626795580000|2021-07-20 15:39:40|42617.7|42597.7|42619.3|42599.3|42619.3|42599.3|42616.8|42596.8|5
1626795590000|2021-07-20 15:39:50|42617.7|42597.7|42615.9|42595.9|42617.7|42597.7|42615.9|42595.9|4
1626795600000|2021-07-20 15:40:00|42618.4|42598.4|42616.8|42596.8|42618.4|42598.4|42615.9|42595.9|6
1626795610000|2021-07-20 15:40:10|42618.4|42598.4|42615.9|42595.9|42618.4|42598.4|42615.9|42595.9|1
1626795620000|2021-07-20 15:40:20|42614.3|42594.3|42610.9|42590.9|42614.3|42594.3|42610.9|42590.9|2
1626795630000|2021-07-20 15:40:30|42609.3|42589.3|42604.3|42584.3|42609.3|42589.3|42604.3|42584.3|5
1626795640000|2021-07-20 15:40:40|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|11
1626795650000|2021-07-20 15:40:50|42608.4|42588.4|42610.9|42590.9|42610.9|42590.9|42608.4|42588.4|3
1626795660000|2021-07-20 15:41:00|||||||||1
1626795670000|2021-07-20 15:41:10|||||||||1
1626795680000|2021-07-20 15:41:20|42608.4|42588.4|42602.7|42582.7|42608.4|42588.4|42602.7|42582.7|4
1626795690000|2021-07-20 15:41:30|42600.2|42580.2|42591.8|42571.8|42600.2|42580.2|42591.8|42571.8|20
1626795700000|2021-07-20 15:41:40|42592.7|42572.7|42594.3|42574.3|42594.3|42574.3|42592.7|42572.7|5
1626795710000|2021-07-20 15:41:50|42597.7|42577.7|42606.8|42586.8|42606.8|42586.8|42595.2|42575.2|14
1626795720000|2021-07-20 15:42:00|42609.9|42589.9|42610.9|42590.9|42610.9|42590.9|42609.9|42589.9|6
1626795740000|2021-07-20 15:42:20|42613.4|42593.4|42611.8|42591.8|42614.3|42594.3|42611.8|42591.8|5
1626795750000|2021-07-20 15:42:30|42609.3|42589.3|42611.8|42591.8|42611.8|42591.8|42609.3|42589.3|1
1626795770000|2021-07-20 15:42:50|||||||||18
1626795780000|2021-07-20 15:43:00|42613.4|42593.4|42605.2|42585.2|42614.3|42594.3|42605.2|42585.2|9
1626795790000|2021-07-20 15:43:10|42602.7|42582.7|42602.7|42582.7|42605.9|42585.9|42602.7|42582.7|9
1626795800000|2021-07-20 15:43:20|42604.3|42584.3|42605.9|42585.9|42605.9|42585.9|42602.7|42582.7|0
1626795810000|2021-07-20 15:43:30|42606.8|42586.8|42611.8|42591.8|42611.8|42591.8|42606.8|42586.8|6
1626795820000|2021-07-20 15:43:40|42613.4|42593.4|42614.3|42594.3|42616.8|42596.8|42613.4|42593.4|4
1626795830000|2021-07-20 15:43:50|42605.2|42585.2|42600.9|42580.9|42605.2|42585.2|42600.9|42580.9|10
1626795840000|2021-07-20 15:44:00|42599.3|42579.3|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|8
1626795850000|2021-07-20 15:44:10|||||||||3
1626795870000|2021-07-20 15:44:30|42603.4|42583.4|42603.4|42583.4|42604.3|42584.3|42601.8|42581.8|10
1626795880000|2021-07-20 15:44:40|42604.3|42584.3|42602.7|42582.7|42604.3|42584.3|42601.8|42581.8|2
1626795890000|2021-07-20 15:44:50|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|2
1626795900000|2021-07-20 15:45:00|42600.2|42580.2|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|12
1626795910000|2021-07-20 15:45:10|42605.2|42585.2|42606.8|42586.8|42606.8|42586.8|42602.7|42582.7|9
1626795920000|2021-07-20 15:45:20|42608.4|42588.4|42609.3|42589.3|42609.3|42589.3|42606.8|42586.8|4
1626795930000|2021-07-20 15:45:30|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|42606.8|42586.8|21
1626795940000|2021-07-20 15:45:40|42610.2|42590.2|42601.8|42581.8|42611.8|42591.8|42601.8|42581.8|6
1626795950000|2021-07-20 15:45:50|42606.8|42586.8|42614.3|42594.3|42616.8|42596.8|42606.8|42586.8|18
1626795960000|2021-07-20 15:46:00|42616.8|42596.8|42616.8|42596.8|42619.3|42599.3|42616.8|42596.8|6
1626795970000|2021-07-20 15:46:10|42615.2|42595.2|42619.3|42599.3|42621.8|42601.8|42614.3|42594.3|15
1626795980000|2021-07-20 15:46:20|42621.8|42601.8|42625.2|42605.2|42626.8|42606.8|42621.8|42601.8|9
1626795990000|2021-07-20 15:46:30|42624.3|42604.3|42631.8|42611.8|42631.8|42611.8|42624.3|42604.3|10
1626796000000|2021-07-20 15:46:40|42632.7|42612.7|42635.2|42615.2|42635.2|42615.2|42632.7|42612.7|11
1626796010000|2021-07-20 15:46:50|42642.4|42622.4|42635.2|42615.2|42642.4|42622.4|42635.2|42615.2|14
1626796020000|2021-07-20 15:47:00|42633.6|42613.6|42633.6|42613.6|42635.2|42615.2|42632.7|42612.7|3
1626796030000|2021-07-20 15:47:10|42632.7|42612.7|42631.8|42611.8|42632.7|42612.7|42630.2|42610.2|2
1626796040000|2021-07-20 15:47:20|42629.3|42609.3|42620.2|42600.2|42629.3|42609.3|42620.2|42600.2|13
1626796050000|2021-07-20 15:47:30|42617.7|42597.7|42615.2|42595.2|42619.3|42599.3|42615.2|42595.2|6
1626796060000|2021-07-20 15:47:40|42614.3|42594.3|42616.8|42596.8|42616.8|42596.8|42614.3|42594.3|12
1626796070000|2021-07-20 15:47:50|42619.9|42599.9|42619.3|42599.3|42621.8|42601.8|42619.3|42599.3|1
1626796080000|2021-07-20 15:48:00|||||||||1
1626796090000|2021-07-20 15:48:10|42616.8|42596.8|42616.8|42596.8|42619.3|42599.3|42616.8|42596.8|9
1626796100000|2021-07-20 15:48:20|42618.4|42598.4|42621.8|42601.8|42621.8|42601.8|42618.4|42598.4|5
1626796110000|2021-07-20 15:48:30|42619.3|42599.3|42625.9|42605.9|42625.9|42605.9|42619.3|42599.3|11
1626796120000|2021-07-20 15:48:40|42624.3|42604.3|42624.3|42604.3|42626.8|42606.8|42624.3|42604.3|7
1626796130000|2021-07-20 15:48:50|42621.1|42601.1|42617.7|42597.7|42621.1|42601.1|42617.7|42597.7|9
1626796140000|2021-07-20 15:49:00|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|11
1626796150000|2021-07-20 15:49:10|42618.4|42598.4|42616.8|42596.8|42622.7|42602.7|42616.8|42596.8|14
1626796160000|2021-07-20 15:49:20|42613.6|42593.6|42616.8|42596.8|42616.8|42596.8|42611.8|42591.8|15
1626796170000|2021-07-20 15:49:30|42613.4|42593.4|42624.3|42604.3|42625.9|42605.9|42613.4|42593.4|16
1626796180000|2021-07-20 15:49:40|42625.2|42605.2|42624.3|42604.3|42625.2|42605.2|42621.8|42601.8|12
1626796190000|2021-07-20 15:49:50|42622.7|42602.7|42617.7|42597.7|42622.7|42602.7|42617.7|42597.7|8
1626796200000|2021-07-20 15:50:00|42615.2|42595.2|42626.8|42606.8|42626.8|42606.8|42615.2|42595.2|11
1626796210000|2021-07-20 15:50:10|42628.4|42608.4|42634.3|42614.3|42634.3|42614.3|42628.4|42608.4|8
1626796220000|2021-07-20 15:50:20|42631.8|42611.8|42634.3|42614.3|42634.3|42614.3|42631.8|42611.8|4
1626796240000|2021-07-20 15:50:40|||||||||16
1626796250000|2021-07-20 15:50:50|42631.8|42611.8|42629.3|42609.3|42631.8|42611.8|42629.3|42609.3|5
1626796260000|2021-07-20 15:51:00|42627.7|42607.7|42621.8|42601.8|42627.7|42607.7|42621.8|42601.8|8
1626796270000|2021-07-20 15:51:10|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|0
1626796280000|2021-07-20 15:51:20|42626.8|42606.8|42629.3|42609.3|42629.3|42609.3|42624.3|42604.3|13
1626796290000|2021-07-20 15:51:30|42630.9|42610.9|42629.3|42609.3|42633.4|42613.4|42629.3|42609.3|7
1626796300000|2021-07-20 15:51:40|||||||||10
1626796310000|2021-07-20 15:51:50|42626.8|42606.8|42629.3|42609.3|42629.3|42609.3|42626.8|42606.8|5
1626796320000|2021-07-20 15:52:00|42626.1|42606.1|42621.8|42601.8|42626.1|42606.1|42621.8|42601.8|2
1626796330000|2021-07-20 15:52:10|42619.3|42599.3|42624.3|42604.3|42624.3|42604.3|42611.8|42591.8|47
1626796340000|2021-07-20 15:52:20|42625.9|42605.9|42626.8|42606.8|42626.8|42606.8|42625.9|42605.9|1
1626796360000|2021-07-20 15:52:40|42625.2|42605.2|42624.3|42604.3|42625.2|42605.2|42624.3|42604.3|1
1626796370000|2021-07-20 15:52:50|42621.8|42601.8|42621.8|42601.8|42624.3|42604.3|42619.3|42599.3|11
1626796380000|2021-07-20 15:53:00|42623.4|42603.4|42627.7|42607.7|42627.7|42607.7|42623.4|42603.4|8
1626796390000|2021-07-20 15:53:10|42629.3|42609.3|42632.7|42612.7|42634.3|42614.3|42629.3|42609.3|12
1626796400000|2021-07-20 15:53:20|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1626796410000|2021-07-20 15:53:30|42630.2|42610.2|42621.8|42601.8|42630.2|42610.2|42621.8|42601.8|3
1626796420000|2021-07-20 15:53:40|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|42623.4|42603.4|1
1626796430000|2021-07-20 15:53:50|42623.4|42603.4|42621.8|42601.8|42624.3|42604.3|42619.3|42599.3|4
1626796440000|2021-07-20 15:54:00|42623.4|42603.4|42631.8|42611.8|42631.8|42611.8|42623.4|42603.4|5
1626796450000|2021-07-20 15:54:10|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|0
1626796460000|2021-07-20 15:54:20|42630.9|42610.9|42634.3|42614.3|42634.3|42614.3|42630.8|42610.8|11
1626796470000|2021-07-20 15:54:30|42635.8|42615.8|42639.3|42619.3|42639.3|42619.3|42630.8|42610.8|11
1626796480000|2021-07-20 15:54:40|42640.8|42620.8|42644.3|42624.3|42644.3|42624.3|42639.9|42619.9|4
1626796490000|2021-07-20 15:54:50|42641.8|42621.8|42644.3|42624.3|42644.3|42624.3|42641.8|42621.8|1
1626796500000|2021-07-20 15:55:00|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|12
1626796510000|2021-07-20 15:55:10|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|42646.8|42626.8|7
1626796530000|2021-07-20 15:55:30|42651.8|42631.8|42649.3|42629.3|42651.8|42631.8|42649.3|42629.3|7
1626796540000|2021-07-20 15:55:40|42650.8|42630.8|42651.8|42631.8|42654.3|42634.3|42650.8|42630.8|2
1626796550000|2021-07-20 15:55:50|42653.3|42633.3|42651.8|42631.8|42653.3|42633.3|42651.8|42631.8|0
1626796560000|2021-07-20 15:56:00|42653.3|42633.3|42654.3|42634.3|42654.3|42634.3|42653.3|42633.3|1
1626796570000|2021-07-20 15:56:10|42656.8|42636.8|42654.3|42634.3|42656.8|42636.8|42654.3|42634.3|18
1626796590000|2021-07-20 15:56:30|42656.8|42636.8|42664.3|42644.3|42665.8|42645.8|42656.8|42636.8|23
1626796600000|2021-07-20 15:56:40|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|5
1626796610000|2021-07-20 15:56:50|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|42664.3|42644.3|2
1626796620000|2021-07-20 15:57:00|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|12
1626796630000|2021-07-20 15:57:10|||||||||11
1626796640000|2021-07-20 15:57:20|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42667.4|42647.4|14
1626796650000|2021-07-20 15:57:30|||||||||4
1626796660000|2021-07-20 15:57:40|42681.8|42661.8|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|20
1626796670000|2021-07-20 15:57:50|||||||||2
1626796680000|2021-07-20 15:58:00|||||||||4
1626796690000|2021-07-20 15:58:10|42684.3|42664.3|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|20
1626796700000|2021-07-20 15:58:20|||||||||7
1626796710000|2021-07-20 15:58:30|||||||||15
1626796720000|2021-07-20 15:58:40|42685.2|42665.2|42684.3|42664.3|42689.3|42669.3|42684.3|42664.3|12
1626796730000|2021-07-20 15:58:50|42688.3|42668.3|42684.3|42664.3|42689.3|42669.3|42684.3|42664.3|80
1626796740000|2021-07-20 15:59:00|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|4
1626796750000|2021-07-20 15:59:10|42684.3|42664.3|42685.8|42665.8|42685.8|42665.8|42684.3|42664.3|14
1626796760000|2021-07-20 15:59:20|42685.2|42665.2|42686.8|42666.8|42686.8|42666.8|42685.2|42665.2|11
1626796770000|2021-07-20 15:59:30|||||||||43
1626796780000|2021-07-20 15:59:40|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|42686.8|42666.8|18
1626796790000|2021-07-20 15:59:50|42686.8|42666.8|42686.8|42666.8|42687.7|42667.7|42686.8|42666.8|5
1626796800000|2021-07-20 16:00:00|42687.7|42667.7|42689.3|42669.3|42689.3|42669.3|42686.8|42666.8|54
1626796810000|2021-07-20 16:00:10|42685.8|42665.8|42688.3|42668.3|42689.3|42669.3|42685.8|42665.8|18
1626796820000|2021-07-20 16:00:20|42687.4|42667.4|42687.4|42667.4|42688.3|42668.3|42686.8|42666.8|31
1626796830000|2021-07-20 16:00:30|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|42687.4|42667.4|2
1626796840000|2021-07-20 16:00:40|||||||||6
1626796850000|2021-07-20 16:00:50|42682.4|42662.4|42664.3|42644.3|42682.4|42662.4|42662.7|42642.7|21
1626796860000|2021-07-20 16:01:00|42660.2|42640.2|42654.3|42634.3|42660.2|42640.2|42654.3|42634.3|12
1626796870000|2021-07-20 16:01:10|42656.8|42636.8|42659.3|42639.3|42659.3|42639.3|42656.8|42636.8|11
1626796890000|2021-07-20 16:01:30|42660.8|42640.8|42668.3|42648.3|42668.3|42648.3|42660.8|42640.8|7
1626796900000|2021-07-20 16:01:40|42671.5|42651.5|42671.8|42651.8|42673.3|42653.3|42670.8|42650.8|8
1626796910000|2021-07-20 16:01:50|42673.3|42653.3|42674.3|42654.3|42674.3|42654.3|42673.3|42653.3|2
1626796920000|2021-07-20 16:02:00|42676.8|42656.8|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|11
1626796930000|2021-07-20 16:02:10|42672.7|42652.7|42674.3|42654.3|42674.3|42654.3|42672.7|42652.7|8
1626796940000|2021-07-20 16:02:20|42670.8|42650.8|42668.3|42648.3|42670.8|42650.8|42668.3|42648.3|7
1626796950000|2021-07-20 16:02:30|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|1
1626796980000|2021-07-20 16:03:00|42667.7|42647.7|42669.3|42649.3|42669.3|42649.3|42667.7|42647.7|11
1626796990000|2021-07-20 16:03:10|42670.8|42650.8|42671.8|42651.8|42671.8|42651.8|42670.8|42650.8|1
1626797000000|2021-07-20 16:03:20|||||||||1
1626797010000|2021-07-20 16:03:30|42676.8|42656.8|42675.8|42655.8|42676.8|42656.8|42675.8|42655.8|6
1626797020000|2021-07-20 16:03:40|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|1
1626797030000|2021-07-20 16:03:50|42672.7|42652.7|42671.1|42651.1|42672.7|42652.7|42671.1|42651.1|8
1626797040000|2021-07-20 16:04:00|42672.7|42652.7|42671.1|42651.1|42672.7|42652.7|42671.1|42651.1|3
1626797050000|2021-07-20 16:04:10|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|2
1626797060000|2021-07-20 16:04:20|42673.3|42653.3|42669.3|42649.3|42673.3|42653.3|42669.3|42649.3|8
1626797070000|2021-07-20 16:04:30|||||||||8
1626797080000|2021-07-20 16:04:40|42668.3|42648.3|42659.3|42639.3|42668.3|42648.3|42659.3|42639.3|26
1626797090000|2021-07-20 16:04:50|||||||||1
1626797100000|2021-07-20 16:05:00|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|11
1626797120000|2021-07-20 16:05:20|42654.5|42634.5|42655.2|42635.2|42655.2|42635.2|42654.5|42634.5|4
1626797130000|2021-07-20 16:05:30|42654.3|42634.3|42650.2|42630.2|42654.3|42634.3|42650.2|42630.2|8
1626797140000|2021-07-20 16:05:40|42648.6|42628.6|42640.2|42620.2|42648.6|42628.6|42640.2|42620.2|5
1626797150000|2021-07-20 16:05:50|42637|42617|42637|42617|42637|42617|42637|42617|6
1626797160000|2021-07-20 16:06:00|42626.1|42606.1|42615.2|42595.2|42626.1|42606.1|42615.2|42595.2|28
1626797170000|2021-07-20 16:06:10|42612.7|42592.7|42627.7|42607.7|42627.7|42607.7|42612.7|42592.7|20
1626797180000|2021-07-20 16:06:20|||||||||1
1626797190000|2021-07-20 16:06:30|42629.3|42609.3|42615.2|42595.2|42629.3|42609.3|42615.2|42595.2|24
1626797200000|2021-07-20 16:06:40|42614.3|42594.3|42610.8|42590.8|42614.3|42594.3|42610.8|42590.8|4
1626797220000|2021-07-20 16:07:00|||||||||6
1626797230000|2021-07-20 16:07:10|||||||||1
1626797240000|2021-07-20 16:07:20|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|42609.3|42589.3|8
1626797250000|2021-07-20 16:07:30|42607.7|42587.7|42606.1|42586.1|42607.7|42587.7|42606.1|42586.1|9
1626797260000|2021-07-20 16:07:40|42604.5|42584.5|42604.3|42584.3|42604.5|42584.5|42601.1|42581.1|7
1626797270000|2021-07-20 16:07:50|||||||||5
1626797280000|2021-07-20 16:08:00|42608.3|42588.3|42614.3|42594.3|42614.3|42594.3|42608.3|42588.3|10
1626797290000|2021-07-20 16:08:10|42615.2|42595.2|42616.8|42596.8|42616.8|42596.8|42614.3|42594.3|8
1626797300000|2021-07-20 16:08:20|42618.3|42598.3|42619.3|42599.3|42619.3|42599.3|42618.3|42598.3|1
1626797310000|2021-07-20 16:08:30|42623.3|42603.3|42634.3|42614.3|42634.3|42614.3|42623.3|42603.3|18
1626797320000|2021-07-20 16:08:40|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|10
1626797330000|2021-07-20 16:08:50|42640.8|42620.8|42638.3|42618.3|42640.8|42620.8|42638.3|42618.3|3
1626797340000|2021-07-20 16:09:00|42640.8|42620.8|42637.7|42617.7|42642.4|42622.4|42637.7|42617.7|11
1626797350000|2021-07-20 16:09:10|||||||||2
1626797360000|2021-07-20 16:09:20|42634.3|42614.3|42619.3|42599.3|42634.3|42614.3|42619.3|42599.3|14
1626797370000|2021-07-20 16:09:30|42620.8|42600.8|42624.3|42604.3|42625.8|42605.8|42620.8|42600.8|5
1626797380000|2021-07-20 16:09:40|42622.7|42602.7|42622.7|42602.7|42622.7|42602.7|42622.7|42602.7|1
1626797390000|2021-07-20 16:09:50|42621.1|42601.1|42620.2|42600.2|42621.1|42601.1|42620.2|42600.2|1
1626797400000|2021-07-20 16:10:00|42621.8|42601.8|42626.8|42606.8|42626.8|42606.8|42621.8|42601.8|3
1626797410000|2021-07-20 16:10:10|42625.2|42605.2|42625.2|42605.2|42627.7|42607.7|42625.2|42605.2|1
1626797420000|2021-07-20 16:10:20|42627.7|42607.7|42627.7|42607.7|42627.7|42607.7|42625.2|42605.2|2
1626797430000|2021-07-20 16:10:30|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|7
1626797440000|2021-07-20 16:10:40|||||||||4
1626797450000|2021-07-20 16:10:50|42622.7|42602.7|42616.8|42596.8|42622.7|42602.7|42615.2|42595.2|14
1626797460000|2021-07-20 16:11:00|42617.7|42597.7|42617.7|42597.7|42617.7|42597.7|42615.2|42595.2|5
1626797470000|2021-07-20 16:11:10|42620.2|42600.2|42619.3|42599.3|42620.2|42600.2|42619.3|42599.3|4
1626797480000|2021-07-20 16:11:20|42618.3|42598.3|42616.8|42596.8|42618.3|42598.3|42616.8|42596.8|4
1626797490000|2021-07-20 16:11:30|42615.2|42595.2|42610.8|42590.8|42615.2|42595.2|42610.8|42590.8|8
1626797500000|2021-07-20 16:11:40|42609.9|42589.9|42604.3|42584.3|42609.9|42589.9|42604.3|42584.3|2
1626797510000|2021-07-20 16:11:50|42602.7|42582.7|42599.3|42579.3|42602.7|42582.7|42599.3|42579.3|4
1626797520000|2021-07-20 16:12:00|42597.7|42577.7|42599.3|42579.3|42599.3|42579.3|42597.7|42577.7|8
1626797530000|2021-07-20 16:12:10|42597.7|42577.7|42594.3|42574.3|42599.3|42579.3|42594.3|42574.3|3
1626797540000|2021-07-20 16:12:20|42591.8|42571.8|42592.7|42572.7|42594.3|42574.3|42591.8|42571.8|13
1626797550000|2021-07-20 16:12:30|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42592.7|42572.7|0
1626797560000|2021-07-20 16:12:40|||||||||1
1626797570000|2021-07-20 16:12:50|42593.3|42573.3|42619.3|42599.3|42624.3|42604.3|42593.3|42573.3|47
1626797580000|2021-07-20 16:13:00|||||||||8
1626797590000|2021-07-20 16:13:10|42614.3|42594.3|42611.8|42591.8|42614.3|42594.3|42609.3|42589.3|49
1626797600000|2021-07-20 16:13:20|42613.3|42593.3|42614.3|42594.3|42614.3|42594.3|42611.1|42591.1|1
1626797610000|2021-07-20 16:13:30|42612.7|42592.7|42612.7|42592.7|42614.3|42594.3|42612.7|42592.7|8
1626797620000|2021-07-20 16:13:40|42614.3|42594.3|42612.7|42592.7|42614.3|42594.3|42612.7|42592.7|0
1626797630000|2021-07-20 16:13:50|42611.8|42591.8|42610.2|42590.2|42612.7|42592.7|42610.2|42590.2|0
1626797640000|2021-07-20 16:14:00|42611.1|42591.1|42610.2|42590.2|42612.7|42592.7|42610.2|42590.2|5
1626797670000|2021-07-20 16:14:30|42612.7|42592.7|42612.7|42592.7|42612.7|42592.7|42612.7|42592.7|8
1626797680000|2021-07-20 16:14:40|42614.3|42594.3|42612.7|42592.7|42614.3|42594.3|42612.7|42592.7|2
1626797690000|2021-07-20 16:14:50|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42612.7|42592.7|5
1626797700000|2021-07-20 16:15:00|42617.4|42597.4|42611.8|42591.8|42620.8|42600.8|42611.8|42591.8|25
1626797710000|2021-07-20 16:15:10|42609.3|42589.3|42608.3|42588.3|42609.3|42589.3|42608.3|42588.3|13
1626797720000|2021-07-20 16:15:20|42607.4|42587.4|42605.8|42585.8|42607.4|42587.4|42604.3|42584.3|7
1626797730000|2021-07-20 16:15:30|||||||||2
1626797740000|2021-07-20 16:15:40|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|0
1626797760000|2021-07-20 16:16:00|42602.7|42582.7|42604.3|42584.3|42605.8|42585.8|42602.7|42582.7|9
1626797780000|2021-07-20 16:16:20|||||||||2
1626797790000|2021-07-20 16:16:30|||||||||1
1626797800000|2021-07-20 16:16:40|42602.7|42582.7|42604.3|42584.3|42604.3|42584.3|42602.7|42582.7|13
1626797810000|2021-07-20 16:16:50|42602.7|42582.7|42604.3|42584.3|42604.3|42584.3|42602.7|42582.7|1
1626797820000|2021-07-20 16:17:00|42602.7|42582.7|42604.3|42584.3|42604.3|42584.3|42602.7|42582.7|2
1626797830000|2021-07-20 16:17:10|||||||||1
1626797840000|2021-07-20 16:17:20|42605.2|42585.2|42604.3|42584.3|42605.2|42585.2|42604.3|42584.3|2
1626797850000|2021-07-20 16:17:30|42603.3|42583.3|42604.3|42584.3|42604.3|42584.3|42603.3|42583.3|6
1626797860000|2021-07-20 16:17:40|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|3
1626797870000|2021-07-20 16:17:50|42604.3|42584.3|42608.3|42588.3|42608.3|42588.3|42604.3|42584.3|10
1626797880000|2021-07-20 16:18:00|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|4
1626797890000|2021-07-20 16:18:10|42608.3|42588.3|42606.8|42586.8|42608.3|42588.3|42605.2|42585.2|1
1626797900000|2021-07-20 16:18:20|42609.3|42589.3|42610.8|42590.8|42610.8|42590.8|42609.3|42589.3|4
1626797910000|2021-07-20 16:18:30|42609.3|42589.3|42610.8|42590.8|42610.8|42590.8|42609.3|42589.3|6
1626797920000|2021-07-20 16:18:40|42609.3|42589.3|42612.4|42592.4|42612.4|42592.4|42609.3|42589.3|11
1626797930000|2021-07-20 16:18:50|42620.8|42600.8|42619.3|42599.3|42624.3|42604.3|42619.3|42599.3|34
1626797940000|2021-07-20 16:19:00|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|42620.8|42600.8|4
1626797950000|2021-07-20 16:19:10|42620.2|42600.2|42619.3|42599.3|42620.2|42600.2|42619.3|42599.3|2
1626797980000|2021-07-20 16:19:40|42621.8|42601.8|42616.8|42596.8|42621.8|42601.8|42616.8|42596.8|15
1626798000000|2021-07-20 16:20:00|42615.2|42595.2|42610.2|42590.2|42615.2|42595.2|42610.2|42590.2|25
1626798010000|2021-07-20 16:20:10|||||||||2
1626798020000|2021-07-20 16:20:20|42610.8|42590.8|42613.3|42593.3|42613.3|42593.3|42610.8|42590.8|15
1626798030000|2021-07-20 16:20:30|42614.3|42594.3|42613.3|42593.3|42614.3|42594.3|42611.8|42591.8|8
1626798040000|2021-07-20 16:20:40|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|2
1626798050000|2021-07-20 16:20:50|42615.2|42595.2|42620.8|42600.8|42620.8|42600.8|42615.2|42595.2|9
1626798060000|2021-07-20 16:21:00|42622.4|42602.4|42624.3|42604.3|42624.3|42604.3|42622.4|42602.4|4
1626798070000|2021-07-20 16:21:10|42629.3|42609.3|42626.8|42606.8|42629.3|42609.3|42624.3|42604.3|2
1626798080000|2021-07-20 16:21:20|42625.8|42605.8|42624.3|42604.3|42625.8|42605.8|42624.3|42604.3|0
1626798090000|2021-07-20 16:21:30|||||||||4
1626798120000|2021-07-20 16:22:00|42625.8|42605.8|42626.8|42606.8|42626.8|42606.8|42625.8|42605.8|5
1626798130000|2021-07-20 16:22:10|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|0
1626798140000|2021-07-20 16:22:20|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|1
1626798150000|2021-07-20 16:22:30|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|0
1626798160000|2021-07-20 16:22:40|||||||||1
1626798170000|2021-07-20 16:22:50|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|1
1626798180000|2021-07-20 16:23:00|42628.3|42608.3|42629.3|42609.3|42629.3|42609.3|42628.3|42608.3|9
1626798190000|2021-07-20 16:23:10|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42633.3|42613.3|16
1626798210000|2021-07-20 16:23:30|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|4
1626798220000|2021-07-20 16:23:40|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|2
1626798230000|2021-07-20 16:23:50|42632.7|42612.7|42632.7|42612.7|42634.3|42614.3|42632.7|42612.7|6
1626798240000|2021-07-20 16:24:00|42631.8|42611.8|42630.8|42610.8|42631.8|42611.8|42630.8|42610.8|1
1626798250000|2021-07-20 16:24:10|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|9
1626798260000|2021-07-20 16:24:20|42625.8|42605.8|42623.3|42603.3|42625.8|42605.8|42623.3|42603.3|2
1626798280000|2021-07-20 16:24:40|42621.8|42601.8|42620.8|42600.8|42621.8|42601.8|42620.8|42600.8|1
1626798290000|2021-07-20 16:24:50|42622.4|42602.4|42623.3|42603.3|42623.3|42603.3|42622.4|42602.4|4
1626798300000|2021-07-20 16:25:00|42624.3|42604.3|42624.3|42604.3|42625.8|42605.8|42623.3|42603.3|9
1626798310000|2021-07-20 16:25:10|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|2
1626798320000|2021-07-20 16:25:20|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|42624.3|42604.3|0
1626798330000|2021-07-20 16:25:30|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|3
1626798350000|2021-07-20 16:25:50|42624.3|42604.3|42620.8|42600.8|42624.3|42604.3|42620.8|42600.8|5
1626798360000|2021-07-20 16:26:00|42622.4|42602.4|42620.8|42600.8|42622.4|42602.4|42620.8|42600.8|0
1626798370000|2021-07-20 16:26:10|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42620.8|42600.8|2
1626798380000|2021-07-20 16:26:20|42621.8|42601.8|42620.8|42600.8|42621.8|42601.8|42619.3|42599.3|8
1626798390000|2021-07-20 16:26:30|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|3
1626798400000|2021-07-20 16:26:40|42624.3|42604.3|42624.3|42604.3|42626.8|42606.8|42624.3|42604.3|14
1626798410000|2021-07-20 16:26:50|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|6
1626798420000|2021-07-20 16:27:00|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|10
1626798440000|2021-07-20 16:27:20|42628.3|42608.3|42629.9|42609.9|42629.9|42609.9|42628.3|42608.3|5
1626798450000|2021-07-20 16:27:30|42628.3|42608.3|42629.9|42609.9|42629.9|42609.9|42628.3|42608.3|0
1626798460000|2021-07-20 16:27:40|42631.5|42611.5|42628.3|42608.3|42632.4|42612.4|42628.3|42608.3|2
1626798470000|2021-07-20 16:27:50|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|1
1626798480000|2021-07-20 16:28:00|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|5
1626798490000|2021-07-20 16:28:10|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|0
1626798520000|2021-07-20 16:28:40|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42626.8|42606.8|5
1626798530000|2021-07-20 16:28:50|42626.8|42606.8|42625.2|42605.2|42626.8|42606.8|42625.2|42605.2|4
1626798540000|2021-07-20 16:29:00|42626.8|42606.8|42626.8|42606.8|42628.3|42608.3|42626.8|42606.8|6
1626798550000|2021-07-20 16:29:10|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|3
1626798560000|2021-07-20 16:29:20|42630.8|42610.8|42629.3|42609.3|42634.3|42614.3|42629.3|42609.3|16
1626798570000|2021-07-20 16:29:30|42632.4|42612.4|42633.3|42613.3|42633.3|42613.3|42632.4|42612.4|5
1626798590000|2021-07-20 16:29:50|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|3
1626798600000|2021-07-20 16:30:00|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42631.8|42611.8|3
1626798610000|2021-07-20 16:30:10|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|3
1626798620000|2021-07-20 16:30:20|42625.2|42605.2|42615.2|42595.2|42625.2|42605.2|42615.2|42595.2|20
1626798630000|2021-07-20 16:30:30|42616.8|42596.8|42617.7|42597.7|42617.7|42597.7|42616.8|42596.8|10
1626798640000|2021-07-20 16:30:40|||||||||1
1626798650000|2021-07-20 16:30:50|42616.1|42596.1|42615.8|42595.8|42616.1|42596.1|42614.3|42594.3|9
1626798660000|2021-07-20 16:31:00|42617.4|42597.4|42618.3|42598.3|42618.3|42598.3|42617.4|42597.4|0
1626798670000|2021-07-20 16:31:10|||||||||1
1626798680000|2021-07-20 16:31:20|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|0
1626798690000|2021-07-20 16:31:30|||||||||2
1626798720000|2021-07-20 16:32:00|42620.8|42600.8|42628.3|42608.3|42628.3|42608.3|42620.8|42600.8|21
1626798740000|2021-07-20 16:32:20|42629.9|42609.9|42633.3|42613.3|42633.3|42613.3|42629.3|42609.3|6
1626798750000|2021-07-20 16:32:30|42634.9|42614.9|42638.3|42618.3|42638.3|42618.3|42634.9|42614.9|8
1626798760000|2021-07-20 16:32:40|42629.3|42609.3|42624.3|42604.3|42629.3|42609.3|42624.3|42604.3|14
1626798770000|2021-07-20 16:32:50|42626.8|42606.8|42629.3|42609.3|42629.3|42609.3|42626.8|42606.8|12
1626798780000|2021-07-20 16:33:00|42630.8|42610.8|42629.3|42609.3|42630.8|42610.8|42629.3|42609.3|7
1626798800000|2021-07-20 16:33:20|42630.8|42610.8|42625.2|42605.2|42630.8|42610.8|42625.2|42605.2|5
1626798810000|2021-07-20 16:33:30|42626.8|42606.8|42629.3|42609.3|42629.3|42609.3|42626.8|42606.8|4
1626798820000|2021-07-20 16:33:40|||||||||1
1626798840000|2021-07-20 16:34:00|42631.8|42611.8|42630.8|42610.8|42631.8|42611.8|42629.3|42609.3|5
1626798850000|2021-07-20 16:34:10|42629.3|42609.3|42629.3|42609.3|42630.8|42610.8|42629.3|42609.3|0
1626798860000|2021-07-20 16:34:20|42626.8|42606.8|42628.3|42608.3|42628.3|42608.3|42626.8|42606.8|3
1626798870000|2021-07-20 16:34:30|||||||||1
1626798880000|2021-07-20 16:34:40|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|0
1626798890000|2021-07-20 16:34:50|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|42628.3|42608.3|5
1626798900000|2021-07-20 16:35:00|42629.3|42609.3|42634.9|42614.9|42634.9|42614.9|42629.3|42609.3|14
1626798910000|2021-07-20 16:35:10|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|4
1626798930000|2021-07-20 16:35:30|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1626798940000|2021-07-20 16:35:40|42630.2|42610.2|42630.8|42610.8|42631.8|42611.8|42630.2|42610.2|10
1626798950000|2021-07-20 16:35:50|42631.8|42611.8|42638.3|42618.3|42638.3|42618.3|42631.8|42611.8|3
1626798960000|2021-07-20 16:36:00|||||||||6
1626798970000|2021-07-20 16:36:10|42639.9|42619.9|42638.3|42618.3|42639.9|42619.9|42638.3|42618.3|1
1626798990000|2021-07-20 16:36:30|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|2
1626799000000|2021-07-20 16:36:40|||||||||2
1626799010000|2021-07-20 16:36:50|42638.3|42618.3|42638.3|42618.3|42639.3|42619.3|42638.3|42618.3|3
1626799020000|2021-07-20 16:37:00|42636.8|42616.8|42640.2|42620.2|42640.2|42620.2|42636.8|42616.8|3
1626799030000|2021-07-20 16:37:10|42639.3|42619.3|42641.8|42621.8|42641.8|42621.8|42639.3|42619.3|4
1626799040000|2021-07-20 16:37:20|||||||||15
1626799050000|2021-07-20 16:37:30|42643.3|42623.3|42644.3|42624.3|42644.3|42624.3|42643.3|42623.3|2
1626799060000|2021-07-20 16:37:40|42645.8|42625.8|42619.3|42599.3|42645.8|42625.8|42615.8|42595.8|30
1626799070000|2021-07-20 16:37:50|42620.8|42600.8|42619.3|42599.3|42620.8|42600.8|42619.3|42599.3|1
1626799080000|2021-07-20 16:38:00|42621.8|42601.8|42621.8|42601.8|42624.3|42604.3|42621.8|42601.8|9
1626799090000|2021-07-20 16:38:10|42619.3|42599.3|42620.2|42600.2|42620.2|42600.2|42619.3|42599.3|2
1626799100000|2021-07-20 16:38:20|42617.7|42597.7|42615.2|42595.2|42617.7|42597.7|42615.2|42595.2|0
1626799110000|2021-07-20 16:38:30|||||||||1
1626799120000|2021-07-20 16:38:40|||||||||1
1626799130000|2021-07-20 16:38:50|42617.7|42597.7|42616.1|42596.1|42619.3|42599.3|42616.1|42596.1|1
1626799140000|2021-07-20 16:39:00|42615.2|42595.2|42617.7|42597.7|42617.7|42597.7|42615.2|42595.2|9
1626799150000|2021-07-20 16:39:10|42616.1|42596.1|42615.2|42595.2|42616.1|42596.1|42615.2|42595.2|0
1626799160000|2021-07-20 16:39:20|||||||||2
1626799170000|2021-07-20 16:39:30|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|5
1626799180000|2021-07-20 16:39:40|42615.8|42595.8|42617.7|42597.7|42617.7|42597.7|42615.2|42595.2|2
1626799190000|2021-07-20 16:39:50|42615.2|42595.2|42617.7|42597.7|42617.7|42597.7|42615.2|42595.2|2
1626799200000|2021-07-20 16:40:00|42615.2|42595.2|42614.3|42594.3|42617.7|42597.7|42614.3|42594.3|6
1626799210000|2021-07-20 16:40:10|42612.7|42592.7|42615.8|42595.8|42615.8|42595.8|42610.2|42590.2|27
1626799220000|2021-07-20 16:40:20|42616.8|42596.8|42618.3|42598.3|42618.3|42598.3|42616.8|42596.8|4
1626799250000|2021-07-20 16:40:50|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|8
1626799260000|2021-07-20 16:41:00|42618.3|42598.3|42618.3|42598.3|42618.3|42598.3|42618.3|42598.3|1
1626799270000|2021-07-20 16:41:10|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|6
1626799280000|2021-07-20 16:41:20|42620.2|42600.2|42618.3|42598.3|42621.1|42601.1|42616.8|42596.8|8
1626799290000|2021-07-20 16:41:30|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42617.7|42597.7|0
1626799310000|2021-07-20 16:41:50|42617.7|42597.7|42616.8|42596.8|42617.7|42597.7|42616.8|42596.8|0
1626799320000|2021-07-20 16:42:00|42617.7|42597.7|42617.7|42597.7|42619.3|42599.3|42617.7|42597.7|3
1626799330000|2021-07-20 16:42:10|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|42616.8|42596.8|3
1626799340000|2021-07-20 16:42:20|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|1
1626799360000|2021-07-20 16:42:40|42620.2|42600.2|42620.2|42600.2|42620.2|42600.2|42620.2|42600.2|3
1626799370000|2021-07-20 16:42:50|42619.3|42599.3|42620.2|42600.2|42620.2|42600.2|42619.3|42599.3|1
1626799380000|2021-07-20 16:43:00|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|0
1626799400000|2021-07-20 16:43:20|||||||||1
1626799420000|2021-07-20 16:43:40|||||||||2
1626799430000|2021-07-20 16:43:50|42620.8|42600.8|42619.3|42599.3|42620.8|42600.8|42619.3|42599.3|3
1626799450000|2021-07-20 16:44:10|42620.2|42600.2|42619.3|42599.3|42620.2|42600.2|42619.3|42599.3|16
1626799460000|2021-07-20 16:44:20|42618.3|42598.3|42610.2|42590.2|42619.3|42599.3|42610.2|42590.2|13
1626799470000|2021-07-20 16:44:30|42612.7|42592.7|42614.3|42594.3|42614.3|42594.3|42612.7|42592.7|3
1626799480000|2021-07-20 16:44:40|42612.7|42592.7|42610.2|42590.2|42612.7|42592.7|42610.2|42590.2|0
1626799490000|2021-07-20 16:44:50|42612.7|42592.7|42604.3|42584.3|42612.7|42592.7|42600.2|42580.2|30
1626799500000|2021-07-20 16:45:00|42605.8|42585.8|42609.3|42589.3|42609.3|42589.3|42605.8|42585.8|7
1626799510000|2021-07-20 16:45:10|42612.4|42592.4|42614.3|42594.3|42614.3|42594.3|42612.4|42592.4|4
1626799520000|2021-07-20 16:45:20|42615.8|42595.8|42615.8|42595.8|42617.4|42597.4|42615.8|42595.8|2
1626799530000|2021-07-20 16:45:30|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|1
1626799540000|2021-07-20 16:45:40|42618.3|42598.3|42623.3|42603.3|42623.3|42603.3|42618.3|42598.3|7
1626799550000|2021-07-20 16:45:50|42622.4|42602.4|42623.3|42603.3|42623.3|42603.3|42622.4|42602.4|6
1626799560000|2021-07-20 16:46:00|42622.4|42602.4|42619.3|42599.3|42623.3|42603.3|42619.3|42599.3|17
1626799580000|2021-07-20 16:46:20|||||||||1
1626799610000|2021-07-20 16:46:50|42617.7|42597.7|42617.7|42597.7|42617.7|42597.7|42617.7|42597.7|3
1626799620000|2021-07-20 16:47:00|42615.2|42595.2|42615.2|42595.2|42615.2|42595.2|42615.2|42595.2|1
1626799630000|2021-07-20 16:47:10|||||||||3
1626799650000|2021-07-20 16:47:30|||||||||1
1626799670000|2021-07-20 16:47:50|42617.7|42597.7|42619.3|42599.3|42619.3|42599.3|42617.7|42597.7|5
1626799680000|2021-07-20 16:48:00|42617.7|42597.7|42615.2|42595.2|42619.3|42599.3|42615.2|42595.2|12
1626799690000|2021-07-20 16:48:10|42613.6|42593.6|42615.2|42595.2|42615.2|42595.2|42613.6|42593.6|3
1626799700000|2021-07-20 16:48:20|42614.3|42594.3|42615.2|42595.2|42615.2|42595.2|42614.3|42594.3|2
1626799720000|2021-07-20 16:48:40|42616.8|42596.8|42619.3|42599.3|42619.3|42599.3|42616.8|42596.8|4
1626799730000|2021-07-20 16:48:50|42620.8|42600.8|42619.3|42599.3|42620.8|42600.8|42619.3|42599.3|2
1626799740000|2021-07-20 16:49:00|42620.8|42600.8|42621.8|42601.8|42621.8|42601.8|42620.8|42600.8|1
1626799750000|2021-07-20 16:49:10|42620.2|42600.2|42624.3|42604.3|42624.3|42604.3|42619.3|42599.3|2
1626799760000|2021-07-20 16:49:20|||||||||1
1626799790000|2021-07-20 16:49:50|||||||||1
1626799800000|2021-07-20 16:50:00|||||||||1
1626799810000|2021-07-20 16:50:10|||||||||2
1626799820000|2021-07-20 16:50:20|||||||||26
1626799830000|2021-07-20 16:50:30|||||||||4
1626799850000|2021-07-20 16:50:50|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|42619.3|42599.3|26
1626799860000|2021-07-20 16:51:00|42616.8|42596.8|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|6
1626799870000|2021-07-20 16:51:10|42615.8|42595.8|42619.3|42599.3|42619.3|42599.3|42615.8|42595.8|11
1626799880000|2021-07-20 16:51:20|||||||||3
1626799890000|2021-07-20 16:51:30|42620.8|42600.8|42619.3|42599.3|42620.8|42600.8|42619.3|42599.3|12
1626799910000|2021-07-20 16:51:50|42620.8|42600.8|42620.8|42600.8|42622.4|42602.4|42620.8|42600.8|6
1626799920000|2021-07-20 16:52:00|42622.4|42602.4|42623.3|42603.3|42623.3|42603.3|42622.4|42602.4|1
1626799930000|2021-07-20 16:52:10|42622.4|42602.4|42623.3|42603.3|42623.3|42603.3|42622.4|42602.4|12
1626799940000|2021-07-20 16:52:20|||||||||18
1626799950000|2021-07-20 16:52:30|42629.3|42609.3|42636.8|42616.8|42639.3|42619.3|42629.3|42609.3|44
1626799960000|2021-07-20 16:52:40|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|10
1626799970000|2021-07-20 16:52:50|42637.7|42617.7|42635.2|42615.2|42637.7|42617.7|42635.2|42615.2|5
1626799980000|2021-07-20 16:53:00|42636.8|42616.8|42634.3|42614.3|42636.8|42616.8|42634.3|42614.3|1
1626799990000|2021-07-20 16:53:10|42631.8|42611.8|42628.6|42608.6|42631.8|42611.8|42628.6|42608.6|5
1626800000000|2021-07-20 16:53:20|42630.2|42610.2|42627.7|42607.7|42630.2|42610.2|42627.7|42607.7|3
1626800010000|2021-07-20 16:53:30|42629.3|42609.3|42634.3|42614.3|42634.3|42614.3|42629.3|42609.3|7
1626800020000|2021-07-20 16:53:40|42633.3|42613.3|42634.9|42614.9|42634.9|42614.9|42633.3|42613.3|1
1626800030000|2021-07-20 16:53:50|42637.4|42617.4|42639.3|42619.3|42639.3|42619.3|42637.4|42617.4|3
1626800040000|2021-07-20 16:54:00|42640.8|42620.8|42640.2|42620.2|42641.8|42621.8|42639.3|42619.3|4
1626800050000|2021-07-20 16:54:10|42639.3|42619.3|42642.7|42622.7|42642.7|42622.7|42639.3|42619.3|6
1626800060000|2021-07-20 16:54:20|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|9
1626800070000|2021-07-20 16:54:30|42639.3|42619.3|42643.3|42623.3|42643.3|42623.3|42639.3|42619.3|3
1626800090000|2021-07-20 16:54:50|42641.8|42621.8|42643.3|42623.3|42643.3|42623.3|42641.8|42621.8|7
1626800100000|2021-07-20 16:55:00|42644.3|42624.3|42639.3|42619.3|42644.3|42624.3|42639.3|42619.3|9
1626800110000|2021-07-20 16:55:10|||||||||5
1626800120000|2021-07-20 16:55:20|42637.7|42617.7|42637.7|42617.7|42637.7|42617.7|42637.7|42617.7|9
1626800130000|2021-07-20 16:55:30|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|2
1626800140000|2021-07-20 16:55:40|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|8
1626800150000|2021-07-20 16:55:50|42636.7|42616.7|42639.2|42619.2|42639.2|42619.2|42636.7|42616.7|4
1626800160000|2021-07-20 16:56:00|||||||||7
1626800170000|2021-07-20 16:56:10|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|7
1626800180000|2021-07-20 16:56:20|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|4
1626800190000|2021-07-20 16:56:30|42640.2|42620.2|42644.2|42624.2|42644.2|42624.2|42640.2|42620.2|10
1626800200000|2021-07-20 16:56:40|||||||||3
1626800210000|2021-07-20 16:56:50|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|12
1626800220000|2021-07-20 16:57:00|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|9
1626800230000|2021-07-20 16:57:10|42642.7|42622.7|42648.3|42628.3|42648.3|42628.3|42641.7|42621.7|12
1626800240000|2021-07-20 16:57:20|42649.2|42629.2|42648.3|42628.3|42650.8|42630.8|42648.3|42628.3|3
1626800250000|2021-07-20 16:57:30|||||||||11
1626800260000|2021-07-20 16:57:40|42646.7|42626.7|42646.7|42626.7|42646.7|42626.7|42646.7|42626.7|11
1626800280000|2021-07-20 16:58:00|42648.3|42628.3|42650.8|42630.8|42650.8|42630.8|42646.7|42626.7|22
1626800290000|2021-07-20 16:58:10|42649.2|42629.2|42649.2|42629.2|42650.8|42630.8|42649.2|42629.2|13
1626800300000|2021-07-20 16:58:20|42650.8|42630.8|42653.3|42633.3|42653.3|42633.3|42649.2|42629.2|11
1626800310000|2021-07-20 16:58:30|42654.2|42634.2|42658.3|42638.3|42658.3|42638.3|42654.2|42634.2|21
1626800320000|2021-07-20 16:58:40|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|42659.2|42639.2|10
1626800330000|2021-07-20 16:58:50|42657.4|42637.4|42644.2|42624.2|42657.4|42637.4|42644.2|42624.2|31
1626800340000|2021-07-20 16:59:00|42640.2|42620.2|42620.2|42600.2|42644.2|42624.2|42620.2|42600.2|127
1626800350000|2021-07-20 16:59:10|42619.2|42599.2|42628.3|42608.3|42628.3|42608.3|42619.2|42599.2|122
1626800360000|2021-07-20 16:59:20|42626.7|42606.7|42615.8|42595.8|42628.3|42608.3|42613.3|42593.3|70
1626800370000|2021-07-20 16:59:30|42617.4|42597.4|42639.9|42619.9|42639.9|42619.9|42617.4|42597.4|114
1626800380000|2021-07-20 16:59:40|42637.4|42617.4|42645.8|42625.8|42649|42629|42637.4|42617.4|104
1626800390000|2021-07-20 16:59:50|42642.4|42622.4|42644.9|42624.9|42647.4|42627.4|42636.5|42616.5|186
1626800400000|2021-07-20 17:00:00|42643.3|42623.3|42635.8|42615.8|42644.9|42624.9|42635.8|42615.8|23
1626800410000|2021-07-20 17:00:10|42634.2|42614.2|42619.9|42599.9|42634.2|42614.2|42619.9|42599.9|13
1626800420000|2021-07-20 17:00:20|42618.1|42598.1|42612.4|42592.4|42618.1|42598.1|42612.4|42592.4|18
1626800430000|2021-07-20 17:00:30|42609.9|42589.9|42612.4|42592.4|42612.4|42592.4|42609.9|42589.9|0
1626800440000|2021-07-20 17:00:40|42614|42594|42619|42599|42619|42599|42614|42594|13
1626800450000|2021-07-20 17:00:50|42619.9|42599.9|42625.6|42605.6|42626.5|42606.5|42619.9|42599.9|81
1626800460000|2021-07-20 17:01:00|42622.4|42602.4|42621.5|42601.5|42622.4|42602.4|42621.5|42601.5|28
1626800470000|2021-07-20 17:01:10|42620.6|42600.6|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|10
1626800480000|2021-07-20 17:01:20|42619|42599|42617.4|42597.4|42619|42599|42617.4|42597.4|0
1626800490000|2021-07-20 17:01:30|42615.8|42595.8|42614.9|42594.9|42615.8|42595.8|42614.9|42594.9|2
1626800500000|2021-07-20 17:01:40|42613.1|42593.1|42612.4|42592.4|42613.1|42593.1|42611.5|42591.5|22
1626800510000|2021-07-20 17:01:50|42609.2|42589.2|42604.9|42584.9|42609.2|42589.2|42604.9|42584.9|5
1626800520000|2021-07-20 17:02:00|42603.3|42583.3|42594|42574|42603.3|42583.3|42594|42574|12
1626800530000|2021-07-20 17:02:10|42593.1|42573.1|42595.6|42575.6|42595.6|42575.6|42591.5|42571.5|7
1626800550000|2021-07-20 17:02:30|42596.5|42576.5|42594.9|42574.9|42596.5|42576.5|42594.9|42574.9|12
1626800560000|2021-07-20 17:02:40|42593.1|42573.1|42589.9|42569.9|42593.1|42573.1|42589.9|42569.9|7
1626800570000|2021-07-20 17:02:50|42589|42569|42589|42569|42589|42569|42589|42569|2
1626800580000|2021-07-20 17:03:00|||||||||5
1626800590000|2021-07-20 17:03:10|42585.6|42565.6|42586.5|42566.5|42586.5|42566.5|42585.6|42565.6|2
1626800600000|2021-07-20 17:03:20|42589.7|42569.7|42590.6|42570.6|42590.6|42570.6|42589.7|42569.7|6
1626800610000|2021-07-20 17:03:30|42589|42569|42586.5|42566.5|42590.6|42570.6|42586.5|42566.5|2
1626800620000|2021-07-20 17:03:40|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|6
1626800630000|2021-07-20 17:03:50|42580.6|42560.6|42582.2|42562.2|42583.1|42563.1|42580.6|42560.6|19
1626800640000|2021-07-20 17:04:00|42580.6|42560.6|42576.2|42556.2|42580.6|42560.6|42576.2|42556.2|7
1626800650000|2021-07-20 17:04:10|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42568.1|42548.1|17
1626800660000|2021-07-20 17:04:20|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|2
1626800670000|2021-07-20 17:04:30|42571.5|42551.5|42567.4|42547.4|42571.5|42551.5|42567.4|42547.4|9
1626800680000|2021-07-20 17:04:40|42566.5|42546.5|42558.3|42538.3|42566.5|42546.5|42558.3|42538.3|24
1626800690000|2021-07-20 17:04:50|42559.9|42539.9|42561.5|42541.5|42564|42544|42559.9|42539.9|11
1626800700000|2021-07-20 17:05:00|42564|42544|42564|42544|42566.5|42546.5|42564|42544|7
1626800710000|2021-07-20 17:05:10|42567.4|42547.4|42572.4|42552.4|42572.4|42552.4|42567.4|42547.4|6
1626800720000|2021-07-20 17:05:20|42574|42554|42574|42554|42574|42554|42574|42554|0
1626800730000|2021-07-20 17:05:30|42574.9|42554.9|42577.4|42557.4|42577.4|42557.4|42572.4|42552.4|7
1626800740000|2021-07-20 17:05:40|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|9
1626800750000|2021-07-20 17:05:50|42572.4|42552.4|42564.9|42544.9|42572.4|42552.4|42564.9|42544.9|3
1626800760000|2021-07-20 17:06:00|42566.5|42546.5|42559.9|42539.9|42567.4|42547.4|42559.9|42539.9|11
1626800770000|2021-07-20 17:06:10|42557.4|42537.4|42557.4|42537.4|42557.4|42537.4|42554.9|42534.9|11
1626800780000|2021-07-20 17:06:20|42554.9|42534.9|42559.9|42539.9|42559.9|42539.9|42554.9|42534.9|3
1626800790000|2021-07-20 17:06:30|||||||||6
1626800800000|2021-07-20 17:06:40|42561.5|42541.5|42562.4|42542.4|42562.4|42542.4|42557.4|42537.4|3
1626800810000|2021-07-20 17:06:50|42559.9|42539.9|42557.4|42537.4|42559.9|42539.9|42557.4|42537.4|2
1626800820000|2021-07-20 17:07:00|42560.6|42540.6|42562.4|42542.4|42562.4|42542.4|42560.6|42540.6|4
1626800830000|2021-07-20 17:07:10|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|15
1626800840000|2021-07-20 17:07:20|42558.3|42538.3|42562.4|42542.4|42562.4|42542.4|42558.3|42538.3|3
1626800850000|2021-07-20 17:07:30|42564.9|42544.9|42564.9|42544.9|42564.9|42544.9|42564.9|42544.9|1
1626800860000|2021-07-20 17:07:40|42566.5|42546.5|42567.4|42547.4|42567.4|42547.4|42566.5|42546.5|0
1626800870000|2021-07-20 17:07:50|42565.8|42545.8|42564.9|42544.9|42565.8|42545.8|42564.9|42544.9|7
1626800880000|2021-07-20 17:08:00|42562.4|42542.4|42557.4|42537.4|42562.4|42542.4|42557.4|42537.4|5
1626800890000|2021-07-20 17:08:10|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|2
1626800900000|2021-07-20 17:08:20|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|4
1626800920000|2021-07-20 17:08:40|42558.1|42538.1|42559.9|42539.9|42559.9|42539.9|42558.1|42538.1|3
1626800950000|2021-07-20 17:09:10|||||||||1
1626800960000|2021-07-20 17:09:20|42555.8|42535.8|42559.9|42539.9|42559.9|42539.9|42555.8|42535.8|7
1626800970000|2021-07-20 17:09:30|42560.8|42540.8|42560.8|42540.8|42560.8|42540.8|42560.8|42540.8|0
1626800980000|2021-07-20 17:09:40|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|42559.9|42539.9|0
1626800990000|2021-07-20 17:09:50|42558.3|42538.3|42557.4|42537.4|42558.3|42538.3|42557.4|42537.4|0
1626801000000|2021-07-20 17:10:00|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|0
1626801020000|2021-07-20 17:10:20|||||||||10
1626801030000|2021-07-20 17:10:30|42557.4|42537.4|42552.4|42532.4|42557.4|42537.4|42552.4|42532.4|1
1626801040000|2021-07-20 17:10:40|||||||||4
1626801050000|2021-07-20 17:10:50|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|42554.9|42534.9|1
1626801060000|2021-07-20 17:11:00|42556.5|42536.5|42559.9|42539.9|42559.9|42539.9|42556.5|42536.5|3
1626801070000|2021-07-20 17:11:10|42562.4|42542.4|42566.5|42546.5|42566.5|42546.5|42562.4|42542.4|1
1626801080000|2021-07-20 17:11:20|||||||||1
1626801090000|2021-07-20 17:11:30|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|1
1626801100000|2021-07-20 17:11:40|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|7
1626801110000|2021-07-20 17:11:50|42570.8|42550.8|42569.9|42549.9|42570.8|42550.8|42569.9|42549.9|5
1626801120000|2021-07-20 17:12:00|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|1
1626801130000|2021-07-20 17:12:10|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|42569.9|42549.9|1
1626801140000|2021-07-20 17:12:20|42571.5|42551.5|42572.4|42552.4|42572.4|42552.4|42571.5|42551.5|0
1626801160000|2021-07-20 17:12:40|42576.5|42556.5|42578.3|42558.3|42578.3|42558.3|42576.5|42556.5|2
1626801170000|2021-07-20 17:12:50|42580.8|42560.8|42577.4|42557.4|42580.8|42560.8|42577.4|42557.4|1
1626801180000|2021-07-20 17:13:00|||||||||1
1626801190000|2021-07-20 17:13:10|||||||||1
1626801210000|2021-07-20 17:13:30|42573.3|42553.3|42576.5|42556.5|42576.5|42556.5|42573.3|42553.3|17
1626801220000|2021-07-20 17:13:40|42577.4|42557.4|42578.3|42558.3|42578.3|42558.3|42577.4|42557.4|3
1626801230000|2021-07-20 17:13:50|42580.8|42560.8|42582.4|42562.4|42584|42564|42580.8|42560.8|5
1626801240000|2021-07-20 17:14:00|42583.3|42563.3|42585.8|42565.8|42585.8|42565.8|42582.4|42562.4|2
1626801260000|2021-07-20 17:14:20|42587.4|42567.4|42589|42569|42589|42569|42587.4|42567.4|2
1626801270000|2021-07-20 17:14:30|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|0
1626801300000|2021-07-20 17:15:00|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|3
1626801310000|2021-07-20 17:15:10|42585.8|42565.8|42587.4|42567.4|42587.4|42567.4|42585.8|42565.8|9
1626801320000|2021-07-20 17:15:20|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|1
1626801330000|2021-07-20 17:15:30|42589.9|42569.9|42601.5|42581.5|42602.4|42582.4|42589.9|42569.9|21
1626801340000|2021-07-20 17:15:40|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|42597.4|42577.4|5
1626801350000|2021-07-20 17:15:50|42595.8|42575.8|42597.4|42577.4|42597.4|42577.4|42594.9|42574.9|5
1626801360000|2021-07-20 17:16:00|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|11
1626801370000|2021-07-20 17:16:10|42598.3|42578.3|42600.8|42580.8|42600.8|42580.8|42594.9|42574.9|21
1626801380000|2021-07-20 17:16:20|42598.3|42578.3|42602.4|42582.4|42602.4|42582.4|42597.4|42577.4|10
1626801400000|2021-07-20 17:16:40|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|2
1626801420000|2021-07-20 17:17:00|42598.3|42578.3|42597.4|42577.4|42598.3|42578.3|42597.4|42577.4|0
1626801430000|2021-07-20 17:17:10|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|8
1626801460000|2021-07-20 17:17:40|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|2
1626801470000|2021-07-20 17:17:50|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|0
1626801480000|2021-07-20 17:18:00|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42587.4|42567.4|3
1626801500000|2021-07-20 17:18:20|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|7
1626801510000|2021-07-20 17:18:30|42594.9|42574.9|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|1
1626801540000|2021-07-20 17:19:00|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|0
1626801550000|2021-07-20 17:19:10|42593.3|42573.3|42594.9|42574.9|42594.9|42574.9|42593.3|42573.3|1
1626801560000|2021-07-20 17:19:20|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|0
1626801570000|2021-07-20 17:19:30|||||||||5
1626801580000|2021-07-20 17:19:40|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|42598.3|42578.3|7
1626801600000|2021-07-20 17:20:00|42601.5|42581.5|42602.4|42582.4|42602.4|42582.4|42601.5|42581.5|7
1626801610000|2021-07-20 17:20:10|||||||||1
1626801620000|2021-07-20 17:20:20|42604|42584|42602.4|42582.4|42604|42584|42602.4|42582.4|13
1626801630000|2021-07-20 17:20:30|42604|42584|42604.9|42584.9|42604.9|42584.9|42604|42584|0
1626801640000|2021-07-20 17:20:40|42618.1|42598.1|42621.5|42601.5|42621.5|42601.5|42618.1|42598.1|16
1626801650000|2021-07-20 17:20:50|42618.1|42598.1|42616.5|42596.5|42618.1|42598.1|42616.5|42596.5|6
1626801660000|2021-07-20 17:21:00|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|7
1626801670000|2021-07-20 17:21:10|||||||||2
1626801690000|2021-07-20 17:21:30|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|1
1626801700000|2021-07-20 17:21:40|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|1
1626801710000|2021-07-20 17:21:50|||||||||1
1626801720000|2021-07-20 17:22:00|42619.9|42599.9|42621.5|42601.5|42621.5|42601.5|42619.9|42599.9|0
1626801750000|2021-07-20 17:22:30|42622.4|42602.4|42630.6|42610.6|42630.6|42610.6|42622.4|42602.4|11
1626801760000|2021-07-20 17:22:40|42629|42609|42629|42609|42629|42609|42629|42609|0
1626801770000|2021-07-20 17:22:50|42627.2|42607.2|42625.6|42605.6|42627.2|42607.2|42625.6|42605.6|9
1626801780000|2021-07-20 17:23:00|42624|42604|42625.6|42605.6|42625.6|42605.6|42624|42604|0
1626801790000|2021-07-20 17:23:10|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|1
1626801800000|2021-07-20 17:23:20|42625.6|42605.6|42625.6|42605.6|42626.5|42606.5|42624|42604|4
1626801810000|2021-07-20 17:23:30|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42621.5|42601.5|2
1626801820000|2021-07-20 17:23:40|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|5
1626801830000|2021-07-20 17:23:50|42619|42599|42616.5|42596.5|42619|42599|42616.5|42596.5|1
1626801840000|2021-07-20 17:24:00|42615.6|42595.6|42614|42594|42615.6|42595.6|42611.5|42591.5|0
1626801850000|2021-07-20 17:24:10|42612.4|42592.4|42606.5|42586.5|42612.4|42592.4|42606.5|42586.5|10
1626801860000|2021-07-20 17:24:20|42604|42584|42604|42584|42604|42584|42604|42584|2
1626801870000|2021-07-20 17:24:30|42602.4|42582.4|42601.5|42581.5|42602.4|42582.4|42601.5|42581.5|0
1626801890000|2021-07-20 17:24:50|42603.3|42583.3|42606.5|42586.5|42606.5|42586.5|42603.3|42583.3|2
1626801900000|2021-07-20 17:25:00|||||||||1
1626801910000|2021-07-20 17:25:10|42605.6|42585.6|42606.5|42586.5|42606.5|42586.5|42604|42584|7
1626801930000|2021-07-20 17:25:30|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|2
1626801940000|2021-07-20 17:25:40|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|10
1626801960000|2021-07-20 17:26:00|||||||||1
1626801970000|2021-07-20 17:26:10|42607.4|42587.4|42609.9|42589.9|42609.9|42589.9|42607.4|42587.4|4
1626801980000|2021-07-20 17:26:20|42609|42589|42609|42589|42609|42589|42609|42589|1
1626801990000|2021-07-20 17:26:30|42609.9|42589.9|42609|42589|42611.5|42591.5|42609|42589|3
1626802000000|2021-07-20 17:26:40|42609.9|42589.9|42609|42589|42609.9|42589.9|42609|42589|10
1626802010000|2021-07-20 17:26:50|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|5
1626802020000|2021-07-20 17:27:00|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|0
1626802060000|2021-07-20 17:27:40|||||||||1
1626802070000|2021-07-20 17:27:50|42604|42584|42601.5|42581.5|42604|42584|42601.5|42581.5|2
1626802080000|2021-07-20 17:28:00|42603.1|42583.1|42604.9|42584.9|42604.9|42584.9|42603.1|42583.1|2
1626802090000|2021-07-20 17:28:10|42604|42584|42604.9|42584.9|42604.9|42584.9|42604|42584|0
1626802120000|2021-07-20 17:28:40|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|1
1626802160000|2021-07-20 17:29:20|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|2
1626802170000|2021-07-20 17:29:30|42609|42589|42611.5|42591.5|42611.5|42591.5|42609|42589|0
1626802190000|2021-07-20 17:29:50|||||||||1
1626802200000|2021-07-20 17:30:00|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|2
1626802210000|2021-07-20 17:30:10|42614.9|42594.9|42616.5|42596.5|42618.1|42598.1|42614.9|42594.9|14
1626802220000|2021-07-20 17:30:20|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|3
1626802230000|2021-07-20 17:30:30|42619|42599|42609|42589|42619|42599|42609|42589|9
1626802240000|2021-07-20 17:30:40|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|42606.5|42586.5|2
1626802260000|2021-07-20 17:31:00|42604.9|42584.9|42604.9|42584.9|42604.9|42584.9|42604.9|42584.9|2
1626802270000|2021-07-20 17:31:10|42603.3|42583.3|42602.4|42582.4|42603.3|42583.3|42602.4|42582.4|4
1626802290000|2021-07-20 17:31:30|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|1
1626802300000|2021-07-20 17:31:40|||||||||4
1626802310000|2021-07-20 17:31:50|42603.1|42583.1|42609|42589|42609|42589|42603.1|42583.1|11
1626802330000|2021-07-20 17:32:10|42611.5|42591.5|42612.4|42592.4|42612.4|42592.4|42611.5|42591.5|1
1626802340000|2021-07-20 17:32:20|42614|42594|42614|42594|42614|42594|42614|42594|1
1626802350000|2021-07-20 17:32:30|||||||||2
1626802360000|2021-07-20 17:32:40|42614.9|42594.9|42614|42594|42614.9|42594.9|42614|42594|1
1626802380000|2021-07-20 17:33:00|42614.9|42594.9|42616.5|42596.5|42616.5|42596.5|42614.9|42594.9|0
1626802400000|2021-07-20 17:33:20|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|0
1626802410000|2021-07-20 17:33:30|42617.1|42597.1|42618.1|42598.1|42618.1|42598.1|42617.1|42597.1|2
1626802430000|2021-07-20 17:33:50|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|0
1626802440000|2021-07-20 17:34:00|42613.1|42593.1|42610.6|42590.6|42613.1|42593.1|42610.6|42590.6|2
1626802460000|2021-07-20 17:34:20|42609|42589|42610.6|42590.6|42610.6|42590.6|42609|42589|0
1626802490000|2021-07-20 17:34:50|||||||||1
1626802500000|2021-07-20 17:35:00|||||||||2
1626802510000|2021-07-20 17:35:10|42611.5|42591.5|42610.6|42590.6|42613.1|42593.1|42610.6|42590.6|2
1626802530000|2021-07-20 17:35:30|42612.1|42592.1|42613.1|42593.1|42613.1|42593.1|42612.1|42592.1|1
1626802540000|2021-07-20 17:35:40|42614|42594|42615.6|42595.6|42615.6|42595.6|42614|42594|0
1626802560000|2021-07-20 17:36:00|42614.6|42594.6|42613.1|42593.1|42614.6|42594.6|42613.1|42593.1|4
1626802580000|2021-07-20 17:36:20|42614.6|42594.6|42610.6|42590.6|42614.6|42594.6|42610.6|42590.6|3
1626802610000|2021-07-20 17:36:50|42609|42589|42608.1|42588.1|42609|42589|42608.1|42588.1|8
1626802620000|2021-07-20 17:37:00|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|7
1626802630000|2021-07-20 17:37:10|42606.5|42586.5|42608.1|42588.1|42608.1|42588.1|42606.5|42586.5|5
1626802640000|2021-07-20 17:37:20|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|0
1626802660000|2021-07-20 17:37:40|42612.1|42592.1|42613.1|42593.1|42613.1|42593.1|42612.1|42592.1|2
1626802670000|2021-07-20 17:37:50|||||||||2
1626802690000|2021-07-20 17:38:10|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|1
1626802710000|2021-07-20 17:38:30|42611.5|42591.5|42610.6|42590.6|42611.5|42591.5|42610.6|42590.6|0
1626802740000|2021-07-20 17:39:00|42612.1|42592.1|42613.1|42593.1|42613.1|42593.1|42612.1|42592.1|3
1626802750000|2021-07-20 17:39:10|||||||||1
1626802770000|2021-07-20 17:39:30|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|0
1626802780000|2021-07-20 17:39:40|42614|42594|42613.1|42593.1|42614|42594|42613.1|42593.1|2
1626802790000|2021-07-20 17:39:50|42611.5|42591.5|42614|42594|42614|42594|42611.5|42591.5|4
1626802800000|2021-07-20 17:40:00|42615.6|42595.6|42618.1|42598.1|42618.1|42598.1|42615.6|42595.6|1
1626802810000|2021-07-20 17:40:10|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|0
1626802820000|2021-07-20 17:40:20|42619|42599|42619|42599|42619|42599|42619|42599|1
1626802840000|2021-07-20 17:40:40|42616.5|42596.5|42615.6|42595.6|42618.1|42598.1|42615.6|42595.6|1
1626802860000|2021-07-20 17:41:00|42617.1|42597.1|42619|42599|42619|42599|42617.1|42597.1|3
1626802900000|2021-07-20 17:41:40|||||||||1
1626802910000|2021-07-20 17:41:50|42618.1|42598.1|42623.1|42603.1|42623.1|42603.1|42618.1|42598.1|21
1626802920000|2021-07-20 17:42:00|42625.6|42605.6|42627.1|42607.1|42627.1|42607.1|42625.6|42605.6|1
1626802940000|2021-07-20 17:42:20|||||||||2
1626803000000|2021-07-20 17:43:20|||||||||2
1626803010000|2021-07-20 17:43:30|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|2
1626803020000|2021-07-20 17:43:40|||||||||1
1626803030000|2021-07-20 17:43:50|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42621.5|42601.5|2
1626803040000|2021-07-20 17:44:00|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|1
1626803060000|2021-07-20 17:44:20|||||||||6
1626803070000|2021-07-20 17:44:30|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|2
1626803080000|2021-07-20 17:44:40|42616.5|42596.5|42615.6|42595.6|42616.5|42596.5|42615.6|42595.6|0
1626803090000|2021-07-20 17:44:50|42610.6|42590.6|42605.6|42585.6|42610.6|42590.6|42605.6|42585.6|5
1626803100000|2021-07-20 17:45:00|42608.1|42588.1|42610.6|42590.6|42610.6|42590.6|42608.1|42588.1|5
1626803110000|2021-07-20 17:45:10|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|0
1626803120000|2021-07-20 17:45:20|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|0
1626803130000|2021-07-20 17:45:30|42606.5|42586.5|42605.6|42585.6|42606.5|42586.5|42605.6|42585.6|0
1626803140000|2021-07-20 17:45:40|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|0
1626803180000|2021-07-20 17:46:20|||||||||1
1626803200000|2021-07-20 17:46:40|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|0
1626803210000|2021-07-20 17:46:50|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|0
1626803220000|2021-07-20 17:47:00|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|1
1626803240000|2021-07-20 17:47:20|42611.5|42591.5|42613.1|42593.1|42613.1|42593.1|42611.5|42591.5|2
1626803260000|2021-07-20 17:47:40|42614.6|42594.6|42625.6|42605.6|42625.6|42605.6|42614.6|42594.6|22
1626803290000|2021-07-20 17:48:10|||||||||1
1626803330000|2021-07-20 17:48:50|||||||||7
1626803340000|2021-07-20 17:49:00|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|4
1626803350000|2021-07-20 17:49:10|42628.1|42608.1|42625.6|42605.6|42628.1|42608.1|42625.6|42605.6|2
1626803360000|2021-07-20 17:49:20|42623.1|42603.1|42615.6|42595.6|42623.1|42603.1|42615.6|42595.6|7
1626803370000|2021-07-20 17:49:30|42613.1|42593.1|42610.6|42590.6|42615.6|42595.6|42610.6|42590.6|2
1626803380000|2021-07-20 17:49:40|42609|42589|42608.1|42588.1|42609|42589|42608.1|42588.1|0
1626803390000|2021-07-20 17:49:50|42609.6|42589.6|42608.1|42588.1|42610.6|42590.6|42608.1|42588.1|0
1626803400000|2021-07-20 17:50:00|42605.6|42585.6|42608.1|42588.1|42608.1|42588.1|42605.6|42585.6|8
1626803410000|2021-07-20 17:50:10|||||||||3
1626803420000|2021-07-20 17:50:20|42606.5|42586.5|42610.6|42590.6|42610.6|42590.6|42605.6|42585.6|18
1626803430000|2021-07-20 17:50:30|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|3
1626803440000|2021-07-20 17:50:40|||||||||9
1626803450000|2021-07-20 17:50:50|42607.1|42587.1|42608.1|42588.1|42608.1|42588.1|42607.1|42587.1|0
1626803460000|2021-07-20 17:51:00|42610.6|42590.6|42612.1|42592.1|42612.1|42592.1|42610.6|42590.6|3
1626803480000|2021-07-20 17:51:20|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|0
1626803490000|2021-07-20 17:51:30|42616.2|42596.2|42619.6|42599.6|42619.6|42599.6|42616.2|42596.2|2
1626803510000|2021-07-20 17:51:50|42618.1|42598.1|42617.1|42597.1|42618.1|42598.1|42617.1|42597.1|1
1626803520000|2021-07-20 17:52:00|42615.6|42595.6|42619.6|42599.6|42619.6|42599.6|42615.6|42595.6|4
1626803530000|2021-07-20 17:52:10|||||||||2
1626803540000|2021-07-20 17:52:20|42622.1|42602.1|42623.1|42603.1|42623.7|42603.7|42622.1|42602.1|1
1626803550000|2021-07-20 17:52:30|42624.6|42604.6|42623.1|42603.1|42625.6|42605.6|42623.1|42603.1|0
1626803570000|2021-07-20 17:52:50|42621.5|42601.5|42625.6|42605.6|42625.6|42605.6|42621.5|42601.5|1
1626803580000|2021-07-20 17:53:00|42623.1|42603.1|42619|42599|42623.1|42603.1|42619|42599|12
1626803600000|2021-07-20 17:53:20|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|6
1626803630000|2021-07-20 17:53:50|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|2
1626803640000|2021-07-20 17:54:00|||||||||1
1626803660000|2021-07-20 17:54:20|||||||||5
1626803700000|2021-07-20 17:55:00|42623.1|42603.1|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|0
1626803710000|2021-07-20 17:55:10|42622.1|42602.1|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|0
1626803720000|2021-07-20 17:55:20|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|1
1626803750000|2021-07-20 17:55:50|||||||||1
1626803780000|2021-07-20 17:56:20|42624.6|42604.6|42623.1|42603.1|42624.6|42604.6|42623.1|42603.1|1
1626803790000|2021-07-20 17:56:30|42624.6|42604.6|42625.6|42605.6|42625.6|42605.6|42624.6|42604.6|0
1626803800000|2021-07-20 17:56:40|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|0
1626803820000|2021-07-20 17:57:00|42624.6|42604.6|42625.6|42605.6|42625.6|42605.6|42624.6|42604.6|0
1626803830000|2021-07-20 17:57:10|||||||||1
1626803840000|2021-07-20 17:57:20|42627.1|42607.1|42628.1|42608.1|42628.1|42608.1|42627.1|42607.1|0
1626803860000|2021-07-20 17:57:40|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|0
1626803870000|2021-07-20 17:57:50|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|1
1626803880000|2021-07-20 17:58:00|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|0
1626803920000|2021-07-20 17:58:40|||||||||10
1626803940000|2021-07-20 17:59:00|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|8
1626803950000|2021-07-20 17:59:10|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|0
1626803960000|2021-07-20 17:59:20|42634.6|42614.6|42631.5|42611.5|42634.6|42614.6|42631.5|42611.5|4
1626803970000|2021-07-20 17:59:30|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|0
1626803990000|2021-07-20 17:59:50|||||||||1
1626804000000|2021-07-20 18:00:00|42633.7|42613.7|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|4
1626804020000|2021-07-20 18:00:20|42634|42614|42634|42614|42634|42614|42634|42614|2
1626804030000|2021-07-20 18:00:30|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42633.1|42613.1|0
1626804040000|2021-07-20 18:00:40|42634.6|42614.6|42635.6|42615.6|42635.6|42615.6|42634.6|42614.6|0
1626804050000|2021-07-20 18:00:50|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|0
1626804060000|2021-07-20 18:01:00|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|1
1626804090000|2021-07-20 18:01:30|42634|42614|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|1
1626804120000|2021-07-20 18:02:00|42636.5|42616.5|42639|42619|42639|42619|42636.5|42616.5|9
1626804130000|2021-07-20 18:02:10|42640.6|42620.6|42641.5|42621.5|42641.5|42621.5|42640.6|42620.6|1
1626804140000|2021-07-20 18:02:20|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|0
1626804150000|2021-07-20 18:02:30|42644.6|42624.6|42647.1|42627.1|42647.1|42627.1|42644.6|42624.6|7
1626804160000|2021-07-20 18:02:40|42644.6|42624.6|42647.1|42627.1|42647.1|42627.1|42644.6|42624.6|2
1626804170000|2021-07-20 18:02:50|42648.7|42628.7|42656.2|42636.2|42656.2|42636.2|42648.7|42628.7|9
1626804180000|2021-07-20 18:03:00|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|1
1626804190000|2021-07-20 18:03:10|||||||||1
1626804200000|2021-07-20 18:03:20|||||||||2
1626804210000|2021-07-20 18:03:30|||||||||10
1626804220000|2021-07-20 18:03:40|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|3
1626804230000|2021-07-20 18:03:50|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|0
1626804240000|2021-07-20 18:04:00|42657.1|42637.1|42655.6|42635.6|42659.6|42639.6|42655.6|42635.6|2
1626804250000|2021-07-20 18:04:10|42658.7|42638.7|42660.6|42640.6|42660.6|42640.6|42658.7|42638.7|12
1626804290000|2021-07-20 18:04:50|42658.1|42638.1|42655.6|42635.6|42658.1|42638.1|42655.6|42635.6|12
1626804310000|2021-07-20 18:05:10|||||||||1
1626804350000|2021-07-20 18:05:50|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|11
1626804360000|2021-07-20 18:06:00|||||||||1
1626804400000|2021-07-20 18:06:40|||||||||4
1626804420000|2021-07-20 18:07:00|42659.6|42639.6|42658.1|42638.1|42659.6|42639.6|42658.1|42638.1|4
1626804430000|2021-07-20 18:07:10|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|0
1626804450000|2021-07-20 18:07:30|||||||||3
1626804460000|2021-07-20 18:07:40|42662.1|42642.1|42663.1|42643.1|42663.1|42643.1|42662.1|42642.1|10
1626804470000|2021-07-20 18:07:50|42665.6|42645.6|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|5
1626804480000|2021-07-20 18:08:00|42661.5|42641.5|42665.6|42645.6|42665.6|42645.6|42661.5|42641.5|3
1626804500000|2021-07-20 18:08:20|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|6
1626804510000|2021-07-20 18:08:30|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|1
1626804520000|2021-07-20 18:08:40|||||||||3
1626804530000|2021-07-20 18:08:50|||||||||1
1626804540000|2021-07-20 18:09:00|||||||||3
1626804550000|2021-07-20 18:09:10|||||||||2
1626804600000|2021-07-20 18:10:00|42659|42639|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|3
1626804610000|2021-07-20 18:10:10|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|15
1626804620000|2021-07-20 18:10:20|42664.6|42644.6|42665.6|42645.6|42668.1|42648.1|42664.6|42644.6|0
1626804640000|2021-07-20 18:10:40|42668.1|42648.1|42668.1|42648.1|42669.6|42649.6|42665.6|42645.6|6
1626804650000|2021-07-20 18:10:50|||||||||2
1626804670000|2021-07-20 18:11:10|42665.6|42645.6|42668.1|42648.1|42668.1|42648.1|42665.6|42645.6|2
1626804680000|2021-07-20 18:11:20|42666.5|42646.5|42665.6|42645.6|42666.5|42646.5|42665.6|42645.6|0
1626804740000|2021-07-20 18:12:20|42666.5|42646.5|42668.1|42648.1|42668.1|42648.1|42666.5|42646.5|5
1626804750000|2021-07-20 18:12:30|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|1
1626804760000|2021-07-20 18:12:40|42666.5|42646.5|42668.1|42648.1|42668.1|42648.1|42665.6|42645.6|1
1626804780000|2021-07-20 18:13:00|42666.5|42646.5|42668.1|42648.1|42669.6|42649.6|42666.5|42646.5|4
1626804800000|2021-07-20 18:13:20|42665.6|42645.6|42668.1|42648.1|42668.1|42648.1|42665.6|42645.6|0
1626804830000|2021-07-20 18:13:50|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|1
1626804840000|2021-07-20 18:14:00|||||||||11
1626804850000|2021-07-20 18:14:10|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|3
1626804870000|2021-07-20 18:14:30|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|1
1626804890000|2021-07-20 18:14:50|42674|42654|42674|42654|42674|42654|42674|42654|1
1626804900000|2021-07-20 18:15:00|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|6
1626804910000|2021-07-20 18:15:10|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|5
1626804940000|2021-07-20 18:15:40|42678.7|42658.7|42679.6|42659.6|42679.6|42659.6|42678.7|42658.7|3
1626804950000|2021-07-20 18:15:50|||||||||3
1626804960000|2021-07-20 18:16:00|42677.1|42657.1|42679.6|42659.6|42679.6|42659.6|42677.1|42657.1|9
1626804970000|2021-07-20 18:16:10|42677.1|42657.1|42675.6|42655.6|42677.1|42657.1|42675.6|42655.6|2
1626804980000|2021-07-20 18:16:20|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|2
1626805000000|2021-07-20 18:16:40|42678.1|42658.1|42679|42659|42680.6|42660.6|42678.1|42658.1|1
1626805020000|2021-07-20 18:17:00|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|0
1626805030000|2021-07-20 18:17:10|42679.6|42659.6|42680.6|42660.6|42680.6|42660.6|42679.6|42659.6|1
1626805040000|2021-07-20 18:17:20|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|5
1626805050000|2021-07-20 18:17:30|||||||||1
1626805060000|2021-07-20 18:17:40|42689.6|42669.6|42692.1|42672.1|42692.1|42672.1|42689.6|42669.6|14
1626805070000|2021-07-20 18:17:50|||||||||1
1626805080000|2021-07-20 18:18:00|||||||||5
1626805090000|2021-07-20 18:18:10|||||||||5
1626805100000|2021-07-20 18:18:20|||||||||12
1626805110000|2021-07-20 18:18:30|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|42690.6|42670.6|9
1626805120000|2021-07-20 18:18:40|||||||||1
1626805130000|2021-07-20 18:18:50|42688.1|42668.1|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|2
1626805140000|2021-07-20 18:19:00|||||||||1
1626805150000|2021-07-20 18:19:10|||||||||2
1626805170000|2021-07-20 18:19:30|||||||||1
1626805220000|2021-07-20 18:20:20|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|8
1626805240000|2021-07-20 18:20:40|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|42685.6|42665.6|0
1626805250000|2021-07-20 18:20:50|42683.1|42663.1|42683.1|42663.1|42684.6|42664.6|42683.1|42663.1|3
1626805260000|2021-07-20 18:21:00|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|0
1626805270000|2021-07-20 18:21:10|||||||||1
1626805280000|2021-07-20 18:21:20|42683|42663|42683|42663|42683|42663|42683|42663|0
1626805290000|2021-07-20 18:21:30|42681.5|42661.5|42680.5|42660.5|42681.5|42661.5|42680.5|42660.5|0
1626805300000|2021-07-20 18:21:40|||||||||5
1626805320000|2021-07-20 18:22:00|42679.6|42659.6|42678|42658|42679.6|42659.6|42678|42658|0
1626805330000|2021-07-20 18:22:10|42677.1|42657.1|42670.5|42650.5|42677.1|42657.1|42670.5|42650.5|2
1626805390000|2021-07-20 18:23:10|||||||||1
1626805410000|2021-07-20 18:23:30|42668|42648|42668|42648|42668|42648|42668|42648|5
1626805420000|2021-07-20 18:23:40|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|6
1626805480000|2021-07-20 18:24:40|||||||||2
1626805540000|2021-07-20 18:25:40|42671.2|42651.2|42672.1|42652.1|42672.1|42652.1|42671.2|42651.2|0
1626805550000|2021-07-20 18:25:50|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|2
1626805580000|2021-07-20 18:26:20|||||||||2
1626805590000|2021-07-20 18:26:30|42668|42648|42668|42648|42668|42648|42668|42648|4
1626805620000|2021-07-20 18:27:00|42666.5|42646.5|42664|42644|42666.5|42646.5|42664|42644|1
1626805630000|2021-07-20 18:27:10|42663|42643|42660.5|42640.5|42663|42643|42659.6|42639.6|12
1626805640000|2021-07-20 18:27:20|42658|42638|42658|42638|42658|42638|42658|42638|1
1626805650000|2021-07-20 18:27:30|42656.5|42636.5|42655.5|42635.5|42656.5|42636.5|42655.5|42635.5|0
1626805660000|2021-07-20 18:27:40|42657.1|42637.1|42658|42638|42658|42638|42657.1|42637.1|1
1626805670000|2021-07-20 18:27:50|42659.6|42639.6|42660.5|42640.5|42660.5|42640.5|42659.6|42639.6|0
1626805680000|2021-07-20 18:28:00|42658|42638|42658|42638|42658|42638|42658|42638|2
1626805700000|2021-07-20 18:28:20|42659.6|42639.6|42658|42638|42660.5|42640.5|42658|42638|0
1626805710000|2021-07-20 18:28:30|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|1
1626805720000|2021-07-20 18:28:40|||||||||1
1626805730000|2021-07-20 18:28:50|42656.5|42636.5|42655.5|42635.5|42656.5|42636.5|42655.5|42635.5|0
1626805740000|2021-07-20 18:29:00|||||||||1
1626805790000|2021-07-20 18:29:50|||||||||3
1626805800000|2021-07-20 18:30:00|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|4
1626805830000|2021-07-20 18:30:30|42662.4|42642.4|42668|42648|42668|42648|42662.4|42642.4|3
1626805860000|2021-07-20 18:31:00|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|0
1626805900000|2021-07-20 18:31:40|42668|42648|42668|42648|42668|42648|42668|42648|0
1626805910000|2021-07-20 18:31:50|||||||||3
1626805930000|2021-07-20 18:32:10|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|2
1626805950000|2021-07-20 18:32:30|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|2
1626805970000|2021-07-20 18:32:50|42663.7|42643.7|42662.1|42642.1|42665.5|42645.5|42662.1|42642.1|0
1626805980000|2021-07-20 18:33:00|||||||||1
1626806020000|2021-07-20 18:33:40|||||||||1
1626806040000|2021-07-20 18:34:00|||||||||4
1626806070000|2021-07-20 18:34:30|||||||||1
1626806090000|2021-07-20 18:34:50|42661.5|42641.5|42660.5|42640.5|42663|42643|42660.5|42640.5|0
1626806100000|2021-07-20 18:35:00|||||||||6
1626806110000|2021-07-20 18:35:10|||||||||4
1626806150000|2021-07-20 18:35:50|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|1
1626806180000|2021-07-20 18:36:20|42665.5|42645.5|42672.1|42652.1|42672.1|42652.1|42665.5|42645.5|7
1626806210000|2021-07-20 18:36:50|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|2
1626806220000|2021-07-20 18:37:00|42670.5|42650.5|42672.1|42652.1|42672.1|42652.1|42670.5|42650.5|1
1626806270000|2021-07-20 18:37:50|||||||||1
1626806300000|2021-07-20 18:38:20|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|0
1626806330000|2021-07-20 18:38:50|||||||||1
1626806340000|2021-07-20 18:39:00|||||||||3
1626806380000|2021-07-20 18:39:40|||||||||3
1626806400000|2021-07-20 18:40:00|42668|42648|42665.5|42645.5|42668|42648|42665.5|42645.5|4
1626806410000|2021-07-20 18:40:10|||||||||2
1626806480000|2021-07-20 18:41:20|42668|42648|42673|42653|42673|42653|42668|42648|0
1626806490000|2021-07-20 18:41:30|||||||||1
1626806500000|2021-07-20 18:41:40|42674.6|42654.6|42673|42653|42674.6|42654.6|42670.5|42650.5|1
1626806540000|2021-07-20 18:42:20|42671.5|42651.5|42670.5|42650.5|42671.5|42651.5|42670.5|42650.5|4
1626806580000|2021-07-20 18:43:00|42669.6|42649.6|42663|42643|42669.6|42649.6|42663|42643|6
1626806590000|2021-07-20 18:43:10|42662.1|42642.1|42664|42644|42664|42644|42662.1|42642.1|2
1626806620000|2021-07-20 18:43:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1626806630000|2021-07-20 18:43:50|42662.1|42642.1|42660.5|42640.5|42662.1|42642.1|42660.5|42640.5|1
1626806640000|2021-07-20 18:44:00|42663|42643|42663|42643|42663|42643|42663|42643|2
1626806680000|2021-07-20 18:44:40|42664.6|42644.6|42663|42643|42664.6|42644.6|42660.5|42640.5|1
1626806690000|2021-07-20 18:44:50|42662.1|42642.1|42660.5|42640.5|42663|42643|42660.5|42640.5|1
1626806700000|2021-07-20 18:45:00|42663|42643|42663|42643|42663|42643|42663|42643|2
1626806730000|2021-07-20 18:45:30|42662.1|42642.1|42663|42643|42663|42643|42662.1|42642.1|0
1626806740000|2021-07-20 18:45:40|42661.5|42641.5|42660.5|42640.5|42661.5|42641.5|42660.5|42640.5|0
1626806760000|2021-07-20 18:46:00|42659.6|42639.6|42658|42638|42659.6|42639.6|42658|42638|1
1626806770000|2021-07-20 18:46:10|42659.6|42639.6|42660.5|42640.5|42660.5|42640.5|42659.6|42639.6|0
1626806780000|2021-07-20 18:46:20|42659|42639|42659|42639|42659|42639|42659|42639|0
1626806790000|2021-07-20 18:46:30|42658|42638|42658|42638|42658|42638|42658|42638|0
1626806800000|2021-07-20 18:46:40|||||||||5
1626806830000|2021-07-20 18:47:10|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|4
1626806850000|2021-07-20 18:47:30|42659|42639|42659|42639|42659|42639|42659|42639|0
1626806860000|2021-07-20 18:47:40|42658|42638|42660.5|42640.5|42660.5|42640.5|42658|42638|0
1626806880000|2021-07-20 18:48:00|42663|42643|42663|42643|42663|42643|42663|42643|0
1626806890000|2021-07-20 18:48:10|42662.1|42642.1|42663|42643|42663|42643|42660.5|42640.5|2
1626806910000|2021-07-20 18:48:30|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1626806950000|2021-07-20 18:49:10|42663|42643|42660.5|42640.5|42663|42643|42660.5|42640.5|4
1626806980000|2021-07-20 18:49:40|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|1
1626807000000|2021-07-20 18:50:00|42663|42643|42663|42643|42663|42643|42663|42643|0
1626807020000|2021-07-20 18:50:20|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1626807040000|2021-07-20 18:50:40|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|12
1626807050000|2021-07-20 18:50:50|||||||||1
1626807060000|2021-07-20 18:51:00|42668|42648|42668|42648|42668|42648|42668|42648|1
1626807070000|2021-07-20 18:51:10|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|5
1626807080000|2021-07-20 18:51:20|42670.5|42650.5|42673|42653|42673|42653|42670.5|42650.5|1
1626807100000|2021-07-20 18:51:40|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|1
1626807120000|2021-07-20 18:52:00|42673|42653|42673|42653|42673|42653|42673|42653|1
1626807130000|2021-07-20 18:52:10|42675.5|42655.5|42674.6|42654.6|42675.5|42655.5|42673|42653|0
1626807140000|2021-07-20 18:52:20|42675.5|42655.5|42673|42653|42675.5|42655.5|42673|42653|1
1626807150000|2021-07-20 18:52:30|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1626807190000|2021-07-20 18:53:10|42674.6|42654.6|42675.5|42655.5|42675.5|42655.5|42673|42653|3
1626807220000|2021-07-20 18:53:40|42673|42653|42673|42653|42673|42653|42673|42653|2
1626807240000|2021-07-20 18:54:00|42671.5|42651.5|42670.5|42650.5|42671.5|42651.5|42670.5|42650.5|0
1626807250000|2021-07-20 18:54:10|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|1
1626807280000|2021-07-20 18:54:40|42674|42654|42673|42653|42674|42654|42673|42653|1
1626807300000|2021-07-20 18:55:00|42671.5|42651.5|42670.5|42650.5|42671.5|42651.5|42670.5|42650.5|0
1626807310000|2021-07-20 18:55:10|||||||||3
1626807330000|2021-07-20 18:55:30|42669|42649|42664.6|42644.6|42669|42649|42664.6|42644.6|3
1626807340000|2021-07-20 18:55:40|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1626807410000|2021-07-20 18:56:50|42666.5|42646.5|42669.6|42649.6|42669.6|42649.6|42666.5|42646.5|9
1626807420000|2021-07-20 18:57:00|||||||||1
1626807440000|2021-07-20 18:57:20|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|0
1626807470000|2021-07-20 18:57:50|42669|42649|42668|42648|42669|42649|42668|42648|1
1626807480000|2021-07-20 18:58:00|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|0
1626807500000|2021-07-20 18:58:20|42668|42648|42666.5|42646.5|42668|42648|42666.5|42646.5|3
1626807510000|2021-07-20 18:58:30|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42664|42644|3
1626807520000|2021-07-20 18:58:40|42664.6|42644.6|42665.5|42645.5|42665.5|42645.5|42664.6|42644.6|0
1626807540000|2021-07-20 18:59:00|42664.6|42644.6|42660.5|42640.5|42664.6|42644.6|42660.5|42640.5|0
1626807560000|2021-07-20 18:59:20|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|1
1626807570000|2021-07-20 18:59:30|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|0
1626807590000|2021-07-20 18:59:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1626807600000|2021-07-20 19:00:00|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1626807610000|2021-07-20 19:00:10|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|0
1626807630000|2021-07-20 19:00:30|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1626807640000|2021-07-20 19:00:40|||||||||1
1626807690000|2021-07-20 19:01:30|42664.6|42644.6|42663|42643|42664.6|42644.6|42663|42643|6
1626807700000|2021-07-20 19:01:40|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|0
1626807730000|2021-07-20 19:02:10|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|1
1626807740000|2021-07-20 19:02:20|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|0
1626807750000|2021-07-20 19:02:30|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1626807760000|2021-07-20 19:02:40|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|1
1626807770000|2021-07-20 19:02:50|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1626807780000|2021-07-20 19:03:00|42663|42643|42663|42643|42663|42643|42663|42643|1
1626807800000|2021-07-20 19:03:20|42664.6|42644.6|42667.1|42647.1|42667.1|42647.1|42664.6|42644.6|2
1626807810000|2021-07-20 19:03:30|42668|42648|42668|42648|42668|42648|42668|42648|3
1626807820000|2021-07-20 19:03:40|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|8
1626807840000|2021-07-20 19:04:00|42663|42643|42663|42643|42663|42643|42663|42643|1
1626807850000|2021-07-20 19:04:10|||||||||1
1626807870000|2021-07-20 19:04:30|42659|42639|42659|42639|42659|42639|42659|42639|3
1626807900000|2021-07-20 19:05:00|42659.9|42639.9|42663|42643|42663|42643|42659.9|42639.9|6
1626807910000|2021-07-20 19:05:10|||||||||5
1626807940000|2021-07-20 19:05:40|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|33
1626807960000|2021-07-20 19:06:00|42665.5|42645.5|42668|42648|42668|42648|42665.5|42645.5|0
1626808000000|2021-07-20 19:06:40|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1626808010000|2021-07-20 19:06:50|42672.1|42652.1|42673|42653|42673|42653|42672.1|42652.1|1
1626808090000|2021-07-20 19:08:10|||||||||5
1626808100000|2021-07-20 19:08:20|||||||||1
1626808120000|2021-07-20 19:08:40|||||||||1
1626808140000|2021-07-20 19:09:00|42674.6|42654.6|42675.5|42655.5|42675.5|42655.5|42674.6|42654.6|2
1626808160000|2021-07-20 19:09:20|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42675.5|42655.5|0
1626808170000|2021-07-20 19:09:30|42675.5|42655.5|42675.5|42655.5|42676.5|42656.5|42675.5|42655.5|0
1626808180000|2021-07-20 19:09:40|42676.5|42656.5|42675.5|42655.5|42676.5|42656.5|42675.5|42655.5|0
1626808190000|2021-07-20 19:09:50|42674|42654|42673|42653|42674|42654|42671.5|42651.5|11
1626808210000|2021-07-20 19:10:10|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1626808220000|2021-07-20 19:10:20|||||||||1
1626808230000|2021-07-20 19:10:30|42673|42653|42673|42653|42673|42653|42673|42653|1
1626808240000|2021-07-20 19:10:40|||||||||1
1626808250000|2021-07-20 19:10:50|||||||||2
1626808260000|2021-07-20 19:11:00|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|0
1626808270000|2021-07-20 19:11:10|||||||||1
1626808320000|2021-07-20 19:12:00|42673|42653|42673|42653|42673|42653|42673|42653|2
1626808330000|2021-07-20 19:12:10|42675.5|42655.5|42674|42654|42675.5|42655.5|42674|42654|73
1626808340000|2021-07-20 19:12:20|42674.9|42654.9|42674.9|42654.9|42677.4|42657.4|42674.9|42654.9|1
1626808350000|2021-07-20 19:12:30|42676.5|42656.5|42677.4|42657.4|42677.4|42657.4|42676.5|42656.5|0
1626808380000|2021-07-20 19:13:00|42675.8|42655.8|42674|42654|42675.8|42655.8|42674|42654|8
1626808390000|2021-07-20 19:13:10|42674.9|42654.9|42672.4|42652.4|42674.9|42654.9|42672.4|42652.4|0
1626808410000|2021-07-20 19:13:30|||||||||2
1626808440000|2021-07-20 19:14:00|42673.3|42653.3|42676.5|42656.5|42676.5|42656.5|42673.3|42653.3|4
1626808450000|2021-07-20 19:14:10|42679|42659|42679|42659|42679|42659|42679|42659|2
1626808460000|2021-07-20 19:14:20|42679.9|42659.9|42684|42664|42684|42664|42679.9|42659.9|3
1626808470000|2021-07-20 19:14:30|42686.5|42666.5|42684|42664|42686.5|42666.5|42684|42664|2
1626808490000|2021-07-20 19:14:50|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|0
1626808500000|2021-07-20 19:15:00|42682.4|42662.4|42684.9|42664.9|42684.9|42664.9|42682.4|42662.4|1
1626808520000|2021-07-20 19:15:20|42687.4|42667.4|42684.9|42664.9|42687.4|42667.4|42684.9|42664.9|1
1626808530000|2021-07-20 19:15:30|42686.5|42666.5|42687.4|42667.4|42687.4|42667.4|42686.5|42666.5|1
1626808580000|2021-07-20 19:16:20|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|5
1626808590000|2021-07-20 19:16:30|42684|42664|42684|42664|42684|42664|42684|42664|0
1626808600000|2021-07-20 19:16:40|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|2
1626808610000|2021-07-20 19:16:50|42685.8|42665.8|42689|42669|42689|42669|42685.8|42665.8|10
1626808620000|2021-07-20 19:17:00|42685.8|42665.8|42687.4|42667.4|42687.4|42667.4|42684.9|42664.9|1
1626808630000|2021-07-20 19:17:10|||||||||1
1626808640000|2021-07-20 19:17:20|||||||||1
1626808670000|2021-07-20 19:17:50|42685.8|42665.8|42684.9|42664.9|42685.8|42665.8|42684.9|42664.9|2
1626808680000|2021-07-20 19:18:00|42684|42664|42684|42664|42684|42664|42684|42664|0
1626808690000|2021-07-20 19:18:10|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|7
1626808700000|2021-07-20 19:18:20|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|1
1626808730000|2021-07-20 19:18:50|42679.2|42659.2|42679.9|42659.9|42682.4|42662.4|42679.2|42659.2|9
1626808740000|2021-07-20 19:19:00|||||||||1
1626808750000|2021-07-20 19:19:10|42681.5|42661.5|42680.8|42660.8|42682.4|42662.4|42680.8|42660.8|0
1626808760000|2021-07-20 19:19:20|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1626808770000|2021-07-20 19:19:30|42678.3|42658.3|42677.4|42657.4|42678.3|42658.3|42677.4|42657.4|0
1626808780000|2021-07-20 19:19:40|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1626808810000|2021-07-20 19:20:10|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|0
1626808820000|2021-07-20 19:20:20|42682.4|42662.4|42679.9|42659.9|42682.4|42662.4|42679.9|42659.9|1
1626808840000|2021-07-20 19:20:40|42681.4|42661.4|42682.4|42662.4|42682.4|42662.4|42681.4|42661.4|0
1626808870000|2021-07-20 19:21:10|42680.8|42660.8|42679.9|42659.9|42680.8|42660.8|42679.9|42659.9|0
1626808880000|2021-07-20 19:21:20|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|0
1626808900000|2021-07-20 19:21:40|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|0
1626808920000|2021-07-20 19:22:00|42679.9|42659.9|42682.4|42662.4|42682.4|42662.4|42679.2|42659.2|1
1626808930000|2021-07-20 19:22:10|42681.4|42661.4|42679.9|42659.9|42681.4|42661.4|42679.9|42659.9|1
1626808950000|2021-07-20 19:22:30|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|0
1626808960000|2021-07-20 19:22:40|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|0
1626808980000|2021-07-20 19:23:00|||||||||4
1626809010000|2021-07-20 19:23:30|||||||||1
1626809030000|2021-07-20 19:23:50|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|2
1626809040000|2021-07-20 19:24:00|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|1
1626809050000|2021-07-20 19:24:10|42680.8|42660.8|42679.9|42659.9|42680.8|42660.8|42679.9|42659.9|0
1626809080000|2021-07-20 19:24:40|42678.3|42658.3|42677.4|42657.4|42678.3|42658.3|42677.4|42657.4|3
1626809150000|2021-07-20 19:25:50|42682.4|42662.4|42677.4|42657.4|42682.4|42662.4|42677.4|42657.4|13
1626809160000|2021-07-20 19:26:00|||||||||1
1626809190000|2021-07-20 19:26:30|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|1
1626809220000|2021-07-20 19:27:00|42676.4|42656.4|42674.9|42654.9|42676.4|42656.4|42674.9|42654.9|0
1626809230000|2021-07-20 19:27:10|42677.4|42657.4|42674.9|42654.9|42677.4|42657.4|42674.9|42654.9|3
1626809250000|2021-07-20 19:27:30|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|0
1626809290000|2021-07-20 19:28:10|42674.9|42654.9|42677.4|42657.4|42677.4|42657.4|42674.9|42654.9|1
1626809320000|2021-07-20 19:28:40|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|2
1626809330000|2021-07-20 19:28:50|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|0
1626809340000|2021-07-20 19:29:00|42673.9|42653.9|42678.9|42658.9|42678.9|42658.9|42673.9|42653.9|6
1626809370000|2021-07-20 19:29:30|||||||||1
1626809400000|2021-07-20 19:30:00|42683.7|42663.7|42685.5|42665.5|42685.5|42665.5|42683.7|42663.7|9
1626809410000|2021-07-20 19:30:10|||||||||2
1626809420000|2021-07-20 19:30:20|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|2
1626809440000|2021-07-20 19:30:40|42693.9|42673.9|42692.4|42672.4|42693.9|42673.9|42692.4|42672.4|0
1626809460000|2021-07-20 19:31:00|42691.4|42671.4|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|2
1626809480000|2021-07-20 19:31:20|42693|42673|42691.4|42671.4|42693|42673|42691.4|42671.4|1
1626809490000|2021-07-20 19:31:30|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|4
1626809510000|2021-07-20 19:31:50|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|1
1626809540000|2021-07-20 19:32:20|42692.4|42672.4|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|3
1626809600000|2021-07-20 19:33:20|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|6
1626809610000|2021-07-20 19:33:30|||||||||1
1626809620000|2021-07-20 19:33:40|42691.4|42671.4|42690.5|42670.5|42691.4|42671.4|42690.5|42670.5|1
1626809630000|2021-07-20 19:33:50|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|3
1626809640000|2021-07-20 19:34:00|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42683.9|42663.9|2
1626809680000|2021-07-20 19:34:40|||||||||1
1626809690000|2021-07-20 19:34:50|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|1
1626809720000|2021-07-20 19:35:20|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1626809730000|2021-07-20 19:35:30|42681.4|42661.4|42682.4|42662.4|42682.4|42662.4|42681.4|42661.4|0
1626809760000|2021-07-20 19:36:00|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|1
1626809770000|2021-07-20 19:36:10|42681.4|42661.4|42682.4|42662.4|42682.4|42662.4|42681.4|42661.4|0
1626809780000|2021-07-20 19:36:20|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|1
1626809790000|2021-07-20 19:36:30|42682.4|42662.4|42680.8|42660.8|42682.4|42662.4|42680.8|42660.8|0
1626809800000|2021-07-20 19:36:40|42679.9|42659.9|42682.4|42662.4|42682.4|42662.4|42679.9|42659.9|0
1626809820000|2021-07-20 19:37:00|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|42680.8|42660.8|0
1626809830000|2021-07-20 19:37:10|42679.9|42659.9|42682.4|42662.4|42682.4|42662.4|42679.9|42659.9|0
1626809850000|2021-07-20 19:37:30|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1626809910000|2021-07-20 19:38:30|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|7
1626809920000|2021-07-20 19:38:40|42673.3|42653.3|42671.4|42651.4|42673.3|42653.3|42671.4|42651.4|6
1626809930000|2021-07-20 19:38:50|42670.8|42650.8|42672.4|42652.4|42672.4|42652.4|42669.9|42649.9|1
1626809940000|2021-07-20 19:39:00|42670.8|42650.8|42672.4|42652.4|42672.4|42652.4|42670.8|42650.8|0
1626809950000|2021-07-20 19:39:10|42673.9|42653.9|42672.4|42652.4|42673.9|42653.9|42672.4|42652.4|0
1626809970000|2021-07-20 19:39:30|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|0
1626809980000|2021-07-20 19:39:40|42673.3|42653.3|42672.4|42652.4|42673.3|42653.3|42672.4|42652.4|0
1626809990000|2021-07-20 19:39:50|42673.9|42653.9|42669.9|42649.9|42673.9|42653.9|42669.9|42649.9|0
1626810000000|2021-07-20 19:40:00|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|0
1626810020000|2021-07-20 19:40:20|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|0
1626810030000|2021-07-20 19:40:30|42671.4|42651.4|42672.4|42652.4|42672.4|42652.4|42671.4|42651.4|0
1626810050000|2021-07-20 19:40:50|42670.8|42650.8|42668.9|42648.9|42670.8|42650.8|42668.9|42648.9|1
1626810070000|2021-07-20 19:41:10|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|1
1626810110000|2021-07-20 19:41:50|42668.9|42648.9|42667.4|42647.4|42668.9|42648.9|42667.4|42647.4|1
1626810120000|2021-07-20 19:42:00|||||||||2
1626810130000|2021-07-20 19:42:10|42665.8|42645.8|42663.3|42643.3|42665.8|42645.8|42663.3|42643.3|0
1626810150000|2021-07-20 19:42:30|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|2
1626810160000|2021-07-20 19:42:40|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|0
1626810170000|2021-07-20 19:42:50|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|1
1626810180000|2021-07-20 19:43:00|||||||||6
1626810190000|2021-07-20 19:43:10|42665.8|42645.8|42664.9|42644.9|42665.8|42645.8|42664.9|42644.9|5
1626810200000|2021-07-20 19:43:20|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42664.9|42644.9|0
1626810210000|2021-07-20 19:43:30|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|0
1626810220000|2021-07-20 19:43:40|42665.8|42645.8|42672.4|42652.4|42672.4|42652.4|42665.8|42645.8|2
1626810240000|2021-07-20 19:44:00|||||||||4
1626810270000|2021-07-20 19:44:30|42671.4|42651.4|42672.4|42652.4|42672.4|42652.4|42671.4|42651.4|0
1626810300000|2021-07-20 19:45:00|42670.8|42650.8|42672.4|42652.4|42672.4|42652.4|42670.8|42650.8|3
1626810310000|2021-07-20 19:45:10|42671.4|42651.4|42672.4|42652.4|42672.4|42652.4|42671.4|42651.4|0
1626810320000|2021-07-20 19:45:20|||||||||3
1626810330000|2021-07-20 19:45:30|42673.9|42653.9|42674.9|42654.9|42674.9|42654.9|42673.9|42653.9|3
1626810360000|2021-07-20 19:46:00|42673.3|42653.3|42673.9|42653.9|42673.9|42653.9|42672.4|42652.4|2
1626810420000|2021-07-20 19:47:00|42672.4|42652.4|42673.9|42653.9|42673.9|42653.9|42672.4|42652.4|1
1626810440000|2021-07-20 19:47:20|42676.4|42656.4|42673.9|42653.9|42676.4|42656.4|42673.9|42653.9|1
1626810470000|2021-07-20 19:47:50|||||||||2
1626810480000|2021-07-20 19:48:00|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|0
1626810500000|2021-07-20 19:48:20|||||||||1
1626810510000|2021-07-20 19:48:30|||||||||2
1626810520000|2021-07-20 19:48:40|||||||||1
1626810530000|2021-07-20 19:48:50|42671.4|42651.4|42672.4|42652.4|42672.4|42652.4|42671.4|42651.4|0
1626810540000|2021-07-20 19:49:00|42671.4|42651.4|42669.9|42649.9|42672.4|42652.4|42668.9|42648.9|2
1626810560000|2021-07-20 19:49:20|42668.9|42648.9|42667.4|42647.4|42669.9|42649.9|42667.4|42647.4|0
1626810570000|2021-07-20 19:49:30|42668.9|42648.9|42669.9|42649.9|42669.9|42649.9|42668.9|42648.9|1
1626810580000|2021-07-20 19:49:40|42671.4|42651.4|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|3
1626810590000|2021-07-20 19:49:50|42672.4|42652.4|42676.4|42656.4|42676.4|42656.4|42672.4|42652.4|0
1626810600000|2021-07-20 19:50:00|42677.4|42657.4|42674.9|42654.9|42678.9|42658.9|42674.9|42654.9|4
1626810610000|2021-07-20 19:50:10|42673.3|42653.3|42673.9|42653.9|42674.9|42654.9|42672.4|42652.4|2
1626810620000|2021-07-20 19:50:20|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|0
1626810630000|2021-07-20 19:50:30|42674.9|42654.9|42677.4|42657.4|42677.4|42657.4|42673.9|42653.9|1
1626810660000|2021-07-20 19:51:00|42676.4|42656.4|42673.3|42653.3|42676.4|42656.4|42673.3|42653.3|3
1626810680000|2021-07-20 19:51:20|||||||||1
1626810720000|2021-07-20 19:52:00|42672.4|42652.4|42663.3|42643.3|42672.4|42652.4|42663.3|42643.3|5
1626810730000|2021-07-20 19:52:10|42664.9|42644.9|42665.8|42645.8|42665.8|42645.8|42664.9|42644.9|3
1626810740000|2021-07-20 19:52:20|42664.9|42644.9|42663.9|42643.9|42664.9|42644.9|42662.4|42642.4|0
1626810750000|2021-07-20 19:52:30|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42663.9|42643.9|0
1626810760000|2021-07-20 19:52:40|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|1
1626810770000|2021-07-20 19:52:50|42668|42648|42668.9|42648.9|42668.9|42648.9|42668|42648|0
1626810780000|2021-07-20 19:53:00|42666.4|42646.4|42668|42648|42668|42648|42666.4|42646.4|1
1626810790000|2021-07-20 19:53:10|42668.9|42648.9|42674.9|42654.9|42674.9|42654.9|42668.9|42648.9|6
1626810800000|2021-07-20 19:53:20|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|1
1626810810000|2021-07-20 19:53:30|42670.8|42650.8|42669.9|42649.9|42670.8|42650.8|42669.9|42649.9|0
1626810820000|2021-07-20 19:53:40|||||||||1
1626810830000|2021-07-20 19:53:50|||||||||1
1626810840000|2021-07-20 19:54:00|42668.3|42648.3|42665.8|42645.8|42668.3|42648.3|42665.8|42645.8|0
1626810850000|2021-07-20 19:54:10|42667.4|42647.4|42669.9|42649.9|42669.9|42649.9|42667.4|42647.4|2
1626810860000|2021-07-20 19:54:20|42672.4|42652.4|42671.4|42651.4|42672.4|42652.4|42669.9|42649.9|0
1626810870000|2021-07-20 19:54:30|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42669.9|42649.9|0
1626810880000|2021-07-20 19:54:40|42670.8|42650.8|42669.9|42649.9|42670.8|42650.8|42669.9|42649.9|0
1626810890000|2021-07-20 19:54:50|42668.9|42648.9|42669.9|42649.9|42669.9|42649.9|42668.9|42648.9|1
1626810900000|2021-07-20 19:55:00|42668.9|42648.9|42667.4|42647.4|42668.9|42648.9|42667.4|42647.4|16
1626810910000|2021-07-20 19:55:10|42665.8|42645.8|42662.4|42642.4|42665.8|42645.8|42662.4|42642.4|2
1626810920000|2021-07-20 19:55:20|42660.8|42640.8|42660.8|42640.8|42661.4|42641.4|42659.9|42639.9|6
1626810930000|2021-07-20 19:55:30|42659.9|42639.9|42662.4|42642.4|42662.4|42642.4|42659.9|42639.9|0
1626810940000|2021-07-20 19:55:40|42661.4|42641.4|42659.9|42639.9|42661.4|42641.4|42659.9|42639.9|1
1626810950000|2021-07-20 19:55:50|42661.4|42641.4|42659.9|42639.9|42662.4|42642.4|42659.9|42639.9|3
1626810960000|2021-07-20 19:56:00|42658.3|42638.3|42657.4|42637.4|42658.3|42638.3|42657.4|42637.4|2
1626810970000|2021-07-20 19:56:10|||||||||4
1626810990000|2021-07-20 19:56:30|||||||||4
1626811000000|2021-07-20 19:56:40|||||||||2
1626811010000|2021-07-20 19:56:50|||||||||3
1626811020000|2021-07-20 19:57:00|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|0
1626811030000|2021-07-20 19:57:10|||||||||3
1626811040000|2021-07-20 19:57:20|42654.9|42634.9|42658.9|42638.9|42658.9|42638.9|42653.9|42633.9|10
1626811050000|2021-07-20 19:57:30|42657.4|42637.4|42654.9|42634.9|42657.4|42637.4|42654.9|42634.9|2
1626811060000|2021-07-20 19:57:40|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|0
1626811080000|2021-07-20 19:58:00|42655.8|42635.8|42654.9|42634.9|42655.8|42635.8|42654.9|42634.9|3
1626811090000|2021-07-20 19:58:10|||||||||2
1626811100000|2021-07-20 19:58:20|42653.3|42633.3|42651.4|42631.4|42653.3|42633.3|42651.4|42631.4|5
1626811110000|2021-07-20 19:58:30|42649.9|42629.9|42652.4|42632.4|42652.4|42632.4|42649.9|42629.9|2
1626811120000|2021-07-20 19:58:40|42651.4|42631.4|42651.4|42631.4|42652.4|42632.4|42651.4|42631.4|0
1626811130000|2021-07-20 19:58:50|42652.4|42632.4|42648.3|42628.3|42652.4|42632.4|42648.3|42628.3|2
1626811140000|2021-07-20 19:59:00|42647.4|42627.4|42639.9|42619.9|42647.4|42627.4|42639.9|42619.9|7
1626811150000|2021-07-20 19:59:10|42642.4|42622.4|42642.4|42622.4|42643.9|42623.9|42642.4|42622.4|1
1626811160000|2021-07-20 19:59:20|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42642.4|42622.4|1
1626811180000|2021-07-20 19:59:40|||||||||1
1626811190000|2021-07-20 19:59:50|42643.3|42623.3|42642.4|42622.4|42644.9|42624.9|42642.4|42622.4|3
1626811200000|2021-07-20 20:00:00|42639.2|42619.2|42635.8|42615.8|42639.9|42619.9|42635.8|42615.8|9
1626811210000|2021-07-20 20:00:10|42638.9|42618.9|42639.9|42619.9|42639.9|42619.9|42638.9|42618.9|1
1626811220000|2021-07-20 20:00:20|||||||||1
1626811240000|2021-07-20 20:00:40|||||||||3
1626811250000|2021-07-20 20:00:50|||||||||6
1626811260000|2021-07-20 20:01:00|||||||||1
1626811280000|2021-07-20 20:01:20|42641.4|42621.4|42639.9|42619.9|42641.4|42621.4|42639.9|42619.9|1
1626811290000|2021-07-20 20:01:30|42641.4|42621.4|42642.4|42622.4|42642.4|42622.4|42641.4|42621.4|0
1626811300000|2021-07-20 20:01:40|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|0
1626811310000|2021-07-20 20:01:50|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|0
1626811350000|2021-07-20 20:02:30|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|3
1626811370000|2021-07-20 20:02:50|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|15
1626811380000|2021-07-20 20:03:00|||||||||2
1626811440000|2021-07-20 20:04:00|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|1
1626811480000|2021-07-20 20:04:40|42643.3|42623.3|42651.4|42631.4|42651.4|42631.4|42643.3|42623.3|15
1626811500000|2021-07-20 20:05:00|42652.4|42632.4|42657.4|42637.4|42657.4|42637.4|42652.4|42632.4|4
1626811530000|2021-07-20 20:05:30|||||||||1
1626811560000|2021-07-20 20:06:00|42656.4|42636.4|42653.3|42633.3|42656.4|42636.4|42653.3|42633.3|6
1626811570000|2021-07-20 20:06:10|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|0
1626811590000|2021-07-20 20:06:30|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|2
1626811600000|2021-07-20 20:06:40|42656.4|42636.4|42657.4|42637.4|42657.4|42637.4|42656.4|42636.4|3
1626811610000|2021-07-20 20:06:50|||||||||4
1626811620000|2021-07-20 20:07:00|||||||||2
1626811660000|2021-07-20 20:07:40|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|2
1626811690000|2021-07-20 20:08:10|||||||||1
1626811730000|2021-07-20 20:08:50|42660.8|42640.8|42659.9|42639.9|42662.4|42642.4|42659.9|42639.9|0
1626811740000|2021-07-20 20:09:00|||||||||2
1626811760000|2021-07-20 20:09:20|||||||||1
1626811800000|2021-07-20 20:10:00|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|0
1626811810000|2021-07-20 20:10:10|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|0
1626811840000|2021-07-20 20:10:40|42660.8|42640.8|42659.9|42639.9|42660.8|42640.8|42659.9|42639.9|2
1626811860000|2021-07-20 20:11:00|42661.4|42641.4|42662.4|42642.4|42662.4|42642.4|42661.4|42641.4|0
1626811890000|2021-07-20 20:11:30|42663.3|42643.3|42664.9|42644.9|42664.9|42644.9|42663.3|42643.3|2
1626811920000|2021-07-20 20:12:00|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|0
1626811980000|2021-07-20 20:13:00|42663.3|42643.3|42664.9|42644.9|42664.9|42644.9|42663.3|42643.3|5
1626811990000|2021-07-20 20:13:10|||||||||2
1626812030000|2021-07-20 20:13:50|||||||||2
1626812040000|2021-07-20 20:14:00|||||||||1
1626812080000|2021-07-20 20:14:40|||||||||1
1626812090000|2021-07-20 20:14:50|42663.3|42643.3|42662.4|42642.4|42663.3|42643.3|42662.4|42642.4|0
1626812200000|2021-07-20 20:16:40|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|0
1626812330000|2021-07-20 20:18:50|||||||||1
1626812340000|2021-07-20 20:19:00|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|2
1626812430000|2021-07-20 20:20:30|||||||||1
1626812460000|2021-07-20 20:21:00|||||||||1
1626812490000|2021-07-20 20:21:30|||||||||2
1626812570000|2021-07-20 20:22:50|||||||||1
1626812580000|2021-07-20 20:23:00|||||||||2
1626812630000|2021-07-20 20:23:50|42655.8|42635.8|42652.4|42632.4|42657.4|42637.4|42652.4|42632.4|8
1626812640000|2021-07-20 20:24:00|||||||||11
1626812690000|2021-07-20 20:24:50|||||||||5
1626812700000|2021-07-20 20:25:00|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|1
1626812720000|2021-07-20 20:25:20|42648.3|42628.3|42647.4|42627.4|42648.3|42628.3|42647.4|42627.4|3
1626812740000|2021-07-20 20:25:40|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|4
1626812750000|2021-07-20 20:25:50|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|0
1626812760000|2021-07-20 20:26:00|42648.3|42628.3|42649.9|42629.9|42649.9|42629.9|42647.4|42627.4|1
1626812830000|2021-07-20 20:27:10|42648.9|42628.9|42649.9|42629.9|42649.9|42629.9|42648.9|42628.9|2
1626812850000|2021-07-20 20:27:30|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|0
1626812880000|2021-07-20 20:28:00|42647.4|42627.4|42649.9|42629.9|42649.9|42629.9|42647.4|42627.4|1
1626812900000|2021-07-20 20:28:20|42648.9|42628.9|42649.9|42629.9|42649.9|42629.9|42648.9|42628.9|1
1626812910000|2021-07-20 20:28:30|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|0
1626812940000|2021-07-20 20:29:00|42647.3|42627.3|42644.8|42624.8|42647.3|42627.3|42644.8|42624.8|3
1626812950000|2021-07-20 20:29:10|42643.9|42623.9|42635.8|42615.8|42643.9|42623.9|42635.8|42615.8|16
1626812960000|2021-07-20 20:29:20|42634.8|42614.8|42633.9|42613.9|42634.8|42614.8|42632.3|42612.3|2
1626812970000|2021-07-20 20:29:30|42635.5|42615.5|42636.4|42616.4|42636.4|42616.4|42635.5|42615.5|0
1626812990000|2021-07-20 20:29:50|||||||||6
1626813000000|2021-07-20 20:30:00|42635.8|42615.8|42632.3|42612.3|42637.3|42617.3|42632.3|42612.3|4
1626813030000|2021-07-20 20:30:30|42635.5|42615.5|42637.3|42617.3|42637.3|42617.3|42635.5|42615.5|6
1626813040000|2021-07-20 20:30:40|||||||||3
1626813050000|2021-07-20 20:30:50|||||||||2
1626813060000|2021-07-20 20:31:00|42639.8|42619.8|42632.3|42612.3|42639.8|42619.8|42632.3|42612.3|7
1626813070000|2021-07-20 20:31:10|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|42633.3|42613.3|0
1626813100000|2021-07-20 20:31:40|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|9
1626813120000|2021-07-20 20:32:00|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|1
1626813180000|2021-07-20 20:33:00|42624.8|42604.8|42623.3|42603.3|42624.8|42604.8|42623.3|42603.3|2
1626813210000|2021-07-20 20:33:30|||||||||2
1626813220000|2021-07-20 20:33:40|||||||||1
1626813240000|2021-07-20 20:34:00|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|2
1626813300000|2021-07-20 20:35:00|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|6
1626813310000|2021-07-20 20:35:10|||||||||2
1626813320000|2021-07-20 20:35:20|||||||||1
1626813360000|2021-07-20 20:36:00|42615.8|42595.8|42617.3|42597.3|42617.3|42597.3|42614.8|42594.8|8
1626813390000|2021-07-20 20:36:30|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|1
1626813420000|2021-07-20 20:37:00|42620.8|42600.8|42622.3|42602.3|42622.3|42602.3|42620.8|42600.8|1
1626813430000|2021-07-20 20:37:10|||||||||3
1626813480000|2021-07-20 20:38:00|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|0
1626813520000|2021-07-20 20:38:40|||||||||3
1626813540000|2021-07-20 20:39:00|||||||||4
1626813570000|2021-07-20 20:39:30|||||||||3
1626813580000|2021-07-20 20:39:40|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|0
1626813590000|2021-07-20 20:39:50|42621.4|42601.4|42619.8|42599.8|42621.4|42601.4|42619.8|42599.8|1
1626813600000|2021-07-20 20:40:00|42617.3|42597.3|42616.4|42596.4|42617.3|42597.3|42615.5|42595.5|4
1626813610000|2021-07-20 20:40:10|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|0
1626813640000|2021-07-20 20:40:40|||||||||2
1626813650000|2021-07-20 20:40:50|||||||||2
1626813660000|2021-07-20 20:41:00|||||||||1
1626813710000|2021-07-20 20:41:50|||||||||1
1626813720000|2021-07-20 20:42:00|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|1
1626813730000|2021-07-20 20:42:10|||||||||3
1626813770000|2021-07-20 20:42:50|||||||||1
1626813780000|2021-07-20 20:43:00|42614.8|42594.8|42617.3|42597.3|42617.3|42597.3|42614.8|42594.8|1
1626813800000|2021-07-20 20:43:20|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626813820000|2021-07-20 20:43:40|42613.9|42593.9|42613.9|42593.9|42614.8|42594.8|42613.9|42593.9|0
1626813830000|2021-07-20 20:43:50|42614.8|42594.8|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|9
1626813840000|2021-07-20 20:44:00|||||||||3
1626813860000|2021-07-20 20:44:20|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|15
1626813880000|2021-07-20 20:44:40|42613.9|42593.9|42613|42593|42613.9|42593.9|42613|42593|0
1626813900000|2021-07-20 20:45:00|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613|42593|6
1626813920000|2021-07-20 20:45:20|42615.5|42595.5|42615.5|42595.5|42615.5|42595.5|42615.5|42595.5|2
1626813930000|2021-07-20 20:45:30|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|0
1626813960000|2021-07-20 20:46:00|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|5
1626814010000|2021-07-20 20:46:50|||||||||1
1626814020000|2021-07-20 20:47:00|42618.3|42598.3|42619.8|42599.8|42619.8|42599.8|42618.3|42598.3|1
1626814080000|2021-07-20 20:48:00|42617.3|42597.3|42619.8|42599.8|42619.8|42599.8|42617.3|42597.3|4
1626814130000|2021-07-20 20:48:50|||||||||2
1626814140000|2021-07-20 20:49:00|42617.3|42597.3|42607.3|42587.3|42617.3|42597.3|42604.8|42584.8|10
1626814150000|2021-07-20 20:49:10|42606.4|42586.4|42602.3|42582.3|42606.4|42586.4|42602.3|42582.3|10
1626814160000|2021-07-20 20:49:20|||||||||2
1626814170000|2021-07-20 20:49:30|42601.4|42581.4|42604.8|42584.8|42604.8|42584.8|42599.8|42579.8|4
1626814180000|2021-07-20 20:49:40|||||||||4
1626814190000|2021-07-20 20:49:50|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|1
1626814200000|2021-07-20 20:50:00|42604.8|42584.8|42607.3|42587.3|42607.3|42587.3|42604.8|42584.8|5
1626814210000|2021-07-20 20:50:10|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|1
1626814230000|2021-07-20 20:50:30|||||||||2
1626814270000|2021-07-20 20:51:10|42608.3|42588.3|42607.3|42587.3|42608.3|42588.3|42607.3|42587.3|4
1626814290000|2021-07-20 20:51:30|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|2
1626814320000|2021-07-20 20:52:00|42602.3|42582.3|42602.3|42582.3|42602.3|42582.3|42602.3|42582.3|0
1626814380000|2021-07-20 20:53:00|||||||||1
1626814400000|2021-07-20 20:53:20|||||||||1
1626814410000|2021-07-20 20:53:30|||||||||1
1626814430000|2021-07-20 20:53:50|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|4
1626814440000|2021-07-20 20:54:00|42594.2|42574.2|42593.3|42573.3|42594.2|42574.2|42593.3|42573.3|3
1626814460000|2021-07-20 20:54:20|42592.3|42572.3|42592.3|42572.3|42592.3|42572.3|42592.3|42572.3|2
1626814470000|2021-07-20 20:54:30|||||||||2
1626814490000|2021-07-20 20:54:50|||||||||1
1626814500000|2021-07-20 20:55:00|||||||||10
1626814510000|2021-07-20 20:55:10|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|3
1626814530000|2021-07-20 20:55:30|42588.9|42568.9|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|9
1626814540000|2021-07-20 20:55:40|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|3
1626814560000|2021-07-20 20:56:00|42584.8|42564.8|42587.3|42567.3|42587.3|42567.3|42584.8|42564.8|4
1626814580000|2021-07-20 20:56:20|||||||||3
1626814590000|2021-07-20 20:56:30|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|1
1626814620000|2021-07-20 20:57:00|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1626814630000|2021-07-20 20:57:10|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|1
1626814640000|2021-07-20 20:57:20|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|3
1626814660000|2021-07-20 20:57:40|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|42584.8|42564.8|1
1626814670000|2021-07-20 20:57:50|||||||||1
1626814680000|2021-07-20 20:58:00|42582.3|42562.3|42584.8|42564.8|42584.8|42564.8|42582.3|42562.3|2
1626814690000|2021-07-20 20:58:10|42583.3|42563.3|42584.8|42564.8|42584.8|42564.8|42583.3|42563.3|1
1626814700000|2021-07-20 20:58:20|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|0
1626814720000|2021-07-20 20:58:40|42583.3|42563.3|42584.8|42564.8|42584.8|42564.8|42583.3|42563.3|6
1626814740000|2021-07-20 20:59:00|42583.3|42563.3|42584.8|42564.8|42584.8|42564.8|42583.3|42563.3|3
1626814760000|2021-07-20 20:59:20|||||||||1
1626814780000|2021-07-20 20:59:40|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1626814790000|2021-07-20 20:59:50|||||||||1
1626818400000|2021-07-20 22:00:00|42629.9|42609.9|42608.2|42588.2|42632.7|42612.7|42592|42572|20
1626818410000|2021-07-20 22:00:10|42611.4|42591.4|42602.3|42582.3|42611.4|42591.4|42602.3|42582.3|7
1626818430000|2021-07-20 22:00:30|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|5
1626818450000|2021-07-20 22:00:50|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|5
1626818460000|2021-07-20 22:01:00|42594.8|42574.8|42597.3|42577.3|42597.3|42577.3|42589.8|42569.8|2
1626818470000|2021-07-20 22:01:10|42598.9|42578.9|42597.3|42577.3|42598.9|42578.9|42597.3|42577.3|5
1626818480000|2021-07-20 22:01:20|42598.9|42578.9|42599.8|42579.8|42599.8|42579.8|42598.9|42578.9|0
1626818500000|2021-07-20 22:01:40|||||||||1
1626818530000|2021-07-20 22:02:10|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|1
1626818540000|2021-07-20 22:02:20|42599.2|42579.2|42602.3|42582.3|42602.3|42582.3|42599.2|42579.2|1
1626818550000|2021-07-20 22:02:30|42601.4|42581.4|42602.3|42582.3|42602.3|42582.3|42599.8|42579.8|4
1626818560000|2021-07-20 22:02:40|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|1
1626818570000|2021-07-20 22:02:50|42604.8|42584.8|42609.8|42589.8|42609.8|42589.8|42604.8|42584.8|3
1626818590000|2021-07-20 22:03:10|||||||||2
1626818600000|2021-07-20 22:03:20|42607.3|42587.3|42609.8|42589.8|42609.8|42589.8|42604.8|42584.8|10
1626818610000|2021-07-20 22:03:30|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|0
1626818620000|2021-07-20 22:03:40|42602.3|42582.3|42602.3|42582.3|42602.3|42582.3|42602.3|42582.3|2
1626818640000|2021-07-20 22:04:00|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|1
1626818650000|2021-07-20 22:04:10|42599.8|42579.8|42597.3|42577.3|42599.8|42579.8|42597.3|42577.3|0
1626818660000|2021-07-20 22:04:20|42595.7|42575.7|42594.8|42574.8|42595.7|42575.7|42594.8|42574.8|0
1626818670000|2021-07-20 22:04:30|42593|42573|42592.3|42572.3|42593|42573|42589.8|42569.8|8
1626818680000|2021-07-20 22:04:40|42593.2|42573.2|42598.2|42578.2|42599.8|42579.8|42593.2|42573.2|3
1626818690000|2021-07-20 22:04:50|42599.8|42579.8|42597.3|42577.3|42599.8|42579.8|42597.3|42577.3|0
1626818700000|2021-07-20 22:05:00|42599.8|42579.8|42599.8|42579.8|42599.8|42579.8|42598.2|42578.2|0
1626818710000|2021-07-20 22:05:10|42598.2|42578.2|42597.3|42577.3|42599.8|42579.8|42597.3|42577.3|0
1626818730000|2021-07-20 22:05:30|42598.2|42578.2|42598.2|42578.2|42599.8|42579.8|42598.2|42578.2|0
1626818740000|2021-07-20 22:05:40|42598.9|42578.9|42602.3|42582.3|42602.3|42582.3|42598.9|42578.9|0
1626818750000|2021-07-20 22:05:50|||||||||1
1626818770000|2021-07-20 22:06:10|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|1
1626818800000|2021-07-20 22:06:40|42606.4|42586.4|42609.8|42589.8|42609.8|42589.8|42606.4|42586.4|1
1626818810000|2021-07-20 22:06:50|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|5
1626818820000|2021-07-20 22:07:00|42608.2|42588.2|42609.8|42589.8|42609.8|42589.8|42605.7|42585.7|1
1626818880000|2021-07-20 22:08:00|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|1
1626818900000|2021-07-20 22:08:20|||||||||5
1626818930000|2021-07-20 22:08:50|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626818940000|2021-07-20 22:09:00|42617.3|42597.3|42619.8|42599.8|42619.8|42599.8|42617.3|42597.3|1
1626818950000|2021-07-20 22:09:10|42621.4|42601.4|42623|42603|42623|42603|42621.4|42601.4|2
1626818960000|2021-07-20 22:09:20|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|0
1626818970000|2021-07-20 22:09:30|||||||||1
1626818980000|2021-07-20 22:09:40|42621.4|42601.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|0
1626818990000|2021-07-20 22:09:50|42623|42603|42622.3|42602.3|42623|42603|42622.3|42602.3|1
1626819000000|2021-07-20 22:10:00|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626819010000|2021-07-20 22:10:10|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|3
1626819020000|2021-07-20 22:10:20|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42620.7|42600.7|1
1626819030000|2021-07-20 22:10:30|42620.7|42600.7|42617.3|42597.3|42620.7|42600.7|42617.3|42597.3|6
1626819070000|2021-07-20 22:11:10|42618.2|42598.2|42619.8|42599.8|42619.8|42599.8|42618.2|42598.2|1
1626819150000|2021-07-20 22:12:30|||||||||3
1626819160000|2021-07-20 22:12:40|||||||||3
1626819170000|2021-07-20 22:12:50|42621.4|42601.4|42622.3|42602.3|42622.3|42602.3|42621.4|42601.4|0
1626819200000|2021-07-20 22:13:20|42619.8|42599.8|42624.8|42604.8|42624.8|42604.8|42619.8|42599.8|5
1626819230000|2021-07-20 22:13:50|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|2
1626819250000|2021-07-20 22:14:10|42628.2|42608.2|42632.3|42612.3|42632.3|42612.3|42628.2|42608.2|6
1626819300000|2021-07-20 22:15:00|42634.8|42614.8|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|1
1626819310000|2021-07-20 22:15:10|42633.9|42613.9|42634.8|42614.8|42634.8|42614.8|42632.3|42612.3|2
1626819320000|2021-07-20 22:15:20|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|0
1626819340000|2021-07-20 22:15:40|42636.4|42616.4|42634.8|42614.8|42636.4|42616.4|42634.8|42614.8|1
1626819360000|2021-07-20 22:16:00|42633.2|42613.2|42634.8|42614.8|42634.8|42614.8|42633.2|42613.2|1
1626819370000|2021-07-20 22:16:10|42633.2|42613.2|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|0
1626819380000|2021-07-20 22:16:20|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|2
1626819390000|2021-07-20 22:16:30|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|0
1626819480000|2021-07-20 22:18:00|42626.4|42606.4|42627.3|42607.3|42627.3|42607.3|42626.4|42606.4|3
1626819500000|2021-07-20 22:18:20|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|0
1626819510000|2021-07-20 22:18:30|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|0
1626819560000|2021-07-20 22:19:20|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|0
1626819650000|2021-07-20 22:20:50|42626.4|42606.4|42624.8|42604.8|42626.4|42606.4|42623.2|42603.2|2
1626819660000|2021-07-20 22:21:00|42622.3|42602.3|42624.8|42604.8|42624.8|42604.8|42622.3|42602.3|0
1626819670000|2021-07-20 22:21:10|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|0
1626819680000|2021-07-20 22:21:20|42620.7|42600.7|42622.3|42602.3|42622.3|42602.3|42620.7|42600.7|0
1626819690000|2021-07-20 22:21:30|||||||||1
1626819730000|2021-07-20 22:22:10|42623.2|42603.2|42624.8|42604.8|42624.8|42604.8|42623.2|42603.2|2
1626819740000|2021-07-20 22:22:20|42626.4|42606.4|42629.8|42609.8|42629.8|42609.8|42626.4|42606.4|1
1626819760000|2021-07-20 22:22:40|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|1
1626819770000|2021-07-20 22:22:50|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42625.7|42605.7|3
1626819780000|2021-07-20 22:23:00|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|1
1626819790000|2021-07-20 22:23:10|||||||||1
1626819820000|2021-07-20 22:23:40|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|0
1626819880000|2021-07-20 22:24:40|||||||||1
1626820010000|2021-07-20 22:26:50|42626.4|42606.4|42624.8|42604.8|42627.3|42607.3|42624.8|42604.8|2
1626820040000|2021-07-20 22:27:20|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|0
1626820080000|2021-07-20 22:28:00|||||||||1
1626820170000|2021-07-20 22:29:30|||||||||1
1626820200000|2021-07-20 22:30:00|||||||||1
1626820210000|2021-07-20 22:30:10|42618.2|42598.2|42614.8|42594.8|42618.2|42598.2|42614.8|42594.8|0
1626820220000|2021-07-20 22:30:20|42615.7|42595.7|42617.3|42597.3|42617.3|42597.3|42615.7|42595.7|2
1626820230000|2021-07-20 22:30:30|||||||||1
1626820310000|2021-07-20 22:31:50|42616.4|42596.4|42614.8|42594.8|42616.4|42596.4|42614.8|42594.8|1
1626820350000|2021-07-20 22:32:30|42616.4|42596.4|42617.3|42597.3|42617.3|42597.3|42616.4|42596.4|0
1626820380000|2021-07-20 22:33:00|42618.2|42598.2|42619.8|42599.8|42619.8|42599.8|42618.2|42598.2|1
1626820400000|2021-07-20 22:33:20|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|1
1626820420000|2021-07-20 22:33:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|0
1626820460000|2021-07-20 22:34:20|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|1
1626820470000|2021-07-20 22:34:30|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|0
1626820480000|2021-07-20 22:34:40|42622.3|42602.3|42623.2|42603.2|42623.2|42603.2|42622.3|42602.3|2
1626820510000|2021-07-20 22:35:10|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626820590000|2021-07-20 22:36:30|||||||||2
1626820600000|2021-07-20 22:36:40|42627.3|42607.3|42624.8|42604.8|42627.3|42607.3|42624.8|42604.8|1
1626820610000|2021-07-20 22:36:50|42626.7|42606.7|42627.3|42607.3|42629.8|42609.8|42626.7|42606.7|2
1626820650000|2021-07-20 22:37:30|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626820660000|2021-07-20 22:37:40|42626.7|42606.7|42629.8|42609.8|42629.8|42609.8|42626.7|42606.7|3
1626820690000|2021-07-20 22:38:10|42628.9|42608.9|42624.8|42604.8|42628.9|42608.9|42624.8|42604.8|2
1626820740000|2021-07-20 22:39:00|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|1
1626820870000|2021-07-20 22:41:10|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|0
1626820920000|2021-07-20 22:42:00|42614.8|42594.8|42612.3|42592.3|42614.8|42594.8|42612.3|42592.3|3
1626821010000|2021-07-20 22:43:30|||||||||1
1626821040000|2021-07-20 22:44:00|||||||||1
1626821130000|2021-07-20 22:45:30|||||||||1
1626821200000|2021-07-20 22:46:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|3
1626821270000|2021-07-20 22:47:50|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|2
1626821280000|2021-07-20 22:48:00|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|1
1626821430000|2021-07-20 22:50:30|42617.3|42597.3|42615.7|42595.7|42617.3|42597.3|42615.7|42595.7|1
1626821440000|2021-07-20 22:50:40|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626821530000|2021-07-20 22:52:10|42616.4|42596.4|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|6
1626821560000|2021-07-20 22:52:40|||||||||1
1626821650000|2021-07-20 22:54:10|42616.4|42596.4|42614.8|42594.8|42616.4|42596.4|42614.8|42594.8|1
1626821710000|2021-07-20 22:55:10|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|1
1626821730000|2021-07-20 22:55:30|42614.8|42594.8|42616.4|42596.4|42616.4|42596.4|42612.3|42592.3|5
1626821740000|2021-07-20 22:55:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|0
1626821760000|2021-07-20 22:56:00|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|1
1626821790000|2021-07-20 22:56:30|42614.8|42594.8|42618.9|42598.9|42618.9|42598.9|42614.8|42594.8|5
1626821800000|2021-07-20 22:56:40|42619.8|42599.8|42626.4|42606.4|42626.4|42606.4|42618.2|42598.2|9
1626821850000|2021-07-20 22:57:30|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626821860000|2021-07-20 22:57:40|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|0
1626821890000|2021-07-20 22:58:10|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|1
1626821920000|2021-07-20 22:58:40|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626821950000|2021-07-20 22:59:10|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|1
1626821970000|2021-07-20 22:59:30|42623.9|42603.9|42624.8|42604.8|42624.8|42604.8|42623.9|42603.9|2
1626821990000|2021-07-20 22:59:50|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|1
1626822000000|2021-07-20 23:00:00|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|1
1626822040000|2021-07-20 23:00:40|42621.4|42601.4|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|1
1626822090000|2021-07-20 23:01:30|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42612.3|42592.3|3
1626822100000|2021-07-20 23:01:40|42612.3|42592.3|42612.3|42592.3|42614.8|42594.8|42612.3|42592.3|0
1626822150000|2021-07-20 23:02:30|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|1
1626822160000|2021-07-20 23:02:40|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|0
1626822180000|2021-07-20 23:03:00|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|1
1626822190000|2021-07-20 23:03:10|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|2
1626822200000|2021-07-20 23:03:20|42622.6|42602.6|42627.3|42607.3|42627.3|42607.3|42622.6|42602.6|4
1626822210000|2021-07-20 23:03:30|42629.8|42609.8|42627.3|42607.3|42629.8|42609.8|42627.3|42607.3|5
1626822230000|2021-07-20 23:03:50|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|3
1626822300000|2021-07-20 23:05:00|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|1
1626822340000|2021-07-20 23:05:40|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|1
1626822350000|2021-07-20 23:05:50|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626822390000|2021-07-20 23:06:30|||||||||1
1626822420000|2021-07-20 23:07:00|42634.8|42614.8|42636.4|42616.4|42636.4|42616.4|42634.8|42614.8|3
1626822470000|2021-07-20 23:07:50|42634.8|42614.8|42633.2|42613.2|42634.8|42614.8|42633.2|42613.2|10
1626822480000|2021-07-20 23:08:00|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|0
1626822540000|2021-07-20 23:09:00|||||||||2
1626822570000|2021-07-20 23:09:30|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|1
1626822580000|2021-07-20 23:09:40|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|1
1626822670000|2021-07-20 23:11:10|||||||||1
1626822680000|2021-07-20 23:11:20|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|3
1626822690000|2021-07-20 23:11:30|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|0
1626822700000|2021-07-20 23:11:40|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|3
1626822750000|2021-07-20 23:12:30|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626822760000|2021-07-20 23:12:40|42626.4|42606.4|42624.8|42604.8|42627.3|42607.3|42624.8|42604.8|2
1626822770000|2021-07-20 23:12:50|||||||||3
1626822780000|2021-07-20 23:13:00|42626.4|42606.4|42627.3|42607.3|42627.3|42607.3|42626.4|42606.4|0
1626822800000|2021-07-20 23:13:20|42632.3|42612.3|42644.8|42624.8|42644.8|42624.8|42632.3|42612.3|7
1626822810000|2021-07-20 23:13:30|42643.2|42623.2|42647.3|42627.3|42647.3|42627.3|42643.2|42623.2|2
1626822820000|2021-07-20 23:13:40|||||||||2
1626822830000|2021-07-20 23:13:50|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|0
1626822840000|2021-07-20 23:14:00|||||||||1
1626822860000|2021-07-20 23:14:20|42649.8|42629.8|42652.3|42632.3|42652.3|42632.3|42649.8|42629.8|1
1626822890000|2021-07-20 23:14:50|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|2
1626822900000|2021-07-20 23:15:00|42657.3|42637.3|42654.8|42634.8|42657.3|42637.3|42654.8|42634.8|4
1626822910000|2021-07-20 23:15:10|||||||||1
1626822920000|2021-07-20 23:15:20|42652.3|42632.3|42656.4|42636.4|42656.4|42636.4|42652.3|42632.3|2
1626822930000|2021-07-20 23:15:30|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|0
1626822940000|2021-07-20 23:15:40|42653.2|42633.2|42652.3|42632.3|42653.2|42633.2|42652.3|42632.3|0
1626823000000|2021-07-20 23:16:40|42651.4|42631.4|42649.8|42629.8|42651.4|42631.4|42649.8|42629.8|0
1626823040000|2021-07-20 23:17:20|||||||||1
1626823060000|2021-07-20 23:17:40|42647.3|42627.3|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|1
1626823090000|2021-07-20 23:18:10|||||||||2
1626823100000|2021-07-20 23:18:20|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|0
1626823130000|2021-07-20 23:18:50|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|0
1626823140000|2021-07-20 23:19:00|42651.4|42631.4|42644.8|42624.8|42652.3|42632.3|42644.8|42624.8|4
1626823170000|2021-07-20 23:19:30|42643.2|42623.2|42639.8|42619.8|42643.2|42623.2|42639.8|42619.8|1
1626823180000|2021-07-20 23:19:40|42642.3|42622.3|42642.3|42622.3|42642.3|42622.3|42642.3|42622.3|1
1626823210000|2021-07-20 23:20:10|||||||||1
1626823230000|2021-07-20 23:20:30|||||||||1
1626823240000|2021-07-20 23:20:40|42643.9|42623.9|42642.3|42622.3|42643.9|42623.9|42642.3|42622.3|1
1626823270000|2021-07-20 23:21:10|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|0
1626823280000|2021-07-20 23:21:20|||||||||1
1626823300000|2021-07-20 23:21:40|||||||||3
1626823310000|2021-07-20 23:21:50|42642.9|42622.9|42644.8|42624.8|42644.8|42624.8|42642.9|42622.9|1
1626823320000|2021-07-20 23:22:00|||||||||1
1626823330000|2021-07-20 23:22:10|42643.2|42623.2|42642.3|42622.3|42643.2|42623.2|42642.3|42622.3|0
1626823340000|2021-07-20 23:22:20|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|1
1626823350000|2021-07-20 23:22:30|||||||||1
1626823390000|2021-07-20 23:23:10|42639.8|42619.8|42641.4|42621.4|42641.4|42621.4|42639.8|42619.8|1
1626823410000|2021-07-20 23:23:30|42638.9|42618.9|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|0
1626823420000|2021-07-20 23:23:40|42638.9|42618.9|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|0
1626823430000|2021-07-20 23:23:50|42638.9|42618.9|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|0
1626823470000|2021-07-20 23:24:30|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|42638.2|42618.2|1
1626823490000|2021-07-20 23:24:50|42638.9|42618.9|42639.8|42619.8|42639.8|42619.8|42637.3|42617.3|1
1626823500000|2021-07-20 23:25:00|42638.2|42618.2|42637.3|42617.3|42638.2|42618.2|42635.7|42615.7|0
1626823510000|2021-07-20 23:25:10|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|0
1626823580000|2021-07-20 23:26:20|||||||||2
1626823600000|2021-07-20 23:26:40|||||||||1
1626823640000|2021-07-20 23:27:20|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|2
1626823720000|2021-07-20 23:28:40|||||||||2
1626823730000|2021-07-20 23:28:50|42634.8|42614.8|42637.3|42617.3|42637.3|42617.3|42634.8|42614.8|1
1626823740000|2021-07-20 23:29:00|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|0
1626823800000|2021-07-20 23:30:00|42637.3|42617.3|42637.3|42617.3|42639.8|42619.8|42637.3|42617.3|3
1626823820000|2021-07-20 23:30:20|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|0
1626823830000|2021-07-20 23:30:30|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|0
1626823840000|2021-07-20 23:30:40|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|0
1626823910000|2021-07-20 23:31:50|||||||||1
1626823940000|2021-07-20 23:32:20|42641.4|42621.4|42642.3|42622.3|42642.3|42622.3|42641.4|42621.4|0
1626823960000|2021-07-20 23:32:40|42640.7|42620.7|42639.8|42619.8|42640.7|42620.7|42639.8|42619.8|0
1626824020000|2021-07-20 23:33:40|42638.9|42618.9|42637.3|42617.3|42638.9|42618.9|42637.3|42617.3|1
1626824090000|2021-07-20 23:34:50|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|0
1626824130000|2021-07-20 23:35:30|42638.2|42618.2|42637.3|42617.3|42638.2|42618.2|42637.3|42617.3|0
1626824210000|2021-07-20 23:36:50|42634.8|42614.8|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|5
1626824260000|2021-07-20 23:37:40|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|0
1626824290000|2021-07-20 23:38:10|42632.9|42612.9|42634.8|42614.8|42634.8|42614.8|42632.9|42612.9|0
1626824320000|2021-07-20 23:38:40|42629.8|42609.8|42634.8|42614.8|42634.8|42614.8|42629.8|42609.8|0
1626824400000|2021-07-20 23:40:00|||||||||1
1626824410000|2021-07-20 23:40:10|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|2
1626824450000|2021-07-20 23:40:50|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626824530000|2021-07-20 23:42:10|42633.9|42613.9|42634.8|42614.8|42634.8|42614.8|42633.9|42613.9|1
1626824570000|2021-07-20 23:42:50|42633.2|42613.2|42632.3|42612.3|42633.2|42613.2|42632.3|42612.3|0
1626824580000|2021-07-20 23:43:00|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|1
1626824590000|2021-07-20 23:43:10|||||||||3
1626824700000|2021-07-20 23:45:00|42636.4|42616.4|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|5
1626824730000|2021-07-20 23:45:30|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|8
1626824750000|2021-07-20 23:45:50|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|0
1626824780000|2021-07-20 23:46:20|42642.3|42622.3|42644.8|42624.8|42644.8|42624.8|42642.3|42622.3|0
1626824790000|2021-07-20 23:46:30|42645.7|42625.7|42647.3|42627.3|42647.3|42627.3|42645.7|42625.7|2
1626824820000|2021-07-20 23:47:00|||||||||2
1626824830000|2021-07-20 23:47:10|42648.9|42628.9|42647.3|42627.3|42649.8|42629.8|42647.3|42627.3|0
1626824840000|2021-07-20 23:47:20|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|0
1626824850000|2021-07-20 23:47:30|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|1
1626824860000|2021-07-20 23:47:40|42644.8|42624.8|42652.3|42632.3|42652.3|42632.3|42644.8|42624.8|10
1626824870000|2021-07-20 23:47:50|42653.9|42633.9|42652.3|42632.3|42654.8|42634.8|42652.3|42632.3|2
1626824880000|2021-07-20 23:48:00|42653.9|42633.9|42647.3|42627.3|42653.9|42633.9|42647.3|42627.3|0
1626824890000|2021-07-20 23:48:10|42648.2|42628.2|42647.3|42627.3|42649.8|42629.8|42647.3|42627.3|3
1626824900000|2021-07-20 23:48:20|42648.2|42628.2|42652.3|42632.3|42652.3|42632.3|42648.2|42628.2|8
1626824980000|2021-07-20 23:49:40|||||||||2
1626824990000|2021-07-20 23:49:50|||||||||1
1626825020000|2021-07-20 23:50:20|||||||||3
1626825030000|2021-07-20 23:50:30|||||||||1
1626825050000|2021-07-20 23:50:50|||||||||1
1626825060000|2021-07-20 23:51:00|||||||||2
1626825110000|2021-07-20 23:51:50|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|2
1626825120000|2021-07-20 23:52:00|42656.4|42636.4|42654.8|42634.8|42656.4|42636.4|42654.8|42634.8|0
1626825170000|2021-07-20 23:52:50|42656.4|42636.4|42652.3|42632.3|42656.4|42636.4|42652.3|42632.3|1
1626825220000|2021-07-20 23:53:40|||||||||14
1626825230000|2021-07-20 23:53:50|42653.9|42633.9|42652.3|42632.3|42653.9|42633.9|42652.3|42632.3|2
1626825240000|2021-07-20 23:54:00|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|1
1626825280000|2021-07-20 23:54:40|42652.3|42632.3|42648.2|42628.2|42652.3|42632.3|42648.2|42628.2|3
1626825290000|2021-07-20 23:54:50|42648.9|42628.9|42649.8|42629.8|42649.8|42629.8|42648.9|42628.9|0
1626825360000|2021-07-20 23:56:00|42648.9|42628.9|42650.4|42630.4|42650.4|42630.4|42648.9|42628.9|0
1626825370000|2021-07-20 23:56:10|42651.4|42631.4|42652.3|42632.3|42652.3|42632.3|42651.4|42631.4|3
1626825380000|2021-07-20 23:56:20|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|0
1626825400000|2021-07-20 23:56:40|42657.3|42637.3|42662.3|42642.3|42662.3|42642.3|42657.3|42637.3|14
1626825420000|2021-07-20 23:57:00|42669.8|42649.8|42672.3|42652.3|42672.3|42652.3|42669.8|42649.8|8
1626825430000|2021-07-20 23:57:10|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|0
1626825470000|2021-07-20 23:57:50|42670.7|42650.7|42669.8|42649.8|42670.7|42650.7|42669.8|42649.8|2
1626825540000|2021-07-20 23:59:00|42670.7|42650.7|42668.9|42648.9|42670.7|42650.7|42668.9|42648.9|3
1626825560000|2021-07-20 23:59:20|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|1
1626825600000|2021-07-21 00:00:00|42664.8|42644.8|42669.8|42649.8|42672.3|42652.3|42664.8|42644.8|6
1626825610000|2021-07-21 00:00:10|42667.9|42647.9|42662.3|42642.3|42667.9|42647.9|42662.3|42642.3|3
1626825620000|2021-07-21 00:00:20|42660.7|42640.7|42660.7|42640.7|42660.7|42640.7|42659.8|42639.8|1
1626825630000|2021-07-21 00:00:30|42659.8|42639.8|42659.8|42639.8|42660.7|42640.7|42659.8|42639.8|0
1626825640000|2021-07-21 00:00:40|42660.7|42640.7|42659.8|42639.8|42660.7|42640.7|42659.8|42639.8|0
1626825650000|2021-07-21 00:00:50|42660.7|42640.7|42663.9|42643.9|42663.9|42643.9|42660.7|42640.7|4
1626825660000|2021-07-21 00:01:00|42664.8|42644.8|42659.8|42639.8|42664.8|42644.8|42657.3|42637.3|2
1626825670000|2021-07-21 00:01:10|42661.4|42641.4|42662.3|42642.3|42662.3|42642.3|42661.4|42641.4|4
1626825680000|2021-07-21 00:01:20|42663.2|42643.2|42662.3|42642.3|42663.2|42643.2|42662.3|42642.3|2
1626825710000|2021-07-21 00:01:50|42663.9|42643.9|42664.8|42644.8|42664.8|42644.8|42663.9|42643.9|0
1626825730000|2021-07-21 00:02:10|42662.3|42642.3|42662.3|42642.3|42664.8|42644.8|42662.3|42642.3|2
1626825770000|2021-07-21 00:02:50|||||||||1
1626825780000|2021-07-21 00:03:00|42659.8|42639.8|42659.8|42639.8|42659.8|42639.8|42659.8|42639.8|3
1626825790000|2021-07-21 00:03:10|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|1
1626825800000|2021-07-21 00:03:20|42654.8|42634.8|42655.7|42635.7|42655.7|42635.7|42653.2|42633.2|4
1626825810000|2021-07-21 00:03:30|42654.1|42634.1|42650.7|42630.7|42654.1|42634.1|42650.7|42630.7|2
1626825830000|2021-07-21 00:03:50|42648.9|42628.9|42644.8|42624.8|42648.9|42628.9|42644.8|42624.8|4
1626825840000|2021-07-21 00:04:00|42645.7|42625.7|42643.2|42623.2|42645.7|42625.7|42643.2|42623.2|7
1626825850000|2021-07-21 00:04:10|42641.6|42621.6|42634.8|42614.8|42641.6|42621.6|42634.8|42614.8|6
1626825860000|2021-07-21 00:04:20|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626825870000|2021-07-21 00:04:30|42627.3|42607.3|42629.8|42609.8|42629.8|42609.8|42627.3|42607.3|2
1626825890000|2021-07-21 00:04:50|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|6
1626825900000|2021-07-21 00:05:00|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|0
1626825920000|2021-07-21 00:05:20|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626825940000|2021-07-21 00:05:40|42635.7|42615.7|42632.3|42612.3|42635.7|42615.7|42632.3|42612.3|1
1626825950000|2021-07-21 00:05:50|||||||||1
1626825960000|2021-07-21 00:06:00|42630.7|42610.7|42630.7|42610.7|42630.7|42610.7|42630.7|42610.7|1
1626825970000|2021-07-21 00:06:10|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626825990000|2021-07-21 00:06:30|42634.8|42614.8|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|0
1626826010000|2021-07-21 00:06:50|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|1
1626826020000|2021-07-21 00:07:00|42633.2|42613.2|42632.3|42612.3|42633.2|42613.2|42632.3|42612.3|0
1626826030000|2021-07-21 00:07:10|||||||||2
1626826060000|2021-07-21 00:07:40|42633.2|42613.2|42630.7|42610.7|42633.2|42613.2|42630.7|42610.7|1
1626826070000|2021-07-21 00:07:50|42631.6|42611.6|42629.8|42609.8|42634.8|42614.8|42629.8|42609.8|0
1626826090000|2021-07-21 00:08:10|42632.3|42612.3|42629.8|42609.8|42634.8|42614.8|42629.8|42609.8|0
1626826100000|2021-07-21 00:08:20|42633.9|42613.9|42634.8|42614.8|42634.8|42614.8|42629.8|42609.8|0
1626826110000|2021-07-21 00:08:30|42635.7|42615.7|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|0
1626826120000|2021-07-21 00:08:40|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|2
1626826130000|2021-07-21 00:08:50|42633.2|42613.2|42632.3|42612.3|42633.2|42613.2|42632.3|42612.3|0
1626826150000|2021-07-21 00:09:10|42629.8|42609.8|42628.2|42608.2|42629.8|42609.8|42628.2|42608.2|1
1626826160000|2021-07-21 00:09:20|42624.8|42604.8|42612.3|42592.3|42624.8|42604.8|42612.3|42592.3|5
1626826190000|2021-07-21 00:09:50|42607.3|42587.3|42602.3|42582.3|42607.3|42587.3|42602.3|42582.3|9
1626826200000|2021-07-21 00:10:00|42603.9|42583.9|42609.8|42589.8|42609.8|42589.8|42603.9|42583.9|7
1626826240000|2021-07-21 00:10:40|||||||||1
1626826260000|2021-07-21 00:11:00|42610.7|42590.7|42609.8|42589.8|42612.3|42592.3|42609.8|42589.8|1
1626826270000|2021-07-21 00:11:10|42611.4|42591.4|42612.3|42592.3|42612.3|42592.3|42611.4|42591.4|1
1626826290000|2021-07-21 00:11:30|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626826300000|2021-07-21 00:11:40|||||||||1
1626826310000|2021-07-21 00:11:50|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|0
1626826330000|2021-07-21 00:12:10|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42616.4|42596.4|0
1626826340000|2021-07-21 00:12:20|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626826350000|2021-07-21 00:12:30|42616.4|42596.4|42617.3|42597.3|42617.3|42597.3|42616.4|42596.4|1
1626826360000|2021-07-21 00:12:40|||||||||1
1626826400000|2021-07-21 00:13:20|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|1
1626826410000|2021-07-21 00:13:30|42618.9|42598.9|42617.3|42597.3|42619.8|42599.8|42617.3|42597.3|4
1626826420000|2021-07-21 00:13:40|42618.9|42598.9|42619.8|42599.8|42619.8|42599.8|42618.9|42598.9|1
1626826440000|2021-07-21 00:14:00|42621.4|42601.4|42622.3|42602.3|42622.3|42602.3|42621.4|42601.4|1
1626826450000|2021-07-21 00:14:10|42625.4|42605.4|42627.3|42607.3|42627.3|42607.3|42625.4|42605.4|5
1626826460000|2021-07-21 00:14:20|||||||||2
1626826480000|2021-07-21 00:14:40|||||||||2
1626826490000|2021-07-21 00:14:50|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|0
1626826500000|2021-07-21 00:15:00|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626826510000|2021-07-21 00:15:10|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|1
1626826540000|2021-07-21 00:15:40|||||||||1
1626826550000|2021-07-21 00:15:50|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626826560000|2021-07-21 00:16:00|||||||||3
1626826590000|2021-07-21 00:16:30|42615.7|42595.7|42623.2|42603.2|42623.2|42603.2|42615.7|42595.7|2
1626826600000|2021-07-21 00:16:40|42622.3|42602.3|42620.7|42600.7|42622.3|42602.3|42620.7|42600.7|2
1626826610000|2021-07-21 00:16:50|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|0
1626826640000|2021-07-21 00:17:20|||||||||1
1626826670000|2021-07-21 00:17:50|||||||||1
1626826680000|2021-07-21 00:18:00|42621.3|42601.3|42622.3|42602.3|42622.3|42602.3|42621.3|42601.3|1
1626826710000|2021-07-21 00:18:30|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|0
1626826720000|2021-07-21 00:18:40|||||||||1
1626826730000|2021-07-21 00:18:50|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|2
1626826750000|2021-07-21 00:19:10|42617.3|42597.3|42619.8|42599.8|42619.8|42599.8|42617.3|42597.3|0
1626826780000|2021-07-21 00:19:40|42622.3|42602.3|42627.3|42607.3|42627.3|42607.3|42622.3|42602.3|1
1626826790000|2021-07-21 00:19:50|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|1
1626826800000|2021-07-21 00:20:00|42628.8|42608.8|42629.8|42609.8|42629.8|42609.8|42627.3|42607.3|1
1626826820000|2021-07-21 00:20:20|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|0
1626826830000|2021-07-21 00:20:30|42629.8|42609.8|42628.8|42608.8|42629.8|42609.8|42628.8|42608.8|0
1626826860000|2021-07-21 00:21:00|42629.8|42609.8|42627.3|42607.3|42629.8|42609.8|42627.3|42607.3|2
1626826870000|2021-07-21 00:21:10|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626826880000|2021-07-21 00:21:20|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|0
1626826890000|2021-07-21 00:21:30|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|2
1626826920000|2021-07-21 00:22:00|42632.3|42612.3|42629.8|42609.8|42632.3|42612.3|42629.8|42609.8|0
1626826930000|2021-07-21 00:22:10|42632.3|42612.3|42630.7|42610.7|42632.3|42612.3|42629.8|42609.8|0
1626826940000|2021-07-21 00:22:20|42631.3|42611.3|42631.3|42611.3|42632.3|42612.3|42629.8|42609.8|0
1626826950000|2021-07-21 00:22:30|42629.8|42609.8|42632.3|42612.3|42632.3|42612.3|42629.8|42609.8|1
1626826970000|2021-07-21 00:22:50|||||||||2
1626826980000|2021-07-21 00:23:00|42634.8|42614.8|42629.8|42609.8|42634.8|42614.8|42629.8|42609.8|5
1626827000000|2021-07-21 00:23:20|42627.3|42607.3|42624.8|42604.8|42627.3|42607.3|42624.8|42604.8|0
1626827030000|2021-07-21 00:23:50|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|1
1626827040000|2021-07-21 00:24:00|42621.3|42601.3|42622.3|42602.3|42622.3|42602.3|42621.3|42601.3|1
1626827080000|2021-07-21 00:24:40|||||||||2
1626827140000|2021-07-21 00:25:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|4
1626827150000|2021-07-21 00:25:50|42613.8|42593.8|42612.3|42592.3|42613.8|42593.8|42612.3|42592.3|1
1626827160000|2021-07-21 00:26:00|||||||||2
1626827180000|2021-07-21 00:26:20|42614.8|42594.8|42612.3|42592.3|42614.8|42594.8|42609.8|42589.8|0
1626827190000|2021-07-21 00:26:30|42611.3|42591.3|42609.8|42589.8|42611.3|42591.3|42609.8|42589.8|1
1626827200000|2021-07-21 00:26:40|42604.8|42584.8|42607.3|42587.3|42607.3|42587.3|42604.8|42584.8|2
1626827210000|2021-07-21 00:26:50|||||||||1
1626827220000|2021-07-21 00:27:00|42605.7|42585.7|42604.8|42584.8|42605.7|42585.7|42604.8|42584.8|3
1626827230000|2021-07-21 00:27:10|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|0
1626827280000|2021-07-21 00:28:00|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|1
1626827290000|2021-07-21 00:28:10|42610.7|42590.7|42613.8|42593.8|42613.8|42593.8|42610.7|42590.7|1
1626827380000|2021-07-21 00:29:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|2
1626827400000|2021-07-21 00:30:00|42619.8|42599.8|42625.7|42605.7|42627.3|42607.3|42619.8|42599.8|10
1626827410000|2021-07-21 00:30:10|42623.2|42603.2|42623.8|42603.8|42623.8|42603.8|42623.2|42603.2|0
1626827420000|2021-07-21 00:30:20|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|0
1626827430000|2021-07-21 00:30:30|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|42623.8|42603.8|1
1626827460000|2021-07-21 00:31:00|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|4
1626827480000|2021-07-21 00:31:20|42628.8|42608.8|42627.3|42607.3|42629.8|42609.8|42627.3|42607.3|4
1626827510000|2021-07-21 00:31:50|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|3
1626827530000|2021-07-21 00:32:10|42623.2|42603.2|42623.2|42603.2|42623.2|42603.2|42623.2|42603.2|1
1626827540000|2021-07-21 00:32:20|42621.6|42601.6|42620.7|42600.7|42621.6|42601.6|42620.7|42600.7|0
1626827560000|2021-07-21 00:32:40|||||||||1
1626827570000|2021-07-21 00:32:50|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|2
1626827590000|2021-07-21 00:33:10|||||||||1
1626827600000|2021-07-21 00:33:20|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|0
1626827610000|2021-07-21 00:33:30|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|1
1626827640000|2021-07-21 00:34:00|42627.3|42607.3|42625.7|42605.7|42627.3|42607.3|42625.7|42605.7|3
1626827650000|2021-07-21 00:34:10|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|1
1626827660000|2021-07-21 00:34:20|42624.8|42604.8|42622.3|42602.3|42624.8|42604.8|42622.3|42602.3|2
1626827670000|2021-07-21 00:34:30|42620.7|42600.7|42619.8|42599.8|42620.7|42600.7|42619.8|42599.8|1
1626827720000|2021-07-21 00:35:20|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42619.8|42599.8|2
1626827760000|2021-07-21 00:36:00|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42615.7|42595.7|4
1626827810000|2021-07-21 00:36:50|42615.7|42595.7|42614.8|42594.8|42615.7|42595.7|42614.8|42594.8|2
1626827830000|2021-07-21 00:37:10|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|2
1626827860000|2021-07-21 00:37:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42614.8|42594.8|2
1626827870000|2021-07-21 00:37:50|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|2
1626827880000|2021-07-21 00:38:00|42613.2|42593.2|42612.3|42592.3|42614.8|42594.8|42612.3|42592.3|2
1626827890000|2021-07-21 00:38:10|42614.8|42594.8|42617.3|42597.3|42617.3|42597.3|42614.8|42594.8|1
1626827900000|2021-07-21 00:38:20|42615.4|42595.4|42612.3|42592.3|42615.4|42595.4|42612.3|42592.3|2
1626827930000|2021-07-21 00:38:50|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626827940000|2021-07-21 00:39:00|42613.2|42593.2|42612.3|42592.3|42613.2|42593.2|42612.3|42592.3|3
1626827950000|2021-07-21 00:39:10|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|42613.8|42593.8|1
1626827960000|2021-07-21 00:39:20|42614.8|42594.8|42612.3|42592.3|42614.8|42594.8|42612.3|42592.3|0
1626827970000|2021-07-21 00:39:30|42613.2|42593.2|42612.3|42592.3|42613.2|42593.2|42612.3|42592.3|3
1626827980000|2021-07-21 00:39:40|42610.7|42590.7|42609.8|42589.8|42610.7|42590.7|42609.8|42589.8|0
1626827990000|2021-07-21 00:39:50|42612.3|42592.3|42609.8|42589.8|42612.3|42592.3|42609.8|42589.8|1
1626828000000|2021-07-21 00:40:00|42611.3|42591.3|42612.3|42592.3|42612.3|42592.3|42611.3|42591.3|0
1626828010000|2021-07-21 00:40:10|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626828040000|2021-07-21 00:40:40|42613.2|42593.2|42610.7|42590.7|42613.2|42593.2|42610.7|42590.7|2
1626828050000|2021-07-21 00:40:50|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|0
1626828060000|2021-07-21 00:41:00|42611.3|42591.3|42614.8|42594.8|42614.8|42594.8|42611.3|42591.3|0
1626828070000|2021-07-21 00:41:10|42613.2|42593.2|42612.3|42592.3|42613.2|42593.2|42612.3|42592.3|0
1626828080000|2021-07-21 00:41:20|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|0
1626828100000|2021-07-21 00:41:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|2
1626828110000|2021-07-21 00:41:50|||||||||1
1626828140000|2021-07-21 00:42:20|42619.1|42599.1|42622.3|42602.3|42622.3|42602.3|42619.1|42599.1|1
1626828160000|2021-07-21 00:42:40|42623.2|42603.2|42624.8|42604.8|42624.8|42604.8|42623.2|42603.2|2
1626828170000|2021-07-21 00:42:50|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|1
1626828180000|2021-07-21 00:43:00|42627.3|42607.3|42632.3|42612.3|42632.3|42612.3|42627.3|42607.3|3
1626828210000|2021-07-21 00:43:30|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|1
1626828230000|2021-07-21 00:43:50|42638.2|42618.2|42644.8|42624.8|42644.8|42624.8|42638.2|42618.2|3
1626828240000|2021-07-21 00:44:00|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|42646.3|42626.3|0
1626828250000|2021-07-21 00:44:10|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|0
1626828260000|2021-07-21 00:44:20|42646.3|42626.3|42649.8|42629.8|42649.8|42629.8|42646.3|42626.3|3
1626828270000|2021-07-21 00:44:30|42647.3|42627.3|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|1
1626828320000|2021-07-21 00:45:20|||||||||2
1626828340000|2021-07-21 00:45:40|42633.2|42613.2|42630.7|42610.7|42633.2|42613.2|42630.7|42610.7|2
1626828360000|2021-07-21 00:46:00|42633.2|42613.2|42630.7|42610.7|42633.2|42613.2|42630.7|42610.7|2
1626828370000|2021-07-21 00:46:10|42632.3|42612.3|42627.3|42607.3|42633.2|42613.2|42627.3|42607.3|15
1626828380000|2021-07-21 00:46:20|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|0
1626828390000|2021-07-21 00:46:30|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|0
1626828410000|2021-07-21 00:46:50|42628.2|42608.2|42629.8|42609.8|42631.3|42611.3|42628.2|42608.2|4
1626828430000|2021-07-21 00:47:10|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626828440000|2021-07-21 00:47:20|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|1
1626828450000|2021-07-21 00:47:30|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|1
1626828460000|2021-07-21 00:47:40|42626.3|42606.3|42624.8|42604.8|42626.3|42606.3|42624.8|42604.8|3
1626828470000|2021-07-21 00:47:50|||||||||1
1626828490000|2021-07-21 00:48:10|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|1
1626828500000|2021-07-21 00:48:20|42627.3|42607.3|42624.8|42604.8|42627.3|42607.3|42624.8|42604.8|2
1626828510000|2021-07-21 00:48:30|42619.8|42599.8|42622.3|42602.3|42622.3|42602.3|42619.8|42599.8|0
1626828520000|2021-07-21 00:48:40|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|1
1626828570000|2021-07-21 00:49:30|42618.8|42598.8|42617.3|42597.3|42618.8|42598.8|42617.3|42597.3|1
1626828610000|2021-07-21 00:50:10|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|2
1626828620000|2021-07-21 00:50:20|42617.3|42597.3|42619.8|42599.8|42619.8|42599.8|42617.3|42597.3|0
1626828660000|2021-07-21 00:51:00|42621.3|42601.3|42622.3|42602.3|42622.3|42602.3|42621.3|42601.3|0
1626828670000|2021-07-21 00:51:10|||||||||1
1626828720000|2021-07-21 00:52:00|||||||||1
1626828730000|2021-07-21 00:52:10|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|0
1626828780000|2021-07-21 00:53:00|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|42622.3|42602.3|2
1626828810000|2021-07-21 00:53:30|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|1
1626828830000|2021-07-21 00:53:50|42623.2|42603.2|42619.8|42599.8|42623.2|42603.2|42619.8|42599.8|0
1626828840000|2021-07-21 00:54:00|42621.6|42601.6|42624.8|42604.8|42624.8|42604.8|42621.6|42601.6|3
1626828860000|2021-07-21 00:54:20|42625.7|42605.7|42627.3|42607.3|42627.3|42607.3|42625.7|42605.7|3
1626828870000|2021-07-21 00:54:30|||||||||1
1626828880000|2021-07-21 00:54:40|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|42629.8|42609.8|1
1626828890000|2021-07-21 00:54:50|42631.3|42611.3|42632.3|42612.3|42632.3|42612.3|42631.3|42611.3|0
1626828900000|2021-07-21 00:55:00|42634.8|42614.8|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|3
1626828910000|2021-07-21 00:55:10|||||||||1
1626828920000|2021-07-21 00:55:20|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|2
1626828940000|2021-07-21 00:55:40|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|0
1626828950000|2021-07-21 00:55:50|42634.8|42614.8|42637.3|42617.3|42637.3|42617.3|42634.8|42614.8|1
1626828960000|2021-07-21 00:56:00|42634.8|42614.8|42633.2|42613.2|42634.8|42614.8|42633.2|42613.2|2
1626828970000|2021-07-21 00:56:10|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|42634.8|42614.8|0
1626829030000|2021-07-21 00:57:10|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|2
1626829050000|2021-07-21 00:57:30|||||||||2
1626829080000|2021-07-21 00:58:00|42635.4|42615.4|42633.8|42613.8|42635.4|42615.4|42633.8|42613.8|1
1626829090000|2021-07-21 00:58:10|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|42632.3|42612.3|0
1626829100000|2021-07-21 00:58:20|||||||||3
1626829120000|2021-07-21 00:58:40|||||||||7
1626829130000|2021-07-21 00:58:50|||||||||1
1626829140000|2021-07-21 00:59:00|42631.3|42611.3|42629.8|42609.8|42631.3|42611.3|42629.8|42609.8|0
1626829190000|2021-07-21 00:59:50|||||||||1
1626829200000|2021-07-21 01:00:00|42637.3|42617.3|42612.3|42592.3|42647.3|42627.3|42584.8|42564.8|64
1626829210000|2021-07-21 01:00:10|42617.3|42597.3|42599.8|42579.8|42617.3|42597.3|42594.8|42574.8|33
1626829220000|2021-07-21 01:00:20|42598.2|42578.2|42607.3|42587.3|42608.8|42588.8|42598.2|42578.2|7
1626829230000|2021-07-21 01:00:30|42602.3|42582.3|42594.8|42574.8|42602.3|42582.3|42589.8|42569.8|15
1626829240000|2021-07-21 01:00:40|42598.8|42578.8|42585.7|42565.7|42599.8|42579.8|42585.7|42565.7|8
1626829250000|2021-07-21 01:00:50|42584.8|42564.8|42577.3|42557.3|42584.8|42564.8|42577.3|42557.3|11
1626829260000|2021-07-21 01:01:00|42570.7|42550.7|42554.8|42534.8|42571.3|42551.3|42554.8|42534.8|23
1626829270000|2021-07-21 01:01:10|42552.3|42532.3|42557.3|42537.3|42559.8|42539.8|42549.8|42529.8|12
1626829280000|2021-07-21 01:01:20|42554.8|42534.8|42554.8|42534.8|42559.8|42539.8|42549.8|42529.8|17
1626829290000|2021-07-21 01:01:30|42559.8|42539.8|42554.8|42534.8|42567.3|42547.3|42554.8|42534.8|15
1626829300000|2021-07-21 01:01:40|42557.3|42537.3|42554.8|42534.8|42559.8|42539.8|42554.8|42534.8|3
1626829310000|2021-07-21 01:01:50|42556.3|42536.3|42559.8|42539.8|42559.8|42539.8|42556.3|42536.3|6
1626829320000|2021-07-21 01:02:00|42558.2|42538.2|42553.8|42533.8|42558.2|42538.2|42553.8|42533.8|4
1626829330000|2021-07-21 01:02:10|42554.8|42534.8|42565.7|42545.7|42566.3|42546.3|42549.8|42529.8|9
1626829340000|2021-07-21 01:02:20|42564.8|42544.8|42560.7|42540.7|42564.8|42544.8|42560.7|42540.7|2
1626829350000|2021-07-21 01:02:30|42559.8|42539.8|42562.3|42542.3|42563.8|42543.8|42559.8|42539.8|5
1626829360000|2021-07-21 01:02:40|42567.3|42547.3|42568.2|42548.2|42569.8|42549.8|42567.3|42547.3|6
1626829370000|2021-07-21 01:02:50|42569.8|42549.8|42559.8|42539.8|42569.8|42549.8|42559.8|42539.8|6
1626829380000|2021-07-21 01:03:00|42558.2|42538.2|42552.3|42532.3|42558.2|42538.2|42552.3|42532.3|4
1626829390000|2021-07-21 01:03:10|42549.8|42529.8|42549.8|42529.8|42552.3|42532.3|42548.2|42528.2|9
1626829400000|2021-07-21 01:03:20|42552.3|42532.3|42557.3|42537.3|42557.3|42537.3|42549.8|42529.8|6
1626829410000|2021-07-21 01:03:30|42558.8|42538.8|42554.8|42534.8|42562.3|42542.3|42554.8|42534.8|9
1626829420000|2021-07-21 01:03:40|42556.3|42536.3|42553.8|42533.8|42557.3|42537.3|42553.8|42533.8|2
1626829430000|2021-07-21 01:03:50|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|6
1626829440000|2021-07-21 01:04:00|42559.8|42539.8|42561.3|42541.3|42563.8|42543.8|42559.8|42539.8|8
1626829450000|2021-07-21 01:04:10|42559.8|42539.8|42554.8|42534.8|42559.8|42539.8|42554.8|42534.8|15
1626829460000|2021-07-21 01:04:20|42558.8|42538.8|42557.3|42537.3|42558.8|42538.8|42557.3|42537.3|4
1626829470000|2021-07-21 01:04:30|42558.2|42538.2|42564.8|42544.8|42564.8|42544.8|42558.2|42538.2|4
1626829480000|2021-07-21 01:04:40|42565.7|42545.7|42562.3|42542.3|42567.3|42547.3|42562.3|42542.3|9
1626829490000|2021-07-21 01:04:50|42564.8|42544.8|42567.3|42547.3|42567.3|42547.3|42564.8|42544.8|2
1626829500000|2021-07-21 01:05:00|42568.8|42548.8|42569.8|42549.8|42574.8|42554.8|42567.3|42547.3|14
1626829510000|2021-07-21 01:05:10|42568.2|42548.2|42572.3|42552.3|42572.3|42552.3|42567.3|42547.3|2
1626829520000|2021-07-21 01:05:20|42576.3|42556.3|42580.7|42560.7|42582.3|42562.3|42576.3|42556.3|31
1626829530000|2021-07-21 01:05:30|42579.1|42559.1|42579.8|42559.8|42579.8|42559.8|42577.3|42557.3|16
1626829540000|2021-07-21 01:05:40|42577.3|42557.3|42579.8|42559.8|42579.8|42559.8|42574.8|42554.8|8
1626829550000|2021-07-21 01:05:50|42580.7|42560.7|42587.3|42567.3|42589.8|42569.8|42580.7|42560.7|11
1626829560000|2021-07-21 01:06:00|42585.7|42565.7|42583.2|42563.2|42585.7|42565.7|42580.7|42560.7|16
1626829570000|2021-07-21 01:06:10|42582.3|42562.3|42585.7|42565.7|42587.3|42567.3|42582.3|42562.3|3
1626829580000|2021-07-21 01:06:20|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42585.7|42565.7|10
1626829600000|2021-07-21 01:06:40|42589.8|42569.8|42590.7|42570.7|42590.7|42570.7|42589.8|42569.8|3
1626829620000|2021-07-21 01:07:00|42592.3|42572.3|42592.3|42572.3|42592.3|42572.3|42592.3|42572.3|0
1626829630000|2021-07-21 01:07:10|42593.8|42573.8|42602.3|42582.3|42602.3|42582.3|42592.3|42572.3|16
1626829640000|2021-07-21 01:07:20|42599.8|42579.8|42614.8|42594.8|42614.8|42594.8|42599.8|42579.8|22
1626829650000|2021-07-21 01:07:30|42612.3|42592.3|42617.3|42597.3|42617.3|42597.3|42612.3|42592.3|9
1626829660000|2021-07-21 01:07:40|42618.2|42598.2|42619.8|42599.8|42622.3|42602.3|42617.3|42597.3|13
1626829670000|2021-07-21 01:07:50|42618.2|42598.2|42622.3|42602.3|42622.3|42602.3|42617.3|42597.3|3
1626829680000|2021-07-21 01:08:00|42623.8|42603.8|42622.3|42602.3|42624.8|42604.8|42622.3|42602.3|8
1626829690000|2021-07-21 01:08:10|42619.8|42599.8|42617.3|42597.3|42619.8|42599.8|42617.3|42597.3|0
1626829700000|2021-07-21 01:08:20|42616.3|42596.3|42610.7|42590.7|42616.3|42596.3|42609.8|42589.8|16
1626829710000|2021-07-21 01:08:30|42612.3|42592.3|42603.8|42583.8|42612.3|42592.3|42602.3|42582.3|11
1626829720000|2021-07-21 01:08:40|42604.8|42584.8|42604.8|42584.8|42606.3|42586.3|42602.3|42582.3|7
1626829730000|2021-07-21 01:08:50|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42604.8|42584.8|0
1626829740000|2021-07-21 01:09:00|42604.8|42584.8|42587.3|42567.3|42604.8|42584.8|42587.3|42567.3|27
1626829750000|2021-07-21 01:09:10|42584.8|42564.8|42572.3|42552.3|42584.8|42564.8|42572.3|42552.3|10
1626829760000|2021-07-21 01:09:20|42569.8|42549.8|42567.3|42547.3|42569.8|42549.8|42567.3|42547.3|8
1626829770000|2021-07-21 01:09:30|42565.7|42545.7|42563.2|42543.2|42565.7|42545.7|42563.2|42543.2|2
1626829780000|2021-07-21 01:09:40|42562.3|42542.3|42559.8|42539.8|42562.3|42542.3|42557.3|42537.3|6
1626829790000|2021-07-21 01:09:50|42557.3|42537.3|42562.3|42542.3|42562.3|42542.3|42557.3|42537.3|1
1626829800000|2021-07-21 01:10:00|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|4
1626829810000|2021-07-21 01:10:10|42557.3|42537.3|42559.8|42539.8|42559.8|42539.8|42557.3|42537.3|7
1626829820000|2021-07-21 01:10:20|42560.7|42540.7|42564.8|42544.8|42564.8|42544.8|42559.8|42539.8|0
1626829830000|2021-07-21 01:10:30|42566.3|42546.3|42562.3|42542.3|42572.3|42552.3|42562.3|42542.3|5
1626829840000|2021-07-21 01:10:40|42560.7|42540.7|42559.8|42539.8|42562.3|42542.3|42559.8|42539.8|3
1626829850000|2021-07-21 01:10:50|42562.3|42542.3|42557.3|42537.3|42562.3|42542.3|42557.3|42537.3|6
1626829860000|2021-07-21 01:11:00|42553.2|42533.2|42548.8|42528.8|42553.2|42533.2|42548.8|42528.8|15
1626829870000|2021-07-21 01:11:10|42549.8|42529.8|42557.3|42537.3|42557.3|42537.3|42547.3|42527.3|10
1626829880000|2021-07-21 01:11:20|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42552.3|42532.3|4
1626829890000|2021-07-21 01:11:30|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|3
1626829900000|2021-07-21 01:11:40|42557.3|42537.3|42558.2|42538.2|42559.8|42539.8|42557.3|42537.3|1
1626829910000|2021-07-21 01:11:50|42557.3|42537.3|42553.2|42533.2|42559.8|42539.8|42553.2|42533.2|2
1626829920000|2021-07-21 01:12:00|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|42549.8|42529.8|4
1626829930000|2021-07-21 01:12:10|42550.7|42530.7|42550.7|42530.7|42552.3|42532.3|42547.3|42527.3|7
1626829940000|2021-07-21 01:12:20|42548.8|42528.8|42552.3|42532.3|42552.3|42532.3|42548.8|42528.8|4
1626829950000|2021-07-21 01:12:30|42553.8|42533.8|42558.8|42538.8|42558.8|42538.8|42553.8|42533.8|6
1626829960000|2021-07-21 01:12:40|42557.9|42537.9|42556.3|42536.3|42557.9|42537.9|42556.3|42536.3|3
1626829970000|2021-07-21 01:12:50|42554.8|42534.8|42552.3|42532.3|42554.8|42534.8|42549.8|42529.8|16
1626829980000|2021-07-21 01:13:00|42554.8|42534.8|42554.8|42534.8|42554.8|42534.8|42549.8|42529.8|3
1626829990000|2021-07-21 01:13:10|42552.3|42532.3|42537.3|42517.3|42554.8|42534.8|42537.3|42517.3|41
1626830000000|2021-07-21 01:13:20|42539.8|42519.8|42534.8|42514.8|42539.8|42519.8|42534.8|42514.8|10
1626830010000|2021-07-21 01:13:30|42537.3|42517.3|42534.8|42514.8|42537.3|42517.3|42534.8|42514.8|5
1626830020000|2021-07-21 01:13:40|42535.7|42515.7|42534.8|42514.8|42537.3|42517.3|42534.8|42514.8|0
1626830030000|2021-07-21 01:13:50|42533.2|42513.2|42532.3|42512.3|42533.8|42513.8|42532.3|42512.3|0
1626830040000|2021-07-21 01:14:00|42530.7|42510.7|42532.3|42512.3|42532.3|42512.3|42528.2|42508.2|12
1626830050000|2021-07-21 01:14:10|42533.8|42513.8|42529.8|42509.8|42534.8|42514.8|42529.8|42509.8|3
1626830070000|2021-07-21 01:14:30|42532.3|42512.3|42534.8|42514.8|42534.8|42514.8|42529.8|42509.8|4
1626830080000|2021-07-21 01:14:40|42536.3|42516.3|42534.8|42514.8|42539.8|42519.8|42534.8|42514.8|3
1626830090000|2021-07-21 01:14:50|42537.3|42517.3|42534.8|42514.8|42537.3|42517.3|42534.8|42514.8|3
1626830100000|2021-07-21 01:15:00|42532.3|42512.3|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|6
1626830110000|2021-07-21 01:15:10|42531.3|42511.3|42529.8|42509.8|42534.8|42514.8|42529.8|42509.8|0
1626830120000|2021-07-21 01:15:20|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|42529.8|42509.8|5
1626830130000|2021-07-21 01:15:30|||||||||1
1626830140000|2021-07-21 01:15:40|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|42533.8|42513.8|0
1626830150000|2021-07-21 01:15:50|42534.8|42514.8|42529.8|42509.8|42534.8|42514.8|42529.8|42509.8|0
1626830160000|2021-07-21 01:16:00|42527.3|42507.3|42527.3|42507.3|42532.3|42512.3|42527.3|42507.3|6
1626830170000|2021-07-21 01:16:10|42525.7|42505.7|42529.8|42509.8|42529.8|42509.8|42525.7|42505.7|1
1626830180000|2021-07-21 01:16:20|42531.3|42511.3|42529.8|42509.8|42532.3|42512.3|42527.3|42507.3|1
1626830190000|2021-07-21 01:16:30|42528.8|42508.8|42532.3|42512.3|42532.3|42512.3|42527.3|42507.3|4
1626830200000|2021-07-21 01:16:40|42528.8|42508.8|42529.8|42509.8|42532.3|42512.3|42528.8|42508.8|4
1626830210000|2021-07-21 01:16:50|42528.2|42508.2|42518.2|42498.2|42528.2|42508.2|42517.3|42497.3|34
1626830220000|2021-07-21 01:17:00|42522.3|42502.3|42522.3|42502.3|42522.3|42502.3|42519.8|42499.8|10
1626830230000|2021-07-21 01:17:10|42523.8|42503.8|42522.3|42502.3|42526.3|42506.3|42522.3|42502.3|4
1626830240000|2021-07-21 01:17:20|42527.3|42507.3|42531.3|42511.3|42531.3|42511.3|42527.3|42507.3|13
1626830250000|2021-07-21 01:17:30|42533.8|42513.8|42531.3|42511.3|42534.8|42514.8|42529.8|42509.8|4
1626830260000|2021-07-21 01:17:40|42529.8|42509.8|42529.8|42509.8|42529.8|42509.8|42527.3|42507.3|9
1626830270000|2021-07-21 01:17:50|42528.2|42508.2|42532.3|42512.3|42532.3|42512.3|42528.2|42508.2|2
1626830290000|2021-07-21 01:18:10|42534.8|42514.8|42537.3|42517.3|42537.3|42517.3|42534.8|42514.8|6
1626830300000|2021-07-21 01:18:20|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|0
1626830310000|2021-07-21 01:18:30|42539.8|42519.8|42537.3|42517.3|42539.8|42519.8|42537.3|42517.3|0
1626830320000|2021-07-21 01:18:40|42534.8|42514.8|42544.8|42524.8|42544.8|42524.8|42534.8|42514.8|6
1626830330000|2021-07-21 01:18:50|42542.3|42522.3|42544.8|42524.8|42544.8|42524.8|42542.3|42522.3|3
1626830340000|2021-07-21 01:19:00|42542.3|42522.3|42538.2|42518.2|42542.3|42522.3|42538.2|42518.2|1
1626830350000|2021-07-21 01:19:10|42537.3|42517.3|42537.3|42517.3|42539.8|42519.8|42537.3|42517.3|2
1626830360000|2021-07-21 01:19:20|42536.3|42516.3|42537.3|42517.3|42538.8|42518.8|42534.8|42514.8|1
1626830370000|2021-07-21 01:19:30|42538.2|42518.2|42534.8|42514.8|42539.8|42519.8|42534.8|42514.8|0
1626830380000|2021-07-21 01:19:40|42537.3|42517.3|42537.3|42517.3|42537.3|42517.3|42534.8|42514.8|0
1626830390000|2021-07-21 01:19:50|42534.8|42514.8|42532.3|42512.3|42534.8|42514.8|42532.3|42512.3|5
1626830400000|2021-07-21 01:20:00|||||||||8
1626830410000|2021-07-21 01:20:10|42530.7|42510.7|42527.3|42507.3|42532.3|42512.3|42525.7|42505.7|11
1626830420000|2021-07-21 01:20:20|42524.8|42504.8|42522.3|42502.3|42524.8|42504.8|42522.3|42502.3|4
1626830430000|2021-07-21 01:20:30|42523.2|42503.2|42527.3|42507.3|42527.3|42507.3|42523.2|42503.2|3
1626830440000|2021-07-21 01:20:40|42529.8|42509.8|42527.3|42507.3|42531.3|42511.3|42527.3|42507.3|2
1626830450000|2021-07-21 01:20:50|42529.8|42509.8|42527.3|42507.3|42529.8|42509.8|42527.3|42507.3|2
1626830460000|2021-07-21 01:21:00|42524.8|42504.8|42527.3|42507.3|42527.3|42507.3|42524.8|42504.8|8
1626830470000|2021-07-21 01:21:10|42528.2|42508.2|42530.7|42510.7|42532.3|42512.3|42528.2|42508.2|10
1626830480000|2021-07-21 01:21:20|42533.2|42513.2|42532.3|42512.3|42533.2|42513.2|42529.8|42509.8|4
1626830490000|2021-07-21 01:21:30|42533.2|42513.2|42533.8|42513.8|42534.8|42514.8|42530.7|42510.7|3
1626830500000|2021-07-21 01:21:40|42534.8|42514.8|42537.3|42517.3|42537.3|42517.3|42534.8|42514.8|4
1626830510000|2021-07-21 01:21:50|42539.8|42519.8|42539.8|42519.8|42539.8|42519.8|42537.3|42517.3|8
1626830520000|2021-07-21 01:22:00|42542.3|42522.3|42546.3|42526.3|42546.3|42526.3|42542.3|42522.3|8
1626830530000|2021-07-21 01:22:10|42547.3|42527.3|42547.3|42527.3|42547.3|42527.3|42547.3|42527.3|6
1626830540000|2021-07-21 01:22:20|42549.8|42529.8|42554.8|42534.8|42554.8|42534.8|42549.8|42529.8|3
1626830550000|2021-07-21 01:22:30|42556.3|42536.3|42558.8|42538.8|42558.8|42538.8|42552.3|42532.3|8
1626830560000|2021-07-21 01:22:40|42561.3|42541.3|42563.8|42543.8|42565.4|42545.4|42561.3|42541.3|5
1626830570000|2021-07-21 01:22:50|42562.3|42542.3|42559.8|42539.8|42562.3|42542.3|42559.8|42539.8|3
1626830580000|2021-07-21 01:23:00|42561.3|42541.3|42568.2|42548.2|42568.8|42548.8|42561.3|42541.3|12
1626830590000|2021-07-21 01:23:10|42569.8|42549.8|42572.3|42552.3|42572.3|42552.3|42567.3|42547.3|10
1626830600000|2021-07-21 01:23:20|42574.8|42554.8|42574.8|42554.8|42574.8|42554.8|42574.8|42554.8|3
1626830610000|2021-07-21 01:23:30|42577.3|42557.3|42582.3|42562.3|42582.3|42562.3|42577.3|42557.3|10
1626830620000|2021-07-21 01:23:40|42584.8|42564.8|42584.8|42564.8|42586.3|42566.3|42584.8|42564.8|3
1626830630000|2021-07-21 01:23:50|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|1
1626830640000|2021-07-21 01:24:00|42585.7|42565.7|42582.3|42562.3|42587.3|42567.3|42582.3|42562.3|7
1626830650000|2021-07-21 01:24:10|42579.8|42559.8|42574.8|42554.8|42579.8|42559.8|42574.8|42554.8|4
1626830660000|2021-07-21 01:24:20|42572.3|42552.3|42572.3|42552.3|42574.8|42554.8|42572.3|42552.3|3
1626830670000|2021-07-21 01:24:30|42567.3|42547.3|42562.3|42542.3|42567.3|42547.3|42562.3|42542.3|7
1626830680000|2021-07-21 01:24:40|42559.8|42539.8|42557.3|42537.3|42559.8|42539.8|42557.3|42537.3|6
1626830690000|2021-07-21 01:24:50|42558.2|42538.2|42557.3|42537.3|42559.8|42539.8|42557.3|42537.3|1
1626830700000|2021-07-21 01:25:00|42559.8|42539.8|42557.3|42537.3|42559.8|42539.8|42557.3|42537.3|2
1626830710000|2021-07-21 01:25:10|42554.8|42534.8|42559.8|42539.8|42559.8|42539.8|42554.8|42534.8|7
1626830720000|2021-07-21 01:25:20|42562.3|42542.3|42564.8|42544.8|42564.8|42544.8|42562.3|42542.3|2
1626830730000|2021-07-21 01:25:30|42567.3|42547.3|42569.8|42549.8|42569.8|42549.8|42567.3|42547.3|1
1626830740000|2021-07-21 01:25:40|42572.3|42552.3|42572.3|42552.3|42572.3|42552.3|42572.3|42552.3|2
1626830750000|2021-07-21 01:25:50|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|2
1626830760000|2021-07-21 01:26:00|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|42577.3|42557.3|13
1626830770000|2021-07-21 01:26:10|42583.8|42563.8|42584.8|42564.8|42584.8|42564.8|42582.3|42562.3|3
1626830780000|2021-07-21 01:26:20|42583.8|42563.8|42587.3|42567.3|42587.3|42567.3|42582.3|42562.3|1
1626830790000|2021-07-21 01:26:30|42588.8|42568.8|42588.8|42568.8|42588.8|42568.8|42588.8|42568.8|6
1626830800000|2021-07-21 01:26:40|42590.4|42570.4|42589.8|42569.8|42591.3|42571.3|42589.8|42569.8|3
1626830820000|2021-07-21 01:27:00|42588.8|42568.8|42582.3|42562.3|42588.8|42568.8|42582.3|42562.3|2
1626830840000|2021-07-21 01:27:20|42581.3|42561.3|42582.3|42562.3|42582.3|42562.3|42579.8|42559.8|3
1626830850000|2021-07-21 01:27:30|42584.8|42564.8|42582.3|42562.3|42587.3|42567.3|42582.3|42562.3|4
1626830860000|2021-07-21 01:27:40|42584.8|42564.8|42582.3|42562.3|42584.8|42564.8|42582.3|42562.3|1
1626830870000|2021-07-21 01:27:50|42579.8|42559.8|42582.3|42562.3|42582.3|42562.3|42579.8|42559.8|0
1626830880000|2021-07-21 01:28:00|42580.7|42560.7|42579.8|42559.8|42580.7|42560.7|42579.8|42559.8|5
1626830890000|2021-07-21 01:28:10|42584.8|42564.8|42587.3|42567.3|42587.3|42567.3|42584.8|42564.8|0
1626830900000|2021-07-21 01:28:20|42588.8|42568.8|42589.8|42569.8|42589.8|42569.8|42588.8|42568.8|4
1626830910000|2021-07-21 01:28:30|42591.3|42571.3|42592.3|42572.3|42592.3|42572.3|42591.3|42571.3|1
1626830920000|2021-07-21 01:28:40|42589.8|42569.8|42591.3|42571.3|42593.8|42573.8|42589.8|42569.8|1
1626830930000|2021-07-21 01:28:50|42592.3|42572.3|42592.3|42572.3|42592.3|42572.3|42592.3|42572.3|1
1626830940000|2021-07-21 01:29:00|42591.3|42571.3|42584.8|42564.8|42591.3|42571.3|42584.8|42564.8|3
1626830950000|2021-07-21 01:29:10|42582.3|42562.3|42579.8|42559.8|42584.8|42564.8|42579.8|42559.8|1
1626830960000|2021-07-21 01:29:20|42577.3|42557.3|42562.3|42542.3|42577.3|42557.3|42559.8|42539.8|14
1626830970000|2021-07-21 01:29:30|42564.8|42544.8|42564.8|42544.8|42564.8|42544.8|42564.8|42544.8|4
1626830980000|2021-07-21 01:29:40|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|1
1626830990000|2021-07-21 01:29:50|42564.1|42544.1|42565.7|42545.7|42565.7|42545.7|42564.1|42544.1|4
1626831000000|2021-07-21 01:30:00|42563.2|42543.2|42562.3|42542.3|42565.7|42545.7|42559.8|42539.8|11
1626831010000|2021-07-21 01:30:10|42561.3|42541.3|42559.8|42539.8|42561.3|42541.3|42559.8|42539.8|0
1626831030000|2021-07-21 01:30:30|42558.2|42538.2|42549.8|42529.8|42558.2|42538.2|42547.3|42527.3|7
1626831040000|2021-07-21 01:30:40|42547.3|42527.3|42547.3|42527.3|42547.3|42527.3|42542.3|42522.3|2
1626831050000|2021-07-21 01:30:50|42544.8|42524.8|42545.7|42525.7|42547.3|42527.3|42544.8|42524.8|0
1626831060000|2021-07-21 01:31:00|42544.8|42524.8|42557.3|42537.3|42557.3|42537.3|42544.8|42524.8|2
1626831070000|2021-07-21 01:31:10|42559.8|42539.8|42564.8|42544.8|42566.3|42546.3|42559.8|42539.8|10
1626831080000|2021-07-21 01:31:20|42563.8|42543.8|42559.8|42539.8|42563.8|42543.8|42559.8|42539.8|0
1626831090000|2021-07-21 01:31:30|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|0
1626831100000|2021-07-21 01:31:40|42554.8|42534.8|42547.3|42527.3|42554.8|42534.8|42547.3|42527.3|5
1626831110000|2021-07-21 01:31:50|42549.8|42529.8|42552.3|42532.3|42552.3|42532.3|42549.8|42529.8|2
1626831120000|2021-07-21 01:32:00|42550.7|42530.7|42549.8|42529.8|42552.3|42532.3|42549.8|42529.8|0
1626831130000|2021-07-21 01:32:10|42552.3|42532.3|42554.8|42534.8|42554.8|42534.8|42552.3|42532.3|0
1626831140000|2021-07-21 01:32:20|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|2
1626831150000|2021-07-21 01:32:30|42559.8|42539.8|42558.8|42538.8|42559.8|42539.8|42557.3|42537.3|4
1626831160000|2021-07-21 01:32:40|42557.3|42537.3|42544.8|42524.8|42557.3|42537.3|42544.8|42524.8|5
1626831170000|2021-07-21 01:32:50|42542.3|42522.3|42542.3|42522.3|42542.3|42522.3|42539.8|42519.8|1
1626831180000|2021-07-21 01:33:00|42538.2|42518.2|42532.3|42512.3|42538.2|42518.2|42532.3|42512.3|2
1626831190000|2021-07-21 01:33:10|42529.8|42509.8|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|1
1626831200000|2021-07-21 01:33:20|42526.6|42506.6|42524.8|42504.8|42526.6|42506.6|42524.8|42504.8|5
1626831210000|2021-07-21 01:33:30|||||||||2
1626831220000|2021-07-21 01:33:40|42519.8|42499.8|42522.3|42502.3|42522.3|42502.3|42519.8|42499.8|11
1626831230000|2021-07-21 01:33:50|42523.8|42503.8|42522.3|42502.3|42524.8|42504.8|42522.3|42502.3|3
1626831240000|2021-07-21 01:34:00|42524.8|42504.8|42524.8|42504.8|42526.3|42506.3|42524.8|42504.8|3
1626831250000|2021-07-21 01:34:10|42522.3|42502.3|42524.8|42504.8|42524.8|42504.8|42514.8|42494.8|13
1626831260000|2021-07-21 01:34:20|42526.3|42506.3|42528.8|42508.8|42528.8|42508.8|42526.3|42506.3|2
1626831270000|2021-07-21 01:34:30|42530.4|42510.4|42534.8|42514.8|42534.8|42514.8|42530.4|42510.4|3
1626831280000|2021-07-21 01:34:40|42536.3|42516.3|42542.3|42522.3|42542.3|42522.3|42536.3|42516.3|3
1626831290000|2021-07-21 01:34:50|42539.8|42519.8|42542.3|42522.3|42542.3|42522.3|42539.8|42519.8|7
1626831300000|2021-07-21 01:35:00|42543.8|42523.8|42544.8|42524.8|42544.8|42524.8|42543.8|42523.8|1
1626831310000|2021-07-21 01:35:10|42546.3|42526.3|42547.3|42527.3|42547.3|42527.3|42546.3|42526.3|4
1626831320000|2021-07-21 01:35:20|42542.3|42522.3|42549.8|42529.8|42549.8|42529.8|42542.3|42522.3|8
1626831330000|2021-07-21 01:35:30|42547.3|42527.3|42543.2|42523.2|42547.3|42527.3|42543.2|42523.2|16
1626831340000|2021-07-21 01:35:40|42544.8|42524.8|42547.3|42527.3|42547.3|42527.3|42544.8|42524.8|0
1626831350000|2021-07-21 01:35:50|42548.2|42528.2|42549.8|42529.8|42552.3|42532.3|42548.2|42528.2|1
1626831360000|2021-07-21 01:36:00|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|42549.8|42529.8|1
1626831370000|2021-07-21 01:36:10|42554.8|42534.8|42544.8|42524.8|42554.8|42534.8|42544.8|42524.8|8
1626831380000|2021-07-21 01:36:20|42542.3|42522.3|42538.2|42518.2|42546.3|42526.3|42538.2|42518.2|6
1626831390000|2021-07-21 01:36:30|42537.3|42517.3|42537.3|42517.3|42539.8|42519.8|42534.8|42514.8|5
1626831400000|2021-07-21 01:36:40|42539.8|42519.8|42539.8|42519.8|42539.8|42519.8|42537.3|42517.3|0
1626831410000|2021-07-21 01:36:50|42542.3|42522.3|42544.8|42524.8|42544.8|42524.8|42542.3|42522.3|4
1626831420000|2021-07-21 01:37:00|42542.3|42522.3|42541.3|42521.3|42542.3|42522.3|42539.8|42519.8|2
1626831430000|2021-07-21 01:37:10|42542.3|42522.3|42544.8|42524.8|42544.8|42524.8|42539.8|42519.8|3
1626831440000|2021-07-21 01:37:20|42547.3|42527.3|42554.8|42534.8|42554.8|42534.8|42547.3|42527.3|1
1626831450000|2021-07-21 01:37:30|42552.3|42532.3|42554.8|42534.8|42554.8|42534.8|42552.3|42532.3|0
1626831460000|2021-07-21 01:37:40|42553.2|42533.2|42549.8|42529.8|42554.8|42534.8|42549.8|42529.8|0
1626831470000|2021-07-21 01:37:50|42547.3|42527.3|42552.3|42532.3|42552.3|42532.3|42547.3|42527.3|4
1626831480000|2021-07-21 01:38:00|42550.7|42530.7|42549.8|42529.8|42550.7|42530.7|42547.3|42527.3|8
1626831490000|2021-07-21 01:38:10|42548.2|42528.2|42540.7|42520.7|42548.2|42528.2|42540.7|42520.7|4
1626831500000|2021-07-21 01:38:20|42542.3|42522.3|42539.8|42519.8|42542.3|42522.3|42537.3|42517.3|2
1626831510000|2021-07-21 01:38:30|42538.2|42518.2|42537.3|42517.3|42538.2|42518.2|42537.3|42517.3|2
1626831520000|2021-07-21 01:38:40|42539.8|42519.8|42537.3|42517.3|42539.8|42519.8|42537.3|42517.3|4
1626831530000|2021-07-21 01:38:50|42534.8|42514.8|42530.7|42510.7|42534.8|42514.8|42530.7|42510.7|4
1626831540000|2021-07-21 01:39:00|42528.2|42508.2|42517.3|42497.3|42528.2|42508.2|42517.3|42497.3|9
1626831550000|2021-07-21 01:39:10|42514.8|42494.8|42517.3|42497.3|42517.3|42497.3|42514.8|42494.8|4
1626831560000|2021-07-21 01:39:20|42514.8|42494.8|42517.3|42497.3|42517.3|42497.3|42514.8|42494.8|5
1626831570000|2021-07-21 01:39:30|42518.2|42498.2|42519.8|42499.8|42522.3|42502.3|42518.2|42498.2|3
1626831580000|2021-07-21 01:39:40|||||||||1
1626831590000|2021-07-21 01:39:50|42521.3|42501.3|42519.8|42499.8|42521.3|42501.3|42519.8|42499.8|1
1626831600000|2021-07-21 01:40:00|42517.3|42497.3|42514.8|42494.8|42519.8|42499.8|42514.8|42494.8|3
1626831610000|2021-07-21 01:40:10|42515.7|42495.7|42514.8|42494.8|42517.3|42497.3|42514.8|42494.8|5
1626831620000|2021-07-21 01:40:20|42512.3|42492.3|42512.3|42492.3|42512.3|42492.3|42509.8|42489.8|6
1626831630000|2021-07-21 01:40:30|42510.7|42490.7|42512.3|42492.3|42512.3|42492.3|42509.8|42489.8|10
1626831640000|2021-07-21 01:40:40|||||||||1
1626831650000|2021-07-21 01:40:50|42513.8|42493.8|42524.8|42504.8|42527.3|42507.3|42513.8|42493.8|9
1626831660000|2021-07-21 01:41:00|42523.8|42503.8|42522.3|42502.3|42523.8|42503.8|42519.8|42499.8|3
1626831670000|2021-07-21 01:41:10|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|0
1626831680000|2021-07-21 01:41:20|42525.7|42505.7|42529.8|42509.8|42529.8|42509.8|42525.7|42505.7|2
1626831690000|2021-07-21 01:41:30|42528.2|42508.2|42524.8|42504.8|42528.2|42508.2|42523.2|42503.2|3
1626831700000|2021-07-21 01:41:40|42523.8|42503.8|42524.8|42504.8|42524.8|42504.8|42519.8|42499.8|3
1626831710000|2021-07-21 01:41:50|42522.3|42502.3|42524.8|42504.8|42524.8|42504.8|42522.3|42502.3|3
1626831720000|2021-07-21 01:42:00|42522.3|42502.3|42517.3|42497.3|42522.3|42502.3|42517.3|42497.3|4
1626831730000|2021-07-21 01:42:10|42519.8|42499.8|42518.8|42498.8|42519.8|42499.8|42517.3|42497.3|16
1626831740000|2021-07-21 01:42:20|42522.3|42502.3|42525.4|42505.4|42525.4|42505.4|42522.3|42502.3|3
1626831750000|2021-07-21 01:42:30|42526.3|42506.3|42525.7|42505.7|42527.3|42507.3|42524.1|42504.1|17
1626831760000|2021-07-21 01:42:40|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|42522.3|42502.3|2
1626831770000|2021-07-21 01:42:50|42522.3|42502.3|42524.8|42504.8|42524.8|42504.8|42522.3|42502.3|0
1626831780000|2021-07-21 01:43:00|42523.2|42503.2|42519.8|42499.8|42524.8|42504.8|42519.8|42499.8|5
1626831790000|2021-07-21 01:43:10|42521.3|42501.3|42519.8|42499.8|42522.3|42502.3|42519.8|42499.8|1
1626831800000|2021-07-21 01:43:20|42518.2|42498.2|42515.7|42495.7|42518.2|42498.2|42515.7|42495.7|1
1626831810000|2021-07-21 01:43:30|42514.8|42494.8|42512.3|42492.3|42514.8|42494.8|42512.3|42492.3|3
1626831820000|2021-07-21 01:43:40|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|5
1626831830000|2021-07-21 01:43:50|42513.2|42493.2|42513.2|42493.2|42513.2|42493.2|42513.2|42493.2|5
1626831840000|2021-07-21 01:44:00|42510.7|42490.7|42503.2|42483.2|42510.7|42490.7|42503.2|42483.2|15
1626831850000|2021-07-21 01:44:10|42504.8|42484.8|42507.3|42487.3|42509.8|42489.8|42504.8|42484.8|7
1626831860000|2021-07-21 01:44:20|42509.8|42489.8|42514.8|42494.8|42514.8|42494.8|42509.8|42489.8|4
1626831870000|2021-07-21 01:44:30|42517.3|42497.3|42519.8|42499.8|42519.8|42499.8|42517.3|42497.3|3
1626831880000|2021-07-21 01:44:40|42520.7|42500.7|42522.3|42502.3|42524.8|42504.8|42520.7|42500.7|1
1626831890000|2021-07-21 01:44:50|||||||||1
1626831900000|2021-07-21 01:45:00|42521.3|42501.3|42519.8|42499.8|42521.3|42501.3|42517.3|42497.3|5
1626831910000|2021-07-21 01:45:10|42522.3|42502.3|42524.8|42504.8|42527.3|42507.3|42522.3|42502.3|5
1626831920000|2021-07-21 01:45:20|42526.3|42506.3|42522.3|42502.3|42527.3|42507.3|42522.3|42502.3|2
1626831930000|2021-07-21 01:45:30|42523.8|42503.8|42529.8|42509.8|42529.8|42509.8|42523.8|42503.8|1
1626831940000|2021-07-21 01:45:40|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|2
1626831950000|2021-07-21 01:45:50|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|2
1626831960000|2021-07-21 01:46:00|42536.3|42516.3|42529.8|42509.8|42536.3|42516.3|42529.8|42509.8|2
1626831970000|2021-07-21 01:46:10|42528.2|42508.2|42527.3|42507.3|42529.8|42509.8|42527.3|42507.3|0
1626831980000|2021-07-21 01:46:20|42526.3|42506.3|42527.3|42507.3|42527.3|42507.3|42524.8|42504.8|3
1626831990000|2021-07-21 01:46:30|42526.3|42506.3|42529.8|42509.8|42529.8|42509.8|42526.3|42506.3|6
1626832000000|2021-07-21 01:46:40|42532.3|42512.3|42531.3|42511.3|42532.3|42512.3|42529.8|42509.8|1
1626832010000|2021-07-21 01:46:50|42529.8|42509.8|42527.3|42507.3|42529.8|42509.8|42526.3|42506.3|4
1626832020000|2021-07-21 01:47:00|42525.7|42505.7|42522.3|42502.3|42527.3|42507.3|42522.3|42502.3|4
1626832030000|2021-07-21 01:47:10|42519.8|42499.8|42512.3|42492.3|42519.8|42499.8|42507.3|42487.3|8
1626832040000|2021-07-21 01:47:20|42513.8|42493.8|42509.8|42489.8|42514.8|42494.8|42509.8|42489.8|0
1626832050000|2021-07-21 01:47:30|42510.7|42490.7|42512.3|42492.3|42514.8|42494.8|42510.7|42490.7|3
1626832060000|2021-07-21 01:47:40|42513.2|42493.2|42514.8|42494.8|42514.8|42494.8|42513.2|42493.2|3
1626832070000|2021-07-21 01:47:50|42517.3|42497.3|42516.3|42496.3|42517.3|42497.3|42514.8|42494.8|0
1626832080000|2021-07-21 01:48:00|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|42512.3|42492.3|4
1626832090000|2021-07-21 01:48:10|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|42516.3|42496.3|5
1626832100000|2021-07-21 01:48:20|42515.4|42495.4|42513.8|42493.8|42515.4|42495.4|42512.3|42492.3|2
1626832110000|2021-07-21 01:48:30|42512.3|42492.3|42509.8|42489.8|42512.3|42492.3|42509.8|42489.8|1
1626832120000|2021-07-21 01:48:40|42511.3|42491.3|42509.8|42489.8|42512.3|42492.3|42508.2|42488.2|2
1626832130000|2021-07-21 01:48:50|42512.3|42492.3|42511.3|42491.3|42512.3|42492.3|42510.7|42490.7|0
1626832140000|2021-07-21 01:49:00|42514.8|42494.8|42512.3|42492.3|42514.8|42494.8|42512.3|42492.3|6
1626832150000|2021-07-21 01:49:10|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|6
1626832160000|2021-07-21 01:49:20|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|2
1626832170000|2021-07-21 01:49:30|42507.3|42487.3|42504.8|42484.8|42509.8|42489.8|42504.8|42484.8|0
1626832180000|2021-07-21 01:49:40|42506.3|42486.3|42506.3|42486.3|42509.8|42489.8|42504.8|42484.8|0
1626832190000|2021-07-21 01:49:50|42507.3|42487.3|42509.8|42489.8|42509.8|42489.8|42504.8|42484.8|2
1626832200000|2021-07-21 01:50:00|42512.3|42492.3|42504.8|42484.8|42512.3|42492.3|42504.8|42484.8|11
1626832210000|2021-07-21 01:50:10|42506.3|42486.3|42507.3|42487.3|42507.3|42487.3|42506.3|42486.3|0
1626832220000|2021-07-21 01:50:20|42504.8|42484.8|42502.3|42482.3|42504.8|42484.8|42502.3|42482.3|1
1626832230000|2021-07-21 01:50:30|42507.3|42487.3|42507.3|42487.3|42507.3|42487.3|42504.8|42484.8|4
1626832240000|2021-07-21 01:50:40|42509.8|42489.8|42514.8|42494.8|42517.3|42497.3|42509.8|42489.8|3
1626832250000|2021-07-21 01:50:50|42512.3|42492.3|42512.3|42492.3|42512.3|42492.3|42512.3|42492.3|2
1626832260000|2021-07-21 01:51:00|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|42511.3|42491.3|2
1626832270000|2021-07-21 01:51:10|42512.3|42492.3|42512.3|42492.3|42512.3|42492.3|42512.3|42492.3|0
1626832280000|2021-07-21 01:51:20|42511.3|42491.3|42507.3|42487.3|42511.3|42491.3|42507.3|42487.3|5
1626832290000|2021-07-21 01:51:30|42505.7|42485.7|42502.3|42482.3|42505.7|42485.7|42502.3|42482.3|1
1626832300000|2021-07-21 01:51:40|42503.2|42483.2|42504.8|42484.8|42504.8|42484.8|42503.2|42483.2|2
1626832310000|2021-07-21 01:51:50|42507.3|42487.3|42509.8|42489.8|42509.8|42489.8|42507.3|42487.3|2
1626832320000|2021-07-21 01:52:00|42510.4|42490.4|42507.3|42487.3|42510.4|42490.4|42507.3|42487.3|4
1626832330000|2021-07-21 01:52:10|42508.8|42488.8|42509.8|42489.8|42509.8|42489.8|42508.8|42488.8|1
1626832340000|2021-07-21 01:52:20|42507.3|42487.3|42507.3|42487.3|42507.3|42487.3|42507.3|42487.3|0
1626832350000|2021-07-21 01:52:30|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|42506.3|42486.3|7
1626832360000|2021-07-21 01:52:40|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|4
1626832380000|2021-07-21 01:53:00|42505.4|42485.4|42504.8|42484.8|42507.3|42487.3|42504.8|42484.8|2
1626832400000|2021-07-21 01:53:20|42504.7|42484.7|42508.8|42488.8|42508.8|42488.8|42502.2|42482.2|5
1626832410000|2021-07-21 01:53:30|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|1
1626832430000|2021-07-21 01:53:50|42504.7|42484.7|42502.2|42482.2|42504.7|42484.7|42502.2|42482.2|0
1626832440000|2021-07-21 01:54:00|||||||||5
1626832450000|2021-07-21 01:54:10|42507.2|42487.2|42504.7|42484.7|42507.2|42487.2|42502.2|42482.2|12
1626832470000|2021-07-21 01:54:30|42505.7|42485.7|42504.7|42484.7|42507.2|42487.2|42502.2|42482.2|3
1626832480000|2021-07-21 01:54:40|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|0
1626832490000|2021-07-21 01:54:50|42504.7|42484.7|42507.2|42487.2|42507.2|42487.2|42504.7|42484.7|26
1626832500000|2021-07-21 01:55:00|||||||||1
1626832510000|2021-07-21 01:55:10|42509.7|42489.7|42509.7|42489.7|42512.2|42492.2|42509.7|42489.7|3
1626832520000|2021-07-21 01:55:20|42507.2|42487.2|42507.2|42487.2|42509.7|42489.7|42507.2|42487.2|0
1626832530000|2021-07-21 01:55:30|||||||||3
1626832540000|2021-07-21 01:55:40|||||||||1
1626832550000|2021-07-21 01:55:50|42508.2|42488.2|42509.7|42489.7|42509.7|42489.7|42508.2|42488.2|4
1626832560000|2021-07-21 01:56:00|42512.2|42492.2|42507.2|42487.2|42512.2|42492.2|42507.2|42487.2|2
1626832570000|2021-07-21 01:56:10|42508.2|42488.2|42504.7|42484.7|42509.7|42489.7|42504.7|42484.7|3
1626832580000|2021-07-21 01:56:20|||||||||1
1626832590000|2021-07-21 01:56:30|42503.2|42483.2|42507.2|42487.2|42507.2|42487.2|42502.2|42482.2|2
1626832600000|2021-07-21 01:56:40|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|2
1626832610000|2021-07-21 01:56:50|42510.7|42490.7|42512.2|42492.2|42512.2|42492.2|42510.7|42490.7|18
1626832620000|2021-07-21 01:57:00|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|3
1626832630000|2021-07-21 01:57:10|||||||||5
1626832640000|2021-07-21 01:57:20|42510.7|42490.7|42512.2|42492.2|42512.2|42492.2|42510.7|42490.7|6
1626832650000|2021-07-21 01:57:30|42514.7|42494.7|42509.7|42489.7|42517.2|42497.2|42509.7|42489.7|10
1626832660000|2021-07-21 01:57:40|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|1
1626832670000|2021-07-21 01:57:50|42509.7|42489.7|42514.7|42494.7|42514.7|42494.7|42509.7|42489.7|3
1626832680000|2021-07-21 01:58:00|42515.7|42495.7|42522.2|42502.2|42522.2|42502.2|42515.7|42495.7|7
1626832710000|2021-07-21 01:58:30|42519.7|42499.7|42524.7|42504.7|42524.7|42504.7|42519.7|42499.7|0
1626832720000|2021-07-21 01:58:40|42526.3|42506.3|42527.2|42507.2|42527.2|42507.2|42526.3|42506.3|2
1626832730000|2021-07-21 01:58:50|42525.4|42505.4|42526.3|42506.3|42527.2|42507.2|42522.2|42502.2|7
1626832740000|2021-07-21 01:59:00|42527.2|42507.2|42527.2|42507.2|42527.2|42507.2|42522.2|42502.2|4
1626832750000|2021-07-21 01:59:10|||||||||2
1626832760000|2021-07-21 01:59:20|42529.1|42509.1|42533.2|42513.2|42534.1|42514.1|42529.1|42509.1|9
1626832770000|2021-07-21 01:59:30|42532.2|42512.2|42534.7|42514.7|42536.3|42516.3|42532.2|42512.2|3
1626832790000|2021-07-21 01:59:50|42532.2|42512.2|42537.2|42517.2|42537.2|42517.2|42532.2|42512.2|18
1626832800000|2021-07-21 02:00:00|42535.7|42515.7|42529.7|42509.7|42535.7|42515.7|42529.7|42509.7|8
1626832810000|2021-07-21 02:00:10|42527.2|42507.2|42529.7|42509.7|42532.2|42512.2|42527.2|42507.2|12
1626832820000|2021-07-21 02:00:20|42527.2|42507.2|42524.7|42504.7|42527.2|42507.2|42524.7|42504.7|1
1626832830000|2021-07-21 02:00:30|42522.2|42502.2|42522.2|42502.2|42524.7|42504.7|42522.2|42502.2|1
1626832840000|2021-07-21 02:00:40|42524.7|42504.7|42522.2|42502.2|42524.7|42504.7|42522.2|42502.2|8
1626832850000|2021-07-21 02:00:50|42520.7|42500.7|42522.2|42502.2|42522.2|42502.2|42519.7|42499.7|4
1626832860000|2021-07-21 02:01:00|42519.7|42499.7|42522.2|42502.2|42522.2|42502.2|42517.2|42497.2|17
1626832870000|2021-07-21 02:01:10|42527.2|42507.2|42526.3|42506.3|42532.2|42512.2|42524.7|42504.7|11
1626832880000|2021-07-21 02:01:20|42524.7|42504.7|42527.2|42507.2|42528.8|42508.8|42524.7|42504.7|9
1626832890000|2021-07-21 02:01:30|||||||||1
1626832900000|2021-07-21 02:01:40|42526.3|42506.3|42527.2|42507.2|42527.2|42507.2|42524.7|42504.7|1
1626832910000|2021-07-21 02:01:50|42525.7|42505.7|42519.7|42499.7|42525.7|42505.7|42519.7|42499.7|10
1626832920000|2021-07-21 02:02:00|42522.2|42502.2|42524.7|42504.7|42524.7|42504.7|42519.7|42499.7|3
1626832930000|2021-07-21 02:02:10|42522.2|42502.2|42524.7|42504.7|42524.7|42504.7|42522.2|42502.2|1
1626832940000|2021-07-21 02:02:20|42526.3|42506.3|42524.7|42504.7|42526.3|42506.3|42524.7|42504.7|0
1626832950000|2021-07-21 02:02:30|42527.2|42507.2|42525.7|42505.7|42527.2|42507.2|42524.7|42504.7|0
1626832960000|2021-07-21 02:02:40|42527.2|42507.2|42527.2|42507.2|42531.3|42511.3|42524.7|42504.7|5
1626832970000|2021-07-21 02:02:50|42528.8|42508.8|42529.7|42509.7|42532.2|42512.2|42528.2|42508.2|5
1626832980000|2021-07-21 02:03:00|42531.3|42511.3|42532.2|42512.2|42532.2|42512.2|42531.3|42511.3|3
1626832990000|2021-07-21 02:03:10|42534.7|42514.7|42534.7|42514.7|42537.2|42517.2|42534.7|42514.7|9
1626833000000|2021-07-21 02:03:20|42532.2|42512.2|42529.7|42509.7|42532.2|42512.2|42529.7|42509.7|1
1626833010000|2021-07-21 02:03:30|42532.2|42512.2|42528.8|42508.8|42532.2|42512.2|42528.8|42508.8|0
1626833020000|2021-07-21 02:03:40|42527.2|42507.2|42526.3|42506.3|42528.8|42508.8|42526.3|42506.3|0
1626833030000|2021-07-21 02:03:50|42527.9|42507.9|42524.7|42504.7|42528.8|42508.8|42524.7|42504.7|1
1626833040000|2021-07-21 02:04:00|42523.2|42503.2|42522.2|42502.2|42523.2|42503.2|42519.7|42499.7|2
1626833050000|2021-07-21 02:04:10|42519.7|42499.7|42522.2|42502.2|42522.2|42502.2|42519.7|42499.7|6
1626833060000|2021-07-21 02:04:20|42519.1|42499.1|42517.2|42497.2|42519.7|42499.7|42517.2|42497.2|1
1626833070000|2021-07-21 02:04:30|42522.2|42502.2|42519.7|42499.7|42522.2|42502.2|42519.7|42499.7|6
1626833080000|2021-07-21 02:04:40|42521.3|42501.3|42519.7|42499.7|42522.2|42502.2|42519.7|42499.7|1
1626833090000|2021-07-21 02:04:50|42518.2|42498.2|42513.2|42493.2|42518.2|42498.2|42513.2|42493.2|4
1626833100000|2021-07-21 02:05:00|42511.6|42491.6|42508.8|42488.8|42513.2|42493.2|42508.8|42488.8|16
1626833110000|2021-07-21 02:05:10|42504.1|42484.1|42498.2|42478.2|42504.1|42484.1|42498.2|42478.2|9
1626833120000|2021-07-21 02:05:20|42499.1|42479.1|42499.7|42479.7|42499.7|42479.7|42497.2|42477.2|3
1626833130000|2021-07-21 02:05:30|42502.2|42482.2|42497.2|42477.2|42502.2|42482.2|42497.2|42477.2|5
1626833140000|2021-07-21 02:05:40|42494.7|42474.7|42497.2|42477.2|42497.2|42477.2|42494.7|42474.7|11
1626833160000|2021-07-21 02:06:00|42494.7|42474.7|42488.8|42468.8|42494.7|42474.7|42488.8|42468.8|5
1626833170000|2021-07-21 02:06:10|42487.2|42467.2|42487.2|42467.2|42487.2|42467.2|42487.2|42467.2|3
1626833180000|2021-07-21 02:06:20|42485.7|42465.7|42474.7|42454.7|42485.7|42465.7|42474.7|42454.7|27
1626833190000|2021-07-21 02:06:30|42473.2|42453.2|42468.2|42448.2|42473.2|42453.2|42468.2|42448.2|14
1626833200000|2021-07-21 02:06:40|42467.2|42447.2|42467.2|42447.2|42467.2|42447.2|42467.2|42447.2|4
1626833210000|2021-07-21 02:06:50|42465.7|42445.7|42467.2|42447.2|42467.2|42447.2|42465.7|42445.7|8
1626833220000|2021-07-21 02:07:00|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|5
1626833230000|2021-07-21 02:07:10|42467.2|42447.2|42482.2|42462.2|42482.2|42462.2|42467.2|42447.2|13
1626833240000|2021-07-21 02:07:20|42480.7|42460.7|42474.7|42454.7|42480.7|42460.7|42474.7|42454.7|11
1626833250000|2021-07-21 02:07:30|42472.2|42452.2|42473.8|42453.8|42474.7|42454.7|42472.2|42452.2|5
1626833260000|2021-07-21 02:07:40|42473.2|42453.2|42467.2|42447.2|42473.2|42453.2|42467.2|42447.2|1
1626833270000|2021-07-21 02:07:50|42468.2|42448.2|42467.2|42447.2|42469.7|42449.7|42467.2|42447.2|0
1626833280000|2021-07-21 02:08:00|42464.7|42444.7|42452.2|42432.2|42464.7|42444.7|42452.2|42432.2|29
1626833290000|2021-07-21 02:08:10|42450.7|42430.7|42447.2|42427.2|42450.7|42430.7|42447.2|42427.2|3
1626833300000|2021-07-21 02:08:20|42449.7|42429.7|42445.7|42425.7|42452.2|42432.2|42445.7|42425.7|22
1626833310000|2021-07-21 02:08:30|42447.2|42427.2|42444.7|42424.7|42447.2|42427.2|42444.7|42424.7|5
1626833320000|2021-07-21 02:08:40|42442.2|42422.2|42442.2|42422.2|42447.2|42427.2|42442.2|42422.2|7
1626833330000|2021-07-21 02:08:50|42440.7|42420.7|42437.2|42417.2|42442.2|42422.2|42437.2|42417.2|10
1626833340000|2021-07-21 02:09:00|42435.7|42415.7|42430.7|42410.7|42435.7|42415.7|42430.7|42410.7|12
1626833350000|2021-07-21 02:09:10|42429.1|42409.1|42432.2|42412.2|42433.2|42413.2|42429.1|42409.1|22
1626833360000|2021-07-21 02:09:20|42433.8|42413.8|42431.3|42411.3|42434.7|42414.7|42431.3|42411.3|18
1626833370000|2021-07-21 02:09:30|42432.2|42412.2|42436.3|42416.3|42436.3|42416.3|42432.2|42412.2|3
1626833380000|2021-07-21 02:09:40|42439.7|42419.7|42437.2|42417.2|42439.7|42419.7|42437.2|42417.2|4
1626833390000|2021-07-21 02:09:50|42434.7|42414.7|42439.7|42419.7|42439.7|42419.7|42434.7|42414.7|1
1626833400000|2021-07-21 02:10:00|42437.2|42417.2|42435.7|42415.7|42439.7|42419.7|42435.7|42415.7|11
1626833410000|2021-07-21 02:10:10|42434.7|42414.7|42433.8|42413.8|42434.7|42414.7|42432.2|42412.2|10
1626833420000|2021-07-21 02:10:20|42434.7|42414.7|42435.7|42415.7|42437.2|42417.2|42432.2|42412.2|15
1626833430000|2021-07-21 02:10:30|42434.7|42414.7|42430.7|42410.7|42435.7|42415.7|42430.7|42410.7|18
1626833440000|2021-07-21 02:10:40|42429.7|42409.7|42412.2|42392.2|42429.7|42409.7|42412.2|42392.2|31
1626833450000|2021-07-21 02:10:50|42411.3|42391.3|42424.7|42404.7|42424.7|42404.7|42409.7|42389.7|14
1626833460000|2021-07-21 02:11:00|42422.2|42402.2|42414.7|42394.7|42422.2|42402.2|42414.7|42394.7|3
1626833470000|2021-07-21 02:11:10|42412.2|42392.2|42422.2|42402.2|42422.2|42402.2|42412.2|42392.2|11
1626833480000|2021-07-21 02:11:20|42420.4|42400.4|42419.7|42399.7|42422.2|42402.2|42417.2|42397.2|8
1626833490000|2021-07-21 02:11:30|42418.2|42398.2|42419.7|42399.7|42419.7|42399.7|42417.2|42397.2|8
1626833500000|2021-07-21 02:11:40|42422.2|42402.2|42423.8|42403.8|42424.7|42404.7|42422.2|42402.2|3
1626833510000|2021-07-21 02:11:50|42424.7|42404.7|42424.7|42404.7|42427.2|42407.2|42422.2|42402.2|0
1626833520000|2021-07-21 02:12:00|42427.2|42407.2|42422.2|42402.2|42427.2|42407.2|42422.2|42402.2|5
1626833530000|2021-07-21 02:12:10|42423.2|42403.2|42422.2|42402.2|42424.7|42404.7|42422.2|42402.2|2
1626833540000|2021-07-21 02:12:20|42424.7|42404.7|42427.2|42407.2|42427.2|42407.2|42424.7|42404.7|2
1626833550000|2021-07-21 02:12:30|42426.3|42406.3|42429.7|42409.7|42429.7|42409.7|42426.3|42406.3|2
1626833560000|2021-07-21 02:12:40|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42429.7|42409.7|0
1626833570000|2021-07-21 02:12:50|42434.7|42414.7|42437.2|42417.2|42437.2|42417.2|42434.7|42414.7|5
1626833580000|2021-07-21 02:13:00|||||||||4
1626833590000|2021-07-21 02:13:10|42439.7|42419.7|42434.7|42414.7|42439.7|42419.7|42434.7|42414.7|4
1626833600000|2021-07-21 02:13:20|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|1
1626833610000|2021-07-21 02:13:30|42434.7|42414.7|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|5
1626833620000|2021-07-21 02:13:40|42429.7|42409.7|42434.7|42414.7|42434.7|42414.7|42429.7|42409.7|5
1626833630000|2021-07-21 02:13:50|42436.3|42416.3|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|2
1626833640000|2021-07-21 02:14:00|42433.8|42413.8|42427.2|42407.2|42433.8|42413.8|42427.2|42407.2|3
1626833650000|2021-07-21 02:14:10|42426.3|42406.3|42417.2|42397.2|42426.3|42406.3|42417.2|42397.2|5
1626833660000|2021-07-21 02:14:20|42422.2|42402.2|42419.7|42399.7|42422.2|42402.2|42419.7|42399.7|6
1626833670000|2021-07-21 02:14:30|42422.2|42402.2|42426.3|42406.3|42426.3|42406.3|42422.2|42402.2|5
1626833680000|2021-07-21 02:14:40|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|1
1626833690000|2021-07-21 02:14:50|42420.7|42400.7|42419.7|42399.7|42420.7|42400.7|42417.2|42397.2|10
1626833700000|2021-07-21 02:15:00|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|0
1626833710000|2021-07-21 02:15:10|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|4
1626833720000|2021-07-21 02:15:20|42421.3|42401.3|42422.2|42402.2|42422.2|42402.2|42421.3|42401.3|1
1626833730000|2021-07-21 02:15:30|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|1
1626833740000|2021-07-21 02:15:40|42429.7|42409.7|42434.7|42414.7|42434.7|42414.7|42429.7|42409.7|5
1626833750000|2021-07-21 02:15:50|42436.3|42416.3|42437.2|42417.2|42437.2|42417.2|42436.3|42416.3|0
1626833760000|2021-07-21 02:16:00|42436.3|42416.3|42432.2|42412.2|42436.3|42416.3|42432.2|42412.2|1
1626833770000|2021-07-21 02:16:10|42429.7|42409.7|42432.2|42412.2|42432.2|42412.2|42427.2|42407.2|9
1626833780000|2021-07-21 02:16:20|42435.4|42415.4|42439.7|42419.7|42439.7|42419.7|42434.7|42414.7|2
1626833790000|2021-07-21 02:16:30|42442.2|42422.2|42439.1|42419.1|42442.2|42422.2|42439.1|42419.1|2
1626833800000|2021-07-21 02:16:40|||||||||1
1626833810000|2021-07-21 02:16:50|42438.2|42418.2|42436.6|42416.6|42438.2|42418.2|42436.6|42416.6|0
1626833820000|2021-07-21 02:17:00|42438.2|42418.2|42434.7|42414.7|42438.8|42418.8|42434.7|42414.7|10
1626833830000|2021-07-21 02:17:10|42436.3|42416.3|42437.2|42417.2|42438.8|42418.8|42436.3|42416.3|0
1626833840000|2021-07-21 02:17:20|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|5
1626833850000|2021-07-21 02:17:30|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|1
1626833860000|2021-07-21 02:17:40|42438.8|42418.8|42438.8|42418.8|42438.8|42418.8|42438.8|42418.8|2
1626833870000|2021-07-21 02:17:50|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|0
1626833880000|2021-07-21 02:18:00|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|0
1626833890000|2021-07-21 02:18:10|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42434.7|42414.7|4
1626833900000|2021-07-21 02:18:20|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|3
1626833910000|2021-07-21 02:18:30|42436.3|42416.3|42433.8|42413.8|42437.2|42417.2|42432.2|42412.2|1
1626833920000|2021-07-21 02:18:40|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42433.2|42413.2|1
1626833930000|2021-07-21 02:18:50|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|0
1626833940000|2021-07-21 02:19:00|42431.3|42411.3|42427.2|42407.2|42431.3|42411.3|42427.2|42407.2|2
1626833950000|2021-07-21 02:19:10|42426.3|42406.3|42423.8|42403.8|42426.3|42406.3|42423.8|42403.8|2
1626833960000|2021-07-21 02:19:20|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|0
1626833970000|2021-07-21 02:19:30|42420.7|42400.7|42422.2|42402.2|42422.2|42402.2|42419.7|42399.7|0
1626833990000|2021-07-21 02:19:50|42417.2|42397.2|42408.2|42388.2|42417.2|42397.2|42408.2|42388.2|5
1626834000000|2021-07-21 02:20:00|42407.2|42387.2|42404.7|42384.7|42407.2|42387.2|42403.2|42383.2|11
1626834010000|2021-07-21 02:20:10|42406.3|42386.3|42409.7|42389.7|42409.7|42389.7|42406.3|42386.3|0
1626834020000|2021-07-21 02:20:20|42408.8|42388.8|42407.2|42387.2|42409.7|42389.7|42404.7|42384.7|1
1626834030000|2021-07-21 02:20:30|42404.7|42384.7|42404.7|42384.7|42406.3|42386.3|42403.2|42383.2|3
1626834040000|2021-07-21 02:20:40|42403.2|42383.2|42407.2|42387.2|42407.2|42387.2|42402.2|42382.2|5
1626834060000|2021-07-21 02:21:00|42408.2|42388.2|42412.2|42392.2|42412.2|42392.2|42408.2|42388.2|1
1626834070000|2021-07-21 02:21:10|42414.7|42394.7|42417.2|42397.2|42417.2|42397.2|42414.7|42394.7|2
1626834080000|2021-07-21 02:21:20|42416.3|42396.3|42413.8|42393.8|42416.3|42396.3|42413.8|42393.8|3
1626834090000|2021-07-21 02:21:30|42412.2|42392.2|42410.4|42390.4|42412.2|42392.2|42410.4|42390.4|1
1626834100000|2021-07-21 02:21:40|42411.3|42391.3|42408.8|42388.8|42411.3|42391.3|42408.8|42388.8|2
1626834110000|2021-07-21 02:21:50|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42408.8|42388.8|0
1626834120000|2021-07-21 02:22:00|42412.2|42392.2|42408.8|42388.8|42412.2|42392.2|42408.8|42388.8|0
1626834130000|2021-07-21 02:22:10|42407.2|42387.2|42404.7|42384.7|42407.2|42387.2|42404.7|42384.7|0
1626834140000|2021-07-21 02:22:20|||||||||2
1626834150000|2021-07-21 02:22:30|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1626834170000|2021-07-21 02:22:50|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|2
1626834180000|2021-07-21 02:23:00|||||||||1
1626834190000|2021-07-21 02:23:10|42398.2|42378.2|42397.2|42377.2|42402.2|42382.2|42397.2|42377.2|3
1626834200000|2021-07-21 02:23:20|||||||||1
1626834220000|2021-07-21 02:23:40|||||||||6
1626834230000|2021-07-21 02:23:50|42394.1|42374.1|42385.7|42365.7|42394.1|42374.1|42384.7|42364.7|5
1626834240000|2021-07-21 02:24:00|42384.7|42364.7|42387.2|42367.2|42387.2|42367.2|42382.2|42362.2|3
1626834250000|2021-07-21 02:24:10|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42382.2|42362.2|3
1626834260000|2021-07-21 02:24:20|42386.3|42366.3|42382.2|42362.2|42387.2|42367.2|42382.2|42362.2|4
1626834270000|2021-07-21 02:24:30|42377.2|42357.2|42369.7|42349.7|42377.2|42357.2|42369.7|42349.7|17
1626834280000|2021-07-21 02:24:40|42368.8|42348.8|42377.2|42357.2|42377.2|42357.2|42368.2|42348.2|12
1626834290000|2021-07-21 02:24:50|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42377.2|42357.2|2
1626834300000|2021-07-21 02:25:00|42378.8|42358.8|42378.2|42358.2|42379.7|42359.7|42378.2|42358.2|2
1626834310000|2021-07-21 02:25:10|42379.7|42359.7|42387.2|42367.2|42387.2|42367.2|42379.7|42359.7|5
1626834320000|2021-07-21 02:25:20|42386.3|42366.3|42382.2|42362.2|42386.3|42366.3|42382.2|42362.2|3
1626834330000|2021-07-21 02:25:30|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|3
1626834340000|2021-07-21 02:25:40|||||||||2
1626834350000|2021-07-21 02:25:50|42381.3|42361.3|42384.7|42364.7|42384.7|42364.7|42381.3|42361.3|1
1626834360000|2021-07-21 02:26:00|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42384.7|42364.7|4
1626834380000|2021-07-21 02:26:20|||||||||1
1626834390000|2021-07-21 02:26:30|42388.2|42368.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|0
1626834400000|2021-07-21 02:26:40|42392.2|42372.2|42389.7|42369.7|42392.2|42372.2|42389.7|42369.7|0
1626834410000|2021-07-21 02:26:50|42391.3|42371.3|42392.2|42372.2|42392.2|42372.2|42391.3|42371.3|1
1626834420000|2021-07-21 02:27:00|42389.7|42369.7|42382.2|42362.2|42389.7|42369.7|42382.2|42362.2|3
1626834430000|2021-07-21 02:27:10|42384.7|42364.7|42382.2|42362.2|42384.7|42364.7|42382.2|42362.2|1
1626834440000|2021-07-21 02:27:20|42383.2|42363.2|42384.7|42364.7|42387.2|42367.2|42383.2|42363.2|2
1626834450000|2021-07-21 02:27:30|42387.2|42367.2|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|0
1626834460000|2021-07-21 02:27:40|42382.2|42362.2|42384.7|42364.7|42384.7|42364.7|42382.2|42362.2|1
1626834470000|2021-07-21 02:27:50|42383.8|42363.8|42386.3|42366.3|42386.3|42366.3|42382.2|42362.2|4
1626834480000|2021-07-21 02:28:00|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42382.2|42362.2|2
1626834490000|2021-07-21 02:28:10|42385.7|42365.7|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|0
1626834500000|2021-07-21 02:28:20|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626834510000|2021-07-21 02:28:30|42386.3|42366.3|42387.2|42367.2|42387.2|42367.2|42382.2|42362.2|9
1626834520000|2021-07-21 02:28:40|42388.8|42368.8|42389.7|42369.7|42389.7|42369.7|42388.8|42368.8|0
1626834530000|2021-07-21 02:28:50|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|1
1626834540000|2021-07-21 02:29:00|42387.2|42367.2|42392.2|42372.2|42392.2|42372.2|42387.2|42367.2|1
1626834550000|2021-07-21 02:29:10|42393.8|42373.8|42394.7|42374.7|42394.7|42374.7|42393.8|42373.8|3
1626834560000|2021-07-21 02:29:20|42396.3|42376.3|42397.2|42377.2|42397.2|42377.2|42396.3|42376.3|0
1626834570000|2021-07-21 02:29:30|42392.2|42372.2|42397.2|42377.2|42397.2|42377.2|42392.2|42372.2|2
1626834580000|2021-07-21 02:29:40|42396.3|42376.3|42395.7|42375.7|42397.2|42377.2|42394.7|42374.7|6
1626834590000|2021-07-21 02:29:50|42394.7|42374.7|42397.2|42377.2|42397.2|42377.2|42393.8|42373.8|2
1626834600000|2021-07-21 02:30:00|42398.2|42378.2|42402.2|42382.2|42412.2|42392.2|42398.2|42378.2|49
1626834610000|2021-07-21 02:30:10|42400.7|42380.7|42399.7|42379.7|42404.7|42384.7|42399.7|42379.7|10
1626834620000|2021-07-21 02:30:20|42401.3|42381.3|42402.2|42382.2|42402.2|42382.2|42399.7|42379.7|4
1626834630000|2021-07-21 02:30:30|42404.7|42384.7|42412.2|42392.2|42412.2|42392.2|42404.7|42384.7|3
1626834640000|2021-07-21 02:30:40|42409.7|42389.7|42414.7|42394.7|42417.2|42397.2|42409.7|42389.7|3
1626834650000|2021-07-21 02:30:50|42412.2|42392.2|42409.7|42389.7|42414.7|42394.7|42409.7|42389.7|1
1626834660000|2021-07-21 02:31:00|42407.2|42387.2|42426.3|42406.3|42426.3|42406.3|42404.7|42384.7|10
1626834670000|2021-07-21 02:31:10|42427.2|42407.2|42419.7|42399.7|42427.2|42407.2|42419.7|42399.7|5
1626834680000|2021-07-21 02:31:20|42422.2|42402.2|42419.7|42399.7|42422.2|42402.2|42417.2|42397.2|9
1626834690000|2021-07-21 02:31:30|42422.2|42402.2|42420.7|42400.7|42422.2|42402.2|42420.7|42400.7|6
1626834700000|2021-07-21 02:31:40|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42417.2|42397.2|2
1626834710000|2021-07-21 02:31:50|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42414.7|42394.7|2
1626834720000|2021-07-21 02:32:00|42415.7|42395.7|42399.7|42379.7|42415.7|42395.7|42399.7|42379.7|20
1626834730000|2021-07-21 02:32:10|42396.6|42376.6|42392.2|42372.2|42396.6|42376.6|42387.2|42367.2|7
1626834740000|2021-07-21 02:32:20|42390.7|42370.7|42399.7|42379.7|42399.7|42379.7|42389.7|42369.7|6
1626834750000|2021-07-21 02:32:30|42398.2|42378.2|42412.2|42392.2|42412.2|42392.2|42397.2|42377.2|9
1626834760000|2021-07-21 02:32:40|||||||||5
1626834770000|2021-07-21 02:32:50|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42407.2|42387.2|8
1626834780000|2021-07-21 02:33:00|42407.2|42387.2|42404.7|42384.7|42407.2|42387.2|42404.7|42384.7|20
1626834790000|2021-07-21 02:33:10|42407.2|42387.2|42404.7|42384.7|42407.2|42387.2|42402.2|42382.2|9
1626834800000|2021-07-21 02:33:20|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1626834810000|2021-07-21 02:33:30|42404.7|42384.7|42402.2|42382.2|42407.2|42387.2|42402.2|42382.2|21
1626834820000|2021-07-21 02:33:40|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|30
1626834830000|2021-07-21 02:33:50|42404.7|42384.7|42407.2|42387.2|42407.2|42387.2|42402.2|42382.2|9
1626834840000|2021-07-21 02:34:00|42404.7|42384.7|42409.7|42389.7|42412.2|42392.2|42404.7|42384.7|14
1626834850000|2021-07-21 02:34:10|42408.2|42388.2|42394.7|42374.7|42408.2|42388.2|42392.2|42372.2|31
1626834860000|2021-07-21 02:34:20|42392.2|42372.2|42389.7|42369.7|42394.7|42374.7|42387.2|42367.2|7
1626834870000|2021-07-21 02:34:30|42391.3|42371.3|42387.2|42367.2|42391.3|42371.3|42384.7|42364.7|8
1626834880000|2021-07-21 02:34:40|42384.7|42364.7|42382.2|42362.2|42387.2|42367.2|42382.2|42362.2|0
1626834890000|2021-07-21 02:34:50|42384.7|42364.7|42384.7|42364.7|42387.2|42367.2|42382.2|42362.2|18
1626834900000|2021-07-21 02:35:00|42382.2|42362.2|42386.3|42366.3|42386.3|42366.3|42382.2|42362.2|11
1626834910000|2021-07-21 02:35:10|42387.2|42367.2|42393.8|42373.8|42395.4|42375.4|42387.2|42367.2|7
1626834920000|2021-07-21 02:35:20|42394.7|42374.7|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|4
1626834930000|2021-07-21 02:35:30|42393.8|42373.8|42407.2|42387.2|42407.2|42387.2|42393.8|42373.8|14
1626834940000|2021-07-21 02:35:40|42408.8|42388.8|42412.2|42392.2|42412.2|42392.2|42407.2|42387.2|5
1626834950000|2021-07-21 02:35:50|42409.7|42389.7|42409.7|42389.7|42414.7|42394.7|42409.7|42389.7|0
1626834970000|2021-07-21 02:36:10|42412.2|42392.2|42409.7|42389.7|42412.2|42392.2|42407.2|42387.2|8
1626834980000|2021-07-21 02:36:20|42407.2|42387.2|42412.2|42392.2|42412.2|42392.2|42407.2|42387.2|1
1626834990000|2021-07-21 02:36:30|42410.7|42390.7|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|2
1626835000000|2021-07-21 02:36:40|42409.7|42389.7|42422.2|42402.2|42424.7|42404.7|42409.7|42389.7|7
1626835010000|2021-07-21 02:36:50|42424.7|42404.7|42427.2|42407.2|42427.2|42407.2|42424.7|42404.7|2
1626835020000|2021-07-21 02:37:00|42424.7|42404.7|42417.2|42397.2|42427.2|42407.2|42417.2|42397.2|14
1626835030000|2021-07-21 02:37:10|42414.7|42394.7|42414.7|42394.7|42414.7|42394.7|42413.8|42393.8|10
1626835040000|2021-07-21 02:37:20|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|5
1626835050000|2021-07-21 02:37:30|42419.7|42399.7|42422.2|42402.2|42424.7|42404.7|42419.7|42399.7|3
1626835060000|2021-07-21 02:37:40|42419.7|42399.7|42419.7|42399.7|42422.2|42402.2|42419.7|42399.7|3
1626835070000|2021-07-21 02:37:50|42420.7|42400.7|42417.2|42397.2|42422.2|42402.2|42417.2|42397.2|4
1626835080000|2021-07-21 02:38:00|42415.7|42395.7|42412.2|42392.2|42416.3|42396.3|42409.7|42389.7|14
1626835090000|2021-07-21 02:38:10|42410.7|42390.7|42409.7|42389.7|42417.2|42397.2|42409.7|42389.7|5
1626835100000|2021-07-21 02:38:20|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|3
1626835110000|2021-07-21 02:38:30|42414.7|42394.7|42412.2|42392.2|42414.7|42394.7|42409.7|42389.7|5
1626835120000|2021-07-21 02:38:40|42414.7|42394.7|42421.3|42401.3|42422.9|42402.9|42414.7|42394.7|15
1626835130000|2021-07-21 02:38:50|42422.9|42402.9|42419.7|42399.7|42424.7|42404.7|42419.7|42399.7|7
1626835140000|2021-07-21 02:39:00|42418.2|42398.2|42414.7|42394.7|42418.2|42398.2|42410.7|42390.7|12
1626835150000|2021-07-21 02:39:10|42413.8|42393.8|42412.2|42392.2|42414.7|42394.7|42407.2|42387.2|6
1626835160000|2021-07-21 02:39:20|42413.8|42393.8|42409.7|42389.7|42414.7|42394.7|42407.2|42387.2|10
1626835170000|2021-07-21 02:39:30|42412.2|42392.2|42416.3|42396.3|42416.3|42396.3|42412.2|42392.2|8
1626835180000|2021-07-21 02:39:40|42412.2|42392.2|42412.2|42392.2|42416.3|42396.3|42412.2|42392.2|7
1626835190000|2021-07-21 02:39:50|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42404.7|42384.7|11
1626835200000|2021-07-21 02:40:00|42405.7|42385.7|42402.2|42382.2|42405.7|42385.7|42402.2|42382.2|4
1626835210000|2021-07-21 02:40:10|42403.2|42383.2|42400.7|42380.7|42403.2|42383.2|42400.7|42380.7|0
1626835220000|2021-07-21 02:40:20|42398.2|42378.2|42389.7|42369.7|42398.2|42378.2|42387.2|42367.2|16
1626835230000|2021-07-21 02:40:30|42387.2|42367.2|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|4
1626835240000|2021-07-21 02:40:40|42382.2|42362.2|42389.7|42369.7|42389.7|42369.7|42382.2|42362.2|7
1626835250000|2021-07-21 02:40:50|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|3
1626835260000|2021-07-21 02:41:00|42394.7|42374.7|42400.4|42380.4|42400.4|42380.4|42392.2|42372.2|18
1626835270000|2021-07-21 02:41:10|42398.8|42378.8|42394.7|42374.7|42402.2|42382.2|42394.7|42374.7|27
1626835280000|2021-07-21 02:41:20|42396.3|42376.3|42394.7|42374.7|42397.2|42377.2|42392.2|42372.2|5
1626835290000|2021-07-21 02:41:30|42392.2|42372.2|42399.7|42379.7|42399.7|42379.7|42392.2|42372.2|7
1626835300000|2021-07-21 02:41:40|42398.2|42378.2|42397.2|42377.2|42402.2|42382.2|42397.2|42377.2|4
1626835310000|2021-07-21 02:41:50|42394.7|42374.7|42397.2|42377.2|42397.2|42377.2|42392.2|42372.2|2
1626835320000|2021-07-21 02:42:00|42395.4|42375.4|42394.7|42374.7|42395.4|42375.4|42392.2|42372.2|8
1626835330000|2021-07-21 02:42:10|42392.2|42372.2|42392.2|42372.2|42397.2|42377.2|42392.2|42372.2|2
1626835340000|2021-07-21 02:42:20|42394.7|42374.7|42389.7|42369.7|42394.7|42374.7|42389.7|42369.7|11
1626835350000|2021-07-21 02:42:30|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|4
1626835360000|2021-07-21 02:42:40|42387.2|42367.2|42389.7|42369.7|42392.2|42372.2|42387.2|42367.2|1
1626835370000|2021-07-21 02:42:50|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|4
1626835380000|2021-07-21 02:43:00|42392.2|42372.2|42387.2|42367.2|42392.2|42372.2|42387.2|42367.2|8
1626835390000|2021-07-21 02:43:10|42388.2|42368.2|42392.2|42372.2|42392.2|42372.2|42388.2|42368.2|2
1626835400000|2021-07-21 02:43:20|42394.7|42374.7|42395.7|42375.7|42398.2|42378.2|42394.7|42374.7|6
1626835410000|2021-07-21 02:43:30|42394.1|42374.1|42395.7|42375.7|42395.7|42375.7|42393.2|42373.2|2
1626835420000|2021-07-21 02:43:40|42397.2|42377.2|42394.7|42374.7|42397.2|42377.2|42394.7|42374.7|0
1626835430000|2021-07-21 02:43:50|42393.2|42373.2|42397.2|42377.2|42397.2|42377.2|42392.2|42372.2|3
1626835440000|2021-07-21 02:44:00|42394.7|42374.7|42397.2|42377.2|42397.2|42377.2|42394.7|42374.7|2
1626835450000|2021-07-21 02:44:10|||||||||3
1626835460000|2021-07-21 02:44:20|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|6
1626835470000|2021-07-21 02:44:30|42392.2|42372.2|42393.8|42373.8|42393.8|42373.8|42390.7|42370.7|5
1626835480000|2021-07-21 02:44:40|42392.2|42372.2|42392.2|42372.2|42393.2|42373.2|42392.2|42372.2|9
1626835490000|2021-07-21 02:44:50|42393.8|42373.8|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|3
1626835500000|2021-07-21 02:45:00|42389.7|42369.7|42383.2|42363.2|42389.7|42369.7|42382.2|42362.2|12
1626835510000|2021-07-21 02:45:10|42382.2|42362.2|42374.7|42354.7|42382.2|42362.2|42372.2|42352.2|11
1626835520000|2021-07-21 02:45:20|42376.3|42356.3|42382.2|42362.2|42382.2|42362.2|42376.3|42356.3|5
1626835530000|2021-07-21 02:45:30|42381.3|42361.3|42379.7|42359.7|42382.2|42362.2|42377.2|42357.2|10
1626835540000|2021-07-21 02:45:40|42378.8|42358.8|42377.2|42357.2|42378.8|42358.8|42377.2|42357.2|4
1626835550000|2021-07-21 02:45:50|42375.7|42355.7|42377.2|42357.2|42377.2|42357.2|42372.2|42352.2|10
1626835560000|2021-07-21 02:46:00|42379.7|42359.7|42381.3|42361.3|42381.3|42361.3|42379.7|42359.7|2
1626835570000|2021-07-21 02:46:10|42379.7|42359.7|42382.2|42362.2|42382.2|42362.2|42379.7|42359.7|3
1626835580000|2021-07-21 02:46:20|42380.7|42360.7|42382.2|42362.2|42384.7|42364.7|42380.7|42360.7|3
1626835590000|2021-07-21 02:46:30|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|4
1626835600000|2021-07-21 02:46:40|42376.3|42356.3|42377.2|42357.2|42377.2|42357.2|42376.3|42356.3|5
1626835610000|2021-07-21 02:46:50|42374.7|42354.7|42377.2|42357.2|42377.2|42357.2|42373.2|42353.2|6
1626835620000|2021-07-21 02:47:00|42375.7|42355.7|42369.7|42349.7|42375.7|42355.7|42367.2|42347.2|4
1626835630000|2021-07-21 02:47:10|42367.2|42347.2|42360.7|42340.7|42367.2|42347.2|42360.7|42340.7|12
1626835640000|2021-07-21 02:47:20|42359.1|42339.1|42359.7|42339.7|42362.2|42342.2|42354.7|42334.7|11
1626835650000|2021-07-21 02:47:30|42357.2|42337.2|42362.2|42342.2|42364.7|42344.7|42357.2|42337.2|6
1626835660000|2021-07-21 02:47:40|42364.7|42344.7|42364.7|42344.7|42365.4|42345.4|42362.2|42342.2|1
1626835670000|2021-07-21 02:47:50|42362.2|42342.2|42352.2|42332.2|42362.2|42342.2|42352.2|42332.2|3
1626835680000|2021-07-21 02:48:00|42353.2|42333.2|42362.2|42342.2|42362.2|42342.2|42353.2|42333.2|37
1626835690000|2021-07-21 02:48:10|42363.2|42343.2|42369.7|42349.7|42372.2|42352.2|42363.2|42343.2|6
1626835700000|2021-07-21 02:48:20|42370.7|42350.7|42375.7|42355.7|42377.2|42357.2|42370.7|42350.7|12
1626835710000|2021-07-21 02:48:30|42373.2|42353.2|42369.7|42349.7|42373.2|42353.2|42369.7|42349.7|5
1626835720000|2021-07-21 02:48:40|42367.2|42347.2|42364.7|42344.7|42367.2|42347.2|42362.2|42342.2|1
1626835730000|2021-07-21 02:48:50|42362.2|42342.2|42367.2|42347.2|42367.2|42347.2|42362.2|42342.2|4
1626835740000|2021-07-21 02:49:00|42369.7|42349.7|42360.7|42340.7|42369.7|42349.7|42360.7|42340.7|5
1626835750000|2021-07-21 02:49:10|42358.2|42338.2|42355.7|42335.7|42358.2|42338.2|42355.7|42335.7|4
1626835760000|2021-07-21 02:49:20|42354.7|42334.7|42352.2|42332.2|42354.7|42334.7|42349.7|42329.7|9
1626835770000|2021-07-21 02:49:30|42356.3|42336.3|42357.2|42337.2|42357.2|42337.2|42353.2|42333.2|9
1626835780000|2021-07-21 02:49:40|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|3
1626835790000|2021-07-21 02:49:50|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42358.8|42338.8|5
1626835800000|2021-07-21 02:50:00|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42359.7|42339.7|7
1626835810000|2021-07-21 02:50:10|42363.2|42343.2|42359.7|42339.7|42364.7|42344.7|42359.7|42339.7|4
1626835820000|2021-07-21 02:50:20|42357.2|42337.2|42362.2|42342.2|42362.2|42342.2|42357.2|42337.2|1
1626835830000|2021-07-21 02:50:30|42364.7|42344.7|42368.2|42348.2|42369.7|42349.7|42364.7|42344.7|3
1626835840000|2021-07-21 02:50:40|42367.2|42347.2|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|6
1626835850000|2021-07-21 02:50:50|42364.7|42344.7|42359.7|42339.7|42364.7|42344.7|42359.7|42339.7|6
1626835860000|2021-07-21 02:51:00|42357.2|42337.2|42354.7|42334.7|42357.2|42337.2|42354.7|42334.7|1
1626835870000|2021-07-21 02:51:10|42353.8|42333.8|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|2
1626835880000|2021-07-21 02:51:20|42356.3|42336.3|42359.7|42339.7|42359.7|42339.7|42356.3|42336.3|5
1626835890000|2021-07-21 02:51:30|||||||||1
1626835900000|2021-07-21 02:51:40|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1626835910000|2021-07-21 02:51:50|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|0
1626835920000|2021-07-21 02:52:00|42363.2|42343.2|42362.2|42342.2|42363.2|42343.2|42362.2|42342.2|0
1626835930000|2021-07-21 02:52:10|42363.8|42343.8|42367.2|42347.2|42369.7|42349.7|42362.2|42342.2|10
1626835940000|2021-07-21 02:52:20|42369.7|42349.7|42366.3|42346.3|42369.7|42349.7|42366.3|42346.3|10
1626835950000|2021-07-21 02:52:30|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|4
1626835960000|2021-07-21 02:52:40|42362.2|42342.2|42367.2|42347.2|42367.2|42347.2|42362.2|42342.2|1
1626835970000|2021-07-21 02:52:50|42368.2|42348.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|0
1626835980000|2021-07-21 02:53:00|42371.3|42351.3|42372.2|42352.2|42372.2|42352.2|42371.3|42351.3|4
1626835990000|2021-07-21 02:53:10|42369.7|42349.7|42369.7|42349.7|42372.2|42352.2|42368.2|42348.2|7
1626836010000|2021-07-21 02:53:30|42367.2|42347.2|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|2
1626836020000|2021-07-21 02:53:40|42368.2|42348.2|42370.7|42350.7|42370.7|42350.7|42368.2|42348.2|6
1626836030000|2021-07-21 02:53:50|42373.2|42353.2|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|9
1626836040000|2021-07-21 02:54:00|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42370.7|42350.7|7
1626836050000|2021-07-21 02:54:10|42373.2|42353.2|42376.3|42356.3|42376.3|42356.3|42373.2|42353.2|2
1626836060000|2021-07-21 02:54:20|42378.8|42358.8|42380.7|42360.7|42380.7|42360.7|42378.8|42358.8|1
1626836070000|2021-07-21 02:54:30|42381.6|42361.6|42385.7|42365.7|42385.7|42365.7|42381.6|42361.6|0
1626836080000|2021-07-21 02:54:40|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|0
1626836090000|2021-07-21 02:54:50|42387.2|42367.2|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|0
1626836100000|2021-07-21 02:55:00|42386.3|42366.3|42387.2|42367.2|42387.2|42367.2|42386.3|42366.3|2
1626836110000|2021-07-21 02:55:10|42388.2|42368.2|42389.7|42369.7|42392.2|42372.2|42388.2|42368.2|2
1626836130000|2021-07-21 02:55:30|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42382.2|42362.2|18
1626836150000|2021-07-21 02:55:50|42386.3|42366.3|42387.2|42367.2|42387.2|42367.2|42386.3|42366.3|1
1626836160000|2021-07-21 02:56:00|42388.8|42368.8|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|5
1626836180000|2021-07-21 02:56:20|42388.2|42368.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|0
1626836190000|2021-07-21 02:56:30|42392.2|42372.2|42389.7|42369.7|42392.2|42372.2|42389.7|42369.7|1
1626836200000|2021-07-21 02:56:40|42388.8|42368.8|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|1
1626836210000|2021-07-21 02:56:50|42391.3|42371.3|42387.2|42367.2|42392.2|42372.2|42387.2|42367.2|7
1626836220000|2021-07-21 02:57:00|42392.2|42372.2|42394.7|42374.7|42394.7|42374.7|42392.2|42372.2|7
1626836230000|2021-07-21 02:57:10|42399.7|42379.7|42397.2|42377.2|42400.7|42380.7|42397.2|42377.2|1
1626836240000|2021-07-21 02:57:20|42399.7|42379.7|42397.2|42377.2|42402.2|42382.2|42397.2|42377.2|2
1626836250000|2021-07-21 02:57:30|42399.7|42379.7|42402.2|42382.2|42402.2|42382.2|42397.2|42377.2|1
1626836260000|2021-07-21 02:57:40|42400.7|42380.7|42394.7|42374.7|42400.7|42380.7|42394.7|42374.7|3
1626836270000|2021-07-21 02:57:50|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|2
1626836280000|2021-07-21 02:58:00|42389.7|42369.7|42387.2|42367.2|42389.7|42369.7|42385.7|42365.7|2
1626836290000|2021-07-21 02:58:10|42385.7|42365.7|42387.2|42367.2|42387.2|42367.2|42385.7|42365.7|4
1626836300000|2021-07-21 02:58:20|42389.7|42369.7|42384.7|42364.7|42389.7|42369.7|42384.7|42364.7|0
1626836310000|2021-07-21 02:58:30|42386.3|42366.3|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|2
1626836320000|2021-07-21 02:58:40|42383.2|42363.2|42379.7|42359.7|42383.2|42363.2|42377.2|42357.2|4
1626836330000|2021-07-21 02:58:50|42382.2|42362.2|42377.2|42357.2|42382.2|42362.2|42377.2|42357.2|6
1626836340000|2021-07-21 02:59:00|42374.7|42354.7|42377.2|42357.2|42377.2|42357.2|42374.7|42354.7|8
1626836350000|2021-07-21 02:59:10|42374.7|42354.7|42374.7|42354.7|42377.2|42357.2|42374.7|42354.7|1
1626836360000|2021-07-21 02:59:20|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|2
1626836370000|2021-07-21 02:59:30|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|6
1626836380000|2021-07-21 02:59:40|42375.7|42355.7|42374.7|42354.7|42377.2|42357.2|42374.7|42354.7|5
1626836390000|2021-07-21 02:59:50|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|0
1626836400000|2021-07-21 03:00:00|42374.7|42354.7|42357.2|42337.2|42374.7|42354.7|42353.2|42333.2|22
1626836410000|2021-07-21 03:00:10|42352.2|42332.2|42355.7|42335.7|42355.7|42335.7|42352.2|42332.2|5
1626836420000|2021-07-21 03:00:20|42354.7|42334.7|42354.7|42334.7|42357.2|42337.2|42352.2|42332.2|6
1626836430000|2021-07-21 03:00:30|42357.2|42337.2|42359.7|42339.7|42361.3|42341.3|42357.2|42337.2|5
1626836440000|2021-07-21 03:00:40|42361.3|42341.3|42364.7|42344.7|42364.7|42344.7|42359.7|42339.7|0
1626836450000|2021-07-21 03:00:50|42362.2|42342.2|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|6
1626836460000|2021-07-21 03:01:00|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42364.7|42344.7|4
1626836470000|2021-07-21 03:01:10|42368.2|42348.2|42368.8|42348.8|42369.7|42349.7|42367.2|42347.2|3
1626836480000|2021-07-21 03:01:20|42369.7|42349.7|42371.3|42351.3|42371.3|42351.3|42367.2|42347.2|0
1626836490000|2021-07-21 03:01:30|||||||||1
1626836500000|2021-07-21 03:01:40|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|3
1626836510000|2021-07-21 03:01:50|42372.2|42352.2|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|2
1626836520000|2021-07-21 03:02:00|42376.3|42356.3|42376.3|42356.3|42378.8|42358.8|42374.7|42354.7|4
1626836530000|2021-07-21 03:02:10|||||||||4
1626836550000|2021-07-21 03:02:30|42377.2|42357.2|42379.7|42359.7|42379.7|42359.7|42377.2|42357.2|1
1626836560000|2021-07-21 03:02:40|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|2
1626836570000|2021-07-21 03:02:50|42384.7|42364.7|42387.2|42367.2|42387.2|42367.2|42382.2|42362.2|6
1626836580000|2021-07-21 03:03:00|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|16
1626836590000|2021-07-21 03:03:10|42380.7|42360.7|42374.7|42354.7|42380.7|42360.7|42374.7|42354.7|8
1626836600000|2021-07-21 03:03:20|42372.2|42352.2|42370.7|42350.7|42372.2|42352.2|42370.7|42350.7|2
1626836610000|2021-07-21 03:03:30|42369.1|42349.1|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|1
1626836620000|2021-07-21 03:03:40|||||||||1
1626836630000|2021-07-21 03:03:50|42364.7|42344.7|42364.7|42344.7|42367.2|42347.2|42364.7|42344.7|1
1626836640000|2021-07-21 03:04:00|42363.8|42343.8|42360.7|42340.7|42363.8|42343.8|42360.7|42340.7|5
1626836650000|2021-07-21 03:04:10|42359.7|42339.7|42357.2|42337.2|42359.7|42339.7|42354.1|42334.1|12
1626836660000|2021-07-21 03:04:20|42359.7|42339.7|42363.8|42343.8|42363.8|42343.8|42359.7|42339.7|3
1626836670000|2021-07-21 03:04:30|42364.7|42344.7|42369.7|42349.7|42372.2|42352.2|42364.7|42344.7|9
1626836680000|2021-07-21 03:04:40|42367.2|42347.2|42368.8|42348.8|42368.8|42348.8|42367.2|42347.2|2
1626836690000|2021-07-21 03:04:50|42367.2|42347.2|42372.2|42352.2|42372.2|42352.2|42367.2|42347.2|1
1626836700000|2021-07-21 03:05:00|42369.7|42349.7|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|2
1626836710000|2021-07-21 03:05:10|42372.2|42352.2|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|2
1626836720000|2021-07-21 03:05:20|42370.7|42350.7|42372.2|42352.2|42372.2|42352.2|42370.7|42350.7|1
1626836730000|2021-07-21 03:05:30|42373.2|42353.2|42374.7|42354.7|42374.7|42354.7|42373.2|42353.2|12
1626836740000|2021-07-21 03:05:40|42372.2|42352.2|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|0
1626836750000|2021-07-21 03:05:50|42377.2|42357.2|42383.8|42363.8|42383.8|42363.8|42377.2|42357.2|2
1626836760000|2021-07-21 03:06:00|42384.7|42364.7|42387.2|42367.2|42387.2|42367.2|42382.2|42362.2|3
1626836780000|2021-07-21 03:06:20|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|2
1626836790000|2021-07-21 03:06:30|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|0
1626836800000|2021-07-21 03:06:40|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|2
1626836810000|2021-07-21 03:06:50|||||||||2
1626836820000|2021-07-21 03:07:00|42393.8|42373.8|42394.7|42374.7|42394.7|42374.7|42392.2|42372.2|2
1626836830000|2021-07-21 03:07:10|42393.8|42373.8|42389.7|42369.7|42393.8|42373.8|42389.7|42369.7|5
1626836840000|2021-07-21 03:07:20|42388.8|42368.8|42384.7|42364.7|42388.8|42368.8|42382.2|42362.2|9
1626836850000|2021-07-21 03:07:30|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42384.7|42364.7|1
1626836860000|2021-07-21 03:07:40|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|2
1626836870000|2021-07-21 03:07:50|42383.2|42363.2|42377.2|42357.2|42383.2|42363.2|42377.2|42357.2|1
1626836880000|2021-07-21 03:08:00|42375.7|42355.7|42394.7|42374.7|42397.2|42377.2|42374.7|42354.7|33
1626836890000|2021-07-21 03:08:10|42393.8|42373.8|42397.2|42377.2|42397.2|42377.2|42392.2|42372.2|14
1626836900000|2021-07-21 03:08:20|||||||||8
1626836910000|2021-07-21 03:08:30|42404.7|42384.7|42403.8|42383.8|42404.7|42384.7|42403.2|42383.2|7
1626836920000|2021-07-21 03:08:40|42404.7|42384.7|42403.2|42383.2|42404.7|42384.7|42403.2|42383.2|0
1626836930000|2021-07-21 03:08:50|42404.7|42384.7|42402.2|42382.2|42404.7|42384.7|42402.2|42382.2|0
1626836940000|2021-07-21 03:09:00|42403.2|42383.2|42407.2|42387.2|42407.2|42387.2|42402.2|42382.2|22
1626836950000|2021-07-21 03:09:10|42410.4|42390.4|42413.8|42393.8|42413.8|42393.8|42410.4|42390.4|17
1626836960000|2021-07-21 03:09:20|42412.2|42392.2|42412.2|42392.2|42413.2|42393.2|42411.3|42391.3|26
1626836970000|2021-07-21 03:09:30|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|3
1626836980000|2021-07-21 03:09:40|||||||||1
1626836990000|2021-07-21 03:09:50|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|1
1626837000000|2021-07-21 03:10:00|42410.7|42390.7|42409.7|42389.7|42410.7|42390.7|42409.7|42389.7|7
1626837010000|2021-07-21 03:10:10|42408.8|42388.8|42412.2|42392.2|42412.2|42392.2|42408.8|42388.8|6
1626837020000|2021-07-21 03:10:20|42410.7|42390.7|42409.7|42389.7|42412.2|42392.2|42407.2|42387.2|4
1626837030000|2021-07-21 03:10:30|42408.8|42388.8|42402.2|42382.2|42408.8|42388.8|42402.2|42382.2|2
1626837040000|2021-07-21 03:10:40|42399.7|42379.7|42399.7|42379.7|42402.2|42382.2|42399.7|42379.7|0
1626837050000|2021-07-21 03:10:50|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1626837060000|2021-07-21 03:11:00|42401.3|42381.3|42402.2|42382.2|42403.2|42383.2|42399.7|42379.7|3
1626837070000|2021-07-21 03:11:10|42403.8|42383.8|42404.7|42384.7|42407.2|42387.2|42402.2|42382.2|0
1626837080000|2021-07-21 03:11:20|42403.8|42383.8|42403.8|42383.8|42403.8|42383.8|42403.8|42383.8|0
1626837090000|2021-07-21 03:11:30|42402.2|42382.2|42403.8|42383.8|42404.7|42384.7|42402.2|42382.2|1
1626837100000|2021-07-21 03:11:40|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1626837110000|2021-07-21 03:11:50|42400.7|42380.7|42399.7|42379.7|42400.7|42380.7|42399.7|42379.7|2
1626837130000|2021-07-21 03:12:10|42396.3|42376.3|42391.3|42371.3|42396.3|42376.3|42391.3|42371.3|2
1626837140000|2021-07-21 03:12:20|42389.7|42369.7|42384.7|42364.7|42389.7|42369.7|42382.2|42362.2|10
1626837150000|2021-07-21 03:12:30|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|5
1626837160000|2021-07-21 03:12:40|42388.2|42368.2|42390.7|42370.7|42390.7|42370.7|42388.2|42368.2|1
1626837170000|2021-07-21 03:12:50|42388.2|42368.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|4
1626837180000|2021-07-21 03:13:00|42388.2|42368.2|42387.2|42367.2|42388.2|42368.2|42387.2|42367.2|0
1626837190000|2021-07-21 03:13:10|42385.7|42365.7|42384.7|42364.7|42387.2|42367.2|42384.7|42364.7|2
1626837200000|2021-07-21 03:13:20|42385.7|42365.7|42387.2|42367.2|42387.2|42367.2|42383.2|42363.2|15
1626837210000|2021-07-21 03:13:30|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42387.2|42367.2|0
1626837220000|2021-07-21 03:13:40|42392.2|42372.2|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|2
1626837240000|2021-07-21 03:14:00|42393.8|42373.8|42389.7|42369.7|42393.8|42373.8|42389.7|42369.7|4
1626837250000|2021-07-21 03:14:10|42388.2|42368.2|42384.7|42364.7|42388.2|42368.2|42384.7|42364.7|1
1626837260000|2021-07-21 03:14:20|42383.2|42363.2|42382.2|42362.2|42383.2|42363.2|42382.2|42362.2|0
1626837270000|2021-07-21 03:14:30|42381.3|42361.3|42381.3|42361.3|42382.2|42362.2|42381.3|42361.3|4
1626837280000|2021-07-21 03:14:40|42382.2|42362.2|42379.7|42359.7|42382.2|42362.2|42379.7|42359.7|1
1626837290000|2021-07-21 03:14:50|42382.2|42362.2|42379.7|42359.7|42382.2|42362.2|42379.7|42359.7|1
1626837300000|2021-07-21 03:15:00|42382.2|42362.2|42372.2|42352.2|42382.2|42362.2|42372.2|42352.2|5
1626837310000|2021-07-21 03:15:10|42371.3|42351.3|42368.8|42348.8|42371.3|42351.3|42368.8|42348.8|0
1626837320000|2021-07-21 03:15:20|42369.7|42349.7|42372.2|42352.2|42372.2|42352.2|42369.7|42349.7|3
1626837330000|2021-07-21 03:15:30|42369.7|42349.7|42368.2|42348.2|42369.7|42349.7|42368.2|42348.2|4
1626837340000|2021-07-21 03:15:40|42366.6|42346.6|42359.7|42339.7|42366.6|42346.6|42359.7|42339.7|5
1626837350000|2021-07-21 03:15:50|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1626837360000|2021-07-21 03:16:00|42363.2|42343.2|42362.2|42342.2|42364.7|42344.7|42362.2|42342.2|5
1626837370000|2021-07-21 03:16:10|42363.2|42343.2|42362.2|42342.2|42363.2|42343.2|42362.2|42342.2|0
1626837380000|2021-07-21 03:16:20|42363.8|42343.8|42367.2|42347.2|42367.2|42347.2|42363.8|42343.8|2
1626837390000|2021-07-21 03:16:30|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|0
1626837400000|2021-07-21 03:16:40|42368.2|42348.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|2
1626837410000|2021-07-21 03:16:50|42371.3|42351.3|42374.7|42354.7|42374.7|42354.7|42371.3|42351.3|5
1626837420000|2021-07-21 03:17:00|42372.2|42352.2|42377.2|42357.2|42377.2|42357.2|42372.2|42352.2|4
1626837430000|2021-07-21 03:17:10|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|3
1626837450000|2021-07-21 03:17:30|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|2
1626837460000|2021-07-21 03:17:40|||||||||2
1626837470000|2021-07-21 03:17:50|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|0
1626837480000|2021-07-21 03:18:00|42372.2|42352.2|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|3
1626837490000|2021-07-21 03:18:10|42368.2|42348.2|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|3
1626837500000|2021-07-21 03:18:20|42368.8|42348.8|42367.2|42347.2|42368.8|42348.8|42367.2|42347.2|0
1626837510000|2021-07-21 03:18:30|42364.7|42344.7|42367.2|42347.2|42367.2|42347.2|42364.7|42344.7|0
1626837520000|2021-07-21 03:18:40|42364.7|42344.7|42367.2|42347.2|42367.2|42347.2|42364.7|42344.7|1
1626837530000|2021-07-21 03:18:50|42369.7|42349.7|42372.2|42352.2|42372.2|42352.2|42367.2|42347.2|1
1626837540000|2021-07-21 03:19:00|||||||||2
1626837550000|2021-07-21 03:19:10|42374.7|42354.7|42372.2|42352.2|42374.7|42354.7|42372.2|42352.2|8
1626837560000|2021-07-21 03:19:20|42373.2|42353.2|42372.2|42352.2|42373.2|42353.2|42372.2|42352.2|2
1626837570000|2021-07-21 03:19:30|42373.8|42353.8|42374.7|42354.7|42377.2|42357.2|42373.8|42353.8|1
1626837580000|2021-07-21 03:19:40|42376.3|42356.3|42377.2|42357.2|42377.2|42357.2|42376.3|42356.3|0
1626837590000|2021-07-21 03:19:50|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|1
1626837600000|2021-07-21 03:20:00|42372.2|42352.2|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|1
1626837610000|2021-07-21 03:20:10|42373.2|42353.2|42370.7|42350.7|42373.2|42353.2|42370.7|42350.7|1
1626837620000|2021-07-21 03:20:20|42372.2|42352.2|42370.7|42350.7|42372.2|42352.2|42368.2|42348.2|0
1626837630000|2021-07-21 03:20:30|42369.1|42349.1|42368.2|42348.2|42369.1|42349.1|42368.2|42348.2|0
1626837650000|2021-07-21 03:20:50|42369.7|42349.7|42368.2|42348.2|42369.7|42349.7|42368.2|42348.2|0
1626837660000|2021-07-21 03:21:00|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|2
1626837670000|2021-07-21 03:21:10|42370.7|42350.7|42369.7|42349.7|42370.7|42350.7|42369.7|42349.7|1
1626837680000|2021-07-21 03:21:20|42368.8|42348.8|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|0
1626837690000|2021-07-21 03:21:30|42370.7|42350.7|42373.8|42353.8|42373.8|42353.8|42370.7|42350.7|0
1626837700000|2021-07-21 03:21:40|42372.2|42352.2|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|4
1626837710000|2021-07-21 03:21:50|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|2
1626837720000|2021-07-21 03:22:00|42378.8|42358.8|42382.2|42362.2|42382.2|42362.2|42377.2|42357.2|3
1626837730000|2021-07-21 03:22:10|42381.3|42361.3|42382.2|42362.2|42382.2|42362.2|42379.7|42359.7|0
1626837740000|2021-07-21 03:22:20|42384.7|42364.7|42387.2|42367.2|42387.2|42367.2|42384.7|42364.7|4
1626837750000|2021-07-21 03:22:30|42389.7|42369.7|42392.2|42372.2|42392.2|42372.2|42389.7|42369.7|1
1626837760000|2021-07-21 03:22:40|42389.7|42369.7|42389.7|42369.7|42392.2|42372.2|42389.7|42369.7|2
1626837770000|2021-07-21 03:22:50|42393.2|42373.2|42392.2|42372.2|42395.7|42375.7|42392.2|42372.2|6
1626837790000|2021-07-21 03:23:10|||||||||1
1626837800000|2021-07-21 03:23:20|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|42391.3|42371.3|2
1626837810000|2021-07-21 03:23:30|42393.8|42373.8|42394.7|42374.7|42394.7|42374.7|42393.8|42373.8|1
1626837820000|2021-07-21 03:23:40|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42395.7|42375.7|1
1626837830000|2021-07-21 03:23:50|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|1
1626837840000|2021-07-21 03:24:00|42393.8|42373.8|42392.2|42372.2|42393.8|42373.8|42392.2|42372.2|1
1626837850000|2021-07-21 03:24:10|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|1
1626837860000|2021-07-21 03:24:20|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|0
1626837870000|2021-07-21 03:24:30|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|1
1626837880000|2021-07-21 03:24:40|42391.3|42371.3|42394.7|42374.7|42394.7|42374.7|42391.3|42371.3|0
1626837890000|2021-07-21 03:24:50|42392.2|42372.2|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|5
1626837900000|2021-07-21 03:25:00|||||||||1
1626837910000|2021-07-21 03:25:10|42387.2|42367.2|42382.2|42362.2|42387.2|42367.2|42382.2|42362.2|9
1626837920000|2021-07-21 03:25:20|42381.3|42361.3|42374.7|42354.7|42382.2|42362.2|42374.7|42354.7|23
1626837930000|2021-07-21 03:25:30|42373.2|42353.2|42374.7|42354.7|42374.7|42354.7|42373.2|42353.2|4
1626837940000|2021-07-21 03:25:40|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|2
1626837950000|2021-07-21 03:25:50|42379.7|42359.7|42382.2|42362.2|42382.2|42362.2|42377.2|42357.2|0
1626837960000|2021-07-21 03:26:00|42384.7|42364.7|42382.2|42362.2|42384.7|42364.7|42382.2|42362.2|3
1626837970000|2021-07-21 03:26:10|42380.7|42360.7|42379.7|42359.7|42382.2|42362.2|42379.7|42359.7|0
1626837990000|2021-07-21 03:26:30|42377.2|42357.2|42373.2|42353.2|42377.2|42357.2|42370.7|42350.7|7
1626838000000|2021-07-21 03:26:40|42372.2|42352.2|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|4
1626838010000|2021-07-21 03:26:50|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42374.7|42354.7|0
1626838020000|2021-07-21 03:27:00|42378.8|42358.8|42381.3|42361.3|42381.3|42361.3|42378.8|42358.8|1
1626838030000|2021-07-21 03:27:10|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|3
1626838040000|2021-07-21 03:27:20|42377.2|42357.2|42372.2|42352.2|42377.2|42357.2|42372.2|42352.2|1
1626838050000|2021-07-21 03:27:30|42374.7|42354.7|42369.7|42349.7|42374.7|42354.7|42369.7|42349.7|3
1626838060000|2021-07-21 03:27:40|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|2
1626838070000|2021-07-21 03:27:50|42371.3|42351.3|42374.7|42354.7|42374.7|42354.7|42371.3|42351.3|4
1626838080000|2021-07-21 03:28:00|42376.3|42356.3|42384.7|42364.7|42384.7|42364.7|42376.3|42356.3|3
1626838090000|2021-07-21 03:28:10|42387.2|42367.2|42393.8|42373.8|42393.8|42373.8|42387.2|42367.2|5
1626838100000|2021-07-21 03:28:20|42395.4|42375.4|42393.8|42373.8|42397.9|42377.9|42393.8|42373.8|9
1626838110000|2021-07-21 03:28:30|42394.7|42374.7|42403.2|42383.2|42403.2|42383.2|42394.7|42374.7|7
1626838120000|2021-07-21 03:28:40|42402.2|42382.2|42404.7|42384.7|42404.7|42384.7|42402.2|42382.2|0
1626838130000|2021-07-21 03:28:50|42403.8|42383.8|42399.7|42379.7|42403.8|42383.8|42399.7|42379.7|2
1626838140000|2021-07-21 03:29:00|42402.2|42382.2|42404.7|42384.7|42404.7|42384.7|42399.7|42379.7|2
1626838150000|2021-07-21 03:29:10|42403.8|42383.8|42402.2|42382.2|42404.7|42384.7|42402.2|42382.2|11
1626838160000|2021-07-21 03:29:20|42399.7|42379.7|42402.2|42382.2|42402.2|42382.2|42399.7|42379.7|3
1626838170000|2021-07-21 03:29:30|42399.7|42379.7|42395.7|42375.7|42399.7|42379.7|42395.7|42375.7|6
1626838180000|2021-07-21 03:29:40|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|10
1626838190000|2021-07-21 03:29:50|42406.3|42386.3|42414.7|42394.7|42414.7|42394.7|42406.3|42386.3|10
1626838200000|2021-07-21 03:30:00|42412.2|42392.2|42407.2|42387.2|42412.2|42392.2|42407.2|42387.2|9
1626838210000|2021-07-21 03:30:10|||||||||3
1626838220000|2021-07-21 03:30:20|42405.7|42385.7|42409.7|42389.7|42411.3|42391.3|42405.7|42385.7|12
1626838230000|2021-07-21 03:30:30|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|2
1626838240000|2021-07-21 03:30:40|42414.7|42394.7|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|3
1626838250000|2021-07-21 03:30:50|42413.2|42393.2|42412.2|42392.2|42413.2|42393.2|42412.2|42392.2|0
1626838260000|2021-07-21 03:31:00|||||||||1
1626838270000|2021-07-21 03:31:10|42413.2|42393.2|42417.2|42397.2|42417.2|42397.2|42413.2|42393.2|2
1626838280000|2021-07-21 03:31:20|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|2
1626838290000|2021-07-21 03:31:30|42412.2|42392.2|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|0
1626838300000|2021-07-21 03:31:40|42412.2|42392.2|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|0
1626838320000|2021-07-21 03:32:00|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|42417.2|42397.2|0
1626838330000|2021-07-21 03:32:10|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|3
1626838340000|2021-07-21 03:32:20|||||||||11
1626838350000|2021-07-21 03:32:30|42409.7|42389.7|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|1
1626838370000|2021-07-21 03:32:50|42414.7|42394.7|42412.2|42392.2|42414.7|42394.7|42412.2|42392.2|2
1626838390000|2021-07-21 03:33:10|42414.7|42394.7|42414.7|42394.7|42414.7|42394.7|42414.7|42394.7|0
1626838400000|2021-07-21 03:33:20|42413.8|42393.8|42413.8|42393.8|42413.8|42393.8|42412.2|42392.2|1
1626838410000|2021-07-21 03:33:30|42412.2|42392.2|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|0
1626838420000|2021-07-21 03:33:40|42416.3|42396.3|42419.7|42399.7|42419.7|42399.7|42416.3|42396.3|4
1626838430000|2021-07-21 03:33:50|42420.7|42400.7|42421.3|42401.3|42421.3|42401.3|42420.7|42400.7|3
1626838440000|2021-07-21 03:34:00|||||||||1
1626838450000|2021-07-21 03:34:10|42422.2|42402.2|42423.8|42403.8|42423.8|42403.8|42422.2|42402.2|1
1626838460000|2021-07-21 03:34:20|42422.2|42402.2|42421.3|42401.3|42422.2|42402.2|42421.3|42401.3|1
1626838470000|2021-07-21 03:34:30|||||||||1
1626838490000|2021-07-21 03:34:50|42423.8|42403.8|42424.7|42404.7|42425.3|42405.3|42423.8|42403.8|2
1626838500000|2021-07-21 03:35:00|42422.2|42402.2|42424.7|42404.7|42424.7|42404.7|42422.2|42402.2|2
1626838510000|2021-07-21 03:35:10|42426.3|42406.3|42424.7|42404.7|42426.3|42406.3|42424.7|42404.7|3
1626838520000|2021-07-21 03:35:20|42426.3|42406.3|42427.2|42407.2|42427.2|42407.2|42426.3|42406.3|0
1626838530000|2021-07-21 03:35:30|||||||||1
1626838540000|2021-07-21 03:35:40|||||||||1
1626838550000|2021-07-21 03:35:50|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|3
1626838560000|2021-07-21 03:36:00|42423.2|42403.2|42422.2|42402.2|42423.2|42403.2|42422.2|42402.2|0
1626838570000|2021-07-21 03:36:10|||||||||1
1626838580000|2021-07-21 03:36:20|||||||||1
1626838600000|2021-07-21 03:36:40|||||||||1
1626838610000|2021-07-21 03:36:50|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|5
1626838620000|2021-07-21 03:37:00|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|0
1626838630000|2021-07-21 03:37:10|42421.3|42401.3|42419.7|42399.7|42421.3|42401.3|42419.7|42399.7|1
1626838640000|2021-07-21 03:37:20|||||||||2
1626838650000|2021-07-21 03:37:30|42418.2|42398.2|42414.7|42394.7|42418.2|42398.2|42414.7|42394.7|2
1626838660000|2021-07-21 03:37:40|42413.8|42393.8|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|0
1626838670000|2021-07-21 03:37:50|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|42410.7|42390.7|15
1626838680000|2021-07-21 03:38:00|42408.8|42388.8|42404.7|42384.7|42408.8|42388.8|42402.2|42382.2|3
1626838690000|2021-07-21 03:38:10|42402.2|42382.2|42403.8|42383.8|42403.8|42383.8|42402.2|42382.2|1
1626838700000|2021-07-21 03:38:20|42404.7|42384.7|42404.7|42384.7|42404.7|42384.7|42402.2|42382.2|2
1626838710000|2021-07-21 03:38:30|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|4
1626838720000|2021-07-21 03:38:40|||||||||1
1626838730000|2021-07-21 03:38:50|42409.7|42389.7|42407.2|42387.2|42409.7|42389.7|42407.2|42387.2|1
1626838740000|2021-07-21 03:39:00|42409.7|42389.7|42408.8|42388.8|42409.7|42389.7|42408.8|42388.8|1
1626838750000|2021-07-21 03:39:10|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|0
1626838760000|2021-07-21 03:39:20|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|0
1626838770000|2021-07-21 03:39:30|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|0
1626838780000|2021-07-21 03:39:40|42409.7|42389.7|42408.2|42388.2|42409.7|42389.7|42408.2|42388.2|1
1626838790000|2021-07-21 03:39:50|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|0
1626838810000|2021-07-21 03:40:10|42409.7|42389.7|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|5
1626838820000|2021-07-21 03:40:20|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|0
1626838830000|2021-07-21 03:40:30|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|1
1626838840000|2021-07-21 03:40:40|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|0
1626838850000|2021-07-21 03:40:50|42412.2|42392.2|42408.8|42388.8|42412.2|42392.2|42408.8|42388.8|0
1626838860000|2021-07-21 03:41:00|42409.7|42389.7|42409.7|42389.7|42412.2|42392.2|42408.8|42388.8|1
1626838870000|2021-07-21 03:41:10|42411.3|42391.3|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|0
1626838880000|2021-07-21 03:41:20|42409.7|42389.7|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|0
1626838890000|2021-07-21 03:41:30|42410.7|42390.7|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|0
1626838900000|2021-07-21 03:41:40|||||||||2
1626838980000|2021-07-21 03:43:00|42410.7|42390.7|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|0
1626838990000|2021-07-21 03:43:10|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|1
1626839010000|2021-07-21 03:43:30|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|0
1626839030000|2021-07-21 03:43:50|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|42407.2|42387.2|0
1626839040000|2021-07-21 03:44:00|42408.8|42388.8|42407.2|42387.2|42408.8|42388.8|42407.2|42387.2|4
1626839070000|2021-07-21 03:44:30|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|1
1626839080000|2021-07-21 03:44:40|42407.2|42387.2|42399.7|42379.7|42407.2|42387.2|42399.7|42379.7|3
1626839090000|2021-07-21 03:44:50|42398.8|42378.8|42396.3|42376.3|42398.8|42378.8|42396.3|42376.3|3
1626839100000|2021-07-21 03:45:00|42394.7|42374.7|42397.2|42377.2|42397.2|42377.2|42394.7|42374.7|3
1626839110000|2021-07-21 03:45:10|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|0
1626839120000|2021-07-21 03:45:20|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|2
1626839140000|2021-07-21 03:45:40|42399.7|42379.7|42403.2|42383.2|42403.2|42383.2|42399.7|42379.7|2
1626839150000|2021-07-21 03:45:50|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|0
1626839160000|2021-07-21 03:46:00|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|3
1626839170000|2021-07-21 03:46:10|42401.3|42381.3|42398.8|42378.8|42401.3|42381.3|42398.8|42378.8|4
1626839180000|2021-07-21 03:46:20|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|0
1626839190000|2021-07-21 03:46:30|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|0
1626839200000|2021-07-21 03:46:40|42397.8|42377.8|42395.3|42375.3|42397.8|42377.8|42395.3|42375.3|0
1626839240000|2021-07-21 03:47:20|42393.8|42373.8|42393.8|42373.8|42393.8|42373.8|42393.8|42373.8|0
1626839250000|2021-07-21 03:47:30|||||||||4
1626839260000|2021-07-21 03:47:40|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|5
1626839270000|2021-07-21 03:47:50|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|1
1626839280000|2021-07-21 03:48:00|||||||||1
1626839300000|2021-07-21 03:48:20|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|0
1626839310000|2021-07-21 03:48:30|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|0
1626839320000|2021-07-21 03:48:40|42393.8|42373.8|42393.8|42373.8|42393.8|42373.8|42393.8|42373.8|0
1626839330000|2021-07-21 03:48:50|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|0
1626839370000|2021-07-21 03:49:30|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|0
1626839390000|2021-07-21 03:49:50|42387.2|42367.2|42389.7|42369.7|42389.7|42369.7|42387.2|42367.2|1
1626839460000|2021-07-21 03:51:00|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|1
1626839470000|2021-07-21 03:51:10|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|42389.7|42369.7|0
1626839490000|2021-07-21 03:51:30|||||||||1
1626839510000|2021-07-21 03:51:50|||||||||4
1626839620000|2021-07-21 03:53:40|||||||||1
1626839690000|2021-07-21 03:54:50|||||||||1
1626839700000|2021-07-21 03:55:00|||||||||1
1626839710000|2021-07-21 03:55:10|42392.2|42372.2|42394.7|42374.7|42394.7|42374.7|42392.2|42372.2|0
1626839730000|2021-07-21 03:55:30|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|42392.2|42372.2|0
1626839740000|2021-07-21 03:55:40|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|0
1626839790000|2021-07-21 03:56:30|42397.2|42377.2|42399.7|42379.7|42399.7|42379.7|42397.2|42377.2|7
1626839800000|2021-07-21 03:56:40|42398.1|42378.1|42397.2|42377.2|42398.1|42378.1|42397.2|42377.2|0
1626839820000|2021-07-21 03:57:00|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|1
1626839840000|2021-07-21 03:57:20|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1626839850000|2021-07-21 03:57:30|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|0
1626839870000|2021-07-21 03:57:50|42398.1|42378.1|42399.7|42379.7|42399.7|42379.7|42397.2|42377.2|0
1626839880000|2021-07-21 03:58:00|42401.3|42381.3|42399.7|42379.7|42401.3|42381.3|42399.7|42379.7|1
1626839890000|2021-07-21 03:58:10|||||||||1
1626839900000|2021-07-21 03:58:20|42401.3|42381.3|42399.7|42379.7|42402.2|42382.2|42399.7|42379.7|1
1626839930000|2021-07-21 03:58:50|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|0
1626839980000|2021-07-21 03:59:40|42398.1|42378.1|42399.7|42379.7|42399.7|42379.7|42398.1|42378.1|1
1626840000000|2021-07-21 04:00:00|42397.2|42377.2|42397.2|42377.2|42402.2|42382.2|42397.2|42377.2|5
1626840010000|2021-07-21 04:00:10|42395.6|42375.6|42392.2|42372.2|42395.6|42375.6|42392.2|42372.2|2
1626840020000|2021-07-21 04:00:20|||||||||1
1626840040000|2021-07-21 04:00:40|42389.7|42369.7|42387.2|42367.2|42389.7|42369.7|42387.2|42367.2|1
1626840050000|2021-07-21 04:00:50|42389.7|42369.7|42387.2|42367.2|42389.7|42369.7|42387.2|42367.2|2
1626840060000|2021-07-21 04:01:00|42389.1|42369.1|42389.7|42369.7|42389.7|42369.7|42389.1|42369.1|2
1626840080000|2021-07-21 04:01:20|42390.6|42370.6|42392.2|42372.2|42392.2|42372.2|42390.6|42370.6|2
1626840090000|2021-07-21 04:01:30|||||||||1
1626840120000|2021-07-21 04:02:00|||||||||1
1626840140000|2021-07-21 04:02:20|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|2
1626840180000|2021-07-21 04:03:00|||||||||2
1626840190000|2021-07-21 04:03:10|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|0
1626840200000|2021-07-21 04:03:20|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|42394.7|42374.7|0
1626840220000|2021-07-21 04:03:40|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|0
1626840240000|2021-07-21 04:04:00|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42394.7|42374.7|1
1626840250000|2021-07-21 04:04:10|42394.7|42374.7|42397.2|42377.2|42397.2|42377.2|42394.7|42374.7|0
1626840270000|2021-07-21 04:04:30|42395.6|42375.6|42394.7|42374.7|42395.6|42375.6|42394.7|42374.7|3
1626840290000|2021-07-21 04:04:50|42395.6|42375.6|42399.7|42379.7|42399.7|42379.7|42394.7|42374.7|1
1626840310000|2021-07-21 04:05:10|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|0
1626840330000|2021-07-21 04:05:30|42399.7|42379.7|42402.2|42382.2|42402.2|42382.2|42399.7|42379.7|0
1626840350000|2021-07-21 04:05:50|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|0
1626840360000|2021-07-21 04:06:00|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|0
1626840380000|2021-07-21 04:06:20|||||||||3
1626840390000|2021-07-21 04:06:30|||||||||2
1626840430000|2021-07-21 04:07:10|||||||||2
1626840440000|2021-07-21 04:07:20|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|1
1626840450000|2021-07-21 04:07:30|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|6
1626840480000|2021-07-21 04:08:00|42395.3|42375.3|42389.7|42369.7|42395.3|42375.3|42389.7|42369.7|1
1626840520000|2021-07-21 04:08:40|||||||||1
1626840530000|2021-07-21 04:08:50|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|1
1626840540000|2021-07-21 04:09:00|42385.6|42365.6|42387.2|42367.2|42387.2|42367.2|42385.6|42365.6|1
1626840550000|2021-07-21 04:09:10|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|5
1626840630000|2021-07-21 04:10:30|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|1
1626840650000|2021-07-21 04:10:50|||||||||1
1626840670000|2021-07-21 04:11:10|||||||||3
1626840690000|2021-07-21 04:11:30|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|0
1626840700000|2021-07-21 04:11:40|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626840720000|2021-07-21 04:12:00|42384.7|42364.7|42382.2|42362.2|42384.7|42364.7|42382.2|42362.2|1
1626840730000|2021-07-21 04:12:10|||||||||1
1626840770000|2021-07-21 04:12:50|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|1
1626840780000|2021-07-21 04:13:00|42382.2|42362.2|42382.2|42362.2|42383.8|42363.8|42382.2|42362.2|0
1626840790000|2021-07-21 04:13:10|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42382.2|42362.2|0
1626840810000|2021-07-21 04:13:30|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|2
1626840820000|2021-07-21 04:13:40|42385.6|42365.6|42384.7|42364.7|42385.6|42365.6|42384.7|42364.7|0
1626840830000|2021-07-21 04:13:50|42383.8|42363.8|42385.6|42365.6|42385.6|42365.6|42383.8|42363.8|2
1626840840000|2021-07-21 04:14:00|42384.7|42364.7|42382.2|42362.2|42384.7|42364.7|42382.2|42362.2|0
1626840860000|2021-07-21 04:14:20|42383.8|42363.8|42382.2|42362.2|42383.8|42363.8|42382.2|42362.2|1
1626840900000|2021-07-21 04:15:00|42384.7|42364.7|42379.7|42359.7|42384.7|42364.7|42379.7|42359.7|6
1626840910000|2021-07-21 04:15:10|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|0
1626840950000|2021-07-21 04:15:50|42380.6|42360.6|42382.2|42362.2|42382.2|42362.2|42380.6|42360.6|0
1626840980000|2021-07-21 04:16:20|42383.8|42363.8|42383.8|42363.8|42386.3|42366.3|42383.8|42363.8|2
1626840990000|2021-07-21 04:16:30|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|0
1626841000000|2021-07-21 04:16:40|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|0
1626841010000|2021-07-21 04:16:50|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|0
1626841020000|2021-07-21 04:17:00|42383.8|42363.8|42382.2|42362.2|42383.8|42363.8|42382.2|42362.2|0
1626841030000|2021-07-21 04:17:10|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|1
1626841040000|2021-07-21 04:17:20|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42383.8|42363.8|0
1626841150000|2021-07-21 04:19:10|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|0
1626841160000|2021-07-21 04:19:20|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|0
1626841190000|2021-07-21 04:19:50|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|42383.8|42363.8|0
1626841210000|2021-07-21 04:20:10|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|0
1626841220000|2021-07-21 04:20:20|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|2
1626841230000|2021-07-21 04:20:30|42387.2|42367.2|42388.8|42368.8|42388.8|42368.8|42387.2|42367.2|0
1626841240000|2021-07-21 04:20:40|||||||||1
1626841260000|2021-07-21 04:21:00|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626841280000|2021-07-21 04:21:20|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|0
1626841300000|2021-07-21 04:21:40|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626841310000|2021-07-21 04:21:50|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|3
1626841320000|2021-07-21 04:22:00|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626841330000|2021-07-21 04:22:10|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|0
1626841350000|2021-07-21 04:22:30|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626841390000|2021-07-21 04:23:10|42386.3|42366.3|42387.2|42367.2|42387.2|42367.2|42386.3|42366.3|1
1626841430000|2021-07-21 04:23:50|42388.1|42368.1|42387.2|42367.2|42388.1|42368.1|42387.2|42367.2|1
1626841440000|2021-07-21 04:24:00|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|2
1626841470000|2021-07-21 04:24:30|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626841500000|2021-07-21 04:25:00|42386.3|42366.3|42387.2|42367.2|42387.2|42367.2|42386.3|42366.3|0
1626841550000|2021-07-21 04:25:50|||||||||1
1626841560000|2021-07-21 04:26:00|42385.6|42365.6|42383.8|42363.8|42385.6|42365.6|42383.8|42363.8|2
1626841570000|2021-07-21 04:26:10|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|0
1626841610000|2021-07-21 04:26:50|||||||||2
1626841630000|2021-07-21 04:27:10|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|0
1626841640000|2021-07-21 04:27:20|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|1
1626841660000|2021-07-21 04:27:40|42381.3|42361.3|42382.2|42362.2|42382.2|42362.2|42381.3|42361.3|0
1626841670000|2021-07-21 04:27:50|42381.3|42361.3|42382.2|42362.2|42382.2|42362.2|42381.3|42361.3|1
1626841680000|2021-07-21 04:28:00|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|1
1626841690000|2021-07-21 04:28:10|42378.1|42358.1|42379.7|42359.7|42379.7|42359.7|42378.1|42358.1|1
1626841700000|2021-07-21 04:28:20|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|1
1626841710000|2021-07-21 04:28:30|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|0
1626841740000|2021-07-21 04:29:00|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|0
1626841750000|2021-07-21 04:29:10|42380.3|42360.3|42379.7|42359.7|42380.3|42360.3|42379.7|42359.7|2
1626841760000|2021-07-21 04:29:20|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|1
1626841770000|2021-07-21 04:29:30|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|0
1626841780000|2021-07-21 04:29:40|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|1
1626841790000|2021-07-21 04:29:50|42373.8|42353.8|42369.7|42349.7|42373.8|42353.8|42369.7|42349.7|8
1626841800000|2021-07-21 04:30:00|42367.2|42347.2|42365.6|42345.6|42367.2|42347.2|42365.6|42345.6|1
1626841810000|2021-07-21 04:30:10|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|0
1626841830000|2021-07-21 04:30:30|42362.2|42342.2|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|1
1626841840000|2021-07-21 04:30:40|42363.1|42343.1|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|0
1626841860000|2021-07-21 04:31:00|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|1
1626841870000|2021-07-21 04:31:10|||||||||3
1626841910000|2021-07-21 04:31:50|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|4
1626841920000|2021-07-21 04:32:00|42358.1|42338.1|42357.2|42337.2|42358.1|42338.1|42357.2|42337.2|7
1626841930000|2021-07-21 04:32:10|42354.7|42334.7|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|0
1626841960000|2021-07-21 04:32:40|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|1
1626841980000|2021-07-21 04:33:00|||||||||1
1626842000000|2021-07-21 04:33:20|42353.8|42333.8|42354.7|42334.7|42354.7|42334.7|42353.8|42333.8|14
1626842010000|2021-07-21 04:33:30|42353.1|42333.1|42354.7|42334.7|42354.7|42334.7|42353.1|42333.1|1
1626842020000|2021-07-21 04:33:40|42353.1|42333.1|42352.2|42332.2|42353.1|42333.1|42352.2|42332.2|0
1626842040000|2021-07-21 04:34:00|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|6
1626842080000|2021-07-21 04:34:40|||||||||1
1626842090000|2021-07-21 04:34:50|||||||||1
1626842100000|2021-07-21 04:35:00|42356.6|42336.6|42358.1|42338.1|42358.1|42338.1|42356.6|42336.6|3
1626842110000|2021-07-21 04:35:10|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1626842130000|2021-07-21 04:35:30|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|1
1626842150000|2021-07-21 04:35:50|||||||||1
1626842160000|2021-07-21 04:36:00|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1626842200000|2021-07-21 04:36:40|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|9
1626842210000|2021-07-21 04:36:50|42354.7|42334.7|42355.6|42335.6|42355.6|42335.6|42354.7|42334.7|1
1626842220000|2021-07-21 04:37:00|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|0
1626842240000|2021-07-21 04:37:20|42353.8|42333.8|42352.2|42332.2|42357.2|42337.2|42352.2|42332.2|4
1626842250000|2021-07-21 04:37:30|42353.1|42333.1|42357.2|42337.2|42357.2|42337.2|42353.1|42333.1|5
1626842260000|2021-07-21 04:37:40|42358.8|42338.8|42362.2|42342.2|42362.2|42342.2|42358.8|42338.8|7
1626842270000|2021-07-21 04:37:50|42363.8|42343.8|42364.7|42344.7|42364.7|42344.7|42363.8|42343.8|0
1626842290000|2021-07-21 04:38:10|42363.1|42343.1|42365.6|42345.6|42365.6|42345.6|42363.1|42343.1|2
1626842300000|2021-07-21 04:38:20|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|0
1626842370000|2021-07-21 04:39:30|42368.1|42348.1|42370.6|42350.6|42370.6|42350.6|42368.1|42348.1|1
1626842380000|2021-07-21 04:39:40|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|0
1626842390000|2021-07-21 04:39:50|||||||||1
1626842400000|2021-07-21 04:40:00|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|1
1626842410000|2021-07-21 04:40:10|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|5
1626842430000|2021-07-21 04:40:30|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|0
1626842450000|2021-07-21 04:40:50|42368.1|42348.1|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|1
1626842470000|2021-07-21 04:41:10|42368.1|42348.1|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|2
1626842540000|2021-07-21 04:42:20|42370.6|42350.6|42372.2|42352.2|42372.2|42352.2|42370.6|42350.6|0
1626842560000|2021-07-21 04:42:40|||||||||3
1626842580000|2021-07-21 04:43:00|||||||||2
1626842600000|2021-07-21 04:43:20|42373.8|42353.8|42369.7|42349.7|42373.8|42353.8|42369.7|42349.7|5
1626842610000|2021-07-21 04:43:30|42370.6|42350.6|42372.2|42352.2|42372.2|42352.2|42370.6|42350.6|1
1626842620000|2021-07-21 04:43:40|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|3
1626842630000|2021-07-21 04:43:50|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|2
1626842640000|2021-07-21 04:44:00|42370.6|42350.6|42372.2|42352.2|42372.2|42352.2|42370.6|42350.6|0
1626842650000|2021-07-21 04:44:10|42369.7|42349.7|42368.8|42348.8|42369.7|42349.7|42368.8|42348.8|5
1626842680000|2021-07-21 04:44:40|42367.2|42347.2|42359.7|42339.7|42367.2|42347.2|42359.7|42339.7|17
1626842690000|2021-07-21 04:44:50|42358.1|42338.1|42347.2|42327.2|42358.1|42338.1|42344.7|42324.7|18
1626842700000|2021-07-21 04:45:00|42344.7|42324.7|42347.2|42327.2|42347.2|42327.2|42342.2|42322.2|32
1626842710000|2021-07-21 04:45:10|42349.7|42329.7|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|3
1626842720000|2021-07-21 04:45:20|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|5
1626842730000|2021-07-21 04:45:30|42347.2|42327.2|42352.2|42332.2|42353.8|42333.8|42347.2|42327.2|8
1626842740000|2021-07-21 04:45:40|42355.6|42335.6|42354.7|42334.7|42355.6|42335.6|42352.2|42332.2|8
1626842750000|2021-07-21 04:45:50|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|1
1626842760000|2021-07-21 04:46:00|42352.2|42332.2|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|2
1626842770000|2021-07-21 04:46:10|42353.1|42333.1|42352.2|42332.2|42353.1|42333.1|42352.2|42332.2|0
1626842780000|2021-07-21 04:46:20|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|2
1626842790000|2021-07-21 04:46:30|||||||||1
1626842810000|2021-07-21 04:46:50|||||||||2
1626842820000|2021-07-21 04:47:00|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|7
1626842830000|2021-07-21 04:47:10|42351.3|42331.3|42347.2|42327.2|42351.3|42331.3|42347.2|42327.2|0
1626842850000|2021-07-21 04:47:30|42344.7|42324.7|42338.1|42318.1|42344.7|42324.7|42338.1|42318.1|3
1626842860000|2021-07-21 04:47:40|42337.2|42317.2|42335.6|42315.6|42337.2|42317.2|42335.6|42315.6|4
1626842870000|2021-07-21 04:47:50|||||||||1
1626842880000|2021-07-21 04:48:00|42334.1|42314.1|42335.6|42315.6|42335.6|42315.6|42334.1|42314.1|4
1626842930000|2021-07-21 04:48:50|42334.7|42314.7|42330.6|42310.6|42334.7|42314.7|42330.6|42310.6|3
1626842940000|2021-07-21 04:49:00|42317.2|42297.2|42309.7|42289.7|42317.2|42297.2|42309.7|42289.7|17
1626842950000|2021-07-21 04:49:10|42313.8|42293.8|42312.2|42292.2|42313.8|42293.8|42312.2|42292.2|9
1626842960000|2021-07-21 04:49:20|42316.3|42296.3|42314.7|42294.7|42316.3|42296.3|42312.2|42292.2|3
1626842970000|2021-07-21 04:49:30|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|11
1626842980000|2021-07-21 04:49:40|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|42316.3|42296.3|4
1626842990000|2021-07-21 04:49:50|42317.8|42297.8|42316.3|42296.3|42317.8|42297.8|42316.3|42296.3|14
1626843000000|2021-07-21 04:50:00|42315.3|42295.3|42314.7|42294.7|42315.3|42295.3|42312.2|42292.2|23
1626843010000|2021-07-21 04:50:10|||||||||2
1626843030000|2021-07-21 04:50:30|||||||||3
1626843040000|2021-07-21 04:50:40|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|1
1626843050000|2021-07-21 04:50:50|42312.2|42292.2|42313.8|42293.8|42313.8|42293.8|42312.2|42292.2|1
1626843060000|2021-07-21 04:51:00|42309.7|42289.7|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|1
1626843080000|2021-07-21 04:51:20|42310.6|42290.6|42319.7|42299.7|42321.3|42301.3|42310.6|42290.6|8
1626843090000|2021-07-21 04:51:30|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1626843100000|2021-07-21 04:51:40|42318.1|42298.1|42317.2|42297.2|42318.1|42298.1|42317.2|42297.2|1
1626843110000|2021-07-21 04:51:50|42316.3|42296.3|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|2
1626843120000|2021-07-21 04:52:00|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|2
1626843130000|2021-07-21 04:52:10|42320.6|42300.6|42319.7|42299.7|42322.2|42302.2|42319.7|42299.7|1
1626843140000|2021-07-21 04:52:20|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|2
1626843150000|2021-07-21 04:52:30|42320.6|42300.6|42319.7|42299.7|42322.2|42302.2|42319.7|42299.7|0
1626843160000|2021-07-21 04:52:40|42318.1|42298.1|42317.2|42297.2|42318.1|42298.1|42317.2|42297.2|18
1626843170000|2021-07-21 04:52:50|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|0
1626843180000|2021-07-21 04:53:00|42318.1|42298.1|42317.2|42297.2|42318.1|42298.1|42317.2|42297.2|0
1626843210000|2021-07-21 04:53:30|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|1
1626843220000|2021-07-21 04:53:40|42315.6|42295.6|42314.7|42294.7|42315.6|42295.6|42314.7|42294.7|1
1626843260000|2021-07-21 04:54:20|42316.3|42296.3|42317.2|42297.2|42317.2|42297.2|42316.3|42296.3|0
1626843290000|2021-07-21 04:54:50|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|3
1626843300000|2021-07-21 04:55:00|42317.2|42297.2|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|0
1626843330000|2021-07-21 04:55:30|42316.3|42296.3|42289.7|42269.7|42317.2|42297.2|42289.7|42269.7|17
1626843340000|2021-07-21 04:55:40|42287.2|42267.2|42288.8|42268.8|42292.2|42272.2|42287.2|42267.2|7
1626843350000|2021-07-21 04:55:50|42289.7|42269.7|42287.2|42267.2|42289.7|42269.7|42287.2|42267.2|1
1626843360000|2021-07-21 04:56:00|||||||||4
1626843370000|2021-07-21 04:56:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|4
1626843380000|2021-07-21 04:56:20|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42285.6|42265.6|4
1626843390000|2021-07-21 04:56:30|42285.6|42265.6|42292.2|42272.2|42292.2|42272.2|42284.7|42264.7|9
1626843400000|2021-07-21 04:56:40|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|2
1626843410000|2021-07-21 04:56:50|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|1
1626843420000|2021-07-21 04:57:00|42296.3|42276.3|42294.7|42274.7|42296.3|42276.3|42294.7|42274.7|2
1626843430000|2021-07-21 04:57:10|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|1
1626843440000|2021-07-21 04:57:20|||||||||1
1626843450000|2021-07-21 04:57:30|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|2
1626843460000|2021-07-21 04:57:40|||||||||8
1626843530000|2021-07-21 04:58:50|||||||||6
1626843540000|2021-07-21 04:59:00|||||||||8
1626843550000|2021-07-21 04:59:10|42299.7|42279.7|42294.7|42274.7|42299.7|42279.7|42294.7|42274.7|17
1626843560000|2021-07-21 04:59:20|42296.3|42276.3|42297.2|42277.2|42297.2|42277.2|42296.3|42276.3|0
1626843580000|2021-07-21 04:59:40|42299.7|42279.7|42297.2|42277.2|42299.7|42279.7|42297.2|42277.2|0
1626843590000|2021-07-21 04:59:50|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42292.2|42272.2|3
1626843600000|2021-07-21 05:00:00|42293.1|42273.1|42290.6|42270.6|42293.1|42273.1|42288.1|42268.1|10
1626843610000|2021-07-21 05:00:10|42292.2|42272.2|42299.7|42279.7|42299.7|42279.7|42292.2|42272.2|7
1626843620000|2021-07-21 05:00:20|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|3
1626843640000|2021-07-21 05:00:40|42305.3|42285.3|42317.2|42297.2|42317.2|42297.2|42305.3|42285.3|6
1626843650000|2021-07-21 05:00:50|42314.7|42294.7|42312.2|42292.2|42314.7|42294.7|42312.2|42292.2|3
1626843660000|2021-07-21 05:01:00|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|2
1626843670000|2021-07-21 05:01:10|42312.8|42292.8|42319.7|42299.7|42322.2|42302.2|42312.8|42292.8|17
1626843680000|2021-07-21 05:01:20|42325.3|42305.3|42326.3|42306.3|42327.2|42307.2|42325.3|42305.3|3
1626843690000|2021-07-21 05:01:30|42327.2|42307.2|42325.6|42305.6|42327.2|42307.2|42325.6|42305.6|3
1626843700000|2021-07-21 05:01:40|42327.2|42307.2|42324.7|42304.7|42327.2|42307.2|42324.7|42304.7|4
1626843710000|2021-07-21 05:01:50|42325.6|42305.6|42327.2|42307.2|42330.6|42310.6|42325.6|42305.6|2
1626843720000|2021-07-21 05:02:00|42329.7|42309.7|42332.2|42312.2|42332.2|42312.2|42329.7|42309.7|0
1626843730000|2021-07-21 05:02:10|42330.6|42310.6|42339.7|42319.7|42339.7|42319.7|42329.7|42309.7|4
1626843740000|2021-07-21 05:02:20|42337.2|42317.2|42339.7|42319.7|42339.7|42319.7|42337.2|42317.2|1
1626843750000|2021-07-21 05:02:30|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|1
1626843760000|2021-07-21 05:02:40|42353.1|42333.1|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|0
1626843770000|2021-07-21 05:02:50|42353.1|42333.1|42351.3|42331.3|42353.1|42333.1|42351.3|42331.3|5
1626843780000|2021-07-21 05:03:00|42348.8|42328.8|42344.7|42324.7|42348.8|42328.8|42344.7|42324.7|0
1626843790000|2021-07-21 05:03:10|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|1
1626843800000|2021-07-21 05:03:20|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|0
1626843810000|2021-07-21 05:03:30|||||||||1
1626843820000|2021-07-21 05:03:40|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1626843830000|2021-07-21 05:03:50|42345.6|42325.6|42347.2|42327.2|42347.2|42327.2|42345.6|42325.6|0
1626843850000|2021-07-21 05:04:10|42345.6|42325.6|42344.7|42324.7|42347.2|42327.2|42342.2|42322.2|4
1626843860000|2021-07-21 05:04:20|42342.2|42322.2|42344.7|42324.7|42347.2|42327.2|42342.2|42322.2|2
1626843870000|2021-07-21 05:04:30|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|1
1626843880000|2021-07-21 05:04:40|42343.8|42323.8|42344.7|42324.7|42344.7|42324.7|42342.2|42322.2|2
1626843890000|2021-07-21 05:04:50|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|2
1626843900000|2021-07-21 05:05:00|||||||||5
1626843910000|2021-07-21 05:05:10|42339.7|42319.7|42344.7|42324.7|42344.7|42324.7|42339.7|42319.7|12
1626843930000|2021-07-21 05:05:30|42346.3|42326.3|42347.2|42327.2|42347.2|42327.2|42346.3|42326.3|0
1626843950000|2021-07-21 05:05:50|42352.2|42332.2|42353.1|42333.1|42353.1|42333.1|42352.2|42332.2|1
1626843960000|2021-07-21 05:06:00|42354.1|42334.1|42357.2|42337.2|42362.2|42342.2|42354.1|42334.1|6
1626843970000|2021-07-21 05:06:10|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1626843980000|2021-07-21 05:06:20|42358.8|42338.8|42359.7|42339.7|42359.7|42339.7|42354.7|42334.7|0
1626843990000|2021-07-21 05:06:30|42357.2|42337.2|42362.2|42342.2|42362.2|42342.2|42357.2|42337.2|6
1626844000000|2021-07-21 05:06:40|42363.8|42343.8|42362.2|42342.2|42363.8|42343.8|42362.2|42342.2|1
1626844010000|2021-07-21 05:06:50|42363.8|42343.8|42363.1|42343.1|42364.7|42344.7|42363.1|42343.1|1
1626844020000|2021-07-21 05:07:00|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1626844040000|2021-07-21 05:07:20|||||||||2
1626844050000|2021-07-21 05:07:30|||||||||1
1626844060000|2021-07-21 05:07:40|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|1
1626844070000|2021-07-21 05:07:50|42358.1|42338.1|42357.2|42337.2|42358.1|42338.1|42357.2|42337.2|0
1626844080000|2021-07-21 05:08:00|42356.3|42336.3|42349.7|42329.7|42356.3|42336.3|42349.7|42329.7|15
1626844090000|2021-07-21 05:08:10|||||||||1
1626844110000|2021-07-21 05:08:30|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42339.7|42319.7|2
1626844120000|2021-07-21 05:08:40|42343.8|42323.8|42339.7|42319.7|42343.8|42323.8|42339.7|42319.7|0
1626844130000|2021-07-21 05:08:50|||||||||2
1626844150000|2021-07-21 05:09:10|42342.8|42322.8|42342.2|42322.2|42342.8|42322.8|42339.7|42319.7|2
1626844160000|2021-07-21 05:09:20|42339.7|42319.7|42340.6|42320.6|42342.2|42322.2|42339.7|42319.7|0
1626844170000|2021-07-21 05:09:30|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|1
1626844240000|2021-07-21 05:10:40|42338.1|42318.1|42329.7|42309.7|42338.1|42318.1|42329.7|42309.7|0
1626844260000|2021-07-21 05:11:00|42330.6|42310.6|42330.6|42310.6|42332.2|42312.2|42330.6|42310.6|0
1626844270000|2021-07-21 05:11:10|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42330.6|42310.6|0
1626844280000|2021-07-21 05:11:20|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|0
1626844360000|2021-07-21 05:12:40|42332.2|42312.2|42334.7|42314.7|42334.7|42314.7|42332.2|42312.2|1
1626844390000|2021-07-21 05:13:10|||||||||1
1626844410000|2021-07-21 05:13:30|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|4
1626844420000|2021-07-21 05:13:40|42337.2|42317.2|42336.3|42316.3|42337.2|42317.2|42336.3|42316.3|4
1626844440000|2021-07-21 05:14:00|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|1
1626844450000|2021-07-21 05:14:10|42335.6|42315.6|42337.2|42317.2|42339.7|42319.7|42334.7|42314.7|1
1626844460000|2021-07-21 05:14:20|42339.7|42319.7|42334.7|42314.7|42339.7|42319.7|42334.7|42314.7|0
1626844490000|2021-07-21 05:14:50|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1626844500000|2021-07-21 05:15:00|42333.7|42313.7|42329.7|42309.7|42333.7|42313.7|42329.7|42309.7|7
1626844510000|2021-07-21 05:15:10|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|1
1626844550000|2021-07-21 05:15:50|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|0
1626844560000|2021-07-21 05:16:00|42328.7|42308.7|42329.7|42309.7|42329.7|42309.7|42328.7|42308.7|4
1626844570000|2021-07-21 05:16:10|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|0
1626844580000|2021-07-21 05:16:20|||||||||1
1626844590000|2021-07-21 05:16:30|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|3
1626844600000|2021-07-21 05:16:40|42333.7|42313.7|42334.7|42314.7|42334.7|42314.7|42333.7|42313.7|0
1626844620000|2021-07-21 05:17:00|||||||||3
1626844630000|2021-07-21 05:17:10|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|5
1626844640000|2021-07-21 05:17:20|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|1
1626844650000|2021-07-21 05:17:30|42337.2|42317.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|0
1626844660000|2021-07-21 05:17:40|42336.2|42316.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|0
1626844670000|2021-07-21 05:17:50|42336.2|42316.2|42342.2|42322.2|42342.2|42322.2|42336.2|42316.2|4
1626844680000|2021-07-21 05:18:00|42341.2|42321.2|42337.2|42317.2|42341.2|42321.2|42337.2|42317.2|1
1626844760000|2021-07-21 05:19:20|42334.7|42314.7|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|0
1626844770000|2021-07-21 05:19:30|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|3
1626844790000|2021-07-21 05:19:50|42331.2|42311.2|42334.7|42314.7|42336.2|42316.2|42331.2|42311.2|1
1626844800000|2021-07-21 05:20:00|42333.1|42313.1|42337.2|42317.2|42337.2|42317.2|42333.1|42313.1|0
1626844850000|2021-07-21 05:20:50|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|0
1626844860000|2021-07-21 05:21:00|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|2
1626844900000|2021-07-21 05:21:40|42334.7|42314.7|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|2
1626844910000|2021-07-21 05:21:50|42336.2|42316.2|42334.7|42314.7|42336.2|42316.2|42334.7|42314.7|2
1626844920000|2021-07-21 05:22:00|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|0
1626844930000|2021-07-21 05:22:10|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|5
1626844950000|2021-07-21 05:22:30|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|2
1626844960000|2021-07-21 05:22:40|42346.2|42326.2|42344.7|42324.7|42346.2|42326.2|42344.7|42324.7|1
1626844970000|2021-07-21 05:22:50|42343.1|42323.1|42342.2|42322.2|42343.1|42323.1|42342.2|42322.2|3
1626844980000|2021-07-21 05:23:00|42343.7|42323.7|42342.2|42322.2|42343.7|42323.7|42342.2|42322.2|0
1626845010000|2021-07-21 05:23:30|42343.7|42323.7|42343.7|42323.7|42343.7|42323.7|42343.7|42323.7|8
1626845040000|2021-07-21 05:24:00|42344.7|42324.7|42346.2|42326.2|42346.2|42326.2|42344.7|42324.7|6
1626845050000|2021-07-21 05:24:10|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|0
1626845060000|2021-07-21 05:24:20|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|0
1626845070000|2021-07-21 05:24:30|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|1
1626845080000|2021-07-21 05:24:40|42354.7|42334.7|42355.6|42335.6|42355.6|42335.6|42354.7|42334.7|1
1626845090000|2021-07-21 05:24:50|42356.6|42336.6|42358.7|42338.7|42359.7|42339.7|42356.6|42336.6|3
1626845100000|2021-07-21 05:25:00|42359.7|42339.7|42359.7|42339.7|42361.2|42341.2|42359.7|42339.7|2
1626845110000|2021-07-21 05:25:10|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1626845120000|2021-07-21 05:25:20|||||||||1
1626845140000|2021-07-21 05:25:40|||||||||3
1626845160000|2021-07-21 05:26:00|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|4
1626845190000|2021-07-21 05:26:30|||||||||2
1626845210000|2021-07-21 05:26:50|42362.2|42342.2|42358.1|42338.1|42362.2|42342.2|42358.1|42338.1|0
1626845220000|2021-07-21 05:27:00|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|0
1626845230000|2021-07-21 05:27:10|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|4
1626845250000|2021-07-21 05:27:30|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|1
1626845270000|2021-07-21 05:27:50|42363.7|42343.7|42364.7|42344.7|42366.2|42346.2|42363.7|42343.7|2
1626845290000|2021-07-21 05:28:10|42367.2|42347.2|42374.7|42354.7|42374.7|42354.7|42367.2|42347.2|14
1626845300000|2021-07-21 05:28:20|||||||||1
1626845310000|2021-07-21 05:28:30|42377.2|42357.2|42379.7|42359.7|42379.7|42359.7|42374.7|42354.7|4
1626845320000|2021-07-21 05:28:40|42375.6|42355.6|42374.7|42354.7|42379.7|42359.7|42374.7|42354.7|4
1626845330000|2021-07-21 05:28:50|||||||||4
1626845340000|2021-07-21 05:29:00|42373.7|42353.7|42371.2|42351.2|42373.7|42353.7|42371.2|42351.2|2
1626845350000|2021-07-21 05:29:10|42372.8|42352.8|42374.7|42354.7|42374.7|42354.7|42371.2|42351.2|5
1626845360000|2021-07-21 05:29:20|42373.1|42353.1|42374.7|42354.7|42374.7|42354.7|42372.2|42352.2|0
1626845370000|2021-07-21 05:29:30|||||||||1
1626845380000|2021-07-21 05:29:40|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|0
1626845390000|2021-07-21 05:29:50|42373.7|42353.7|42372.2|42352.2|42374.7|42354.7|42372.2|42352.2|0
1626845400000|2021-07-21 05:30:00|42374.7|42354.7|42389.7|42369.7|42393.1|42373.1|42374.7|42354.7|56
1626845410000|2021-07-21 05:30:10|42394.7|42374.7|42408.7|42388.7|42408.7|42388.7|42392.2|42372.2|20
1626845420000|2021-07-21 05:30:20|42407.2|42387.2|42411.2|42391.2|42411.2|42391.2|42407.2|42387.2|4
1626845430000|2021-07-21 05:30:30|42412.2|42392.2|42417.2|42397.2|42417.2|42397.2|42412.2|42392.2|12
1626845440000|2021-07-21 05:30:40|42419.7|42399.7|42422.2|42402.2|42422.2|42402.2|42419.7|42399.7|2
1626845450000|2021-07-21 05:30:50|||||||||10
1626845460000|2021-07-21 05:31:00|42421.2|42401.2|42419.7|42399.7|42421.2|42401.2|42417.2|42397.2|12
1626845470000|2021-07-21 05:31:10|42417.2|42397.2|42419.7|42399.7|42419.7|42399.7|42414.7|42394.7|6
1626845480000|2021-07-21 05:31:20|42417.2|42397.2|42409.7|42389.7|42422.2|42402.2|42409.7|42389.7|16
1626845490000|2021-07-21 05:31:30|42407.2|42387.2|42404.7|42384.7|42412.2|42392.2|42404.7|42384.7|15
1626845500000|2021-07-21 05:31:40|42405.6|42385.6|42398.1|42378.1|42405.6|42385.6|42398.1|42378.1|8
1626845510000|2021-07-21 05:31:50|42399.7|42379.7|42397.2|42377.2|42399.7|42379.7|42396.2|42376.2|7
1626845520000|2021-07-21 05:32:00|42395.6|42375.6|42384.7|42364.7|42395.6|42375.6|42384.7|42364.7|5
1626845530000|2021-07-21 05:32:10|42387.8|42367.8|42389.7|42369.7|42389.7|42369.7|42387.8|42367.8|2
1626845540000|2021-07-21 05:32:20|42391.2|42371.2|42387.2|42367.2|42392.2|42372.2|42387.2|42367.2|2
1626845550000|2021-07-21 05:32:30|42385.6|42365.6|42387.2|42367.2|42387.2|42367.2|42384.7|42364.7|5
1626845560000|2021-07-21 05:32:40|42385.6|42365.6|42384.7|42364.7|42387.2|42367.2|42382.2|42362.2|3
1626845570000|2021-07-21 05:32:50|42387.2|42367.2|42392.2|42372.2|42393.7|42373.7|42387.2|42367.2|7
1626845580000|2021-07-21 05:33:00|42391.2|42371.2|42384.7|42364.7|42391.2|42371.2|42383.1|42363.1|4
1626845590000|2021-07-21 05:33:10|42383.7|42363.7|42382.2|42362.2|42384.7|42364.7|42379.7|42359.7|9
1626845600000|2021-07-21 05:33:20|42383.7|42363.7|42377.2|42357.2|42384.7|42364.7|42377.2|42357.2|4
1626845610000|2021-07-21 05:33:30|42372.2|42352.2|42367.2|42347.2|42372.2|42352.2|42367.2|42347.2|3
1626845630000|2021-07-21 05:33:50|42364.7|42344.7|42367.2|42347.2|42367.2|42347.2|42364.7|42344.7|0
1626845640000|2021-07-21 05:34:00|42364.7|42344.7|42367.2|42347.2|42367.2|42347.2|42364.7|42344.7|3
1626845650000|2021-07-21 05:34:10|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|6
1626845660000|2021-07-21 05:34:20|42373.7|42353.7|42381.2|42361.2|42381.2|42361.2|42373.7|42353.7|3
1626845670000|2021-07-21 05:34:30|42383.7|42363.7|42383.7|42363.7|42386.2|42366.2|42383.7|42363.7|3
1626845680000|2021-07-21 05:34:40|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42379.7|42359.7|1
1626845690000|2021-07-21 05:34:50|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|5
1626845700000|2021-07-21 05:35:00|42389.7|42369.7|42389.7|42369.7|42392.2|42372.2|42389.7|42369.7|3
1626845710000|2021-07-21 05:35:10|42385.6|42365.6|42369.7|42349.7|42385.6|42365.6|42369.7|42349.7|7
1626845720000|2021-07-21 05:35:20|42367.2|42347.2|42364.7|42344.7|42367.2|42347.2|42364.7|42344.7|9
1626845730000|2021-07-21 05:35:30|42366.2|42346.2|42362.2|42342.2|42367.2|42347.2|42359.7|42339.7|7
1626845740000|2021-07-21 05:35:40|42359.7|42339.7|42354.7|42334.7|42359.7|42339.7|42354.7|42334.7|10
1626845750000|2021-07-21 05:35:50|42357.2|42337.2|42354.7|42334.7|42357.2|42337.2|42352.2|42332.2|5
1626845760000|2021-07-21 05:36:00|42352.2|42332.2|42343.1|42323.1|42352.2|42332.2|42343.1|42323.1|8
1626845770000|2021-07-21 05:36:10|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|7
1626845780000|2021-07-21 05:36:20|42343.7|42323.7|42344.7|42324.7|42344.7|42324.7|42343.7|42323.7|0
1626845790000|2021-07-21 05:36:30|42342.2|42322.2|42344.7|42324.7|42347.2|42327.2|42342.2|42322.2|3
1626845800000|2021-07-21 05:36:40|42347.2|42327.2|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|3
1626845810000|2021-07-21 05:36:50|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42343.1|42323.1|4
1626845820000|2021-07-21 05:37:00|42349.7|42329.7|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|4
1626845830000|2021-07-21 05:37:10|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|5
1626845840000|2021-07-21 05:37:20|42341.2|42321.2|42344.7|42324.7|42344.7|42324.7|42341.2|42321.2|4
1626845850000|2021-07-21 05:37:30|42343.1|42323.1|42347.2|42327.2|42347.2|42327.2|42343.1|42323.1|2
1626845860000|2021-07-21 05:37:40|42348.1|42328.1|42353.7|42333.7|42353.7|42333.7|42348.1|42328.1|2
1626845870000|2021-07-21 05:37:50|42356.2|42336.2|42358.7|42338.7|42358.7|42338.7|42356.2|42336.2|2
1626845880000|2021-07-21 05:38:00|42359.7|42339.7|42354.7|42334.7|42359.7|42339.7|42354.7|42334.7|3
1626845890000|2021-07-21 05:38:10|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42347.2|42327.2|6
1626845900000|2021-07-21 05:38:20|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|0
1626845910000|2021-07-21 05:38:30|||||||||1
1626845920000|2021-07-21 05:38:40|42346.2|42326.2|42344.7|42324.7|42346.2|42326.2|42344.7|42324.7|2
1626845930000|2021-07-21 05:38:50|42342.2|42322.2|42338.1|42318.1|42344.7|42324.7|42338.1|42318.1|2
1626845940000|2021-07-21 05:39:00|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|11
1626845950000|2021-07-21 05:39:10|42336.2|42316.2|42337.2|42317.2|42337.2|42317.2|42332.2|42312.2|5
1626845960000|2021-07-21 05:39:20|||||||||1
1626845970000|2021-07-21 05:39:30|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42334.7|42314.7|6
1626845980000|2021-07-21 05:39:40|42339.7|42319.7|42344.7|42324.7|42344.7|42324.7|42339.7|42319.7|0
1626845990000|2021-07-21 05:39:50|42348.1|42328.1|42354.7|42334.7|42354.7|42334.7|42348.1|42328.1|2
1626846000000|2021-07-21 05:40:00|42352.2|42332.2|42349.7|42329.7|42352.2|42332.2|42349.7|42329.7|2
1626846010000|2021-07-21 05:40:10|42347.2|42327.2|42349.7|42329.7|42349.7|42329.7|42347.2|42327.2|5
1626846020000|2021-07-21 05:40:20|42348.7|42328.7|42344.7|42324.7|42348.7|42328.7|42342.2|42322.2|1
1626846030000|2021-07-21 05:40:30|42343.1|42323.1|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|0
1626846040000|2021-07-21 05:40:40|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|0
1626846050000|2021-07-21 05:40:50|42337.2|42317.2|42339.7|42319.7|42339.7|42319.7|42337.2|42317.2|2
1626846060000|2021-07-21 05:41:00|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|4
1626846070000|2021-07-21 05:41:10|42344.7|42324.7|42349.7|42329.7|42349.7|42329.7|42344.7|42324.7|2
1626846080000|2021-07-21 05:41:20|42351.2|42331.2|42347.2|42327.2|42352.2|42332.2|42347.2|42327.2|5
1626846090000|2021-07-21 05:41:30|42349.7|42329.7|42352.2|42332.2|42352.2|42332.2|42349.7|42329.7|0
1626846100000|2021-07-21 05:41:40|||||||||5
1626846110000|2021-07-21 05:41:50|42353.1|42333.1|42354.7|42334.7|42354.7|42334.7|42353.1|42333.1|3
1626846120000|2021-07-21 05:42:00|42357.2|42337.2|42352.2|42332.2|42357.2|42337.2|42352.2|42332.2|5
1626846130000|2021-07-21 05:42:10|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|1
1626846140000|2021-07-21 05:42:20|42353.1|42333.1|42347.2|42327.2|42353.1|42333.1|42347.2|42327.2|3
1626846150000|2021-07-21 05:42:30|42348.7|42328.7|42348.7|42328.7|42348.7|42328.7|42348.7|42328.7|0
1626846160000|2021-07-21 05:42:40|42351.2|42331.2|42352.2|42332.2|42352.2|42332.2|42351.2|42331.2|0
1626846170000|2021-07-21 05:42:50|42357.2|42337.2|42362.2|42342.2|42362.2|42342.2|42357.2|42337.2|8
1626846180000|2021-07-21 05:43:00|42364.7|42344.7|42359.7|42339.7|42364.7|42344.7|42359.7|42339.7|6
1626846190000|2021-07-21 05:43:10|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|5
1626846200000|2021-07-21 05:43:20|42354.7|42334.7|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|1
1626846210000|2021-07-21 05:43:30|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|1
1626846220000|2021-07-21 05:43:40|42361.2|42341.2|42368.7|42348.7|42368.7|42348.7|42359.7|42339.7|5
1626846230000|2021-07-21 05:43:50|42370.3|42350.3|42369.7|42349.7|42371.2|42351.2|42368.7|42348.7|6
1626846240000|2021-07-21 05:44:00|42367.2|42347.2|42372.2|42352.2|42372.2|42352.2|42367.2|42347.2|4
1626846250000|2021-07-21 05:44:10|42369.7|42349.7|42372.2|42352.2|42372.2|42352.2|42369.7|42349.7|2
1626846260000|2021-07-21 05:44:20|42370.6|42350.6|42369.7|42349.7|42372.2|42352.2|42369.7|42349.7|10
1626846270000|2021-07-21 05:44:30|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|3
1626846280000|2021-07-21 05:44:40|42371.2|42351.2|42367.2|42347.2|42372.2|42352.2|42367.2|42347.2|2
1626846300000|2021-07-21 05:45:00|42365.6|42345.6|42364.7|42344.7|42365.6|42345.6|42362.2|42342.2|3
1626846310000|2021-07-21 05:45:10|42361.6|42341.6|42353.1|42333.1|42361.6|42341.6|42353.1|42333.1|8
1626846320000|2021-07-21 05:45:20|42350.6|42330.6|42344.7|42324.7|42350.6|42330.6|42344.7|42324.7|0
1626846330000|2021-07-21 05:45:30|42345.6|42325.6|42344.7|42324.7|42349.7|42329.7|42344.7|42324.7|0
1626846340000|2021-07-21 05:45:40|42343.1|42323.1|42337.2|42317.2|42343.1|42323.1|42337.2|42317.2|2
1626846350000|2021-07-21 05:45:50|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42335.6|42315.6|1
1626846360000|2021-07-21 05:46:00|42338.7|42318.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|5
1626846370000|2021-07-21 05:46:10|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|0
1626846380000|2021-07-21 05:46:20|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|0
1626846390000|2021-07-21 05:46:30|42339.7|42319.7|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|1
1626846400000|2021-07-21 05:46:40|42343.7|42323.7|42344.7|42324.7|42344.7|42324.7|42343.7|42323.7|1
1626846410000|2021-07-21 05:46:50|42345.6|42325.6|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|4
1626846420000|2021-07-21 05:47:00|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|2
1626846430000|2021-07-21 05:47:10|42340.3|42320.3|42337.2|42317.2|42340.3|42320.3|42337.2|42317.2|7
1626846450000|2021-07-21 05:47:30|42342.2|42322.2|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|2
1626846460000|2021-07-21 05:47:40|42341.2|42321.2|42337.2|42317.2|42341.2|42321.2|42337.2|42317.2|0
1626846470000|2021-07-21 05:47:50|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|1
1626846480000|2021-07-21 05:48:00|42336.2|42316.2|42336.2|42316.2|42336.2|42316.2|42336.2|42316.2|1
1626846490000|2021-07-21 05:48:10|42337.2|42317.2|42332.2|42312.2|42337.2|42317.2|42332.2|42312.2|6
1626846500000|2021-07-21 05:48:20|42329.7|42309.7|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|1
1626846510000|2021-07-21 05:48:30|42331.2|42311.2|42334.7|42314.7|42334.7|42314.7|42331.2|42311.2|6
1626846520000|2021-07-21 05:48:40|42332.2|42312.2|42332.2|42312.2|42334.7|42314.7|42329.7|42309.7|2
1626846530000|2021-07-21 05:48:50|42333.1|42313.1|42329.7|42309.7|42334.7|42314.7|42329.7|42309.7|2
1626846540000|2021-07-21 05:49:00|42327.2|42307.2|42329.7|42309.7|42329.7|42309.7|42327.2|42307.2|9
1626846550000|2021-07-21 05:49:10|42327.2|42307.2|42322.2|42302.2|42327.2|42307.2|42322.2|42302.2|7
1626846560000|2021-07-21 05:49:20|42320.3|42300.3|42314.7|42294.7|42320.3|42300.3|42314.7|42294.7|1
1626846570000|2021-07-21 05:49:30|42312.2|42292.2|42313.1|42293.1|42313.7|42293.7|42310.6|42290.6|9
1626846580000|2021-07-21 05:49:40|42312.2|42292.2|42311.2|42291.2|42312.2|42292.2|42309.7|42289.7|4
1626846590000|2021-07-21 05:49:50|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|9
1626846600000|2021-07-21 05:50:00|42312.2|42292.2|42313.1|42293.1|42314.1|42294.1|42312.2|42292.2|8
1626846610000|2021-07-21 05:50:10|42314.1|42294.1|42324.7|42304.7|42324.7|42304.7|42314.1|42294.1|6
1626846620000|2021-07-21 05:50:20|42327.2|42307.2|42324.7|42304.7|42329.7|42309.7|42324.7|42304.7|2
1626846630000|2021-07-21 05:50:30|42322.2|42302.2|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|1
1626846640000|2021-07-21 05:50:40|42323.1|42303.1|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|0
1626846650000|2021-07-21 05:50:50|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|4
1626846660000|2021-07-21 05:51:00|42309.7|42289.7|42302.2|42282.2|42309.7|42289.7|42302.2|42282.2|13
1626846670000|2021-07-21 05:51:10|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|9
1626846680000|2021-07-21 05:51:20|42298.1|42278.1|42294.7|42274.7|42299.7|42279.7|42294.7|42274.7|20
1626846690000|2021-07-21 05:51:30|42297.2|42277.2|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|3
1626846700000|2021-07-21 05:51:40|42298.7|42278.7|42297.2|42277.2|42298.7|42278.7|42297.2|42277.2|1
1626846710000|2021-07-21 05:51:50|42298.1|42278.1|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|4
1626846720000|2021-07-21 05:52:00|42300.3|42280.3|42299.7|42279.7|42302.2|42282.2|42297.2|42277.2|14
1626846730000|2021-07-21 05:52:10|42297.2|42277.2|42297.2|42277.2|42298.1|42278.1|42297.2|42277.2|4
1626846740000|2021-07-21 05:52:20|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|2
1626846750000|2021-07-21 05:52:30|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|10
1626846760000|2021-07-21 05:52:40|42294.7|42274.7|42297.2|42277.2|42297.2|42277.2|42294.7|42274.7|1
1626846770000|2021-07-21 05:52:50|||||||||5
1626846780000|2021-07-21 05:53:00|42295.6|42275.6|42297.2|42277.2|42298.1|42278.1|42295.6|42275.6|7
1626846790000|2021-07-21 05:53:10|42298.7|42278.7|42299.7|42279.7|42299.7|42279.7|42298.7|42278.7|1
1626846800000|2021-07-21 05:53:20|42298.7|42278.7|42302.2|42282.2|42302.2|42282.2|42298.7|42278.7|6
1626846810000|2021-07-21 05:53:30|42301.2|42281.2|42298.1|42278.1|42301.2|42281.2|42298.1|42278.1|8
1626846830000|2021-07-21 05:53:50|42299.7|42279.7|42297.2|42277.2|42299.7|42279.7|42297.2|42277.2|6
1626846840000|2021-07-21 05:54:00|42299.7|42279.7|42292.2|42272.2|42299.7|42279.7|42292.2|42272.2|7
1626846850000|2021-07-21 05:54:10|42289.7|42269.7|42292.2|42272.2|42292.2|42272.2|42289.7|42269.7|7
1626846860000|2021-07-21 05:54:20|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|2
1626846870000|2021-07-21 05:54:30|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|0
1626846880000|2021-07-21 05:54:40|42289.7|42269.7|42287.2|42267.2|42292.2|42272.2|42287.2|42267.2|2
1626846890000|2021-07-21 05:54:50|42284.7|42264.7|42289.7|42269.7|42289.7|42269.7|42282.2|42262.2|9
1626846900000|2021-07-21 05:55:00|42288.7|42268.7|42289.7|42269.7|42289.7|42269.7|42287.2|42267.2|5
1626846910000|2021-07-21 05:55:10|42287.2|42267.2|42293.7|42273.7|42293.7|42273.7|42282.2|42262.2|28
1626846920000|2021-07-21 05:55:20|42295.6|42275.6|42294.7|42274.7|42297.2|42277.2|42292.2|42272.2|4
1626846930000|2021-07-21 05:55:30|42293.1|42273.1|42292.2|42272.2|42293.1|42273.1|42292.2|42272.2|0
1626846940000|2021-07-21 05:55:40|42290.6|42270.6|42292.2|42272.2|42292.2|42272.2|42290.6|42270.6|0
1626846950000|2021-07-21 05:55:50|42294.7|42274.7|42294.7|42274.7|42297.2|42277.2|42294.7|42274.7|2
1626846960000|2021-07-21 05:56:00|42297.2|42277.2|42292.2|42272.2|42297.2|42277.2|42289.7|42269.7|14
1626846970000|2021-07-21 05:56:10|42291.2|42271.2|42287.2|42267.2|42291.2|42271.2|42287.2|42267.2|2
1626846980000|2021-07-21 05:56:20|42288.7|42268.7|42292.2|42272.2|42292.2|42272.2|42288.7|42268.7|0
1626846990000|2021-07-21 05:56:30|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|4
1626847000000|2021-07-21 05:56:40|42293.1|42273.1|42292.2|42272.2|42293.1|42273.1|42292.2|42272.2|1
1626847010000|2021-07-21 05:56:50|42289.7|42269.7|42287.2|42267.2|42289.7|42269.7|42287.2|42267.2|1
1626847020000|2021-07-21 05:57:00|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|12
1626847030000|2021-07-21 05:57:10|42286.2|42266.2|42287.2|42267.2|42289.7|42269.7|42286.2|42266.2|0
1626847040000|2021-07-21 05:57:20|42289.7|42269.7|42287.2|42267.2|42289.7|42269.7|42282.2|42262.2|3
1626847050000|2021-07-21 05:57:30|42288.7|42268.7|42287.2|42267.2|42288.7|42268.7|42287.2|42267.2|3
1626847060000|2021-07-21 05:57:40|42289.7|42269.7|42292.2|42272.2|42292.2|42272.2|42287.2|42267.2|2
1626847070000|2021-07-21 05:57:50|42297.2|42277.2|42294.7|42274.7|42297.2|42277.2|42294.7|42274.7|0
1626847080000|2021-07-21 05:58:00|42297.2|42277.2|42292.2|42272.2|42297.2|42277.2|42292.2|42272.2|2
1626847090000|2021-07-21 05:58:10|42288.1|42268.1|42284.7|42264.7|42288.1|42268.1|42284.7|42264.7|37
1626847100000|2021-07-21 05:58:20|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|0
1626847110000|2021-07-21 05:58:30|42278.7|42258.7|42277.2|42257.2|42278.7|42258.7|42272.2|42252.2|29
1626847120000|2021-07-21 05:58:40|42272.2|42252.2|42273.1|42253.1|42277.2|42257.2|42272.2|42252.2|4
1626847130000|2021-07-21 05:58:50|42274.7|42254.7|42267.2|42247.2|42274.7|42254.7|42267.2|42247.2|3
1626847140000|2021-07-21 05:59:00|42269.7|42249.7|42263.1|42243.1|42269.7|42249.7|42263.1|42243.1|9
1626847150000|2021-07-21 05:59:10|42265.6|42245.6|42267.2|42247.2|42267.2|42247.2|42263.1|42243.1|6
1626847160000|2021-07-21 05:59:20|||||||||2
1626847170000|2021-07-21 05:59:30|42269.7|42249.7|42267.2|42247.2|42269.7|42249.7|42267.2|42247.2|1
1626847180000|2021-07-21 05:59:40|42265.6|42245.6|42269.7|42249.7|42269.7|42249.7|42265.6|42245.6|7
1626847190000|2021-07-21 05:59:50|42267.2|42247.2|42267.2|42247.2|42272.2|42252.2|42267.2|42247.2|5
1626847200000|2021-07-21 06:00:00|42265.6|42245.6|42272.2|42252.2|42272.2|42252.2|42262.2|42242.2|18
1626847210000|2021-07-21 06:00:10|42274.7|42254.7|42272.2|42252.2|42277.2|42257.2|42272.2|42252.2|5
1626847220000|2021-07-21 06:00:20|42275.3|42255.3|42277.2|42257.2|42277.2|42257.2|42274.7|42254.7|3
1626847230000|2021-07-21 06:00:30|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42272.2|42252.2|8
1626847240000|2021-07-21 06:00:40|42273.7|42253.7|42275.6|42255.6|42275.6|42255.6|42272.2|42252.2|1
1626847250000|2021-07-21 06:00:50|42274.7|42254.7|42277.2|42257.2|42277.2|42257.2|42272.2|42252.2|3
1626847260000|2021-07-21 06:01:00|42278.7|42258.7|42292.2|42272.2|42292.2|42272.2|42278.7|42258.7|17
1626847270000|2021-07-21 06:01:10|42294.7|42274.7|42297.2|42277.2|42297.2|42277.2|42292.2|42272.2|8
1626847280000|2021-07-21 06:01:20|42294.7|42274.7|42297.2|42277.2|42297.2|42277.2|42294.7|42274.7|0
1626847290000|2021-07-21 06:01:30|42298.7|42278.7|42294.7|42274.7|42299.7|42279.7|42294.7|42274.7|8
1626847300000|2021-07-21 06:01:40|42292.2|42272.2|42287.2|42267.2|42292.2|42272.2|42287.2|42267.2|14
1626847310000|2021-07-21 06:01:50|42284.7|42264.7|42285.6|42265.6|42287.2|42267.2|42284.7|42264.7|2
1626847320000|2021-07-21 06:02:00|42284.1|42264.1|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|4
1626847330000|2021-07-21 06:02:10|42286.2|42266.2|42289.7|42269.7|42291.2|42271.2|42282.2|42262.2|7
1626847340000|2021-07-21 06:02:20|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|42290.6|42270.6|0
1626847350000|2021-07-21 06:02:30|42289.7|42269.7|42292.2|42272.2|42292.2|42272.2|42287.2|42267.2|3
1626847360000|2021-07-21 06:02:40|42295.3|42275.3|42307.2|42287.2|42310.6|42290.6|42295.3|42275.3|10
1626847370000|2021-07-21 06:02:50|42309.7|42289.7|42307.2|42287.2|42309.7|42289.7|42305.6|42285.6|4
1626847380000|2021-07-21 06:03:00|42305.6|42285.6|42307.2|42287.2|42309.7|42289.7|42305.6|42285.6|6
1626847390000|2021-07-21 06:03:10|42308.7|42288.7|42307.2|42287.2|42310.6|42290.6|42307.2|42287.2|4
1626847400000|2021-07-21 06:03:20|42309.7|42289.7|42309.7|42289.7|42312.2|42292.2|42307.2|42287.2|1
1626847410000|2021-07-21 06:03:30|42307.2|42287.2|42304.7|42284.7|42307.2|42287.2|42304.7|42284.7|4
1626847420000|2021-07-21 06:03:40|42303.1|42283.1|42290.6|42270.6|42303.1|42283.1|42290.6|42270.6|4
1626847430000|2021-07-21 06:03:50|42289.1|42269.1|42288.1|42268.1|42289.7|42269.7|42285.6|42265.6|4
1626847440000|2021-07-21 06:04:00|42289.7|42269.7|42292.2|42272.2|42292.2|42272.2|42289.7|42269.7|5
1626847450000|2021-07-21 06:04:10|42296.2|42276.2|42304.7|42284.7|42307.2|42287.2|42296.2|42276.2|9
1626847460000|2021-07-21 06:04:20|42311.2|42291.2|42307.2|42287.2|42311.2|42291.2|42307.2|42287.2|9
1626847470000|2021-07-21 06:04:30|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|20
1626847480000|2021-07-21 06:04:40|42307.2|42287.2|42309.7|42289.7|42309.7|42289.7|42307.2|42287.2|6
1626847490000|2021-07-21 06:04:50|42308.1|42288.1|42307.2|42287.2|42309.7|42289.7|42307.2|42287.2|0
1626847500000|2021-07-21 06:05:00|42308.7|42288.7|42323.1|42303.1|42326.2|42306.2|42307.2|42287.2|31
1626847510000|2021-07-21 06:05:10|42322.2|42302.2|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|2
1626847530000|2021-07-21 06:05:30|42324.7|42304.7|42322.2|42302.2|42324.7|42304.7|42322.2|42302.2|3
1626847540000|2021-07-21 06:05:40|42324.7|42304.7|42332.2|42312.2|42332.2|42312.2|42324.7|42304.7|22
1626847550000|2021-07-21 06:05:50|42334.7|42314.7|42342.2|42322.2|42342.2|42322.2|42334.7|42314.7|11
1626847560000|2021-07-21 06:06:00|42344.7|42324.7|42339.7|42319.7|42344.7|42324.7|42339.7|42319.7|12
1626847570000|2021-07-21 06:06:10|42337.2|42317.2|42334.7|42314.7|42337.2|42317.2|42329.7|42309.7|3
1626847580000|2021-07-21 06:06:20|42335.6|42315.6|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|2
1626847590000|2021-07-21 06:06:30|42336.2|42316.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|9
1626847600000|2021-07-21 06:06:40|42333.1|42313.1|42332.2|42312.2|42333.1|42313.1|42329.7|42309.7|5
1626847610000|2021-07-21 06:06:50|42329.7|42309.7|42331.2|42311.2|42333.7|42313.7|42329.7|42309.7|9
1626847620000|2021-07-21 06:07:00|42332.2|42312.2|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|3
1626847630000|2021-07-21 06:07:10|42327.2|42307.2|42328.7|42308.7|42330.3|42310.3|42327.2|42307.2|10
1626847640000|2021-07-21 06:07:20|42330.3|42310.3|42334.7|42314.7|42334.7|42314.7|42329.7|42309.7|1
1626847650000|2021-07-21 06:07:30|42333.7|42313.7|42329.7|42309.7|42334.7|42314.7|42329.7|42309.7|3
1626847660000|2021-07-21 06:07:40|42332.2|42312.2|42334.7|42314.7|42334.7|42314.7|42329.7|42309.7|4
1626847670000|2021-07-21 06:07:50|42333.1|42313.1|42334.7|42314.7|42334.7|42314.7|42332.2|42312.2|2
1626847680000|2021-07-21 06:08:00|42336.2|42316.2|42332.2|42312.2|42336.2|42316.2|42332.2|42312.2|4
1626847690000|2021-07-21 06:08:10|42329.7|42309.7|42332.2|42312.2|42332.2|42312.2|42329.7|42309.7|2
1626847700000|2021-07-21 06:08:20|42330.6|42310.6|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|4
1626847710000|2021-07-21 06:08:30|42328.1|42308.1|42327.2|42307.2|42328.1|42308.1|42327.2|42307.2|7
1626847720000|2021-07-21 06:08:40|42325.6|42305.6|42324.7|42304.7|42329.7|42309.7|42324.7|42304.7|7
1626847730000|2021-07-21 06:08:50|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|1
1626847740000|2021-07-21 06:09:00|42324.7|42304.7|42319.1|42299.1|42324.7|42304.7|42319.1|42299.1|7
1626847750000|2021-07-21 06:09:10|42320.6|42300.6|42317.2|42297.2|42320.6|42300.6|42317.2|42297.2|4
1626847760000|2021-07-21 06:09:20|42315.6|42295.6|42317.2|42297.2|42317.2|42297.2|42315.6|42295.6|0
1626847770000|2021-07-21 06:09:30|42315.6|42295.6|42303.1|42283.1|42315.6|42295.6|42303.1|42283.1|20
1626847780000|2021-07-21 06:09:40|42302.2|42282.2|42299.7|42279.7|42302.2|42282.2|42299.7|42279.7|7
1626847790000|2021-07-21 06:09:50|42301.2|42281.2|42304.7|42284.7|42304.7|42284.7|42301.2|42281.2|1
1626847800000|2021-07-21 06:10:00|42302.2|42282.2|42300.6|42280.6|42304.7|42284.7|42300.6|42280.6|1
1626847820000|2021-07-21 06:10:20|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|2
1626847830000|2021-07-21 06:10:30|42304.7|42284.7|42307.2|42287.2|42307.2|42287.2|42304.7|42284.7|0
1626847840000|2021-07-21 06:10:40|42305.6|42285.6|42309.7|42289.7|42309.7|42289.7|42304.7|42284.7|2
1626847850000|2021-07-21 06:10:50|||||||||5
1626847860000|2021-07-21 06:11:00|42311.2|42291.2|42321.2|42301.2|42321.2|42301.2|42311.2|42291.2|13
1626847870000|2021-07-21 06:11:10|42322.2|42302.2|42327.2|42307.2|42327.2|42307.2|42322.2|42302.2|0
1626847880000|2021-07-21 06:11:20|42328.7|42308.7|42342.2|42322.2|42342.2|42322.2|42328.7|42308.7|9
1626847890000|2021-07-21 06:11:30|42344.7|42324.7|42348.7|42328.7|42348.7|42328.7|42344.7|42324.7|8
1626847900000|2021-07-21 06:11:40|42347.2|42327.2|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|5
1626847910000|2021-07-21 06:11:50|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|4
1626847920000|2021-07-21 06:12:00|42351.2|42331.2|42367.2|42347.2|42369.7|42349.7|42351.2|42331.2|20
1626847930000|2021-07-21 06:12:10|42365.6|42345.6|42364.7|42344.7|42365.6|42345.6|42363.1|42343.1|4
1626847940000|2021-07-21 06:12:20|42365.6|42345.6|42367.2|42347.2|42367.2|42347.2|42364.7|42344.7|5
1626847950000|2021-07-21 06:12:30|42364.7|42344.7|42368.7|42348.7|42368.7|42348.7|42364.7|42344.7|2
1626847960000|2021-07-21 06:12:40|42369.7|42349.7|42364.7|42344.7|42369.7|42349.7|42364.7|42344.7|1
1626847970000|2021-07-21 06:12:50|42362.2|42342.2|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|1
1626847980000|2021-07-21 06:13:00|42362.2|42342.2|42359.7|42339.7|42367.2|42347.2|42359.7|42339.7|6
1626847990000|2021-07-21 06:13:10|42357.2|42337.2|42359.7|42339.7|42362.2|42342.2|42357.2|42337.2|10
1626848000000|2021-07-21 06:13:20|42362.2|42342.2|42357.2|42337.2|42362.2|42342.2|42357.2|42337.2|0
1626848020000|2021-07-21 06:13:40|42355.6|42335.6|42359.7|42339.7|42359.7|42339.7|42354.7|42334.7|4
1626848030000|2021-07-21 06:13:50|42362.2|42342.2|42363.7|42343.7|42363.7|42343.7|42362.2|42342.2|4
1626848040000|2021-07-21 06:14:00|42362.2|42342.2|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|1
1626848050000|2021-07-21 06:14:10|42366.2|42346.2|42369.7|42349.7|42369.7|42349.7|42366.2|42346.2|4
1626848060000|2021-07-21 06:14:20|42368.1|42348.1|42372.2|42352.2|42372.2|42352.2|42367.2|42347.2|4
1626848070000|2021-07-21 06:14:30|42369.7|42349.7|42372.2|42352.2|42372.2|42352.2|42367.2|42347.2|2
1626848080000|2021-07-21 06:14:40|42370.6|42350.6|42369.7|42349.7|42370.6|42350.6|42367.2|42347.2|1
1626848090000|2021-07-21 06:14:50|42368.7|42348.7|42369.7|42349.7|42369.7|42349.7|42364.7|42344.7|1
1626848100000|2021-07-21 06:15:00|42368.1|42348.1|42364.7|42344.7|42369.7|42349.7|42364.7|42344.7|1
1626848110000|2021-07-21 06:15:10|42369.7|42349.7|42377.2|42357.2|42379.7|42359.7|42369.7|42349.7|7
1626848120000|2021-07-21 06:15:20|42379.7|42359.7|42383.7|42363.7|42383.7|42363.7|42377.2|42357.2|28
1626848130000|2021-07-21 06:15:30|42384.7|42364.7|42387.2|42367.2|42387.2|42367.2|42382.2|42362.2|7
1626848140000|2021-07-21 06:15:40|42390.3|42370.3|42394.7|42374.7|42394.7|42374.7|42390.3|42370.3|28
1626848150000|2021-07-21 06:15:50|42396.2|42376.2|42392.2|42372.2|42397.2|42377.2|42392.2|42372.2|9
1626848160000|2021-07-21 06:16:00|42389.7|42369.7|42392.2|42372.2|42392.2|42372.2|42389.7|42369.7|4
1626848170000|2021-07-21 06:16:10|42393.7|42373.7|42394.7|42374.7|42394.7|42374.7|42393.7|42373.7|6
1626848180000|2021-07-21 06:16:20|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42394.7|42374.7|15
1626848190000|2021-07-21 06:16:30|42399.7|42379.7|42399.7|42379.7|42402.2|42382.2|42399.7|42379.7|9
1626848200000|2021-07-21 06:16:40|42404.7|42384.7|42407.2|42387.2|42407.2|42387.2|42404.7|42384.7|6
1626848210000|2021-07-21 06:16:50|||||||||2
1626848220000|2021-07-21 06:17:00|42408.7|42388.7|42407.2|42387.2|42409.7|42389.7|42407.2|42387.2|4
1626848230000|2021-07-21 06:17:10|42409.7|42389.7|42407.2|42387.2|42409.7|42389.7|42407.2|42387.2|5
1626848240000|2021-07-21 06:17:20|42404.7|42384.7|42404.7|42384.7|42407.2|42387.2|42404.7|42384.7|5
1626848250000|2021-07-21 06:17:30|42406.2|42386.2|42407.2|42387.2|42407.2|42387.2|42404.7|42384.7|1
1626848260000|2021-07-21 06:17:40|42404|42384|42407.2|42387.2|42407.2|42387.2|42402.2|42382.2|6
1626848270000|2021-07-21 06:17:50|42409.7|42389.7|42413.7|42393.7|42415.3|42395.3|42409.7|42389.7|8
1626848280000|2021-07-21 06:18:00|42415.3|42395.3|42412.2|42392.2|42416.2|42396.2|42412.2|42392.2|13
1626848290000|2021-07-21 06:18:10|42409.7|42389.7|42403.1|42383.1|42409.7|42389.7|42403.1|42383.1|1
1626848300000|2021-07-21 06:18:20|42400.6|42380.6|42399.7|42379.7|42403.1|42383.1|42398.1|42378.1|0
1626848310000|2021-07-21 06:18:30|42398.7|42378.7|42402.2|42382.2|42402.2|42382.2|42397.2|42377.2|3
1626848320000|2021-07-21 06:18:40|42399.7|42379.7|42402.2|42382.2|42402.2|42382.2|42399.7|42379.7|6
1626848330000|2021-07-21 06:18:50|42399.7|42379.7|42400.6|42380.6|42402.2|42382.2|42399.7|42379.7|1
1626848340000|2021-07-21 06:19:00|42399.7|42379.7|42398.1|42378.1|42402.2|42382.2|42398.1|42378.1|9
1626848350000|2021-07-21 06:19:10|42399.7|42379.7|42389.7|42369.7|42399.7|42379.7|42389.7|42369.7|3
1626848360000|2021-07-21 06:19:20|42388.1|42368.1|42387.2|42367.2|42388.1|42368.1|42387.2|42367.2|13
1626848370000|2021-07-21 06:19:30|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|0
1626848390000|2021-07-21 06:19:50|42387.2|42367.2|42385.6|42365.6|42387.2|42367.2|42385.6|42365.6|7
1626848400000|2021-07-21 06:20:00|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|8
1626848410000|2021-07-21 06:20:10|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|4
1626848420000|2021-07-21 06:20:20|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|4
1626848430000|2021-07-21 06:20:30|42373.1|42353.1|42372.2|42352.2|42373.1|42353.1|42372.2|42352.2|4
1626848440000|2021-07-21 06:20:40|42370.6|42350.6|42367.2|42347.2|42370.6|42350.6|42367.2|42347.2|4
1626848450000|2021-07-21 06:20:50|42364.7|42344.7|42369.7|42349.7|42369.7|42349.7|42364.7|42344.7|6
1626848460000|2021-07-21 06:21:00|42371.2|42351.2|42374.7|42354.7|42385.3|42365.3|42371.2|42351.2|32
1626848470000|2021-07-21 06:21:10|42377.2|42357.2|42369.7|42349.7|42377.2|42357.2|42369.7|42349.7|18
1626848480000|2021-07-21 06:21:20|42368.7|42348.7|42363.1|42343.1|42368.7|42348.7|42363.1|42343.1|7
1626848490000|2021-07-21 06:21:30|||||||||1
1626848500000|2021-07-21 06:21:40|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|4
1626848510000|2021-07-21 06:21:50|42367.2|42347.2|42364.7|42344.7|42367.2|42347.2|42364.7|42344.7|5
1626848520000|2021-07-21 06:22:00|42366.2|42346.2|42367.2|42347.2|42367.2|42347.2|42366.2|42346.2|5
1626848530000|2021-07-21 06:22:10|42366.2|42346.2|42362.2|42342.2|42366.2|42346.2|42362.2|42342.2|2
1626848540000|2021-07-21 06:22:20|42359.7|42339.7|42350.6|42330.6|42359.7|42339.7|42349.7|42329.7|34
1626848550000|2021-07-21 06:22:30|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|0
1626848560000|2021-07-21 06:22:40|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|3
1626848570000|2021-07-21 06:22:50|42353.7|42333.7|42352.2|42332.2|42354.7|42334.7|42349.7|42329.7|17
1626848580000|2021-07-21 06:23:00|42353.1|42333.1|42358.7|42338.7|42358.7|42338.7|42353.1|42333.1|8
1626848590000|2021-07-21 06:23:10|42359.7|42339.7|42360.3|42340.3|42360.3|42340.3|42357.2|42337.2|3
1626848600000|2021-07-21 06:23:20|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1626848610000|2021-07-21 06:23:30|42363.1|42343.1|42370.6|42350.6|42372.2|42352.2|42363.1|42343.1|3
1626848620000|2021-07-21 06:23:40|42368.1|42348.1|42364.7|42344.7|42368.1|42348.1|42364.7|42344.7|1
1626848630000|2021-07-21 06:23:50|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1626848640000|2021-07-21 06:24:00|42359.7|42339.7|42359.7|42339.7|42362.2|42342.2|42359.7|42339.7|0
1626848650000|2021-07-21 06:24:10|42357.2|42337.2|42352.2|42332.2|42357.2|42337.2|42352.2|42332.2|6
1626848660000|2021-07-21 06:24:20|42350.6|42330.6|42344.7|42324.7|42350.6|42330.6|42344.7|42324.7|2
1626848670000|2021-07-21 06:24:30|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|2
1626848680000|2021-07-21 06:24:40|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|3
1626848690000|2021-07-21 06:24:50|42338.1|42318.1|42333.1|42313.1|42338.1|42318.1|42333.1|42313.1|9
1626848700000|2021-07-21 06:25:00|42335.6|42315.6|42330.6|42310.6|42335.6|42315.6|42330.6|42310.6|3
1626848720000|2021-07-21 06:25:20|42329|42309|42322.2|42302.2|42329|42309|42322.2|42302.2|8
1626848730000|2021-07-21 06:25:30|42320.6|42300.6|42322.2|42302.2|42322.2|42302.2|42320.6|42300.6|6
1626848740000|2021-07-21 06:25:40|42320.6|42300.6|42307.2|42287.2|42320.6|42300.6|42307.2|42287.2|11
1626848750000|2021-07-21 06:25:50|42308.7|42288.7|42308.7|42288.7|42308.7|42288.7|42307.2|42287.2|9
1626848760000|2021-07-21 06:26:00|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|7
1626848770000|2021-07-21 06:26:10|42309.7|42289.7|42310.6|42290.6|42312.2|42292.2|42309.7|42289.7|5
1626848780000|2021-07-21 06:26:20|42312.2|42292.2|42313.7|42293.7|42314.7|42294.7|42312.2|42292.2|7
1626848790000|2021-07-21 06:26:30|42311.2|42291.2|42312.2|42292.2|42313.7|42293.7|42309.7|42289.7|2
1626848800000|2021-07-21 06:26:40|42307.2|42287.2|42314.7|42294.7|42317.2|42297.2|42307.2|42287.2|4
1626848810000|2021-07-21 06:26:50|42317.2|42297.2|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|4
1626848820000|2021-07-21 06:27:00|42316.2|42296.2|42324.7|42304.7|42324.7|42304.7|42316.2|42296.2|7
1626848830000|2021-07-21 06:27:10|42323.7|42303.7|42324.7|42304.7|42327.2|42307.2|42322.2|42302.2|9
1626848840000|2021-07-21 06:27:20|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|5
1626848860000|2021-07-21 06:27:40|42320.6|42300.6|42317.2|42297.2|42320.6|42300.6|42317.2|42297.2|1
1626848870000|2021-07-21 06:27:50|42315.6|42295.6|42314.7|42294.7|42315.6|42295.6|42312.2|42292.2|3
1626848880000|2021-07-21 06:28:00|42312.2|42292.2|42307.2|42287.2|42312.2|42292.2|42307.2|42287.2|4
1626848890000|2021-07-21 06:28:10|42308.7|42288.7|42307.2|42287.2|42309.7|42289.7|42307.2|42287.2|2
1626848900000|2021-07-21 06:28:20|42305.6|42285.6|42308.1|42288.1|42308.1|42288.1|42305.6|42285.6|2
1626848910000|2021-07-21 06:28:30|42307.2|42287.2|42322.2|42302.2|42322.2|42302.2|42304.7|42284.7|16
1626848920000|2021-07-21 06:28:40|42321.2|42301.2|42324.7|42304.7|42327.2|42307.2|42319.7|42299.7|6
1626848930000|2021-07-21 06:28:50|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42317.2|42297.2|4
1626848940000|2021-07-21 06:29:00|42324.7|42304.7|42323.1|42303.1|42326.2|42306.2|42323.1|42303.1|5
1626848950000|2021-07-21 06:29:10|42324.7|42304.7|42319.7|42299.7|42324.7|42304.7|42319.7|42299.7|2
1626848960000|2021-07-21 06:29:20|42320.6|42300.6|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|0
1626848970000|2021-07-21 06:29:30|42319.7|42299.7|42317.2|42297.2|42322.2|42302.2|42317.2|42297.2|2
1626848980000|2021-07-21 06:29:40|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|1
1626848990000|2021-07-21 06:29:50|42325.3|42305.3|42324.7|42304.7|42332.2|42312.2|42324.7|42304.7|15
1626849000000|2021-07-21 06:30:00|42328.7|42308.7|42318.1|42298.1|42329.7|42309.7|42318.1|42298.1|9
1626849010000|2021-07-21 06:30:10|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|6
1626849020000|2021-07-21 06:30:20|42307.2|42287.2|42309.7|42289.7|42312.2|42292.2|42307.2|42287.2|3
1626849030000|2021-07-21 06:30:30|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|1
1626849040000|2021-07-21 06:30:40|42307.2|42287.2|42308.7|42288.7|42308.7|42288.7|42307.2|42287.2|0
1626849050000|2021-07-21 06:30:50|42309.7|42289.7|42319.7|42299.7|42319.7|42299.7|42309.7|42289.7|17
1626849060000|2021-07-21 06:31:00|42317.2|42297.2|42315.6|42295.6|42317.2|42297.2|42315.6|42295.6|5
1626849070000|2021-07-21 06:31:10|42313.1|42293.1|42312.2|42292.2|42313.1|42293.1|42312.2|42292.2|2
1626849080000|2021-07-21 06:31:20|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|2
1626849090000|2021-07-21 06:31:30|42312.2|42292.2|42314.7|42294.7|42315.6|42295.6|42312.2|42292.2|2
1626849100000|2021-07-21 06:31:40|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|5
1626849110000|2021-07-21 06:31:50|42312.2|42292.2|42327.2|42307.2|42329.7|42309.7|42312.2|42292.2|20
1626849120000|2021-07-21 06:32:00|42329|42309|42334.7|42314.7|42334.7|42314.7|42329|42309|11
1626849130000|2021-07-21 06:32:10|42336.2|42316.2|42334.7|42314.7|42336.2|42316.2|42334.7|42314.7|5
1626849140000|2021-07-21 06:32:20|42332.2|42312.2|42330.6|42310.6|42333.7|42313.7|42330.6|42310.6|7
1626849150000|2021-07-21 06:32:30|42329.7|42309.7|42319.7|42299.7|42329.7|42309.7|42319.7|42299.7|13
1626849170000|2021-07-21 06:32:50|42318.1|42298.1|42314.7|42294.7|42318.1|42298.1|42314.7|42294.7|0
1626849180000|2021-07-21 06:33:00|42313.1|42293.1|42310.6|42290.6|42314.7|42294.7|42310.6|42290.6|4
1626849190000|2021-07-21 06:33:10|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|22
1626849200000|2021-07-21 06:33:20|42310.6|42290.6|42299.7|42279.7|42310.6|42290.6|42298.1|42278.1|21
1626849210000|2021-07-21 06:33:30|42301.2|42281.2|42302.2|42282.2|42302.2|42282.2|42297.2|42277.2|13
1626849220000|2021-07-21 06:33:40|42303.7|42283.7|42305.6|42285.6|42305.6|42285.6|42303.7|42283.7|2
1626849230000|2021-07-21 06:33:50|42304.7|42284.7|42302.2|42282.2|42304.7|42284.7|42302.2|42282.2|4
1626849240000|2021-07-21 06:34:00|42307.2|42287.2|42300.6|42280.6|42307.2|42287.2|42300.6|42280.6|11
1626849250000|2021-07-21 06:34:10|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|4
1626849260000|2021-07-21 06:34:20|42298.1|42278.1|42299.7|42279.7|42299.7|42279.7|42298.1|42278.1|10
1626849270000|2021-07-21 06:34:30|42301.2|42281.2|42310.6|42290.6|42312.2|42292.2|42301.2|42281.2|9
1626849280000|2021-07-21 06:34:40|42311.2|42291.2|42317.2|42297.2|42317.2|42297.2|42309.7|42289.7|18
1626849290000|2021-07-21 06:34:50|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|1
1626849300000|2021-07-21 06:35:00|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|4
1626849310000|2021-07-21 06:35:10|42322.2|42302.2|42317.2|42297.2|42322.2|42302.2|42317.2|42297.2|4
1626849320000|2021-07-21 06:35:20|42314.7|42294.7|42319.7|42299.7|42319.7|42299.7|42314.7|42294.7|2
1626849330000|2021-07-21 06:35:30|42318.1|42298.1|42314.7|42294.7|42318.1|42298.1|42314.7|42294.7|4
1626849340000|2021-07-21 06:35:40|42317.2|42297.2|42319.7|42299.7|42319.7|42299.7|42317.2|42297.2|2
1626849350000|2021-07-21 06:35:50|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|5
1626849360000|2021-07-21 06:36:00|42314.7|42294.7|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|2
1626849370000|2021-07-21 06:36:10|42315.6|42295.6|42314.7|42294.7|42315.6|42295.6|42314.7|42294.7|0
1626849380000|2021-07-21 06:36:20|42316.2|42296.2|42322.2|42302.2|42322.2|42302.2|42316.2|42296.2|4
1626849390000|2021-07-21 06:36:30|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|1
1626849400000|2021-07-21 06:36:40|42317.2|42297.2|42319.7|42299.7|42322.2|42302.2|42317.2|42297.2|4
1626849410000|2021-07-21 06:36:50|42317.2|42297.2|42327.2|42307.2|42327.2|42307.2|42317.2|42297.2|6
1626849420000|2021-07-21 06:37:00|42324.7|42304.7|42332.2|42312.2|42332.2|42312.2|42324.7|42304.7|2
1626849430000|2021-07-21 06:37:10|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42330.6|42310.6|10
1626849440000|2021-07-21 06:37:20|42337.2|42317.2|42332.2|42312.2|42337.2|42317.2|42332.2|42312.2|1
1626849450000|2021-07-21 06:37:30|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|7
1626849460000|2021-07-21 06:37:40|42328.1|42308.1|42329.7|42309.7|42332.2|42312.2|42327.2|42307.2|3
1626849470000|2021-07-21 06:37:50|42332.2|42312.2|42325.6|42305.6|42332.2|42312.2|42325.6|42305.6|3
1626849480000|2021-07-21 06:38:00|42324|42304|42322.2|42302.2|42324|42304|42322.2|42302.2|4
1626849490000|2021-07-21 06:38:10|42321.2|42301.2|42322.2|42302.2|42322.2|42302.2|42321.2|42301.2|2
1626849500000|2021-07-21 06:38:20|42320.6|42300.6|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|5
1626849510000|2021-07-21 06:38:30|42324.7|42304.7|42328.7|42308.7|42328.7|42308.7|42324.7|42304.7|5
1626849520000|2021-07-21 06:38:40|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|3
1626849540000|2021-07-21 06:39:00|42328.7|42308.7|42322.2|42302.2|42329.7|42309.7|42322.2|42302.2|6
1626849550000|2021-07-21 06:39:10|42323.1|42303.1|42327.2|42307.2|42327.2|42307.2|42323.1|42303.1|2
1626849560000|2021-07-21 06:39:20|42328.7|42308.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|4
1626849580000|2021-07-21 06:39:40|42322.2|42302.2|42319.7|42299.7|42322.2|42302.2|42317.2|42297.2|5
1626849590000|2021-07-21 06:39:50|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1626849600000|2021-07-21 06:40:00|42318.7|42298.7|42307.2|42287.2|42318.7|42298.7|42307.2|42287.2|3
1626849610000|2021-07-21 06:40:10|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|0
1626849620000|2021-07-21 06:40:20|42305.6|42285.6|42304.7|42284.7|42307.2|42287.2|42304.7|42284.7|10
1626849630000|2021-07-21 06:40:30|42303.7|42283.7|42307.2|42287.2|42307.2|42287.2|42302.2|42282.2|3
1626849640000|2021-07-21 06:40:40|42309.7|42289.7|42314.7|42294.7|42314.7|42294.7|42309.7|42289.7|2
1626849650000|2021-07-21 06:40:50|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|1
1626849660000|2021-07-21 06:41:00|42319.7|42299.7|42319.7|42299.7|42322.2|42302.2|42317.2|42297.2|11
1626849670000|2021-07-21 06:41:10|42318.1|42298.1|42314.7|42294.7|42319.7|42299.7|42314.7|42294.7|22
1626849680000|2021-07-21 06:41:20|42313.1|42293.1|42307.2|42287.2|42313.1|42293.1|42307.2|42287.2|4
1626849690000|2021-07-21 06:41:30|42309.7|42289.7|42312.2|42292.2|42312.2|42292.2|42307.2|42287.2|5
1626849700000|2021-07-21 06:41:40|42313.7|42293.7|42321.2|42301.2|42321.2|42301.2|42312.2|42292.2|22
1626849710000|2021-07-21 06:41:50|42322.8|42302.8|42337.2|42317.2|42337.2|42317.2|42322.8|42302.8|20
1626849720000|2021-07-21 06:42:00|42339.7|42319.7|42339.7|42319.7|42342.2|42322.2|42338.7|42318.7|8
1626849730000|2021-07-21 06:42:10|42342.2|42322.2|42338.7|42318.7|42342.2|42322.2|42338.7|42318.7|4
1626849740000|2021-07-21 06:42:20|42342.2|42322.2|42337.2|42317.2|42342.2|42322.2|42337.2|42317.2|1
1626849750000|2021-07-21 06:42:30|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|1
1626849760000|2021-07-21 06:42:40|42340.6|42320.6|42342.2|42322.2|42342.2|42322.2|42338.7|42318.7|2
1626849770000|2021-07-21 06:42:50|42339.7|42319.7|42346.2|42326.2|42346.2|42326.2|42337.2|42317.2|12
1626849780000|2021-07-21 06:43:00|42347.2|42327.2|42343.1|42323.1|42347.2|42327.2|42343.1|42323.1|2
1626849790000|2021-07-21 06:43:10|42340.6|42320.6|42337.2|42317.2|42340.6|42320.6|42337.2|42317.2|6
1626849800000|2021-07-21 06:43:20|||||||||1
1626849810000|2021-07-21 06:43:30|42338.7|42318.7|42339.7|42319.7|42339.7|42319.7|42337.2|42317.2|11
1626849820000|2021-07-21 06:43:40|42338.1|42318.1|42334.7|42314.7|42338.7|42318.7|42334.7|42314.7|5
1626849830000|2021-07-21 06:43:50|42337.2|42317.2|42339.7|42319.7|42339.7|42319.7|42337.2|42317.2|1
1626849840000|2021-07-21 06:44:00|42342.2|42322.2|42337.2|42317.2|42342.2|42322.2|42337.2|42317.2|3
1626849850000|2021-07-21 06:44:10|42338.7|42318.7|42341.2|42321.2|42341.2|42321.2|42338.7|42318.7|4
1626849860000|2021-07-21 06:44:20|42342.8|42322.8|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|3
1626849870000|2021-07-21 06:44:30|42344.7|42324.7|42347.2|42327.2|42348.7|42328.7|42343.7|42323.7|5
1626849880000|2021-07-21 06:44:40|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|1
1626849890000|2021-07-21 06:44:50|42356.2|42336.2|42358.7|42338.7|42358.7|42338.7|42356.2|42336.2|6
1626849900000|2021-07-21 06:45:00|42356.2|42336.2|42354.7|42334.7|42357.2|42337.2|42354.7|42334.7|20
1626849910000|2021-07-21 06:45:10|42348.1|42328.1|42344.7|42324.7|42352.2|42332.2|42344.7|42324.7|7
1626849920000|2021-07-21 06:45:20|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|0
1626849930000|2021-07-21 06:45:30|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|4
1626849940000|2021-07-21 06:45:40|42338.7|42318.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|2
1626849950000|2021-07-21 06:45:50|||||||||1
1626849960000|2021-07-21 06:46:00|42339.7|42319.7|42332.2|42312.2|42339.7|42319.7|42332.2|42312.2|4
1626849980000|2021-07-21 06:46:20|42335.6|42315.6|42334.7|42314.7|42335.6|42315.6|42334.7|42314.7|8
1626849990000|2021-07-21 06:46:30|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|5
1626850000000|2021-07-21 06:46:40|||||||||3
1626850010000|2021-07-21 06:46:50|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|4
1626850020000|2021-07-21 06:47:00|42339.7|42319.7|42338.1|42318.1|42339.7|42319.7|42337.2|42317.2|19
1626850030000|2021-07-21 06:47:10|42337.2|42317.2|42342.2|42322.2|42342.2|42322.2|42337.2|42317.2|8
1626850040000|2021-07-21 06:47:20|42343.7|42323.7|42344.7|42324.7|42344.7|42324.7|42343.7|42323.7|9
1626850050000|2021-07-21 06:47:30|42347.2|42327.2|42349.7|42329.7|42352.2|42332.2|42347.2|42327.2|3
1626850060000|2021-07-21 06:47:40|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|0
1626850070000|2021-07-21 06:47:50|42350.6|42330.6|42351.2|42331.2|42354.7|42334.7|42350.6|42330.6|17
1626850080000|2021-07-21 06:48:00|42352.2|42332.2|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|0
1626850090000|2021-07-21 06:48:10|42352.2|42332.2|42349.7|42329.7|42352.2|42332.2|42349.7|42329.7|1
1626850100000|2021-07-21 06:48:20|42352.2|42332.2|42349.7|42329.7|42352.2|42332.2|42349.7|42329.7|1
1626850110000|2021-07-21 06:48:30|||||||||2
1626850120000|2021-07-21 06:48:40|42347.2|42327.2|42349.7|42329.7|42349.7|42329.7|42344.7|42324.7|1
1626850130000|2021-07-21 06:48:50|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|1
1626850140000|2021-07-21 06:49:00|42340.6|42320.6|42335.6|42315.6|42340.6|42320.6|42335.6|42315.6|6
1626850150000|2021-07-21 06:49:10|42336.5|42316.5|42338.1|42318.1|42338.1|42318.1|42336.5|42316.5|0
1626850160000|2021-07-21 06:49:20|42335.6|42315.6|42334.7|42314.7|42335.6|42315.6|42334.7|42314.7|3
1626850170000|2021-07-21 06:49:30|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|5
1626850180000|2021-07-21 06:49:40|42334.7|42314.7|42333.1|42313.1|42334.7|42314.7|42333.1|42313.1|0
1626850190000|2021-07-21 06:49:50|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|1
1626850200000|2021-07-21 06:50:00|42332.2|42312.2|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|1
1626850210000|2021-07-21 06:50:10|42330.6|42310.6|42332.2|42312.2|42332.2|42312.2|42330.6|42310.6|1
1626850220000|2021-07-21 06:50:20|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|5
1626850230000|2021-07-21 06:50:30|42332.2|42312.2|42334.7|42314.7|42337.2|42317.2|42332.2|42312.2|11
1626850240000|2021-07-21 06:50:40|42332.2|42312.2|42334.7|42314.7|42334.7|42314.7|42332.2|42312.2|0
1626850250000|2021-07-21 06:50:50|42332.2|42312.2|42327.2|42307.2|42332.2|42312.2|42327.2|42307.2|3
1626850260000|2021-07-21 06:51:00|42325.6|42305.6|42314.7|42294.7|42325.6|42305.6|42314.7|42294.7|11
1626850270000|2021-07-21 06:51:10|42312.2|42292.2|42322.2|42302.2|42322.2|42302.2|42312.2|42292.2|16
1626850280000|2021-07-21 06:51:20|42325.3|42305.3|42332.2|42312.2|42332.2|42312.2|42325.3|42305.3|2
1626850290000|2021-07-21 06:51:30|42335.3|42315.3|42339.7|42319.7|42341.2|42321.2|42335.3|42315.3|5
1626850300000|2021-07-21 06:51:40|42337.2|42317.2|42339.7|42319.7|42339.7|42319.7|42334.7|42314.7|1
1626850310000|2021-07-21 06:51:50|42341.2|42321.2|42342.2|42322.2|42342.2|42322.2|42341.2|42321.2|0
1626850320000|2021-07-21 06:52:00|42343.7|42323.7|42345.6|42325.6|42347.2|42327.2|42343.7|42323.7|10
1626850330000|2021-07-21 06:52:10|42344.7|42324.7|42349.7|42329.7|42349.7|42329.7|42344.7|42324.7|4
1626850340000|2021-07-21 06:52:20|42351.2|42331.2|42354.7|42334.7|42357.2|42337.2|42351.2|42331.2|8
1626850350000|2021-07-21 06:52:30|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|7
1626850370000|2021-07-21 06:52:50|42354|42334|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|6
1626850380000|2021-07-21 06:53:00|42357.2|42337.2|42352.2|42332.2|42357.2|42337.2|42352.2|42332.2|15
1626850390000|2021-07-21 06:53:10|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|19
1626850400000|2021-07-21 06:53:20|42353.1|42333.1|42349.7|42329.7|42353.1|42333.1|42347.2|42327.2|6
1626850410000|2021-07-21 06:53:30|||||||||1
1626850420000|2021-07-21 06:53:40|42352.2|42332.2|42350.6|42330.6|42352.2|42332.2|42350.6|42330.6|0
1626850430000|2021-07-21 06:53:50|42349.7|42329.7|42352.2|42332.2|42354.7|42334.7|42349.7|42329.7|3
1626850440000|2021-07-21 06:54:00|42354.7|42334.7|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|6
1626850450000|2021-07-21 06:54:10|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|2
1626850470000|2021-07-21 06:54:30|42352.2|42332.2|42355.6|42335.6|42355.6|42335.6|42352.2|42332.2|1
1626850480000|2021-07-21 06:54:40|42354|42334|42352.2|42332.2|42355.6|42335.6|42352.2|42332.2|11
1626850500000|2021-07-21 06:55:00|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|3
1626850510000|2021-07-21 06:55:10|42352.2|42332.2|42357.2|42337.2|42357.2|42337.2|42352.2|42332.2|1
1626850520000|2021-07-21 06:55:20|42358.7|42338.7|42359.7|42339.7|42359.7|42339.7|42358.7|42338.7|11
1626850530000|2021-07-21 06:55:30|42358.7|42338.7|42352.2|42332.2|42358.7|42338.7|42349.7|42329.7|3
1626850540000|2021-07-21 06:55:40|42349.7|42329.7|42352.2|42332.2|42352.2|42332.2|42349.7|42329.7|1
1626850550000|2021-07-21 06:55:50|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|3
1626850560000|2021-07-21 06:56:00|42359.7|42339.7|42359.7|42339.7|42362.2|42342.2|42359.7|42339.7|5
1626850570000|2021-07-21 06:56:10|42358.7|42338.7|42362.2|42342.2|42362.2|42342.2|42357.2|42337.2|2
1626850580000|2021-07-21 06:56:20|42360.6|42340.6|42364.7|42344.7|42364.7|42344.7|42359.7|42339.7|3
1626850600000|2021-07-21 06:56:40|||||||||1
1626850610000|2021-07-21 06:56:50|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|10
1626850620000|2021-07-21 06:57:00|||||||||1
1626850630000|2021-07-21 06:57:10|42362.2|42342.2|42357.2|42337.2|42362.2|42342.2|42357.2|42337.2|2
1626850650000|2021-07-21 06:57:30|42354|42334|42349.7|42329.7|42354|42334|42349.7|42329.7|7
1626850660000|2021-07-21 06:57:40|42351.2|42331.2|42352.2|42332.2|42352.2|42332.2|42349.7|42329.7|1
1626850670000|2021-07-21 06:57:50|||||||||6
1626850680000|2021-07-21 06:58:00|42349.7|42329.7|42349|42329|42349.7|42329.7|42349|42329|6
1626850690000|2021-07-21 06:58:10|42347.2|42327.2|42349.7|42329.7|42352.2|42332.2|42347.2|42327.2|4
1626850700000|2021-07-21 06:58:20|42351.2|42331.2|42350.6|42330.6|42352.2|42332.2|42349.7|42329.7|1
1626850710000|2021-07-21 06:58:30|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|0
1626850720000|2021-07-21 06:58:40|42351.2|42331.2|42347.2|42327.2|42352.2|42332.2|42347.2|42327.2|3
1626850730000|2021-07-21 06:58:50|42349.7|42329.7|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|5
1626850740000|2021-07-21 06:59:00|42345.6|42325.6|42343.1|42323.1|42347.2|42327.2|42343.1|42323.1|5
1626850750000|2021-07-21 06:59:10|42342.2|42322.2|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|2
1626850760000|2021-07-21 06:59:20|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|2
1626850770000|2021-07-21 06:59:30|42334.7|42314.7|42339.7|42319.7|42339.7|42319.7|42334.7|42314.7|4
1626850780000|2021-07-21 06:59:40|42338.1|42318.1|42342.2|42322.2|42342.2|42322.2|42338.1|42318.1|5
1626850790000|2021-07-21 06:59:50|42344.7|42324.7|42329|42309|42346.2|42326.2|42329|42309|9
1626850800000|2021-07-21 07:00:00|42325.6|42305.6|42292.2|42272.2|42338.7|42318.7|42292.2|42272.2|44
1626850810000|2021-07-21 07:00:10|42294.7|42274.7|42292.2|42272.2|42294.7|42274.7|42289.7|42269.7|22
1626850820000|2021-07-21 07:00:20|42297.2|42277.2|42322.2|42302.2|42322.2|42302.2|42297.2|42277.2|14
1626850830000|2021-07-21 07:00:30|42324.7|42304.7|42357.2|42337.2|42357.2|42337.2|42324.7|42304.7|10
1626850840000|2021-07-21 07:00:40|42363.7|42343.7|42379.7|42359.7|42379.7|42359.7|42363.7|42343.7|9
1626850850000|2021-07-21 07:00:50|42383.7|42363.7|42384.7|42364.7|42392.2|42372.2|42379.7|42359.7|16
1626850860000|2021-07-21 07:01:00|42366.2|42346.2|42381.2|42361.2|42381.2|42361.2|42366.2|42346.2|17
1626850870000|2021-07-21 07:01:10|42374.7|42354.7|42369.7|42349.7|42374.7|42354.7|42369.7|42349.7|6
1626850880000|2021-07-21 07:01:20|42368.1|42348.1|42397.2|42377.2|42403.1|42383.1|42367.2|42347.2|20
1626850890000|2021-07-21 07:01:30|42395.6|42375.6|42389.7|42369.7|42396.2|42376.2|42388.1|42368.1|7
1626850900000|2021-07-21 07:01:40|42391.2|42371.2|42407.2|42387.2|42407.2|42387.2|42391.2|42371.2|11
1626850910000|2021-07-21 07:01:50|||||||||3
1626850920000|2021-07-21 07:02:00|42409.7|42389.7|42398.7|42378.7|42409.7|42389.7|42398.7|42378.7|10
1626850930000|2021-07-21 07:02:10|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|2
1626850940000|2021-07-21 07:02:20|42394.7|42374.7|42394.7|42374.7|42397.2|42377.2|42394.7|42374.7|4
1626850950000|2021-07-21 07:02:30|42399.7|42379.7|42402.2|42382.2|42402.2|42382.2|42397.2|42377.2|9
1626850960000|2021-07-21 07:02:40|42404.7|42384.7|42409.7|42389.7|42409.7|42389.7|42404.7|42384.7|3
1626850970000|2021-07-21 07:02:50|42412.2|42392.2|42412.2|42392.2|42412.2|42392.2|42409.7|42389.7|8
1626850980000|2021-07-21 07:03:00|42410.6|42390.6|42407.2|42387.2|42410.6|42390.6|42407.2|42387.2|7
1626850990000|2021-07-21 07:03:10|42406.2|42386.2|42399.7|42379.7|42406.2|42386.2|42394.7|42374.7|3
1626851000000|2021-07-21 07:03:20|||||||||2
1626851010000|2021-07-21 07:03:30|42402.2|42382.2|42399.7|42379.7|42402.2|42382.2|42399.7|42379.7|5
1626851020000|2021-07-21 07:03:40|42397.2|42377.2|42382.2|42362.2|42397.2|42377.2|42382.2|42362.2|4
1626851030000|2021-07-21 07:03:50|42384.7|42364.7|42384.7|42364.7|42384.7|42364.7|42379.7|42359.7|3
1626851040000|2021-07-21 07:04:00|42386.2|42366.2|42395.6|42375.6|42395.6|42375.6|42386.2|42366.2|13
1626851050000|2021-07-21 07:04:10|42398.1|42378.1|42397.2|42377.2|42399.7|42379.7|42393.7|42373.7|8
1626851060000|2021-07-21 07:04:20|42398.1|42378.1|42399.7|42379.7|42402.2|42382.2|42398.1|42378.1|1
1626851070000|2021-07-21 07:04:30|42404.7|42384.7|42409.7|42389.7|42409.7|42389.7|42404.7|42384.7|7
1626851080000|2021-07-21 07:04:40|42412.2|42392.2|42418.7|42398.7|42418.7|42398.7|42412.2|42392.2|3
1626851090000|2021-07-21 07:04:50|42422.2|42402.2|42424.7|42404.7|42424.7|42404.7|42422.2|42402.2|6
1626851100000|2021-07-21 07:05:00|42423.1|42403.1|42397.2|42377.2|42423.1|42403.1|42397.2|42377.2|10
1626851110000|2021-07-21 07:05:10|42394.7|42374.7|42389.7|42369.7|42394.7|42374.7|42389.7|42369.7|1
1626851120000|2021-07-21 07:05:20|42384.7|42364.7|42393.7|42373.7|42393.7|42373.7|42384.7|42364.7|2
1626851130000|2021-07-21 07:05:30|42393.1|42373.1|42397.2|42377.2|42404.7|42384.7|42393.1|42373.1|13
1626851140000|2021-07-21 07:05:40|42394.7|42374.7|42387.2|42367.2|42394.7|42374.7|42387.2|42367.2|9
1626851150000|2021-07-21 07:05:50|42388.1|42368.1|42392.2|42372.2|42397.2|42377.2|42388.1|42368.1|4
1626851160000|2021-07-21 07:06:00|42389.7|42369.7|42384.7|42364.7|42389.7|42369.7|42384.7|42364.7|6
1626851170000|2021-07-21 07:06:10|42383.7|42363.7|42372.2|42352.2|42383.7|42363.7|42372.2|42352.2|4
1626851180000|2021-07-21 07:06:20|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|8
1626851190000|2021-07-21 07:06:30|42368.7|42348.7|42364.7|42344.7|42369.7|42349.7|42364.7|42344.7|5
1626851200000|2021-07-21 07:06:40|42369.7|42349.7|42374.7|42354.7|42380.6|42360.6|42369.7|42349.7|5
1626851210000|2021-07-21 07:06:50|42378.7|42358.7|42364.7|42344.7|42378.7|42358.7|42364.7|42344.7|0
1626851220000|2021-07-21 07:07:00|||||||||1
1626851230000|2021-07-21 07:07:10|42367.2|42347.2|42384.7|42364.7|42384.7|42364.7|42367.2|42347.2|10
1626851240000|2021-07-21 07:07:20|||||||||5
1626851250000|2021-07-21 07:07:30|42387.2|42367.2|42394.7|42374.7|42394.7|42374.7|42384.7|42364.7|9
1626851260000|2021-07-21 07:07:40|42396.2|42376.2|42398.7|42378.7|42398.7|42378.7|42396.2|42376.2|0
1626851270000|2021-07-21 07:07:50|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42394.7|42374.7|0
1626851300000|2021-07-21 07:08:20|42394.7|42374.7|42399.7|42379.7|42399.7|42379.7|42394.7|42374.7|3
1626851310000|2021-07-21 07:08:30|42404.7|42384.7|42397.2|42377.2|42404.7|42384.7|42397.2|42377.2|6
1626851320000|2021-07-21 07:08:40|42395.6|42375.6|42402.2|42382.2|42402.2|42382.2|42394.7|42374.7|2
1626851330000|2021-07-21 07:08:50|42404.7|42384.7|42409.7|42389.7|42409.7|42389.7|42404.7|42384.7|0
1626851340000|2021-07-21 07:09:00|42410.6|42390.6|42398.1|42378.1|42414.7|42394.7|42398.1|42378.1|3
1626851350000|2021-07-21 07:09:10|42399.7|42379.7|42394.7|42374.7|42399.7|42379.7|42394.7|42374.7|3
1626851360000|2021-07-21 07:09:20|42392.2|42372.2|42389.7|42369.7|42394.7|42374.7|42389.7|42369.7|2
1626851370000|2021-07-21 07:09:30|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1626851380000|2021-07-21 07:09:40|42388.1|42368.1|42399.7|42379.7|42399.7|42379.7|42388.1|42368.1|3
1626851390000|2021-07-21 07:09:50|42404.7|42384.7|42400.6|42380.6|42407.2|42387.2|42400.6|42380.6|2
1626851400000|2021-07-21 07:10:00|42399.7|42379.7|42379.7|42359.7|42399.7|42379.7|42377.2|42357.2|3
1626851410000|2021-07-21 07:10:10|42376.2|42356.2|42374.7|42354.7|42377.2|42357.2|42374.7|42354.7|5
1626851420000|2021-07-21 07:10:20|42373.7|42353.7|42369.7|42349.7|42374.7|42354.7|42369.7|42349.7|5
1626851430000|2021-07-21 07:10:30|42367.2|42347.2|42364.7|42344.7|42367.2|42347.2|42364.7|42344.7|3
1626851440000|2021-07-21 07:10:40|42363.1|42343.1|42354.7|42334.7|42363.1|42343.1|42354.7|42334.7|1
1626851450000|2021-07-21 07:10:50|42353.7|42333.7|42338.1|42318.1|42353.7|42333.7|42338.1|42318.1|9
1626851460000|2021-07-21 07:11:00|42341.2|42321.2|42329.7|42309.7|42342.2|42322.2|42329.7|42309.7|13
1626851470000|2021-07-21 07:11:10|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|9
1626851480000|2021-07-21 07:11:20|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42323.1|42303.1|1
1626851490000|2021-07-21 07:11:30|42323.1|42303.1|42314.7|42294.7|42323.1|42303.1|42314.7|42294.7|4
1626851500000|2021-07-21 07:11:40|42312.2|42292.2|42307.2|42287.2|42312.2|42292.2|42307.2|42287.2|6
1626851510000|2021-07-21 07:11:50|42309.7|42289.7|42309.7|42289.7|42312.2|42292.2|42306.2|42286.2|28
1626851520000|2021-07-21 07:12:00|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42312.2|42292.2|2
1626851530000|2021-07-21 07:12:10|42319.7|42299.7|42309.7|42289.7|42319.7|42299.7|42309.7|42289.7|14
1626851540000|2021-07-21 07:12:20|42312.2|42292.2|42319.7|42299.7|42319.7|42299.7|42309.7|42289.7|9
1626851550000|2021-07-21 07:12:30|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42322.2|42302.2|6
1626851560000|2021-07-21 07:12:40|42327.2|42307.2|42324.7|42304.7|42329.7|42309.7|42324.7|42304.7|2
1626851570000|2021-07-21 07:12:50|42327.2|42307.2|42329.7|42309.7|42329.7|42309.7|42327.2|42307.2|1
1626851580000|2021-07-21 07:13:00|42326.5|42306.5|42316.2|42296.2|42326.5|42306.5|42314.7|42294.7|4
1626851590000|2021-07-21 07:13:10|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|1
1626851600000|2021-07-21 07:13:20|42319.7|42299.7|42318.7|42298.7|42319.7|42299.7|42317.2|42297.2|1
1626851610000|2021-07-21 07:13:30|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|1
1626851620000|2021-07-21 07:13:40|42314.7|42294.7|42297.2|42277.2|42314.7|42294.7|42297.2|42277.2|9
1626851630000|2021-07-21 07:13:50|42295.6|42275.6|42294.7|42274.7|42295.6|42275.6|42292.2|42272.2|27
1626851640000|2021-07-21 07:14:00|42296.2|42276.2|42304.7|42284.7|42304.7|42284.7|42294.7|42274.7|8
1626851650000|2021-07-21 07:14:10|42307.2|42287.2|42319.7|42299.7|42324.7|42304.7|42307.2|42287.2|7
1626851660000|2021-07-21 07:14:20|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42323.7|42303.7|0
1626851670000|2021-07-21 07:14:30|42329.7|42309.7|42327.2|42307.2|42334.7|42314.7|42327.2|42307.2|6
1626851680000|2021-07-21 07:14:40|42328.1|42308.1|42329.7|42309.7|42329.7|42309.7|42328.1|42308.1|2
1626851690000|2021-07-21 07:14:50|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1626851700000|2021-07-21 07:15:00|42330.6|42310.6|42317.2|42297.2|42330.6|42310.6|42314|42294|8
1626851710000|2021-07-21 07:15:10|42316.2|42296.2|42324.7|42304.7|42324.7|42304.7|42314.7|42294.7|5
1626851720000|2021-07-21 07:15:20|42323.1|42303.1|42322.2|42302.2|42323.1|42303.1|42322.2|42302.2|2
1626851730000|2021-07-21 07:15:30|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|3
1626851740000|2021-07-21 07:15:40|42314.7|42294.7|42304.7|42284.7|42314.7|42294.7|42302.2|42282.2|3
1626851750000|2021-07-21 07:15:50|42302.2|42282.2|42309.7|42289.7|42309.7|42289.7|42302.2|42282.2|0
1626851760000|2021-07-21 07:16:00|42314.7|42294.7|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|2
1626851770000|2021-07-21 07:16:10|42316.2|42296.2|42318.7|42298.7|42318.7|42298.7|42314.7|42294.7|2
1626851780000|2021-07-21 07:16:20|42319.7|42299.7|42314.7|42294.7|42319.7|42299.7|42314.7|42294.7|2
1626851790000|2021-07-21 07:16:30|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42306.5|42286.5|3
1626851800000|2021-07-21 07:16:40|42312.2|42292.2|42309.7|42289.7|42312.2|42292.2|42309.7|42289.7|2
1626851810000|2021-07-21 07:16:50|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|0
1626851820000|2021-07-21 07:17:00|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|8
1626851830000|2021-07-21 07:17:10|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|5
1626851840000|2021-07-21 07:17:20|42302.2|42282.2|42288.1|42268.1|42302.2|42282.2|42288.1|42268.1|3
1626851850000|2021-07-21 07:17:30|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42288.1|42268.1|0
1626851860000|2021-07-21 07:17:40|42288.1|42268.1|42286.5|42266.5|42289.7|42269.7|42286.5|42266.5|2
1626851870000|2021-07-21 07:17:50|42285|42265|42292.2|42272.2|42292.2|42272.2|42283.7|42263.7|24
1626851880000|2021-07-21 07:18:00|42292.1|42272.1|42299.6|42279.6|42299.6|42279.6|42292.1|42272.1|5
1626851890000|2021-07-21 07:18:10|42301.2|42281.2|42304.6|42284.6|42309.6|42289.6|42301.2|42281.2|8
1626851900000|2021-07-21 07:18:20|42305.6|42285.6|42307.1|42287.1|42307.1|42287.1|42304.6|42284.6|3
1626851910000|2021-07-21 07:18:30|42308.1|42288.1|42309.6|42289.6|42309.6|42289.6|42308.1|42288.1|3
1626851920000|2021-07-21 07:18:40|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|0
1626851930000|2021-07-21 07:18:50|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|6
1626851940000|2021-07-21 07:19:00|42312.1|42292.1|42312.1|42292.1|42314.6|42294.6|42312.1|42292.1|2
1626851950000|2021-07-21 07:19:10|42313.7|42293.7|42328.7|42308.7|42328.7|42308.7|42309.6|42289.6|5
1626851960000|2021-07-21 07:19:20|42324.6|42304.6|42339.6|42319.6|42339.6|42319.6|42324.6|42304.6|5
1626851970000|2021-07-21 07:19:30|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42342.1|42322.1|10
1626851980000|2021-07-21 07:19:40|42343.1|42323.1|42344.6|42324.6|42344.6|42324.6|42342.1|42322.1|6
1626851990000|2021-07-21 07:19:50|42346.2|42326.2|42347.1|42327.1|42347.1|42327.1|42346.2|42326.2|2
1626852000000|2021-07-21 07:20:00|42344.6|42324.6|42349.6|42329.6|42349.6|42329.6|42344.6|42324.6|5
1626852020000|2021-07-21 07:20:20|42347.1|42327.1|42345.6|42325.6|42347.1|42327.1|42345.6|42325.6|2
1626852030000|2021-07-21 07:20:30|42343.1|42323.1|42344.6|42324.6|42347.1|42327.1|42342.1|42322.1|11
1626852040000|2021-07-21 07:20:40|||||||||5
1626852050000|2021-07-21 07:20:50|42345.6|42325.6|42354.6|42334.6|42354.6|42334.6|42345.6|42325.6|3
1626852060000|2021-07-21 07:21:00|42353.1|42333.1|42342.1|42322.1|42353.1|42333.1|42342.1|42322.1|5
1626852070000|2021-07-21 07:21:10|42344.6|42324.6|42342.1|42322.1|42344.6|42324.6|42342.1|42322.1|2
1626852080000|2021-07-21 07:21:20|42344.6|42324.6|42342.1|42322.1|42344.6|42324.6|42342.1|42322.1|1
1626852090000|2021-07-21 07:21:30|42344.6|42324.6|42349.6|42329.6|42349.6|42329.6|42344.6|42324.6|0
1626852100000|2021-07-21 07:21:40|||||||||2
1626852110000|2021-07-21 07:21:50|42352.8|42332.8|42349.6|42329.6|42354.6|42334.6|42349.6|42329.6|4
1626852120000|2021-07-21 07:22:00|42348.7|42328.7|42345.6|42325.6|42348.7|42328.7|42341.5|42321.5|2
1626852130000|2021-07-21 07:22:10|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|0
1626852140000|2021-07-21 07:22:20|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|1
1626852150000|2021-07-21 07:22:30|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|1
1626852160000|2021-07-21 07:22:40|42356.2|42336.2|42359.6|42339.6|42359.6|42339.6|42356.2|42336.2|1
1626852170000|2021-07-21 07:22:50|42354.6|42334.6|42359.6|42339.6|42359.6|42339.6|42354.6|42334.6|1
1626852180000|2021-07-21 07:23:00|42360.6|42340.6|42369.6|42349.6|42369.6|42349.6|42360.6|42340.6|10
1626852190000|2021-07-21 07:23:10|42372.1|42352.1|42354.6|42334.6|42372.1|42352.1|42354.6|42334.6|5
1626852200000|2021-07-21 07:23:20|42356.2|42336.2|42359.6|42339.6|42359.6|42339.6|42356.2|42336.2|5
1626852210000|2021-07-21 07:23:30|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|5
1626852220000|2021-07-21 07:23:40|42351.5|42331.5|42349.6|42329.6|42351.5|42331.5|42349.6|42329.6|0
1626852230000|2021-07-21 07:23:50|||||||||2
1626852240000|2021-07-21 07:24:00|42350.6|42330.6|42352.1|42332.1|42354.6|42334.6|42350.6|42330.6|4
1626852250000|2021-07-21 07:24:10|42354.6|42334.6|42349.6|42329.6|42354.6|42334.6|42349.6|42329.6|0
1626852260000|2021-07-21 07:24:20|42352.1|42332.1|42354.6|42334.6|42354.6|42334.6|42349.6|42329.6|2
1626852270000|2021-07-21 07:24:30|42352.1|42332.1|42349.6|42329.6|42352.1|42332.1|42349.6|42329.6|0
1626852290000|2021-07-21 07:24:50|||||||||1
1626852300000|2021-07-21 07:25:00|42347.1|42327.1|42342.1|42322.1|42347.1|42327.1|42342.1|42322.1|4
1626852310000|2021-07-21 07:25:10|42344.6|42324.6|42349.6|42329.6|42349.6|42329.6|42344.6|42324.6|2
1626852320000|2021-07-21 07:25:20|42353.7|42333.7|42357.1|42337.1|42357.1|42337.1|42352.1|42332.1|5
1626852330000|2021-07-21 07:25:30|42359.6|42339.6|42367.1|42347.1|42369.6|42349.6|42359.6|42339.6|8
1626852340000|2021-07-21 07:25:40|42369.6|42349.6|42369.6|42349.6|42372.8|42352.8|42364.6|42344.6|3
1626852350000|2021-07-21 07:25:50|||||||||1
1626852360000|2021-07-21 07:26:00|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|2
1626852370000|2021-07-21 07:26:10|42364.6|42344.6|42362.1|42342.1|42364.6|42344.6|42362.1|42342.1|3
1626852380000|2021-07-21 07:26:20|42364.6|42344.6|42374.6|42354.6|42374.6|42354.6|42364.6|42344.6|9
1626852390000|2021-07-21 07:26:30|42377.8|42357.8|42379.6|42359.6|42379.6|42359.6|42374.6|42354.6|9
1626852400000|2021-07-21 07:26:40|42382.1|42362.1|42379.6|42359.6|42382.1|42362.1|42379.6|42359.6|3
1626852410000|2021-07-21 07:26:50|42381.2|42361.2|42384.6|42364.6|42384.6|42364.6|42381.2|42361.2|3
1626852420000|2021-07-21 07:27:00|42390.6|42370.6|42389.6|42369.6|42390.6|42370.6|42384.6|42364.6|8
1626852430000|2021-07-21 07:27:10|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|3
1626852440000|2021-07-21 07:27:20|42389.6|42369.6|42397.1|42377.1|42397.1|42377.1|42389.6|42369.6|6
1626852450000|2021-07-21 07:27:30|42394.6|42374.6|42392.1|42372.1|42394.6|42374.6|42392.1|42372.1|0
1626852460000|2021-07-21 07:27:40|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|1
1626852470000|2021-07-21 07:27:50|42389.6|42369.6|42394.6|42374.6|42397.1|42377.1|42389.6|42369.6|5
1626852480000|2021-07-21 07:28:00|42396.2|42376.2|42394.6|42374.6|42398.7|42378.7|42394.6|42374.6|2
1626852490000|2021-07-21 07:28:10|42393.1|42373.1|42392.1|42372.1|42393.1|42373.1|42392.1|42372.1|0
1626852500000|2021-07-21 07:28:20|42389.6|42369.6|42384.6|42364.6|42389.6|42369.6|42384.6|42364.6|4
1626852510000|2021-07-21 07:28:30|42387.1|42367.1|42387.1|42367.1|42389.6|42369.6|42387.1|42367.1|3
1626852520000|2021-07-21 07:28:40|42388.1|42368.1|42387.1|42367.1|42392.1|42372.1|42387.1|42367.1|2
1626852530000|2021-07-21 07:28:50|42384.6|42364.6|42389.6|42369.6|42389.6|42369.6|42384.6|42364.6|3
1626852540000|2021-07-21 07:29:00|42387.1|42367.1|42387.1|42367.1|42387.1|42367.1|42387.1|42367.1|4
1626852550000|2021-07-21 07:29:10|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1626852560000|2021-07-21 07:29:20|42382.8|42362.8|42377.1|42357.1|42382.8|42362.8|42373.1|42353.1|2
1626852570000|2021-07-21 07:29:30|42379.6|42359.6|42382.1|42362.1|42382.1|42362.1|42379.6|42359.6|6
1626852580000|2021-07-21 07:29:40|42383.1|42363.1|42384.6|42364.6|42387.1|42367.1|42383.1|42363.1|2
1626852590000|2021-07-21 07:29:50|42387.1|42367.1|42384.6|42364.6|42387.1|42367.1|42382.1|42362.1|2
1626852600000|2021-07-21 07:30:00|42382.1|42362.1|42377.1|42357.1|42387.1|42367.1|42377.1|42357.1|16
1626852610000|2021-07-21 07:30:10|42379.6|42359.6|42387.1|42367.1|42387.1|42367.1|42377.1|42357.1|1
1626852620000|2021-07-21 07:30:20|42390.6|42370.6|42407.1|42387.1|42407.1|42387.1|42390.6|42370.6|11
1626852630000|2021-07-21 07:30:30|42408.7|42388.7|42407.1|42387.1|42408.7|42388.7|42407.1|42387.1|4
1626852640000|2021-07-21 07:30:40|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|4
1626852650000|2021-07-21 07:30:50|42413.1|42393.1|42414|42394|42414|42394|42410.6|42390.6|2
1626852660000|2021-07-21 07:31:00|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|0
1626852670000|2021-07-21 07:31:10|42411.5|42391.5|42410.6|42390.6|42411.5|42391.5|42410.6|42390.6|6
1626852680000|2021-07-21 07:31:20|42412.1|42392.1|42430.6|42410.6|42430.6|42410.6|42412.1|42392.1|20
1626852690000|2021-07-21 07:31:30|42427.1|42407.1|42429.6|42409.6|42432.1|42412.1|42427.1|42407.1|14
1626852700000|2021-07-21 07:31:40|42427.1|42407.1|42429.6|42409.6|42429.6|42409.6|42424.6|42404.6|15
1626852710000|2021-07-21 07:31:50|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42429.6|42409.6|7
1626852720000|2021-07-21 07:32:00|42428.7|42408.7|42429.6|42409.6|42429.6|42409.6|42424.6|42404.6|12
1626852730000|2021-07-21 07:32:10|42427.1|42407.1|42424.6|42404.6|42429.6|42409.6|42422.1|42402.1|11
1626852740000|2021-07-21 07:32:20|42423.1|42403.1|42419.6|42399.6|42423.1|42403.1|42417.1|42397.1|11
1626852750000|2021-07-21 07:32:30|||||||||4
1626852760000|2021-07-21 07:32:40|42418.1|42398.1|42426.2|42406.2|42426.2|42406.2|42415.6|42395.6|14
1626852770000|2021-07-21 07:32:50|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|3
1626852780000|2021-07-21 07:33:00|42424.6|42404.6|42422.1|42402.1|42424.6|42404.6|42422.1|42402.1|15
1626852790000|2021-07-21 07:33:10|42424.6|42404.6|42427.1|42407.1|42427.1|42407.1|42422.1|42402.1|7
1626852800000|2021-07-21 07:33:20|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|42425.6|42405.6|6
1626852810000|2021-07-21 07:33:30|42427.1|42407.1|42424.6|42404.6|42427.1|42407.1|42420.6|42400.6|2
1626852820000|2021-07-21 07:33:40|42425.6|42405.6|42430.6|42410.6|42430.6|42410.6|42425.6|42405.6|5
1626852830000|2021-07-21 07:33:50|42429.6|42409.6|42437.1|42417.1|42437.1|42417.1|42429.6|42409.6|7
1626852840000|2021-07-21 07:34:00|42438.1|42418.1|42444|42424|42444|42424|42438.1|42418.1|11
1626852850000|2021-07-21 07:34:10|42442.1|42422.1|42445.6|42425.6|42448.1|42428.1|42442.1|42422.1|3
1626852860000|2021-07-21 07:34:20|42444.6|42424.6|42444.6|42424.6|42447.1|42427.1|42444.6|42424.6|6
1626852870000|2021-07-21 07:34:30|||||||||2
1626852880000|2021-07-21 07:34:40|42446.2|42426.2|42442.1|42422.1|42447.1|42427.1|42442.1|42422.1|5
1626852890000|2021-07-21 07:34:50|42439.6|42419.6|42434.6|42414.6|42439.6|42419.6|42433.1|42413.1|2
1626852900000|2021-07-21 07:35:00|42436.2|42416.2|42439.6|42419.6|42439.6|42419.6|42435.6|42415.6|1
1626852910000|2021-07-21 07:35:10|||||||||3
1626852920000|2021-07-21 07:35:20|42441.2|42421.2|42458.7|42438.7|42458.7|42438.7|42441.2|42421.2|17
1626852930000|2021-07-21 07:35:30|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42454.6|42434.6|6
1626852940000|2021-07-21 07:35:40|42454.6|42434.6|42457.1|42437.1|42457.1|42437.1|42454.6|42434.6|6
1626852950000|2021-07-21 07:35:50|42455.6|42435.6|42454.6|42434.6|42457.1|42437.1|42452.1|42432.1|6
1626852960000|2021-07-21 07:36:00|42456.2|42436.2|42454.6|42434.6|42457.1|42437.1|42452.1|42432.1|2
1626852980000|2021-07-21 07:36:20|42457.1|42437.1|42454.6|42434.6|42457.1|42437.1|42454.6|42434.6|7
1626852990000|2021-07-21 07:36:30|42452.1|42432.1|42452.1|42432.1|42454.6|42434.6|42449.6|42429.6|3
1626853000000|2021-07-21 07:36:40|42449.6|42429.6|42454.6|42434.6|42454.6|42434.6|42449.6|42429.6|1
1626853010000|2021-07-21 07:36:50|||||||||1
1626853020000|2021-07-21 07:37:00|42452.1|42432.1|42452.1|42432.1|42454.6|42434.6|42449.6|42429.6|1
1626853030000|2021-07-21 07:37:10|42449.6|42429.6|42454.6|42434.6|42454.6|42434.6|42447.1|42427.1|12
1626853040000|2021-07-21 07:37:20|42452.1|42432.1|42457.1|42437.1|42457.1|42437.1|42452.1|42432.1|4
1626853050000|2021-07-21 07:37:30|42459.6|42439.6|42459.6|42439.6|42460.6|42440.6|42457.1|42437.1|5
1626853060000|2021-07-21 07:37:40|42458.1|42438.1|42457.1|42437.1|42458.1|42438.1|42457.1|42437.1|3
1626853070000|2021-07-21 07:37:50|42454.6|42434.6|42456.2|42436.2|42457.1|42437.1|42454.6|42434.6|3
1626853080000|2021-07-21 07:38:00|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42454.6|42434.6|3
1626853090000|2021-07-21 07:38:10|42458.7|42438.7|42457.1|42437.1|42459.6|42439.6|42457.1|42437.1|5
1626853100000|2021-07-21 07:38:20|42459.6|42439.6|42454.6|42434.6|42459.6|42439.6|42454.6|42434.6|2
1626853110000|2021-07-21 07:38:30|42456.2|42436.2|42457.1|42437.1|42457.1|42437.1|42456.2|42436.2|2
1626853120000|2021-07-21 07:38:40|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|4
1626853130000|2021-07-21 07:38:50|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|3
1626853140000|2021-07-21 07:39:00|42463.1|42443.1|42467.1|42447.1|42469.6|42449.6|42463.1|42443.1|8
1626853150000|2021-07-21 07:39:10|42469.6|42449.6|42477.1|42457.1|42477.1|42457.1|42469.6|42449.6|11
1626853160000|2021-07-21 07:39:20|42482.1|42462.1|42492.1|42472.1|42494.6|42474.6|42482.1|42462.1|14
1626853180000|2021-07-21 07:39:40|42489.6|42469.6|42502.8|42482.8|42502.8|42482.8|42489.6|42469.6|22
1626853190000|2021-07-21 07:39:50|42504.6|42484.6|42502.1|42482.1|42504.6|42484.6|42502.1|42482.1|8
1626853200000|2021-07-21 07:40:00|42501.2|42481.2|42484.6|42464.6|42501.2|42481.2|42482.1|42462.1|25
1626853210000|2021-07-21 07:40:10|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|1
1626853220000|2021-07-21 07:40:20|42488.1|42468.1|42489.6|42469.6|42489.6|42469.6|42487.1|42467.1|3
1626853230000|2021-07-21 07:40:30|42494.6|42474.6|42499.6|42479.6|42499.6|42479.6|42494.6|42474.6|5
1626853240000|2021-07-21 07:40:40|42501.2|42481.2|42504.6|42484.6|42504.6|42484.6|42501.2|42481.2|3
1626853250000|2021-07-21 07:40:50|42507.1|42487.1|42528.1|42508.1|42528.1|42508.1|42507.1|42487.1|14
1626853260000|2021-07-21 07:41:00|42529.6|42509.6|42529.6|42509.6|42533.7|42513.7|42529.6|42509.6|17
1626853270000|2021-07-21 07:41:10|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|1
1626853280000|2021-07-21 07:41:20|42537.1|42517.1|42534.6|42514.6|42539.6|42519.6|42534.6|42514.6|6
1626853290000|2021-07-21 07:41:30|42537.1|42517.1|42547.1|42527.1|42547.1|42527.1|42537.1|42517.1|7
1626853310000|2021-07-21 07:41:50|42548.1|42528.1|42544.6|42524.6|42549.6|42529.6|42544.6|42524.6|4
1626853320000|2021-07-21 07:42:00|42542.1|42522.1|42549.6|42529.6|42549.6|42529.6|42542.1|42522.1|20
1626853330000|2021-07-21 07:42:10|42551.2|42531.2|42553.7|42533.7|42555.3|42535.3|42551.2|42531.2|7
1626853340000|2021-07-21 07:42:20|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42551.2|42531.2|6
1626853350000|2021-07-21 07:42:30|42549.6|42529.6|42549.6|42529.6|42552.1|42532.1|42549.6|42529.6|6
1626853360000|2021-07-21 07:42:40|42548.7|42528.7|42547.1|42527.1|42549.6|42529.6|42547.1|42527.1|5
1626853370000|2021-07-21 07:42:50|42549.6|42529.6|42553.7|42533.7|42553.7|42533.7|42547.1|42527.1|4
1626853380000|2021-07-21 07:43:00|42555.3|42535.3|42574.6|42554.6|42578.7|42558.7|42555.3|42535.3|35
1626853390000|2021-07-21 07:43:10|42577.1|42557.1|42574.6|42554.6|42577.1|42557.1|42574.6|42554.6|3
1626853400000|2021-07-21 07:43:20|42572.1|42552.1|42557.1|42537.1|42572.1|42552.1|42557.1|42537.1|9
1626853410000|2021-07-21 07:43:30|42558.7|42538.7|42559.6|42539.6|42559.6|42539.6|42558.1|42538.1|5
1626853420000|2021-07-21 07:43:40|42555.6|42535.6|42557.1|42537.1|42557.1|42537.1|42555.6|42535.6|2
1626853430000|2021-07-21 07:43:50|42554.6|42534.6|42549.6|42529.6|42554.6|42534.6|42549.6|42529.6|3
1626853440000|2021-07-21 07:44:00|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|5
1626853450000|2021-07-21 07:44:10|42554.6|42534.6|42557.1|42537.1|42558.7|42538.7|42554.6|42534.6|3
1626853460000|2021-07-21 07:44:20|42555.6|42535.6|42549.6|42529.6|42557.1|42537.1|42548.7|42528.7|19
1626853470000|2021-07-21 07:44:30|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|42552.1|42532.1|1
1626853480000|2021-07-21 07:44:40|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|5
1626853490000|2021-07-21 07:44:50|42556.5|42536.5|42557.1|42537.1|42559.6|42539.6|42556.5|42536.5|16
1626853500000|2021-07-21 07:45:00|42554.6|42534.6|42554.6|42534.6|42559.6|42539.6|42551.2|42531.2|13
1626853510000|2021-07-21 07:45:10|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|3
1626853520000|2021-07-21 07:45:20|42556.2|42536.2|42549.6|42529.6|42556.2|42536.2|42549.6|42529.6|5
1626853530000|2021-07-21 07:45:30|42547.1|42527.1|42537.1|42517.1|42547.1|42527.1|42535.6|42515.6|4
1626853540000|2021-07-21 07:45:40|42535.6|42515.6|42534.6|42514.6|42537.1|42517.1|42534.6|42514.6|7
1626853550000|2021-07-21 07:45:50|42533.1|42513.1|42535.6|42515.6|42535.6|42515.6|42533.1|42513.1|1
1626853560000|2021-07-21 07:46:00|42534.6|42514.6|42527.1|42507.1|42534.6|42514.6|42527.1|42507.1|5
1626853570000|2021-07-21 07:46:10|42526.2|42506.2|42527.1|42507.1|42530.6|42510.6|42525.6|42505.6|7
1626853580000|2021-07-21 07:46:20|42530.6|42510.6|42532.1|42512.1|42532.1|42512.1|42530.6|42510.6|9
1626853590000|2021-07-21 07:46:30|||||||||5
1626853600000|2021-07-21 07:46:40|42540.6|42520.6|42549.6|42529.6|42549.6|42529.6|42540.6|42520.6|22
1626853610000|2021-07-21 07:46:50|||||||||4
1626853620000|2021-07-21 07:47:00|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|0
1626853630000|2021-07-21 07:47:10|42547.1|42527.1|42542.1|42522.1|42547.1|42527.1|42542.1|42522.1|5
1626853640000|2021-07-21 07:47:20|42540.6|42520.6|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|5
1626853650000|2021-07-21 07:47:30|42541.2|42521.2|42538.7|42518.7|42542.1|42522.1|42537.1|42517.1|0
1626853660000|2021-07-21 07:47:40|42539.6|42519.6|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|5
1626853670000|2021-07-21 07:47:50|42538.7|42518.7|42552.1|42532.1|42552.1|42532.1|42538.7|42518.7|4
1626853680000|2021-07-21 07:48:00|42553.1|42533.1|42554.6|42534.6|42557.1|42537.1|42553.1|42533.1|3
1626853690000|2021-07-21 07:48:10|42555.6|42535.6|42578.1|42558.1|42579.6|42559.6|42555.6|42535.6|27
1626853700000|2021-07-21 07:48:20|42577.1|42557.1|42582.1|42562.1|42582.1|42562.1|42577.1|42557.1|3
1626853710000|2021-07-21 07:48:30|42584.6|42564.6|42590.6|42570.6|42594.6|42574.6|42584.6|42564.6|24
1626853720000|2021-07-21 07:48:40|42592.1|42572.1|42587.1|42567.1|42592.1|42572.1|42587.1|42567.1|2
1626853730000|2021-07-21 07:48:50|42589.6|42569.6|42587.1|42567.1|42592.1|42572.1|42587.1|42567.1|4
1626853740000|2021-07-21 07:49:00|42589.6|42569.6|42587.1|42567.1|42592.1|42572.1|42587.1|42567.1|11
1626853750000|2021-07-21 07:49:10|42584.6|42564.6|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|3
1626853760000|2021-07-21 07:49:20|42579.6|42559.6|42580.6|42560.6|42582.1|42562.1|42579.6|42559.6|2
1626853770000|2021-07-21 07:49:30|42577.1|42557.1|42574.6|42554.6|42578.7|42558.7|42574.6|42554.6|1
1626853780000|2021-07-21 07:49:40|42577.1|42557.1|42577.1|42557.1|42579.6|42559.6|42577.1|42557.1|8
1626853790000|2021-07-21 07:49:50|42578.7|42558.7|42579.6|42559.6|42580.6|42560.6|42577.1|42557.1|1
1626853800000|2021-07-21 07:50:00|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42577.1|42557.1|9
1626853810000|2021-07-21 07:50:10|42580.6|42560.6|42584.6|42564.6|42584.6|42564.6|42580.6|42560.6|3
1626853820000|2021-07-21 07:50:20|42586.2|42566.2|42583.7|42563.7|42586.2|42566.2|42583.7|42563.7|1
1626853830000|2021-07-21 07:50:30|42584.6|42564.6|42584.6|42564.6|42587.1|42567.1|42582.1|42562.1|9
1626853840000|2021-07-21 07:50:40|42580.6|42560.6|42580.6|42560.6|42582.1|42562.1|42580.6|42560.6|1
1626853850000|2021-07-21 07:50:50|42582.1|42562.1|42619.6|42599.6|42621.2|42601.2|42582.1|42562.1|13
1626853860000|2021-07-21 07:51:00|42621.2|42601.2|42619.6|42599.6|42629.6|42609.6|42619.6|42599.6|16
1626853870000|2021-07-21 07:51:10|42614.6|42594.6|42594.6|42574.6|42614.6|42594.6|42594.6|42574.6|24
1626853880000|2021-07-21 07:51:20|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42594.6|42574.6|6
1626853890000|2021-07-21 07:51:30|42598.7|42578.7|42597.1|42577.1|42598.7|42578.7|42597.1|42577.1|1
1626853900000|2021-07-21 07:51:40|42594.6|42574.6|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|1
1626853910000|2021-07-21 07:51:50|||||||||1
1626853920000|2021-07-21 07:52:00|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|3
1626853930000|2021-07-21 07:52:10|42599.6|42579.6|42592.1|42572.1|42599.6|42579.6|42590.6|42570.6|8
1626853940000|2021-07-21 07:52:20|42594.6|42574.6|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|2
1626853950000|2021-07-21 07:52:30|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|2
1626853960000|2021-07-21 07:52:40|42603.7|42583.7|42606.5|42586.5|42609.6|42589.6|42603.7|42583.7|1
1626853970000|2021-07-21 07:52:50|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|1
1626853980000|2021-07-21 07:53:00|42603.1|42583.1|42603.7|42583.7|42603.7|42583.7|42603.1|42583.1|1
1626853990000|2021-07-21 07:53:10|42606.2|42586.2|42613.7|42593.7|42613.7|42593.7|42606.2|42586.2|9
1626854000000|2021-07-21 07:53:20|42615.3|42595.3|42619.6|42599.6|42619.6|42599.6|42615.3|42595.3|2
1626854020000|2021-07-21 07:53:40|42622.1|42602.1|42622.1|42602.1|42624.6|42604.6|42622.1|42602.1|6
1626854030000|2021-07-21 07:53:50|42619|42599|42618.1|42598.1|42619|42599|42618.1|42598.1|7
1626854040000|2021-07-21 07:54:00|42619.6|42599.6|42618.1|42598.1|42619.6|42599.6|42618.1|42598.1|8
1626854050000|2021-07-21 07:54:10|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|4
1626854060000|2021-07-21 07:54:20|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|6
1626854070000|2021-07-21 07:54:30|42618.1|42598.1|42619.6|42599.6|42619.6|42599.6|42614.6|42594.6|3
1626854080000|2021-07-21 07:54:40|42618.1|42598.1|42614.6|42594.6|42618.1|42598.1|42614.6|42594.6|0
1626854090000|2021-07-21 07:54:50|||||||||6
1626854100000|2021-07-21 07:55:00|42616.2|42596.2|42619.6|42599.6|42622.1|42602.1|42616.2|42596.2|9
1626854110000|2021-07-21 07:55:10|42618.1|42598.1|42617.1|42597.1|42620.6|42600.6|42617.1|42597.1|3
1626854120000|2021-07-21 07:55:20|42618.7|42598.7|42619.6|42599.6|42619.6|42599.6|42617.1|42597.1|2
1626854130000|2021-07-21 07:55:30|42617.1|42597.1|42619.6|42599.6|42622.1|42602.1|42617.1|42597.1|4
1626854150000|2021-07-21 07:55:50|42621.2|42601.2|42624.6|42604.6|42624.6|42604.6|42621.2|42601.2|3
1626854160000|2021-07-21 07:56:00|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|1
1626854170000|2021-07-21 07:56:10|42627.1|42607.1|42609.6|42589.6|42627.1|42607.1|42609.6|42589.6|11
1626854180000|2021-07-21 07:56:20|42607.1|42587.1|42614.6|42594.6|42614.6|42594.6|42607.1|42587.1|12
1626854190000|2021-07-21 07:56:30|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|42616.2|42596.2|5
1626854200000|2021-07-21 07:56:40|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|1
1626854230000|2021-07-21 07:57:10|||||||||11
1626854240000|2021-07-21 07:57:20|42613.1|42593.1|42612.1|42592.1|42613.1|42593.1|42612.1|42592.1|5
1626854250000|2021-07-21 07:57:30|42610.6|42590.6|42607.1|42587.1|42610.6|42590.6|42607.1|42587.1|0
1626854260000|2021-07-21 07:57:40|42605.6|42585.6|42602.1|42582.1|42605.6|42585.6|42602.1|42582.1|2
1626854270000|2021-07-21 07:57:50|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|2
1626854280000|2021-07-21 07:58:00|42598.1|42578.1|42597.1|42577.1|42598.1|42578.1|42597.1|42577.1|4
1626854290000|2021-07-21 07:58:10|42600.3|42580.3|42609.6|42589.6|42609.6|42589.6|42600.3|42580.3|6
1626854300000|2021-07-21 07:58:20|42610.6|42590.6|42609.6|42589.6|42612.1|42592.1|42609.6|42589.6|5
1626854310000|2021-07-21 07:58:30|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|3
1626854320000|2021-07-21 07:58:40|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1626854330000|2021-07-21 07:58:50|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|2
1626854340000|2021-07-21 07:59:00|42608.7|42588.7|42612.1|42592.1|42612.1|42592.1|42608.7|42588.7|5
1626854350000|2021-07-21 07:59:10|42613.7|42593.7|42617.1|42597.1|42617.1|42597.1|42613.7|42593.7|1
1626854360000|2021-07-21 07:59:20|42616.2|42596.2|42612.1|42592.1|42616.2|42596.2|42611.2|42591.2|4
1626854370000|2021-07-21 07:59:30|42609.6|42589.6|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|0
1626854380000|2021-07-21 07:59:40|42609.6|42589.6|42607.1|42587.1|42614.6|42594.6|42607.1|42587.1|0
1626854390000|2021-07-21 07:59:50|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|2
1626854400000|2021-07-21 08:00:00|42607.1|42587.1|42604|42584|42609.6|42589.6|42604|42584|14
1626854410000|2021-07-21 08:00:10|42603.1|42583.1|42597.1|42577.1|42603.1|42583.1|42597.1|42577.1|1
1626854420000|2021-07-21 08:00:20|42595.6|42575.6|42592.1|42572.1|42595.6|42575.6|42589.6|42569.6|4
1626854430000|2021-07-21 08:00:30|||||||||1
1626854440000|2021-07-21 08:00:40|42593.7|42573.7|42594.6|42574.6|42594.6|42574.6|42592.1|42572.1|5
1626854460000|2021-07-21 08:01:00|42596.2|42576.2|42597.1|42577.1|42597.1|42577.1|42592.1|42572.1|3
1626854470000|2021-07-21 08:01:10|42602.1|42582.1|42604.6|42584.6|42604.6|42584.6|42602.1|42582.1|24
1626854480000|2021-07-21 08:01:20|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|1
1626854490000|2021-07-21 08:01:30|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|2
1626854500000|2021-07-21 08:01:40|42607.1|42587.1|42607.1|42587.1|42611.2|42591.2|42607.1|42587.1|3
1626854510000|2021-07-21 08:01:50|||||||||1
1626854520000|2021-07-21 08:02:00|42605.6|42585.6|42597.1|42577.1|42605.6|42585.6|42597.1|42577.1|8
1626854530000|2021-07-21 08:02:10|42595.6|42575.6|42599.6|42579.6|42599.6|42579.6|42595.6|42575.6|1
1626854540000|2021-07-21 08:02:20|42606.2|42586.2|42607.1|42587.1|42607.1|42587.1|42606.2|42586.2|5
1626854550000|2021-07-21 08:02:30|42608.7|42588.7|42609.6|42589.6|42614.6|42594.6|42608.7|42588.7|9
1626854560000|2021-07-21 08:02:40|42611.2|42591.2|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|1
1626854570000|2021-07-21 08:02:50|42613.1|42593.1|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|3
1626854580000|2021-07-21 08:03:00|42613.7|42593.7|42609.6|42589.6|42614.6|42594.6|42609.6|42589.6|2
1626854590000|2021-07-21 08:03:10|||||||||1
1626854600000|2021-07-21 08:03:20|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|5
1626854610000|2021-07-21 08:03:30|||||||||1
1626854620000|2021-07-21 08:03:40|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|1
1626854630000|2021-07-21 08:03:50|||||||||1
1626854640000|2021-07-21 08:04:00|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|42611.2|42591.2|4
1626854650000|2021-07-21 08:04:10|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|4
1626854660000|2021-07-21 08:04:20|||||||||1
1626854680000|2021-07-21 08:04:40|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|29
1626854690000|2021-07-21 08:04:50|||||||||3
1626854700000|2021-07-21 08:05:00|42612.1|42592.1|42609.6|42589.6|42612.1|42592.1|42609.6|42589.6|4
1626854710000|2021-07-21 08:05:10|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42607.1|42587.1|3
1626854720000|2021-07-21 08:05:20|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1626854730000|2021-07-21 08:05:30|42608.1|42588.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|5
1626854740000|2021-07-21 08:05:40|42608.1|42588.1|42609.6|42589.6|42609.6|42589.6|42608.1|42588.1|1
1626854750000|2021-07-21 08:05:50|42607.1|42587.1|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|5
1626854760000|2021-07-21 08:06:00|42611.2|42591.2|42612.1|42592.1|42612.1|42592.1|42611.2|42591.2|2
1626854770000|2021-07-21 08:06:10|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1626854790000|2021-07-21 08:06:30|42611.2|42591.2|42612.1|42592.1|42612.1|42592.1|42609.6|42589.6|0
1626854800000|2021-07-21 08:06:40|42614.6|42594.6|42612.1|42592.1|42614.6|42594.6|42609.6|42589.6|6
1626854810000|2021-07-21 08:06:50|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|1
1626854820000|2021-07-21 08:07:00|42612.1|42592.1|42614.6|42594.6|42617.1|42597.1|42612.1|42592.1|2
1626854830000|2021-07-21 08:07:10|42613.1|42593.1|42612.1|42592.1|42614.6|42594.6|42608.7|42588.7|4
1626854840000|2021-07-21 08:07:20|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1626854850000|2021-07-21 08:07:30|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|0
1626854860000|2021-07-21 08:07:40|42611.2|42591.2|42609.6|42589.6|42612.1|42592.1|42607.1|42587.1|1
1626854870000|2021-07-21 08:07:50|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|1
1626854880000|2021-07-21 08:08:00|42611.2|42591.2|42609.6|42589.6|42612.1|42592.1|42609.6|42589.6|0
1626854900000|2021-07-21 08:08:20|42607.1|42587.1|42604.6|42584.6|42607.1|42587.1|42604.6|42584.6|10
1626854910000|2021-07-21 08:08:30|42606.2|42586.2|42607.1|42587.1|42607.1|42587.1|42606.2|42586.2|2
1626854920000|2021-07-21 08:08:40|42604.6|42584.6|42604.6|42584.6|42606.2|42586.2|42604.6|42584.6|8
1626854930000|2021-07-21 08:08:50|42606.2|42586.2|42607.1|42587.1|42607.1|42587.1|42604.6|42584.6|3
1626854940000|2021-07-21 08:09:00|42604.6|42584.6|42609.6|42589.6|42609.6|42589.6|42604.6|42584.6|17
1626854950000|2021-07-21 08:09:10|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|3
1626854960000|2021-07-21 08:09:20|42610.6|42590.6|42609.6|42589.6|42610.6|42590.6|42609.6|42589.6|2
1626854970000|2021-07-21 08:09:30|42612.1|42592.1|42609.6|42589.6|42612.1|42592.1|42609.6|42589.6|3
1626854980000|2021-07-21 08:09:40|42608.1|42588.1|42610.6|42590.6|42610.6|42590.6|42608.1|42588.1|1
1626854990000|2021-07-21 08:09:50|42609.6|42589.6|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|2
1626855000000|2021-07-21 08:10:00|42610.6|42590.6|42610.6|42590.6|42612.1|42592.1|42609.6|42589.6|2
1626855010000|2021-07-21 08:10:10|42612.1|42592.1|42613.7|42593.7|42613.7|42593.7|42612.1|42592.1|2
1626855050000|2021-07-21 08:10:50|42612.1|42592.1|42608.1|42588.1|42612.1|42592.1|42605.6|42585.6|9
1626855060000|2021-07-21 08:11:00|42607.1|42587.1|42603.7|42583.7|42607.1|42587.1|42602.1|42582.1|3
1626855070000|2021-07-21 08:11:10|42604.6|42584.6|42604.6|42584.6|42605.6|42585.6|42602.1|42582.1|0
1626855080000|2021-07-21 08:11:20|42603.1|42583.1|42604.6|42584.6|42605.6|42585.6|42602.1|42582.1|1
1626855090000|2021-07-21 08:11:30|42606.2|42586.2|42609.6|42589.6|42609.6|42589.6|42606.2|42586.2|3
1626855100000|2021-07-21 08:11:40|42610.6|42590.6|42607.1|42587.1|42610.6|42590.6|42607.1|42587.1|2
1626855120000|2021-07-21 08:12:00|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|42608.1|42588.1|4
1626855130000|2021-07-21 08:12:10|42609|42589|42611.2|42591.2|42615.2|42595.2|42609|42589|3
1626855140000|2021-07-21 08:12:20|42612.1|42592.1|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|2
1626855150000|2021-07-21 08:12:30|42612.1|42592.1|42609.6|42589.6|42612.1|42592.1|42609.6|42589.6|0
1626855160000|2021-07-21 08:12:40|42608.7|42588.7|42613.7|42593.7|42613.7|42593.7|42608.7|42588.7|5
1626855180000|2021-07-21 08:13:00|42614.6|42594.6|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|4
1626855190000|2021-07-21 08:13:10|42613.7|42593.7|42614.6|42594.6|42616.2|42596.2|42613.1|42593.1|6
1626855200000|2021-07-21 08:13:20|42616.2|42596.2|42617.1|42597.1|42617.1|42597.1|42616.2|42596.2|0
1626855210000|2021-07-21 08:13:30|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|9
1626855220000|2021-07-21 08:13:40|||||||||3
1626855230000|2021-07-21 08:13:50|42599|42579|42602.1|42582.1|42602.1|42582.1|42599|42579|13
1626855240000|2021-07-21 08:14:00|42601.2|42581.2|42602.1|42582.1|42602.1|42582.1|42601.2|42581.2|4
1626855250000|2021-07-21 08:14:10|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42603.1|42583.1|5
1626855260000|2021-07-21 08:14:20|42602.1|42582.1|42604.6|42584.6|42604.6|42584.6|42602.1|42582.1|1
1626855270000|2021-07-21 08:14:30|42602.1|42582.1|42604.6|42584.6|42604.6|42584.6|42602.1|42582.1|1
1626855280000|2021-07-21 08:14:40|42605.6|42585.6|42609.6|42589.6|42609.6|42589.6|42605.6|42585.6|0
1626855300000|2021-07-21 08:15:00|42608.1|42588.1|42607.1|42587.1|42610.6|42590.6|42607.1|42587.1|3
1626855310000|2021-07-21 08:15:10|42609.6|42589.6|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|13
1626855320000|2021-07-21 08:15:20|||||||||1
1626855330000|2021-07-21 08:15:30|42613.1|42593.1|42612.1|42592.1|42613.1|42593.1|42612.1|42592.1|0
1626855340000|2021-07-21 08:15:40|42613.1|42593.1|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|3
1626855350000|2021-07-21 08:15:50|42613.1|42593.1|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|6
1626855360000|2021-07-21 08:16:00|42613.1|42593.1|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|1
1626855390000|2021-07-21 08:16:30|42616.2|42596.2|42617.1|42597.1|42617.1|42597.1|42616.2|42596.2|2
1626855400000|2021-07-21 08:16:40|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|8
1626855410000|2021-07-21 08:16:50|42622.1|42602.1|42625.6|42605.6|42625.6|42605.6|42622.1|42602.1|8
1626855420000|2021-07-21 08:17:00|42622.1|42602.1|42625.6|42605.6|42625.6|42605.6|42622.1|42602.1|5
1626855430000|2021-07-21 08:17:10|42622.1|42602.1|42622.1|42602.1|42622.1|42602.1|42622.1|42602.1|2
1626855440000|2021-07-21 08:17:20|42620.6|42600.6|42617.1|42597.1|42620.6|42600.6|42617.1|42597.1|3
1626855450000|2021-07-21 08:17:30|42619.6|42599.6|42617.1|42597.1|42619.6|42599.6|42617.1|42597.1|1
1626855460000|2021-07-21 08:17:40|42616.2|42596.2|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|1
1626855470000|2021-07-21 08:17:50|42616.2|42596.2|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|1
1626855480000|2021-07-21 08:18:00|42615.6|42595.6|42614.6|42594.6|42615.6|42595.6|42614.6|42594.6|0
1626855490000|2021-07-21 08:18:10|42613.1|42593.1|42611.2|42591.2|42616.2|42596.2|42611.2|42591.2|16
1626855520000|2021-07-21 08:18:40|42612.1|42592.1|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|6
1626855530000|2021-07-21 08:18:50|42612.1|42592.1|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|2
1626855540000|2021-07-21 08:19:00|42617.1|42597.1|42617.1|42597.1|42619.6|42599.6|42617.1|42597.1|6
1626855550000|2021-07-21 08:19:10|42619.6|42599.6|42614.6|42594.6|42619.6|42599.6|42614.6|42594.6|4
1626855560000|2021-07-21 08:19:20|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|2
1626855570000|2021-07-21 08:19:30|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|1
1626855580000|2021-07-21 08:19:40|42613.1|42593.1|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|1
1626855590000|2021-07-21 08:19:50|||||||||1
1626855600000|2021-07-21 08:20:00|42609.6|42589.6|42599.6|42579.6|42609.6|42589.6|42599.6|42579.6|6
1626855610000|2021-07-21 08:20:10|42601.2|42581.2|42608.1|42588.1|42608.1|42588.1|42601.2|42581.2|15
1626855620000|2021-07-21 08:20:20|42607.1|42587.1|42604.6|42584.6|42609.6|42589.6|42604.6|42584.6|6
1626855640000|2021-07-21 08:20:40|42602.1|42582.1|42597.1|42577.1|42602.1|42582.1|42597.1|42577.1|6
1626855650000|2021-07-21 08:20:50|42594.6|42574.6|42595.6|42575.6|42595.6|42575.6|42594|42574|12
1626855660000|2021-07-21 08:21:00|42597.1|42577.1|42589.6|42569.6|42597.1|42577.1|42589.6|42569.6|5
1626855670000|2021-07-21 08:21:10|42587.1|42567.1|42585.6|42565.6|42587.1|42567.1|42585.6|42565.6|5
1626855680000|2021-07-21 08:21:20|42588.1|42568.1|42585.6|42565.6|42588.1|42568.1|42585.6|42565.6|0
1626855690000|2021-07-21 08:21:30|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|2
1626855700000|2021-07-21 08:21:40|42589.6|42569.6|42597.1|42577.1|42597.1|42577.1|42589.6|42569.6|25
1626855710000|2021-07-21 08:21:50|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|2
1626855720000|2021-07-21 08:22:00|42600.6|42580.6|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|4
1626855730000|2021-07-21 08:22:10|42603.7|42583.7|42599.6|42579.6|42603.7|42583.7|42599.6|42579.6|5
1626855740000|2021-07-21 08:22:20|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|10
1626855750000|2021-07-21 08:22:30|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|0
1626855770000|2021-07-21 08:22:50|||||||||2
1626855780000|2021-07-21 08:23:00|42609.6|42589.6|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|5
1626855790000|2021-07-21 08:23:10|42618.7|42598.7|42619.6|42599.6|42619.6|42599.6|42618.7|42598.7|3
1626855800000|2021-07-21 08:23:20|42620.6|42600.6|42619.6|42599.6|42622.1|42602.1|42619.6|42599.6|8
1626855810000|2021-07-21 08:23:30|42622.1|42602.1|42628.7|42608.7|42628.7|42608.7|42622.1|42602.1|6
1626855820000|2021-07-21 08:23:40|42632.1|42612.1|42642.1|42622.1|42642.1|42622.1|42632.1|42612.1|49
1626855830000|2021-07-21 08:23:50|42647.1|42627.1|42649.6|42629.6|42652.1|42632.1|42647.1|42627.1|20
1626855840000|2021-07-21 08:24:00|42647.1|42627.1|42649.6|42629.6|42653.1|42633.1|42644.6|42624.6|26
1626855850000|2021-07-21 08:24:10|42651.2|42631.2|42651.5|42631.5|42659.6|42639.6|42646.2|42626.2|33
1626855860000|2021-07-21 08:24:20|42654.6|42634.6|42642.1|42622.1|42654.6|42634.6|42642.1|42622.1|22
1626855870000|2021-07-21 08:24:30|42640.6|42620.6|42648.1|42628.1|42648.1|42628.1|42636.5|42616.5|12
1626855880000|2021-07-21 08:24:40|42650.6|42630.6|42648.1|42628.1|42650.6|42630.6|42648.1|42628.1|1
1626855890000|2021-07-21 08:24:50|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42647.1|42627.1|0
1626855900000|2021-07-21 08:25:00|42648.7|42628.7|42647.1|42627.1|42648.7|42628.7|42645.6|42625.6|3
1626855910000|2021-07-21 08:25:10|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42642.1|42622.1|3
1626855920000|2021-07-21 08:25:20|42644|42624|42645.6|42625.6|42645.6|42625.6|42642.1|42622.1|1
1626855930000|2021-07-21 08:25:30|42643.1|42623.1|42645.6|42625.6|42647.1|42627.1|42642.1|42622.1|1
1626855940000|2021-07-21 08:25:40|42649.6|42629.6|42644.6|42624.6|42649.6|42629.6|42644.6|42624.6|3
1626855950000|2021-07-21 08:25:50|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|13
1626855960000|2021-07-21 08:26:00|42640.6|42620.6|42634.6|42614.6|42640.6|42620.6|42634.6|42614.6|0
1626855970000|2021-07-21 08:26:10|42636.2|42616.2|42639.6|42619.6|42639.6|42619.6|42636.2|42616.2|3
1626855980000|2021-07-21 08:26:20|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42637.1|42617.1|3
1626855990000|2021-07-21 08:26:30|42637.1|42617.1|42639.6|42619.6|42642.1|42622.1|42637.1|42617.1|3
1626856000000|2021-07-21 08:26:40|42642.1|42622.1|42637.1|42617.1|42642.1|42622.1|42637.1|42617.1|5
1626856010000|2021-07-21 08:26:50|42639.6|42619.6|42642.1|42622.1|42642.1|42622.1|42639.6|42619.6|2
1626856020000|2021-07-21 08:27:00|42644.6|42624.6|42647.1|42627.1|42649.6|42629.6|42644.6|42624.6|6
1626856030000|2021-07-21 08:27:10|42646.2|42626.2|42642.1|42622.1|42646.2|42626.2|42642.1|42622.1|2
1626856040000|2021-07-21 08:27:20|42639.6|42619.6|42639.6|42619.6|42640.6|42620.6|42639.6|42619.6|0
1626856060000|2021-07-21 08:27:40|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|4
1626856070000|2021-07-21 08:27:50|42644.6|42624.6|42639.6|42619.6|42644.6|42624.6|42639.6|42619.6|21
1626856080000|2021-07-21 08:28:00|42642.1|42622.1|42647.1|42627.1|42647.1|42627.1|42642.1|42622.1|12
1626856090000|2021-07-21 08:28:10|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|1
1626856100000|2021-07-21 08:28:20|42642.1|42622.1|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|14
1626856110000|2021-07-21 08:28:30|42644.6|42624.6|42651.2|42631.2|42652.1|42632.1|42644.6|42624.6|14
1626856120000|2021-07-21 08:28:40|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|1
1626856130000|2021-07-21 08:28:50|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|7
1626856140000|2021-07-21 08:29:00|42649.6|42629.6|42644.6|42624.6|42649.6|42629.6|42644.6|42624.6|6
1626856150000|2021-07-21 08:29:10|42645.6|42625.6|42644.6|42624.6|42647.1|42627.1|42639.6|42619.6|8
1626856160000|2021-07-21 08:29:20|42639.6|42619.6|42618.1|42598.1|42639.6|42619.6|42618.1|42598.1|46
1626856170000|2021-07-21 08:29:30|42599|42579|42601.5|42581.5|42608.1|42588.1|42599|42579|61
1626856180000|2021-07-21 08:29:40|42603.1|42583.1|42575.6|42555.6|42603.1|42583.1|42575.6|42555.6|108
1626856190000|2021-07-21 08:29:50|42572.1|42552.1|42544.6|42524.6|42572.1|42552.1|42544.6|42524.6|92
1626856200000|2021-07-21 08:30:00|42547.1|42527.1|42564.6|42544.6|42571.2|42551.2|42544.6|42524.6|70
1626856210000|2021-07-21 08:30:10|42569.6|42549.6|42582.1|42562.1|42594.6|42574.6|42569.6|42549.6|26
1626856220000|2021-07-21 08:30:20|42580.6|42560.6|42619.6|42599.6|42619.6|42599.6|42580.6|42560.6|56
1626856230000|2021-07-21 08:30:30|42622.1|42602.1|42633.7|42613.7|42633.7|42613.7|42617.1|42597.1|34
1626856240000|2021-07-21 08:30:40|42634.6|42614.6|42634.6|42614.6|42637.1|42617.1|42632.1|42612.1|10
1626856250000|2021-07-21 08:30:50|42626.5|42606.5|42607.5|42587.5|42626.5|42606.5|42607.5|42587.5|28
1626856260000|2021-07-21 08:31:00|42605.9|42585.9|42585.6|42565.6|42605.9|42585.9|42585.6|42565.6|47
1626856270000|2021-07-21 08:31:10|42584|42564|42594.6|42574.6|42594.6|42574.6|42584|42564|4
1626856280000|2021-07-21 08:31:20|42590.6|42570.6|42592.1|42572.1|42592.1|42572.1|42587.1|42567.1|28
1626856290000|2021-07-21 08:31:30|42593.7|42573.7|42577.1|42557.1|42593.7|42573.7|42574.6|42554.6|17
1626856300000|2021-07-21 08:31:40|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42569.6|42549.6|12
1626856310000|2021-07-21 08:31:50|42577.1|42557.1|42573.7|42553.7|42581.2|42561.2|42573.7|42553.7|4
1626856320000|2021-07-21 08:32:00|42572.1|42552.1|42574.6|42554.6|42574.6|42554.6|42572.1|42552.1|1
1626856330000|2021-07-21 08:32:10|42577.7|42557.7|42587.1|42567.1|42587.1|42567.1|42577.7|42557.7|18
1626856340000|2021-07-21 08:32:20|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|4
1626856350000|2021-07-21 08:32:30|42586.2|42566.2|42582.1|42562.1|42586.2|42566.2|42582.1|42562.1|4
1626856360000|2021-07-21 08:32:40|42583.1|42563.1|42579.6|42559.6|42584.6|42564.6|42579.6|42559.6|1
1626856370000|2021-07-21 08:32:50|42578.1|42558.1|42577.1|42557.1|42578.1|42558.1|42577.1|42557.1|2
1626856380000|2021-07-21 08:33:00|42579.6|42559.6|42582.1|42562.1|42584.6|42564.6|42579.6|42559.6|8
1626856390000|2021-07-21 08:33:10|42578.1|42558.1|42574.6|42554.6|42578.1|42558.1|42574.6|42554.6|9
1626856400000|2021-07-21 08:33:20|42577.7|42557.7|42579.6|42559.6|42579.6|42559.6|42577.7|42557.7|6
1626856410000|2021-07-21 08:33:30|42582.1|42562.1|42589.6|42569.6|42599.6|42579.6|42582.1|42562.1|15
1626856420000|2021-07-21 08:33:40|42592.1|42572.1|42574.6|42554.6|42594.6|42574.6|42574.6|42554.6|9
1626856430000|2021-07-21 08:33:50|42576.2|42556.2|42574.6|42554.6|42577.1|42557.1|42574.6|42554.6|11
1626856440000|2021-07-21 08:34:00|42572.1|42552.1|42569.6|42549.6|42572.1|42552.1|42569.6|42549.6|9
1626856450000|2021-07-21 08:34:10|42570.6|42550.6|42579.6|42559.6|42579.6|42559.6|42570.6|42550.6|3
1626856460000|2021-07-21 08:34:20|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|5
1626856470000|2021-07-21 08:34:30|42579.6|42559.6|42591.2|42571.2|42591.2|42571.2|42579.6|42559.6|3
1626856480000|2021-07-21 08:34:40|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|0
1626856490000|2021-07-21 08:34:50|42597.1|42577.1|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|9
1626856500000|2021-07-21 08:35:00|42599.6|42579.6|42617.1|42597.1|42617.7|42597.7|42599.6|42579.6|9
1626856510000|2021-07-21 08:35:10|42615.6|42595.6|42614.6|42594.6|42615.6|42595.6|42614.6|42594.6|3
1626856520000|2021-07-21 08:35:20|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|2
1626856530000|2021-07-21 08:35:30|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|0
1626856540000|2021-07-21 08:35:40|42604.6|42584.6|42597.1|42577.1|42604.6|42584.6|42597.1|42577.1|6
1626856550000|2021-07-21 08:35:50|42596.2|42576.2|42592.1|42572.1|42596.2|42576.2|42592.1|42572.1|1
1626856560000|2021-07-21 08:36:00|42594.6|42574.6|42592.1|42572.1|42594.6|42574.6|42591.2|42571.2|5
1626856570000|2021-07-21 08:36:10|42589.6|42569.6|42589.6|42569.6|42594.6|42574.6|42589.6|42569.6|4
1626856580000|2021-07-21 08:36:20|42584.6|42564.6|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|19
1626856590000|2021-07-21 08:36:30|42579.6|42559.6|42582.1|42562.1|42582.1|42562.1|42579.6|42559.6|6
1626856600000|2021-07-21 08:36:40|42579.6|42559.6|42563.1|42543.1|42579.6|42559.6|42563.1|42543.1|17
1626856610000|2021-07-21 08:36:50|42562.1|42542.1|42555.6|42535.6|42562.1|42542.1|42554.6|42534.6|2
1626856620000|2021-07-21 08:37:00|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|7
1626856630000|2021-07-21 08:37:10|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42557.1|42537.1|2
1626856640000|2021-07-21 08:37:20|42561.2|42541.2|42562.1|42542.1|42562.1|42542.1|42561.2|42541.2|0
1626856650000|2021-07-21 08:37:30|||||||||1
1626856660000|2021-07-21 08:37:40|42564.6|42544.6|42578.7|42558.7|42578.7|42558.7|42564.6|42544.6|12
1626856670000|2021-07-21 08:37:50|42581.2|42561.2|42578.7|42558.7|42581.2|42561.2|42578.7|42558.7|0
1626856680000|2021-07-21 08:38:00|42582.1|42562.1|42584.6|42564.6|42584.6|42564.6|42582.1|42562.1|7
1626856690000|2021-07-21 08:38:10|42582.1|42562.1|42587.1|42567.1|42587.1|42567.1|42579.6|42559.6|3
1626856700000|2021-07-21 08:38:20|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|1
1626856710000|2021-07-21 08:38:30|42591.2|42571.2|42592.1|42572.1|42592.1|42572.1|42589.6|42569.6|1
1626856720000|2021-07-21 08:38:40|42593.7|42573.7|42592.1|42572.1|42594.6|42574.6|42592.1|42572.1|7
1626856730000|2021-07-21 08:38:50|42593.7|42573.7|42594.6|42574.6|42594.6|42574.6|42593.7|42573.7|0
1626856740000|2021-07-21 08:39:00|42592.1|42572.1|42597.1|42577.1|42599.6|42579.6|42592.1|42572.1|8
1626856750000|2021-07-21 08:39:10|42599.6|42579.6|42602.1|42582.1|42603.7|42583.7|42599.6|42579.6|3
1626856760000|2021-07-21 08:39:20|42604.6|42584.6|42609.6|42589.6|42609.6|42589.6|42604.6|42584.6|5
1626856770000|2021-07-21 08:39:30|42611.2|42591.2|42612.1|42592.1|42612.1|42592.1|42611.2|42591.2|0
1626856780000|2021-07-21 08:39:40|42613.1|42593.1|42609.6|42589.6|42617.1|42597.1|42609.6|42589.6|15
1626856800000|2021-07-21 08:40:00|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|4
1626856810000|2021-07-21 08:40:10|42612.1|42592.1|42613.1|42593.1|42613.1|42593.1|42612.1|42592.1|5
1626856830000|2021-07-21 08:40:30|42614.6|42594.6|42619.6|42599.6|42619.6|42599.6|42614.6|42594.6|4
1626856840000|2021-07-21 08:40:40|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|2
1626856850000|2021-07-21 08:40:50|42619.6|42599.6|42619.6|42599.6|42624.6|42604.6|42618.1|42598.1|12
1626856860000|2021-07-21 08:41:00|42618.1|42598.1|42604.6|42584.6|42618.1|42598.1|42604.6|42584.6|7
1626856870000|2021-07-21 08:41:10|42607.1|42587.1|42604.6|42584.6|42607.1|42587.1|42602.1|42582.1|10
1626856880000|2021-07-21 08:41:20|42606.2|42586.2|42609.6|42589.6|42609.6|42589.6|42606.2|42586.2|2
1626856890000|2021-07-21 08:41:30|42614.6|42594.6|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|3
1626856910000|2021-07-21 08:41:50|42619.6|42599.6|42603.7|42583.7|42619.6|42599.6|42602.1|42582.1|44
1626856920000|2021-07-21 08:42:00|42609.6|42589.6|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|9
1626856930000|2021-07-21 08:42:10|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|4
1626856940000|2021-07-21 08:42:20|42618.7|42598.7|42617.1|42597.1|42618.7|42598.7|42617.1|42597.1|4
1626856950000|2021-07-21 08:42:30|42615.6|42595.6|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|1
1626856970000|2021-07-21 08:42:50|||||||||6
1626856980000|2021-07-21 08:43:00|42618.7|42598.7|42617.1|42597.1|42619.6|42599.6|42617.1|42597.1|2
1626856990000|2021-07-21 08:43:10|42618.7|42598.7|42619.6|42599.6|42619.6|42599.6|42617.1|42597.1|2
1626857000000|2021-07-21 08:43:20|42618.7|42598.7|42619.6|42599.6|42619.6|42599.6|42617.1|42597.1|1
1626857010000|2021-07-21 08:43:30|42622.1|42602.1|42620.6|42600.6|42622.1|42602.1|42620.6|42600.6|0
1626857020000|2021-07-21 08:43:40|42619.6|42599.6|42632.1|42612.1|42632.1|42612.1|42617.1|42597.1|38
1626857030000|2021-07-21 08:43:50|42629.6|42609.6|42632.1|42612.1|42632.1|42612.1|42629.6|42609.6|8
1626857040000|2021-07-21 08:44:00|42629.6|42609.6|42629.6|42609.6|42631.2|42611.2|42629.6|42609.6|9
1626857050000|2021-07-21 08:44:10|||||||||1
1626857060000|2021-07-21 08:44:20|42632.1|42612.1|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|1
1626857070000|2021-07-21 08:44:30|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|4
1626857080000|2021-07-21 08:44:40|42641.2|42621.2|42639.6|42619.6|42641.2|42621.2|42639.6|42619.6|4
1626857090000|2021-07-21 08:44:50|||||||||4
1626857100000|2021-07-21 08:45:00|42637.1|42617.1|42639.6|42619.6|42639.6|42619.6|42637.1|42617.1|3
1626857110000|2021-07-21 08:45:10|42641.2|42621.2|42645.6|42625.6|42645.6|42625.6|42641.2|42621.2|7
1626857120000|2021-07-21 08:45:20|42644.6|42624.6|42642.1|42622.1|42646.2|42626.2|42642.1|42622.1|3
1626857130000|2021-07-21 08:45:30|42643.7|42623.7|42639.6|42619.6|42643.7|42623.7|42639.6|42619.6|3
1626857140000|2021-07-21 08:45:40|42637.1|42617.1|42632.1|42612.1|42637.1|42617.1|42632.1|42612.1|1
1626857150000|2021-07-21 08:45:50|42630.6|42610.6|42634.6|42614.6|42634.6|42614.6|42629.6|42609.6|5
1626857160000|2021-07-21 08:46:00|42633.1|42613.1|42632.1|42612.1|42634.6|42614.6|42632.1|42612.1|0
1626857170000|2021-07-21 08:46:10|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|2
1626857190000|2021-07-21 08:46:30|42639.6|42619.6|42641.2|42621.2|42641.2|42621.2|42637.1|42617.1|2
1626857200000|2021-07-21 08:46:40|42644.6|42624.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|2
1626857210000|2021-07-21 08:46:50|42643.7|42623.7|42647.1|42627.1|42647.1|42627.1|42643.7|42623.7|1
1626857220000|2021-07-21 08:47:00|42653.7|42633.7|42663.7|42643.7|42663.7|42643.7|42653.7|42633.7|9
1626857230000|2021-07-21 08:47:10|42664.6|42644.6|42680.6|42660.6|42687.1|42667.1|42662.1|42642.1|31
1626857240000|2021-07-21 08:47:20|42679.6|42659.6|42680.6|42660.6|42687.1|42667.1|42679.6|42659.6|58
1626857250000|2021-07-21 08:47:30|42682.1|42662.1|42692.1|42672.1|42692.1|42672.1|42680.6|42660.6|15
1626857260000|2021-07-21 08:47:40|42695.6|42675.6|42689.6|42669.6|42697.1|42677.1|42689.6|42669.6|21
1626857270000|2021-07-21 08:47:50|42687.1|42667.1|42685.6|42665.6|42688.7|42668.7|42685.6|42665.6|11
1626857280000|2021-07-21 08:48:00|42687.1|42667.1|42690.6|42670.6|42690.6|42670.6|42687.1|42667.1|1
1626857290000|2021-07-21 08:48:10|42692.1|42672.1|42693.7|42673.7|42693.7|42673.7|42692.1|42672.1|9
1626857300000|2021-07-21 08:48:20|42694.6|42674.6|42692.1|42672.1|42694.6|42674.6|42692.1|42672.1|4
1626857310000|2021-07-21 08:48:30|42690.6|42670.6|42688.1|42668.1|42690.6|42670.6|42688.1|42668.1|3
1626857320000|2021-07-21 08:48:40|42689.6|42669.6|42689.6|42669.6|42689.6|42669.6|42688.1|42668.1|5
1626857330000|2021-07-21 08:48:50|42688.1|42668.1|42690.6|42670.6|42690.6|42670.6|42687.1|42667.1|10
1626857340000|2021-07-21 08:49:00|42692.1|42672.1|42739.6|42719.6|42739.6|42719.6|42692.1|42672.1|66
1626857350000|2021-07-21 08:49:10|42738.1|42718.1|42804.6|42784.6|42822.1|42802.1|42734.6|42714.6|62
1626857360000|2021-07-21 08:49:20|42806.2|42786.2|42839.6|42819.6|42849.6|42829.6|42806.2|42786.2|46
1626857370000|2021-07-21 08:49:30|42842.1|42822.1|42848.7|42828.7|42851.2|42831.2|42839.6|42819.6|43
1626857380000|2021-07-21 08:49:40|42850.2|42830.2|42844.6|42824.6|42850.2|42830.2|42839.6|42819.6|27
1626857390000|2021-07-21 08:49:50|42843.1|42823.1|42838.1|42818.1|42858.7|42838.7|42838.1|42818.1|25
1626857400000|2021-07-21 08:50:00|42842.1|42822.1|42827.1|42807.1|42849.6|42829.6|42824.6|42804.6|26
1626857410000|2021-07-21 08:50:10|42829.6|42809.6|42834.6|42814.6|42834.6|42814.6|42829.6|42809.6|8
1626857420000|2021-07-21 08:50:20|42836.2|42816.2|42834.6|42814.6|42837.1|42817.1|42833.1|42813.1|14
1626857430000|2021-07-21 08:50:30|42832.1|42812.1|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|15
1626857440000|2021-07-21 08:50:40|42836.5|42816.5|42844.6|42824.6|42844.6|42824.6|42836.5|42816.5|6
1626857450000|2021-07-21 08:50:50|42842.1|42822.1|42846.2|42826.2|42846.2|42826.2|42842.1|42822.1|8
1626857460000|2021-07-21 08:51:00|42844.6|42824.6|42854.6|42834.6|42854.6|42834.6|42844.6|42824.6|9
1626857470000|2021-07-21 08:51:10|42856.2|42836.2|42867.1|42847.1|42867.1|42847.1|42853.7|42833.7|17
1626857480000|2021-07-21 08:51:20|42866.2|42846.2|42854.6|42834.6|42872.1|42852.1|42854.6|42834.6|55
1626857490000|2021-07-21 08:51:30|42852.1|42832.1|42865.6|42845.6|42865.6|42845.6|42850.6|42830.6|18
1626857500000|2021-07-21 08:51:40|42863.1|42843.1|42867.1|42847.1|42869.6|42849.6|42863.1|42843.1|13
1626857510000|2021-07-21 08:51:50|42866.2|42846.2|42864.6|42844.6|42867.1|42847.1|42864.6|42844.6|28
1626857520000|2021-07-21 08:52:00|42866.2|42846.2|42859.6|42839.6|42867.1|42847.1|42859.6|42839.6|26
1626857530000|2021-07-21 08:52:10|42860.6|42840.6|42853.7|42833.7|42862.1|42842.1|42853.7|42833.7|46
1626857540000|2021-07-21 08:52:20|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|13
1626857550000|2021-07-21 08:52:30|42847.1|42827.1|42837.1|42817.1|42847.1|42827.1|42837.1|42817.1|44
1626857560000|2021-07-21 08:52:40|42834.6|42814.6|42831.2|42811.2|42834.6|42814.6|42822.1|42802.1|27
1626857570000|2021-07-21 08:52:50|42833.7|42813.7|42839.6|42819.6|42839.6|42819.6|42833.7|42813.7|23
1626857580000|2021-07-21 08:53:00|42841.2|42821.2|42847.1|42827.1|42847.1|42827.1|42837.1|42817.1|13
1626857590000|2021-07-21 08:53:10|42845.6|42825.6|42844.6|42824.6|42845.6|42825.6|42844.6|42824.6|9
1626857600000|2021-07-21 08:53:20|42842.1|42822.1|42828.7|42808.7|42842.1|42822.1|42828.7|42808.7|17
1626857610000|2021-07-21 08:53:30|42824.6|42804.6|42819.6|42799.6|42824.6|42804.6|42819.6|42799.6|9
1626857620000|2021-07-21 08:53:40|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|9
1626857630000|2021-07-21 08:53:50|42812.1|42792.1|42797.1|42777.1|42812.1|42792.1|42797.1|42777.1|14
1626857640000|2021-07-21 08:54:00|42794.6|42774.6|42789.6|42769.6|42794.6|42774.6|42789.6|42769.6|24
1626857650000|2021-07-21 08:54:10|42788.7|42768.7|42794.6|42774.6|42794.6|42774.6|42788.7|42768.7|14
1626857660000|2021-07-21 08:54:20|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|5
1626857670000|2021-07-21 08:54:30|42791.2|42771.2|42779.6|42759.6|42791.2|42771.2|42779.6|42759.6|11
1626857680000|2021-07-21 08:54:40|42781.2|42761.2|42780.6|42760.6|42782.1|42762.1|42780.6|42760.6|3
1626857690000|2021-07-21 08:54:50|42779.6|42759.6|42779.6|42759.6|42784.6|42764.6|42779.6|42759.6|14
1626857700000|2021-07-21 08:55:00|42781.2|42761.2|42794.6|42774.6|42794.6|42774.6|42781.2|42761.2|13
1626857710000|2021-07-21 08:55:10|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|9
1626857720000|2021-07-21 08:55:20|42794.6|42774.6|42809.6|42789.6|42810.6|42790.6|42794.6|42774.6|9
1626857730000|2021-07-21 08:55:30|42807.1|42787.1|42804.6|42784.6|42807.1|42787.1|42804.6|42784.6|8
1626857740000|2021-07-21 08:55:40|42802.1|42782.1|42792.1|42772.1|42802.1|42782.1|42792.1|42772.1|9
1626857750000|2021-07-21 08:55:50|42793.1|42773.1|42807.1|42787.1|42807.1|42787.1|42793.1|42773.1|20
1626857760000|2021-07-21 08:56:00|42804.6|42784.6|42812.1|42792.1|42812.1|42792.1|42804.6|42784.6|9
1626857770000|2021-07-21 08:56:10|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|12
1626857780000|2021-07-21 08:56:20|42817.1|42797.1|42820.6|42800.6|42822.1|42802.1|42817.1|42797.1|19
1626857790000|2021-07-21 08:56:30|42815.6|42795.6|42807.1|42787.1|42815.6|42795.6|42804.6|42784.6|24
1626857800000|2021-07-21 08:56:40|42809.6|42789.6|42806.2|42786.2|42809.6|42789.6|42806.2|42786.2|7
1626857810000|2021-07-21 08:56:50|42803.7|42783.7|42805.6|42785.6|42807.1|42787.1|42801.2|42781.2|5
1626857820000|2021-07-21 08:57:00|42804.6|42784.6|42812.1|42792.1|42812.1|42792.1|42804.6|42784.6|5
1626857830000|2021-07-21 08:57:10|42810.6|42790.6|42802.1|42782.1|42810.6|42790.6|42802.1|42782.1|15
1626857840000|2021-07-21 08:57:20|42799.6|42779.6|42799.6|42779.6|42801.2|42781.2|42799.6|42779.6|2
1626857850000|2021-07-21 08:57:30|42802.1|42782.1|42797.1|42777.1|42802.1|42782.1|42797.1|42777.1|3
1626857860000|2021-07-21 08:57:40|42799.6|42779.6|42794.6|42774.6|42802.1|42782.1|42792.1|42772.1|18
1626857870000|2021-07-21 08:57:50|42796.2|42776.2|42794.6|42774.6|42797.1|42777.1|42792.1|42772.1|26
1626857880000|2021-07-21 08:58:00|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42794.6|42774.6|24
1626857890000|2021-07-21 08:58:10|42804.6|42784.6|42812.1|42792.1|42813.7|42793.7|42804.6|42784.6|2
1626857900000|2021-07-21 08:58:20|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42813.1|42793.1|8
1626857910000|2021-07-21 08:58:30|42813.7|42793.7|42813.7|42793.7|42816.2|42796.2|42813.7|42793.7|1
1626857920000|2021-07-21 08:58:40|42816.2|42796.2|42812.1|42792.1|42816.2|42796.2|42812.1|42792.1|8
1626857930000|2021-07-21 08:58:50|42808.1|42788.1|42808.7|42788.7|42809.6|42789.6|42804.6|42784.6|2
1626857940000|2021-07-21 08:59:00|42810.2|42790.2|42811.2|42791.2|42811.2|42791.2|42808.7|42788.7|6
1626857960000|2021-07-21 08:59:20|42813.7|42793.7|42810.6|42790.6|42816.2|42796.2|42810.6|42790.6|8
1626857980000|2021-07-21 08:59:40|42808.1|42788.1|42814.6|42794.6|42814.6|42794.6|42807.1|42787.1|2
1626857990000|2021-07-21 08:59:50|42815.6|42795.6|42807.1|42787.1|42817.1|42797.1|42804.6|42784.6|12
1626858000000|2021-07-21 09:00:00|42812.1|42792.1|42814.6|42794.6|42818.7|42798.7|42812.1|42792.1|17
1626858010000|2021-07-21 09:00:10|42810.6|42790.6|42809.6|42789.6|42812.1|42792.1|42809.6|42789.6|3
1626858020000|2021-07-21 09:00:20|42814.6|42794.6|42799.6|42779.6|42814.6|42794.6|42799.6|42779.6|26
1626858030000|2021-07-21 09:00:30|42797.1|42777.1|42794.6|42774.6|42801.2|42781.2|42791.5|42771.5|28
1626858040000|2021-07-21 09:00:40|42793.7|42773.7|42794.6|42774.6|42794.6|42774.6|42789.6|42769.6|26
1626858050000|2021-07-21 09:00:50|42792.1|42772.1|42796.2|42776.2|42796.2|42776.2|42792.1|42772.1|8
1626858060000|2021-07-21 09:01:00|42797.7|42777.7|42799.6|42779.6|42803.7|42783.7|42797.7|42777.7|5
1626858070000|2021-07-21 09:01:10|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|0
1626858080000|2021-07-21 09:01:20|42797.7|42777.7|42793.7|42773.7|42797.7|42777.7|42793.7|42773.7|8
1626858090000|2021-07-21 09:01:30|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|3
1626858100000|2021-07-21 09:01:40|42791.2|42771.2|42792.1|42772.1|42792.1|42772.1|42791.2|42771.2|3
1626858110000|2021-07-21 09:01:50|42793.7|42773.7|42794.6|42774.6|42794.6|42774.6|42793.7|42773.7|3
1626858120000|2021-07-21 09:02:00|42792.1|42772.1|42793.7|42773.7|42796.2|42776.2|42792.1|42772.1|8
1626858130000|2021-07-21 09:02:10|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|2
1626858140000|2021-07-21 09:02:20|42792.1|42772.1|42784.6|42764.6|42792.1|42772.1|42784.6|42764.6|5
1626858150000|2021-07-21 09:02:30|42783.7|42763.7|42782.1|42762.1|42783.7|42763.7|42782.1|42762.1|4
1626858160000|2021-07-21 09:02:40|42780.6|42760.6|42778.7|42758.7|42780.6|42760.6|42777.1|42757.1|4
1626858170000|2021-07-21 09:02:50|42779.6|42759.6|42778.7|42758.7|42779.6|42759.6|42778.7|42758.7|2
1626858180000|2021-07-21 09:03:00|42781.2|42761.2|42792.1|42772.1|42792.1|42772.1|42778.7|42758.7|19
1626858190000|2021-07-21 09:03:10|42794.6|42774.6|42802.1|42782.1|42802.1|42782.1|42794.6|42774.6|19
1626858200000|2021-07-21 09:03:20|42807.1|42787.1|42812.1|42792.1|42812.1|42792.1|42807.1|42787.1|5
1626858210000|2021-07-21 09:03:30|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42809.6|42789.6|1
1626858220000|2021-07-21 09:03:40|42812.1|42792.1|42809.6|42789.6|42813.7|42793.7|42809.6|42789.6|3
1626858230000|2021-07-21 09:03:50|||||||||2
1626858240000|2021-07-21 09:04:00|42808.1|42788.1|42804|42784|42808.1|42788.1|42804|42784|26
1626858250000|2021-07-21 09:04:10|42805.6|42785.6|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|1
1626858260000|2021-07-21 09:04:20|42806.5|42786.5|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|12
1626858270000|2021-07-21 09:04:30|42809.6|42789.6|42809.6|42789.6|42811.2|42791.2|42809.6|42789.6|1
1626858280000|2021-07-21 09:04:40|42811.5|42791.5|42814.6|42794.6|42814.6|42794.6|42811.5|42791.5|5
1626858290000|2021-07-21 09:04:50|42813.1|42793.1|42814.6|42794.6|42814.6|42794.6|42812.1|42792.1|1
1626858300000|2021-07-21 09:05:00|42812.1|42792.1|42817.1|42797.1|42817.1|42797.1|42812.1|42792.1|8
1626858310000|2021-07-21 09:05:10|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|6
1626858320000|2021-07-21 09:05:20|42809.6|42789.6|42808.1|42788.1|42809.6|42789.6|42808.1|42788.1|1
1626858330000|2021-07-21 09:05:30|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|6
1626858340000|2021-07-21 09:05:40|42802.1|42782.1|42806.2|42786.2|42806.2|42786.2|42802.1|42782.1|0
1626858350000|2021-07-21 09:05:50|42804.6|42784.6|42804.6|42784.6|42805.6|42785.6|42804.6|42784.6|3
1626858360000|2021-07-21 09:06:00|||||||||4
1626858370000|2021-07-21 09:06:10|42802.1|42782.1|42804.6|42784.6|42807.1|42787.1|42802.1|42782.1|7
1626858380000|2021-07-21 09:06:20|42803.1|42783.1|42796.5|42776.5|42803.1|42783.1|42796.5|42776.5|34
1626858390000|2021-07-21 09:06:30|42799|42779|42799|42779|42799|42779|42796.5|42776.5|3
1626858400000|2021-07-21 09:06:40|42800.6|42780.6|42802.1|42782.1|42802.1|42782.1|42799.6|42779.6|6
1626858410000|2021-07-21 09:06:50|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|2
1626858420000|2021-07-21 09:07:00|42806.2|42786.2|42807.1|42787.1|42807.1|42787.1|42805.6|42785.6|12
1626858430000|2021-07-21 09:07:10|42808.1|42788.1|42807.1|42787.1|42809.6|42789.6|42804.6|42784.6|8
1626858440000|2021-07-21 09:07:20|42809.6|42789.6|42812.1|42792.1|42814.6|42794.6|42804.6|42784.6|9
1626858450000|2021-07-21 09:07:30|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|0
1626858460000|2021-07-21 09:07:40|42812.7|42792.7|42814.6|42794.6|42817.1|42797.1|42812.1|42792.1|6
1626858470000|2021-07-21 09:07:50|42817.1|42797.1|42814.6|42794.6|42817.1|42797.1|42812.1|42792.1|7
1626858480000|2021-07-21 09:08:00|42813.7|42793.7|42810.6|42790.6|42813.7|42793.7|42810.6|42790.6|7
1626858490000|2021-07-21 09:08:10|42809.6|42789.6|42799.6|42779.6|42809.6|42789.6|42799.6|42779.6|4
1626858500000|2021-07-21 09:08:20|42794.6|42774.6|42794.6|42774.6|42797.1|42777.1|42794.6|42774.6|24
1626858510000|2021-07-21 09:08:30|42792.1|42772.1|42790.6|42770.6|42792.1|42772.1|42790.6|42770.6|9
1626858520000|2021-07-21 09:08:40|42789.6|42769.6|42787.1|42767.1|42789.6|42769.6|42787.1|42767.1|11
1626858530000|2021-07-21 09:08:50|42785.6|42765.6|42789.6|42769.6|42789.6|42769.6|42785.6|42765.6|5
1626858540000|2021-07-21 09:09:00|42788.7|42768.7|42789.6|42769.6|42789.6|42769.6|42787.1|42767.1|7
1626858550000|2021-07-21 09:09:10|42794.6|42774.6|42802.7|42782.7|42802.7|42782.7|42794.6|42774.6|11
1626858560000|2021-07-21 09:09:20|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|42799.6|42779.6|6
1626858570000|2021-07-21 09:09:30|||||||||1
1626858580000|2021-07-21 09:09:40|42801.2|42781.2|42802.1|42782.1|42802.1|42782.1|42801.2|42781.2|4
1626858590000|2021-07-21 09:09:50|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|4
1626858600000|2021-07-21 09:10:00|||||||||1
1626858610000|2021-07-21 09:10:10|42807.1|42787.1|42809.6|42789.6|42809.6|42789.6|42807.1|42787.1|7
1626858620000|2021-07-21 09:10:20|42807.1|42787.1|42796.5|42776.5|42807.1|42787.1|42796.5|42776.5|2
1626858630000|2021-07-21 09:10:30|42798.1|42778.1|42794.6|42774.6|42798.1|42778.1|42792.1|42772.1|7
1626858640000|2021-07-21 09:10:40|42797.1|42777.1|42792.1|42772.1|42797.1|42777.1|42792.1|42772.1|1
1626858650000|2021-07-21 09:10:50|42789|42769|42784.6|42764.6|42789|42769|42784.6|42764.6|7
1626858660000|2021-07-21 09:11:00|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|2
1626858680000|2021-07-21 09:11:20|42784.6|42764.6|42772.1|42752.1|42784.6|42764.6|42772.1|42752.1|4
1626858700000|2021-07-21 09:11:40|42770.2|42750.2|42767.1|42747.1|42770.2|42750.2|42767.1|42747.1|17
1626858710000|2021-07-21 09:11:50|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|42769.6|42749.6|1
1626858720000|2021-07-21 09:12:00|42771.2|42751.2|42767.1|42747.1|42772.1|42752.1|42767.1|42747.1|3
1626858730000|2021-07-21 09:12:10|42764.6|42744.6|42767.1|42747.1|42767.1|42747.1|42764.6|42744.6|6
1626858740000|2021-07-21 09:12:20|42764.6|42744.6|42767.1|42747.1|42767.1|42747.1|42764.6|42744.6|2
1626858750000|2021-07-21 09:12:30|42765.6|42745.6|42764.6|42744.6|42765.6|42745.6|42764.6|42744.6|0
1626858760000|2021-07-21 09:12:40|42765.6|42745.6|42767.1|42747.1|42767.1|42747.1|42765.6|42745.6|5
1626858770000|2021-07-21 09:12:50|||||||||3
1626858780000|2021-07-21 09:13:00|42736.5|42716.5|42734|42714|42736.5|42716.5|42734|42714|15
1626858790000|2021-07-21 09:13:10|42734.9|42714.9|42737.1|42717.1|42737.1|42717.1|42734|42714|8
1626858800000|2021-07-21 09:13:20|42735.6|42715.6|42738.7|42718.7|42738.7|42718.7|42735.6|42715.6|5
1626858810000|2021-07-21 09:13:30|42739.6|42719.6|42737.1|42717.1|42740.6|42720.6|42735.6|42715.6|3
1626858820000|2021-07-21 09:13:40|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|0
1626858840000|2021-07-21 09:14:00|42737.1|42717.1|42748.7|42728.7|42748.7|42728.7|42737.1|42717.1|16
1626858850000|2021-07-21 09:14:10|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|3
1626858860000|2021-07-21 09:14:20|42750.6|42730.6|42749|42729|42750.6|42730.6|42747.1|42727.1|3
1626858870000|2021-07-21 09:14:30|42752.1|42732.1|42752.1|42732.1|42754.6|42734.6|42752.1|42732.1|11
1626858880000|2021-07-21 09:14:40|42750.6|42730.6|42752.1|42732.1|42752.1|42732.1|42748.1|42728.1|2
1626858890000|2021-07-21 09:14:50|42749.6|42729.6|42752.1|42732.1|42752.1|42732.1|42747.1|42727.1|2
1626858900000|2021-07-21 09:15:00|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|7
1626858910000|2021-07-21 09:15:10|42756.2|42736.2|42732.1|42712.1|42757.1|42737.1|42732.1|42712.1|14
1626858920000|2021-07-21 09:15:20|42734.6|42714.6|42739.6|42719.6|42739.6|42719.6|42734.6|42714.6|2
1626858930000|2021-07-21 09:15:30|||||||||1
1626858940000|2021-07-21 09:15:40|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|2
1626858950000|2021-07-21 09:15:50|42740.6|42720.6|42737.1|42717.1|42740.6|42720.6|42737.1|42717.1|1
1626858960000|2021-07-21 09:16:00|42739|42719|42740.6|42720.6|42742.1|42722.1|42739|42719|1
1626858970000|2021-07-21 09:16:10|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|1
1626858980000|2021-07-21 09:16:20|42745.6|42725.6|42742.1|42722.1|42745.6|42725.6|42742.1|42722.1|4
1626858990000|2021-07-21 09:16:30|||||||||2
1626859000000|2021-07-21 09:16:40|42744.6|42724.6|42747.1|42727.1|42747.1|42727.1|42744.6|42724.6|8
1626859010000|2021-07-21 09:16:50|42746.2|42726.2|42747.1|42727.1|42747.1|42727.1|42746.2|42726.2|5
1626859020000|2021-07-21 09:17:00|||||||||1
1626859030000|2021-07-21 09:17:10|42749|42729|42747.1|42727.1|42752.1|42732.1|42747.1|42727.1|4
1626859040000|2021-07-21 09:17:20|42748.7|42728.7|42747.1|42727.1|42749.6|42729.6|42747.1|42727.1|0
1626859050000|2021-07-21 09:17:30|42748.7|42728.7|42761.2|42741.2|42761.2|42741.2|42748.7|42728.7|5
1626859060000|2021-07-21 09:17:40|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|2
1626859070000|2021-07-21 09:17:50|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|1
1626859080000|2021-07-21 09:18:00|42757.1|42737.1|42764.6|42744.6|42764.6|42744.6|42757.1|42737.1|2
1626859110000|2021-07-21 09:18:30|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|4
1626859130000|2021-07-21 09:18:50|42766.2|42746.2|42763.7|42743.7|42766.2|42746.2|42763.7|42743.7|3
1626859140000|2021-07-21 09:19:00|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|3
1626859150000|2021-07-21 09:19:10|42763.1|42743.1|42764.6|42744.6|42764.6|42744.6|42763.1|42743.1|0
1626859170000|2021-07-21 09:19:30|||||||||2
1626859180000|2021-07-21 09:19:40|||||||||1
1626859190000|2021-07-21 09:19:50|||||||||1
1626859220000|2021-07-21 09:20:20|42757.1|42737.1|42753.1|42733.1|42757.1|42737.1|42753.1|42733.1|4
1626859230000|2021-07-21 09:20:30|42753.7|42733.7|42752.1|42732.1|42753.7|42733.7|42752.1|42732.1|3
1626859240000|2021-07-21 09:20:40|||||||||1
1626859250000|2021-07-21 09:20:50|42751.2|42731.2|42749.6|42729.6|42751.2|42731.2|42749.6|42729.6|1
1626859260000|2021-07-21 09:21:00|42751.2|42731.2|42752.1|42732.1|42753.1|42733.1|42751.2|42731.2|2
1626859270000|2021-07-21 09:21:10|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|1
1626859280000|2021-07-21 09:21:20|42752.1|42732.1|42749.6|42729.6|42752.1|42732.1|42749.6|42729.6|3
1626859290000|2021-07-21 09:21:30|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|0
1626859320000|2021-07-21 09:22:00|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|1
1626859330000|2021-07-21 09:22:10|42744.6|42724.6|42747.1|42727.1|42747.1|42727.1|42742.1|42722.1|3
1626859340000|2021-07-21 09:22:20|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42743.7|42723.7|0
1626859350000|2021-07-21 09:22:30|42746.2|42726.2|42747.1|42727.1|42747.1|42727.1|42746.2|42726.2|1
1626859360000|2021-07-21 09:22:40|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|1
1626859380000|2021-07-21 09:23:00|42748.1|42728.1|42749.6|42729.6|42749.6|42729.6|42747.1|42727.1|0
1626859390000|2021-07-21 09:23:10|42747.1|42727.1|42754.6|42734.6|42754.6|42734.6|42747.1|42727.1|9
1626859400000|2021-07-21 09:23:20|42752.1|42732.1|42754.6|42734.6|42757.1|42737.1|42752.1|42732.1|3
1626859410000|2021-07-21 09:23:30|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|42754.6|42734.6|0
1626859430000|2021-07-21 09:23:50|42758.7|42738.7|42758.1|42738.1|42758.7|42738.7|42758.1|42738.1|1
1626859440000|2021-07-21 09:24:00|42757.1|42737.1|42758.1|42738.1|42758.7|42738.7|42757.1|42737.1|0
1626859450000|2021-07-21 09:24:10|42758.7|42738.7|42765.6|42745.6|42767.1|42747.1|42757.1|42737.1|10
1626859460000|2021-07-21 09:24:20|42766.2|42746.2|42769.6|42749.6|42769.6|42749.6|42766.2|42746.2|7
1626859470000|2021-07-21 09:24:30|42771.2|42751.2|42769.6|42749.6|42771.2|42751.2|42769.6|42749.6|1
1626859480000|2021-07-21 09:24:40|42768.1|42748.1|42764.6|42744.6|42768.1|42748.1|42764.6|42744.6|4
1626859490000|2021-07-21 09:24:50|42766.2|42746.2|42772.1|42752.1|42772.1|42752.1|42766.2|42746.2|20
1626859500000|2021-07-21 09:25:00|||||||||5
1626859510000|2021-07-21 09:25:10|42774.6|42754.6|42774.6|42754.6|42779.6|42759.6|42774.6|42754.6|14
1626859520000|2021-07-21 09:25:20|42773.1|42753.1|42769.6|42749.6|42773.1|42753.1|42769.6|42749.6|4
1626859530000|2021-07-21 09:25:30|42767.1|42747.1|42762.1|42742.1|42767.1|42747.1|42762.1|42742.1|1
1626859540000|2021-07-21 09:25:40|42760.6|42740.6|42759.6|42739.6|42760.6|42740.6|42759.6|42739.6|4
1626859550000|2021-07-21 09:25:50|42761.2|42741.2|42759.6|42739.6|42761.2|42741.2|42759.6|42739.6|0
1626859560000|2021-07-21 09:26:00|42762.1|42742.1|42759.6|42739.6|42762.1|42742.1|42759.6|42739.6|1
1626859570000|2021-07-21 09:26:10|42757.1|42737.1|42754.6|42734.6|42757.1|42737.1|42754.6|42734.6|3
1626859580000|2021-07-21 09:26:20|42756.2|42736.2|42757.7|42737.7|42757.7|42737.7|42756.2|42736.2|5
1626859590000|2021-07-21 09:26:30|42758.7|42738.7|42759.6|42739.6|42759.6|42739.6|42758.7|42738.7|1
1626859610000|2021-07-21 09:26:50|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|2
1626859620000|2021-07-21 09:27:00|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|0
1626859630000|2021-07-21 09:27:10|42755.6|42735.6|42759.6|42739.6|42759.6|42739.6|42754.6|42734.6|0
1626859640000|2021-07-21 09:27:20|42757.1|42737.1|42755.6|42735.6|42757.1|42737.1|42755.6|42735.6|4
1626859650000|2021-07-21 09:27:30|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|0
1626859660000|2021-07-21 09:27:40|42753.7|42733.7|42749.6|42729.6|42754.6|42734.6|42749.6|42729.6|1
1626859670000|2021-07-21 09:27:50|42752.1|42732.1|42755.6|42735.6|42755.6|42735.6|42752.1|42732.1|5
1626859680000|2021-07-21 09:28:00|42754.6|42734.6|42757.1|42737.1|42757.1|42737.1|42752.1|42732.1|6
1626859690000|2021-07-21 09:28:10|42758.7|42738.7|42759.6|42739.6|42759.6|42739.6|42758.7|42738.7|2
1626859700000|2021-07-21 09:28:20|42757.1|42737.1|42759.6|42739.6|42759.6|42739.6|42757.1|42737.1|0
1626859710000|2021-07-21 09:28:30|||||||||1
1626859720000|2021-07-21 09:28:40|||||||||3
1626859730000|2021-07-21 09:28:50|42762.1|42742.1|42772.1|42752.1|42772.1|42752.1|42762.1|42742.1|6
1626859740000|2021-07-21 09:29:00|42770.6|42750.6|42767.1|42747.1|42770.6|42750.6|42767.1|42747.1|4
1626859750000|2021-07-21 09:29:10|42764.6|42744.6|42762.1|42742.1|42767.1|42747.1|42762.1|42742.1|9
1626859760000|2021-07-21 09:29:20|42760.6|42740.6|42759.6|42739.6|42760.6|42740.6|42759.6|42739.6|3
1626859780000|2021-07-21 09:29:40|42761.5|42741.5|42764.6|42744.6|42767.1|42747.1|42761.5|42741.5|7
1626859800000|2021-07-21 09:30:00|42766.2|42746.2|42764.6|42744.6|42767.1|42747.1|42762.1|42742.1|4
1626859810000|2021-07-21 09:30:10|42766.2|42746.2|42767.1|42747.1|42767.1|42747.1|42766.2|42746.2|2
1626859820000|2021-07-21 09:30:20|42764.6|42744.6|42762.1|42742.1|42764.6|42744.6|42762.1|42742.1|2
1626859830000|2021-07-21 09:30:30|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|4
1626859840000|2021-07-21 09:30:40|42752.1|42732.1|42749.6|42729.6|42752.1|42732.1|42749.6|42729.6|5
1626859850000|2021-07-21 09:30:50|42752.1|42732.1|42749.6|42729.6|42754.6|42734.6|42749.6|42729.6|6
1626859870000|2021-07-21 09:31:10|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|0
1626859880000|2021-07-21 09:31:20|42751.2|42731.2|42749.6|42729.6|42751.2|42731.2|42749.6|42729.6|1
1626859890000|2021-07-21 09:31:30|||||||||1
1626859900000|2021-07-21 09:31:40|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42749.6|42729.6|1
1626859910000|2021-07-21 09:31:50|42750.6|42730.6|42752.1|42732.1|42752.1|42732.1|42749.6|42729.6|1
1626859920000|2021-07-21 09:32:00|42750.6|42730.6|42747.1|42727.1|42752.1|42732.1|42747.1|42727.1|6
1626859930000|2021-07-21 09:32:10|42749|42729|42752.1|42732.1|42752.1|42732.1|42749|42729|3
1626859940000|2021-07-21 09:32:20|42754.6|42734.6|42757.1|42737.1|42757.1|42737.1|42754.6|42734.6|2
1626859950000|2021-07-21 09:32:30|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|3
1626859960000|2021-07-21 09:32:40|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|1
1626859970000|2021-07-21 09:32:50|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|5
1626859980000|2021-07-21 09:33:00|42744.6|42724.6|42742.1|42722.1|42744.6|42724.6|42742.1|42722.1|2
1626859990000|2021-07-21 09:33:10|42740.6|42720.6|42738.7|42718.7|42740.6|42720.6|42734.6|42714.6|11
1626860000000|2021-07-21 09:33:20|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|1
1626860010000|2021-07-21 09:33:30|42739.6|42719.6|42737.1|42717.1|42739.6|42719.6|42737.1|42717.1|2
1626860020000|2021-07-21 09:33:40|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|1
1626860030000|2021-07-21 09:33:50|42736.2|42716.2|42737.1|42717.1|42737.1|42717.1|42736.2|42716.2|4
1626860040000|2021-07-21 09:34:00|42738.1|42718.1|42737.1|42717.1|42738.1|42718.1|42737.1|42717.1|1
1626860050000|2021-07-21 09:34:10|42738.7|42718.7|42739.6|42719.6|42739.6|42719.6|42738.7|42718.7|0
1626860060000|2021-07-21 09:34:20|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|0
1626860090000|2021-07-21 09:34:50|42740.6|42720.6|42739.6|42719.6|42742.1|42722.1|42739.6|42719.6|4
1626860100000|2021-07-21 09:35:00|42741.2|42721.2|42742.1|42722.1|42742.1|42722.1|42741.2|42721.2|3
1626860110000|2021-07-21 09:35:10|||||||||1
1626860120000|2021-07-21 09:35:20|42744.6|42724.6|42746.2|42726.2|42746.2|42726.2|42744.6|42724.6|5
1626860130000|2021-07-21 09:35:30|42748.7|42728.7|42751.2|42731.2|42751.2|42731.2|42748.7|42728.7|4
1626860140000|2021-07-21 09:35:40|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|4
1626860150000|2021-07-21 09:35:50|42753.7|42733.7|42752.1|42732.1|42754.6|42734.6|42752.1|42732.1|5
1626860160000|2021-07-21 09:36:00|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|2
1626860170000|2021-07-21 09:36:10|42752.1|42732.1|42749.6|42729.6|42752.1|42732.1|42749.6|42729.6|1
1626860180000|2021-07-21 09:36:20|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|0
1626860190000|2021-07-21 09:36:30|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|5
1626860200000|2021-07-21 09:36:40|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|1
1626860210000|2021-07-21 09:36:50|42751.2|42731.2|42749.6|42729.6|42751.2|42731.2|42749.6|42729.6|0
1626860220000|2021-07-21 09:37:00|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|2
1626860240000|2021-07-21 09:37:20|42749.6|42729.6|42749.6|42729.6|42752.1|42732.1|42747.1|42727.1|17
1626860250000|2021-07-21 09:37:30|42751.2|42731.2|42752.1|42732.1|42752.1|42732.1|42751.2|42731.2|2
1626860260000|2021-07-21 09:37:40|42749.6|42729.6|42752.1|42732.1|42752.1|42732.1|42749.6|42729.6|0
1626860280000|2021-07-21 09:38:00|42749.6|42729.6|42754.6|42734.6|42754.6|42734.6|42749.6|42729.6|3
1626860300000|2021-07-21 09:38:20|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|2
1626860310000|2021-07-21 09:38:30|42752.1|42732.1|42739.6|42719.6|42752.1|42732.1|42739.6|42719.6|12
1626860320000|2021-07-21 09:38:40|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|3
1626860340000|2021-07-21 09:39:00|42739.6|42719.6|42734.6|42714.6|42739.6|42719.6|42734.6|42714.6|1
1626860350000|2021-07-21 09:39:10|42733.1|42713.1|42732.1|42712.1|42733.1|42713.1|42732.1|42712.1|6
1626860360000|2021-07-21 09:39:20|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42728.7|42708.7|5
1626860370000|2021-07-21 09:39:30|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|3
1626860380000|2021-07-21 09:39:40|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|0
1626860390000|2021-07-21 09:39:50|42735.2|42715.2|42734.6|42714.6|42737.1|42717.1|42734.6|42714.6|1
1626860400000|2021-07-21 09:40:00|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|42732.1|42712.1|2
1626860410000|2021-07-21 09:40:10|42727.1|42707.1|42719.6|42699.6|42727.1|42707.1|42719.6|42699.6|6
1626860420000|2021-07-21 09:40:20|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|0
1626860440000|2021-07-21 09:40:40|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|4
1626860450000|2021-07-21 09:40:50|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|2
1626860470000|2021-07-21 09:41:10|||||||||3
1626860480000|2021-07-21 09:41:20|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|0
1626860490000|2021-07-21 09:41:30|42712.1|42692.1|42699.6|42679.6|42712.1|42692.1|42699.6|42679.6|10
1626860500000|2021-07-21 09:41:40|42697.1|42677.1|42696.5|42676.5|42699.6|42679.6|42696.5|42676.5|6
1626860510000|2021-07-21 09:41:50|42694.6|42674.6|42689.6|42669.6|42697.1|42677.1|42683.1|42663.1|17
1626860520000|2021-07-21 09:42:00|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|9
1626860530000|2021-07-21 09:42:10|42693.1|42673.1|42697.1|42677.1|42697.1|42677.1|42693.1|42673.1|4
1626860540000|2021-07-21 09:42:20|42699.6|42679.6|42702.1|42682.1|42702.1|42682.1|42699.6|42679.6|7
1626860550000|2021-07-21 09:42:30|42703.7|42683.7|42704.6|42684.6|42707.1|42687.1|42703.7|42683.7|5
1626860560000|2021-07-21 09:42:40|42707.1|42687.1|42708.7|42688.7|42708.7|42688.7|42707.1|42687.1|2
1626860570000|2021-07-21 09:42:50|42709.6|42689.6|42709.6|42689.6|42711.2|42691.2|42708.1|42688.1|1
1626860580000|2021-07-21 09:43:00|42708.1|42688.1|42707.1|42687.1|42708.1|42688.1|42707.1|42687.1|0
1626860590000|2021-07-21 09:43:10|42709.6|42689.6|42714.6|42694.6|42714.6|42694.6|42708.1|42688.1|5
1626860600000|2021-07-21 09:43:20|42712.1|42692.1|42714.6|42694.6|42714.6|42694.6|42712.1|42692.1|0
1626860610000|2021-07-21 09:43:30|42713.1|42693.1|42707.1|42687.1|42713.1|42693.1|42707.1|42687.1|4
1626860620000|2021-07-21 09:43:40|42705.6|42685.6|42697.1|42677.1|42705.6|42685.6|42697.1|42677.1|3
1626860630000|2021-07-21 09:43:50|42699.6|42679.6|42699.6|42679.6|42699.6|42679.6|42699.6|42679.6|2
1626860640000|2021-07-21 09:44:00|42701.2|42681.2|42707.1|42687.1|42707.1|42687.1|42701.2|42681.2|4
1626860650000|2021-07-21 09:44:10|||||||||1
1626860660000|2021-07-21 09:44:20|42710.6|42690.6|42712.1|42692.1|42712.1|42692.1|42710.6|42690.6|2
1626860670000|2021-07-21 09:44:30|||||||||4
1626860690000|2021-07-21 09:44:50|42713.7|42693.7|42709.6|42689.6|42713.7|42693.7|42706.5|42686.5|1
1626860700000|2021-07-21 09:45:00|42706.5|42686.5|42705.6|42685.6|42706.5|42686.5|42705.6|42685.6|0
1626860710000|2021-07-21 09:45:10|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|0
1626860720000|2021-07-21 09:45:20|||||||||1
1626860730000|2021-07-21 09:45:30|42703.1|42683.1|42702.1|42682.1|42703.1|42683.1|42702.1|42682.1|0
1626860740000|2021-07-21 09:45:40|42704.6|42684.6|42709.6|42689.6|42709.6|42689.6|42704.6|42684.6|1
1626860750000|2021-07-21 09:45:50|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|2
1626860760000|2021-07-21 09:46:00|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|2
1626860770000|2021-07-21 09:46:10|42704.6|42684.6|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|1
1626860780000|2021-07-21 09:46:20|42707.1|42687.1|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|0
1626860790000|2021-07-21 09:46:30|42707.1|42687.1|42705.5|42685.5|42707.1|42687.1|42705.5|42685.5|8
1626860800000|2021-07-21 09:46:40|42702.1|42682.1|42697.1|42677.1|42702.1|42682.1|42697.1|42677.1|6
1626860810000|2021-07-21 09:46:50|42692.1|42672.1|42687.1|42667.1|42692.1|42672.1|42687.1|42667.1|10
1626860820000|2021-07-21 09:47:00|42682.1|42662.1|42682.1|42662.1|42687.1|42667.1|42682.1|42662.1|6
1626860830000|2021-07-21 09:47:10|42680.5|42660.5|42679.6|42659.6|42682.1|42662.1|42679.6|42659.6|4
1626860840000|2021-07-21 09:47:20|||||||||2
1626860850000|2021-07-21 09:47:30|42678.7|42658.7|42677.1|42657.1|42678.7|42658.7|42677.1|42657.1|9
1626860860000|2021-07-21 09:47:40|42676.2|42656.2|42674.6|42654.6|42676.2|42656.2|42674.6|42654.6|1
1626860870000|2021-07-21 09:47:50|42675.5|42655.5|42675.5|42655.5|42677.1|42657.1|42674.6|42654.6|2
1626860880000|2021-07-21 09:48:00|42674.6|42654.6|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|0
1626860890000|2021-07-21 09:48:10|42673|42653|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|1
1626860900000|2021-07-21 09:48:20|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|0
1626860910000|2021-07-21 09:48:30|42676.2|42656.2|42677.1|42657.1|42677.1|42657.1|42676.2|42656.2|1
1626860920000|2021-07-21 09:48:40|42676.2|42656.2|42674.6|42654.6|42676.2|42656.2|42674.6|42654.6|1
1626860930000|2021-07-21 09:48:50|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|0
1626860940000|2021-07-21 09:49:00|42674.6|42654.6|42677.1|42657.1|42677.1|42657.1|42674.6|42654.6|7
1626860950000|2021-07-21 09:49:10|42679.6|42659.6|42677.1|42657.1|42679.6|42659.6|42677.1|42657.1|5
1626860960000|2021-07-21 09:49:20|||||||||2
1626860970000|2021-07-21 09:49:30|||||||||1
1626860980000|2021-07-21 09:49:40|42678.7|42658.7|42677.1|42657.1|42678.7|42658.7|42677.1|42657.1|1
1626860990000|2021-07-21 09:49:50|||||||||2
1626861000000|2021-07-21 09:50:00|42679.6|42659.6|42674.6|42654.6|42679.6|42659.6|42674.6|42654.6|3
1626861010000|2021-07-21 09:50:10|||||||||1
1626861020000|2021-07-21 09:50:20|42672.1|42652.1|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|0
1626861030000|2021-07-21 09:50:30|42669.6|42649.6|42663.7|42643.7|42669.6|42649.6|42663.7|42643.7|10
1626861040000|2021-07-21 09:50:40|42662.1|42642.1|42654.6|42634.6|42662.1|42642.1|42654.6|42634.6|14
1626861050000|2021-07-21 09:50:50|42656.2|42636.2|42657.1|42637.1|42657.1|42637.1|42656.2|42636.2|6
1626861060000|2021-07-21 09:51:00|42655.5|42635.5|42654.6|42634.6|42655.5|42635.5|42654.6|42634.6|4
1626861070000|2021-07-21 09:51:10|42657.1|42637.1|42654.6|42634.6|42659.6|42639.6|42654.6|42634.6|10
1626861080000|2021-07-21 09:51:20|||||||||2
1626861090000|2021-07-21 09:51:30|42651.5|42631.5|42647.1|42627.1|42651.5|42631.5|42647.1|42627.1|9
1626861110000|2021-07-21 09:51:50|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|1
1626861130000|2021-07-21 09:52:10|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|0
1626861140000|2021-07-21 09:52:20|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|2
1626861150000|2021-07-21 09:52:30|||||||||1
1626861160000|2021-07-21 09:52:40|42648|42628|42649.6|42629.6|42649.6|42629.6|42647.1|42627.1|5
1626861170000|2021-07-21 09:52:50|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|0
1626861180000|2021-07-21 09:53:00|42642.1|42622.1|42644.6|42624.6|42644.6|42624.6|42642.1|42622.1|4
1626861190000|2021-07-21 09:53:10|42646.2|42626.2|42647.1|42627.1|42647.1|42627.1|42646.2|42626.2|1
1626861200000|2021-07-21 09:53:20|||||||||1
1626861210000|2021-07-21 09:53:30|42645.5|42625.5|42644.6|42624.6|42645.5|42625.5|42644.6|42624.6|2
1626861220000|2021-07-21 09:53:40|||||||||2
1626861230000|2021-07-21 09:53:50|||||||||3
1626861240000|2021-07-21 09:54:00|42643|42623|42644.6|42624.6|42644.6|42624.6|42642.1|42622.1|3
1626861250000|2021-07-21 09:54:10|||||||||1
1626861260000|2021-07-21 09:54:20|42643|42623|42647.1|42627.1|42647.1|42627.1|42643|42623|0
1626861270000|2021-07-21 09:54:30|||||||||1
1626861280000|2021-07-21 09:54:40|42648|42628|42649.6|42629.6|42649.6|42629.6|42648|42628|1
1626861290000|2021-07-21 09:54:50|||||||||2
1626861300000|2021-07-21 09:55:00|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|2
1626861310000|2021-07-21 09:55:10|42645.5|42625.5|42642.1|42622.1|42645.5|42625.5|42642.1|42622.1|3
1626861340000|2021-07-21 09:55:40|42643|42623|42644.6|42624.6|42644.6|42624.6|42643|42623|1
1626861360000|2021-07-21 09:56:00|42647.1|42627.1|42651.2|42631.2|42651.2|42631.2|42647.1|42627.1|4
1626861370000|2021-07-21 09:56:10|42649.6|42629.6|42651.2|42631.2|42651.2|42631.2|42648.7|42628.7|1
1626861380000|2021-07-21 09:56:20|||||||||1
1626861390000|2021-07-21 09:56:30|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|0
1626861430000|2021-07-21 09:57:10|||||||||4
1626861460000|2021-07-21 09:57:40|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|3
1626861470000|2021-07-21 09:57:50|42656.2|42636.2|42659.6|42639.6|42659.6|42639.6|42656.2|42636.2|8
1626861480000|2021-07-21 09:58:00|42657.1|42637.1|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|2
1626861490000|2021-07-21 09:58:10|42661.2|42641.2|42659.6|42639.6|42661.2|42641.2|42659.6|42639.6|12
1626861500000|2021-07-21 09:58:20|||||||||1
1626861530000|2021-07-21 09:58:50|42657.1|42637.1|42654.6|42634.6|42657.1|42637.1|42652.1|42632.1|1
1626861550000|2021-07-21 09:59:10|42656.2|42636.2|42657.1|42637.1|42657.1|42637.1|42656.2|42636.2|0
1626861560000|2021-07-21 09:59:20|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|2
1626861570000|2021-07-21 09:59:30|||||||||2
1626861580000|2021-07-21 09:59:40|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|1
1626861600000|2021-07-21 10:00:00|42661.2|42641.2|42655.5|42635.5|42663.7|42643.7|42655.5|42635.5|9
1626861610000|2021-07-21 10:00:10|||||||||2
1626861620000|2021-07-21 10:00:20|42652.1|42632.1|42647.1|42627.1|42652.1|42632.1|42644.6|42624.6|10
1626861630000|2021-07-21 10:00:30|42652.1|42632.1|42652.1|42632.1|42654.6|42634.6|42652.1|42632.1|5
1626861640000|2021-07-21 10:00:40|42654.6|42634.6|42649.6|42629.6|42654.6|42634.6|42649.6|42629.6|6
1626861650000|2021-07-21 10:00:50|42653|42633|42652.1|42632.1|42653|42633|42649.6|42629.6|1
1626861660000|2021-07-21 10:01:00|42653.7|42633.7|42654.6|42634.6|42654.6|42634.6|42653.7|42633.7|0
1626861670000|2021-07-21 10:01:10|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|2
1626861690000|2021-07-21 10:01:30|||||||||1
1626861710000|2021-07-21 10:01:50|42659.6|42639.6|42659.6|42639.6|42660.5|42640.5|42659.6|42639.6|4
1626861720000|2021-07-21 10:02:00|42661.2|42641.2|42659.6|42639.6|42662.1|42642.1|42659.6|42639.6|1
1626861730000|2021-07-21 10:02:10|42662.1|42642.1|42659.6|42639.6|42662.1|42642.1|42659.6|42639.6|0
1626861740000|2021-07-21 10:02:20|42662.1|42642.1|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|6
1626861750000|2021-07-21 10:02:30|42666.2|42646.2|42664.6|42644.6|42666.2|42646.2|42664.6|42644.6|0
1626861760000|2021-07-21 10:02:40|42667.1|42647.1|42672.1|42652.1|42672.1|42652.1|42667.1|42647.1|3
1626861770000|2021-07-21 10:02:50|42670.5|42650.5|42669.6|42649.6|42670.5|42650.5|42669.6|42649.6|0
1626861780000|2021-07-21 10:03:00|||||||||1
1626861800000|2021-07-21 10:03:20|42668.7|42648.7|42669.6|42649.6|42669.6|42649.6|42667.1|42647.1|2
1626861810000|2021-07-21 10:03:30|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|2
1626861820000|2021-07-21 10:03:40|42666.2|42646.2|42667.1|42647.1|42667.1|42647.1|42666.2|42646.2|0
1626861830000|2021-07-21 10:03:50|42664.6|42644.6|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|3
1626861840000|2021-07-21 10:04:00|42659.6|42639.6|42662.1|42642.1|42662.1|42642.1|42657.1|42637.1|6
1626861850000|2021-07-21 10:04:10|42664.6|42644.6|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|4
1626861860000|2021-07-21 10:04:20|42664.6|42644.6|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|7
1626861870000|2021-07-21 10:04:30|42664.6|42644.6|42664.6|42644.6|42666.2|42646.2|42662.1|42642.1|12
1626861880000|2021-07-21 10:04:40|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1626861890000|2021-07-21 10:04:50|42662.1|42642.1|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|10
1626861900000|2021-07-21 10:05:00|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1626861910000|2021-07-21 10:05:10|42666.2|42646.2|42659.6|42639.6|42666.2|42646.2|42659.6|42639.6|8
1626861920000|2021-07-21 10:05:20|42658|42638|42657.1|42637.1|42658|42638|42657.1|42637.1|0
1626861930000|2021-07-21 10:05:30|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|1
1626861940000|2021-07-21 10:05:40|42653.7|42633.7|42652.1|42632.1|42653.7|42633.7|42652.1|42632.1|1
1626861950000|2021-07-21 10:05:50|42649.6|42629.6|42642.1|42622.1|42649.6|42629.6|42642.1|42622.1|0
1626861960000|2021-07-21 10:06:00|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|2
1626861970000|2021-07-21 10:06:10|||||||||1
1626861980000|2021-07-21 10:06:20|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|0
1626861990000|2021-07-21 10:06:30|42637.1|42617.1|42642.1|42622.1|42642.1|42622.1|42637.1|42617.1|2
1626862000000|2021-07-21 10:06:40|42644.6|42624.6|42647.1|42627.1|42647.1|42627.1|42644.6|42624.6|5
1626862010000|2021-07-21 10:06:50|42652.1|42632.1|42652.1|42632.1|42654.6|42634.6|42652.1|42632.1|4
1626862020000|2021-07-21 10:07:00|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|3
1626862030000|2021-07-21 10:07:10|42654.6|42634.6|42652.1|42632.1|42657.1|42637.1|42652.1|42632.1|1
1626862040000|2021-07-21 10:07:20|42654.6|42634.6|42657.1|42637.1|42657.1|42637.1|42654.6|42634.6|3
1626862050000|2021-07-21 10:07:30|42659.6|42639.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|3
1626862060000|2021-07-21 10:07:40|42659|42639|42662.1|42642.1|42662.1|42642.1|42659|42639|2
1626862080000|2021-07-21 10:08:00|42664.6|42644.6|42667.1|42647.1|42667.1|42647.1|42664.6|42644.6|16
1626862090000|2021-07-21 10:08:10|||||||||1
1626862100000|2021-07-21 10:08:20|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|3
1626862110000|2021-07-21 10:08:30|42674.6|42654.6|42677.1|42657.1|42677.1|42657.1|42674.6|42654.6|10
1626862120000|2021-07-21 10:08:40|42674.6|42654.6|42674.6|42654.6|42677.1|42657.1|42674.6|42654.6|0
1626862130000|2021-07-21 10:08:50|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|1
1626862140000|2021-07-21 10:09:00|42671.2|42651.2|42669.6|42649.6|42672.1|42652.1|42667.1|42647.1|2
1626862150000|2021-07-21 10:09:10|42668|42648|42669.6|42649.6|42669.6|42649.6|42667.1|42647.1|0
1626862160000|2021-07-21 10:09:20|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|1
1626862170000|2021-07-21 10:09:30|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|1
1626862180000|2021-07-21 10:09:40|42667.1|42647.1|42669.6|42649.6|42669.6|42649.6|42667.1|42647.1|2
1626862220000|2021-07-21 10:10:20|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|1
1626862230000|2021-07-21 10:10:30|42674.6|42654.6|42674.6|42654.6|42677.1|42657.1|42674.6|42654.6|0
1626862240000|2021-07-21 10:10:40|42676.2|42656.2|42679.6|42659.6|42679.6|42659.6|42676.2|42656.2|0
1626862250000|2021-07-21 10:10:50|||||||||2
1626862260000|2021-07-21 10:11:00|42678|42658|42674.6|42654.6|42678|42658|42674.6|42654.6|1
1626862280000|2021-07-21 10:11:20|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|2
1626862290000|2021-07-21 10:11:30|42676.2|42656.2|42674.6|42654.6|42676.2|42656.2|42674.6|42654.6|1
1626862300000|2021-07-21 10:11:40|42673|42653|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|1
1626862310000|2021-07-21 10:11:50|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42675.5|42655.5|0
1626862320000|2021-07-21 10:12:00|||||||||1
1626862330000|2021-07-21 10:12:10|42678.7|42658.7|42677.1|42657.1|42678.7|42658.7|42677.1|42657.1|5
1626862350000|2021-07-21 10:12:30|||||||||1
1626862370000|2021-07-21 10:12:50|42678|42658|42679.6|42659.6|42679.6|42659.6|42678|42658|1
1626862380000|2021-07-21 10:13:00|42677.1|42657.1|42674.6|42654.6|42677.1|42657.1|42674.6|42654.6|2
1626862390000|2021-07-21 10:13:10|42673.6|42653.6|42669.6|42649.6|42673.6|42653.6|42669.6|42649.6|3
1626862410000|2021-07-21 10:13:30|42668|42648|42668|42648|42668|42648|42668|42648|0
1626862420000|2021-07-21 10:13:40|42668.6|42648.6|42667.1|42647.1|42669.6|42649.6|42667.1|42647.1|0
1626862430000|2021-07-21 10:13:50|42669.6|42649.6|42667.1|42647.1|42669.6|42649.6|42667.1|42647.1|0
1626862440000|2021-07-21 10:14:00|42665.5|42645.5|42664.6|42644.6|42665.5|42645.5|42664.6|42644.6|2
1626862450000|2021-07-21 10:14:10|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|1
1626862460000|2021-07-21 10:14:20|||||||||2
1626862470000|2021-07-21 10:14:30|||||||||2
1626862480000|2021-07-21 10:14:40|||||||||1
1626862490000|2021-07-21 10:14:50|42666.1|42646.1|42664.6|42644.6|42666.1|42646.1|42664.6|42644.6|2
1626862520000|2021-07-21 10:15:20|42666.1|42646.1|42664.6|42644.6|42666.1|42646.1|42664.6|42644.6|1
1626862530000|2021-07-21 10:15:30|42665.5|42645.5|42667.1|42647.1|42667.1|42647.1|42665.5|42645.5|1
1626862540000|2021-07-21 10:15:40|42666.1|42646.1|42664.6|42644.6|42666.1|42646.1|42664.6|42644.6|2
1626862550000|2021-07-21 10:15:50|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1626862560000|2021-07-21 10:16:00|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|2
1626862570000|2021-07-21 10:16:10|42663|42643|42662.1|42642.1|42663|42643|42662.1|42642.1|0
1626862580000|2021-07-21 10:16:20|42664.6|42644.6|42662.1|42642.1|42666.1|42646.1|42662.1|42642.1|4
1626862590000|2021-07-21 10:16:30|||||||||1
1626862600000|2021-07-21 10:16:40|||||||||1
1626862610000|2021-07-21 10:16:50|42659.6|42639.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|7
1626862620000|2021-07-21 10:17:00|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|1
1626862630000|2021-07-21 10:17:10|42653|42633|42653.6|42633.6|42653.6|42633.6|42653|42633|1
1626862640000|2021-07-21 10:17:20|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|0
1626862650000|2021-07-21 10:17:30|42656.1|42636.1|42654.6|42634.6|42656.1|42636.1|42654.6|42634.6|0
1626862660000|2021-07-21 10:17:40|42657.1|42637.1|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|2
1626862670000|2021-07-21 10:17:50|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|0
1626862680000|2021-07-21 10:18:00|42663.6|42643.6|42667.1|42647.1|42667.1|42647.1|42663.6|42643.6|4
1626862690000|2021-07-21 10:18:10|42668.6|42648.6|42668.6|42648.6|42670.2|42650.2|42668.6|42648.6|3
1626862700000|2021-07-21 10:18:20|42667.1|42647.1|42664.6|42644.6|42669.6|42649.6|42664.6|42644.6|3
1626862710000|2021-07-21 10:18:30|42667.1|42647.1|42664.6|42644.6|42667.1|42647.1|42659.6|42639.6|10
1626862720000|2021-07-21 10:18:40|42666.1|42646.1|42663.6|42643.6|42667.1|42647.1|42663.6|42643.6|6
1626862730000|2021-07-21 10:18:50|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|3
1626862750000|2021-07-21 10:19:10|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|0
1626862760000|2021-07-21 10:19:20|42657.7|42637.7|42652.1|42632.1|42657.7|42637.7|42652.1|42632.1|8
1626862770000|2021-07-21 10:19:30|42644.6|42624.6|42639|42619|42644.6|42624.6|42639|42619|23
1626862780000|2021-07-21 10:19:40|42636.5|42616.5|42639|42619|42639|42619|42636.5|42616.5|2
1626862790000|2021-07-21 10:19:50|42637.1|42617.1|42639.6|42619.6|42639.6|42619.6|42637.1|42617.1|1
1626862800000|2021-07-21 10:20:00|42642.1|42622.1|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|2
1626862810000|2021-07-21 10:20:10|42643.6|42623.6|42647.1|42627.1|42647.1|42627.1|42642.1|42622.1|1
1626862820000|2021-07-21 10:20:20|42644.6|42624.6|42649.6|42629.6|42649.6|42629.6|42644.6|42624.6|8
1626862830000|2021-07-21 10:20:30|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|2
1626862840000|2021-07-21 10:20:40|||||||||1
1626862860000|2021-07-21 10:21:00|42653.6|42633.6|42654.6|42634.6|42654.6|42634.6|42653.6|42633.6|4
1626862870000|2021-07-21 10:21:10|42652.1|42632.1|42654.6|42634.6|42654.6|42634.6|42652.1|42632.1|0
1626862880000|2021-07-21 10:21:20|||||||||5
1626862910000|2021-07-21 10:21:50|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|4
1626862920000|2021-07-21 10:22:00|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|0
1626862930000|2021-07-21 10:22:10|42657.1|42637.1|42665.5|42645.5|42665.5|42645.5|42657.1|42637.1|15
1626862940000|2021-07-21 10:22:20|||||||||2
1626862950000|2021-07-21 10:22:30|42669|42649|42672.1|42652.1|42673.6|42653.6|42669|42649|5
1626862960000|2021-07-21 10:22:40|42674|42654|42675.5|42655.5|42675.5|42655.5|42674|42654|5
1626862970000|2021-07-21 10:22:50|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|0
1626862980000|2021-07-21 10:23:00|42670.5|42650.5|42670.5|42650.5|42672.1|42652.1|42670.5|42650.5|2
1626863000000|2021-07-21 10:23:20|42672.1|42652.1|42670.5|42650.5|42672.1|42652.1|42670.5|42650.5|0
1626863030000|2021-07-21 10:23:50|42672.1|42652.1|42670.5|42650.5|42672.1|42652.1|42670.5|42650.5|4
1626863040000|2021-07-21 10:24:00|||||||||1
1626863050000|2021-07-21 10:24:10|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42669.6|42649.6|1
1626863060000|2021-07-21 10:24:20|||||||||1
1626863070000|2021-07-21 10:24:30|||||||||1
1626863090000|2021-07-21 10:24:50|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|1
1626863100000|2021-07-21 10:25:00|42674.6|42654.6|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|2
1626863110000|2021-07-21 10:25:10|42673|42653|42674.6|42654.6|42674.6|42654.6|42673|42653|0
1626863120000|2021-07-21 10:25:20|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|1
1626863130000|2021-07-21 10:25:30|42680.5|42660.5|42682.1|42662.1|42682.1|42662.1|42680.5|42660.5|10
1626863140000|2021-07-21 10:25:40|||||||||1
1626863150000|2021-07-21 10:25:50|42684.6|42664.6|42679.6|42659.6|42684.6|42664.6|42679.6|42659.6|8
1626863160000|2021-07-21 10:26:00|42678|42658|42675.5|42655.5|42678|42658|42674.6|42654.6|2
1626863170000|2021-07-21 10:26:10|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|1
1626863180000|2021-07-21 10:26:20|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|2
1626863190000|2021-07-21 10:26:30|42674.6|42654.6|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|5
1626863200000|2021-07-21 10:26:40|42670.5|42650.5|42669.6|42649.6|42670.5|42650.5|42669.6|42649.6|0
1626863210000|2021-07-21 10:26:50|42671.1|42651.1|42669.6|42649.6|42671.1|42651.1|42669.6|42649.6|1
1626863220000|2021-07-21 10:27:00|42671.1|42651.1|42674.6|42654.6|42674.6|42654.6|42671.1|42651.1|0
1626863230000|2021-07-21 10:27:10|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|0
1626863250000|2021-07-21 10:27:30|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|0
1626863270000|2021-07-21 10:27:50|42670.5|42650.5|42669.6|42649.6|42670.5|42650.5|42669.6|42649.6|3
1626863280000|2021-07-21 10:28:00|42672.1|42652.1|42667.1|42647.1|42672.1|42652.1|42667.1|42647.1|4
1626863290000|2021-07-21 10:28:10|42665.5|42645.5|42664.6|42644.6|42666.1|42646.1|42664.6|42644.6|0
1626863300000|2021-07-21 10:28:20|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42664.6|42644.6|1
1626863310000|2021-07-21 10:28:30|42665.5|42645.5|42664.6|42644.6|42667.1|42647.1|42664.6|42644.6|0
1626863320000|2021-07-21 10:28:40|42666.1|42646.1|42667.1|42647.1|42667.1|42647.1|42665.5|42645.5|0
1626863330000|2021-07-21 10:28:50|||||||||3
1626863350000|2021-07-21 10:29:10|||||||||1
1626863360000|2021-07-21 10:29:20|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|4
1626863370000|2021-07-21 10:29:30|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42671.1|42651.1|7
1626863380000|2021-07-21 10:29:40|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|0
1626863390000|2021-07-21 10:29:50|42669.6|42649.6|42672.1|42652.1|42672.1|42652.1|42669.6|42649.6|2
1626863400000|2021-07-21 10:30:00|42669.6|42649.6|42670.5|42650.5|42672.1|42652.1|42667.1|42647.1|3
1626863410000|2021-07-21 10:30:10|42669.6|42649.6|42667.1|42647.1|42669.6|42649.6|42667.1|42647.1|1
1626863420000|2021-07-21 10:30:20|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|2
1626863430000|2021-07-21 10:30:30|||||||||2
1626863440000|2021-07-21 10:30:40|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|0
1626863450000|2021-07-21 10:30:50|42663.6|42643.6|42664.6|42644.6|42664.6|42644.6|42663|42643|1
1626863460000|2021-07-21 10:31:00|42665.5|42645.5|42669.6|42649.6|42669.6|42649.6|42665.5|42645.5|3
1626863470000|2021-07-21 10:31:10|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|0
1626863480000|2021-07-21 10:31:20|42669.6|42649.6|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|1
1626863490000|2021-07-21 10:31:30|42670.5|42650.5|42672.1|42652.1|42672.1|42652.1|42669.6|42649.6|0
1626863500000|2021-07-21 10:31:40|42669.6|42649.6|42667.1|42647.1|42669.6|42649.6|42667.1|42647.1|2
1626863510000|2021-07-21 10:31:50|42669.6|42649.6|42667.1|42647.1|42669.6|42649.6|42667.1|42647.1|2
1626863520000|2021-07-21 10:32:00|42669.6|42649.6|42668.6|42648.6|42669.6|42649.6|42667.1|42647.1|0
1626863530000|2021-07-21 10:32:10|42667.1|42647.1|42669.6|42649.6|42669.6|42649.6|42667.1|42647.1|0
1626863540000|2021-07-21 10:32:20|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|1
1626863550000|2021-07-21 10:32:30|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|2
1626863560000|2021-07-21 10:32:40|42669.6|42649.6|42667.1|42647.1|42669.6|42649.6|42667.1|42647.1|2
1626863570000|2021-07-21 10:32:50|42664.6|42644.6|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|4
1626863580000|2021-07-21 10:33:00|42659.6|42639.6|42659.6|42639.6|42662.1|42642.1|42659.6|42639.6|1
1626863590000|2021-07-21 10:33:10|42661.1|42641.1|42664.6|42644.6|42664.6|42644.6|42661.1|42641.1|2
1626863600000|2021-07-21 10:33:20|42662.1|42642.1|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|3
1626863610000|2021-07-21 10:33:30|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|0
1626863620000|2021-07-21 10:33:40|42660.5|42640.5|42659.6|42639.6|42660.5|42640.5|42659.6|42639.6|1
1626863630000|2021-07-21 10:33:50|42657.1|42637.1|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|0
1626863640000|2021-07-21 10:34:00|42658.6|42638.6|42654.6|42634.6|42659.6|42639.6|42654.6|42634.6|0
1626863650000|2021-07-21 10:34:10|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|4
1626863660000|2021-07-21 10:34:20|42654.6|42634.6|42652.1|42632.1|42654.6|42634.6|42652.1|42632.1|0
1626863670000|2021-07-21 10:34:30|42654.6|42634.6|42657.1|42637.1|42657.1|42637.1|42654.6|42634.6|2
1626863680000|2021-07-21 10:34:40|42658.6|42638.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|0
1626863690000|2021-07-21 10:34:50|42658.6|42638.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|1
1626863700000|2021-07-21 10:35:00|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|1
1626863710000|2021-07-21 10:35:10|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|1
1626863720000|2021-07-21 10:35:20|42657.1|42637.1|42662.1|42642.1|42662.1|42642.1|42657.1|42637.1|3
1626863730000|2021-07-21 10:35:30|42660.5|42640.5|42662.1|42642.1|42662.1|42642.1|42659.6|42639.6|2
1626863740000|2021-07-21 10:35:40|42663|42643|42663|42643|42663|42643|42663|42643|0
1626863750000|2021-07-21 10:35:50|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|2
1626863760000|2021-07-21 10:36:00|||||||||2
1626863770000|2021-07-21 10:36:10|42666.1|42646.1|42664.6|42644.6|42666.1|42646.1|42664.6|42644.6|1
1626863780000|2021-07-21 10:36:20|42663|42643|42664.6|42644.6|42664.6|42644.6|42663|42643|0
1626863790000|2021-07-21 10:36:30|42666.1|42646.1|42667.1|42647.1|42667.1|42647.1|42664.6|42644.6|0
1626863800000|2021-07-21 10:36:40|||||||||1
1626863810000|2021-07-21 10:36:50|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|2
1626863820000|2021-07-21 10:37:00|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|0
1626863830000|2021-07-21 10:37:10|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|3
1626863840000|2021-07-21 10:37:20|42663|42643|42663|42643|42663|42643|42663|42643|1
1626863850000|2021-07-21 10:37:30|42663.6|42643.6|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|2
1626863860000|2021-07-21 10:37:40|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|3
1626863870000|2021-07-21 10:37:50|42662.1|42642.1|42662.1|42642.1|42663.6|42643.6|42662.1|42642.1|0
1626863890000|2021-07-21 10:38:10|||||||||1
1626863930000|2021-07-21 10:38:50|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42665.5|42645.5|4
1626863940000|2021-07-21 10:39:00|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42667.1|42647.1|22
1626863950000|2021-07-21 10:39:10|42670.5|42650.5|42674.6|42654.6|42677.1|42657.1|42670.5|42650.5|4
1626863960000|2021-07-21 10:39:20|42673|42653|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|3
1626863970000|2021-07-21 10:39:30|42676.1|42656.1|42672.1|42652.1|42677.1|42657.1|42672.1|42652.1|2
1626863980000|2021-07-21 10:39:40|42673.6|42653.6|42672.1|42652.1|42674.6|42654.6|42672.1|42652.1|1
1626863990000|2021-07-21 10:39:50|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|0
1626864000000|2021-07-21 10:40:00|42668|42648|42664.6|42644.6|42668|42648|42664.6|42644.6|11
1626864010000|2021-07-21 10:40:10|42663|42643|42663|42643|42663|42643|42663|42643|0
1626864020000|2021-07-21 10:40:20|42662.1|42642.1|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|0
1626864030000|2021-07-21 10:40:30|42666.1|42646.1|42667.1|42647.1|42669.6|42649.6|42666.1|42646.1|2
1626864040000|2021-07-21 10:40:40|||||||||2
1626864060000|2021-07-21 10:41:00|||||||||1
1626864080000|2021-07-21 10:41:20|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42667.1|42647.1|0
1626864090000|2021-07-21 10:41:30|42669.6|42649.6|42672.1|42652.1|42672.1|42652.1|42669.6|42649.6|0
1626864100000|2021-07-21 10:41:40|||||||||2
1626864110000|2021-07-21 10:41:50|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|0
1626864120000|2021-07-21 10:42:00|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|4
1626864140000|2021-07-21 10:42:20|42682.1|42662.1|42674.6|42654.6|42682.1|42662.1|42672.1|42652.1|17
1626864150000|2021-07-21 10:42:30|42673|42653|42667.1|42647.1|42673|42653|42667.1|42647.1|0
1626864160000|2021-07-21 10:42:40|42665.5|42645.5|42660.5|42640.5|42665.5|42645.5|42660.5|42640.5|1
1626864180000|2021-07-21 10:43:00|42659.6|42639.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|1
1626864190000|2021-07-21 10:43:10|42655.5|42635.5|42654.6|42634.6|42655.5|42635.5|42654.6|42634.6|0
1626864200000|2021-07-21 10:43:20|42657.1|42637.1|42658.6|42638.6|42658.6|42638.6|42657.1|42637.1|3
1626864210000|2021-07-21 10:43:30|42657.1|42637.1|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|0
1626864220000|2021-07-21 10:43:40|42658|42638|42654.6|42634.6|42658|42638|42654.6|42634.6|2
1626864230000|2021-07-21 10:43:50|42652.1|42632.1|42657.1|42637.1|42657.1|42637.1|42652.1|42632.1|1
1626864240000|2021-07-21 10:44:00|42656.1|42636.1|42654.6|42634.6|42657.1|42637.1|42652.1|42632.1|2
1626864250000|2021-07-21 10:44:10|42652.1|42632.1|42654.6|42634.6|42654.6|42634.6|42652.1|42632.1|3
1626864260000|2021-07-21 10:44:20|42657.1|42637.1|42654.6|42634.6|42657.1|42637.1|42654.6|42634.6|2
1626864270000|2021-07-21 10:44:30|42652.1|42632.1|42652.1|42632.1|42653.6|42633.6|42651.1|42631.1|1
1626864280000|2021-07-21 10:44:40|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|0
1626864290000|2021-07-21 10:44:50|42649.6|42629.6|42635.5|42615.5|42649.6|42629.6|42635.5|42615.5|11
1626864300000|2021-07-21 10:45:00|42632.1|42612.1|42627.1|42607.1|42632.1|42612.1|42624|42604|16
1626864310000|2021-07-21 10:45:10|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|2
1626864320000|2021-07-21 10:45:20|42628.6|42608.6|42632.1|42612.1|42632.1|42612.1|42628.6|42608.6|3
1626864330000|2021-07-21 10:45:30|42631.1|42611.1|42632.1|42612.1|42632.1|42612.1|42631.1|42611.1|1
1626864340000|2021-07-21 10:45:40|42633.6|42613.6|42637.1|42617.1|42637.1|42617.1|42633.6|42613.6|6
1626864350000|2021-07-21 10:45:50|42642.1|42622.1|42642.1|42622.1|42642.1|42622.1|42640.5|42620.5|1
1626864360000|2021-07-21 10:46:00|42641.1|42621.1|42642.1|42622.1|42642.1|42622.1|42641.1|42621.1|5
1626864370000|2021-07-21 10:46:10|42644.6|42624.6|42639.6|42619.6|42644.6|42624.6|42638|42618|8
1626864380000|2021-07-21 10:46:20|42637.1|42617.1|42639.6|42619.6|42639.6|42619.6|42637.1|42617.1|1
1626864390000|2021-07-21 10:46:30|42641.1|42621.1|42637.1|42617.1|42642.1|42622.1|42634.6|42614.6|2
1626864400000|2021-07-21 10:46:40|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|0
1626864410000|2021-07-21 10:46:50|42639.6|42619.6|42642.1|42622.1|42642.1|42622.1|42639.6|42619.6|2
1626864420000|2021-07-21 10:47:00|42639.6|42619.6|42642.1|42622.1|42642.1|42622.1|42637.1|42617.1|0
1626864430000|2021-07-21 10:47:10|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|3
1626864440000|2021-07-21 10:47:20|42638|42618|42637.1|42617.1|42638|42618|42637.1|42617.1|4
1626864450000|2021-07-21 10:47:30|42638.6|42618.6|42637.1|42617.1|42639.6|42619.6|42637.1|42617.1|2
1626864470000|2021-07-21 10:47:50|42639.6|42619.6|42642.1|42622.1|42642.1|42622.1|42639.6|42619.6|1
1626864480000|2021-07-21 10:48:00|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|1
1626864490000|2021-07-21 10:48:10|42637.1|42617.1|42639.6|42619.6|42642.1|42622.1|42637.1|42617.1|1
1626864500000|2021-07-21 10:48:20|42641.1|42621.1|42627.1|42607.1|42642.1|42622.1|42627.1|42607.1|22
1626864510000|2021-07-21 10:48:30|42624.6|42604.6|42624.6|42604.6|42626.1|42606.1|42624.6|42604.6|10
1626864520000|2021-07-21 10:48:40|42622.1|42602.1|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|4
1626864530000|2021-07-21 10:48:50|42622.1|42602.1|42623.6|42603.6|42623.6|42603.6|42622.1|42602.1|0
1626864540000|2021-07-21 10:49:00|42624.6|42604.6|42624.6|42604.6|42627.1|42607.1|42624.6|42604.6|1
1626864550000|2021-07-21 10:49:10|42622.1|42602.1|42627.1|42607.1|42627.1|42607.1|42622.1|42602.1|3
1626864560000|2021-07-21 10:49:20|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|10
1626864570000|2021-07-21 10:49:30|42625.5|42605.5|42627.1|42607.1|42627.1|42607.1|42625.5|42605.5|1
1626864580000|2021-07-21 10:49:40|42629.6|42609.6|42629.6|42609.6|42632.1|42612.1|42629.6|42609.6|7
1626864600000|2021-07-21 10:50:00|42628|42608|42628.6|42608.6|42628.6|42608.6|42627.1|42607.1|1
1626864610000|2021-07-21 10:50:10|42627.1|42607.1|42629.6|42609.6|42629.6|42609.6|42627.1|42607.1|1
1626864620000|2021-07-21 10:50:20|42630.5|42610.5|42635.5|42615.5|42635.5|42615.5|42630.5|42610.5|2
1626864630000|2021-07-21 10:50:30|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|1
1626864640000|2021-07-21 10:50:40|42638.6|42618.6|42637.1|42617.1|42639.6|42619.6|42637.1|42617.1|4
1626864650000|2021-07-21 10:50:50|42638.6|42618.6|42642.1|42622.1|42642.1|42622.1|42638.6|42618.6|1
1626864660000|2021-07-21 10:51:00|42643.6|42623.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|10
1626864670000|2021-07-21 10:51:10|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|8
1626864680000|2021-07-21 10:51:20|42638|42618|42632.1|42612.1|42638|42618|42632.1|42612.1|3
1626864690000|2021-07-21 10:51:30|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|0
1626864700000|2021-07-21 10:51:40|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42627.1|42607.1|4
1626864710000|2021-07-21 10:51:50|42627.1|42607.1|42629.6|42609.6|42632.1|42612.1|42627.1|42607.1|3
1626864730000|2021-07-21 10:52:10|42632.1|42612.1|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|1
1626864740000|2021-07-21 10:52:20|42636.1|42616.1|42639.6|42619.6|42639.6|42619.6|42636.1|42616.1|2
1626864750000|2021-07-21 10:52:30|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|3
1626864760000|2021-07-21 10:52:40|42635.5|42615.5|42634.6|42614.6|42635.5|42615.5|42634.6|42614.6|4
1626864770000|2021-07-21 10:52:50|||||||||2
1626864790000|2021-07-21 10:53:10|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|0
1626864800000|2021-07-21 10:53:20|||||||||3
1626864810000|2021-07-21 10:53:30|42632.1|42612.1|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|0
1626864820000|2021-07-21 10:53:40|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|1
1626864830000|2021-07-21 10:53:50|42630.5|42610.5|42629.6|42609.6|42633.6|42613.6|42629.6|42609.6|4
1626864840000|2021-07-21 10:54:00|42628|42608|42627.1|42607.1|42628|42608|42627.1|42607.1|0
1626864850000|2021-07-21 10:54:10|42629.6|42609.6|42627.1|42607.1|42629.6|42609.6|42627.1|42607.1|0
1626864860000|2021-07-21 10:54:20|42629.6|42609.6|42624.6|42604.6|42629.6|42609.6|42624.6|42604.6|5
1626864870000|2021-07-21 10:54:30|42622.1|42602.1|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|2
1626864880000|2021-07-21 10:54:40|42627.1|42607.1|42619.6|42599.6|42627.1|42607.1|42619.6|42599.6|6
1626864890000|2021-07-21 10:54:50|42617.1|42597.1|42619.6|42599.6|42619.6|42599.6|42617.1|42597.1|3
1626864900000|2021-07-21 10:55:00|42622.1|42602.1|42619.6|42599.6|42622.1|42602.1|42619.6|42599.6|4
1626864910000|2021-07-21 10:55:10|||||||||3
1626864920000|2021-07-21 10:55:20|42616.5|42596.5|42599.6|42579.6|42616.5|42596.5|42598.6|42578.6|20
1626864930000|2021-07-21 10:55:30|42602.1|42582.1|42599.6|42579.6|42602.1|42582.1|42599.6|42579.6|0
1626864940000|2021-07-21 10:55:40|42602.1|42582.1|42607.7|42587.7|42607.7|42587.7|42602.1|42582.1|5
1626864950000|2021-07-21 10:55:50|42608.6|42588.6|42611.1|42591.1|42611.1|42591.1|42608.6|42588.6|1
1626864960000|2021-07-21 10:56:00|42612.1|42592.1|42617.1|42597.1|42617.1|42597.1|42612.1|42592.1|28
1626864970000|2021-07-21 10:56:10|42622.1|42602.1|42622.1|42602.1|42622.1|42602.1|42622.1|42602.1|7
1626864980000|2021-07-21 10:56:20|42620.5|42600.5|42614.6|42594.6|42620.5|42600.5|42614.6|42594.6|3
1626864990000|2021-07-21 10:56:30|42613|42593|42601.1|42581.1|42613|42593|42599.6|42579.6|7
1626865000000|2021-07-21 10:56:40|42599.6|42579.6|42608.6|42588.6|42608.6|42588.6|42599.6|42579.6|4
1626865010000|2021-07-21 10:56:50|42607.1|42587.1|42607.1|42587.1|42609.6|42589.6|42607.1|42587.1|12
1626865020000|2021-07-21 10:57:00|42608.6|42588.6|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|3
1626865030000|2021-07-21 10:57:10|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|4
1626865040000|2021-07-21 10:57:20|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|3
1626865050000|2021-07-21 10:57:30|42620.5|42600.5|42622.1|42602.1|42624.6|42604.6|42620.5|42600.5|2
1626865060000|2021-07-21 10:57:40|42623|42603|42619.6|42599.6|42627.1|42607.1|42619.6|42599.6|4
1626865070000|2021-07-21 10:57:50|42617.1|42597.1|42619.6|42599.6|42622.1|42602.1|42617.1|42597.1|4
1626865080000|2021-07-21 10:58:00|42622.1|42602.1|42619.6|42599.6|42622.1|42602.1|42617.1|42597.1|0
1626865090000|2021-07-21 10:58:10|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|2
1626865100000|2021-07-21 10:58:20|42612.1|42592.1|42612.1|42592.1|42617.1|42597.1|42612.1|42592.1|4
1626865110000|2021-07-21 10:58:30|42610.2|42590.2|42607.1|42587.1|42610.2|42590.2|42607.1|42587.1|18
1626865120000|2021-07-21 10:58:40|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|2
1626865130000|2021-07-21 10:58:50|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|6
1626865140000|2021-07-21 10:59:00|||||||||1
1626865150000|2021-07-21 10:59:10|42609.6|42589.6|42603|42583|42609.6|42589.6|42603|42583|7
1626865160000|2021-07-21 10:59:20|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|6
1626865170000|2021-07-21 10:59:30|||||||||8
1626865180000|2021-07-21 10:59:40|42597.1|42577.1|42597.1|42577.1|42599.6|42579.6|42597.1|42577.1|2
1626865190000|2021-07-21 10:59:50|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|4
1626865200000|2021-07-21 11:00:00|42602.1|42582.1|42594.6|42574.6|42602.1|42582.1|42594.6|42574.6|1
1626865210000|2021-07-21 11:00:10|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42587.1|42567.1|23
1626865220000|2021-07-21 11:00:20|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42587.1|42567.1|9
1626865230000|2021-07-21 11:00:30|42587.1|42567.1|42582.1|42562.1|42589.6|42569.6|42579.6|42559.6|3
1626865240000|2021-07-21 11:00:40|42579.6|42559.6|42582.1|42562.1|42582.1|42562.1|42579.6|42559.6|0
1626865250000|2021-07-21 11:00:50|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|0
1626865260000|2021-07-21 11:01:00|42582.1|42562.1|42588.6|42568.6|42589.6|42569.6|42582.1|42562.1|19
1626865270000|2021-07-21 11:01:10|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|4
1626865280000|2021-07-21 11:01:20|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|1
1626865290000|2021-07-21 11:01:30|||||||||1
1626865300000|2021-07-21 11:01:40|||||||||1
1626865310000|2021-07-21 11:01:50|42588|42568|42589.6|42569.6|42592.1|42572.1|42588|42568|4
1626865320000|2021-07-21 11:02:00|42591.1|42571.1|42597.1|42577.1|42597.1|42577.1|42591.1|42571.1|17
1626865350000|2021-07-21 11:02:30|42598.6|42578.6|42604.6|42584.6|42604.6|42584.6|42598.6|42578.6|11
1626865360000|2021-07-21 11:02:40|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|0
1626865370000|2021-07-21 11:02:50|42612.1|42592.1|42607.1|42587.1|42612.1|42592.1|42607.1|42587.1|10
1626865380000|2021-07-21 11:03:00|42604.6|42584.6|42604.6|42584.6|42607.1|42587.1|42604.6|42584.6|4
1626865390000|2021-07-21 11:03:10|42608.6|42588.6|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|6
1626865400000|2021-07-21 11:03:20|42614.6|42594.6|42613.6|42593.6|42616.1|42596.1|42612.1|42592.1|6
1626865410000|2021-07-21 11:03:30|42614.6|42594.6|42612.1|42592.1|42617.1|42597.1|42612.1|42592.1|3
1626865420000|2021-07-21 11:03:40|42614.6|42594.6|42609.6|42589.6|42614.6|42594.6|42609.6|42589.6|6
1626865430000|2021-07-21 11:03:50|42608|42588|42607.1|42587.1|42609.6|42589.6|42607.1|42587.1|2
1626865440000|2021-07-21 11:04:00|||||||||1
1626865450000|2021-07-21 11:04:10|42606.1|42586.1|42587.1|42567.1|42606.1|42586.1|42585.5|42565.5|12
1626865460000|2021-07-21 11:04:20|42588.6|42568.6|42585.5|42565.5|42588.6|42568.6|42585.5|42565.5|2
1626865470000|2021-07-21 11:04:30|42587.1|42567.1|42583.6|42563.6|42588.6|42568.6|42583.6|42563.6|5
1626865480000|2021-07-21 11:04:40|42584.6|42564.6|42587.1|42567.1|42587.1|42567.1|42584.6|42564.6|1
1626865490000|2021-07-21 11:04:50|42585.5|42565.5|42579|42559|42585.5|42565.5|42579|42559|9
1626865500000|2021-07-21 11:05:00|42582.1|42562.1|42593.6|42573.6|42593.6|42573.6|42580.5|42560.5|5
1626865510000|2021-07-21 11:05:10|42592.1|42572.1|42593.6|42573.6|42593.6|42573.6|42592.1|42572.1|0
1626865520000|2021-07-21 11:05:20|42592.1|42572.1|42592.1|42572.1|42593|42573|42592.1|42572.1|3
1626865530000|2021-07-21 11:05:30|42590.5|42570.5|42580.5|42560.5|42590.5|42570.5|42580.5|42560.5|8
1626865540000|2021-07-21 11:05:40|42582.1|42562.1|42579.6|42559.6|42582.1|42562.1|42577.1|42557.1|8
1626865550000|2021-07-21 11:05:50|42578.6|42558.6|42578.6|42558.6|42578.6|42558.6|42575.5|42555.5|13
1626865560000|2021-07-21 11:06:00|42579.6|42559.6|42577.1|42557.1|42579.6|42559.6|42577.1|42557.1|3
1626865570000|2021-07-21 11:06:10|42572.1|42552.1|42574.6|42554.6|42576.1|42556.1|42572.1|42552.1|5
1626865580000|2021-07-21 11:06:20|42577.1|42557.1|42574.6|42554.6|42577.1|42557.1|42574.6|42554.6|3
1626865590000|2021-07-21 11:06:30|42577.1|42557.1|42577.1|42557.1|42579.6|42559.6|42577.1|42557.1|8
1626865600000|2021-07-21 11:06:40|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|1
1626865610000|2021-07-21 11:06:50|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42574.6|42554.6|0
1626865620000|2021-07-21 11:07:00|42578|42558|42579.6|42559.6|42579.6|42559.6|42578|42558|2
1626865630000|2021-07-21 11:07:10|42582.1|42562.1|42579.6|42559.6|42582.1|42562.1|42579.6|42559.6|0
1626865650000|2021-07-21 11:07:30|42580.5|42560.5|42577.1|42557.1|42580.5|42560.5|42577.1|42557.1|3
1626865660000|2021-07-21 11:07:40|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|0
1626865670000|2021-07-21 11:07:50|42577.1|42557.1|42579.6|42559.6|42579.6|42559.6|42577.1|42557.1|2
1626865680000|2021-07-21 11:08:00|42578|42558|42577.1|42557.1|42578|42558|42577.1|42557.1|4
1626865690000|2021-07-21 11:08:10|42575.5|42555.5|42574.6|42554.6|42577.1|42557.1|42574.6|42554.6|4
1626865710000|2021-07-21 11:08:30|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|1
1626865720000|2021-07-21 11:08:40|42569.6|42549.6|42572.1|42552.1|42572.1|42552.1|42569.6|42549.6|3
1626865730000|2021-07-21 11:08:50|42569.6|42549.6|42572.1|42552.1|42574.6|42554.6|42569.6|42549.6|6
1626865740000|2021-07-21 11:09:00|42569.6|42549.6|42557.1|42537.1|42569.6|42549.6|42557.1|42537.1|29
1626865750000|2021-07-21 11:09:10|42553.6|42533.6|42562.1|42542.1|42562.1|42542.1|42552.1|42532.1|23
1626865760000|2021-07-21 11:09:20|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|1
1626865770000|2021-07-21 11:09:30|42562.1|42542.1|42554.6|42534.6|42563.6|42543.6|42554.6|42534.6|4
1626865780000|2021-07-21 11:09:40|42557.1|42537.1|42552.1|42532.1|42557.1|42537.1|42552.1|42532.1|4
1626865790000|2021-07-21 11:09:50|42549.6|42529.6|42549.6|42529.6|42551.5|42531.5|42549.6|42529.6|3
1626865800000|2021-07-21 11:10:00|42547.1|42527.1|42547.1|42527.1|42548.6|42528.6|42547.1|42527.1|14
1626865810000|2021-07-21 11:10:10|42548|42528|42544.6|42524.6|42548|42528|42544.6|42524.6|2
1626865820000|2021-07-21 11:10:20|42543|42523|42544.6|42524.6|42544.6|42524.6|42543|42523|2
1626865830000|2021-07-21 11:10:30|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|4
1626865840000|2021-07-21 11:10:40|42541.1|42521.1|42544.6|42524.6|42544.6|42524.6|42539.6|42519.6|4
1626865850000|2021-07-21 11:10:50|42539.6|42519.6|42544.6|42524.6|42544.6|42524.6|42539.6|42519.6|5
1626865860000|2021-07-21 11:11:00|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|5
1626865870000|2021-07-21 11:11:10|42551.1|42531.1|42559.6|42539.6|42562.1|42542.1|42549.6|42529.6|13
1626865880000|2021-07-21 11:11:20|42560.5|42540.5|42564.6|42544.6|42564.6|42544.6|42559.6|42539.6|6
1626865890000|2021-07-21 11:11:30|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|1
1626865910000|2021-07-21 11:11:50|42562.1|42542.1|42559.6|42539.6|42562.1|42542.1|42559.6|42539.6|4
1626865920000|2021-07-21 11:12:00|42562.1|42542.1|42559.6|42539.6|42562.1|42542.1|42559.6|42539.6|7
1626865930000|2021-07-21 11:12:10|42562.1|42542.1|42564.6|42544.6|42564.6|42544.6|42562.1|42542.1|3
1626865940000|2021-07-21 11:12:20|42563|42543|42564.6|42544.6|42564.6|42544.6|42562.1|42542.1|2
1626865960000|2021-07-21 11:12:40|42566.1|42546.1|42564.6|42544.6|42567.1|42547.1|42564.6|42544.6|3
1626865970000|2021-07-21 11:12:50|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42564.6|42544.6|5
1626865980000|2021-07-21 11:13:00|42564.6|42544.6|42564.6|42544.6|42567.1|42547.1|42564.6|42544.6|2
1626865990000|2021-07-21 11:13:10|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|1
1626866000000|2021-07-21 11:13:20|||||||||2
1626866010000|2021-07-21 11:13:30|42568.6|42548.6|42572.1|42552.1|42572.1|42552.1|42567.1|42547.1|3
1626866040000|2021-07-21 11:14:00|42573.6|42553.6|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|4
1626866050000|2021-07-21 11:14:10|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|1
1626866060000|2021-07-21 11:14:20|42575.2|42555.2|42574.6|42554.6|42577.1|42557.1|42572.1|42552.1|3
1626866070000|2021-07-21 11:14:30|42576.1|42556.1|42576.1|42556.1|42577.1|42557.1|42574.6|42554.6|1
1626866080000|2021-07-21 11:14:40|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42574.6|42554.6|3
1626866090000|2021-07-21 11:14:50|42578.6|42558.6|42579.6|42559.6|42579.6|42559.6|42577.1|42557.1|3
1626866100000|2021-07-21 11:15:00|42578|42558|42577.1|42557.1|42578|42558|42577.1|42557.1|1
1626866110000|2021-07-21 11:15:10|||||||||1
1626866120000|2021-07-21 11:15:20|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|5
1626866130000|2021-07-21 11:15:30|42573|42553|42572.1|42552.1|42573|42553|42572.1|42552.1|5
1626866140000|2021-07-21 11:15:40|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|29
1626866150000|2021-07-21 11:15:50|42554.6|42534.6|42550.2|42530.2|42554.6|42534.6|42548.6|42528.6|6
1626866160000|2021-07-21 11:16:00|42552.1|42532.1|42557.1|42537.1|42557.1|42537.1|42552.1|42532.1|3
1626866170000|2021-07-21 11:16:10|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|5
1626866180000|2021-07-21 11:16:20|42555.5|42535.5|42555.5|42535.5|42557.1|42537.1|42555.5|42535.5|3
1626866190000|2021-07-21 11:16:30|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|2
1626866200000|2021-07-21 11:16:40|||||||||2
1626866210000|2021-07-21 11:16:50|42553.6|42533.6|42558.6|42538.6|42558.6|42538.6|42553.6|42533.6|6
1626866220000|2021-07-21 11:17:00|42557.1|42537.1|42558.6|42538.6|42558.6|42538.6|42557.1|42537.1|2
1626866230000|2021-07-21 11:17:10|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|5
1626866240000|2021-07-21 11:17:20|42549.6|42529.6|42552.1|42532.1|42552.1|42532.1|42549.6|42529.6|4
1626866250000|2021-07-21 11:17:30|42550.5|42530.5|42549.6|42529.6|42552.1|42532.1|42549.6|42529.6|3
1626866260000|2021-07-21 11:17:40|42552.1|42532.1|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|4
1626866270000|2021-07-21 11:17:50|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|2
1626866280000|2021-07-21 11:18:00|42557.7|42537.7|42559.6|42539.6|42559.6|42539.6|42557.7|42537.7|5
1626866290000|2021-07-21 11:18:10|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|2
1626866300000|2021-07-21 11:18:20|42559.6|42539.6|42554.6|42534.6|42559.6|42539.6|42554.6|42534.6|7
1626866320000|2021-07-21 11:18:40|42552.7|42532.7|42549.6|42529.6|42552.7|42532.7|42547.1|42527.1|3
1626866330000|2021-07-21 11:18:50|42547.1|42527.1|42552.1|42532.1|42552.1|42532.1|42547.1|42527.1|5
1626866340000|2021-07-21 11:19:00|42553.6|42533.6|42553.6|42533.6|42553.6|42533.6|42553.6|42533.6|0
1626866350000|2021-07-21 11:19:10|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|7
1626866360000|2021-07-21 11:19:20|42558.6|42538.6|42562.1|42542.1|42562.1|42542.1|42558.6|42538.6|7
1626866370000|2021-07-21 11:19:30|42563.6|42543.6|42567.1|42547.1|42567.1|42547.1|42563.6|42543.6|0
1626866380000|2021-07-21 11:19:40|42565.5|42545.5|42562.1|42542.1|42565.5|42545.5|42559.6|42539.6|8
1626866390000|2021-07-21 11:19:50|42563|42543|42563|42543|42563|42543|42563|42543|2
1626866400000|2021-07-21 11:20:00|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|1
1626866410000|2021-07-21 11:20:10|42564.6|42544.6|42568.6|42548.6|42568.6|42548.6|42564.6|42544.6|2
1626866420000|2021-07-21 11:20:20|42567.1|42547.1|42567.1|42547.1|42569.6|42549.6|42567.1|42547.1|2
1626866430000|2021-07-21 11:20:30|42569.6|42549.6|42567.1|42547.1|42569.6|42549.6|42567.1|42547.1|8
1626866440000|2021-07-21 11:20:40|42568.6|42548.6|42562.1|42542.1|42569.6|42549.6|42562.1|42542.1|4
1626866450000|2021-07-21 11:20:50|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|10
1626866460000|2021-07-21 11:21:00|42560.5|42540.5|42562.1|42542.1|42562.1|42542.1|42560.5|42540.5|2
1626866470000|2021-07-21 11:21:10|42564|42544|42567.1|42547.1|42567.1|42547.1|42564|42544|9
1626866480000|2021-07-21 11:21:20|42568.6|42548.6|42567.1|42547.1|42570.5|42550.5|42567.1|42547.1|4
1626866490000|2021-07-21 11:21:30|42565.5|42545.5|42564.6|42544.6|42565.5|42545.5|42564.6|42544.6|4
1626866500000|2021-07-21 11:21:40|42563|42543|42561.5|42541.5|42563|42543|42561.5|42541.5|3
1626866520000|2021-07-21 11:22:00|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42555.5|42535.5|9
1626866530000|2021-07-21 11:22:10|42558|42538|42552.1|42532.1|42558|42538|42549.6|42529.6|2
1626866540000|2021-07-21 11:22:20|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|3
1626866550000|2021-07-21 11:22:30|42558|42538|42558|42538|42562.1|42542.1|42558|42538|12
1626866570000|2021-07-21 11:22:50|42559.6|42539.6|42558|42538|42559.6|42539.6|42558|42538|0
1626866580000|2021-07-21 11:23:00|42556.5|42536.5|42558|42538|42558|42538|42556.5|42536.5|2
1626866600000|2021-07-21 11:23:20|42556.5|42536.5|42564.6|42544.6|42567.1|42547.1|42556.5|42536.5|7
1626866610000|2021-07-21 11:23:30|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42564.6|42544.6|1
1626866620000|2021-07-21 11:23:40|42574.6|42554.6|42572.1|42552.1|42574.6|42554.6|42572.1|42552.1|5
1626866630000|2021-07-21 11:23:50|42575.2|42555.2|42577.1|42557.1|42577.1|42557.1|42575.2|42555.2|3
1626866640000|2021-07-21 11:24:00|42579.6|42559.6|42582.1|42562.1|42584.6|42564.6|42579.6|42559.6|2
1626866650000|2021-07-21 11:24:10|42580.5|42560.5|42582.1|42562.1|42582.1|42562.1|42580.5|42560.5|2
1626866670000|2021-07-21 11:24:30|42579.6|42559.6|42575.5|42555.5|42579.6|42559.6|42575.5|42555.5|3
1626866680000|2021-07-21 11:24:40|42577.1|42557.1|42577.1|42557.1|42578|42558|42574.6|42554.6|1
1626866690000|2021-07-21 11:24:50|42575.5|42555.5|42572.1|42552.1|42577.1|42557.1|42572.1|42552.1|4
1626866700000|2021-07-21 11:25:00|42570.5|42550.5|42564.6|42544.6|42570.5|42550.5|42564.6|42544.6|0
1626866710000|2021-07-21 11:25:10|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|1
1626866720000|2021-07-21 11:25:20|||||||||1
1626866730000|2021-07-21 11:25:30|42564.6|42544.6|42567.1|42547.1|42567.1|42547.1|42562.1|42542.1|6
1626866740000|2021-07-21 11:25:40|42566.1|42546.1|42562.1|42542.1|42566.1|42546.1|42561.1|42541.1|10
1626866750000|2021-07-21 11:25:50|42559.6|42539.6|42562.1|42542.1|42562.1|42542.1|42559.6|42539.6|3
1626866760000|2021-07-21 11:26:00|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|6
1626866770000|2021-07-21 11:26:10|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|1
1626866780000|2021-07-21 11:26:20|42569.6|42549.6|42569.6|42549.6|42572.1|42552.1|42569.6|42549.6|5
1626866790000|2021-07-21 11:26:30|42568.6|42548.6|42562.1|42542.1|42569.6|42549.6|42562.1|42542.1|8
1626866800000|2021-07-21 11:26:40|42560.5|42540.5|42554.9|42534.9|42560.5|42540.5|42554.9|42534.9|6
1626866810000|2021-07-21 11:26:50|42556.5|42536.5|42542.1|42522.1|42556.5|42536.5|42542.1|42522.1|23
1626866820000|2021-07-21 11:27:00|42544.6|42524.6|42538.6|42518.6|42544.6|42524.6|42538.6|42518.6|14
1626866830000|2021-07-21 11:27:10|42541.1|42521.1|42537.1|42517.1|42541.1|42521.1|42537.1|42517.1|5
1626866840000|2021-07-21 11:27:20|42535.2|42515.2|42533.6|42513.6|42535.2|42515.2|42533.6|42513.6|5
1626866850000|2021-07-21 11:27:30|42535.5|42515.5|42532.1|42512.1|42535.5|42515.5|42532.1|42512.1|2
1626866860000|2021-07-21 11:27:40|42528.6|42508.6|42528.6|42508.6|42529.6|42509.6|42528.6|42508.6|4
1626866870000|2021-07-21 11:27:50|42529.6|42509.6|42530.5|42510.5|42532.1|42512.1|42528|42508|6
1626866880000|2021-07-21 11:28:00|42532.1|42512.1|42534.6|42514.6|42534.6|42514.6|42532.1|42512.1|4
1626866890000|2021-07-21 11:28:10|42533.6|42513.6|42534.6|42514.6|42536.1|42516.1|42532.1|42512.1|8
1626866900000|2021-07-21 11:28:20|42533.6|42513.6|42536.1|42516.1|42536.1|42516.1|42533.6|42513.6|3
1626866910000|2021-07-21 11:28:30|42534.6|42514.6|42534.6|42514.6|42537.1|42517.1|42532.1|42512.1|5
1626866920000|2021-07-21 11:28:40|42535.5|42515.5|42532.1|42512.1|42535.5|42515.5|42532.1|42512.1|3
1626866930000|2021-07-21 11:28:50|42530.5|42510.5|42527.1|42507.1|42530.5|42510.5|42527.1|42507.1|17
1626866940000|2021-07-21 11:29:00|42525.5|42505.5|42524.6|42504.6|42527.1|42507.1|42524.6|42504.6|3
1626866950000|2021-07-21 11:29:10|42526.1|42506.1|42519.6|42499.6|42526.1|42506.1|42518|42498|14
1626866960000|2021-07-21 11:29:20|42520.5|42500.5|42524.6|42504.6|42524.6|42504.6|42520.5|42500.5|8
1626866970000|2021-07-21 11:29:30|42522.1|42502.1|42519.6|42499.6|42522.1|42502.1|42519.6|42499.6|1
1626866980000|2021-07-21 11:29:40|42520.5|42500.5|42519.6|42499.6|42520.5|42500.5|42519.6|42499.6|9
1626866990000|2021-07-21 11:29:50|42521.1|42501.1|42532.1|42512.1|42532.1|42512.1|42521.1|42501.1|4
1626867000000|2021-07-21 11:30:00|42529.6|42509.6|42534.6|42514.6|42534.6|42514.6|42529.6|42509.6|12
1626867010000|2021-07-21 11:30:10|42532.1|42512.1|42532.1|42512.1|42538|42518|42532.1|42512.1|18
1626867020000|2021-07-21 11:30:20|42527.1|42507.1|42523.6|42503.6|42528.6|42508.6|42523.6|42503.6|18
1626867030000|2021-07-21 11:30:30|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42523|42503|4
1626867040000|2021-07-21 11:30:40|42524|42504|42519.6|42499.6|42525.5|42505.5|42519.6|42499.6|7
1626867050000|2021-07-21 11:30:50|42521.1|42501.1|42517.1|42497.1|42525.5|42505.5|42515.5|42495.5|10
1626867060000|2021-07-21 11:31:00|42515.5|42495.5|42513|42493|42517.1|42497.1|42513|42493|21
1626867070000|2021-07-21 11:31:10|||||||||14
1626867080000|2021-07-21 11:31:20|42510.5|42490.5|42507.1|42487.1|42510.5|42490.5|42503.6|42483.6|15
1626867090000|2021-07-21 11:31:30|42508|42488|42512.1|42492.1|42513.6|42493.6|42508|42488|11
1626867100000|2021-07-21 11:31:40|42509.6|42489.6|42512.1|42492.1|42513.6|42493.6|42509.6|42489.6|11
1626867110000|2021-07-21 11:31:50|42515.5|42495.5|42519.6|42499.6|42519.6|42499.6|42514.6|42494.6|6
1626867120000|2021-07-21 11:32:00|42514|42494|42519.6|42499.6|42522.1|42502.1|42514|42494|20
1626867130000|2021-07-21 11:32:10|42520.5|42500.5|42524.6|42504.6|42524.6|42504.6|42519.6|42499.6|9
1626867140000|2021-07-21 11:32:20|42525.5|42505.5|42528.6|42508.6|42528.6|42508.6|42525.5|42505.5|11
1626867150000|2021-07-21 11:32:30|42529.6|42509.6|42526.1|42506.1|42529.6|42509.6|42525.5|42505.5|5
1626867160000|2021-07-21 11:32:40|42527.1|42507.1|42522.1|42502.1|42527.1|42507.1|42522.1|42502.1|4
1626867170000|2021-07-21 11:32:50|42523.6|42503.6|42529.6|42509.6|42537.1|42517.1|42523.6|42503.6|7
1626867180000|2021-07-21 11:33:00|42532.1|42512.1|42537.7|42517.7|42537.7|42517.7|42529.6|42509.6|11
1626867190000|2021-07-21 11:33:10|42537.1|42517.1|42531.1|42511.1|42537.1|42517.1|42531.1|42511.1|7
1626867200000|2021-07-21 11:33:20|42532.1|42512.1|42529.6|42509.6|42533.6|42513.6|42528.6|42508.6|4
1626867210000|2021-07-21 11:33:30|42531.1|42511.1|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|4
1626867220000|2021-07-21 11:33:40|42529.6|42509.6|42534.6|42514.6|42534.6|42514.6|42529.6|42509.6|1
1626867230000|2021-07-21 11:33:50|42536.1|42516.1|42539.6|42519.6|42539.6|42519.6|42534.6|42514.6|3
1626867240000|2021-07-21 11:34:00|42538|42518|42533.6|42513.6|42539.6|42519.6|42532.1|42512.1|7
1626867250000|2021-07-21 11:34:10|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|8
1626867260000|2021-07-21 11:34:20|42529.6|42509.6|42533.6|42513.6|42537.1|42517.1|42529.6|42509.6|22
1626867270000|2021-07-21 11:34:30|42534.6|42514.6|42544.6|42524.6|42546.1|42526.1|42534.6|42514.6|29
1626867280000|2021-07-21 11:34:40|42546.1|42526.1|42544.6|42524.6|42547.1|42527.1|42544.6|42524.6|6
1626867290000|2021-07-21 11:34:50|42542.1|42522.1|42532.1|42512.1|42542.1|42522.1|42524.6|42504.6|15
1626867300000|2021-07-21 11:35:00|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|14
1626867310000|2021-07-21 11:35:10|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|5
1626867320000|2021-07-21 11:35:20|42543.6|42523.6|42545.2|42525.2|42546.7|42526.7|42543.6|42523.6|7
1626867330000|2021-07-21 11:35:30|42549.6|42529.6|42551.1|42531.1|42551.1|42531.1|42549.6|42529.6|7
1626867340000|2021-07-21 11:35:40|42549.6|42529.6|42552.1|42532.1|42552.1|42532.1|42549.6|42529.6|3
1626867350000|2021-07-21 11:35:50|42553|42533|42555.5|42535.5|42559|42539|42553|42533|13
1626867360000|2021-07-21 11:36:00|42554|42534|42551.5|42531.5|42554|42534|42551.5|42531.5|2
1626867370000|2021-07-21 11:36:10|42553|42533|42553.6|42533.6|42553.6|42533.6|42549.6|42529.6|10
1626867390000|2021-07-21 11:36:30|42554.6|42534.6|42555.5|42535.5|42557.1|42537.1|42554.6|42534.6|5
1626867400000|2021-07-21 11:36:40|42554|42534|42544.6|42524.6|42554|42534|42544.6|42524.6|14
1626867410000|2021-07-21 11:36:50|42543|42523|42538.6|42518.6|42543|42523|42538.6|42518.6|2
1626867420000|2021-07-21 11:37:00|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|2
1626867430000|2021-07-21 11:37:10|42538|42518|42538|42518|42539.6|42519.6|42538|42518|3
1626867440000|2021-07-21 11:37:20|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|9
1626867450000|2021-07-21 11:37:30|42538|42518|42542.1|42522.1|42542.1|42522.1|42537.1|42517.1|1
1626867460000|2021-07-21 11:37:40|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|30
1626867470000|2021-07-21 11:37:50|42538.6|42518.6|42537.1|42517.1|42539.6|42519.6|42537.1|42517.1|2
1626867480000|2021-07-21 11:38:00|42539.6|42519.6|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|2
1626867490000|2021-07-21 11:38:10|||||||||6
1626867500000|2021-07-21 11:38:20|42544.6|42524.6|42546.1|42526.1|42546.1|42526.1|42544.6|42524.6|13
1626867510000|2021-07-21 11:38:30|42547.1|42527.1|42548.6|42528.6|42548.6|42528.6|42547.1|42527.1|2
1626867520000|2021-07-21 11:38:40|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|1
1626867530000|2021-07-21 11:38:50|42550.5|42530.5|42548|42528|42552.1|42532.1|42547.1|42527.1|4
1626867540000|2021-07-21 11:39:00|42547.1|42527.1|42549.6|42529.6|42549.6|42529.6|42547.1|42527.1|2
1626867550000|2021-07-21 11:39:10|42548|42528|42547.1|42527.1|42548|42528|42547.1|42527.1|0
1626867560000|2021-07-21 11:39:20|42549.6|42529.6|42547.1|42527.1|42551.1|42531.1|42547.1|42527.1|8
1626867570000|2021-07-21 11:39:30|42550.2|42530.2|42552.1|42532.1|42552.1|42532.1|42550.2|42530.2|7
1626867580000|2021-07-21 11:39:40|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|7
1626867590000|2021-07-21 11:39:50|42547.1|42527.1|42547.1|42527.1|42549.6|42529.6|42547.1|42527.1|3
1626867600000|2021-07-21 11:40:00|42545.5|42525.5|42547.1|42527.1|42547.1|42527.1|42544.6|42524.6|4
1626867610000|2021-07-21 11:40:10|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|6
1626867620000|2021-07-21 11:40:20|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|3
1626867630000|2021-07-21 11:40:30|42541.1|42521.1|42542.1|42522.1|42542.1|42522.1|42541.1|42521.1|2
1626867640000|2021-07-21 11:40:40|42539.6|42519.6|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|1
1626867650000|2021-07-21 11:40:50|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42537.1|42517.1|1
1626867660000|2021-07-21 11:41:00|42538|42518|42539.6|42519.6|42539.6|42519.6|42538|42518|1
1626867670000|2021-07-21 11:41:10|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42537.1|42517.1|5
1626867680000|2021-07-21 11:41:20|42539.6|42519.6|42537.1|42517.1|42539.6|42519.6|42537.1|42517.1|4
1626867690000|2021-07-21 11:41:30|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|3
1626867700000|2021-07-21 11:41:40|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|2
1626867710000|2021-07-21 11:41:50|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|4
1626867720000|2021-07-21 11:42:00|42540.5|42520.5|42537.1|42517.1|42540.5|42520.5|42537.1|42517.1|2
1626867730000|2021-07-21 11:42:10|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|3
1626867740000|2021-07-21 11:42:20|42537.1|42517.1|42539.6|42519.6|42539.6|42519.6|42537.1|42517.1|3
1626867750000|2021-07-21 11:42:30|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|0
1626867760000|2021-07-21 11:42:40|42544.6|42524.6|42542.1|42522.1|42544.6|42524.6|42542.1|42522.1|1
1626867770000|2021-07-21 11:42:50|42543.6|42523.6|42544.6|42524.6|42544.6|42524.6|42543.6|42523.6|1
1626867780000|2021-07-21 11:43:00|42543|42523|42544.6|42524.6|42544.6|42524.6|42542.1|42522.1|2
1626867790000|2021-07-21 11:43:10|42547.1|42527.1|42544.6|42524.6|42547.1|42527.1|42542.1|42522.1|4
1626867800000|2021-07-21 11:43:20|42547.1|42527.1|42544.6|42524.6|42547.1|42527.1|42542.1|42522.1|2
1626867810000|2021-07-21 11:43:30|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|42542.1|42522.1|0
1626867820000|2021-07-21 11:43:40|42543|42523|42544.6|42524.6|42544.6|42524.6|42543|42523|1
1626867840000|2021-07-21 11:44:00|42547.1|42527.1|42549.6|42529.6|42549.6|42529.6|42547.1|42527.1|3
1626867850000|2021-07-21 11:44:10|42548.6|42528.6|42549.6|42529.6|42549.6|42529.6|42548.6|42528.6|2
1626867860000|2021-07-21 11:44:20|42548|42528|42547.1|42527.1|42548.6|42528.6|42547.1|42527.1|4
1626867870000|2021-07-21 11:44:30|42545.5|42525.5|42545.5|42525.5|42547.1|42527.1|42544.6|42524.6|0
1626867880000|2021-07-21 11:44:40|42544.6|42524.6|42549.6|42529.6|42549.6|42529.6|42544.6|42524.6|2
1626867890000|2021-07-21 11:44:50|42548.6|42528.6|42549.6|42529.6|42549.6|42529.6|42546.1|42526.1|1
1626867900000|2021-07-21 11:45:00|42548|42528|42539.6|42519.6|42548|42528|42539.6|42519.6|8
1626867910000|2021-07-21 11:45:10|42541.1|42521.1|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|1
1626867920000|2021-07-21 11:45:20|42543.6|42523.6|42549.6|42529.6|42549.6|42529.6|42543.6|42523.6|6
1626867930000|2021-07-21 11:45:30|||||||||2
1626867940000|2021-07-21 11:45:40|42552.1|42532.1|42565.5|42545.5|42565.5|42545.5|42552.1|42532.1|8
1626867950000|2021-07-21 11:45:50|42569.6|42549.6|42572.1|42552.1|42572.1|42552.1|42567.1|42547.1|3
1626867960000|2021-07-21 11:46:00|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42564.6|42544.6|8
1626867970000|2021-07-21 11:46:10|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|42564.6|42544.6|0
1626867980000|2021-07-21 11:46:20|42567.1|42547.1|42564.6|42544.6|42567.1|42547.1|42564.6|42544.6|4
1626868000000|2021-07-21 11:46:40|42562.1|42542.1|42559.6|42539.6|42562.1|42542.1|42559.6|42539.6|4
1626868010000|2021-07-21 11:46:50|42558.6|42538.6|42553.6|42533.6|42558.6|42538.6|42553.6|42533.6|6
1626868020000|2021-07-21 11:47:00|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|42554.6|42534.6|1
1626868030000|2021-07-21 11:47:10|42557.1|42537.1|42554.6|42534.6|42557.1|42537.1|42554.6|42534.6|0
1626868050000|2021-07-21 11:47:30|||||||||1
1626868060000|2021-07-21 11:47:40|42552.1|42532.1|42554.6|42534.6|42554.6|42534.6|42552.1|42532.1|4
1626868070000|2021-07-21 11:47:50|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|6
1626868080000|2021-07-21 11:48:00|||||||||2
1626868090000|2021-07-21 11:48:10|42552.1|42532.1|42549.6|42529.6|42552.1|42532.1|42549.6|42529.6|9
1626868100000|2021-07-21 11:48:20|42548|42528|42552.1|42532.1|42554.6|42534.6|42548|42528|16
1626868110000|2021-07-21 11:48:30|42554.6|42534.6|42559.6|42539.6|42559.6|42539.6|42554.6|42534.6|4
1626868120000|2021-07-21 11:48:40|42558.6|42538.6|42559.6|42539.6|42562.1|42542.1|42557.1|42537.1|10
1626868130000|2021-07-21 11:48:50|42560.5|42540.5|42563.6|42543.6|42565.2|42545.2|42560.5|42540.5|8
1626868140000|2021-07-21 11:49:00|42566.1|42546.1|42562.1|42542.1|42566.1|42546.1|42562.1|42542.1|5
1626868150000|2021-07-21 11:49:10|42560.5|42540.5|42559.6|42539.6|42560.5|42540.5|42558.6|42538.6|8
1626868160000|2021-07-21 11:49:20|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42557.1|42537.1|3
1626868170000|2021-07-21 11:49:30|||||||||1
1626868180000|2021-07-21 11:49:40|42559.6|42539.6|42554.6|42534.6|42559.6|42539.6|42554.6|42534.6|7
1626868190000|2021-07-21 11:49:50|42556.1|42536.1|42554.6|42534.6|42557.1|42537.1|42552.1|42532.1|1
1626868200000|2021-07-21 11:50:00|42557.1|42537.1|42554.6|42534.6|42557.1|42537.1|42554.6|42534.6|1
1626868210000|2021-07-21 11:50:10|42559.6|42539.6|42554.6|42534.6|42559.6|42539.6|42554.6|42534.6|2
1626868220000|2021-07-21 11:50:20|42553|42533|42545.5|42525.5|42553|42533|42545.5|42525.5|7
1626868230000|2021-07-21 11:50:30|42544|42524|42542.1|42522.1|42544|42524|42539.6|42519.6|5
1626868240000|2021-07-21 11:50:40|42540.5|42520.5|42537.1|42517.1|42540.5|42520.5|42537.1|42517.1|4
1626868250000|2021-07-21 11:50:50|42534.6|42514.6|42529.6|42509.6|42534.6|42514.6|42529.6|42509.6|9
1626868260000|2021-07-21 11:51:00|42527.1|42507.1|42528.6|42508.6|42528.6|42508.6|42527.1|42507.1|3
1626868270000|2021-07-21 11:51:10|42527.1|42507.1|42532.1|42512.1|42532.1|42512.1|42527.1|42507.1|6
1626868280000|2021-07-21 11:51:20|42533.6|42513.6|42532.1|42512.1|42534.6|42514.6|42532.1|42512.1|2
1626868300000|2021-07-21 11:51:40|42534.6|42514.6|42537.1|42517.1|42539.6|42519.6|42534.6|42514.6|2
1626868310000|2021-07-21 11:51:50|42542.1|42522.1|42538|42518|42542.1|42522.1|42537.1|42517.1|3
1626868320000|2021-07-21 11:52:00|42539.6|42519.6|42537.1|42517.1|42539.6|42519.6|42534.6|42514.6|8
1626868330000|2021-07-21 11:52:10|42535.5|42515.5|42534.6|42514.6|42535.5|42515.5|42534.6|42514.6|1
1626868340000|2021-07-21 11:52:20|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|5
1626868350000|2021-07-21 11:52:30|42531.1|42511.1|42532.1|42512.1|42532.1|42512.1|42528|42508|2
1626868360000|2021-07-21 11:52:40|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|7
1626868370000|2021-07-21 11:52:50|||||||||6
1626868380000|2021-07-21 11:53:00|42532.1|42512.1|42527.1|42507.1|42532.1|42512.1|42527.1|42507.1|7
1626868390000|2021-07-21 11:53:10|42524.6|42504.6|42524.6|42504.6|42527.1|42507.1|42524.6|42504.6|6
1626868400000|2021-07-21 11:53:20|42526.1|42506.1|42524.6|42504.6|42527.1|42507.1|42524.6|42504.6|2
1626868410000|2021-07-21 11:53:30|42527.1|42507.1|42534.6|42514.6|42534.6|42514.6|42527.1|42507.1|4
1626868420000|2021-07-21 11:53:40|42532.1|42512.1|42537.1|42517.1|42537.1|42517.1|42532.1|42512.1|4
1626868430000|2021-07-21 11:53:50|42535.5|42515.5|42529.6|42509.6|42535.5|42515.5|42529.6|42509.6|6
1626868440000|2021-07-21 11:54:00|42527.1|42507.1|42526.1|42506.1|42527.1|42507.1|42524.6|42504.6|6
1626868450000|2021-07-21 11:54:10|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42524.6|42504.6|1
1626868460000|2021-07-21 11:54:20|||||||||5
1626868470000|2021-07-21 11:54:30|42528|42508|42529.6|42509.6|42529.6|42509.6|42528|42508|5
1626868480000|2021-07-21 11:54:40|||||||||2
1626868500000|2021-07-21 11:55:00|42531.1|42511.1|42534.6|42514.6|42534.6|42514.6|42529.6|42509.6|4
1626868510000|2021-07-21 11:55:10|42530.5|42510.5|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|1
1626868520000|2021-07-21 11:55:20|42533.6|42513.6|42529.6|42509.6|42534.6|42514.6|42529.6|42509.6|3
1626868540000|2021-07-21 11:55:40|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42525.5|42505.5|4
1626868550000|2021-07-21 11:55:50|42528|42508|42533|42513|42533|42513|42528|42508|5
1626868560000|2021-07-21 11:56:00|42534.6|42514.6|42534.6|42514.6|42537.1|42517.1|42534.6|42514.6|1
1626868570000|2021-07-21 11:56:10|42533.6|42513.6|42534.6|42514.6|42534.6|42514.6|42532.1|42512.1|1
1626868580000|2021-07-21 11:56:20|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|3
1626868590000|2021-07-21 11:56:30|42530.5|42510.5|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|0
1626868600000|2021-07-21 11:56:40|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|1
1626868610000|2021-07-21 11:56:50|42531.1|42511.1|42532.1|42512.1|42532.1|42512.1|42531.1|42511.1|0
1626868620000|2021-07-21 11:57:00|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|2
1626868630000|2021-07-21 11:57:10|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|0
1626868640000|2021-07-21 11:57:20|42529.6|42509.6|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|1
1626868650000|2021-07-21 11:57:30|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|1
1626868660000|2021-07-21 11:57:40|42532.1|42512.1|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|0
1626868670000|2021-07-21 11:57:50|||||||||2
1626868680000|2021-07-21 11:58:00|||||||||1
1626868690000|2021-07-21 11:58:10|42534.6|42514.6|42534.6|42514.6|42537.1|42517.1|42534.6|42514.6|2
1626868700000|2021-07-21 11:58:20|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42535.5|42515.5|0
1626868710000|2021-07-21 11:58:30|||||||||4
1626868720000|2021-07-21 11:58:40|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|42534.6|42514.6|2
1626868730000|2021-07-21 11:58:50|42535.5|42515.5|42537.1|42517.1|42537.1|42517.1|42535.5|42515.5|1
1626868740000|2021-07-21 11:59:00|42538.6|42518.6|42541.1|42521.1|42541.1|42521.1|42538.6|42518.6|6
1626868750000|2021-07-21 11:59:10|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|4
1626868760000|2021-07-21 11:59:20|42544.2|42524.2|42542.7|42522.7|42544.2|42524.2|42542.7|42522.7|2
1626868770000|2021-07-21 11:59:30|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|19
1626868780000|2021-07-21 11:59:40|42541.1|42521.1|42542.1|42522.1|42542.1|42522.1|42541.1|42521.1|13
1626868790000|2021-07-21 11:59:50|42541.1|42521.1|42546.1|42526.1|42546.1|42526.1|42541.1|42521.1|11
1626868800000|2021-07-21 12:00:00|42542.1|42522.1|42547.7|42527.7|42547.7|42527.7|42542.1|42522.1|32
1626868810000|2021-07-21 12:00:10|42549.2|42529.2|42549.2|42529.2|42549.2|42529.2|42546.7|42526.7|8
1626868820000|2021-07-21 12:00:20|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|18
1626868830000|2021-07-21 12:00:30|42558.6|42538.6|42565.2|42545.2|42565.2|42545.2|42558.6|42538.6|10
1626868840000|2021-07-21 12:00:40|42566.7|42546.7|42570.2|42550.2|42570.2|42550.2|42566.1|42546.1|10
1626868850000|2021-07-21 12:00:50|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42565.2|42545.2|10
1626868860000|2021-07-21 12:01:00|42565.2|42545.2|42570.2|42550.2|42570.2|42550.2|42565.2|42545.2|9
1626868870000|2021-07-21 12:01:10|42569.2|42549.2|42570.2|42550.2|42570.2|42550.2|42567.7|42547.7|4
1626868890000|2021-07-21 12:01:30|42569.2|42549.2|42570.2|42550.2|42570.2|42550.2|42567.7|42547.7|3
1626868900000|2021-07-21 12:01:40|42567.7|42547.7|42565.2|42545.2|42567.7|42547.7|42565.2|42545.2|8
1626868910000|2021-07-21 12:01:50|42567.7|42547.7|42570.2|42550.2|42571.1|42551.1|42565.2|42545.2|18
1626868920000|2021-07-21 12:02:00|42571.7|42551.7|42572.7|42552.7|42572.7|42552.7|42570.2|42550.2|3
1626868930000|2021-07-21 12:02:10|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|42568.6|42548.6|13
1626868940000|2021-07-21 12:02:20|42568.6|42548.6|42567.7|42547.7|42569.2|42549.2|42567.7|42547.7|4
1626868950000|2021-07-21 12:02:30|42565.2|42545.2|42567.7|42547.7|42567.7|42547.7|42565.2|42545.2|2
1626868960000|2021-07-21 12:02:40|42563.6|42543.6|42562.7|42542.7|42563.6|42543.6|42562.7|42542.7|3
1626868970000|2021-07-21 12:02:50|42565.2|42545.2|42558.6|42538.6|42565.2|42545.2|42558.6|42538.6|8
1626868980000|2021-07-21 12:03:00|42557.7|42537.7|42565.2|42545.2|42565.2|42545.2|42557.7|42537.7|7
1626868990000|2021-07-21 12:03:10|42567.7|42547.7|42572.7|42552.7|42572.7|42552.7|42567.7|42547.7|1
1626869000000|2021-07-21 12:03:20|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|42571.7|42551.7|0
1626869010000|2021-07-21 12:03:30|42570.2|42550.2|42574.2|42554.2|42574.2|42554.2|42570.2|42550.2|6
1626869020000|2021-07-21 12:03:40|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|7
1626869030000|2021-07-21 12:03:50|42577.7|42557.7|42580.2|42560.2|42580.2|42560.2|42577.7|42557.7|7
1626869040000|2021-07-21 12:04:00|42582.7|42562.7|42586.7|42566.7|42586.7|42566.7|42582.7|42562.7|5
1626869050000|2021-07-21 12:04:10|42585.2|42565.2|42585.2|42565.2|42586.7|42566.7|42585.2|42565.2|9
1626869060000|2021-07-21 12:04:20|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|1
1626869070000|2021-07-21 12:04:30|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|4
1626869080000|2021-07-21 12:04:40|42578.6|42558.6|42577.7|42557.7|42578.6|42558.6|42577.7|42557.7|2
1626869090000|2021-07-21 12:04:50|42576.1|42556.1|42575.2|42555.2|42576.1|42556.1|42575.2|42555.2|2
1626869100000|2021-07-21 12:05:00|||||||||5
1626869110000|2021-07-21 12:05:10|42577.7|42557.7|42575.2|42555.2|42577.7|42557.7|42575.2|42555.2|3
1626869120000|2021-07-21 12:05:20|||||||||1
1626869130000|2021-07-21 12:05:30|42576.7|42556.7|42577.7|42557.7|42577.7|42557.7|42576.7|42556.7|9
1626869140000|2021-07-21 12:05:40|42579.2|42559.2|42585.2|42565.2|42585.2|42565.2|42579.2|42559.2|6
1626869150000|2021-07-21 12:05:50|42582.7|42562.7|42580.2|42560.2|42582.7|42562.7|42580.2|42560.2|1
1626869160000|2021-07-21 12:06:00|||||||||2
1626869170000|2021-07-21 12:06:10|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|6
1626869180000|2021-07-21 12:06:20|42584.2|42564.2|42580.2|42560.2|42584.2|42564.2|42580.2|42560.2|3
1626869190000|2021-07-21 12:06:30|||||||||1
1626869200000|2021-07-21 12:06:40|||||||||3
1626869210000|2021-07-21 12:06:50|42577.7|42557.7|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|3
1626869220000|2021-07-21 12:07:00|42580.2|42560.2|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|3
1626869230000|2021-07-21 12:07:10|42578.6|42558.6|42582.7|42562.7|42582.7|42562.7|42578.6|42558.6|3
1626869240000|2021-07-21 12:07:20|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|0
1626869250000|2021-07-21 12:07:30|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|4
1626869260000|2021-07-21 12:07:40|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|0
1626869270000|2021-07-21 12:07:50|42587.7|42567.7|42587.7|42567.7|42591.7|42571.7|42587.7|42567.7|15
1626869280000|2021-07-21 12:08:00|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|9
1626869290000|2021-07-21 12:08:10|42589.2|42569.2|42590.2|42570.2|42590.2|42570.2|42588.6|42568.6|5
1626869300000|2021-07-21 12:08:20|42588.6|42568.6|42590.2|42570.2|42590.2|42570.2|42588.6|42568.6|0
1626869310000|2021-07-21 12:08:30|42588.6|42568.6|42588.6|42568.6|42590.2|42570.2|42588.6|42568.6|1
1626869320000|2021-07-21 12:08:40|42587.7|42567.7|42590.2|42570.2|42590.2|42570.2|42587.7|42567.7|3
1626869330000|2021-07-21 12:08:50|42591.1|42571.1|42591.1|42571.1|42592.7|42572.7|42591.1|42571.1|10
1626869340000|2021-07-21 12:09:00|42592.7|42572.7|42594.2|42574.2|42594.2|42574.2|42592.7|42572.7|5
1626869350000|2021-07-21 12:09:10|42595.8|42575.8|42600.2|42580.2|42600.2|42580.2|42595.8|42575.8|4
1626869360000|2021-07-21 12:09:20|42601.7|42581.7|42605.2|42585.2|42606.7|42586.7|42600.2|42580.2|8
1626869370000|2021-07-21 12:09:30|42607.7|42587.7|42610.2|42590.2|42612.7|42592.7|42607.7|42587.7|10
1626869380000|2021-07-21 12:09:40|42611.7|42591.7|42615.2|42595.2|42615.2|42595.2|42611.7|42591.7|1
1626869390000|2021-07-21 12:09:50|42614.2|42594.2|42611.1|42591.1|42614.2|42594.2|42611.1|42591.1|6
1626869400000|2021-07-21 12:10:00|42611.7|42591.7|42605.2|42585.2|42611.7|42591.7|42605.2|42585.2|28
1626869410000|2021-07-21 12:10:10|42609.2|42589.2|42605.2|42585.2|42610.2|42590.2|42605.2|42585.2|17
1626869420000|2021-07-21 12:10:20|||||||||9
1626869430000|2021-07-21 12:10:30|42600.2|42580.2|42597.7|42577.7|42600.2|42580.2|42597.7|42577.7|12
1626869440000|2021-07-21 12:10:40|42600.2|42580.2|42595.2|42575.2|42600.2|42580.2|42595.2|42575.2|8
1626869450000|2021-07-21 12:10:50|42598.6|42578.6|42600.2|42580.2|42600.2|42580.2|42598.6|42578.6|5
1626869460000|2021-07-21 12:11:00|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|42608.6|42588.6|11
1626869470000|2021-07-21 12:11:10|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|1
1626869480000|2021-07-21 12:11:20|42608.6|42588.6|42607.7|42587.7|42608.6|42588.6|42607.7|42587.7|3
1626869490000|2021-07-21 12:11:30|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|42603.6|42583.6|1
1626869500000|2021-07-21 12:11:40|42605.2|42585.2|42600.2|42580.2|42605.2|42585.2|42600.2|42580.2|7
1626869510000|2021-07-21 12:11:50|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|5
1626869520000|2021-07-21 12:12:00|42605.2|42585.2|42612.7|42592.7|42612.7|42592.7|42605.2|42585.2|5
1626869530000|2021-07-21 12:12:10|42610.2|42590.2|42612.7|42592.7|42612.7|42592.7|42610.2|42590.2|1
1626869540000|2021-07-21 12:12:20|42610.2|42590.2|42610.2|42590.2|42611.7|42591.7|42610.2|42590.2|15
1626869550000|2021-07-21 12:12:30|42607.7|42587.7|42600.2|42580.2|42607.7|42587.7|42600.2|42580.2|13
1626869560000|2021-07-21 12:12:40|42605.2|42585.2|42610.2|42590.2|42610.2|42590.2|42605.2|42585.2|12
1626869570000|2021-07-21 12:12:50|42605.2|42585.2|42605.2|42585.2|42607.7|42587.7|42605.2|42585.2|9
1626869580000|2021-07-21 12:13:00|42606.7|42586.7|42605.2|42585.2|42607.7|42587.7|42605.2|42585.2|15
1626869600000|2021-07-21 12:13:20|42603.6|42583.6|42602.7|42582.7|42603.6|42583.6|42602.7|42582.7|5
1626869610000|2021-07-21 12:13:30|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|3
1626869620000|2021-07-21 12:13:40|42606.1|42586.1|42620.2|42600.2|42620.2|42600.2|42606.1|42586.1|39
1626869630000|2021-07-21 12:13:50|42621.7|42601.7|42620.2|42600.2|42625.2|42605.2|42620.2|42600.2|13
1626869640000|2021-07-21 12:14:00|42621.7|42601.7|42622.7|42602.7|42622.7|42602.7|42620.2|42600.2|16
1626869650000|2021-07-21 12:14:10|42620.2|42600.2|42622.7|42602.7|42622.7|42602.7|42620.2|42600.2|3
1626869660000|2021-07-21 12:14:20|42621.7|42601.7|42620.2|42600.2|42621.7|42601.7|42620.2|42600.2|10
1626869670000|2021-07-21 12:14:30|||||||||11
1626869680000|2021-07-21 12:14:40|||||||||2
1626869690000|2021-07-21 12:14:50|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|11
1626869700000|2021-07-21 12:15:00|42620.2|42600.2|42622.7|42602.7|42624.2|42604.2|42620.2|42600.2|7
1626869710000|2021-07-21 12:15:10|||||||||1
1626869720000|2021-07-21 12:15:20|42625.2|42605.2|42624.2|42604.2|42627.7|42607.7|42624.2|42604.2|23
1626869730000|2021-07-21 12:15:30|42621.1|42601.1|42618.6|42598.6|42621.1|42601.1|42618.6|42598.6|8
1626869740000|2021-07-21 12:15:40|42616.1|42596.1|42602.7|42582.7|42616.1|42596.1|42602.7|42582.7|19
1626869750000|2021-07-21 12:15:50|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|42605.2|42585.2|5
1626869760000|2021-07-21 12:16:00|42602.7|42582.7|42605.2|42585.2|42605.2|42585.2|42602.7|42582.7|8
1626869770000|2021-07-21 12:16:10|42607.7|42587.7|42607.7|42587.7|42607.7|42587.7|42607.7|42587.7|4
1626869780000|2021-07-21 12:16:20|42605.2|42585.2|42603.6|42583.6|42605.2|42585.2|42603.6|42583.6|7
1626869790000|2021-07-21 12:16:30|42605.2|42585.2|42607.7|42587.7|42607.7|42587.7|42605.2|42585.2|5
1626869800000|2021-07-21 12:16:40|||||||||1
1626869810000|2021-07-21 12:16:50|42606.1|42586.1|42591.1|42571.1|42606.1|42586.1|42591.1|42571.1|12
1626869820000|2021-07-21 12:17:00|42593.6|42573.6|42591.1|42571.1|42593.6|42573.6|42591.1|42571.1|5
1626869830000|2021-07-21 12:17:10|42593.6|42573.6|42592.7|42572.7|42593.6|42573.6|42592.7|42572.7|8
1626869840000|2021-07-21 12:17:20|42591.1|42571.1|42595.2|42575.2|42595.2|42575.2|42590.2|42570.2|12
1626869850000|2021-07-21 12:17:30|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|4
1626869860000|2021-07-21 12:17:40|42595.2|42575.2|42599.2|42579.2|42599.2|42579.2|42595.2|42575.2|9
1626869870000|2021-07-21 12:17:50|42600.2|42580.2|42602.7|42582.7|42602.7|42582.7|42600.2|42580.2|7
1626869880000|2021-07-21 12:18:00|42605.2|42585.2|42605.2|42585.2|42606.7|42586.7|42605.2|42585.2|8
1626869890000|2021-07-21 12:18:10|||||||||8
1626869900000|2021-07-21 12:18:20|42607.7|42587.7|42616.7|42596.7|42618.3|42598.3|42607.7|42587.7|13
1626869910000|2021-07-21 12:18:30|42620.8|42600.8|42630.2|42610.2|42635.2|42615.2|42620.8|42600.8|39
1626869920000|2021-07-21 12:18:40|42632.7|42612.7|42632.7|42612.7|42635.2|42615.2|42630.2|42610.2|21
1626869930000|2021-07-21 12:18:50|42631.7|42611.7|42631.7|42611.7|42635.2|42615.2|42630.2|42610.2|6
1626869940000|2021-07-21 12:19:00|42633.3|42613.3|42630.2|42610.2|42635.2|42615.2|42630.2|42610.2|15
1626869950000|2021-07-21 12:19:10|42628.6|42608.6|42630.2|42610.2|42630.2|42610.2|42627.7|42607.7|8
1626869960000|2021-07-21 12:19:20|42628.3|42608.3|42626.7|42606.7|42628.3|42608.3|42625.2|42605.2|4
1626869970000|2021-07-21 12:19:30|42627.7|42607.7|42625.2|42605.2|42627.7|42607.7|42625.2|42605.2|1
1626869980000|2021-07-21 12:19:40|42626.7|42606.7|42630.2|42610.2|42630.2|42610.2|42626.7|42606.7|6
1626869990000|2021-07-21 12:19:50|42627.7|42607.7|42605.2|42585.2|42627.7|42607.7|42602.7|42582.7|28
1626870000000|2021-07-21 12:20:00|42600.2|42580.2|42603.6|42583.6|42604.6|42584.6|42592.7|42572.7|19
1626870010000|2021-07-21 12:20:10|42604.6|42584.6|42595.2|42575.2|42606.1|42586.1|42595.2|42575.2|9
1626870020000|2021-07-21 12:20:20|42593.6|42573.6|42595.2|42575.2|42595.2|42575.2|42593.6|42573.6|2
1626870030000|2021-07-21 12:20:30|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|4
1626870040000|2021-07-21 12:20:40|42591.7|42571.7|42587.7|42567.7|42591.7|42571.7|42587.7|42567.7|6
1626870050000|2021-07-21 12:20:50|42592.7|42572.7|42592.7|42572.7|42594.2|42574.2|42590.2|42570.2|14
1626870060000|2021-07-21 12:21:00|42595.2|42575.2|42600.2|42580.2|42600.2|42580.2|42595.2|42575.2|4
1626870070000|2021-07-21 12:21:10|42601.7|42581.7|42607.7|42587.7|42607.7|42587.7|42601.7|42581.7|1
1626870080000|2021-07-21 12:21:20|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|2
1626870090000|2021-07-21 12:21:30|42605.2|42585.2|42602.7|42582.7|42605.2|42585.2|42602.7|42582.7|9
1626870100000|2021-07-21 12:21:40|||||||||12
1626870120000|2021-07-21 12:22:00|42603.6|42583.6|42610.2|42590.2|42610.2|42590.2|42603.6|42583.6|12
1626870140000|2021-07-21 12:22:20|42612.7|42592.7|42615.2|42595.2|42615.2|42595.2|42612.7|42592.7|2
1626870150000|2021-07-21 12:22:30|||||||||2
1626870160000|2021-07-21 12:22:40|42617.7|42597.7|42615.2|42595.2|42617.7|42597.7|42615.2|42595.2|2
1626870170000|2021-07-21 12:22:50|42616.7|42596.7|42620.2|42600.2|42620.2|42600.2|42616.7|42596.7|1
1626870180000|2021-07-21 12:23:00|42621.7|42601.7|42624.2|42604.2|42625.8|42605.8|42621.7|42601.7|5
1626870190000|2021-07-21 12:23:10|42625.8|42605.8|42625.2|42605.2|42629.2|42609.2|42625.2|42605.2|7
1626870200000|2021-07-21 12:23:20|42627.7|42607.7|42627.7|42607.7|42627.7|42607.7|42625.2|42605.2|3
1626870210000|2021-07-21 12:23:30|42628.6|42608.6|42632.7|42612.7|42632.7|42612.7|42628.6|42608.6|8
1626870220000|2021-07-21 12:23:40|42635.2|42615.2|42637.7|42617.7|42637.7|42617.7|42635.2|42615.2|6
1626870230000|2021-07-21 12:23:50|42639.2|42619.2|42641.7|42621.7|42642.7|42622.7|42639.2|42619.2|23
1626870240000|2021-07-21 12:24:00|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|42640.2|42620.2|9
1626870250000|2021-07-21 12:24:10|42638.6|42618.6|42637.7|42617.7|42640.2|42620.2|42637.7|42617.7|12
1626870260000|2021-07-21 12:24:20|42636.1|42616.1|42630.2|42610.2|42636.1|42616.1|42626.7|42606.7|5
1626870270000|2021-07-21 12:24:30|42627.7|42607.7|42635.2|42615.2|42636.7|42616.7|42627.7|42607.7|23
1626870280000|2021-07-21 12:24:40|42637.7|42617.7|42637.7|42617.7|42640.2|42620.2|42636.1|42616.1|7
1626870290000|2021-07-21 12:24:50|42638.6|42618.6|42645.2|42625.2|42649.2|42629.2|42638.6|42618.6|37
1626870300000|2021-07-21 12:25:00|||||||||12
1626870310000|2021-07-21 12:25:10|42646.7|42626.7|42646.1|42626.1|42647.7|42627.7|42645.2|42625.2|1
1626870320000|2021-07-21 12:25:20|42648.6|42628.6|42650.2|42630.2|42650.2|42630.2|42645.2|42625.2|17
1626870330000|2021-07-21 12:25:30|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|17
1626870340000|2021-07-21 12:25:40|42656.7|42636.7|42657.7|42637.7|42660.2|42640.2|42656.7|42636.7|13
1626870350000|2021-07-21 12:25:50|42656.1|42636.1|42656.1|42636.1|42657.7|42637.7|42656.1|42636.1|1
1626870360000|2021-07-21 12:26:00|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|7
1626870370000|2021-07-21 12:26:10|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|8
1626870380000|2021-07-21 12:26:20|42660.2|42640.2|42665.2|42645.2|42665.2|42645.2|42660.2|42640.2|22
1626870390000|2021-07-21 12:26:30|42667.7|42647.7|42667.7|42647.7|42667.7|42647.7|42667.7|42647.7|9
1626870400000|2021-07-21 12:26:40|42665.2|42645.2|42662.7|42642.7|42665.2|42645.2|42661.7|42641.7|11
1626870410000|2021-07-21 12:26:50|42660.2|42640.2|42660.2|42640.2|42661.7|42641.7|42660.2|42640.2|5
1626870420000|2021-07-21 12:27:00|42658.6|42638.6|42660.2|42640.2|42660.2|42640.2|42658.6|42638.6|5
1626870430000|2021-07-21 12:27:10|||||||||2
1626870440000|2021-07-21 12:27:20|||||||||6
1626870450000|2021-07-21 12:27:30|42661.7|42641.7|42664.2|42644.2|42664.2|42644.2|42661.7|42641.7|7
1626870460000|2021-07-21 12:27:40|42665.8|42645.8|42664.2|42644.2|42667.3|42647.3|42664.2|42644.2|8
1626870470000|2021-07-21 12:27:50|||||||||1
1626870480000|2021-07-21 12:28:00|42665.8|42645.8|42670.2|42650.2|42670.2|42650.2|42665.8|42645.8|6
1626870490000|2021-07-21 12:28:10|42667.7|42647.7|42665.2|42645.2|42667.7|42647.7|42665.2|42645.2|7
1626870500000|2021-07-21 12:28:20|||||||||1
1626870510000|2021-07-21 12:28:30|42661.1|42641.1|42657.7|42637.7|42661.1|42641.1|42657.7|42637.7|8
1626870520000|2021-07-21 12:28:40|42656.7|42636.7|42655.2|42635.2|42660.2|42640.2|42655.2|42635.2|1
1626870540000|2021-07-21 12:29:00|42657.7|42637.7|42652.7|42632.7|42657.7|42637.7|42652.7|42632.7|4
1626870550000|2021-07-21 12:29:10|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|2
1626870560000|2021-07-21 12:29:20|42650.2|42630.2|42652.7|42632.7|42655.2|42635.2|42650.2|42630.2|8
1626870570000|2021-07-21 12:29:30|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|20
1626870580000|2021-07-21 12:29:40|42649.2|42629.2|42660.2|42640.2|42660.2|42640.2|42649.2|42629.2|12
1626870600000|2021-07-21 12:30:00|42662.7|42642.7|42672.7|42652.7|42675.8|42655.8|42660.2|42640.2|23
1626870610000|2021-07-21 12:30:10|42670.2|42650.2|42670.2|42650.2|42672.7|42652.7|42670.2|42650.2|6
1626870620000|2021-07-21 12:30:20|42672.7|42652.7|42680.2|42660.2|42680.2|42660.2|42672.7|42652.7|19
1626870630000|2021-07-21 12:30:30|42681.7|42661.7|42686.1|42666.1|42687.7|42667.7|42680.2|42660.2|17
1626870640000|2021-07-21 12:30:40|42685.2|42665.2|42690.2|42670.2|42690.2|42670.2|42685.2|42665.2|36
1626870650000|2021-07-21 12:30:50|42691.7|42671.7|42696.7|42676.7|42696.7|42676.7|42690.2|42670.2|9
1626870660000|2021-07-21 12:31:00|42695.2|42675.2|42692.7|42672.7|42695.2|42675.2|42690.2|42670.2|9
1626870670000|2021-07-21 12:31:10|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|4
1626870680000|2021-07-21 12:31:20|42692.7|42672.7|42690.2|42670.2|42692.7|42672.7|42687.7|42667.7|13
1626870690000|2021-07-21 12:31:30|42691.7|42671.7|42690.2|42670.2|42691.7|42671.7|42690.2|42670.2|5
1626870700000|2021-07-21 12:31:40|42692.7|42672.7|42687.7|42667.7|42692.7|42672.7|42687.7|42667.7|9
1626870710000|2021-07-21 12:31:50|42685.2|42665.2|42687.7|42667.7|42687.7|42667.7|42685.2|42665.2|9
1626870720000|2021-07-21 12:32:00|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|1
1626870730000|2021-07-21 12:32:10|42686.1|42666.1|42685.2|42665.2|42687.7|42667.7|42685.2|42665.2|5
1626870740000|2021-07-21 12:32:20|42683.3|42663.3|42658.6|42638.6|42683.3|42663.3|42658.6|42638.6|14
1626870750000|2021-07-21 12:32:30|42655.2|42635.2|42657.7|42637.7|42657.7|42637.7|42655.2|42635.2|5
1626870760000|2021-07-21 12:32:40|42656.1|42636.1|42650.2|42630.2|42656.1|42636.1|42650.2|42630.2|11
1626870770000|2021-07-21 12:32:50|42648.6|42628.6|42650.2|42630.2|42650.2|42630.2|42647.7|42627.7|10
1626870780000|2021-07-21 12:33:00|42652.7|42632.7|42654.2|42634.2|42654.2|42634.2|42652.7|42632.7|3
1626870790000|2021-07-21 12:33:10|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|2
1626870800000|2021-07-21 12:33:20|42653.6|42633.6|42653.6|42633.6|42655.2|42635.2|42653.6|42633.6|7
1626870810000|2021-07-21 12:33:30|42655.2|42635.2|42665.2|42645.2|42665.2|42645.2|42655.2|42635.2|6
1626870820000|2021-07-21 12:33:40|42667.7|42647.7|42662.7|42642.7|42667.7|42647.7|42662.7|42642.7|4
1626870830000|2021-07-21 12:33:50|42664.2|42644.2|42662.7|42642.7|42664.2|42644.2|42662.7|42642.7|6
1626870840000|2021-07-21 12:34:00|42665.2|42645.2|42667.7|42647.7|42667.7|42647.7|42665.2|42645.2|3
1626870850000|2021-07-21 12:34:10|||||||||6
1626870860000|2021-07-21 12:34:20|42666.1|42646.1|42662.7|42642.7|42666.1|42646.1|42657.7|42637.7|2
1626870870000|2021-07-21 12:34:30|42660.2|42640.2|42657.7|42637.7|42660.2|42640.2|42657.7|42637.7|6
1626870880000|2021-07-21 12:34:40|42655.2|42635.2|42657.7|42637.7|42657.7|42637.7|42655.2|42635.2|4
1626870890000|2021-07-21 12:34:50|42656.1|42636.1|42652.7|42632.7|42656.1|42636.1|42652.7|42632.7|5
1626870900000|2021-07-21 12:35:00|42655.2|42635.2|42655.2|42635.2|42657.7|42637.7|42655.2|42635.2|12
1626870910000|2021-07-21 12:35:10|42653.6|42633.6|42652.7|42632.7|42653.6|42633.6|42652.7|42632.7|9
1626870920000|2021-07-21 12:35:20|42651.1|42631.1|42652.7|42632.7|42652.7|42632.7|42650.2|42630.2|12
1626870930000|2021-07-21 12:35:30|42651.1|42631.1|42652.7|42632.7|42655.2|42635.2|42650.2|42630.2|4
1626870940000|2021-07-21 12:35:40|42651.1|42631.1|42642.7|42622.7|42651.1|42631.1|42642.7|42622.7|6
1626870950000|2021-07-21 12:35:50|42644.2|42624.2|42630.5|42610.5|42645.2|42625.2|42630.5|42610.5|9
1626870960000|2021-07-21 12:36:00|42632.1|42612.1|42622.7|42602.7|42635.2|42615.2|42622.7|42602.7|17
1626870970000|2021-07-21 12:36:10|42620.2|42600.2|42612.7|42592.7|42620.2|42600.2|42612.7|42592.7|12
1626870980000|2021-07-21 12:36:20|||||||||16
1626870990000|2021-07-21 12:36:30|42610.2|42590.2|42612.7|42592.7|42612.7|42592.7|42610.2|42590.2|6
1626871000000|2021-07-21 12:36:40|42610.2|42590.2|42605.2|42585.2|42610.2|42590.2|42605.2|42585.2|2
1626871010000|2021-07-21 12:36:50|42604.2|42584.2|42600.2|42580.2|42604.2|42584.2|42600.2|42580.2|12
1626871020000|2021-07-21 12:37:00|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|42601.1|42581.1|11
1626871030000|2021-07-21 12:37:10|42601.1|42581.1|42600.2|42580.2|42601.1|42581.1|42600.2|42580.2|4
1626871040000|2021-07-21 12:37:20|42602.7|42582.7|42585.2|42565.2|42602.7|42582.7|42583.6|42563.6|27
1626871050000|2021-07-21 12:37:30|42583.6|42563.6|42583.6|42563.6|42587.1|42567.1|42582.1|42562.1|111
1626871060000|2021-07-21 12:37:40|42582.1|42562.1|42579.6|42559.6|42582.1|42562.1|42577.1|42557.1|5
1626871070000|2021-07-21 12:37:50|42581.1|42561.1|42592.1|42572.1|42592.1|42572.1|42581.1|42561.1|2
1626871080000|2021-07-21 12:38:00|42597.1|42577.1|42602.1|42582.1|42602.1|42582.1|42597.1|42577.1|1
1626871090000|2021-07-21 12:38:10|42601.1|42581.1|42613.6|42593.6|42613.6|42593.6|42601.1|42581.1|15
1626871100000|2021-07-21 12:38:20|42614.6|42594.6|42623.6|42603.6|42623.6|42603.6|42614.6|42594.6|11
1626871110000|2021-07-21 12:38:30|42622.1|42602.1|42612.1|42592.1|42622.1|42602.1|42612.1|42592.1|18
1626871120000|2021-07-21 12:38:40|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|2
1626871130000|2021-07-21 12:38:50|42608|42588|42608|42588|42608|42588|42608|42588|2
1626871140000|2021-07-21 12:39:00|42609.6|42589.6|42622.1|42602.1|42622.1|42602.1|42609.6|42589.6|18
1626871150000|2021-07-21 12:39:10|42627.1|42607.1|42613|42593|42627.1|42607.1|42613|42593|20
1626871160000|2021-07-21 12:39:20|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|42618.6|42598.6|2
1626871170000|2021-07-21 12:39:30|42623.6|42603.6|42624.6|42604.6|42624.6|42604.6|42623.6|42603.6|7
1626871180000|2021-07-21 12:39:40|42623|42603|42624.6|42604.6|42624.6|42604.6|42623|42603|0
1626871200000|2021-07-21 12:40:00|42627.1|42607.1|42636.1|42616.1|42636.1|42616.1|42627.1|42607.1|8
1626871210000|2021-07-21 12:40:10|42637.6|42617.6|42637.1|42617.1|42639.6|42619.6|42637.1|42617.1|8
1626871220000|2021-07-21 12:40:20|42635.5|42615.5|42629|42609|42635.5|42615.5|42629|42609|10
1626871230000|2021-07-21 12:40:30|42630.5|42610.5|42638.6|42618.6|42638.6|42618.6|42630.5|42610.5|3
1626871240000|2021-07-21 12:40:40|42637.1|42617.1|42642.1|42622.1|42642.1|42622.1|42637.1|42617.1|8
1626871250000|2021-07-21 12:40:50|42639.6|42619.6|42635.5|42615.5|42642.1|42622.1|42635.5|42615.5|12
1626871260000|2021-07-21 12:41:00|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42633.6|42613.6|6
1626871270000|2021-07-21 12:41:10|42634.6|42614.6|42634.6|42614.6|42642.1|42622.1|42634.6|42614.6|8
1626871280000|2021-07-21 12:41:20|42636.1|42616.1|42628|42608|42639.6|42619.6|42628|42608|19
1626871290000|2021-07-21 12:41:30|42629.6|42609.6|42627.1|42607.1|42629.6|42609.6|42627.1|42607.1|5
1626871300000|2021-07-21 12:41:40|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|3
1626871310000|2021-07-21 12:41:50|42622.1|42602.1|42619.6|42599.6|42622.1|42602.1|42619.6|42599.6|3
1626871320000|2021-07-21 12:42:00|42617.1|42597.1|42604.6|42584.6|42618|42598|42604.6|42584.6|15
1626871330000|2021-07-21 12:42:10|||||||||6
1626871340000|2021-07-21 12:42:20|42599.6|42579.6|42587.1|42567.1|42599.6|42579.6|42587.1|42567.1|31
1626871350000|2021-07-21 12:42:30|42589.6|42569.6|42588|42568|42589.6|42569.6|42586.5|42566.5|22
1626871360000|2021-07-21 12:42:40|42587|42567|42589.5|42569.5|42589.5|42569.5|42587|42567|7
1626871370000|2021-07-21 12:42:50|||||||||1
1626871380000|2021-07-21 12:43:00|42592|42572|42602|42582|42602|42582|42592|42572|16
1626871390000|2021-07-21 12:43:10|42604.5|42584.5|42614.5|42594.5|42614.5|42594.5|42604.5|42584.5|6
1626871400000|2021-07-21 12:43:20|42612|42592|42614.5|42594.5|42614.5|42594.5|42612|42592|7
1626871410000|2021-07-21 12:43:30|42617|42597|42617|42597|42617|42597|42617|42597|1
1626871420000|2021-07-21 12:43:40|42619.5|42599.5|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|6
1626871430000|2021-07-21 12:43:50|42627|42607|42619.5|42599.5|42627|42607|42619.5|42599.5|4
1626871440000|2021-07-21 12:44:00|42617|42597|42617|42597|42619.5|42599.5|42617|42597|3
1626871450000|2021-07-21 12:44:10|42615.5|42595.5|42614.5|42594.5|42615.5|42595.5|42614.5|42594.5|1
1626871460000|2021-07-21 12:44:20|42616.1|42596.1|42614.5|42594.5|42616.1|42596.1|42614.5|42594.5|3
1626871470000|2021-07-21 12:44:30|42612|42592|42612|42592|42612|42592|42612|42592|2
1626871480000|2021-07-21 12:44:40|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|2
1626871490000|2021-07-21 12:44:50|42613|42593|42612|42592|42613|42593|42607|42587|3
1626871500000|2021-07-21 12:45:00|42607|42587|42614.5|42594.5|42614.5|42594.5|42607|42587|4
1626871510000|2021-07-21 12:45:10|42617|42597|42617|42597|42617|42597|42617|42597|3
1626871520000|2021-07-21 12:45:20|42614.5|42594.5|42612|42592|42614.5|42594.5|42612|42592|7
1626871530000|2021-07-21 12:45:30|42611.1|42591.1|42594.5|42574.5|42611.1|42591.1|42594.5|42574.5|4
1626871540000|2021-07-21 12:45:40|42597|42577|42597|42577|42597|42577|42594.5|42574.5|3
1626871550000|2021-07-21 12:45:50|42598.6|42578.6|42599.5|42579.5|42599.5|42579.5|42598.6|42578.6|2
1626871560000|2021-07-21 12:46:00|42598.6|42578.6|42599.5|42579.5|42602|42582|42597|42577|13
1626871570000|2021-07-21 12:46:10|42598|42578|42588.6|42568.6|42598|42578|42587|42567|3
1626871580000|2021-07-21 12:46:20|42587|42567|42588.6|42568.6|42588.6|42568.6|42587|42567|1
1626871590000|2021-07-21 12:46:30|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42585.5|42565.5|3
1626871600000|2021-07-21 12:46:40|42588|42568|42589.5|42569.5|42589.5|42569.5|42587|42567|2
1626871610000|2021-07-21 12:46:50|42592|42572|42592|42572|42592|42572|42589.5|42569.5|12
1626871620000|2021-07-21 12:47:00|42593.6|42573.6|42594.5|42574.5|42594.5|42574.5|42593.6|42573.6|4
1626871630000|2021-07-21 12:47:10|42592|42572|42592|42572|42592|42572|42592|42572|9
1626871640000|2021-07-21 12:47:20|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|42589.5|42569.5|1
1626871650000|2021-07-21 12:47:30|42588|42568|42587|42567|42588|42568|42587|42567|5
1626871660000|2021-07-21 12:47:40|42583.6|42563.6|42581.1|42561.1|42583.6|42563.6|42581.1|42561.1|9
1626871670000|2021-07-21 12:47:50|42579.5|42559.5|42587|42567|42587|42567|42578.6|42558.6|5
1626871680000|2021-07-21 12:48:00|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|42588.6|42568.6|2
1626871690000|2021-07-21 12:48:10|42590.1|42570.1|42593.6|42573.6|42593.6|42573.6|42590.1|42570.1|3
1626871700000|2021-07-21 12:48:20|42592|42572|42587|42567|42592|42572|42587|42567|7
1626871710000|2021-07-21 12:48:30|42583|42563|42582|42562|42583|42563|42582|42562|5
1626871720000|2021-07-21 12:48:40|||||||||3
1626871730000|2021-07-21 12:48:50|42579.5|42559.5|42582|42562|42582|42562|42579.5|42559.5|8
1626871740000|2021-07-21 12:49:00|42581.1|42561.1|42579.5|42559.5|42581.1|42561.1|42579.5|42559.5|1
1626871750000|2021-07-21 12:49:10|42578|42558|42577|42557|42578|42558|42577|42557|2
1626871760000|2021-07-21 12:49:20|42578.6|42558.6|42579.5|42559.5|42579.5|42559.5|42578.6|42558.6|2
1626871770000|2021-07-21 12:49:30|42578.6|42558.6|42577|42557|42579.5|42559.5|42577|42557|8
1626871780000|2021-07-21 12:49:40|42578|42558|42579.5|42559.5|42579.5|42559.5|42577|42557|3
1626871790000|2021-07-21 12:49:50|42572|42552|42564.5|42544.5|42572|42552|42562|42542|23
1626871800000|2021-07-21 12:50:00|42562|42542|42562|42542|42564.5|42544.5|42557|42537|6
1626871810000|2021-07-21 12:50:10|42563.6|42543.6|42564.5|42544.5|42564.5|42544.5|42563.6|42543.6|4
1626871820000|2021-07-21 12:50:20|42562|42542|42562|42542|42562|42542|42562|42542|9
1626871830000|2021-07-21 12:50:30|42567|42547|42567|42547|42567|42547|42567|42547|9
1626871840000|2021-07-21 12:50:40|42572|42552|42572|42552|42572|42552|42571.1|42551.1|6
1626871850000|2021-07-21 12:50:50|||||||||1
1626871860000|2021-07-21 12:51:00|42574.5|42554.5|42577|42557|42577|42557|42574.5|42554.5|11
1626871870000|2021-07-21 12:51:10|42578.6|42558.6|42584.5|42564.5|42584.5|42564.5|42578.6|42558.6|8
1626871880000|2021-07-21 12:51:20|42586.1|42566.1|42587|42567|42589.5|42569.5|42586.1|42566.1|7
1626871890000|2021-07-21 12:51:30|||||||||3
1626871900000|2021-07-21 12:51:40|42589.5|42569.5|42594.5|42574.5|42594.5|42574.5|42589.5|42569.5|12
1626871910000|2021-07-21 12:51:50|42596.1|42576.1|42602|42582|42602|42582|42596.1|42576.1|5
1626871920000|2021-07-21 12:52:00|42606.1|42586.1|42608.6|42588.6|42608.6|42588.6|42606.1|42586.1|8
1626871930000|2021-07-21 12:52:10|42610.1|42590.1|42607|42587|42611.1|42591.1|42607|42587|9
1626871940000|2021-07-21 12:52:20|42609.5|42589.5|42612|42592|42612|42592|42609.5|42589.5|12
1626871950000|2021-07-21 12:52:30|42609.5|42589.5|42609.5|42589.5|42612|42592|42609.5|42589.5|1
1626871960000|2021-07-21 12:52:40|42608|42588|42609.5|42589.5|42610.5|42590.5|42607|42587|3
1626871970000|2021-07-21 12:52:50|42612|42592|42609.5|42589.5|42614.5|42594.5|42609.5|42589.5|13
1626871980000|2021-07-21 12:53:00|42608|42588|42608|42588|42609.5|42589.5|42607|42587|26
1626871990000|2021-07-21 12:53:10|42607|42587|42609.5|42589.5|42609.5|42589.5|42607|42587|5
1626872000000|2021-07-21 12:53:20|42612|42592|42627|42607|42627|42607|42612|42592|12
1626872010000|2021-07-21 12:53:30|42634.5|42614.5|42637|42617|42637|42617|42634.5|42614.5|9
1626872020000|2021-07-21 12:53:40|42640.1|42620.1|42647|42627|42647|42627|42640.1|42620.1|19
1626872030000|2021-07-21 12:53:50|42642|42622|42632|42612|42642|42622|42632|42612|13
1626872040000|2021-07-21 12:54:00|42630.5|42610.5|42635.5|42615.5|42635.5|42615.5|42627|42607|15
1626872050000|2021-07-21 12:54:10|42637|42617|42625.5|42605.5|42638|42618|42625.5|42605.5|15
1626872060000|2021-07-21 12:54:20|42627|42607|42627|42607|42627|42607|42624.5|42604.5|4
1626872070000|2021-07-21 12:54:30|42623.6|42603.6|42624.5|42604.5|42624.5|42604.5|42623.6|42603.6|3
1626872080000|2021-07-21 12:54:40|42622|42602|42632|42612|42632|42612|42622|42602|23
1626872090000|2021-07-21 12:54:50|42633.6|42613.6|42642|42622|42642|42622|42633.6|42613.6|28
1626872100000|2021-07-21 12:55:00|42643.6|42623.6|42642|42622|42644.5|42624.5|42642|42622|5
1626872110000|2021-07-21 12:55:10|42633.6|42613.6|42628|42608|42633.6|42613.6|42628|42608|3
1626872120000|2021-07-21 12:55:20|42629.5|42609.5|42627|42607|42629.5|42609.5|42627|42607|1
1626872130000|2021-07-21 12:55:30|42629.5|42609.5|42627|42607|42629.5|42609.5|42627|42607|5
1626872140000|2021-07-21 12:55:40|42628.6|42608.6|42639.5|42619.5|42639.5|42619.5|42627|42607|11
1626872150000|2021-07-21 12:55:50|||||||||1
1626872160000|2021-07-21 12:56:00|42642|42622|42642|42622|42642|42622|42642|42622|11
1626872170000|2021-07-21 12:56:10|42645.1|42625.1|42644.5|42624.5|42647|42627|42642|42622|7
1626872180000|2021-07-21 12:56:20|42642|42622|42635.5|42615.5|42642|42622|42634.5|42614.5|3
1626872190000|2021-07-21 12:56:30|42634.5|42614.5|42637|42617|42639.5|42619.5|42634.5|42614.5|4
1626872200000|2021-07-21 12:56:40|42639.5|42619.5|42637|42617|42639.5|42619.5|42637|42617|5
1626872210000|2021-07-21 12:56:50|42636.1|42616.1|42629.5|42609.5|42636.1|42616.1|42629.5|42609.5|10
1626872220000|2021-07-21 12:57:00|||||||||1
1626872230000|2021-07-21 12:57:10|||||||||1
1626872240000|2021-07-21 12:57:20|42627|42607|42627|42607|42628|42608|42627|42607|2
1626872250000|2021-07-21 12:57:30|42625.5|42605.5|42617|42597|42625.5|42605.5|42617|42597|20
1626872260000|2021-07-21 12:57:40|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|11
1626872270000|2021-07-21 12:57:50|42621.1|42601.1|42627|42607|42629.5|42609.5|42621.1|42601.1|6
1626872280000|2021-07-21 12:58:00|42624.5|42604.5|42629.5|42609.5|42631.1|42611.1|42624.5|42604.5|12
1626872290000|2021-07-21 12:58:10|42627|42607|42629.5|42609.5|42629.5|42609.5|42627|42607|3
1626872300000|2021-07-21 12:58:20|42627|42607|42620.5|42600.5|42627|42607|42620.5|42600.5|17
1626872310000|2021-07-21 12:58:30|42618.9|42598.9|42609.5|42589.5|42618.9|42598.9|42607|42587|6
1626872320000|2021-07-21 12:58:40|42608.6|42588.6|42603.6|42583.6|42608.6|42588.6|42603.6|42583.6|8
1626872330000|2021-07-21 12:58:50|42602|42582|42603.6|42583.6|42603.6|42583.6|42599.5|42579.5|15
1626872340000|2021-07-21 12:59:00|42605.1|42585.1|42597|42577|42611.1|42591.1|42594.5|42574.5|33
1626872350000|2021-07-21 12:59:10|42598|42578|42610.5|42590.5|42612|42592|42598|42578|6
1626872360000|2021-07-21 12:59:20|42609.5|42589.5|42619.5|42599.5|42619.5|42599.5|42609.5|42589.5|4
1626872370000|2021-07-21 12:59:30|42621.1|42601.1|42623.6|42603.6|42623.6|42603.6|42621.1|42601.1|3
1626872380000|2021-07-21 12:59:40|42624.5|42604.5|42632|42612|42632|42612|42624.5|42604.5|7
1626872390000|2021-07-21 12:59:50|42634.5|42614.5|42637|42617|42637|42617|42633.6|42613.6|1
1626872400000|2021-07-21 13:00:00|42634.5|42614.5|42644.5|42624.5|42647|42627|42579.5|42559.5|137
1626872410000|2021-07-21 13:00:10|42642|42622|42642|42622|42653.6|42633.6|42637|42617|69
1626872420000|2021-07-21 13:00:20|42640.5|42620.5|42648|42628|42654.5|42634.5|42640.5|42620.5|48
1626872430000|2021-07-21 13:00:30|42647|42627|42634.5|42614.5|42652|42632|42632|42612|48
1626872440000|2021-07-21 13:00:40|42636.1|42616.1|42608|42588|42637|42617|42608|42588|25
1626872450000|2021-07-21 13:00:50|42609.5|42589.5|42585.5|42565.5|42609.5|42589.5|42580.5|42560.5|33
1626872460000|2021-07-21 13:01:00|42584.5|42564.5|42613.6|42593.6|42613.6|42593.6|42577|42557|71
1626872470000|2021-07-21 13:01:10|42612|42592|42619.5|42599.5|42624.5|42604.5|42605.5|42585.5|32
1626872480000|2021-07-21 13:01:20|42622|42602|42647|42627|42647|42627|42617|42597|40
1626872490000|2021-07-21 13:01:30|42648.9|42628.9|42630.5|42610.5|42649.5|42629.5|42630.5|42610.5|29
1626872500000|2021-07-21 13:01:40|42632|42612|42604.5|42584.5|42632|42612|42604.5|42584.5|30
1626872510000|2021-07-21 13:01:50|42603|42583|42593.6|42573.6|42603|42583|42589.5|42569.5|26
1626872520000|2021-07-21 13:02:00|42595.1|42575.1|42578.6|42558.6|42595.1|42575.1|42573|42553|42
1626872530000|2021-07-21 13:02:10|42577|42557|42582|42562|42582|42562|42577|42557|18
1626872540000|2021-07-21 13:02:20|42579.5|42559.5|42569.5|42549.5|42579.5|42559.5|42564.5|42544.5|30
1626872550000|2021-07-21 13:02:30|42572|42552|42572|42552|42573.6|42553.6|42567|42547|19
1626872560000|2021-07-21 13:02:40|42569.5|42549.5|42572|42552|42572|42552|42564.5|42544.5|20
1626872570000|2021-07-21 13:02:50|42575.1|42555.1|42577|42557|42582|42562|42574.5|42554.5|19
1626872580000|2021-07-21 13:03:00|42573.6|42553.6|42601.1|42581.1|42601.1|42581.1|42572|42552|37
1626872590000|2021-07-21 13:03:10|42600.5|42580.5|42607|42587|42607|42587|42597|42577|16
1626872600000|2021-07-21 13:03:20|42608.6|42588.6|42607|42587|42608.6|42588.6|42602|42582|12
1626872610000|2021-07-21 13:03:30|42604.5|42584.5|42609.5|42589.5|42609.5|42589.5|42602|42582|7
1626872620000|2021-07-21 13:03:40|42608|42588|42602|42582|42608|42588|42602|42582|21
1626872630000|2021-07-21 13:03:50|42603|42583|42589.5|42569.5|42603|42583|42587|42567|26
1626872640000|2021-07-21 13:04:00|42583|42563|42602|42582|42602|42582|42582|42562|20
1626872650000|2021-07-21 13:04:10|42607|42587|42614.5|42594.5|42614.5|42594.5|42607|42587|12
1626872660000|2021-07-21 13:04:20|42612|42592|42607|42587|42612|42592|42602|42582|15
1626872670000|2021-07-21 13:04:30|42609.5|42589.5|42609.5|42589.5|42612|42592|42609.5|42589.5|4
1626872680000|2021-07-21 13:04:40|42611.1|42591.1|42622|42602|42627|42607|42609.5|42589.5|28
1626872690000|2021-07-21 13:04:50|42623.6|42603.6|42627|42607|42629.5|42609.5|42622|42602|9
1626872700000|2021-07-21 13:05:00|42628.6|42608.6|42639.5|42619.5|42639.5|42619.5|42627|42607|12
1626872710000|2021-07-21 13:05:10|42641.1|42621.1|42639.5|42619.5|42647|42627|42637|42617|27
1626872720000|2021-07-21 13:05:20|42640.5|42620.5|42639.5|42619.5|42644.5|42624.5|42637|42617|9
1626872730000|2021-07-21 13:05:30|42641.1|42621.1|42629.5|42609.5|42641.1|42621.1|42627|42607|24
1626872740000|2021-07-21 13:05:40|42631.1|42611.1|42632|42612|42632|42612|42627|42607|11
1626872750000|2021-07-21 13:05:50|42633.6|42613.6|42644.5|42624.5|42649.5|42629.5|42633.6|42613.6|14
1626872760000|2021-07-21 13:06:00|42642|42622|42644.5|42624.5|42645.5|42625.5|42642|42622|9
1626872770000|2021-07-21 13:06:10|42642|42622|42619.5|42599.5|42642|42622|42619.5|42599.5|19
1626872780000|2021-07-21 13:06:20|42624.5|42604.5|42614.5|42594.5|42624.5|42604.5|42614.5|42594.5|5
1626872790000|2021-07-21 13:06:30|42613|42593|42612|42592|42617|42597|42612|42592|9
1626872800000|2021-07-21 13:06:40|42610.5|42590.5|42602|42582|42610.5|42590.5|42602|42582|24
1626872810000|2021-07-21 13:06:50|42604.5|42584.5|42602|42582|42607|42587|42602|42582|5
1626872820000|2021-07-21 13:07:00|42600.5|42580.5|42592|42572|42602|42582|42592|42572|22
1626872830000|2021-07-21 13:07:10|42590.5|42570.5|42590.5|42570.5|42592|42572|42588|42568|8
1626872840000|2021-07-21 13:07:20|42588|42568|42594.5|42574.5|42599.5|42579.5|42588|42568|14
1626872850000|2021-07-21 13:07:30|42596.1|42576.1|42582|42562|42596.1|42576.1|42582|42562|13
1626872860000|2021-07-21 13:07:40|42579.5|42559.5|42592|42572|42592|42572|42579.5|42559.5|9
1626872870000|2021-07-21 13:07:50|42594.5|42574.5|42584.5|42564.5|42596.1|42576.1|42584.5|42564.5|3
1626872880000|2021-07-21 13:08:00|42592|42572|42602|42582|42602|42582|42592|42572|5
1626872890000|2021-07-21 13:08:10|42599.5|42579.5|42592|42572|42602|42582|42592|42572|8
1626872900000|2021-07-21 13:08:20|42589.5|42569.5|42594.5|42574.5|42594.5|42574.5|42589.5|42569.5|5
1626872910000|2021-07-21 13:08:30|42592|42572|42597|42577|42597|42577|42592|42572|13
1626872920000|2021-07-21 13:08:40|42598.6|42578.6|42607|42587|42607|42587|42598.6|42578.6|12
1626872930000|2021-07-21 13:08:50|42609.5|42589.5|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|2
1626872940000|2021-07-21 13:09:00|42613|42593|42614.5|42594.5|42614.5|42594.5|42608.6|42588.6|8
1626872950000|2021-07-21 13:09:10|42616.1|42596.1|42619.5|42599.5|42619.5|42599.5|42614.5|42594.5|1
1626872960000|2021-07-21 13:09:20|42621.1|42601.1|42617|42597|42621.1|42601.1|42617|42597|6
1626872970000|2021-07-21 13:09:30|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42618|42598|2
1626872980000|2021-07-21 13:09:40|42618.6|42598.6|42607|42587|42618.6|42598.6|42607|42587|6
1626872990000|2021-07-21 13:09:50|42604.5|42584.5|42602|42582|42607|42587|42602|42582|7
1626873000000|2021-07-21 13:10:00|42603.6|42583.6|42609.5|42589.5|42609.5|42589.5|42603.6|42583.6|13
1626873010000|2021-07-21 13:10:10|42611.1|42591.1|42604.5|42584.5|42612|42592|42604.5|42584.5|6
1626873020000|2021-07-21 13:10:20|42602|42582|42599.5|42579.5|42602|42582|42594.5|42574.5|5
1626873030000|2021-07-21 13:10:30|42601.1|42581.1|42604.5|42584.5|42607|42587|42601.1|42581.1|4
1626873040000|2021-07-21 13:10:40|42607|42587|42607|42587|42607|42587|42607|42587|2
1626873050000|2021-07-21 13:10:50|42606.1|42586.1|42602|42582|42606.1|42586.1|42602|42582|6
1626873060000|2021-07-21 13:11:00|42599.5|42579.5|42604.5|42584.5|42604.5|42584.5|42597|42577|1
1626873070000|2021-07-21 13:11:10|42607|42587|42611.1|42591.1|42611.1|42591.1|42607|42587|2
1626873080000|2021-07-21 13:11:20|42613.6|42593.6|42614.5|42594.5|42617|42597|42612|42592|2
1626873090000|2021-07-21 13:11:30|42617|42597|42614.5|42594.5|42617|42597|42614.5|42594.5|1
1626873100000|2021-07-21 13:11:40|42612|42592|42609.5|42589.5|42612|42592|42609.5|42589.5|1
1626873110000|2021-07-21 13:11:50|42608|42588|42609.5|42589.5|42609.5|42589.5|42607|42587|3
1626873120000|2021-07-21 13:12:00|42611.1|42591.1|42624.5|42604.5|42626.1|42606.1|42611.1|42591.1|16
1626873130000|2021-07-21 13:12:10|42632|42612|42636.1|42616.1|42636.1|42616.1|42632|42612|10
1626873140000|2021-07-21 13:12:20|42634.5|42614.5|42632|42612|42634.5|42614.5|42632|42612|5
1626873150000|2021-07-21 13:12:30|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|1
1626873160000|2021-07-21 13:12:40|42632|42612|42629.5|42609.5|42632|42612|42629.5|42609.5|5
1626873170000|2021-07-21 13:12:50|42632|42612|42627|42607|42632|42612|42627|42607|5
1626873180000|2021-07-21 13:13:00|42632|42612|42639.5|42619.5|42639.5|42619.5|42632|42612|11
1626873190000|2021-07-21 13:13:10|42641.1|42621.1|42639.5|42619.5|42641.1|42621.1|42637|42617|11
1626873200000|2021-07-21 13:13:20|42637|42617|42637|42617|42637|42617|42637|42617|1
1626873210000|2021-07-21 13:13:30|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|4
1626873220000|2021-07-21 13:13:40|42633.6|42613.6|42628|42608|42633.6|42613.6|42628|42608|7
1626873230000|2021-07-21 13:13:50|42626.4|42606.4|42617|42597|42626.4|42606.4|42617|42597|7
1626873240000|2021-07-21 13:14:00|42622|42602|42622|42602|42622|42602|42622|42602|8
1626873250000|2021-07-21 13:14:10|42627|42607|42632|42612|42632|42612|42627|42607|0
1626873260000|2021-07-21 13:14:20|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|3
1626873270000|2021-07-21 13:14:30|42637|42617|42647|42627|42647|42627|42637|42617|16
1626873280000|2021-07-21 13:14:40|42649.5|42629.5|42649.5|42629.5|42652|42632|42649.5|42629.5|13
1626873290000|2021-07-21 13:14:50|42650.1|42630.1|42649.5|42629.5|42652|42632|42647|42627|10
1626873300000|2021-07-21 13:15:00|42652|42632|42649.5|42629.5|42654.5|42634.5|42649.5|42629.5|26
1626873310000|2021-07-21 13:15:10|42654.5|42634.5|42652|42632|42654.5|42634.5|42649.5|42629.5|1
1626873320000|2021-07-21 13:15:20|42649.5|42629.5|42647|42627|42654.5|42634.5|42647|42627|6
1626873330000|2021-07-21 13:15:30|42646.1|42626.1|42642|42622|42646.1|42626.1|42642|42622|19
1626873340000|2021-07-21 13:15:40|42638.6|42618.6|42637|42617|42638.6|42618.6|42636.1|42616.1|8
1626873350000|2021-07-21 13:15:50|42641.1|42621.1|42652|42632|42652|42632|42641.1|42621.1|12
1626873360000|2021-07-21 13:16:00|42654.5|42634.5|42650.5|42630.5|42664.5|42644.5|42647|42627|38
1626873370000|2021-07-21 13:16:10|42648|42628|42642|42622|42648|42628|42642|42622|17
1626873380000|2021-07-21 13:16:20|42640.5|42620.5|42647|42627|42647|42627|42637|42617|11
1626873390000|2021-07-21 13:16:30|42649.5|42629.5|42654.5|42634.5|42654.5|42634.5|42649.5|42629.5|4
1626873400000|2021-07-21 13:16:40|42652|42632|42648|42628|42652|42632|42648|42628|5
1626873410000|2021-07-21 13:16:50|42647|42627|42640.5|42620.5|42647|42627|42638.6|42618.6|6
1626873420000|2021-07-21 13:17:00|42642|42622|42652|42632|42652|42632|42640.5|42620.5|6
1626873430000|2021-07-21 13:17:10|42654.5|42634.5|42663.6|42643.6|42663.6|42643.6|42654.5|42634.5|5
1626873440000|2021-07-21 13:17:20|42665.1|42645.1|42662|42642|42667.6|42647.6|42662|42642|7
1626873450000|2021-07-21 13:17:30|42660.5|42640.5|42664.5|42644.5|42664.5|42644.5|42660.5|42640.5|6
1626873460000|2021-07-21 13:17:40|42662|42642|42661.1|42641.1|42662|42642|42661.1|42641.1|1
1626873470000|2021-07-21 13:17:50|42662|42642|42669.5|42649.5|42669.5|42649.5|42661.1|42641.1|9
1626873480000|2021-07-21 13:18:00|42672|42652|42687|42667|42687|42667|42672|42652|13
1626873490000|2021-07-21 13:18:10|42688|42668|42693|42673|42694.5|42674.5|42688|42668|18
1626873500000|2021-07-21 13:18:20|42689.5|42669.5|42688|42668|42689.5|42669.5|42688|42668|8
1626873510000|2021-07-21 13:18:30|42685.5|42665.5|42705.5|42685.5|42705.5|42685.5|42685.5|42665.5|48
1626873520000|2021-07-21 13:18:40|42707|42687|42704.5|42684.5|42709.5|42689.5|42704.5|42684.5|10
1626873530000|2021-07-21 13:18:50|42705.5|42685.5|42707|42687|42707|42687|42704.5|42684.5|7
1626873540000|2021-07-21 13:19:00|42704.5|42684.5|42704.5|42684.5|42709.5|42689.5|42703.6|42683.6|19
1626873550000|2021-07-21 13:19:10|42706.1|42686.1|42702|42682|42707|42687|42702|42682|5
1626873560000|2021-07-21 13:19:20|42703|42683|42704.5|42684.5|42704.5|42684.5|42702|42682|2
1626873570000|2021-07-21 13:19:30|42705.5|42685.5|42709.5|42689.5|42709.5|42689.5|42704.5|42684.5|4
1626873580000|2021-07-21 13:19:40|42712|42692|42719.5|42699.5|42722.6|42702.6|42712|42692|27
1626873590000|2021-07-21 13:19:50|42722|42702|42714.5|42694.5|42722|42702|42714.5|42694.5|11
1626873600000|2021-07-21 13:20:00|42716.1|42696.1|42717|42697|42717|42697|42714.5|42694.5|5
1626873610000|2021-07-21 13:20:10|42718.6|42698.6|42721.1|42701.1|42723.6|42703.6|42718.6|42698.6|13
1626873620000|2021-07-21 13:20:20|42723.6|42703.6|42732|42712|42732|42712|42723.6|42703.6|13
1626873630000|2021-07-21 13:20:30|42734.5|42714.5|42737|42717|42744.5|42724.5|42734.5|42714.5|13
1626873640000|2021-07-21 13:20:40|42733|42713|42734.5|42714.5|42734.5|42714.5|42732|42712|9
1626873650000|2021-07-21 13:20:50|42732|42712|42742|42722|42742|42722|42732|42712|17
1626873660000|2021-07-21 13:21:00|42737|42717|42730.5|42710.5|42739.5|42719.5|42730.5|42710.5|28
1626873670000|2021-07-21 13:21:10|42727|42707|42728.6|42708.6|42729.5|42709.5|42723|42703|30
1626873680000|2021-07-21 13:21:20|42727|42707|42732|42712|42732|42712|42727|42707|21
1626873690000|2021-07-21 13:21:30|42729.5|42709.5|42727|42707|42732|42712|42726.1|42706.1|25
1626873700000|2021-07-21 13:21:40|42729.5|42709.5|42734.5|42714.5|42734.5|42714.5|42727|42707|7
1626873710000|2021-07-21 13:21:50|42733|42713|42734.5|42714.5|42736.1|42716.1|42732|42712|23
1626873720000|2021-07-21 13:22:00|42737|42717|42739.5|42719.5|42742|42722|42732|42712|14
1626873730000|2021-07-21 13:22:10|42738.6|42718.6|42737|42717|42738.6|42718.6|42737|42717|4
1626873740000|2021-07-21 13:22:20|42736.1|42716.1|42718.6|42698.6|42736.1|42716.1|42718.6|42698.6|12
1626873750000|2021-07-21 13:22:30|42717|42697|42712|42692|42717|42697|42710.5|42690.5|17
1626873760000|2021-07-21 13:22:40|42714.5|42694.5|42724.5|42704.5|42724.5|42704.5|42714.5|42694.5|4
1626873770000|2021-07-21 13:22:50|42727|42707|42730.1|42710.1|42730.1|42710.1|42727|42707|8
1626873780000|2021-07-21 13:23:00|42731.7|42711.7|42737|42717|42737|42717|42731.7|42711.7|5
1626873790000|2021-07-21 13:23:10|42734.5|42714.5|42735.5|42715.5|42735.5|42715.5|42734.5|42714.5|8
1626873800000|2021-07-21 13:23:20|42733.6|42713.6|42716.1|42696.1|42733.6|42713.6|42713.6|42693.6|7
1626873810000|2021-07-21 13:23:30|42717|42697|42714.5|42694.5|42717|42697|42712|42692|12
1626873820000|2021-07-21 13:23:40|42712|42692|42697|42677|42712|42692|42695.5|42675.5|27
1626873830000|2021-07-21 13:23:50|42699.5|42679.5|42704.5|42684.5|42706.1|42686.1|42699.5|42679.5|11
1626873840000|2021-07-21 13:24:00|42707|42687|42703|42683|42707|42687|42703|42683|6
1626873850000|2021-07-21 13:24:10|42705.5|42685.5|42689.5|42669.5|42705.5|42685.5|42689.5|42669.5|19
1626873860000|2021-07-21 13:24:20|42691.1|42671.1|42689.5|42669.5|42694.5|42674.5|42689.5|42669.5|4
1626873870000|2021-07-21 13:24:30|42688.6|42668.6|42679.5|42659.5|42688.6|42668.6|42679.5|42659.5|5
1626873880000|2021-07-21 13:24:40|42677|42657|42672|42652|42677|42657|42667|42647|24
1626873890000|2021-07-21 13:24:50|42673|42653|42677|42657|42679.5|42659.5|42673|42653|9
1626873900000|2021-07-21 13:25:00|42679.5|42659.5|42679.5|42659.5|42684.5|42664.5|42677|42657|7
1626873910000|2021-07-21 13:25:10|42678|42658|42669.5|42649.5|42678|42658|42667|42647|6
1626873920000|2021-07-21 13:25:20|42671.1|42651.1|42669.5|42649.5|42672|42652|42669.5|42649.5|4
1626873930000|2021-07-21 13:25:30|42672|42652|42674.5|42654.5|42674.5|42654.5|42672|42652|5
1626873940000|2021-07-21 13:25:40|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|42679.5|42659.5|2
1626873950000|2021-07-21 13:25:50|42682|42662|42682|42662|42687|42667|42682|42662|20
1626873960000|2021-07-21 13:26:00|42684.5|42664.5|42684.5|42664.5|42687|42667|42682|42662|11
1626873970000|2021-07-21 13:26:10|42683|42663|42677|42657|42683|42663|42677|42657|7
1626873980000|2021-07-21 13:26:20|42676.1|42656.1|42672|42652|42677|42657|42672|42652|4
1626873990000|2021-07-21 13:26:30|||||||||5
1626874000000|2021-07-21 13:26:40|42669.5|42649.5|42667|42647|42669.5|42649.5|42667|42647|2
1626874010000|2021-07-21 13:26:50|42665.5|42645.5|42660.5|42640.5|42665.5|42645.5|42655.5|42635.5|18
1626874020000|2021-07-21 13:27:00|42659.5|42639.5|42668.6|42648.6|42668.6|42648.6|42659.5|42639.5|9
1626874030000|2021-07-21 13:27:10|42672|42652|42677|42657|42677|42657|42672|42652|3
1626874040000|2021-07-21 13:27:20|42679.5|42659.5|42682|42662|42682|42662|42679.5|42659.5|14
1626874050000|2021-07-21 13:27:30|42683.6|42663.6|42687|42667|42692|42672|42683.6|42663.6|22
1626874060000|2021-07-21 13:27:40|42684.5|42664.5|42677|42657|42684.5|42664.5|42677|42657|6
1626874070000|2021-07-21 13:27:50|42674.5|42654.5|42672|42652|42677|42657|42672|42652|4
1626874080000|2021-07-21 13:28:00|42669.5|42649.5|42667|42647|42669.5|42649.5|42665.5|42645.5|12
1626874090000|2021-07-21 13:28:10|42664.5|42644.5|42663.6|42643.6|42664.5|42644.5|42663.6|42643.6|4
1626874100000|2021-07-21 13:28:20|42662|42642|42652|42632|42662|42642|42652|42632|10
1626874110000|2021-07-21 13:28:30|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42648.6|42628.6|12
1626874120000|2021-07-21 13:28:40|42652|42632|42650.5|42630.5|42652|42632|42650.5|42630.5|1
1626874130000|2021-07-21 13:28:50|42652|42632|42652|42632|42652|42632|42650.5|42630.5|0
1626874140000|2021-07-21 13:29:00|42650.5|42630.5|42652|42632|42652|42632|42649.5|42629.5|7
1626874150000|2021-07-21 13:29:10|42650.5|42630.5|42654.5|42634.5|42654.5|42634.5|42648.6|42628.6|19
1626874160000|2021-07-21 13:29:20|42652|42632|42652|42632|42652|42632|42650.5|42630.5|17
1626874170000|2021-07-21 13:29:30|42653.6|42633.6|42657|42637|42657|42637|42653.6|42633.6|4
1626874190000|2021-07-21 13:29:50|42655.5|42635.5|42647|42627|42655.5|42635.5|42647|42627|7
1626874200000|2021-07-21 13:30:00|42644.5|42624.5|42644.5|42624.5|42647|42627|42644.5|42624.5|4
1626874210000|2021-07-21 13:30:10|42647|42627|42624.5|42604.5|42647|42627|42624.5|42604.5|24
1626874220000|2021-07-21 13:30:20|42622|42602|42625.5|42605.5|42627|42607|42622|42602|29
1626874230000|2021-07-21 13:30:30|42622|42602|42626.1|42606.1|42628.6|42608.6|42622|42602|9
1626874240000|2021-07-21 13:30:40|42622|42602|42609.5|42589.5|42622|42602|42609.5|42589.5|19
1626874250000|2021-07-21 13:30:50|42610.5|42590.5|42618.6|42598.6|42618.6|42598.6|42610.5|42590.5|10
1626874260000|2021-07-21 13:31:00|42617|42597|42609.5|42589.5|42622|42602|42609.5|42589.5|42
1626874270000|2021-07-21 13:31:10|42608|42588|42610.5|42590.5|42612|42592|42607|42587|29
1626874280000|2021-07-21 13:31:20|42608|42588|42612|42592|42612|42592|42604.5|42584.5|38
1626874290000|2021-07-21 13:31:30|42611.1|42591.1|42609.5|42589.5|42612|42592|42607|42587|10
1626874300000|2021-07-21 13:31:40|42607|42587|42611.1|42591.1|42614.5|42594.5|42607|42587|7
1626874310000|2021-07-21 13:31:50|42609.5|42589.5|42611.1|42591.1|42611.1|42591.1|42609.5|42589.5|0
1626874320000|2021-07-21 13:32:00|42612|42592|42605.5|42585.5|42614.5|42594.5|42605.5|42585.5|8
1626874330000|2021-07-21 13:32:10|42604.5|42584.5|42594.5|42574.5|42604.5|42584.5|42587|42567|41
1626874340000|2021-07-21 13:32:20|42596.1|42576.1|42594.5|42574.5|42597|42577|42593|42573|4
1626874350000|2021-07-21 13:32:30|42592|42572|42600.5|42580.5|42600.5|42580.5|42592|42572|20
1626874360000|2021-07-21 13:32:40|42602|42582|42599.5|42579.5|42604.5|42584.5|42599.5|42579.5|4
1626874370000|2021-07-21 13:32:50|42601.1|42581.1|42599.5|42579.5|42604.5|42584.5|42597|42577|3
1626874380000|2021-07-21 13:33:00|42598|42578|42597|42577|42599.5|42579.5|42594.5|42574.5|17
1626874390000|2021-07-21 13:33:10|42594.5|42574.5|42595.5|42575.5|42607|42587|42593|42573|16
1626874400000|2021-07-21 13:33:20|42597|42577|42602|42582|42603|42583|42592|42572|12
1626874410000|2021-07-21 13:33:30|42603|42583|42604.5|42584.5|42607|42587|42602|42582|9
1626874420000|2021-07-21 13:33:40|42603|42583|42617|42597|42617|42597|42603|42583|15
1626874430000|2021-07-21 13:33:50|42619.5|42599.5|42628|42608|42632|42612|42619.5|42599.5|33
1626874440000|2021-07-21 13:34:00|42626.4|42606.4|42622|42602|42627|42607|42622|42602|13
1626874450000|2021-07-21 13:34:10|42623.6|42603.6|42633.6|42613.6|42633.6|42613.6|42623.6|42603.6|8
1626874460000|2021-07-21 13:34:20|42636.1|42616.1|42639.5|42619.5|42639.5|42619.5|42636.1|42616.1|9
1626874470000|2021-07-21 13:34:30|42640.5|42620.5|42637|42617|42642|42622|42634.5|42614.5|10
1626874480000|2021-07-21 13:34:40|42639.5|42619.5|42637|42617|42640.5|42620.5|42637|42617|12
1626874490000|2021-07-21 13:34:50|42633.6|42613.6|42633.6|42613.6|42637|42617|42632|42612|7
1626874500000|2021-07-21 13:35:00|42635.1|42615.1|42653.6|42633.6|42653.6|42633.6|42632|42612|24
1626874510000|2021-07-21 13:35:10|42652|42632|42647|42627|42653.6|42633.6|42647|42627|22
1626874520000|2021-07-21 13:35:20|42645.1|42625.1|42652|42632|42652|42632|42642|42622|18
1626874530000|2021-07-21 13:35:30|42654.5|42634.5|42654.5|42634.5|42654.5|42634.5|42652|42632|9
1626874540000|2021-07-21 13:35:40|42656.1|42636.1|42667|42647|42671.1|42651.1|42656.1|42636.1|15
1626874550000|2021-07-21 13:35:50|42668.6|42648.6|42667|42647|42668.6|42648.6|42664.5|42644.5|8
1626874560000|2021-07-21 13:36:00|42668.6|42648.6|42657|42637|42668.6|42648.6|42657|42637|15
1626874570000|2021-07-21 13:36:10|42655.5|42635.5|42662|42642|42662|42642|42652|42632|11
1626874580000|2021-07-21 13:36:20|42664.5|42644.5|42661.1|42641.1|42664.5|42644.5|42658.6|42638.6|7
1626874590000|2021-07-21 13:36:30|42662|42642|42667|42647|42669.5|42649.5|42662|42642|23
1626874600000|2021-07-21 13:36:40|42663|42643|42657|42637|42663|42643|42657|42637|4
1626874610000|2021-07-21 13:36:50|42659.5|42639.5|42649.5|42629.5|42659.5|42639.5|42647|42627|19
1626874620000|2021-07-21 13:37:00|42654.5|42634.5|42662|42642|42669.5|42649.5|42654.5|42634.5|20
1626874630000|2021-07-21 13:37:10|42661.1|42641.1|42654.5|42634.5|42661.1|42641.1|42654.5|42634.5|3
1626874640000|2021-07-21 13:37:20|42656.1|42636.1|42664.5|42644.5|42664.5|42644.5|42654.5|42634.5|8
1626874650000|2021-07-21 13:37:30|42663.6|42643.6|42664.5|42644.5|42669.5|42649.5|42663.6|42643.6|8
1626874660000|2021-07-21 13:37:40|42662|42642|42664.5|42644.5|42664.5|42644.5|42662|42642|2
1626874670000|2021-07-21 13:37:50|42667|42647|42661.1|42641.1|42667|42647|42659.5|42639.5|9
1626874680000|2021-07-21 13:38:00|42662|42642|42657|42637|42662|42642|42657|42637|3
1626874690000|2021-07-21 13:38:10|42658|42638|42657|42637|42658|42638|42657|42637|5
1626874700000|2021-07-21 13:38:20|42655.5|42635.5|42654.5|42634.5|42657|42637|42654.5|42634.5|2
1626874710000|2021-07-21 13:38:30|42656.1|42636.1|42657|42637|42657|42637|42654.5|42634.5|6
1626874720000|2021-07-21 13:38:40|42655.5|42635.5|42654.5|42634.5|42657|42637|42654.5|42634.5|2
1626874730000|2021-07-21 13:38:50|42652|42632|42642|42622|42652|42632|42642|42622|28
1626874740000|2021-07-21 13:39:00|42638.6|42618.6|42627|42607|42638.6|42618.6|42627|42607|7
1626874750000|2021-07-21 13:39:10|42624.5|42604.5|42622|42602|42624.5|42604.5|42622|42602|9
1626874760000|2021-07-21 13:39:20|42624.5|42604.5|42617|42597|42624.5|42604.5|42617|42597|16
1626874770000|2021-07-21 13:39:30|42618.6|42598.6|42624.5|42604.5|42624.5|42604.5|42618.6|42598.6|6
1626874780000|2021-07-21 13:39:40|42626.1|42606.1|42629.5|42609.5|42632|42612|42626.1|42606.1|1
1626874790000|2021-07-21 13:39:50|42632|42612|42632|42612|42632|42612|42629.5|42609.5|5
1626874800000|2021-07-21 13:40:00|42629.5|42609.5|42630.5|42610.5|42630.5|42610.5|42628|42608|6
1626874810000|2021-07-21 13:40:10|42628|42608|42632|42612|42632|42612|42628|42608|5
1626874820000|2021-07-21 13:40:20|42630.5|42610.5|42632|42612|42632|42612|42629.5|42609.5|7
1626874830000|2021-07-21 13:40:30|42634.5|42614.5|42642|42622|42642|42622|42634.5|42614.5|10
1626874840000|2021-07-21 13:40:40|42644.5|42624.5|42657|42637|42659.5|42639.5|42644.5|42624.5|13
1626874850000|2021-07-21 13:40:50|42659.5|42639.5|42663.6|42643.6|42663.6|42643.6|42659.5|42639.5|7
1626874860000|2021-07-21 13:41:00|42662|42642|42659.5|42639.5|42664.5|42644.5|42659.5|42639.5|5
1626874870000|2021-07-21 13:41:10|42662|42642|42657|42637|42662|42642|42657|42637|6
1626874880000|2021-07-21 13:41:20|42655.5|42635.5|42649.5|42629.5|42655.5|42635.5|42645.5|42625.5|7
1626874890000|2021-07-21 13:41:30|42652|42632|42654.5|42634.5|42654.5|42634.5|42652|42632|6
1626874900000|2021-07-21 13:41:40|42653|42633|42649.5|42629.5|42653|42633|42649.5|42629.5|10
1626874910000|2021-07-21 13:41:50|42647|42627|42642|42622|42647|42627|42642|42622|3
1626874920000|2021-07-21 13:42:00|42639.5|42619.5|42642|42622|42642|42622|42639.5|42619.5|5
1626874930000|2021-07-21 13:42:10|42643|42623|42651.1|42631.1|42651.1|42631.1|42643|42623|3
1626874940000|2021-07-21 13:42:20|42648.6|42628.6|42647|42627|42648.6|42628.6|42647|42627|2
1626874950000|2021-07-21 13:42:30|42644.5|42624.5|42640.5|42620.5|42644.5|42624.5|42640.5|42620.5|4
1626874960000|2021-07-21 13:42:40|42639.5|42619.5|42643.6|42623.6|42643.6|42623.6|42639.5|42619.5|7
1626874970000|2021-07-21 13:42:50|42645.1|42625.1|42644.5|42624.5|42647|42627|42644.5|42624.5|8
1626874980000|2021-07-21 13:43:00|42647|42627|42649.5|42629.5|42649.5|42629.5|42644.5|42624.5|1
1626874990000|2021-07-21 13:43:10|42648|42628|42657|42637|42657|42637|42647|42627|12
1626875000000|2021-07-21 13:43:20|42659.5|42639.5|42660.5|42640.5|42662|42642|42659.5|42639.5|2
1626875010000|2021-07-21 13:43:30|42659.5|42639.5|42657|42637|42659.5|42639.5|42653|42633|16
1626875020000|2021-07-21 13:43:40|||||||||3
1626875030000|2021-07-21 13:43:50|42658|42638|42659.5|42639.5|42659.5|42639.5|42658|42638|8
1626875040000|2021-07-21 13:44:00|42654.5|42634.5|42654.5|42634.5|42659.5|42639.5|42654.5|42634.5|6
1626875050000|2021-07-21 13:44:10|42653|42633|42644.5|42624.5|42653|42633|42644.5|42624.5|16
1626875060000|2021-07-21 13:44:20|42643.6|42623.6|42649.5|42629.5|42649.5|42629.5|42642|42622|8
1626875070000|2021-07-21 13:44:30|42652|42632|42650.5|42630.5|42664.5|42644.5|42650.5|42630.5|21
1626875080000|2021-07-21 13:44:40|42648|42628|42647|42627|42648|42628|42644.5|42624.5|3
1626875090000|2021-07-21 13:44:50|42646.1|42626.1|42647|42627|42648|42628|42644.5|42624.5|14
1626875100000|2021-07-21 13:45:00|42644.5|42624.5|42648.6|42628.6|42648.6|42628.6|42644.5|42624.5|36
1626875110000|2021-07-21 13:45:10|42650.1|42630.1|42661.1|42641.1|42661.1|42641.1|42650.1|42630.1|8
1626875120000|2021-07-21 13:45:20|42662|42642|42679.5|42659.5|42680.5|42660.5|42662|42642|28
1626875130000|2021-07-21 13:45:30|42677|42657|42677|42657|42677|42657|42672|42652|9
1626875140000|2021-07-21 13:45:40|42678.6|42658.6|42677|42657|42681.1|42661.1|42677|42657|15
1626875150000|2021-07-21 13:45:50|42678.6|42658.6|42680.5|42660.5|42680.5|42660.5|42678.6|42658.6|13
1626875160000|2021-07-21 13:46:00|42682|42662|42692|42672|42692|42672|42679.5|42659.5|32
1626875170000|2021-07-21 13:46:10|42693.6|42673.6|42690.5|42670.5|42694.5|42674.5|42690.5|42670.5|17
1626875180000|2021-07-21 13:46:20|42692|42672|42690.5|42670.5|42692|42672|42689.5|42669.5|4
1626875190000|2021-07-21 13:46:30|42692|42672|42692|42672|42692|42672|42688|42668|15
1626875200000|2021-07-21 13:46:40|42694.5|42674.5|42693|42673|42694.5|42674.5|42689.5|42669.5|7
1626875210000|2021-07-21 13:46:50|42693.6|42673.6|42690.5|42670.5|42694.5|42674.5|42690.5|42670.5|9
1626875220000|2021-07-21 13:47:00|42692|42672|42693|42673|42694.5|42674.5|42689.5|42669.5|13
1626875230000|2021-07-21 13:47:10|42694.5|42674.5|42692|42672|42694.5|42674.5|42688.6|42668.6|12
1626875240000|2021-07-21 13:47:20|42693.6|42673.6|42697|42677|42697|42677|42692|42672|9
1626875250000|2021-07-21 13:47:30|42696.1|42676.1|42697|42677|42697|42677|42694.5|42674.5|8
1626875260000|2021-07-21 13:47:40|42694.5|42674.5|42697|42677|42697|42677|42694.5|42674.5|6
1626875270000|2021-07-21 13:47:50|42694.5|42674.5|42699.5|42679.5|42701.1|42681.1|42694.5|42674.5|11
1626875280000|2021-07-21 13:48:00|42700.5|42680.5|42704.5|42684.5|42707|42687|42699.5|42679.5|13
1626875290000|2021-07-21 13:48:10|42703|42683|42699.5|42679.5|42703|42683|42698|42678|9
1626875300000|2021-07-21 13:48:20|42702|42682|42697|42677|42702|42682|42697|42677|15
1626875310000|2021-07-21 13:48:30|42695.5|42675.5|42699.5|42679.5|42699.5|42679.5|42695.5|42675.5|10
1626875320000|2021-07-21 13:48:40|42704.5|42684.5|42704.5|42684.5|42706.1|42686.1|42702|42682|7
1626875330000|2021-07-21 13:48:50|42707|42687|42722|42702|42727|42707|42707|42687|37
1626875340000|2021-07-21 13:49:00|42719.5|42699.5|42722|42702|42722|42702|42717|42697|10
1626875350000|2021-07-21 13:49:10|42717|42697|42717|42697|42722|42702|42717|42697|9
1626875360000|2021-07-21 13:49:20|42719.5|42699.5|42714.5|42694.5|42719.5|42699.5|42714.5|42694.5|7
1626875370000|2021-07-21 13:49:30|42716.1|42696.1|42714.5|42694.5|42716.1|42696.1|42712|42692|25
1626875380000|2021-07-21 13:49:40|42717|42697|42717|42697|42717|42697|42712|42692|3
1626875390000|2021-07-21 13:49:50|42721.1|42701.1|42722|42702|42722|42702|42718.6|42698.6|18
1626875400000|2021-07-21 13:50:00|42725.1|42705.1|42727|42707|42727.6|42707.6|42724.5|42704.5|24
1626875410000|2021-07-21 13:50:10|42728.6|42708.6|42725.5|42705.5|42732|42712|42724.5|42704.5|27
1626875420000|2021-07-21 13:50:20|42724.5|42704.5|42734.5|42714.5|42734.5|42714.5|42724.5|42704.5|53
1626875430000|2021-07-21 13:50:30|42737|42717|42734.5|42714.5|42737|42717|42734.5|42714.5|8
1626875440000|2021-07-21 13:50:40|42736.1|42716.1|42747|42727|42747|42727|42736.1|42716.1|35
1626875450000|2021-07-21 13:50:50|42742|42722|42757|42737|42757|42737|42742|42722|48
1626875460000|2021-07-21 13:51:00|42759.5|42739.5|42748.6|42728.6|42762|42742|42748.6|42728.6|17
1626875470000|2021-07-21 13:51:10|42746.1|42726.1|42729.5|42709.5|42746.1|42726.1|42729.5|42709.5|23
1626875480000|2021-07-21 13:51:20|42727|42707|42727|42707|42729.5|42709.5|42722|42702|19
1626875490000|2021-07-21 13:51:30|42725.5|42705.5|42719.5|42699.5|42725.5|42705.5|42719.5|42699.5|15
1626875500000|2021-07-21 13:51:40|42718|42698|42699.5|42679.5|42718|42698|42699.5|42679.5|20
1626875510000|2021-07-21 13:51:50|42698|42678|42698.6|42678.6|42698.6|42678.6|42695.1|42675.1|17
1626875520000|2021-07-21 13:52:00|42697|42677|42703.6|42683.6|42703.6|42683.6|42697|42677|16
1626875530000|2021-07-21 13:52:10|42702|42682|42702|42682|42703.6|42683.6|42699.5|42679.5|6
1626875540000|2021-07-21 13:52:20|42699.5|42679.5|42692|42672|42699.5|42679.5|42692|42672|15
1626875550000|2021-07-21 13:52:30|42693.6|42673.6|42695.5|42675.5|42702|42682|42688|42668|14
1626875560000|2021-07-21 13:52:40|42694.5|42674.5|42684.5|42664.5|42694.5|42674.5|42684.5|42664.5|12
1626875570000|2021-07-21 13:52:50|42687|42667|42674.5|42654.5|42687|42667|42674.5|42654.5|17
1626875580000|2021-07-21 13:53:00|42673|42653|42672|42652|42674.5|42654.5|42669.5|42649.5|14
1626875590000|2021-07-21 13:53:10|42673|42653|42672|42652|42673|42653|42672|42652|7
1626875600000|2021-07-21 13:53:20|42671.1|42651.1|42672|42652|42672|42652|42669.5|42649.5|7
1626875610000|2021-07-21 13:53:30|42670.5|42650.5|42667|42647|42672|42652|42667|42647|8
1626875620000|2021-07-21 13:53:40|42664.5|42644.5|42657|42637|42664.5|42644.5|42657|42637|13
1626875630000|2021-07-21 13:53:50|42655.5|42635.5|42655.5|42635.5|42657|42637|42654.5|42634.5|27
1626875640000|2021-07-21 13:54:00|42654.5|42634.5|42648|42628|42662|42642|42648|42628|41
1626875650000|2021-07-21 13:54:10|42649.5|42629.5|42647|42627|42650.5|42630.5|42642|42622|12
1626875660000|2021-07-21 13:54:20|42648|42628|42644.5|42624.5|42654.5|42634.5|42644.5|42624.5|17
1626875670000|2021-07-21 13:54:30|42643|42623|42642|42622|42643|42623|42639.5|42619.5|7
1626875680000|2021-07-21 13:54:40|42643.6|42623.6|42647|42627|42647|42627|42643.6|42623.6|20
1626875690000|2021-07-21 13:54:50|42649.5|42629.5|42659.5|42639.5|42659.5|42639.5|42649.5|42629.5|12
1626875700000|2021-07-21 13:55:00|42662|42642|42662|42642|42664.5|42644.5|42662|42642|11
1626875710000|2021-07-21 13:55:10|42659.5|42639.5|42659.5|42639.5|42664.5|42644.5|42659.5|42639.5|8
1626875720000|2021-07-21 13:55:20|||||||||11
1626875730000|2021-07-21 13:55:30|42657|42637|42649.5|42629.5|42657|42637|42649.5|42629.5|43
1626875740000|2021-07-21 13:55:40|42651.1|42631.1|42643.6|42623.6|42651.1|42631.1|42643.6|42623.6|3
1626875750000|2021-07-21 13:55:50|42645.1|42625.1|42649.5|42629.5|42652|42632|42642|42622|17
1626875760000|2021-07-21 13:56:00|42648|42628|42657|42637|42657|42637|42647|42627|16
1626875770000|2021-07-21 13:56:10|42659.5|42639.5|42657|42637|42659.5|42639.5|42657|42637|2
1626875780000|2021-07-21 13:56:20|42654.5|42634.5|42649.5|42629.5|42654.5|42634.5|42649.5|42629.5|9
1626875790000|2021-07-21 13:56:30|42651.1|42631.1|42651.1|42631.1|42653.6|42633.6|42651.1|42631.1|13
1626875800000|2021-07-21 13:56:40|42649.5|42629.5|42645.5|42625.5|42649.5|42629.5|42645.5|42625.5|4
1626875810000|2021-07-21 13:56:50|42647|42627|42648|42628|42648|42628|42645.5|42625.5|4
1626875820000|2021-07-21 13:57:00|42645.5|42625.5|42634.5|42614.5|42645.5|42625.5|42634.5|42614.5|20
1626875830000|2021-07-21 13:57:10|42633|42613|42627|42607|42634.5|42614.5|42627|42607|8
1626875840000|2021-07-21 13:57:20|42628|42608|42627|42607|42628|42608|42627|42607|3
1626875850000|2021-07-21 13:57:30|42624.5|42604.5|42624.5|42604.5|42627|42607|42624.5|42604.5|3
1626875860000|2021-07-21 13:57:40|42626.1|42606.1|42624.5|42604.5|42629.5|42609.5|42624.5|42604.5|12
1626875870000|2021-07-21 13:57:50|||||||||3
1626875880000|2021-07-21 13:58:00|42627|42607|42629.5|42609.5|42631.1|42611.1|42627|42607|22
1626875890000|2021-07-21 13:58:10|||||||||17
1626875900000|2021-07-21 13:58:20|42632|42612|42632|42612|42632|42612|42632|42612|2
1626875910000|2021-07-21 13:58:30|42637|42617|42637|42617|42639.5|42619.5|42637|42617|6
1626875920000|2021-07-21 13:58:40|42635.5|42615.5|42632|42612|42635.5|42615.5|42632|42612|8
1626875930000|2021-07-21 13:58:50|42630.5|42610.5|42627|42607|42630.5|42610.5|42627|42607|3
1626875940000|2021-07-21 13:59:00|42628.6|42608.6|42632|42612|42632|42612|42627|42607|21
1626875950000|2021-07-21 13:59:10|42633.6|42613.6|42637|42617|42637|42617|42633.6|42613.6|6
1626875960000|2021-07-21 13:59:20|42638.6|42618.6|42642|42622|42644.5|42624.5|42638.6|42618.6|4
1626875970000|2021-07-21 13:59:30|42643.6|42623.6|42649.5|42629.5|42649.5|42629.5|42642|42622|8
1626875980000|2021-07-21 13:59:40|42651.1|42631.1|42649.5|42629.5|42651.1|42631.1|42648.6|42628.6|12
1626875990000|2021-07-21 13:59:50|42647|42627|42632|42612|42647|42627|42632|42612|12
1626876000000|2021-07-21 14:00:00|42633.6|42613.6|42642|42622|42644.5|42624.5|42633.6|42613.6|13
1626876010000|2021-07-21 14:00:10|42640.1|42620.1|42632|42612|42640.1|42620.1|42632|42612|13
1626876020000|2021-07-21 14:00:20|42634.5|42614.5|42607|42587|42634.5|42614.5|42604.5|42584.5|24
1626876030000|2021-07-21 14:00:30|42605.5|42585.5|42612|42592|42612|42592|42604.5|42584.5|22
1626876040000|2021-07-21 14:00:40|42614.5|42594.5|42612|42592|42614.5|42594.5|42607|42587|12
1626876050000|2021-07-21 14:00:50|42610.5|42590.5|42612|42592|42612|42592|42609.5|42589.5|6
1626876060000|2021-07-21 14:01:00|42613.6|42593.6|42612|42592|42616.1|42596.1|42612|42592|16
1626876070000|2021-07-21 14:01:10|42607|42587|42602|42582|42609.5|42589.5|42599.5|42579.5|40
1626876080000|2021-07-21 14:01:20|42603.6|42583.6|42617|42597|42619.5|42599.5|42603.6|42583.6|20
1626876090000|2021-07-21 14:01:30|42614.5|42594.5|42609.5|42589.5|42617|42597|42609.5|42589.5|19
1626876100000|2021-07-21 14:01:40|42608|42588|42597|42577|42608|42588|42592|42572|17
1626876110000|2021-07-21 14:01:50|42595.5|42575.5|42589.5|42569.5|42595.5|42575.5|42589.5|42569.5|4
1626876120000|2021-07-21 14:02:00|42588|42568|42582|42562|42588|42568|42578|42558|21
1626876130000|2021-07-21 14:02:10|42583|42563|42584.5|42564.5|42587|42567|42583|42563|15
1626876140000|2021-07-21 14:02:20|42580.5|42560.5|42580.5|42560.5|42583|42563|42578.9|42558.9|8
1626876150000|2021-07-21 14:02:30|42582|42562|42580.5|42560.5|42582|42562|42578|42558|8
1626876160000|2021-07-21 14:02:40|42582|42562|42580.5|42560.5|42584.5|42564.5|42580.5|42560.5|13
1626876170000|2021-07-21 14:02:50|42579.5|42559.5|42586.1|42566.1|42586.1|42566.1|42577|42557|12
1626876180000|2021-07-21 14:03:00|42584.5|42564.5|42592|42572|42592|42572|42584.5|42564.5|10
1626876190000|2021-07-21 14:03:10|42594.5|42574.5|42602|42582|42602|42582|42592|42572|10
1626876200000|2021-07-21 14:03:20|42611.1|42591.1|42614.5|42594.5|42617|42597|42611.1|42591.1|10
1626876210000|2021-07-21 14:03:30|42617|42597|42612|42592|42617|42597|42612|42592|11
1626876220000|2021-07-21 14:03:40|42610.5|42590.5|42602|42582|42612|42592|42602|42582|18
1626876230000|2021-07-21 14:03:50|42603.6|42583.6|42607|42587|42607|42587|42603.6|42583.6|6
1626876240000|2021-07-21 14:04:00|42611.1|42591.1|42619.5|42599.5|42619.5|42599.5|42611.1|42591.1|6
1626876250000|2021-07-21 14:04:10|42617|42597|42622|42602|42622|42602|42617|42597|6
1626876260000|2021-07-21 14:04:20|42619.5|42599.5|42609.5|42589.5|42619.5|42599.5|42609.5|42589.5|7
1626876270000|2021-07-21 14:04:30|42610.5|42590.5|42625.1|42605.1|42625.1|42605.1|42608.6|42588.6|5
1626876280000|2021-07-21 14:04:40|42622.6|42602.6|42621.1|42601.1|42625.1|42605.1|42621.1|42601.1|3
1626876290000|2021-07-21 14:04:50|42622.6|42602.6|42614.5|42594.5|42622.6|42602.6|42614.5|42594.5|5
1626876300000|2021-07-21 14:05:00|42616.1|42596.1|42617|42597|42617|42597|42616.1|42596.1|2
1626876310000|2021-07-21 14:05:10|42615.5|42595.5|42612|42592|42615.5|42595.5|42612|42592|1
1626876320000|2021-07-21 14:05:20|42613.6|42593.6|42612|42592|42617|42597|42612|42592|12
1626876330000|2021-07-21 14:05:30|42610.5|42590.5|42614.5|42594.5|42616.1|42596.1|42609.5|42589.5|7
1626876340000|2021-07-21 14:05:40|42618.6|42598.6|42627|42607|42627|42607|42617|42597|7
1626876350000|2021-07-21 14:05:50|42628.6|42608.6|42632|42612|42632|42612|42627|42607|0
1626876360000|2021-07-21 14:06:00|42633.6|42613.6|42627|42607|42633.6|42613.6|42627|42607|19
1626876370000|2021-07-21 14:06:10|42625.5|42605.5|42618|42598|42627|42607|42618|42598|6
1626876380000|2021-07-21 14:06:20|42620.5|42600.5|42622|42602|42622|42602|42618|42598|20
1626876390000|2021-07-21 14:06:30|42619.5|42599.5|42621.1|42601.1|42621.1|42601.1|42619.5|42599.5|22
1626876400000|2021-07-21 14:06:40|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|2
1626876410000|2021-07-21 14:06:50|42618|42598|42616.1|42596.1|42618|42598|42616.1|42596.1|3
1626876420000|2021-07-21 14:07:00|42615.5|42595.5|42614.5|42594.5|42616.1|42596.1|42614.5|42594.5|10
1626876430000|2021-07-21 14:07:10|42612|42592|42612|42592|42612|42592|42612|42592|1
1626876440000|2021-07-21 14:07:20|42609.5|42589.5|42604.5|42584.5|42609.5|42589.5|42603|42583|11
1626876450000|2021-07-21 14:07:30|42606.1|42586.1|42617|42597|42618.6|42598.6|42606.1|42586.1|8
1626876460000|2021-07-21 14:07:40|42619.5|42599.5|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|8
1626876470000|2021-07-21 14:07:50|42627|42607|42639.5|42619.5|42645.1|42625.1|42627|42607|29
1626876480000|2021-07-21 14:08:00|42638|42618|42634.5|42614.5|42638|42618|42632|42612|10
1626876490000|2021-07-21 14:08:10|42636.1|42616.1|42637|42617|42637|42617|42636.1|42616.1|4
1626876500000|2021-07-21 14:08:20|42638.6|42618.6|42637|42617|42639.5|42619.5|42637|42617|11
1626876510000|2021-07-21 14:08:30|42635.5|42615.5|42634.5|42614.5|42637|42617|42634.5|42614.5|5
1626876520000|2021-07-21 14:08:40|42637|42617|42637|42617|42637|42617|42632|42612|4
1626876540000|2021-07-21 14:09:00|42632|42612|42637|42617|42637|42617|42632|42612|3
1626876550000|2021-07-21 14:09:10|42634.5|42614.5|42632|42612|42634.5|42614.5|42632|42612|4
1626876560000|2021-07-21 14:09:20|42627|42607|42621.1|42601.1|42627|42607|42619.5|42599.5|10
1626876570000|2021-07-21 14:09:30|42622|42602|42622|42602|42623.6|42603.6|42622|42602|5
1626876580000|2021-07-21 14:09:40|42620.5|42600.5|42619.5|42599.5|42622|42602|42619.5|42599.5|6
1626876590000|2021-07-21 14:09:50|42617|42597|42622|42602|42622|42602|42617|42597|2
1626876600000|2021-07-21 14:10:00|42625.1|42605.1|42622|42602|42625.1|42605.1|42622|42602|8
1626876610000|2021-07-21 14:10:10|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|4
1626876620000|2021-07-21 14:10:20|42622|42602|42622|42602|42622|42602|42622|42602|0
1626876630000|2021-07-21 14:10:30|42619.5|42599.5|42617|42597|42622|42602|42617|42597|3
1626876640000|2021-07-21 14:10:40|42615.5|42595.5|42614.5|42594.5|42619.5|42599.5|42614.5|42594.5|11
1626876650000|2021-07-21 14:10:50|42613|42593|42607|42587|42613|42593|42603.6|42583.6|16
1626876660000|2021-07-21 14:11:00|42609.5|42589.5|42612|42592|42617|42597|42609.5|42589.5|15
1626876670000|2021-07-21 14:11:10|42615.1|42595.1|42617|42597|42617|42597|42612|42592|10
1626876680000|2021-07-21 14:11:20|42615.5|42595.5|42617|42597|42617|42597|42614.5|42594.5|8
1626876690000|2021-07-21 14:11:30|42615.5|42595.5|42619.5|42599.5|42619.5|42599.5|42614.5|42594.5|5
1626876700000|2021-07-21 14:11:40|||||||||3
1626876710000|2021-07-21 14:11:50|42622|42602|42627|42607|42627|42607|42622|42602|16
1626876720000|2021-07-21 14:12:00|42624.5|42604.5|42617|42597|42624.5|42604.5|42617|42597|5
1626876730000|2021-07-21 14:12:10|42615.5|42595.5|42609.5|42589.5|42615.5|42595.5|42609.5|42589.5|7
1626876740000|2021-07-21 14:12:20|42612|42592|42612|42592|42612|42592|42609.5|42589.5|5
1626876750000|2021-07-21 14:12:30|42610.5|42590.5|42609.5|42589.5|42612|42592|42609.5|42589.5|4
1626876760000|2021-07-21 14:12:40|42607|42587|42597|42577|42607|42587|42595.5|42575.5|28
1626876770000|2021-07-21 14:12:50|42598.6|42578.6|42597|42577|42598.6|42578.6|42594.5|42574.5|5
1626876780000|2021-07-21 14:13:00|42594.5|42574.5|42597|42577|42601.1|42581.1|42594.5|42574.5|14
1626876790000|2021-07-21 14:13:10|42595.5|42575.5|42591.1|42571.1|42595.5|42575.5|42589.5|42569.5|12
1626876800000|2021-07-21 14:13:20|42587|42567|42582|42562|42587|42567|42582|42562|17
1626876810000|2021-07-21 14:13:30|42580.5|42560.5|42577|42557|42582|42562|42577|42557|17
1626876820000|2021-07-21 14:13:40|42579.5|42559.5|42582|42562|42582|42562|42577|42557|13
1626876830000|2021-07-21 14:13:50|42583.6|42563.6|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|7
1626876840000|2021-07-21 14:14:00|42587|42567|42582|42562|42587|42567|42582|42562|10
1626876850000|2021-07-21 14:14:10|42577|42557|42573.6|42553.6|42577|42557|42572|42552|15
1626876860000|2021-07-21 14:14:20|42572|42552|42573.6|42553.6|42573.6|42553.6|42572|42552|3
1626876870000|2021-07-21 14:14:30|42572|42552|42563.6|42543.6|42572|42552|42562|42542|30
1626876880000|2021-07-21 14:14:40|42565.1|42545.1|42572|42552|42574.5|42554.5|42562|42542|25
1626876890000|2021-07-21 14:14:50|42577|42557|42577|42557|42577|42557|42572|42552|8
1626876900000|2021-07-21 14:15:00|42579.5|42559.5|42583|42563|42583|42563|42579.5|42559.5|15
1626876910000|2021-07-21 14:15:10|42584.5|42564.5|42592|42572|42595.1|42575.1|42584.5|42564.5|21
1626876920000|2021-07-21 14:15:20|42590.5|42570.5|42587|42567|42592|42572|42587|42567|19
1626876930000|2021-07-21 14:15:30|42584.5|42564.5|42584.5|42564.5|42587|42567|42584.5|42564.5|5
1626876940000|2021-07-21 14:15:40|42582|42562|42582|42562|42582|42562|42579.5|42559.5|8
1626876950000|2021-07-21 14:15:50|42586.1|42566.1|42587|42567|42587|42567|42586.1|42566.1|1
1626876960000|2021-07-21 14:16:00|42590.1|42570.1|42589.5|42569.5|42592|42572|42589.5|42569.5|5
1626876970000|2021-07-21 14:16:10|42587|42567|42592|42572|42592|42572|42587|42567|6
1626876980000|2021-07-21 14:16:20|42590.5|42570.5|42584.5|42564.5|42590.5|42570.5|42584.5|42564.5|10
1626876990000|2021-07-21 14:16:30|42587|42567|42579.5|42559.5|42587|42567|42578.6|42558.6|12
1626877000000|2021-07-21 14:16:40|42577|42557|42572|42552|42577|42557|42572|42552|14
1626877010000|2021-07-21 14:16:50|42570.5|42550.5|42562|42542|42570.5|42550.5|42562|42542|11
1626877020000|2021-07-21 14:17:00|42561.1|42541.1|42562|42542|42566.1|42546.1|42559.5|42539.5|21
1626877030000|2021-07-21 14:17:10|42563.6|42543.6|42576.1|42556.1|42576.1|42556.1|42563.6|42543.6|15
1626877040000|2021-07-21 14:17:20|42577|42557|42577|42557|42577|42557|42577|42557|4
1626877050000|2021-07-21 14:17:30|42574.5|42554.5|42565.5|42545.5|42574.5|42554.5|42565.5|42545.5|18
1626877060000|2021-07-21 14:17:40|42563|42543|42559.5|42539.5|42563|42543|42559.5|42539.5|19
1626877070000|2021-07-21 14:17:50|42562|42542|42562|42542|42562|42542|42559.5|42539.5|9
1626877080000|2021-07-21 14:18:00|42564.5|42544.5|42559.5|42539.5|42564.5|42544.5|42559.5|42539.5|11
1626877090000|2021-07-21 14:18:10|42557|42537|42557|42537|42558.6|42538.6|42556.1|42536.1|3
1626877100000|2021-07-21 14:18:20|42562|42542|42562|42542|42562|42542|42562|42542|2
1626877110000|2021-07-21 14:18:30|42559.5|42539.5|42557|42537|42559.5|42539.5|42557|42537|11
1626877120000|2021-07-21 14:18:40|42554.5|42534.5|42547|42527|42554.5|42534.5|42542|42522|23
1626877130000|2021-07-21 14:18:50|42551.1|42531.1|42548.6|42528.6|42553.6|42533.6|42548.6|42528.6|9
1626877140000|2021-07-21 14:19:00|42550.1|42530.1|42547|42527|42552|42532|42547|42527|10
1626877150000|2021-07-21 14:19:10|42548.6|42528.6|42552|42532|42552|42532|42548.6|42528.6|6
1626877160000|2021-07-21 14:19:20|42549.5|42529.5|42549.5|42529.5|42552|42532|42547|42527|8
1626877170000|2021-07-21 14:19:30|42548|42528|42561.1|42541.1|42561.1|42541.1|42548|42528|8
1626877180000|2021-07-21 14:19:40|42562.6|42542.6|42562|42542|42564.5|42544.5|42562|42542|1
1626877190000|2021-07-21 14:19:50|42559.5|42539.5|42557|42537|42559.5|42539.5|42557|42537|14
1626877200000|2021-07-21 14:20:00|42556.1|42536.1|42549.5|42529.5|42556.1|42536.1|42549.5|42529.5|7
1626877210000|2021-07-21 14:20:10|42552|42532|42574.5|42554.5|42574.5|42554.5|42552|42532|26
1626877220000|2021-07-21 14:20:20|42572|42552|42572|42552|42577|42557|42572|42552|14
1626877230000|2021-07-21 14:20:30|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|42569.5|42549.5|1
1626877240000|2021-07-21 14:20:40|42572|42552|42572|42552|42572|42552|42572|42552|1
1626877250000|2021-07-21 14:20:50|42574.5|42554.5|42584.5|42564.5|42584.5|42564.5|42574.5|42554.5|15
1626877260000|2021-07-21 14:21:00|42587|42567|42594.5|42574.5|42598.6|42578.6|42587|42567|20
1626877270000|2021-07-21 14:21:10|42593|42573|42592|42572|42594.5|42574.5|42587|42567|10
1626877280000|2021-07-21 14:21:20|42593|42573|42592|42572|42597|42577|42592|42572|5
1626877290000|2021-07-21 14:21:30|42594.5|42574.5|42590.5|42570.5|42596.1|42576.1|42590.5|42570.5|2
1626877300000|2021-07-21 14:21:40|42585.5|42565.5|42577|42557|42585.5|42565.5|42577|42557|8
1626877310000|2021-07-21 14:21:50|42575.5|42555.5|42574.5|42554.5|42577|42557|42572|42552|16
1626877320000|2021-07-21 14:22:00|42577|42557|42577|42557|42582|42562|42575.5|42555.5|5
1626877330000|2021-07-21 14:22:10|42575.5|42555.5|42573|42553|42577|42557|42573|42553|14
1626877340000|2021-07-21 14:22:20|||||||||4
1626877350000|2021-07-21 14:22:30|42573.9|42553.9|42572|42552|42573.9|42553.9|42572|42552|3
1626877360000|2021-07-21 14:22:40|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|1
1626877370000|2021-07-21 14:22:50|42572|42552|42574.5|42554.5|42574.5|42554.5|42572|42552|4
1626877380000|2021-07-21 14:23:00|42575.5|42555.5|42576.1|42556.1|42577|42557|42574.5|42554.5|5
1626877390000|2021-07-21 14:23:10|42577|42557|42574.5|42554.5|42577|42557|42572|42552|4
1626877400000|2021-07-21 14:23:20|42577|42557|42577|42557|42579.5|42559.5|42577|42557|9
1626877410000|2021-07-21 14:23:30|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|3
1626877420000|2021-07-21 14:23:40|42574.5|42554.5|42572|42552|42577|42557|42572|42552|0
1626877430000|2021-07-21 14:23:50|42574.5|42554.5|42577|42557|42577|42557|42574.5|42554.5|9
1626877440000|2021-07-21 14:24:00|42574.5|42554.5|42572|42552|42574.5|42554.5|42572|42552|6
1626877450000|2021-07-21 14:24:10|||||||||5
1626877460000|2021-07-21 14:24:20|42569.5|42549.5|42569.5|42549.5|42573.6|42553.6|42569.5|42549.5|4
1626877470000|2021-07-21 14:24:30|42568|42548|42559.5|42539.5|42568|42548|42557|42537|17
1626877480000|2021-07-21 14:24:40|42558|42538|42552|42532|42559.5|42539.5|42552|42532|8
1626877490000|2021-07-21 14:24:50|42554.5|42534.5|42553|42533|42554.5|42534.5|42550.5|42530.5|8
1626877500000|2021-07-21 14:25:00|42550.5|42530.5|42553|42533|42553.9|42533.9|42550.5|42530.5|0
1626877510000|2021-07-21 14:25:10|42550.5|42530.5|42548|42528|42551.4|42531.4|42547|42527|7
1626877520000|2021-07-21 14:25:20|42546.4|42526.4|42538.9|42518.9|42546.4|42526.4|42537.4|42517.4|17
1626877530000|2021-07-21 14:25:30|42539.9|42519.9|42543|42523|42543|42523|42539.9|42519.9|9
1626877540000|2021-07-21 14:25:40|42541.4|42521.4|42551.4|42531.4|42551.4|42531.4|42540.5|42520.5|8
1626877550000|2021-07-21 14:25:50|42548.9|42528.9|42551.4|42531.4|42551.4|42531.4|42548.9|42528.9|7
1626877560000|2021-07-21 14:26:00|42553|42533|42552.4|42532.4|42553.9|42533.9|42551.4|42531.4|4
1626877570000|2021-07-21 14:26:10|42551.4|42531.4|42551.4|42531.4|42553.9|42533.9|42551.4|42531.4|0
1626877580000|2021-07-21 14:26:20|42550.5|42530.5|42546.4|42526.4|42550.5|42530.5|42540.5|42520.5|19
1626877590000|2021-07-21 14:26:30|42548|42528|42538.9|42518.9|42548|42528|42538.9|42518.9|16
1626877600000|2021-07-21 14:26:40|42540.5|42520.5|42543.9|42523.9|42543.9|42523.9|42538.9|42518.9|1
1626877610000|2021-07-21 14:26:50|42548.9|42528.9|42547.4|42527.4|42548.9|42528.9|42546.4|42526.4|11
1626877620000|2021-07-21 14:27:00|42548.9|42528.9|42543.9|42523.9|42548.9|42528.9|42543.9|42523.9|6
1626877630000|2021-07-21 14:27:10|42545.5|42525.5|42538.9|42518.9|42545.5|42525.5|42538.9|42518.9|7
1626877640000|2021-07-21 14:27:20|||||||||7
1626877650000|2021-07-21 14:27:30|42541.4|42521.4|42551.4|42531.4|42551.4|42531.4|42541.4|42521.4|10
1626877660000|2021-07-21 14:27:40|42548.9|42528.9|42547.4|42527.4|42548.9|42528.9|42547.4|42527.4|5
1626877670000|2021-07-21 14:27:50|42546.4|42526.4|42543.9|42523.9|42546.4|42526.4|42540.5|42520.5|6
1626877680000|2021-07-21 14:28:00|42545.5|42525.5|42545.5|42525.5|42547.4|42527.4|42543.9|42523.9|3
1626877690000|2021-07-21 14:28:10|42548|42528|42551.4|42531.4|42551.4|42531.4|42548|42528|1
1626877700000|2021-07-21 14:28:20|42549.9|42529.9|42549.9|42529.9|42552.4|42532.4|42549.9|42529.9|3
1626877710000|2021-07-21 14:28:30|42548.9|42528.9|42551.4|42531.4|42551.4|42531.4|42548.9|42528.9|1
1626877720000|2021-07-21 14:28:40|42548.9|42528.9|42541.4|42521.4|42553.9|42533.9|42541.4|42521.4|14
1626877730000|2021-07-21 14:28:50|42546.4|42526.4|42553.9|42533.9|42553.9|42533.9|42546.4|42526.4|11
1626877740000|2021-07-21 14:29:00|42555.5|42535.5|42553.9|42533.9|42558.9|42538.9|42553.9|42533.9|14
1626877750000|2021-07-21 14:29:10|42550.8|42530.8|42543|42523|42550.8|42530.8|42543|42523|9
1626877760000|2021-07-21 14:29:20|42543.9|42523.9|42533.9|42513.9|42543.9|42523.9|42533.9|42513.9|9
1626877770000|2021-07-21 14:29:30|42535.5|42515.5|42537.4|42517.4|42537.4|42517.4|42535.5|42515.5|11
1626877780000|2021-07-21 14:29:40|42539.9|42519.9|42536.4|42516.4|42539.9|42519.9|42536.4|42516.4|2
1626877790000|2021-07-21 14:29:50|42533.9|42513.9|42533.9|42513.9|42536.4|42516.4|42531.4|42511.4|11
1626877800000|2021-07-21 14:30:00|42534.9|42514.9|42514.9|42494.9|42536.4|42516.4|42514.9|42494.9|25
1626877810000|2021-07-21 14:30:10|42515.8|42495.8|42514.9|42494.9|42516.4|42496.4|42511.8|42491.8|13
1626877820000|2021-07-21 14:30:20|42513.9|42493.9|42513.9|42493.9|42516.4|42496.4|42506.4|42486.4|35
1626877830000|2021-07-21 14:30:30|42510.8|42490.8|42511.4|42491.4|42512.4|42492.4|42506.4|42486.4|16
1626877840000|2021-07-21 14:30:40|42508.9|42488.9|42496.4|42476.4|42508.9|42488.9|42496.4|42476.4|50
1626877850000|2021-07-21 14:30:50|42498|42478|42507.4|42487.4|42507.4|42487.4|42493.9|42473.9|33
1626877860000|2021-07-21 14:31:00|42505.8|42485.8|42507.4|42487.4|42508|42488|42503.9|42483.9|12
1626877870000|2021-07-21 14:31:10|42508.9|42488.9|42507.4|42487.4|42508.9|42488.9|42506.4|42486.4|5
1626877880000|2021-07-21 14:31:20|42503.9|42483.9|42513.9|42493.9|42516.4|42496.4|42503.9|42483.9|12
1626877890000|2021-07-21 14:31:30|42515.5|42495.5|42519.9|42499.9|42519.9|42499.9|42513.9|42493.9|7
1626877900000|2021-07-21 14:31:40|42523|42503|42528.9|42508.9|42528.9|42508.9|42523|42503|17
1626877910000|2021-07-21 14:31:50|42526.4|42506.4|42531.4|42511.4|42531.4|42511.4|42526.4|42506.4|7
1626877920000|2021-07-21 14:32:00|42533.9|42513.9|42533.9|42513.9|42536.4|42516.4|42533.9|42513.9|8
1626877930000|2021-07-21 14:32:10|42531.4|42511.4|42526.4|42506.4|42531.4|42511.4|42526.4|42506.4|13
1626877940000|2021-07-21 14:32:20|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42513.9|42493.9|12
1626877950000|2021-07-21 14:32:30|42519.9|42499.9|42526.4|42506.4|42526.4|42506.4|42519.9|42499.9|5
1626877960000|2021-07-21 14:32:40|42528.9|42508.9|42546.4|42526.4|42546.4|42526.4|42528.9|42508.9|18
1626877970000|2021-07-21 14:32:50|42548|42528|42548.9|42528.9|42550.5|42530.5|42548|42528|7
1626877980000|2021-07-21 14:33:00|42546.4|42526.4|42538|42518|42546.4|42526.4|42534.9|42514.9|15
1626877990000|2021-07-21 14:33:10|42538.9|42518.9|42536.4|42516.4|42538.9|42518.9|42533.9|42513.9|11
1626878000000|2021-07-21 14:33:20|42538.9|42518.9|42546.4|42526.4|42546.4|42526.4|42538.9|42518.9|9
1626878010000|2021-07-21 14:33:30|42544.9|42524.9|42543.9|42523.9|42544.9|42524.9|42543.9|42523.9|0
1626878020000|2021-07-21 14:33:40|42541.4|42521.4|42538.9|42518.9|42541.4|42521.4|42538.9|42518.9|9
1626878030000|2021-07-21 14:33:50|42536.4|42516.4|42538.9|42518.9|42538.9|42518.9|42536.4|42516.4|6
1626878040000|2021-07-21 14:34:00|42537.4|42517.4|42538.9|42518.9|42538.9|42518.9|42536.4|42516.4|6
1626878050000|2021-07-21 14:34:10|42533.9|42513.9|42536.4|42516.4|42536.4|42516.4|42533.9|42513.9|20
1626878060000|2021-07-21 14:34:20|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42528.9|42508.9|4
1626878070000|2021-07-21 14:34:30|42533|42513|42546.4|42526.4|42546.4|42526.4|42533|42513|14
1626878080000|2021-07-21 14:34:40|42549.5|42529.5|42548|42528|42550.5|42530.5|42548|42528|6
1626878090000|2021-07-21 14:34:50|42549.5|42529.5|42543.9|42523.9|42552|42532|42543.9|42523.9|9
1626878100000|2021-07-21 14:35:00|42541.4|42521.4|42532.4|42512.4|42541.4|42521.4|42532.4|42512.4|11
1626878110000|2021-07-21 14:35:10|42533.9|42513.9|42540.5|42520.5|42540.5|42520.5|42533.9|42513.9|15
1626878120000|2021-07-21 14:35:20|42538|42518|42533.9|42513.9|42538|42518|42533.9|42513.9|6
1626878130000|2021-07-21 14:35:30|42535.5|42515.5|42538.9|42518.9|42538.9|42518.9|42535.5|42515.5|7
1626878140000|2021-07-21 14:35:40|42543.9|42523.9|42543.9|42523.9|42546.4|42526.4|42543.9|42523.9|6
1626878150000|2021-07-21 14:35:50|42541.4|42521.4|42558.9|42538.9|42559.5|42539.5|42541.4|42521.4|17
1626878160000|2021-07-21 14:36:00|42556.4|42536.4|42564.9|42544.9|42571.4|42551.4|42556.4|42536.4|27
1626878170000|2021-07-21 14:36:10|42563.3|42543.3|42558.9|42538.9|42563.3|42543.3|42558.9|42538.9|22
1626878180000|2021-07-21 14:36:20|42560.5|42540.5|42566.4|42546.4|42566.4|42546.4|42560.5|42540.5|5
1626878190000|2021-07-21 14:36:30|42563.9|42543.9|42566.4|42546.4|42568.9|42548.9|42563.9|42543.9|9
1626878200000|2021-07-21 14:36:40|42563.9|42543.9|42571.4|42551.4|42571.4|42551.4|42563.9|42543.9|9
1626878210000|2021-07-21 14:36:50|42569.9|42549.9|42573.9|42553.9|42573.9|42553.9|42568.9|42548.9|3
1626878220000|2021-07-21 14:37:00|42583.9|42563.9|42595.5|42575.5|42595.5|42575.5|42583.9|42563.9|17
1626878230000|2021-07-21 14:37:10|42593.9|42573.9|42589.9|42569.9|42595.5|42575.5|42589.9|42569.9|10
1626878240000|2021-07-21 14:37:20|42591.4|42571.4|42586.4|42566.4|42591.4|42571.4|42586.4|42566.4|4
1626878250000|2021-07-21 14:37:30|42588.9|42568.9|42593.9|42573.9|42593.9|42573.9|42588.9|42568.9|12
1626878260000|2021-07-21 14:37:40|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|42591.4|42571.4|11
1626878270000|2021-07-21 14:37:50|42592.4|42572.4|42591.4|42571.4|42593.9|42573.9|42591.4|42571.4|4
1626878280000|2021-07-21 14:38:00|42588.9|42568.9|42601.1|42581.1|42601.1|42581.1|42587.4|42567.4|14
1626878290000|2021-07-21 14:38:10|42606.4|42586.4|42606.4|42586.4|42608.9|42588.9|42605.5|42585.5|11
1626878300000|2021-07-21 14:38:20|42608.9|42588.9|42603.9|42583.9|42608.9|42588.9|42603.9|42583.9|8
1626878310000|2021-07-21 14:38:30|42608.9|42588.9|42625.5|42605.5|42627.4|42607.4|42608.9|42588.9|38
1626878320000|2021-07-21 14:38:40|42623.9|42603.9|42630.5|42610.5|42630.5|42610.5|42623.9|42603.9|22
1626878330000|2021-07-21 14:38:50|42632|42612|42633.9|42613.9|42633.9|42613.9|42630.5|42610.5|20
1626878340000|2021-07-21 14:39:00|42630.5|42610.5|42626.4|42606.4|42630.5|42610.5|42626.4|42606.4|19
1626878350000|2021-07-21 14:39:10|42625.5|42605.5|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|5
1626878360000|2021-07-21 14:39:20|42627.4|42607.4|42623|42603|42628.9|42608.9|42621.4|42601.4|9
1626878370000|2021-07-21 14:39:30|42623.9|42603.9|42631.4|42611.4|42631.4|42611.4|42623.9|42603.9|7
1626878380000|2021-07-21 14:39:40|42633.9|42613.9|42643|42623|42643|42623|42633.9|42613.9|11
1626878390000|2021-07-21 14:39:50|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|8
1626878400000|2021-07-21 14:40:00|42640.5|42620.5|42646.4|42626.4|42646.4|42626.4|42638.9|42618.9|32
1626878410000|2021-07-21 14:40:10|42648|42628|42648|42628|42648|42628|42648|42628|8
1626878420000|2021-07-21 14:40:20|42646.4|42626.4|42648.9|42628.9|42648.9|42628.9|42646.4|42626.4|7
1626878430000|2021-07-21 14:40:30|42646.4|42626.4|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|20
1626878440000|2021-07-21 14:40:40|42650.5|42630.5|42651.4|42631.4|42651.4|42631.4|42650.5|42630.5|6
1626878450000|2021-07-21 14:40:50|42649.9|42629.9|42646.4|42626.4|42649.9|42629.9|42646.4|42626.4|1
1626878460000|2021-07-21 14:41:00|42644.9|42624.9|42629.9|42609.9|42644.9|42624.9|42629.9|42609.9|16
1626878470000|2021-07-21 14:41:10|42628.3|42608.3|42613.9|42593.9|42628.9|42608.9|42613.9|42593.9|17
1626878480000|2021-07-21 14:41:20|42609.9|42589.9|42608.9|42588.9|42611.4|42591.4|42607.4|42587.4|17
1626878490000|2021-07-21 14:41:30|42615.5|42595.5|42613.9|42593.9|42618.9|42598.9|42613.9|42593.9|15
1626878500000|2021-07-21 14:41:40|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|3
1626878510000|2021-07-21 14:41:50|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|0
1626878520000|2021-07-21 14:42:00|||||||||7
1626878530000|2021-07-21 14:42:10|42622|42602|42618.9|42598.9|42623.9|42603.9|42618.9|42598.9|11
1626878540000|2021-07-21 14:42:20|42620.5|42600.5|42614.9|42594.9|42621.4|42601.4|42613.9|42593.9|4
1626878550000|2021-07-21 14:42:30|42613.9|42593.9|42611.4|42591.4|42618.9|42598.9|42611.4|42591.4|9
1626878560000|2021-07-21 14:42:40|42608.9|42588.9|42611.4|42591.4|42611.4|42591.4|42605.5|42585.5|5
1626878570000|2021-07-21 14:42:50|||||||||3
1626878580000|2021-07-21 14:43:00|42616.4|42596.4|42611.4|42591.4|42616.4|42596.4|42611.4|42591.4|10
1626878590000|2021-07-21 14:43:10|42608.9|42588.9|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|6
1626878600000|2021-07-21 14:43:20|42603.9|42583.9|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|6
1626878610000|2021-07-21 14:43:30|42604.9|42584.9|42602.4|42582.4|42606.4|42586.4|42602.4|42582.4|7
1626878620000|2021-07-21 14:43:40|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|1
1626878630000|2021-07-21 14:43:50|42601.4|42581.4|42603.9|42583.9|42605.5|42585.5|42601.4|42581.4|5
1626878640000|2021-07-21 14:44:00|42602.4|42582.4|42603.9|42583.9|42603.9|42583.9|42601.4|42581.4|6
1626878660000|2021-07-21 14:44:20|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|42607.4|42587.4|6
1626878670000|2021-07-21 14:44:30|42608.9|42588.9|42613.9|42593.9|42613.9|42593.9|42608.9|42588.9|5
1626878680000|2021-07-21 14:44:40|42614.9|42594.9|42614.9|42594.9|42614.9|42594.9|42613.9|42593.9|5
1626878690000|2021-07-21 14:44:50|42613.9|42593.9|42612.4|42592.4|42617.4|42597.4|42612.4|42592.4|3
1626878700000|2021-07-21 14:45:00|42613.9|42593.9|42606.4|42586.4|42613.9|42593.9|42603.9|42583.9|5
1626878710000|2021-07-21 14:45:10|42603.9|42583.9|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|4
1626878720000|2021-07-21 14:45:20|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|42596.4|42576.4|3
1626878730000|2021-07-21 14:45:30|42593.9|42573.9|42596.4|42576.4|42596.4|42576.4|42593.9|42573.9|4
1626878740000|2021-07-21 14:45:40|42597.4|42577.4|42602.4|42582.4|42602.4|42582.4|42597.4|42577.4|1
1626878760000|2021-07-21 14:46:00|42603|42583|42598.9|42578.9|42603|42583|42598.9|42578.9|6
1626878770000|2021-07-21 14:46:10|42597.4|42577.4|42594.9|42574.9|42598.9|42578.9|42594.9|42574.9|1
1626878780000|2021-07-21 14:46:20|42597.4|42577.4|42603.9|42583.9|42603.9|42583.9|42597.4|42577.4|7
1626878790000|2021-07-21 14:46:30|||||||||3
1626878800000|2021-07-21 14:46:40|42602.4|42582.4|42604.9|42584.9|42606.4|42586.4|42602.4|42582.4|3
1626878810000|2021-07-21 14:46:50|42607.4|42587.4|42608.9|42588.9|42608.9|42588.9|42607.4|42587.4|5
1626878820000|2021-07-21 14:47:00|42607.4|42587.4|42608.9|42588.9|42611.4|42591.4|42607.4|42587.4|1
1626878830000|2021-07-21 14:47:10|42611.4|42591.4|42612.4|42592.4|42612.4|42592.4|42611.4|42591.4|2
1626878840000|2021-07-21 14:47:20|42608.9|42588.9|42615.5|42595.5|42615.5|42595.5|42608.9|42588.9|8
1626878850000|2021-07-21 14:47:30|42613.9|42593.9|42618|42598|42618|42598|42613.9|42593.9|5
1626878870000|2021-07-21 14:47:50|42621.1|42601.1|42628.9|42608.9|42628.9|42608.9|42621.1|42601.1|7
1626878880000|2021-07-21 14:48:00|42630.5|42610.5|42638.9|42618.9|42638.9|42618.9|42630.5|42610.5|5
1626878890000|2021-07-21 14:48:10|42638|42618|42638|42618|42638|42618|42636.4|42616.4|5
1626878900000|2021-07-21 14:48:20|42638.9|42618.9|42636.4|42616.4|42638.9|42618.9|42633.9|42613.9|3
1626878920000|2021-07-21 14:48:40|42634.9|42614.9|42631.4|42611.4|42634.9|42614.9|42631.4|42611.4|4
1626878930000|2021-07-21 14:48:50|42628.9|42608.9|42629.9|42609.9|42631.4|42611.4|42628.9|42608.9|2
1626878940000|2021-07-21 14:49:00|42628.9|42608.9|42613.9|42593.9|42628.9|42608.9|42613.9|42593.9|12
1626878950000|2021-07-21 14:49:10|42611.4|42591.4|42613.9|42593.9|42613.9|42593.9|42611.4|42591.4|3
1626878960000|2021-07-21 14:49:20|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|8
1626878970000|2021-07-21 14:49:30|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|8
1626878980000|2021-07-21 14:49:40|42613.9|42593.9|42618.9|42598.9|42618.9|42598.9|42613.9|42593.9|2
1626878990000|2021-07-21 14:49:50|42620.5|42600.5|42626.4|42606.4|42626.4|42606.4|42620.5|42600.5|2
1626879000000|2021-07-21 14:50:00|42625.5|42605.5|42606.4|42586.4|42625.5|42605.5|42606.4|42586.4|16
1626879010000|2021-07-21 14:50:10|42608|42588|42618.9|42598.9|42618.9|42598.9|42608|42588|6
1626879020000|2021-07-21 14:50:20|42620.5|42600.5|42621.4|42601.4|42623.9|42603.9|42618.9|42598.9|3
1626879030000|2021-07-21 14:50:30|42623|42603|42621.4|42601.4|42628.9|42608.9|42621.4|42601.4|9
1626879040000|2021-07-21 14:50:40|42623|42603|42608.9|42588.9|42623.9|42603.9|42607.4|42587.4|6
1626879050000|2021-07-21 14:50:50|42607.4|42587.4|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|6
1626879060000|2021-07-21 14:51:00|42608|42588|42611.4|42591.4|42613.9|42593.9|42608|42588|1
1626879070000|2021-07-21 14:51:10|42608.9|42588.9|42596.4|42576.4|42608.9|42588.9|42594.9|42574.9|7
1626879080000|2021-07-21 14:51:20|42593.9|42573.9|42596.4|42576.4|42598|42578|42593.9|42573.9|6
1626879090000|2021-07-21 14:51:30|42598|42578|42596.4|42576.4|42598.9|42578.9|42593.9|42573.9|4
1626879100000|2021-07-21 14:51:40|42593.9|42573.9|42591.4|42571.4|42593.9|42573.9|42591.4|42571.4|15
1626879110000|2021-07-21 14:51:50|42589.9|42569.9|42588.9|42568.9|42591.4|42571.4|42588.9|42568.9|3
1626879120000|2021-07-21 14:52:00|42586.4|42566.4|42586.4|42566.4|42588.9|42568.9|42583.9|42563.9|18
1626879130000|2021-07-21 14:52:10|42583.9|42563.9|42581.4|42561.4|42583.9|42563.9|42578.9|42558.9|6
1626879140000|2021-07-21 14:52:20|42582.4|42562.4|42578.9|42558.9|42583.9|42563.9|42578.9|42558.9|3
1626879150000|2021-07-21 14:52:30|42576.4|42556.4|42576.4|42556.4|42578.9|42558.9|42575.5|42555.5|18
1626879160000|2021-07-21 14:52:40|42578|42558|42578.9|42558.9|42580.5|42560.5|42576.4|42556.4|5
1626879170000|2021-07-21 14:52:50|42580.5|42560.5|42583.9|42563.9|42583.9|42563.9|42580.5|42560.5|4
1626879180000|2021-07-21 14:53:00|42582.4|42562.4|42576.4|42556.4|42582.4|42562.4|42576.4|42556.4|2
1626879190000|2021-07-21 14:53:10|42578.9|42558.9|42576.4|42556.4|42578.9|42558.9|42573.9|42553.9|3
1626879200000|2021-07-21 14:53:20|42573.9|42553.9|42576.4|42556.4|42576.4|42556.4|42573.9|42553.9|3
1626879210000|2021-07-21 14:53:30|42578|42558|42578.9|42558.9|42581.4|42561.4|42578|42558|3
1626879220000|2021-07-21 14:53:40|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|2
1626879230000|2021-07-21 14:53:50|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|0
1626879240000|2021-07-21 14:54:00|42584.9|42564.9|42593.9|42573.9|42593.9|42573.9|42584.9|42564.9|7
1626879250000|2021-07-21 14:54:10|42595.5|42575.5|42593.9|42573.9|42596.4|42576.4|42593.9|42573.9|1
1626879260000|2021-07-21 14:54:20|42591.4|42571.4|42588.9|42568.9|42591.4|42571.4|42588.9|42568.9|7
1626879270000|2021-07-21 14:54:30|42587.4|42567.4|42582.4|42562.4|42587.4|42567.4|42582.4|42562.4|1
1626879280000|2021-07-21 14:54:40|42584.9|42564.9|42582.4|42562.4|42584.9|42564.9|42582.4|42562.4|0
1626879290000|2021-07-21 14:54:50|42584.9|42564.9|42588|42568|42588.9|42568.9|42584.9|42564.9|5
1626879300000|2021-07-21 14:55:00|42587.4|42567.4|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|5
1626879310000|2021-07-21 14:55:10|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|42588.9|42568.9|9
1626879320000|2021-07-21 14:55:20|42589.9|42569.9|42606.4|42586.4|42606.4|42586.4|42589.9|42569.9|12
1626879330000|2021-07-21 14:55:30|42608.9|42588.9|42611.4|42591.4|42613.9|42593.9|42608.9|42588.9|12
1626879340000|2021-07-21 14:55:40|42613|42593|42616.4|42596.4|42621.4|42601.4|42613|42593|10
1626879350000|2021-07-21 14:55:50|42618|42598|42613.9|42593.9|42618.9|42598.9|42613.9|42593.9|0
1626879360000|2021-07-21 14:56:00|42616.4|42596.4|42628|42608|42628|42608|42616.4|42596.4|12
1626879370000|2021-07-21 14:56:10|42628.9|42608.9|42626.4|42606.4|42630.5|42610.5|42624.9|42604.9|7
1626879380000|2021-07-21 14:56:20|42627.4|42607.4|42631.4|42611.4|42631.4|42611.4|42627.4|42607.4|6
1626879390000|2021-07-21 14:56:30|42633|42613|42643.9|42623.9|42643.9|42623.9|42633|42613|11
1626879400000|2021-07-21 14:56:40|42645.5|42625.5|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|13
1626879410000|2021-07-21 14:56:50|42642.4|42622.4|42643.9|42623.9|42643.9|42623.9|42642.4|42622.4|10
1626879420000|2021-07-21 14:57:00|42642.4|42622.4|42631.4|42611.4|42642.4|42622.4|42631.4|42611.4|5
1626879430000|2021-07-21 14:57:10|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42627.4|42607.4|2
1626879440000|2021-07-21 14:57:20|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|2
1626879450000|2021-07-21 14:57:30|42628.9|42608.9|42632.4|42612.4|42632.4|42612.4|42628.9|42608.9|3
1626879460000|2021-07-21 14:57:40|42638.9|42618.9|42643.9|42623.9|42643.9|42623.9|42638.9|42618.9|9
1626879470000|2021-07-21 14:57:50|42642.4|42622.4|42636.4|42616.4|42642.4|42622.4|42636.4|42616.4|3
1626879480000|2021-07-21 14:58:00|42634.9|42614.9|42630.5|42610.5|42634.9|42614.9|42630.5|42610.5|7
1626879490000|2021-07-21 14:58:10|42633.9|42613.9|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|3
1626879500000|2021-07-21 14:58:20|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|1
1626879510000|2021-07-21 14:58:30|42625.5|42605.5|42616.4|42596.4|42625.5|42605.5|42616.4|42596.4|5
1626879520000|2021-07-21 14:58:40|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|10
1626879530000|2021-07-21 14:58:50|42621.4|42601.4|42626.4|42606.4|42626.4|42606.4|42621.4|42601.4|3
1626879540000|2021-07-21 14:59:00|42628.9|42608.9|42634.9|42614.9|42636.4|42616.4|42628.9|42608.9|1
1626879550000|2021-07-21 14:59:10|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42633.9|42613.9|3
1626879560000|2021-07-21 14:59:20|42638.9|42618.9|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|6
1626879570000|2021-07-21 14:59:30|42639.9|42619.9|42641.4|42621.4|42641.4|42621.4|42636.4|42616.4|13
1626879580000|2021-07-21 14:59:40|42639.9|42619.9|42643.9|42623.9|42643.9|42623.9|42638.9|42618.9|2
1626879590000|2021-07-21 14:59:50|42645.5|42625.5|42633.9|42613.9|42645.5|42625.5|42631.4|42611.4|4
1626879600000|2021-07-21 15:00:00|42631.4|42611.4|42631.4|42611.4|42635.5|42615.5|42631.4|42611.4|3
1626879610000|2021-07-21 15:00:10|42633.9|42613.9|42638.9|42618.9|42638.9|42618.9|42633.9|42613.9|7
1626879620000|2021-07-21 15:00:20|42639.9|42619.9|42641.4|42621.4|42642.4|42622.4|42639.9|42619.9|13
1626879630000|2021-07-21 15:00:30|42642.4|42622.4|42634.9|42614.9|42642.4|42622.4|42634.9|42614.9|15
1626879640000|2021-07-21 15:00:40|42632.4|42612.4|42633|42613|42633|42613|42631.4|42611.4|4
1626879650000|2021-07-21 15:00:50|42632|42612|42640.5|42620.5|42643|42623|42630.5|42610.5|7
1626879660000|2021-07-21 15:01:00|42643|42623|42650.5|42630.5|42650.5|42630.5|42643|42623|6
1626879670000|2021-07-21 15:01:10|42652|42632|42656.4|42636.4|42658.9|42638.9|42652|42632|11
1626879680000|2021-07-21 15:01:20|42658.9|42638.9|42661.4|42641.4|42661.4|42641.4|42658.9|42638.9|3
1626879690000|2021-07-21 15:01:30|42659.5|42639.5|42656.4|42636.4|42659.5|42639.5|42654.9|42634.9|20
1626879700000|2021-07-21 15:01:40|42653.9|42633.9|42653|42633|42656.4|42636.4|42653|42633|8
1626879710000|2021-07-21 15:01:50|42653.9|42633.9|42638.9|42618.9|42653.9|42633.9|42638.9|42618.9|17
1626879720000|2021-07-21 15:02:00|42638|42618|42636.4|42616.4|42638.9|42618.9|42633.9|42613.9|6
1626879730000|2021-07-21 15:02:10|42633.9|42613.9|42638|42618|42638|42618|42633.9|42613.9|7
1626879740000|2021-07-21 15:02:20|42639.5|42619.5|42643|42623|42643|42623|42639.5|42619.5|1
1626879750000|2021-07-21 15:02:30|42642|42622|42631.4|42611.4|42642|42622|42631.4|42611.4|11
1626879760000|2021-07-21 15:02:40|42633.9|42613.9|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|1
1626879770000|2021-07-21 15:02:50|42631.4|42611.4|42631.4|42611.4|42633.9|42613.9|42631.4|42611.4|4
1626879780000|2021-07-21 15:03:00|42633|42613|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|9
1626879790000|2021-07-21 15:03:10|42627.4|42607.4|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|8
1626879800000|2021-07-21 15:03:20|42631.4|42611.4|42626.4|42606.4|42631.4|42611.4|42626.4|42606.4|4
1626879810000|2021-07-21 15:03:30|42624.9|42604.9|42613.9|42593.9|42624.9|42604.9|42613.3|42593.3|7
1626879820000|2021-07-21 15:03:40|42611.4|42591.4|42608.9|42588.9|42616.4|42596.4|42608.9|42588.9|7
1626879830000|2021-07-21 15:03:50|42611.4|42591.4|42606.4|42586.4|42611.4|42591.4|42606.4|42586.4|14
1626879840000|2021-07-21 15:04:00|42613|42593|42613.9|42593.9|42615.5|42595.5|42613|42593|20
1626879850000|2021-07-21 15:04:10|||||||||6
1626879860000|2021-07-21 15:04:20|42613|42593|42608.9|42588.9|42613.9|42593.9|42608.9|42588.9|5
1626879870000|2021-07-21 15:04:30|||||||||2
1626879880000|2021-07-21 15:04:40|42611.4|42591.4|42615.5|42595.5|42615.5|42595.5|42611.4|42591.4|6
1626879890000|2021-07-21 15:04:50|42613|42593|42613|42593|42613|42593|42613|42593|4
1626879900000|2021-07-21 15:05:00|42606.4|42586.4|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|6
1626879910000|2021-07-21 15:05:10|42606.4|42586.4|42606.4|42586.4|42608|42588|42606.4|42586.4|2
1626879920000|2021-07-21 15:05:20|42608.9|42588.9|42621.4|42601.4|42621.4|42601.4|42608.9|42588.9|12
1626879930000|2021-07-21 15:05:30|42623.9|42603.9|42620.5|42600.5|42623.9|42603.9|42618.9|42598.9|3
1626879940000|2021-07-21 15:05:40|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42616.4|42596.4|4
1626879950000|2021-07-21 15:05:50|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|7
1626879960000|2021-07-21 15:06:00|42622.4|42602.4|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|0
1626879970000|2021-07-21 15:06:10|42625.5|42605.5|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|2
1626879980000|2021-07-21 15:06:20|42625.5|42605.5|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|2
1626879990000|2021-07-21 15:06:30|42626.4|42606.4|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|1
1626880000000|2021-07-21 15:06:40|42626.4|42606.4|42628|42608|42628|42608|42626.4|42606.4|4
1626880010000|2021-07-21 15:06:50|42628.9|42608.9|42638.9|42618.9|42638.9|42618.9|42628.9|42608.9|2
1626880020000|2021-07-21 15:07:00|42636.4|42616.4|42636.4|42616.4|42638|42618|42636.4|42616.4|1
1626880030000|2021-07-21 15:07:10|42638|42618|42638|42618|42638|42618|42638|42618|6
1626880040000|2021-07-21 15:07:20|42636.4|42616.4|42638.9|42618.9|42638.9|42618.9|42636.4|42616.4|8
1626880050000|2021-07-21 15:07:30|42638|42618|42626.4|42606.4|42638|42618|42626.4|42606.4|9
1626880060000|2021-07-21 15:07:40|42627.4|42607.4|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|5
1626880070000|2021-07-21 15:07:50|42626.4|42606.4|42619.9|42599.9|42628.9|42608.9|42619.9|42599.9|10
1626880080000|2021-07-21 15:08:00|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42615.5|42595.5|7
1626880090000|2021-07-21 15:08:10|42618.9|42598.9|42623.9|42603.9|42623.9|42603.9|42618.9|42598.9|2
1626880100000|2021-07-21 15:08:20|42625.5|42605.5|42628.9|42608.9|42628.9|42608.9|42625.5|42605.5|9
1626880110000|2021-07-21 15:08:30|42630.5|42610.5|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|2
1626880120000|2021-07-21 15:08:40|42631.4|42611.4|42631.4|42611.4|42633.9|42613.9|42628.9|42608.9|6
1626880130000|2021-07-21 15:08:50|42628.9|42608.9|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|0
1626880140000|2021-07-21 15:09:00|42632.4|42612.4|42633.9|42613.9|42633.9|42613.9|42630.5|42610.5|0
1626880160000|2021-07-21 15:09:20|||||||||2
1626880170000|2021-07-21 15:09:30|42631.4|42611.4|42636.4|42616.4|42636.4|42616.4|42631.4|42611.4|6
1626880180000|2021-07-21 15:09:40|42633.9|42613.9|42638.9|42618.9|42638.9|42618.9|42633.9|42613.9|9
1626880190000|2021-07-21 15:09:50|42638|42618|42638|42618|42638|42618|42638|42618|3
1626880200000|2021-07-21 15:10:00|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|0
1626880210000|2021-07-21 15:10:10|42634.9|42614.9|42636.4|42616.4|42636.4|42616.4|42633.9|42613.9|10
1626880220000|2021-07-21 15:10:20|42635.5|42615.5|42638.9|42618.9|42638.9|42618.9|42635.5|42615.5|1
1626880230000|2021-07-21 15:10:30|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|6
1626880240000|2021-07-21 15:10:40|42647.4|42627.4|42653.9|42633.9|42653.9|42633.9|42647.4|42627.4|11
1626880260000|2021-07-21 15:11:00|42656.4|42636.4|42668.9|42648.9|42668.9|42648.9|42656.4|42636.4|11
1626880270000|2021-07-21 15:11:10|42663.9|42643.9|42661.4|42641.4|42666.4|42646.4|42661.4|42641.4|5
1626880280000|2021-07-21 15:11:20|42660.5|42640.5|42661.4|42641.4|42661.4|42641.4|42660.5|42640.5|1
1626880290000|2021-07-21 15:11:30|42663.9|42643.9|42661.4|42641.4|42663.9|42643.9|42661.4|42641.4|32
1626880300000|2021-07-21 15:11:40|42660.5|42640.5|42658.9|42638.9|42661.4|42641.4|42658.9|42638.9|7
1626880310000|2021-07-21 15:11:50|42657.4|42637.4|42653.9|42633.9|42657.4|42637.4|42653.9|42633.9|2
1626880320000|2021-07-21 15:12:00|42652.4|42632.4|42648.9|42628.9|42652.4|42632.4|42647.4|42627.4|14
1626880330000|2021-07-21 15:12:10|42648|42628|42646.4|42626.4|42648|42628|42646.4|42626.4|1
1626880340000|2021-07-21 15:12:20|42648|42628|42653.9|42633.9|42653.9|42633.9|42648|42628|6
1626880350000|2021-07-21 15:12:30|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|0
1626880360000|2021-07-21 15:12:40|||||||||2
1626880370000|2021-07-21 15:12:50|42658.9|42638.9|42659.9|42639.9|42659.9|42639.9|42658.9|42638.9|2
1626880380000|2021-07-21 15:13:00|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|1
1626880390000|2021-07-21 15:13:10|42660.5|42640.5|42658.9|42638.9|42661.4|42641.4|42658.9|42638.9|3
1626880410000|2021-07-21 15:13:30|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|1
1626880420000|2021-07-21 15:13:40|42654.9|42634.9|42648.9|42628.9|42654.9|42634.9|42648.9|42628.9|6
1626880430000|2021-07-21 15:13:50|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|12
1626880440000|2021-07-21 15:14:00|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|3
1626880450000|2021-07-21 15:14:10|42651.4|42631.4|42648.9|42628.9|42651.4|42631.4|42648.9|42628.9|6
1626880460000|2021-07-21 15:14:20|42643.9|42623.9|42646.4|42626.4|42648.9|42628.9|42643.9|42623.9|4
1626880470000|2021-07-21 15:14:30|42644.9|42624.9|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|3
1626880480000|2021-07-21 15:14:40|||||||||3
1626880490000|2021-07-21 15:14:50|||||||||2
1626880500000|2021-07-21 15:15:00|42651.4|42631.4|42648.9|42628.9|42651.4|42631.4|42648.9|42628.9|1
1626880510000|2021-07-21 15:15:10|||||||||2
1626880520000|2021-07-21 15:15:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|6
1626880530000|2021-07-21 15:15:30|||||||||1
1626880540000|2021-07-21 15:15:40|42653|42633|42661.4|42641.4|42661.4|42641.4|42653|42633|26
1626880550000|2021-07-21 15:15:50|42660.5|42640.5|42661.4|42641.4|42661.4|42641.4|42658.9|42638.9|2
1626880560000|2021-07-21 15:16:00|42658.9|42638.9|42663.9|42643.9|42663.9|42643.9|42658.9|42638.9|4
1626880570000|2021-07-21 15:16:10|42661.4|42641.4|42661.4|42641.4|42663|42643|42661.4|42641.4|2
1626880580000|2021-07-21 15:16:20|42659.9|42639.9|42658.9|42638.9|42659.9|42639.9|42658.9|42638.9|5
1626880590000|2021-07-21 15:16:30|42660.5|42640.5|42671.4|42651.4|42671.4|42651.4|42660.5|42640.5|28
1626880600000|2021-07-21 15:16:40|42672.4|42652.4|42672.4|42652.4|42676.4|42656.4|42671.4|42651.4|11
1626880610000|2021-07-21 15:16:50|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|2
1626880620000|2021-07-21 15:17:00|42668.9|42648.9|42673.9|42653.9|42673.9|42653.9|42668.9|42648.9|1
1626880630000|2021-07-21 15:17:10|||||||||2
1626880640000|2021-07-21 15:17:20|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|2
1626880650000|2021-07-21 15:17:30|42674.9|42654.9|42669.5|42649.5|42674.9|42654.9|42669.5|42649.5|3
1626880660000|2021-07-21 15:17:40|42668.9|42648.9|42663.9|42643.9|42668.9|42648.9|42663.9|42643.9|3
1626880670000|2021-07-21 15:17:50|||||||||2
1626880680000|2021-07-21 15:18:00|42662.4|42642.4|42658.9|42638.9|42662.4|42642.4|42658.9|42638.9|6
1626880690000|2021-07-21 15:18:10|||||||||2
1626880700000|2021-07-21 15:18:20|42656.4|42636.4|42651.4|42631.4|42656.4|42636.4|42651.4|42631.4|4
1626880710000|2021-07-21 15:18:30|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|8
1626880720000|2021-07-21 15:18:40|42646.4|42626.4|42648.9|42628.9|42651.4|42631.4|42646.4|42626.4|6
1626880730000|2021-07-21 15:18:50|42650.5|42630.5|42651.4|42631.4|42651.4|42631.4|42650.5|42630.5|0
1626880740000|2021-07-21 15:19:00|42653|42633|42653.9|42633.9|42653.9|42633.9|42653|42633|5
1626880750000|2021-07-21 15:19:10|42658.9|42638.9|42661.4|42641.4|42661.4|42641.4|42658.9|42638.9|10
1626880760000|2021-07-21 15:19:20|42663|42643|42661.4|42641.4|42663.9|42643.9|42661.4|42641.4|2
1626880780000|2021-07-21 15:19:40|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|3
1626880790000|2021-07-21 15:19:50|||||||||2
1626880800000|2021-07-21 15:20:00|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|42666.4|42646.4|7
1626880810000|2021-07-21 15:20:10|42668|42648|42668|42648|42668|42648|42668|42648|2
1626880820000|2021-07-21 15:20:20|42668.9|42648.9|42666.4|42646.4|42668.9|42648.9|42666.4|42646.4|0
1626880830000|2021-07-21 15:20:30|42668|42648|42671.4|42651.4|42671.4|42651.4|42668|42648|4
1626880840000|2021-07-21 15:20:40|42673.9|42653.9|42670.5|42650.5|42673.9|42653.9|42670.5|42650.5|3
1626880850000|2021-07-21 15:20:50|42668.9|42648.9|42670.5|42650.5|42670.5|42650.5|42668.9|42648.9|2
1626880870000|2021-07-21 15:21:10|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|42678.5|42658.5|6
1626880880000|2021-07-21 15:21:20|42677|42657|42678|42658|42678|42658|42677|42657|5
1626880890000|2021-07-21 15:21:30|42676.4|42656.4|42675.5|42655.5|42676.4|42656.4|42675.5|42655.5|2
1626880900000|2021-07-21 15:21:40|42674.5|42654.5|42675.5|42655.5|42675.5|42655.5|42674.5|42654.5|4
1626880910000|2021-07-21 15:21:50|42673|42653|42673|42653|42673|42653|42673|42653|2
1626880920000|2021-07-21 15:22:00|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42670.5|42650.5|2
1626880930000|2021-07-21 15:22:10|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42676.4|42656.4|5
1626880940000|2021-07-21 15:22:20|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|2
1626880950000|2021-07-21 15:22:30|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678|42658|5
1626880960000|2021-07-21 15:22:40|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|0
1626880980000|2021-07-21 15:23:00|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|6
1626880990000|2021-07-21 15:23:10|42678|42658|42678|42658|42678|42658|42678|42658|0
1626881000000|2021-07-21 15:23:20|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|4
1626881010000|2021-07-21 15:23:30|||||||||1
1626881020000|2021-07-21 15:23:40|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|1
1626881030000|2021-07-21 15:23:50|42678|42658|42678.9|42658.9|42678.9|42658.9|42678|42658|3
1626881040000|2021-07-21 15:24:00|42681.4|42661.4|42688.9|42668.9|42688.9|42668.9|42681.4|42661.4|9
1626881050000|2021-07-21 15:24:10|42691.4|42671.4|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|6
1626881060000|2021-07-21 15:24:20|||||||||5
1626881070000|2021-07-21 15:24:30|||||||||1
1626881080000|2021-07-21 15:24:40|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|6
1626881090000|2021-07-21 15:24:50|||||||||1
1626881100000|2021-07-21 15:25:00|42688.9|42668.9|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|7
1626881110000|2021-07-21 15:25:10|42691.4|42671.4|42693.9|42673.9|42695.5|42675.5|42688.9|42668.9|13
1626881120000|2021-07-21 15:25:20|42695.5|42675.5|42698|42678|42698.9|42678.9|42695.5|42675.5|7
1626881130000|2021-07-21 15:25:30|42698.9|42678.9|42696.4|42676.4|42698.9|42678.9|42693.9|42673.9|8
1626881140000|2021-07-21 15:25:40|42694.9|42674.9|42700.5|42680.5|42700.5|42680.5|42693.9|42673.9|27
1626881150000|2021-07-21 15:25:50|42701.4|42681.4|42713.9|42693.9|42718.9|42698.9|42701.4|42681.4|87
1626881160000|2021-07-21 15:26:00|42715.5|42695.5|42711.4|42691.4|42715.5|42695.5|42711.4|42691.4|17
1626881170000|2021-07-21 15:26:10|42713|42693|42718.9|42698.9|42718.9|42698.9|42713|42693|62
1626881180000|2021-07-21 15:26:20|42720.8|42700.8|42722.4|42702.4|42722.4|42702.4|42720.8|42700.8|11
1626881190000|2021-07-21 15:26:30|42724.9|42704.9|42728.9|42708.9|42728.9|42708.9|42724.9|42704.9|17
1626881200000|2021-07-21 15:26:40|42730.5|42710.5|42736.4|42716.4|42737.4|42717.4|42730.5|42710.5|22
1626881210000|2021-07-21 15:26:50|42735.5|42715.5|42737.4|42717.4|42738.9|42718.9|42735.5|42715.5|26
1626881220000|2021-07-21 15:27:00|42736.4|42716.4|42723.9|42703.9|42736.4|42716.4|42723.9|42703.9|16
1626881230000|2021-07-21 15:27:10|42722.4|42702.4|42716.4|42696.4|42722.4|42702.4|42716.4|42696.4|8
1626881240000|2021-07-21 15:27:20|42714.9|42694.9|42707.4|42687.4|42714.9|42694.9|42707.4|42687.4|12
1626881250000|2021-07-21 15:27:30|42704.9|42684.9|42703.9|42683.9|42704.9|42684.9|42701.4|42681.4|10
1626881270000|2021-07-21 15:27:50|42705.5|42685.5|42703.9|42683.9|42706.4|42686.4|42703.9|42683.9|4
1626881280000|2021-07-21 15:28:00|42703|42683|42700.5|42680.5|42703|42683|42700.5|42680.5|9
1626881290000|2021-07-21 15:28:10|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|2
1626881300000|2021-07-21 15:28:20|42697.4|42677.4|42698.9|42678.9|42698.9|42678.9|42697.4|42677.4|3
1626881310000|2021-07-21 15:28:30|||||||||3
1626881320000|2021-07-21 15:28:40|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|6
1626881330000|2021-07-21 15:28:50|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|7
1626881340000|2021-07-21 15:29:00|42692.4|42672.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|13
1626881350000|2021-07-21 15:29:10|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|9
1626881360000|2021-07-21 15:29:20|42695.5|42675.5|42693.9|42673.9|42695.5|42675.5|42693.9|42673.9|0
1626881370000|2021-07-21 15:29:30|42693|42673|42688.9|42668.9|42693|42673|42688.9|42668.9|5
1626881380000|2021-07-21 15:29:40|42688|42668|42678.9|42658.9|42688.9|42668.9|42677.4|42657.4|18
1626881390000|2021-07-21 15:29:50|42676.4|42656.4|42671.4|42651.4|42678.9|42658.9|42671.4|42651.4|5
1626881400000|2021-07-21 15:30:00|42668.9|42648.9|42675.5|42655.5|42675.5|42655.5|42668.9|42648.9|8
1626881410000|2021-07-21 15:30:10|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|10
1626881420000|2021-07-21 15:30:20|42675.5|42655.5|42678.9|42658.9|42678.9|42658.9|42675.5|42655.5|8
1626881430000|2021-07-21 15:30:30|42678|42658|42678|42658|42678|42658|42678|42658|5
1626881440000|2021-07-21 15:30:40|42675.5|42655.5|42678.9|42658.9|42678.9|42658.9|42675.5|42655.5|14
1626881450000|2021-07-21 15:30:50|42677.4|42657.4|42678.9|42658.9|42678.9|42658.9|42677.4|42657.4|7
1626881460000|2021-07-21 15:31:00|42683.9|42663.9|42688.9|42668.9|42688.9|42668.9|42683.9|42663.9|27
1626881470000|2021-07-21 15:31:10|42690.5|42670.5|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|7
1626881480000|2021-07-21 15:31:20|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|12
1626881490000|2021-07-21 15:31:30|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42691.4|42671.4|2
1626881500000|2021-07-21 15:31:40|42689.9|42669.9|42693.9|42673.9|42693.9|42673.9|42688.9|42668.9|6
1626881510000|2021-07-21 15:31:50|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|10
1626881530000|2021-07-21 15:32:10|42697.4|42677.4|42691.4|42671.4|42697.4|42677.4|42691.4|42671.4|9
1626881540000|2021-07-21 15:32:20|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|3
1626881550000|2021-07-21 15:32:30|42700.5|42680.5|42698.9|42678.9|42701.4|42681.4|42698.9|42678.9|14
1626881560000|2021-07-21 15:32:40|42701.4|42681.4|42703|42683|42703|42683|42701.4|42681.4|4
1626881570000|2021-07-21 15:32:50|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|5
1626881580000|2021-07-21 15:33:00|42705.5|42685.5|42707.4|42687.4|42707.4|42687.4|42705.5|42685.5|5
1626881590000|2021-07-21 15:33:10|42710.8|42690.8|42713.9|42693.9|42713.9|42693.9|42710.8|42690.8|8
1626881600000|2021-07-21 15:33:20|42716.4|42696.4|42717.4|42697.4|42718.9|42698.9|42713.9|42693.9|3
1626881610000|2021-07-21 15:33:30|42715.8|42695.8|42712.4|42692.4|42715.8|42695.8|42712.4|42692.4|2
1626881620000|2021-07-21 15:33:40|42713.9|42693.9|42708.9|42688.9|42713.9|42693.9|42708.9|42688.9|7
1626881630000|2021-07-21 15:33:50|42710.5|42690.5|42713.9|42693.9|42713.9|42693.9|42710.5|42690.5|0
1626881640000|2021-07-21 15:34:00|||||||||1
1626881650000|2021-07-21 15:34:10|42717.4|42697.4|42728.9|42708.9|42728.9|42708.9|42717.4|42697.4|38
1626881660000|2021-07-21 15:34:20|42733|42713|42733|42713|42733|42713|42733|42713|2
1626881670000|2021-07-21 15:34:30|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|4
1626881680000|2021-07-21 15:34:40|42726.4|42706.4|42723.9|42703.9|42726.4|42706.4|42723.9|42703.9|6
1626881690000|2021-07-21 15:34:50|42725.5|42705.5|42723.9|42703.9|42726.4|42706.4|42723.9|42703.9|4
1626881700000|2021-07-21 15:35:00|42726.4|42706.4|42728.9|42708.9|42728.9|42708.9|42726.4|42706.4|10
1626881710000|2021-07-21 15:35:10|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|42726.4|42706.4|2
1626881720000|2021-07-21 15:35:20|42727.4|42707.4|42728.9|42708.9|42728.9|42708.9|42723.9|42703.9|4
1626881730000|2021-07-21 15:35:30|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|14
1626881740000|2021-07-21 15:35:40|||||||||2
1626881750000|2021-07-21 15:35:50|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|4
1626881770000|2021-07-21 15:36:10|||||||||2
1626881780000|2021-07-21 15:36:20|||||||||1
1626881790000|2021-07-21 15:36:30|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|4
1626881800000|2021-07-21 15:36:40|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|42714.9|42694.9|6
1626881810000|2021-07-21 15:36:50|42713.3|42693.3|42712.4|42692.4|42713.3|42693.3|42709.9|42689.9|3
1626881820000|2021-07-21 15:37:00|42709.9|42689.9|42712.4|42692.4|42712.4|42692.4|42709.9|42689.9|6
1626881830000|2021-07-21 15:37:10|42709.9|42689.9|42709.9|42689.9|42712.4|42692.4|42709.9|42689.9|6
1626881850000|2021-07-21 15:37:30|42713|42693|42713|42693|42713|42693|42710.5|42690.5|7
1626881860000|2021-07-21 15:37:40|42708.9|42688.9|42708.9|42688.9|42710.5|42690.5|42708.9|42688.9|8
1626881870000|2021-07-21 15:37:50|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|5
1626881880000|2021-07-21 15:38:00|42711.4|42691.4|42713.9|42693.9|42713.9|42693.9|42711.4|42691.4|5
1626881890000|2021-07-21 15:38:10|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|42715.5|42695.5|6
1626881900000|2021-07-21 15:38:20|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|42717.4|42697.4|0
1626881910000|2021-07-21 15:38:30|42715.8|42695.8|42723.9|42703.9|42723.9|42703.9|42715.8|42695.8|13
1626881920000|2021-07-21 15:38:40|42725.5|42705.5|42723.9|42703.9|42725.5|42705.5|42723.9|42703.9|11
1626881930000|2021-07-21 15:38:50|42725.5|42705.5|42728|42708|42730.5|42710.5|42725.5|42705.5|10
1626881940000|2021-07-21 15:39:00|42726.4|42706.4|42728|42708|42728|42708|42726.4|42706.4|6
1626881950000|2021-07-21 15:39:10|42726.4|42706.4|42723.9|42703.9|42726.4|42706.4|42723.9|42703.9|3
1626881960000|2021-07-21 15:39:20|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42723.9|42703.9|2
1626881970000|2021-07-21 15:39:30|42723.9|42703.9|42723.9|42703.9|42728|42708|42723.9|42703.9|8
1626881980000|2021-07-21 15:39:40|||||||||2
1626881990000|2021-07-21 15:39:50|42725.5|42705.5|42728|42708|42728|42708|42723.9|42703.9|9
1626882000000|2021-07-21 15:40:00|42728.9|42708.9|42743.9|42723.9|42743.9|42723.9|42728.9|42708.9|24
1626882010000|2021-07-21 15:40:10|||||||||5
1626882020000|2021-07-21 15:40:20|42747|42727|42745.5|42725.5|42747|42727|42745.5|42725.5|20
1626882030000|2021-07-21 15:40:30|42747|42727|42748.9|42728.9|42748.9|42728.9|42743.9|42723.9|14
1626882040000|2021-07-21 15:40:40|42750.5|42730.5|42763.9|42743.9|42767.4|42747.4|42748.9|42728.9|48
1626882050000|2021-07-21 15:40:50|42761.4|42741.4|42756.4|42736.4|42761.4|42741.4|42756.4|42736.4|23
1626882060000|2021-07-21 15:41:00|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42750.5|42730.5|13
1626882070000|2021-07-21 15:41:10|42756.4|42736.4|42758.9|42738.9|42760.5|42740.5|42756.4|42736.4|13
1626882080000|2021-07-21 15:41:20|42763.9|42743.9|42767.4|42747.4|42767.4|42747.4|42763.9|42743.9|18
1626882090000|2021-07-21 15:41:30|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42763.9|42743.9|7
1626882100000|2021-07-21 15:41:40|||||||||3
1626882110000|2021-07-21 15:41:50|||||||||1
1626882120000|2021-07-21 15:42:00|42766.4|42746.4|42764.9|42744.9|42766.4|42746.4|42764.9|42744.9|7
1626882130000|2021-07-21 15:42:10|42763.9|42743.9|42761.4|42741.4|42763.9|42743.9|42758.9|42738.9|5
1626882140000|2021-07-21 15:42:20|42763|42743|42766.4|42746.4|42766.4|42746.4|42761.4|42741.4|12
1626882150000|2021-07-21 15:42:30|42768|42748|42768.9|42748.9|42768.9|42748.9|42768|42748|6
1626882160000|2021-07-21 15:42:40|||||||||1
1626882170000|2021-07-21 15:42:50|||||||||3
1626882180000|2021-07-21 15:43:00|42767.4|42747.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|2
1626882190000|2021-07-21 15:43:10|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|4
1626882200000|2021-07-21 15:43:20|42768.9|42748.9|42768.9|42748.9|42772.4|42752.4|42768.9|42748.9|5
1626882210000|2021-07-21 15:43:30|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|1
1626882220000|2021-07-21 15:43:40|42775.4|42755.4|42773.9|42753.9|42777.9|42757.9|42773.9|42753.9|10
1626882230000|2021-07-21 15:43:50|42775.4|42755.4|42773.9|42753.9|42775.4|42755.4|42773.9|42753.9|3
1626882240000|2021-07-21 15:44:00|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|6
1626882250000|2021-07-21 15:44:10|42769.5|42749.5|42764.9|42744.9|42769.5|42749.5|42764.9|42744.9|5
1626882260000|2021-07-21 15:44:20|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42764.9|42744.9|5
1626882270000|2021-07-21 15:44:30|42771.4|42751.4|42772.9|42752.9|42772.9|42752.9|42771.4|42751.4|17
1626882280000|2021-07-21 15:44:40|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|5
1626882290000|2021-07-21 15:44:50|42776|42756|42778.9|42758.9|42778.9|42758.9|42774.5|42754.5|13
1626882300000|2021-07-21 15:45:00|42780.4|42760.4|42770.8|42750.8|42788.9|42768.9|42770.8|42750.8|38
1626882310000|2021-07-21 15:45:10|42771.4|42751.4|42758.9|42738.9|42771.4|42751.4|42758.9|42738.9|11
1626882320000|2021-07-21 15:45:20|42755.4|42735.4|42743.9|42723.9|42755.4|42735.4|42743.9|42723.9|21
1626882330000|2021-07-21 15:45:30|42745.4|42725.4|42739.9|42719.9|42748.9|42728.9|42739.9|42719.9|12
1626882340000|2021-07-21 15:45:40|42738.3|42718.3|42734.9|42714.9|42739.9|42719.9|42734.9|42714.9|6
1626882350000|2021-07-21 15:45:50|42733.9|42713.9|42725.4|42705.4|42733.9|42713.9|42723.9|42703.9|19
1626882360000|2021-07-21 15:46:00|42726.4|42706.4|42727.4|42707.4|42728.9|42708.9|42726.4|42706.4|3
1626882370000|2021-07-21 15:46:10|42726.4|42706.4|42722.4|42702.4|42726.4|42706.4|42722.4|42702.4|12
1626882380000|2021-07-21 15:46:20|42718.9|42698.9|42715.4|42695.4|42723.9|42703.9|42715.4|42695.4|10
1626882390000|2021-07-21 15:46:30|42716.4|42696.4|42713.9|42693.9|42716.4|42696.4|42713.9|42693.9|9
1626882400000|2021-07-21 15:46:40|42712.4|42692.4|42708.9|42688.9|42713.9|42693.9|42708.9|42688.9|15
1626882410000|2021-07-21 15:46:50|42707.4|42687.4|42698.9|42678.9|42707.4|42687.4|42698.9|42678.9|26
1626882420000|2021-07-21 15:47:00|42702.9|42682.9|42712.9|42692.9|42714.5|42694.5|42700.4|42680.4|20
1626882430000|2021-07-21 15:47:10|42715.4|42695.4|42716.4|42696.4|42716.4|42696.4|42712.9|42692.9|5
1626882440000|2021-07-21 15:47:20|42715.4|42695.4|42711.4|42691.4|42715.4|42695.4|42711.4|42691.4|7
1626882450000|2021-07-21 15:47:30|42713.9|42693.9|42706.4|42686.4|42713.9|42693.9|42706.4|42686.4|9
1626882460000|2021-07-21 15:47:40|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|3
1626882470000|2021-07-21 15:47:50|42696.4|42676.4|42689.9|42669.9|42696.4|42676.4|42688.9|42668.9|19
1626882480000|2021-07-21 15:48:00|42688.9|42668.9|42693.9|42673.9|42693.9|42673.9|42688.9|42668.9|7
1626882490000|2021-07-21 15:48:10|42696.4|42676.4|42696.4|42676.4|42698.9|42678.9|42696.4|42676.4|16
1626882500000|2021-07-21 15:48:20|42698.9|42678.9|42696.4|42676.4|42698.9|42678.9|42696.4|42676.4|3
1626882510000|2021-07-21 15:48:30|42694.9|42674.9|42703.9|42683.9|42703.9|42683.9|42694.9|42674.9|14
1626882520000|2021-07-21 15:48:40|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|4
1626882530000|2021-07-21 15:48:50|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42698.9|42678.9|2
1626882540000|2021-07-21 15:49:00|42705.4|42685.4|42703.9|42683.9|42706.4|42686.4|42703.9|42683.9|3
1626882550000|2021-07-21 15:49:10|42702.9|42682.9|42701.4|42681.4|42703.9|42683.9|42701.4|42681.4|10
1626882560000|2021-07-21 15:49:20|42702.9|42682.9|42701.4|42681.4|42703.9|42683.9|42699.9|42679.9|2
1626882570000|2021-07-21 15:49:30|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|23
1626882580000|2021-07-21 15:49:40|42696.4|42676.4|42696.4|42676.4|42698.9|42678.9|42696.4|42676.4|8
1626882590000|2021-07-21 15:49:50|42693.9|42673.9|42688.9|42668.9|42696.4|42676.4|42688.9|42668.9|8
1626882600000|2021-07-21 15:50:00|42693.9|42673.9|42696.4|42676.4|42696.4|42676.4|42691.4|42671.4|9
1626882610000|2021-07-21 15:50:10|42698.9|42678.9|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|4
1626882620000|2021-07-21 15:50:20|42706.4|42686.4|42708.9|42688.9|42708.9|42688.9|42706.4|42686.4|3
1626882630000|2021-07-21 15:50:30|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|3
1626882640000|2021-07-21 15:50:40|||||||||1
1626882650000|2021-07-21 15:50:50|42708.9|42688.9|42711.4|42691.4|42711.4|42691.4|42706.4|42686.4|5
1626882660000|2021-07-21 15:51:00|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|42712.9|42692.9|2
1626882670000|2021-07-21 15:51:10|||||||||1
1626882680000|2021-07-21 15:51:20|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|1
1626882690000|2021-07-21 15:51:30|42712.9|42692.9|42712.4|42692.4|42713.9|42693.9|42712.4|42692.4|0
1626882700000|2021-07-21 15:51:40|42712.9|42692.9|42713.9|42693.9|42713.9|42693.9|42711.4|42691.4|3
1626882710000|2021-07-21 15:51:50|42711.4|42691.4|42713.9|42693.9|42713.9|42693.9|42711.4|42691.4|0
1626882720000|2021-07-21 15:52:00|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|5
1626882730000|2021-07-21 15:52:10|42718.9|42698.9|42736.4|42716.4|42736.4|42716.4|42718.9|42698.9|4
1626882740000|2021-07-21 15:52:20|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|42737.4|42717.4|8
1626882750000|2021-07-21 15:52:30|42738.9|42718.9|42737.4|42717.4|42738.9|42718.9|42737.4|42717.4|0
1626882760000|2021-07-21 15:52:40|42739.9|42719.9|42741.4|42721.4|42741.4|42721.4|42739.9|42719.9|1
1626882770000|2021-07-21 15:52:50|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|3
1626882780000|2021-07-21 15:53:00|42741.4|42721.4|42746.4|42726.4|42746.4|42726.4|42741.4|42721.4|3
1626882790000|2021-07-21 15:53:10|42745.4|42725.4|42737.9|42717.9|42745.4|42725.4|42737.9|42717.9|21
1626882800000|2021-07-21 15:53:20|42740.4|42720.4|42735.4|42715.4|42740.4|42720.4|42735.4|42715.4|3
1626882820000|2021-07-21 15:53:40|||||||||1
1626882830000|2021-07-21 15:53:50|||||||||1
1626882840000|2021-07-21 15:54:00|42736.4|42716.4|42735.4|42715.4|42736.4|42716.4|42735.4|42715.4|1
1626882850000|2021-07-21 15:54:10|42733.9|42713.9|42735.4|42715.4|42735.4|42715.4|42733.9|42713.9|11
1626882860000|2021-07-21 15:54:20|42737.9|42717.9|42736.4|42716.4|42737.9|42717.9|42735.4|42715.4|1
1626882870000|2021-07-21 15:54:30|42735.4|42715.4|42738.9|42718.9|42738.9|42718.9|42733.9|42713.9|17
1626882880000|2021-07-21 15:54:40|42740.4|42720.4|42738.9|42718.9|42741.4|42721.4|42738.9|42718.9|4
1626882890000|2021-07-21 15:54:50|42737.9|42717.9|42736.4|42716.4|42738.9|42718.9|42736.4|42716.4|3
1626882900000|2021-07-21 15:55:00|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|9
1626882910000|2021-07-21 15:55:10|42737.9|42717.9|42733.9|42713.9|42737.9|42717.9|42733.9|42713.9|2
1626882920000|2021-07-21 15:55:20|42734.9|42714.9|42741.4|42721.4|42741.4|42721.4|42734.9|42714.9|7
1626882930000|2021-07-21 15:55:30|42746.4|42726.4|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|23
1626882940000|2021-07-21 15:55:40|42750.4|42730.4|42753.9|42733.9|42753.9|42733.9|42750.4|42730.4|2
1626882950000|2021-07-21 15:55:50|42756.4|42736.4|42753.9|42733.9|42756.4|42736.4|42753.9|42733.9|7
1626882960000|2021-07-21 15:56:00|42751.4|42731.4|42748.9|42728.9|42752.9|42732.9|42748.9|42728.9|7
1626882970000|2021-07-21 15:56:10|||||||||7
1626882980000|2021-07-21 15:56:20|42747.4|42727.4|42743.9|42723.9|42747.4|42727.4|42743.9|42723.9|6
1626882990000|2021-07-21 15:56:30|42745.4|42725.4|42743.9|42723.9|42746.4|42726.4|42743.9|42723.9|0
1626883000000|2021-07-21 15:56:40|42745.4|42725.4|42743.9|42723.9|42745.4|42725.4|42743.9|42723.9|93
1626883010000|2021-07-21 15:56:50|42745.4|42725.4|42743.9|42723.9|42745.4|42725.4|42743.9|42723.9|2
1626883020000|2021-07-21 15:57:00|42745.4|42725.4|42755.4|42735.4|42755.4|42735.4|42745.4|42725.4|11
1626883030000|2021-07-21 15:57:10|42757.9|42737.9|42753.9|42733.9|42757.9|42737.9|42753.9|42733.9|3
1626883040000|2021-07-21 15:57:20|42752.9|42732.9|42753.9|42733.9|42753.9|42733.9|42752.9|42732.9|11
1626883060000|2021-07-21 15:57:40|42758.9|42738.9|42758.9|42738.9|42762.9|42742.9|42758.9|42738.9|7
1626883070000|2021-07-21 15:57:50|42760.8|42740.8|42758.9|42738.9|42763.9|42743.9|42758.9|42738.9|3
1626883080000|2021-07-21 15:58:00|42761.4|42741.4|42753.9|42733.9|42761.4|42741.4|42753.9|42733.9|5
1626883090000|2021-07-21 15:58:10|||||||||2
1626883100000|2021-07-21 15:58:20|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|0
1626883110000|2021-07-21 15:58:30|42758.9|42738.9|42763.9|42743.9|42763.9|42743.9|42758.9|42738.9|3
1626883120000|2021-07-21 15:58:40|42767|42747|42767.9|42747.9|42767.9|42747.9|42767|42747|8
1626883130000|2021-07-21 15:58:50|42769.5|42749.5|42772.9|42752.9|42772.9|42752.9|42769.5|42749.5|0
1626883140000|2021-07-21 15:59:00|42771.4|42751.4|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|1
1626883150000|2021-07-21 15:59:10|42771.4|42751.4|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|1
1626883160000|2021-07-21 15:59:20|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|3
1626883170000|2021-07-21 15:59:30|42771.4|42751.4|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|2
1626883180000|2021-07-21 15:59:40|||||||||5
1626883190000|2021-07-21 15:59:50|42766.4|42746.4|42764.9|42744.9|42766.4|42746.4|42764.9|42744.9|6
1626883200000|2021-07-21 16:00:00|42767.4|42747.4|42773.9|42753.9|42773.9|42753.9|42767.4|42747.4|8
1626883210000|2021-07-21 16:00:10|42775.4|42755.4|42783.9|42763.9|42787.4|42767.4|42775.4|42755.4|23
1626883220000|2021-07-21 16:00:20|42787.4|42767.4|42783.9|42763.9|42787.4|42767.4|42783.9|42763.9|9
1626883230000|2021-07-21 16:00:30|42782.4|42762.4|42783.9|42763.9|42783.9|42763.9|42782.4|42762.4|18
1626883240000|2021-07-21 16:00:40|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|5
1626883250000|2021-07-21 16:00:50|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|6
1626883260000|2021-07-21 16:01:00|42777.4|42757.4|42775.8|42755.8|42777.4|42757.4|42775.8|42755.8|6
1626883270000|2021-07-21 16:01:10|42774.9|42754.9|42773.9|42753.9|42774.9|42754.9|42773.9|42753.9|3
1626883280000|2021-07-21 16:01:20|42771.4|42751.4|42758.9|42738.9|42772.4|42752.4|42757.4|42737.4|54
1626883290000|2021-07-21 16:01:30|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|1
1626883300000|2021-07-21 16:01:40|42762.9|42742.9|42772.9|42752.9|42772.9|42752.9|42762.9|42742.9|16
1626883310000|2021-07-21 16:01:50|42774.5|42754.5|42778.9|42758.9|42780.4|42760.4|42774.5|42754.5|3
1626883320000|2021-07-21 16:02:00|42777.9|42757.9|42778.9|42758.9|42778.9|42758.9|42777.9|42757.9|2
1626883330000|2021-07-21 16:02:10|42780.4|42760.4|42773.9|42753.9|42780.4|42760.4|42773.9|42753.9|53
1626883340000|2021-07-21 16:02:20|||||||||5
1626883350000|2021-07-21 16:02:30|42775.4|42755.4|42773.9|42753.9|42775.4|42755.4|42773.9|42753.9|3
1626883360000|2021-07-21 16:02:40|42775.4|42755.4|42777.4|42757.4|42777.4|42757.4|42773.9|42753.9|8
1626883370000|2021-07-21 16:02:50|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|5
1626883380000|2021-07-21 16:03:00|42779.9|42759.9|42778.9|42758.9|42779.9|42759.9|42777.4|42757.4|7
1626883390000|2021-07-21 16:03:10|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|4
1626883400000|2021-07-21 16:03:20|42778.9|42758.9|42788.9|42768.9|42788.9|42768.9|42778.9|42758.9|13
1626883410000|2021-07-21 16:03:30|42789.9|42769.9|42791.4|42771.4|42792.4|42772.4|42787.4|42767.4|23
1626883420000|2021-07-21 16:03:40|42792.9|42772.9|42783.9|42763.9|42792.9|42772.9|42778.9|42758.9|24
1626883430000|2021-07-21 16:03:50|42778.9|42758.9|42780.4|42760.4|42780.4|42760.4|42778.9|42758.9|5
1626883440000|2021-07-21 16:04:00|42778.9|42758.9|42778.9|42758.9|42780.4|42760.4|42778.9|42758.9|6
1626883450000|2021-07-21 16:04:10|||||||||2
1626883460000|2021-07-21 16:04:20|42773.9|42753.9|42775.4|42755.4|42775.4|42755.4|42773.9|42753.9|5
1626883470000|2021-07-21 16:04:30|42773.9|42753.9|42775.4|42755.4|42780.4|42760.4|42773.9|42753.9|3
1626883480000|2021-07-21 16:04:40|42778.9|42758.9|42777.4|42757.4|42778.9|42758.9|42776.4|42756.4|8
1626883490000|2021-07-21 16:04:50|42778.9|42758.9|42775.4|42755.4|42778.9|42758.9|42773.9|42753.9|1
1626883500000|2021-07-21 16:05:00|42777|42757|42778.9|42758.9|42778.9|42758.9|42773.9|42753.9|9
1626883510000|2021-07-21 16:05:10|42777.9|42757.9|42776.4|42756.4|42778.9|42758.9|42775.4|42755.4|7
1626883520000|2021-07-21 16:05:20|42777.9|42757.9|42777.4|42757.4|42778.9|42758.9|42775.8|42755.8|4
1626883530000|2021-07-21 16:05:30|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|4
1626883540000|2021-07-21 16:05:40|42782.4|42762.4|42778.9|42758.9|42782.4|42762.4|42778.9|42758.9|1
1626883550000|2021-07-21 16:05:50|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|1
1626883560000|2021-07-21 16:06:00|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|1
1626883580000|2021-07-21 16:06:20|||||||||1
1626883590000|2021-07-21 16:06:30|42779.9|42759.9|42783.9|42763.9|42783.9|42763.9|42779.9|42759.9|4
1626883600000|2021-07-21 16:06:40|42782.4|42762.4|42783.9|42763.9|42783.9|42763.9|42781.4|42761.4|4
1626883610000|2021-07-21 16:06:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|4
1626883630000|2021-07-21 16:07:10|42783.9|42763.9|42783.9|42763.9|42786.4|42766.4|42783.9|42763.9|2
1626883650000|2021-07-21 16:07:30|42787|42767|42786.4|42766.4|42787.9|42767.9|42783.9|42763.9|3
1626883660000|2021-07-21 16:07:40|42783.9|42763.9|42783.9|42763.9|42788.9|42768.9|42783.9|42763.9|19
1626883670000|2021-07-21 16:07:50|42782.4|42762.4|42781.4|42761.4|42782.4|42762.4|42781.4|42761.4|13
1626883680000|2021-07-21 16:08:00|42782.4|42762.4|42783.9|42763.9|42783.9|42763.9|42782.4|42762.4|12
1626883690000|2021-07-21 16:08:10|||||||||5
1626883700000|2021-07-21 16:08:20|42786.4|42766.4|42786.4|42766.4|42788.9|42768.9|42783.9|42763.9|9
1626883710000|2021-07-21 16:08:30|42787.9|42767.9|42786.4|42766.4|42788.9|42768.9|42783.9|42763.9|5
1626883720000|2021-07-21 16:08:40|42784.9|42764.9|42783.9|42763.9|42784.9|42764.9|42783.9|42763.9|7
1626883730000|2021-07-21 16:08:50|42781.4|42761.4|42780.4|42760.4|42781.4|42761.4|42778.9|42758.9|5
1626883740000|2021-07-21 16:09:00|42782.9|42762.9|42781.4|42761.4|42783.9|42763.9|42781.4|42761.4|1
1626883750000|2021-07-21 16:09:10|42783.9|42763.9|42781.4|42761.4|42783.9|42763.9|42781.4|42761.4|1
1626883760000|2021-07-21 16:09:20|42782.9|42762.9|42783.9|42763.9|42783.9|42763.9|42782.9|42762.9|2
1626883770000|2021-07-21 16:09:30|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|8
1626883780000|2021-07-21 16:09:40|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|6
1626883790000|2021-07-21 16:09:50|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|2
1626883800000|2021-07-21 16:10:00|42775.4|42755.4|42776.4|42756.4|42776.4|42756.4|42775.4|42755.4|0
1626883810000|2021-07-21 16:10:10|42773.3|42753.3|42771.4|42751.4|42773.3|42753.3|42771.4|42751.4|1
1626883820000|2021-07-21 16:10:20|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|6
1626883830000|2021-07-21 16:10:30|||||||||2
1626883840000|2021-07-21 16:10:40|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|3
1626883850000|2021-07-21 16:10:50|42766.4|42746.4|42764.9|42744.9|42766.4|42746.4|42764.9|42744.9|3
1626883860000|2021-07-21 16:11:00|42763.9|42743.9|42763.9|42743.9|42767.9|42747.9|42763.9|42743.9|12
1626883870000|2021-07-21 16:11:10|||||||||1
1626883880000|2021-07-21 16:11:20|42762.4|42742.4|42762.4|42742.4|42763.9|42743.9|42762.4|42742.4|5
1626883890000|2021-07-21 16:11:30|42763.9|42743.9|42762.4|42742.4|42763.9|42743.9|42762.4|42742.4|3
1626883900000|2021-07-21 16:11:40|42761.4|42741.4|42759.9|42739.9|42761.4|42741.4|42759.9|42739.9|0
1626883920000|2021-07-21 16:12:00|42758.9|42738.9|42755.8|42735.8|42758.9|42738.9|42755.8|42735.8|3
1626883930000|2021-07-21 16:12:10|||||||||2
1626883950000|2021-07-21 16:12:30|42754.3|42734.3|42750.8|42730.8|42754.3|42734.3|42750.8|42730.8|8
1626883970000|2021-07-21 16:12:50|42749.9|42729.9|42748.9|42728.9|42749.9|42729.9|42748.9|42728.9|4
1626883980000|2021-07-21 16:13:00|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|42749.9|42729.9|6
1626884000000|2021-07-21 16:13:20|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|0
1626884010000|2021-07-21 16:13:30|||||||||1
1626884020000|2021-07-21 16:13:40|42749.9|42729.9|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|5
1626884030000|2021-07-21 16:13:50|||||||||1
1626884040000|2021-07-21 16:14:00|42749.9|42729.9|42755.4|42735.4|42755.4|42735.4|42749.9|42729.9|10
1626884060000|2021-07-21 16:14:20|||||||||1
1626884080000|2021-07-21 16:14:40|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|5
1626884100000|2021-07-21 16:15:00|42755.4|42735.4|42757.9|42737.9|42757.9|42737.9|42755.4|42735.4|4
1626884110000|2021-07-21 16:15:10|42757|42737|42758.9|42738.9|42758.9|42738.9|42755.4|42735.4|2
1626884120000|2021-07-21 16:15:20|42757.9|42737.9|42757.9|42737.9|42758.9|42738.9|42757.9|42737.9|5
1626884130000|2021-07-21 16:15:30|42758.9|42738.9|42762.9|42742.9|42762.9|42742.9|42758.9|42738.9|2
1626884140000|2021-07-21 16:15:40|||||||||3
1626884150000|2021-07-21 16:15:50|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|2
1626884160000|2021-07-21 16:16:00|42761.4|42741.4|42762.4|42742.4|42762.4|42742.4|42761.4|42741.4|8
1626884170000|2021-07-21 16:16:10|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|2
1626884190000|2021-07-21 16:16:30|||||||||1
1626884200000|2021-07-21 16:16:40|||||||||1
1626884210000|2021-07-21 16:16:50|||||||||9
1626884220000|2021-07-21 16:17:00|42760.4|42740.4|42762.9|42742.9|42762.9|42742.9|42760.4|42740.4|10
1626884230000|2021-07-21 16:17:10|||||||||3
1626884240000|2021-07-21 16:17:20|42763.9|42743.9|42762.9|42742.9|42764.5|42744.5|42762.9|42742.9|4
1626884250000|2021-07-21 16:17:30|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42762.9|42742.9|7
1626884260000|2021-07-21 16:17:40|||||||||1
1626884270000|2021-07-21 16:17:50|42762.4|42742.4|42763.9|42743.9|42763.9|42743.9|42761.4|42741.4|3
1626884290000|2021-07-21 16:18:10|||||||||2
1626884300000|2021-07-21 16:18:20|||||||||8
1626884310000|2021-07-21 16:18:30|||||||||12
1626884330000|2021-07-21 16:18:50|||||||||1
1626884340000|2021-07-21 16:19:00|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|11
1626884350000|2021-07-21 16:19:10|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|4
1626884360000|2021-07-21 16:19:20|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|6
1626884390000|2021-07-21 16:19:50|42755.8|42735.8|42762.4|42742.4|42762.4|42742.4|42755.8|42735.8|2
1626884400000|2021-07-21 16:20:00|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|7
1626884410000|2021-07-21 16:20:10|42765.4|42745.4|42768.9|42748.9|42768.9|42748.9|42765.4|42745.4|1
1626884420000|2021-07-21 16:20:20|||||||||2
1626884430000|2021-07-21 16:20:30|||||||||6
1626884440000|2021-07-21 16:20:40|42767.4|42747.4|42768.9|42748.9|42768.9|42748.9|42767.4|42747.4|6
1626884450000|2021-07-21 16:20:50|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|11
1626884460000|2021-07-21 16:21:00|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|2
1626884470000|2021-07-21 16:21:10|||||||||6
1626884480000|2021-07-21 16:21:20|42767.4|42747.4|42766.4|42746.4|42767.4|42747.4|42766.4|42746.4|3
1626884500000|2021-07-21 16:21:40|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|3
1626884510000|2021-07-21 16:21:50|||||||||1
1626884520000|2021-07-21 16:22:00|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|3
1626884530000|2021-07-21 16:22:10|42764.9|42744.9|42762.4|42742.4|42764.9|42744.9|42762.4|42742.4|9
1626884540000|2021-07-21 16:22:20|||||||||4
1626884560000|2021-07-21 16:22:40|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|1
1626884570000|2021-07-21 16:22:50|42759.9|42739.9|42757.4|42737.4|42759.9|42739.9|42757.4|42737.4|11
1626884580000|2021-07-21 16:23:00|42755.8|42735.8|42754.3|42734.3|42755.8|42735.8|42754.3|42734.3|1
1626884590000|2021-07-21 16:23:10|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|0
1626884600000|2021-07-21 16:23:20|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42752.7|42732.7|2
1626884610000|2021-07-21 16:23:30|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|2
1626884620000|2021-07-21 16:23:40|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|6
1626884640000|2021-07-21 16:24:00|42761.4|42741.4|42763.9|42743.9|42763.9|42743.9|42761.4|42741.4|7
1626884650000|2021-07-21 16:24:10|42762.9|42742.9|42760.4|42740.4|42762.9|42742.9|42760.4|42740.4|7
1626884710000|2021-07-21 16:25:10|42761.4|42741.4|42762.4|42742.4|42762.4|42742.4|42761.4|42741.4|28
1626884720000|2021-07-21 16:25:20|||||||||2
1626884730000|2021-07-21 16:25:30|42765.4|42745.4|42766.4|42746.4|42766.4|42746.4|42765.4|42745.4|1
1626884740000|2021-07-21 16:25:40|||||||||13
1626884750000|2021-07-21 16:25:50|||||||||1
1626884760000|2021-07-21 16:26:00|||||||||23
1626884770000|2021-07-21 16:26:10|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|2
1626884780000|2021-07-21 16:26:20|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|1
1626884790000|2021-07-21 16:26:30|42767.4|42747.4|42763.9|42743.9|42767.4|42747.4|42763.9|42743.9|4
1626884800000|2021-07-21 16:26:40|||||||||2
1626884830000|2021-07-21 16:27:10|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|4
1626884850000|2021-07-21 16:27:30|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|3
1626884860000|2021-07-21 16:27:40|||||||||3
1626884870000|2021-07-21 16:27:50|42755.8|42735.8|42755.8|42735.8|42757.4|42737.4|42755.8|42735.8|1
1626884880000|2021-07-21 16:28:00|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|6
1626884890000|2021-07-21 16:28:10|42758.9|42738.9|42757.4|42737.4|42758.9|42738.9|42754.9|42734.9|5
1626884900000|2021-07-21 16:28:20|42758.9|42738.9|42753.9|42733.9|42758.9|42738.9|42753.9|42733.9|3
1626884940000|2021-07-21 16:29:00|||||||||4
1626884950000|2021-07-21 16:29:10|42752.9|42732.9|42749.9|42729.9|42752.9|42732.9|42749.9|42729.9|5
1626884960000|2021-07-21 16:29:20|42748.9|42728.9|42742|42722|42748.9|42728.9|42740.4|42720.4|13
1626884970000|2021-07-21 16:29:30|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|2
1626884990000|2021-07-21 16:29:50|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|1
1626885000000|2021-07-21 16:30:00|42742.4|42722.4|42746.4|42726.4|42746.4|42726.4|42742.4|42722.4|4
1626885010000|2021-07-21 16:30:10|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|7
1626885020000|2021-07-21 16:30:20|42749.9|42729.9|42753.9|42733.9|42755.4|42735.4|42749.9|42729.9|14
1626885030000|2021-07-21 16:30:30|42755.4|42735.4|42756.4|42736.4|42756.4|42736.4|42755.4|42735.4|0
1626885040000|2021-07-21 16:30:40|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|42753.9|42733.9|4
1626885060000|2021-07-21 16:31:00|42756.4|42736.4|42753.9|42733.9|42756.4|42736.4|42753.9|42733.9|5
1626885080000|2021-07-21 16:31:20|||||||||4
1626885090000|2021-07-21 16:31:30|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|1
1626885120000|2021-07-21 16:32:00|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|5
1626885130000|2021-07-21 16:32:10|42747.9|42727.9|42744.8|42724.8|42747.9|42727.9|42743.9|42723.9|7
1626885140000|2021-07-21 16:32:20|42742.9|42722.9|42742.3|42722.3|42742.9|42722.9|42742.3|42722.3|5
1626885150000|2021-07-21 16:32:30|42739.8|42719.8|42743.9|42723.9|42743.9|42723.9|42738.9|42718.9|4
1626885190000|2021-07-21 16:33:10|42742|42722|42738.9|42718.9|42742|42722|42738.9|42718.9|3
1626885200000|2021-07-21 16:33:20|||||||||5
1626885210000|2021-07-21 16:33:30|||||||||1
1626885220000|2021-07-21 16:33:40|42740.8|42720.8|42743.9|42723.9|42743.9|42723.9|42740.8|42720.8|5
1626885230000|2021-07-21 16:33:50|42741.4|42721.4|42740.4|42720.4|42743.9|42723.9|42738.9|42718.9|3
1626885240000|2021-07-21 16:34:00|42741.4|42721.4|42743.9|42723.9|42743.9|42723.9|42741.4|42721.4|6
1626885250000|2021-07-21 16:34:10|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|9
1626885260000|2021-07-21 16:34:20|42747.3|42727.3|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|2
1626885270000|2021-07-21 16:34:30|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|4
1626885290000|2021-07-21 16:34:50|42743.9|42723.9|42740.4|42720.4|42743.9|42723.9|42739.5|42719.5|14
1626885300000|2021-07-21 16:35:00|42739.5|42719.5|42740.4|42720.4|42740.4|42720.4|42739.5|42719.5|1
1626885320000|2021-07-21 16:35:20|||||||||4
1626885330000|2021-07-21 16:35:30|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|5
1626885340000|2021-07-21 16:35:40|42741.4|42721.4|42741.4|42721.4|42743.9|42723.9|42740.4|42720.4|5
1626885350000|2021-07-21 16:35:50|42742.9|42722.9|42743.9|42723.9|42743.9|42723.9|42742.9|42722.9|4
1626885360000|2021-07-21 16:36:00|||||||||2
1626885370000|2021-07-21 16:36:10|||||||||1
1626885380000|2021-07-21 16:36:20|42741.4|42721.4|42742.3|42722.3|42742.3|42722.3|42741.4|42721.4|2
1626885390000|2021-07-21 16:36:30|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|0
1626885400000|2021-07-21 16:36:40|42738.9|42718.9|42743.9|42723.9|42743.9|42723.9|42738.9|42718.9|10
1626885410000|2021-07-21 16:36:50|||||||||2
1626885420000|2021-07-21 16:37:00|||||||||1
1626885430000|2021-07-21 16:37:10|42745.4|42725.4|42746.4|42726.4|42746.4|42726.4|42745.4|42725.4|3
1626885460000|2021-07-21 16:37:40|||||||||1
1626885470000|2021-07-21 16:37:50|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|1
1626885480000|2021-07-21 16:38:00|42747.9|42727.9|42748.9|42728.9|42748.9|42728.9|42747.9|42727.9|1
1626885490000|2021-07-21 16:38:10|42747.3|42727.3|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|3
1626885500000|2021-07-21 16:38:20|||||||||3
1626885510000|2021-07-21 16:38:30|42746.4|42726.4|42747.3|42727.3|42747.9|42727.9|42746.4|42726.4|4
1626885520000|2021-07-21 16:38:40|42748.9|42728.9|42749.8|42729.8|42749.8|42729.8|42748.9|42728.9|28
1626885530000|2021-07-21 16:38:50|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|7
1626885540000|2021-07-21 16:39:00|42747.9|42727.9|42743.9|42723.9|42747.9|42727.9|42743.9|42723.9|3
1626885550000|2021-07-21 16:39:10|42744.8|42724.8|42743.9|42723.9|42744.8|42724.8|42743.9|42723.9|19
1626885560000|2021-07-21 16:39:20|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|2
1626885570000|2021-07-21 16:39:30|42738.9|42718.9|42743.9|42723.9|42743.9|42723.9|42738.9|42718.9|2
1626885580000|2021-07-21 16:39:40|||||||||1
1626885590000|2021-07-21 16:39:50|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|2
1626885600000|2021-07-21 16:40:00|42739.8|42719.8|42743.9|42723.9|42743.9|42723.9|42739.8|42719.8|5
1626885610000|2021-07-21 16:40:10|||||||||1
1626885620000|2021-07-21 16:40:20|||||||||9
1626885630000|2021-07-21 16:40:30|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|1
1626885640000|2021-07-21 16:40:40|42747.3|42727.3|42742.9|42722.9|42747.3|42727.3|42742.9|42722.9|11
1626885650000|2021-07-21 16:40:50|42740.4|42720.4|42738.9|42718.9|42740.4|42720.4|42738.9|42718.9|6
1626885660000|2021-07-21 16:41:00|42733.9|42713.9|42730.4|42710.4|42733.9|42713.9|42730.4|42710.4|7
1626885670000|2021-07-21 16:41:10|42728.9|42708.9|42731.4|42711.4|42732.9|42712.9|42728.9|42708.9|2
1626885690000|2021-07-21 16:41:30|||||||||1
1626885700000|2021-07-21 16:41:40|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|9
1626885720000|2021-07-21 16:42:00|||||||||9
1626885730000|2021-07-21 16:42:10|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|11
1626885740000|2021-07-21 16:42:20|42728.9|42708.9|42732.9|42712.9|42732.9|42712.9|42728.9|42708.9|1
1626885760000|2021-07-21 16:42:40|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|2
1626885770000|2021-07-21 16:42:50|42731.4|42711.4|42732.9|42712.9|42732.9|42712.9|42731.4|42711.4|1
1626885790000|2021-07-21 16:43:10|42736.4|42716.4|42738.9|42718.9|42738.9|42718.9|42736.4|42716.4|3
1626885800000|2021-07-21 16:43:20|42737.3|42717.3|42736.4|42716.4|42737.3|42717.3|42736.4|42716.4|1
1626885810000|2021-07-21 16:43:30|42738.9|42718.9|42735.4|42715.4|42738.9|42718.9|42735.4|42715.4|1
1626885820000|2021-07-21 16:43:40|||||||||5
1626885830000|2021-07-21 16:43:50|42732.9|42712.9|42733.9|42713.9|42733.9|42713.9|42731.4|42711.4|7
1626885840000|2021-07-21 16:44:00|42731.4|42711.4|42731.4|42711.4|42731.4|42711.4|42728.9|42708.9|1
1626885850000|2021-07-21 16:44:10|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|42733.9|42713.9|1
1626885860000|2021-07-21 16:44:20|||||||||2
1626885870000|2021-07-21 16:44:30|||||||||1
1626885880000|2021-07-21 16:44:40|42736.4|42716.4|42736.4|42716.4|42736.4|42716.4|42734.8|42714.8|3
1626885890000|2021-07-21 16:44:50|||||||||1
1626885900000|2021-07-21 16:45:00|42734.8|42714.8|42733.9|42713.9|42734.8|42714.8|42733.9|42713.9|2
1626885920000|2021-07-21 16:45:20|42736.4|42716.4|42738.9|42718.9|42738.9|42718.9|42736.4|42716.4|7
1626885980000|2021-07-21 16:46:20|42737.9|42717.9|42736.4|42716.4|42738.9|42718.9|42736.4|42716.4|6
1626885990000|2021-07-21 16:46:30|||||||||1
1626886030000|2021-07-21 16:47:10|||||||||1
1626886040000|2021-07-21 16:47:20|42734.8|42714.8|42726.4|42706.4|42734.8|42714.8|42726.4|42706.4|4
1626886050000|2021-07-21 16:47:30|42723.9|42703.9|42721.4|42701.4|42723.9|42703.9|42721.4|42701.4|6
1626886060000|2021-07-21 16:47:40|42722.9|42702.9|42726.4|42706.4|42726.4|42706.4|42722.9|42702.9|12
1626886070000|2021-07-21 16:47:50|||||||||1
1626886080000|2021-07-21 16:48:00|42724.8|42704.8|42723.9|42703.9|42724.8|42704.8|42723.9|42703.9|7
1626886100000|2021-07-21 16:48:20|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|42721.4|42701.4|2
1626886110000|2021-07-21 16:48:30|42720.8|42700.8|42718.9|42698.9|42720.8|42700.8|42718.9|42698.9|11
1626886120000|2021-07-21 16:48:40|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|2
1626886140000|2021-07-21 16:49:00|42717.3|42697.3|42717.3|42697.3|42717.3|42697.3|42717.3|42697.3|4
1626886150000|2021-07-21 16:49:10|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|0
1626886170000|2021-07-21 16:49:30|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|1
1626886190000|2021-07-21 16:49:50|42717.9|42697.9|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|6
1626886200000|2021-07-21 16:50:00|42717.9|42697.9|42714.8|42694.8|42718.9|42698.9|42714.8|42694.8|5
1626886210000|2021-07-21 16:50:10|||||||||4
1626886220000|2021-07-21 16:50:20|||||||||8
1626886230000|2021-07-21 16:50:30|||||||||4
1626886240000|2021-07-21 16:50:40|42717.3|42697.3|42717.3|42697.3|42717.3|42697.3|42717.3|42697.3|3
1626886250000|2021-07-21 16:50:50|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|1
1626886260000|2021-07-21 16:51:00|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|2
1626886280000|2021-07-21 16:51:20|42718.9|42698.9|42723.9|42703.9|42723.9|42703.9|42718.9|42698.9|13
1626886290000|2021-07-21 16:51:30|42727.3|42707.3|42726.4|42706.4|42727.3|42707.3|42726.4|42706.4|14
1626886300000|2021-07-21 16:51:40|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|0
1626886310000|2021-07-21 16:51:50|||||||||1
1626886320000|2021-07-21 16:52:00|42727|42707|42728.9|42708.9|42728.9|42708.9|42727|42707|7
1626886330000|2021-07-21 16:52:10|42727.3|42707.3|42726.4|42706.4|42727.3|42707.3|42726.4|42706.4|8
1626886340000|2021-07-21 16:52:20|42724.8|42704.8|42723.9|42703.9|42724.8|42704.8|42723.9|42703.9|2
1626886350000|2021-07-21 16:52:30|42722.3|42702.3|42716.4|42696.4|42722.3|42702.3|42716.4|42696.4|3
1626886360000|2021-07-21 16:52:40|42714.8|42694.8|42713.9|42693.9|42714.8|42694.8|42713.9|42693.9|10
1626886380000|2021-07-21 16:53:00|||||||||3
1626886390000|2021-07-21 16:53:10|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|3
1626886400000|2021-07-21 16:53:20|42717.9|42697.9|42718.9|42698.9|42718.9|42698.9|42717.9|42697.9|8
1626886410000|2021-07-21 16:53:30|42720.4|42700.4|42725.4|42705.4|42725.4|42705.4|42720.4|42700.4|5
1626886420000|2021-07-21 16:53:40|42727|42707|42734.5|42714.5|42734.5|42714.5|42727|42707|7
1626886430000|2021-07-21 16:53:50|42735.4|42715.4|42737|42717|42737.9|42717.9|42735.4|42715.4|4
1626886440000|2021-07-21 16:54:00|42737.9|42717.9|42735.4|42715.4|42737.9|42717.9|42733.9|42713.9|6
1626886450000|2021-07-21 16:54:10|42737.9|42717.9|42738.9|42718.9|42738.9|42718.9|42737.9|42717.9|0
1626886460000|2021-07-21 16:54:20|42737.3|42717.3|42737.9|42717.9|42737.9|42717.9|42737|42717|1
1626886470000|2021-07-21 16:54:30|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|4
1626886480000|2021-07-21 16:54:40|||||||||3
1626886490000|2021-07-21 16:54:50|42740.4|42720.4|42743.9|42723.9|42743.9|42723.9|42740.4|42720.4|10
1626886500000|2021-07-21 16:55:00|42742.9|42722.9|42733.9|42713.9|42742.9|42722.9|42733.9|42713.9|29
1626886510000|2021-07-21 16:55:10|42732.3|42712.3|42733.9|42713.9|42733.9|42713.9|42732.3|42712.3|1
1626886520000|2021-07-21 16:55:20|42729.8|42709.8|42733.9|42713.9|42733.9|42713.9|42728.9|42708.9|12
1626886530000|2021-07-21 16:55:30|42736.4|42716.4|42733.9|42713.9|42736.4|42716.4|42733.9|42713.9|7
1626886540000|2021-07-21 16:55:40|42738.9|42718.9|42737.3|42717.3|42738.9|42718.9|42737.3|42717.3|6
1626886550000|2021-07-21 16:55:50|42738.9|42718.9|42737.3|42717.3|42738.9|42718.9|42737.3|42717.3|2
1626886560000|2021-07-21 16:56:00|42736.4|42716.4|42730.4|42710.4|42736.4|42716.4|42730.4|42710.4|9
1626886570000|2021-07-21 16:56:10|||||||||1
1626886580000|2021-07-21 16:56:20|42727.9|42707.9|42726.4|42706.4|42727.9|42707.9|42726.4|42706.4|3
1626886590000|2021-07-21 16:56:30|||||||||13
1626886610000|2021-07-21 16:56:50|42724.8|42704.8|42723.9|42703.9|42724.8|42704.8|42723.9|42703.9|14
1626886620000|2021-07-21 16:57:00|42721.4|42701.4|42719.8|42699.8|42721.4|42701.4|42719.8|42699.8|4
1626886630000|2021-07-21 16:57:10|||||||||1
1626886640000|2021-07-21 16:57:20|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|42721.4|42701.4|18
1626886650000|2021-07-21 16:57:30|42725.4|42705.4|42727.3|42707.3|42727.3|42707.3|42725.4|42705.4|5
1626886660000|2021-07-21 16:57:40|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|3
1626886670000|2021-07-21 16:57:50|42731.4|42711.4|42732.9|42712.9|42732.9|42712.9|42730.4|42710.4|42
1626886680000|2021-07-21 16:58:00|42728.9|42708.9|42727.9|42707.9|42728.9|42708.9|42727.9|42707.9|15
1626886690000|2021-07-21 16:58:10|||||||||6
1626886700000|2021-07-21 16:58:20|42726.4|42706.4|42726.4|42706.4|42727.9|42707.9|42726.4|42706.4|13
1626886710000|2021-07-21 16:58:30|42727.9|42707.9|42728.9|42708.9|42728.9|42708.9|42727.9|42707.9|16
1626886720000|2021-07-21 16:58:40|42727.9|42707.9|42722.9|42702.9|42727.9|42707.9|42722.9|42702.9|8
1626886730000|2021-07-21 16:58:50|42720.4|42700.4|42718.9|42698.9|42720.4|42700.4|42718.9|42698.9|5
1626886740000|2021-07-21 16:59:00|42716.4|42696.4|42717|42697|42720.4|42700.4|42712.9|42692.9|117
1626886750000|2021-07-21 16:59:10|42716|42696|42717|42697|42717|42697|42716|42696|82
1626886760000|2021-07-21 16:59:20|42716|42696|42716|42696|42718.5|42698.5|42711|42691|136
1626886770000|2021-07-21 16:59:30|42715.1|42695.1|42726|42706|42727.6|42707.6|42715.1|42695.1|122
1626886780000|2021-07-21 16:59:40|42725.1|42705.1|42720.1|42700.1|42725.1|42705.1|42720.1|42700.1|109
1626886790000|2021-07-21 16:59:50|42719.1|42699.1|42721.6|42701.6|42722.6|42702.6|42716.6|42696.6|178
1626886800000|2021-07-21 17:00:00|42723.1|42703.1|42731.6|42711.6|42731.6|42711.6|42723.1|42703.1|45
1626886810000|2021-07-21 17:00:10|42730.1|42710.1|42726|42706|42730.1|42710.1|42726|42706|126
1626886820000|2021-07-21 17:00:20|42727.6|42707.6|42728.5|42708.5|42728.5|42708.5|42724.5|42704.5|16
1626886830000|2021-07-21 17:00:30|42727|42707|42719.5|42699.5|42727|42707|42719.5|42699.5|11
1626886840000|2021-07-21 17:00:40|42721|42701|42715.1|42695.1|42721|42701|42715.1|42695.1|2
1626886850000|2021-07-21 17:00:50|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|14
1626886870000|2021-07-21 17:01:10|42720.1|42700.1|42718.5|42698.5|42720.1|42700.1|42718.5|42698.5|7
1626886880000|2021-07-21 17:01:20|||||||||9
1626886890000|2021-07-21 17:01:30|42716|42696|42716|42696|42716|42696|42714.5|42694.5|3
1626886900000|2021-07-21 17:01:40|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|42717.6|42697.6|2
1626886920000|2021-07-21 17:02:00|42719.1|42699.1|42721.6|42701.6|42721.6|42701.6|42719.1|42699.1|4
1626886930000|2021-07-21 17:02:10|42720.1|42700.1|42719.1|42699.1|42720.1|42700.1|42719.1|42699.1|9
1626886940000|2021-07-21 17:02:20|42720.1|42700.1|42721.6|42701.6|42721.6|42701.6|42720.1|42700.1|4
1626886950000|2021-07-21 17:02:30|42722.6|42702.6|42721.6|42701.6|42722.6|42702.6|42721.6|42701.6|2
1626886960000|2021-07-21 17:02:40|42720.1|42700.1|42722.6|42702.6|42723.5|42703.5|42720.1|42700.1|1
1626886970000|2021-07-21 17:02:50|42721|42701|42721.6|42701.6|42721.6|42701.6|42720.1|42700.1|0
1626886980000|2021-07-21 17:03:00|42722.6|42702.6|42725.1|42705.1|42725.1|42705.1|42721.6|42701.6|1
1626887010000|2021-07-21 17:03:30|42723.5|42703.5|42721.6|42701.6|42725.1|42705.1|42721.6|42701.6|2
1626887020000|2021-07-21 17:03:40|42723.1|42703.1|42725.1|42705.1|42725.1|42705.1|42722.6|42702.6|1
1626887030000|2021-07-21 17:03:50|||||||||1
1626887040000|2021-07-21 17:04:00|42726.6|42706.6|42735.1|42715.1|42735.1|42715.1|42726.6|42706.6|9
1626887060000|2021-07-21 17:04:20|42732|42712|42733.5|42713.5|42733.5|42713.5|42732|42712|10
1626887070000|2021-07-21 17:04:30|42717.9|42697.9|42712|42692|42717.9|42697.9|42712|42692|25
1626887080000|2021-07-21 17:04:40|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42708.5|42688.5|10
1626887090000|2021-07-21 17:04:50|42709.1|42689.1|42706.6|42686.6|42709.1|42689.1|42706.6|42686.6|12
1626887100000|2021-07-21 17:05:00|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|3
1626887120000|2021-07-21 17:05:20|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|42708.5|42688.5|7
1626887130000|2021-07-21 17:05:30|||||||||27
1626887160000|2021-07-21 17:06:00|42710.1|42690.1|42712.6|42692.6|42712.6|42692.6|42710.1|42690.1|7
1626887180000|2021-07-21 17:06:20|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|32
1626887190000|2021-07-21 17:06:30|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|22
1626887210000|2021-07-21 17:06:50|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42712.6|42692.6|2
1626887220000|2021-07-21 17:07:00|||||||||4
1626887230000|2021-07-21 17:07:10|42715.1|42695.1|42722|42702|42722|42702|42715.1|42695.1|14
1626887240000|2021-07-21 17:07:20|42722.9|42702.9|42722|42702|42724.5|42704.5|42722|42702|4
1626887250000|2021-07-21 17:07:30|42717|42697|42717|42697|42717|42697|42717|42697|11
1626887260000|2021-07-21 17:07:40|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|8
1626887270000|2021-07-21 17:07:50|||||||||9
1626887290000|2021-07-21 17:08:10|42717|42697|42717|42697|42717|42697|42717|42697|5
1626887300000|2021-07-21 17:08:20|42719.5|42699.5|42718.5|42698.5|42721|42701|42718.5|42698.5|3
1626887310000|2021-07-21 17:08:30|42722|42702|42724.5|42704.5|42724.5|42704.5|42722|42702|33
1626887320000|2021-07-21 17:08:40|42726|42706|42727|42707|42727|42707|42726|42706|1
1626887330000|2021-07-21 17:08:50|||||||||1
1626887340000|2021-07-21 17:09:00|42725.4|42705.4|42724.5|42704.5|42725.4|42705.4|42724.5|42704.5|2
1626887350000|2021-07-21 17:09:10|||||||||2
1626887360000|2021-07-21 17:09:20|42727|42707|42727|42707|42727|42707|42727|42707|3
1626887380000|2021-07-21 17:09:40|||||||||1
1626887390000|2021-07-21 17:09:50|42724.5|42704.5|42729.5|42709.5|42729.5|42709.5|42724.5|42704.5|2
1626887440000|2021-07-21 17:10:40|42731|42711|42729.5|42709.5|42731|42711|42729.5|42709.5|3
1626887450000|2021-07-21 17:10:50|||||||||3
1626887460000|2021-07-21 17:11:00|42731|42711|42732|42712|42732|42712|42731|42711|2
1626887480000|2021-07-21 17:11:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|2
1626887490000|2021-07-21 17:11:30|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|0
1626887510000|2021-07-21 17:11:50|||||||||1
1626887530000|2021-07-21 17:12:10|42733.5|42713.5|42734.5|42714.5|42734.5|42714.5|42733.5|42713.5|5
1626887550000|2021-07-21 17:12:30|42733.5|42713.5|42737|42717|42737|42717|42733.5|42713.5|3
1626887560000|2021-07-21 17:12:40|42737.9|42717.9|42739.5|42719.5|42739.5|42719.5|42737.9|42717.9|6
1626887570000|2021-07-21 17:12:50|42741|42721|42742|42722|42742|42722|42741|42721|1
1626887580000|2021-07-21 17:13:00|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|2
1626887590000|2021-07-21 17:13:10|42742|42722|42742|42722|42742|42722|42742|42722|3
1626887620000|2021-07-21 17:13:40|42747|42727|42749.5|42729.5|42750.4|42730.4|42747|42727|10
1626887630000|2021-07-21 17:13:50|42750.4|42730.4|42749.5|42729.5|42750.4|42730.4|42747|42727|4
1626887640000|2021-07-21 17:14:00|42748.5|42728.5|42749.5|42729.5|42749.5|42729.5|42747|42727|1
1626887650000|2021-07-21 17:14:10|42748.5|42728.5|42749.5|42729.5|42749.5|42729.5|42747|42727|1
1626887660000|2021-07-21 17:14:20|||||||||1
1626887690000|2021-07-21 17:14:50|||||||||1
1626887700000|2021-07-21 17:15:00|42747.9|42727.9|42747|42727|42747.9|42727.9|42747|42727|5
1626887710000|2021-07-21 17:15:10|42747.9|42727.9|42749.5|42729.5|42749.5|42729.5|42747|42727|6
1626887720000|2021-07-21 17:15:20|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|2
1626887730000|2021-07-21 17:15:30|42749.5|42729.5|42747|42727|42749.5|42729.5|42747|42727|0
1626887740000|2021-07-21 17:15:40|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1626887750000|2021-07-21 17:15:50|42749.5|42729.5|42750.4|42730.4|42750.4|42730.4|42749.5|42729.5|1
1626887760000|2021-07-21 17:16:00|42749.5|42729.5|42750.4|42730.4|42750.4|42730.4|42749.5|42729.5|1
1626887770000|2021-07-21 17:16:10|42747|42727|42747|42727|42747|42727|42747|42727|7
1626887780000|2021-07-21 17:16:20|||||||||7
1626887790000|2021-07-21 17:16:30|||||||||1
1626887800000|2021-07-21 17:16:40|||||||||1
1626887830000|2021-07-21 17:17:10|42746|42726|42746|42726|42746|42726|42746|42726|5
1626887840000|2021-07-21 17:17:20|42747|42727|42747|42727|42747|42727|42747|42727|3
1626887850000|2021-07-21 17:17:30|42745.4|42725.4|42744.5|42724.5|42745.4|42725.4|42744.5|42724.5|0
1626887860000|2021-07-21 17:17:40|42747|42727|42744.5|42724.5|42747|42727|42743.5|42723.5|1
1626887870000|2021-07-21 17:17:50|42747|42727|42743.5|42723.5|42747|42727|42743.5|42723.5|0
1626887880000|2021-07-21 17:18:00|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1626887890000|2021-07-21 17:18:10|42747|42727|42747|42727|42747|42727|42747|42727|1
1626887910000|2021-07-21 17:18:30|||||||||1
1626887920000|2021-07-21 17:18:40|42746|42726|42746|42726|42746|42726|42746|42726|0
1626887930000|2021-07-21 17:18:50|42743.5|42723.5|42742|42722|42744.5|42724.5|42742|42722|2
1626887940000|2021-07-21 17:19:00|42744.5|42724.5|42742|42722|42744.5|42724.5|42742|42722|12
1626887950000|2021-07-21 17:19:10|42743.5|42723.5|42744.5|42724.5|42744.5|42724.5|42743.5|42723.5|0
1626887960000|2021-07-21 17:19:20|42742.9|42722.9|42741|42721|42742.9|42722.9|42741|42721|10
1626887970000|2021-07-21 17:19:30|42737.9|42717.9|42737|42717|42737.9|42717.9|42737|42717|5
1626887980000|2021-07-21 17:19:40|42738.5|42718.5|42739.5|42719.5|42739.5|42719.5|42738.5|42718.5|1
1626887990000|2021-07-21 17:19:50|||||||||1
1626888010000|2021-07-21 17:20:10|42742|42722|42742|42722|42742|42722|42742|42722|0
1626888020000|2021-07-21 17:20:20|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|42742.9|42722.9|2
1626888030000|2021-07-21 17:20:30|42742|42722|42742.9|42722.9|42742.9|42722.9|42742|42722|2
1626888040000|2021-07-21 17:20:40|42747|42727|42747|42727|42747|42727|42747|42727|4
1626888060000|2021-07-21 17:21:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1626888070000|2021-07-21 17:21:10|||||||||1
1626888090000|2021-07-21 17:21:30|42752|42732|42759.5|42739.5|42759.5|42739.5|42752|42732|7
1626888100000|2021-07-21 17:21:40|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|1
1626888110000|2021-07-21 17:21:50|42758.9|42738.9|42758.5|42738.5|42759.5|42739.5|42757|42737|16
1626888120000|2021-07-21 17:22:00|42757|42737|42757|42737|42757|42737|42757|42737|0
1626888130000|2021-07-21 17:22:10|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|8
1626888140000|2021-07-21 17:22:20|42761|42741|42766|42746|42766|42746|42761|42741|6
1626888150000|2021-07-21 17:22:30|42763.5|42743.5|42761|42741|42766|42746|42761|42741|10
1626888160000|2021-07-21 17:22:40|42762|42742|42768.5|42748.5|42768.5|42748.5|42762|42742|4
1626888180000|2021-07-21 17:23:00|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|2
1626888190000|2021-07-21 17:23:10|42772|42752|42773.5|42753.5|42777|42757|42772|42752|38
1626888200000|2021-07-21 17:23:20|42776|42756|42772|42752|42776|42756|42772|42752|7
1626888210000|2021-07-21 17:23:30|42771|42751|42771|42751|42771|42751|42771|42751|3
1626888230000|2021-07-21 17:23:50|||||||||1
1626888240000|2021-07-21 17:24:00|42772|42752|42774.5|42754.5|42774.5|42754.5|42772|42752|3
1626888250000|2021-07-21 17:24:10|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|3
1626888260000|2021-07-21 17:24:20|42775|42755|42773.5|42753.5|42776|42756|42772|42752|9
1626888270000|2021-07-21 17:24:30|42776|42756|42773.5|42753.5|42776|42756|42773.5|42753.5|1
1626888300000|2021-07-21 17:25:00|42774.5|42754.5|42773.5|42753.5|42774.5|42754.5|42773.5|42753.5|1
1626888310000|2021-07-21 17:25:10|42772|42752|42772|42752|42773.5|42753.5|42772|42752|2
1626888330000|2021-07-21 17:25:30|42773.5|42753.5|42777|42757|42777|42757|42773.5|42753.5|3
1626888340000|2021-07-21 17:25:40|42772|42752|42772|42752|42772|42752|42772|42752|7
1626888350000|2021-07-21 17:25:50|42769.5|42749.5|42769.5|42749.5|42772|42752|42769.5|42749.5|2
1626888370000|2021-07-21 17:26:10|42767.9|42747.9|42767|42747|42767.9|42747.9|42767|42747|1
1626888380000|2021-07-21 17:26:20|42766|42746|42768.5|42748.5|42768.5|42748.5|42766|42746|0
1626888390000|2021-07-21 17:26:30|||||||||1
1626888400000|2021-07-21 17:26:40|42767|42747|42766|42746|42767|42747|42766|42746|2
1626888410000|2021-07-21 17:26:50|42767|42747|42767|42747|42767|42747|42767|42747|0
1626888430000|2021-07-21 17:27:10|42768.5|42748.5|42770|42750|42770|42750|42768.5|42748.5|1
1626888440000|2021-07-21 17:27:20|42771|42751|42771|42751|42771|42751|42771|42751|0
1626888470000|2021-07-21 17:27:50|42772|42752|42769.5|42749.5|42772|42752|42769.5|42749.5|5
1626888480000|2021-07-21 17:28:00|42771|42751|42772|42752|42775|42755|42771|42751|6
1626888540000|2021-07-21 17:29:00|||||||||2
1626888560000|2021-07-21 17:29:20|42771|42751|42770|42750|42771|42751|42770|42750|11
1626888590000|2021-07-21 17:29:50|42769.1|42749.1|42770|42750|42770|42750|42769.1|42749.1|0
1626888600000|2021-07-21 17:30:00|42771|42751|42771|42751|42773.5|42753.5|42771|42751|12
1626888610000|2021-07-21 17:30:10|42768.5|42748.5|42763.5|42743.5|42768.5|42748.5|42763.5|42743.5|18
1626888620000|2021-07-21 17:30:20|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|1
1626888630000|2021-07-21 17:30:30|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|0
1626888640000|2021-07-21 17:30:40|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|0
1626888650000|2021-07-21 17:30:50|42763.5|42743.5|42764.5|42744.5|42764.5|42744.5|42763.5|42743.5|0
1626888660000|2021-07-21 17:31:00|42763.5|42743.5|42764.5|42744.5|42764.5|42744.5|42763.5|42743.5|1
1626888680000|2021-07-21 17:31:20|42762|42742|42759.5|42739.5|42762|42742|42759.5|42739.5|0
1626888690000|2021-07-21 17:31:30|||||||||2
1626888750000|2021-07-21 17:32:30|42760.4|42740.4|42762|42742|42762|42742|42760.4|42740.4|0
1626888770000|2021-07-21 17:32:50|||||||||1
1626888810000|2021-07-21 17:33:30|||||||||1
1626888820000|2021-07-21 17:33:40|42761|42741|42761|42741|42761|42741|42761|42741|2
1626888830000|2021-07-21 17:33:50|42762|42742|42762|42742|42762|42742|42762|42742|0
1626888840000|2021-07-21 17:34:00|42764.5|42744.5|42767|42747|42767|42747|42763.5|42743.5|5
1626888850000|2021-07-21 17:34:10|||||||||4
1626888870000|2021-07-21 17:34:30|42776|42756|42777|42757|42777|42757|42776|42756|7
1626888880000|2021-07-21 17:34:40|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|1
1626888890000|2021-07-21 17:34:50|42777|42757|42777|42757|42777|42757|42777|42757|0
1626888900000|2021-07-21 17:35:00|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|1
1626888910000|2021-07-21 17:35:10|42778.5|42758.5|42777|42757|42779.5|42759.5|42777|42757|0
1626888930000|2021-07-21 17:35:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|4
1626888940000|2021-07-21 17:35:40|42773.5|42753.5|42772|42752|42773.5|42753.5|42772|42752|4
1626888960000|2021-07-21 17:36:00|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|0
1626888970000|2021-07-21 17:36:10|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|0
1626888980000|2021-07-21 17:36:20|42761.4|42741.4|42762.9|42742.9|42762.9|42742.9|42761.4|42741.4|11
1626889000000|2021-07-21 17:36:40|||||||||1
1626889010000|2021-07-21 17:36:50|42764.5|42744.5|42762.9|42742.9|42764.5|42744.5|42762.9|42742.9|2
1626889020000|2021-07-21 17:37:00|42764.5|42744.5|42765.4|42745.4|42765.4|42745.4|42764.5|42744.5|3
1626889050000|2021-07-21 17:37:30|42764.5|42744.5|42762.9|42742.9|42764.5|42744.5|42762.9|42742.9|1
1626889060000|2021-07-21 17:37:40|42763.9|42743.9|42762.9|42742.9|42765.4|42745.4|42762|42742|1
1626889080000|2021-07-21 17:38:00|42762|42742|42762.9|42742.9|42762.9|42742.9|42762|42742|0
1626889090000|2021-07-21 17:38:10|42762|42742|42762|42742|42762|42742|42762|42742|0
1626889100000|2021-07-21 17:38:20|||||||||1
1626889110000|2021-07-21 17:38:30|||||||||1
1626889120000|2021-07-21 17:38:40|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|2
1626889130000|2021-07-21 17:38:50|42766|42746|42767|42747|42767|42747|42766|42746|0
1626889140000|2021-07-21 17:39:00|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|0
1626889150000|2021-07-21 17:39:10|||||||||2
1626889170000|2021-07-21 17:39:30|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|0
1626889180000|2021-07-21 17:39:40|42766|42746|42764.5|42744.5|42766|42746|42764.5|42744.5|2
1626889190000|2021-07-21 17:39:50|42763.5|42743.5|42764.5|42744.5|42766|42746|42763.5|42743.5|1
1626889200000|2021-07-21 17:40:00|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|1
1626889220000|2021-07-21 17:40:20|42762|42742|42762|42742|42762|42742|42762|42742|0
1626889230000|2021-07-21 17:40:30|||||||||5
1626889240000|2021-07-21 17:40:40|42757|42737|42757|42737|42757|42737|42757|42737|5
1626889250000|2021-07-21 17:40:50|||||||||9
1626889300000|2021-07-21 17:41:40|||||||||2
1626889310000|2021-07-21 17:41:50|||||||||4
1626889360000|2021-07-21 17:42:40|||||||||2
1626889400000|2021-07-21 17:43:20|42758.5|42738.5|42759.5|42739.5|42759.5|42739.5|42758.5|42738.5|1
1626889410000|2021-07-21 17:43:30|42758.5|42738.5|42757|42737|42758.5|42738.5|42757|42737|3
1626889420000|2021-07-21 17:43:40|42762|42742|42762|42742|42762|42742|42762|42742|2
1626889430000|2021-07-21 17:43:50|42760.4|42740.4|42758.5|42738.5|42760.4|42740.4|42757|42737|0
1626889440000|2021-07-21 17:44:00|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|0
1626889460000|2021-07-21 17:44:20|42757|42737|42757|42737|42757|42737|42757|42737|1
1626889470000|2021-07-21 17:44:30|42758.5|42738.5|42757|42737|42758.5|42738.5|42757|42737|0
1626889480000|2021-07-21 17:44:40|42759.5|42739.5|42761|42741|42762|42742|42759.5|42739.5|0
1626889490000|2021-07-21 17:44:50|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|0
1626889500000|2021-07-21 17:45:00|42761|42741|42762|42742|42762|42742|42761|42741|3
1626889510000|2021-07-21 17:45:10|42763.5|42743.5|42762|42742|42763.5|42743.5|42762|42742|0
1626889520000|2021-07-21 17:45:20|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|1
1626889540000|2021-07-21 17:45:40|42762|42742|42762|42742|42762|42742|42762|42742|1
1626889580000|2021-07-21 17:46:20|42764.5|42744.5|42767|42747|42767|42747|42764.5|42744.5|3
1626889610000|2021-07-21 17:46:50|42766|42746|42767|42747|42767|42747|42766|42746|1
1626889620000|2021-07-21 17:47:00|||||||||2
1626889630000|2021-07-21 17:47:10|||||||||1
1626889640000|2021-07-21 17:47:20|||||||||1
1626889680000|2021-07-21 17:48:00|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|3
1626889690000|2021-07-21 17:48:10|||||||||1
1626889700000|2021-07-21 17:48:20|42765.4|42745.4|42764.5|42744.5|42765.4|42745.4|42764.5|42744.5|2
1626889740000|2021-07-21 17:49:00|42762|42742|42762|42742|42762|42742|42762|42742|5
1626889750000|2021-07-21 17:49:10|42760.4|42740.4|42758.5|42738.5|42760.4|42740.4|42758.5|42738.5|4
1626889760000|2021-07-21 17:49:20|42757|42737|42755.4|42735.4|42757|42737|42754.5|42734.5|1
1626889770000|2021-07-21 17:49:30|42754.5|42734.5|42752|42732|42754.5|42734.5|42752|42732|7
1626889780000|2021-07-21 17:49:40|||||||||3
1626889790000|2021-07-21 17:49:50|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|2
1626889800000|2021-07-21 17:50:00|42747|42727|42747|42727|42747|42727|42747|42727|3
1626889810000|2021-07-21 17:50:10|42748.5|42728.5|42749.5|42729.5|42749.5|42729.5|42748.5|42728.5|3
1626889820000|2021-07-21 17:50:20|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|4
1626889830000|2021-07-21 17:50:30|42757|42737|42759.5|42739.5|42759.5|42739.5|42757|42737|0
1626889840000|2021-07-21 17:50:40|42757|42737|42757|42737|42759.5|42739.5|42757|42737|3
1626889850000|2021-07-21 17:50:50|42758.5|42738.5|42762|42742|42762|42742|42758.5|42738.5|0
1626889860000|2021-07-21 17:51:00|42761|42741|42759.5|42739.5|42761|42741|42759.5|42739.5|0
1626889870000|2021-07-21 17:51:10|42758.5|42738.5|42757|42737|42758.5|42738.5|42757|42737|0
1626889880000|2021-07-21 17:51:20|42757.9|42737.9|42759.5|42739.5|42759.5|42739.5|42757.9|42737.9|0
1626889900000|2021-07-21 17:51:40|42757|42737|42757|42737|42757|42737|42757|42737|0
1626889910000|2021-07-21 17:51:50|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|0
1626889940000|2021-07-21 17:52:20|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|0
1626889950000|2021-07-21 17:52:30|42757|42737|42757|42737|42757|42737|42757|42737|0
1626889960000|2021-07-21 17:52:40|42758.5|42738.5|42759.5|42739.5|42759.5|42739.5|42757|42737|2
1626889970000|2021-07-21 17:52:50|42762|42742|42762|42742|42762|42742|42762|42742|0
1626889980000|2021-07-21 17:53:00|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|0
1626890000000|2021-07-21 17:53:20|42758.5|42738.5|42759.5|42739.5|42759.5|42739.5|42758.5|42738.5|6
1626890010000|2021-07-21 17:53:30|42757|42737|42757|42737|42757|42737|42757|42737|1
1626890020000|2021-07-21 17:53:40|||||||||2
1626890040000|2021-07-21 17:54:00|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|0
1626890080000|2021-07-21 17:54:40|||||||||1
1626890090000|2021-07-21 17:54:50|||||||||2
1626890100000|2021-07-21 17:55:00|42756|42736|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1626890110000|2021-07-21 17:55:10|42756|42736|42757|42737|42757|42737|42756|42736|0
1626890130000|2021-07-21 17:55:30|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|1
1626890140000|2021-07-21 17:55:40|42752.9|42732.9|42752|42732|42753.5|42733.5|42752|42732|2
1626890160000|2021-07-21 17:56:00|42753.5|42733.5|42754.5|42734.5|42754.5|42734.5|42753.5|42733.5|0
1626890170000|2021-07-21 17:56:10|42756|42736|42754.5|42734.5|42757|42737|42754.5|42734.5|1
1626890220000|2021-07-21 17:57:00|42757|42737|42757|42737|42757|42737|42757|42737|0
1626890230000|2021-07-21 17:57:10|42756|42736|42748.5|42728.5|42756|42736|42744.5|42724.5|8
1626890240000|2021-07-21 17:57:20|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|0
1626890260000|2021-07-21 17:57:40|42748.5|42728.5|42749.5|42729.5|42749.5|42729.5|42745.4|42725.4|6
1626890280000|2021-07-21 17:58:00|42751|42731|42751|42731|42751|42731|42751|42731|0
1626890290000|2021-07-21 17:58:10|42752|42732|42754.5|42734.5|42754.5|42734.5|42752|42732|3
1626890300000|2021-07-21 17:58:20|42757|42737|42755.4|42735.4|42757|42737|42755.4|42735.4|11
1626890310000|2021-07-21 17:58:30|42754.5|42734.5|42752|42732|42754.5|42734.5|42752|42732|54
1626890320000|2021-07-21 17:58:40|42751|42731|42752|42732|42752|42732|42751|42731|0
1626890330000|2021-07-21 17:58:50|42749.5|42729.5|42747|42727|42749.5|42729.5|42747|42727|0
1626890340000|2021-07-21 17:59:00|42750|42730|42747|42727|42752|42732|42747|42727|10
1626890350000|2021-07-21 17:59:10|42752|42732|42752|42732|42752|42732|42752|42732|23
1626890360000|2021-07-21 17:59:20|||||||||5
1626890370000|2021-07-21 17:59:30|42748.5|42728.5|42752|42732|42752|42732|42748.5|42728.5|21
1626890380000|2021-07-21 17:59:40|||||||||7
1626890390000|2021-07-21 17:59:50|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|1
1626890400000|2021-07-21 18:00:00|42752|42732|42752|42732|42752|42732|42752|42732|3
1626890410000|2021-07-21 18:00:10|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|2
1626890420000|2021-07-21 18:00:20|42754.5|42734.5|42753.5|42733.5|42755|42735|42753.5|42733.5|1
1626890430000|2021-07-21 18:00:30|42755|42735|42757|42737|42757|42737|42755|42735|1
1626890460000|2021-07-21 18:01:00|||||||||2
1626890470000|2021-07-21 18:01:10|42758.5|42738.5|42759.5|42739.5|42759.5|42739.5|42758.5|42738.5|3
1626890480000|2021-07-21 18:01:20|42757.9|42737.9|42759.5|42739.5|42759.5|42739.5|42757|42737|2
1626890490000|2021-07-21 18:01:30|42761|42741|42759.5|42739.5|42762|42742|42759.5|42739.5|4
1626890500000|2021-07-21 18:01:40|42762|42742|42760.4|42740.4|42762|42742|42757|42737|2
1626890510000|2021-07-21 18:01:50|||||||||2
1626890520000|2021-07-21 18:02:00|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|0
1626890530000|2021-07-21 18:02:10|42757|42737|42757|42737|42757|42737|42757|42737|4
1626890540000|2021-07-21 18:02:20|42756|42736|42754.5|42734.5|42757|42737|42754.5|42734.5|6
1626890550000|2021-07-21 18:02:30|42757|42737|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1626890560000|2021-07-21 18:02:40|42757|42737|42754.5|42734.5|42757|42737|42754.5|42734.5|0
1626890590000|2021-07-21 18:03:10|42755.4|42735.4|42754.5|42734.5|42757|42737|42754.5|42734.5|1
1626890600000|2021-07-21 18:03:20|42756|42736|42759.5|42739.5|42759.5|42739.5|42756|42736|1
1626890610000|2021-07-21 18:03:30|||||||||1
1626890620000|2021-07-21 18:03:40|42762|42742|42762|42742|42762|42742|42762|42742|0
1626890690000|2021-07-21 18:04:50|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|6
1626890700000|2021-07-21 18:05:00|42765|42745|42765|42745|42765|42745|42765|42745|0
1626890720000|2021-07-21 18:05:20|42766|42746|42766|42746|42766|42746|42766|42746|1
1626890740000|2021-07-21 18:05:40|||||||||1
1626890750000|2021-07-21 18:05:50|||||||||1
1626890760000|2021-07-21 18:06:00|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|3
1626890790000|2021-07-21 18:06:30|42765|42745|42765|42745|42765|42745|42765|42745|3
1626890810000|2021-07-21 18:06:50|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1626890820000|2021-07-21 18:07:00|42769.1|42749.1|42770|42750|42770|42750|42769.1|42749.1|0
1626890830000|2021-07-21 18:07:10|42771.6|42751.6|42772.5|42752.5|42772.5|42752.5|42771.6|42751.6|12
1626890840000|2021-07-21 18:07:20|42775|42755|42775|42755|42775|42755|42775|42755|0
1626890850000|2021-07-21 18:07:30|||||||||1
1626890880000|2021-07-21 18:08:00|||||||||1
1626890890000|2021-07-21 18:08:10|||||||||1
1626890910000|2021-07-21 18:08:30|||||||||1
1626890920000|2021-07-21 18:08:40|||||||||5
1626890940000|2021-07-21 18:09:00|||||||||1
1626890970000|2021-07-21 18:09:30|||||||||3
1626890980000|2021-07-21 18:09:40|||||||||3
1626890990000|2021-07-21 18:09:50|42774.1|42754.1|42772.5|42752.5|42774.1|42754.1|42772.5|42752.5|6
1626891000000|2021-07-21 18:10:00|||||||||4
1626891020000|2021-07-21 18:10:20|42770|42750|42770|42750|42770|42750|42770|42750|2
1626891040000|2021-07-21 18:10:40|||||||||6
1626891050000|2021-07-21 18:10:50|||||||||1
1626891060000|2021-07-21 18:11:00|42766.9|42746.9|42763.5|42743.5|42766.9|42746.9|42763.5|42743.5|4
1626891080000|2021-07-21 18:11:20|42765|42745|42762.5|42742.5|42765|42745|42762.5|42742.5|1
1626891130000|2021-07-21 18:12:10|42764.1|42744.1|42765|42745|42765|42745|42764.1|42744.1|1
1626891140000|2021-07-21 18:12:20|42763.5|42743.5|42762.5|42742.5|42763.5|42743.5|42762.5|42742.5|0
1626891180000|2021-07-21 18:13:00|||||||||1
1626891190000|2021-07-21 18:13:10|42765|42745|42760|42740|42765|42745|42760|42740|3
1626891210000|2021-07-21 18:13:30|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|4
1626891230000|2021-07-21 18:13:50|42764.1|42744.1|42765|42745|42765|42745|42764.1|42744.1|0
1626891240000|2021-07-21 18:14:00|42764.1|42744.1|42762.5|42742.5|42764.1|42744.1|42762.5|42742.5|1
1626891290000|2021-07-21 18:14:50|42761|42741|42760|42740|42761|42741|42760|42740|1
1626891300000|2021-07-21 18:15:00|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|5
1626891310000|2021-07-21 18:15:10|42764.1|42744.1|42765|42745|42765|42745|42764.1|42744.1|0
1626891320000|2021-07-21 18:15:20|42766|42746|42765|42745|42766|42746|42765|42745|1
1626891340000|2021-07-21 18:15:40|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|6
1626891350000|2021-07-21 18:15:50|||||||||2
1626891410000|2021-07-21 18:16:50|||||||||1
1626891420000|2021-07-21 18:17:00|42761|42741|42761|42741|42761|42741|42761|42741|8
1626891430000|2021-07-21 18:17:10|42759.4|42739.4|42763.5|42743.5|42763.5|42743.5|42759.4|42739.4|2
1626891440000|2021-07-21 18:17:20|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|0
1626891450000|2021-07-21 18:17:30|42763.5|42743.5|42762.5|42742.5|42763.5|42743.5|42762.5|42742.5|1
1626891480000|2021-07-21 18:18:00|42761|42741|42758.5|42738.5|42761|42741|42758.5|42738.5|0
1626891490000|2021-07-21 18:18:10|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|3
1626891530000|2021-07-21 18:18:50|42760|42740|42760|42740|42760|42740|42760|42740|0
1626891540000|2021-07-21 18:19:00|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|0
1626891550000|2021-07-21 18:19:10|42760|42740|42760|42740|42760|42740|42760|42740|0
1626891560000|2021-07-21 18:19:20|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|2
1626891600000|2021-07-21 18:20:00|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|3
1626891630000|2021-07-21 18:20:30|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|5
1626891660000|2021-07-21 18:21:00|42759.4|42739.4|42760|42740|42761|42741|42759.4|42739.4|2
1626891680000|2021-07-21 18:21:20|42761|42741|42761|42741|42761|42741|42761|42741|0
1626891690000|2021-07-21 18:21:30|42760|42740|42760|42740|42761|42741|42760|42740|6
1626891700000|2021-07-21 18:21:40|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|1
1626891730000|2021-07-21 18:22:10|42760|42740|42760|42740|42760|42740|42760|42740|5
1626891760000|2021-07-21 18:22:40|42761|42741|42761|42741|42761|42741|42761|42741|1
1626891860000|2021-07-21 18:24:20|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|1
1626891880000|2021-07-21 18:24:40|42765|42745|42765|42745|42765|42745|42765|42745|0
1626891890000|2021-07-21 18:24:50|||||||||1
1626891910000|2021-07-21 18:25:10|42766.6|42746.6|42767.5|42747.5|42767.5|42747.5|42766.6|42746.6|5
1626891920000|2021-07-21 18:25:20|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|4
1626891930000|2021-07-21 18:25:30|42770|42750|42770|42750|42770|42750|42770|42750|1
1626891970000|2021-07-21 18:26:10|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|1
1626892000000|2021-07-21 18:26:40|42770|42750|42773.1|42753.1|42773.1|42753.1|42770|42750|3
1626892010000|2021-07-21 18:26:50|42772.5|42752.5|42775|42755|42775|42755|42772.5|42752.5|4
1626892030000|2021-07-21 18:27:10|42772.5|42752.5|42775|42755|42775|42755|42770|42750|5
1626892040000|2021-07-21 18:27:20|42777.5|42757.5|42775|42755|42777.5|42757.5|42775|42755|0
1626892050000|2021-07-21 18:27:30|42777.5|42757.5|42775|42755|42777.5|42757.5|42775|42755|0
1626892070000|2021-07-21 18:27:50|42776.6|42756.6|42777.5|42757.5|42777.5|42757.5|42776.6|42756.6|0
1626892080000|2021-07-21 18:28:00|42775|42755|42775|42755|42775|42755|42775|42755|0
1626892090000|2021-07-21 18:28:10|42780|42760|42782.5|42762.5|42782.5|42762.5|42780|42760|10
1626892100000|2021-07-21 18:28:20|42781|42761|42782.5|42762.5|42782.5|42762.5|42781|42761|0
1626892160000|2021-07-21 18:29:20|||||||||1
1626892170000|2021-07-21 18:29:30|||||||||2
1626892200000|2021-07-21 18:30:00|42781.6|42761.6|42782.5|42762.5|42782.5|42762.5|42780|42760|7
1626892220000|2021-07-21 18:30:20|||||||||1
1626892230000|2021-07-21 18:30:30|||||||||1
1626892250000|2021-07-21 18:30:50|42780|42760|42780|42760|42780|42760|42780|42760|1
1626892270000|2021-07-21 18:31:10|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|2
1626892280000|2021-07-21 18:31:20|42784.1|42764.1|42785|42765|42785|42765|42784.1|42764.1|0
1626892290000|2021-07-21 18:31:30|||||||||1
1626892320000|2021-07-21 18:32:00|42786.6|42766.6|42785|42765|42786.6|42766.6|42785|42765|3
1626892330000|2021-07-21 18:32:10|42786.6|42766.6|42790|42770|42790|42770|42786.6|42766.6|6
1626892340000|2021-07-21 18:32:20|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|2
1626892350000|2021-07-21 18:32:30|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|3
1626892360000|2021-07-21 18:32:40|42790|42770|42795|42775|42795|42775|42790|42770|2
1626892380000|2021-07-21 18:33:00|42794.1|42774.1|42792.5|42772.5|42794.1|42774.1|42792.5|42772.5|2
1626892390000|2021-07-21 18:33:10|42790|42770|42790|42770|42790|42770|42790|42770|2
1626892410000|2021-07-21 18:33:30|||||||||3
1626892440000|2021-07-21 18:34:00|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|1
1626892470000|2021-07-21 18:34:30|42786|42766|42786|42766|42786|42766|42786|42766|0
1626892480000|2021-07-21 18:34:40|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|0
1626892490000|2021-07-21 18:34:50|42786|42766|42786|42766|42786|42766|42786|42766|0
1626892530000|2021-07-21 18:35:30|||||||||5
1626892550000|2021-07-21 18:35:50|42785|42765|42785|42765|42785|42765|42785|42765|0
1626892580000|2021-07-21 18:36:20|42784.1|42764.1|42782.5|42762.5|42784.1|42764.1|42782.5|42762.5|2
1626892590000|2021-07-21 18:36:30|42781.6|42761.6|42780|42760|42781.6|42761.6|42780|42760|0
1626892600000|2021-07-21 18:36:40|||||||||1
1626892630000|2021-07-21 18:37:10|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|4
1626892640000|2021-07-21 18:37:20|42780|42760|42777.5|42757.5|42780|42760|42777.5|42757.5|2
1626892670000|2021-07-21 18:37:50|||||||||1
1626892700000|2021-07-21 18:38:20|||||||||2
1626892720000|2021-07-21 18:38:40|42776|42756|42775|42755|42776|42756|42775|42755|1
1626892730000|2021-07-21 18:38:50|42773.5|42753.5|42775|42755|42775|42755|42773.5|42753.5|3
1626892770000|2021-07-21 18:39:30|||||||||3
1626892800000|2021-07-21 18:40:00|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|0
1626892860000|2021-07-21 18:41:00|42771|42751|42770|42750|42771|42751|42770|42750|0
1626892930000|2021-07-21 18:42:10|42774.1|42754.1|42772.5|42752.5|42775|42755|42772.5|42752.5|4
1626892960000|2021-07-21 18:42:40|42771.6|42751.6|42770|42750|42771.6|42751.6|42770|42750|2
1626892990000|2021-07-21 18:43:10|||||||||4
1626893010000|2021-07-21 18:43:30|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|2
1626893020000|2021-07-21 18:43:40|42767.5|42747.5|42768.5|42748.5|42768.5|42748.5|42767.5|42747.5|0
1626893030000|2021-07-21 18:43:50|42767.5|42747.5|42767.5|42747.5|42768.5|42748.5|42767.5|42747.5|2
1626893040000|2021-07-21 18:44:00|||||||||8
1626893050000|2021-07-21 18:44:10|42768.5|42748.5|42767.5|42747.5|42768.5|42748.5|42767.5|42747.5|5
1626893060000|2021-07-21 18:44:20|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|0
1626893090000|2021-07-21 18:44:50|42770|42750|42770|42750|42770|42750|42770|42750|2
1626893100000|2021-07-21 18:45:00|||||||||1
1626893110000|2021-07-21 18:45:10|||||||||1
1626893120000|2021-07-21 18:45:20|42771|42751|42772.5|42752.5|42772.5|42752.5|42770|42750|2
1626893130000|2021-07-21 18:45:30|42770|42750|42770|42750|42773.5|42753.5|42770|42750|2
1626893140000|2021-07-21 18:45:40|42772.5|42752.5|42773.5|42753.5|42773.5|42753.5|42772.5|42752.5|0
1626893150000|2021-07-21 18:45:50|42771.9|42751.9|42770|42750|42771.9|42751.9|42770|42750|0
1626893160000|2021-07-21 18:46:00|42771.6|42751.6|42773.5|42753.5|42773.5|42753.5|42771.6|42751.6|0
1626893190000|2021-07-21 18:46:30|42771.9|42751.9|42770|42750|42771.9|42751.9|42770|42750|0
1626893220000|2021-07-21 18:47:00|42771|42751|42772.5|42752.5|42772.5|42752.5|42770|42750|1
1626893250000|2021-07-21 18:47:30|42770|42750|42770|42750|42770|42750|42770|42750|0
1626893320000|2021-07-21 18:48:40|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|1
1626893330000|2021-07-21 18:48:50|42775|42755|42775|42755|42775|42755|42775|42755|0
1626893340000|2021-07-21 18:49:00|||||||||4
1626893370000|2021-07-21 18:49:30|||||||||1
1626893380000|2021-07-21 18:49:40|||||||||1
1626893410000|2021-07-21 18:50:10|||||||||1
1626893440000|2021-07-21 18:50:40|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|4
1626893460000|2021-07-21 18:51:00|||||||||1
1626893520000|2021-07-21 18:52:00|||||||||1
1626893550000|2021-07-21 18:52:30|||||||||4
1626893570000|2021-07-21 18:52:50|||||||||1
1626893580000|2021-07-21 18:53:00|42779.1|42759.1|42780|42760|42780|42760|42779.1|42759.1|1
1626893590000|2021-07-21 18:53:10|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|0
1626893620000|2021-07-21 18:53:40|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1626893630000|2021-07-21 18:53:50|42780|42760|42780|42760|42780|42760|42777.5|42757.5|0
1626893650000|2021-07-21 18:54:10|42777.5|42757.5|42776|42756|42777.5|42757.5|42776|42756|1
1626893660000|2021-07-21 18:54:20|42775|42755|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1626893670000|2021-07-21 18:54:30|42776|42756|42777.5|42757.5|42777.5|42757.5|42775|42755|0
1626893710000|2021-07-21 18:55:10|42775|42755|42775|42755|42775|42755|42775|42755|1
1626893730000|2021-07-21 18:55:30|42780|42760|42780|42760|42780|42760|42780|42760|6
1626893740000|2021-07-21 18:55:40|42781.6|42761.6|42782.5|42762.5|42782.5|42762.5|42781.6|42761.6|2
1626893750000|2021-07-21 18:55:50|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|1
1626893770000|2021-07-21 18:56:10|42780|42760|42781.6|42761.6|42781.6|42761.6|42780|42760|1
1626893820000|2021-07-21 18:57:00|42780|42760|42781.6|42761.6|42781.6|42761.6|42780|42760|1
1626893830000|2021-07-21 18:57:10|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|1
1626893840000|2021-07-21 18:57:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|3
1626893870000|2021-07-21 18:57:50|||||||||1
1626893880000|2021-07-21 18:58:00|42783.5|42763.5|42785|42765|42785|42765|42783.5|42763.5|2
1626893900000|2021-07-21 18:58:20|||||||||1
1626893920000|2021-07-21 18:58:40|||||||||3
1626893930000|2021-07-21 18:58:50|||||||||1
1626893950000|2021-07-21 18:59:10|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|0
1626893970000|2021-07-21 18:59:30|||||||||6
1626893980000|2021-07-21 18:59:40|42785|42765|42785|42765|42785|42765|42785|42765|1
1626893990000|2021-07-21 18:59:50|||||||||1
1626894000000|2021-07-21 19:00:00|||||||||1
1626894020000|2021-07-21 19:00:20|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|2
1626894060000|2021-07-21 19:01:00|||||||||1
1626894130000|2021-07-21 19:02:10|42785|42765|42785|42765|42785|42765|42785|42765|2
1626894140000|2021-07-21 19:02:20|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|1
1626894160000|2021-07-21 19:02:40|42789|42769|42789|42769|42789|42769|42789|42769|0
1626894170000|2021-07-21 19:02:50|42790|42770|42790|42770|42790|42770|42790|42770|0
1626894190000|2021-07-21 19:03:10|42788.5|42768.5|42787.5|42767.5|42788.5|42768.5|42787.5|42767.5|2
1626894200000|2021-07-21 19:03:20|42790|42770|42790|42770|42790|42770|42790|42770|0
1626894210000|2021-07-21 19:03:30|||||||||2
1626894220000|2021-07-21 19:03:40|||||||||1
1626894250000|2021-07-21 19:04:10|||||||||1
1626894350000|2021-07-21 19:05:50|||||||||2
1626894360000|2021-07-21 19:06:00|||||||||3
1626894390000|2021-07-21 19:06:30|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|4
1626894410000|2021-07-21 19:06:50|42790|42770|42790|42770|42790|42770|42790|42770|0
1626894420000|2021-07-21 19:07:00|42791.5|42771.5|42790|42770|42792.5|42772.5|42790|42770|0
1626894430000|2021-07-21 19:07:10|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|0
1626894470000|2021-07-21 19:07:50|42791|42771|42790|42770|42791|42771|42790|42770|0
1626894480000|2021-07-21 19:08:00|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|1
1626894490000|2021-07-21 19:08:10|42795|42775|42795|42775|42795|42775|42795|42775|0
1626894500000|2021-07-21 19:08:20|42802.5|42782.5|42807.5|42787.5|42807.5|42787.5|42802.5|42782.5|11
1626894510000|2021-07-21 19:08:30|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|2
1626894520000|2021-07-21 19:08:40|42806|42786|42805|42785|42806|42786|42805|42785|0
1626894540000|2021-07-21 19:09:00|42806|42786|42806|42786|42806|42786|42806|42786|0
1626894560000|2021-07-21 19:09:20|42805|42785|42805|42785|42805|42785|42805|42785|6
1626894570000|2021-07-21 19:09:30|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|5
1626894590000|2021-07-21 19:09:50|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|0
1626894600000|2021-07-21 19:10:00|||||||||1
1626894650000|2021-07-21 19:10:50|42811|42791|42811|42791|42811|42791|42811|42791|10
1626894670000|2021-07-21 19:11:10|42810|42790|42810|42790|42810|42790|42810|42790|0
1626894680000|2021-07-21 19:11:20|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42806|42786|3
1626894690000|2021-07-21 19:11:30|42805|42785|42807.5|42787.5|42807.5|42787.5|42805|42785|1
1626894720000|2021-07-21 19:12:00|42808.5|42788.5|42810|42790|42810|42790|42808.5|42788.5|0
1626894790000|2021-07-21 19:13:10|||||||||2
1626894810000|2021-07-21 19:13:30|42811|42791|42811|42791|42811|42791|42811|42791|0
1626894880000|2021-07-21 19:14:40|||||||||2
1626894900000|2021-07-21 19:15:00|42809|42789|42810|42790|42810|42790|42806|42786|6
1626894910000|2021-07-21 19:15:10|42807.5|42787.5|42810|42790|42810|42790|42807.5|42787.5|0
1626894920000|2021-07-21 19:15:20|42807.5|42787.5|42810|42790|42810|42790|42805|42785|0
1626894930000|2021-07-21 19:15:30|42808.5|42788.5|42805|42785|42808.5|42788.5|42805|42785|1
1626894940000|2021-07-21 19:15:40|42806.5|42786.5|42805|42785|42807.5|42787.5|42805|42785|0
1626894970000|2021-07-21 19:16:10|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|2
1626895010000|2021-07-21 19:16:50|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|11
1626895090000|2021-07-21 19:18:10|||||||||1
1626895100000|2021-07-21 19:18:20|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|2
1626895140000|2021-07-21 19:19:00|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|5
1626895150000|2021-07-21 19:19:10|42839|42819|42840|42820|42841.5|42821.5|42839|42819|84
1626895160000|2021-07-21 19:19:20|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|7
1626895170000|2021-07-21 19:19:30|42839.4|42819.4|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|13
1626895180000|2021-07-21 19:19:40|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|2
1626895200000|2021-07-21 19:20:00|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|3
1626895210000|2021-07-21 19:20:10|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|5
1626895230000|2021-07-21 19:20:30|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|2
1626895240000|2021-07-21 19:20:40|42846.7|42826.7|42855|42835|42856|42836|42846.7|42826.7|57
1626895250000|2021-07-21 19:20:50|||||||||1
1626895260000|2021-07-21 19:21:00|||||||||7
1626895270000|2021-07-21 19:21:10|42854|42834|42855|42835|42855|42835|42854|42834|0
1626895280000|2021-07-21 19:21:20|42854|42834|42854|42834|42854|42834|42854|42834|1
1626895300000|2021-07-21 19:21:40|||||||||2
1626895310000|2021-07-21 19:21:50|42852.5|42832.5|42850|42830|42852.5|42832.5|42850|42830|8
1626895320000|2021-07-21 19:22:00|42848.5|42828.5|42847.5|42827.5|42848.5|42828.5|42847.5|42827.5|0
1626895330000|2021-07-21 19:22:10|42850|42830|42850|42830|42850|42830|42850|42830|15
1626895340000|2021-07-21 19:22:20|||||||||8
1626895350000|2021-07-21 19:22:30|42854.6|42834.6|42870|42850|42870|42850|42854.6|42834.6|33
1626895360000|2021-07-21 19:22:40|||||||||6
1626895370000|2021-07-21 19:22:50|42871|42851|42871|42851|42871|42851|42871|42851|5
1626895380000|2021-07-21 19:23:00|||||||||7
1626895390000|2021-07-21 19:23:10|||||||||1
1626895400000|2021-07-21 19:23:20|42875|42855|42875|42855|42875|42855|42875|42855|21
1626895440000|2021-07-21 19:24:00|||||||||20
1626895450000|2021-07-21 19:24:10|||||||||6
1626895460000|2021-07-21 19:24:20|||||||||1
1626895490000|2021-07-21 19:24:50|||||||||3
1626895500000|2021-07-21 19:25:00|||||||||5
1626895510000|2021-07-21 19:25:10|||||||||3
1626895520000|2021-07-21 19:25:20|||||||||1
1626895540000|2021-07-21 19:25:40|||||||||4
1626895550000|2021-07-21 19:25:50|42874|42854|42874|42854|42874|42854|42874|42854|7
1626895560000|2021-07-21 19:26:00|||||||||5
1626895570000|2021-07-21 19:26:10|||||||||8
1626895580000|2021-07-21 19:26:20|||||||||2
1626895590000|2021-07-21 19:26:30|||||||||2
1626895600000|2021-07-21 19:26:40|||||||||3
1626895620000|2021-07-21 19:27:00|||||||||2
1626895630000|2021-07-21 19:27:10|||||||||4
1626895640000|2021-07-21 19:27:20|42870|42850|42870|42850|42870|42850|42870|42850|6
1626895650000|2021-07-21 19:27:30|42869|42849|42868.1|42848.1|42869|42849|42868.1|42848.1|2
1626895670000|2021-07-21 19:27:50|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|2
1626895680000|2021-07-21 19:28:00|42865|42845|42865|42845|42865|42845|42865|42845|0
1626895690000|2021-07-21 19:28:10|42864|42844|42862.5|42842.5|42864|42844|42862.5|42842.5|2
1626895720000|2021-07-21 19:28:40|42860|42840|42860|42840|42860|42840|42860|42840|0
1626895740000|2021-07-21 19:29:00|42856.9|42836.9|42853.5|42833.5|42856.9|42836.9|42853.5|42833.5|4
1626895750000|2021-07-21 19:29:10|42855|42835|42856.5|42836.5|42856.5|42836.5|42855|42835|5
1626895770000|2021-07-21 19:29:30|42855|42835|42857.5|42837.5|42857.5|42837.5|42855|42835|3
1626895800000|2021-07-21 19:30:00|42859|42839|42862.5|42842.5|42863.5|42843.5|42857.5|42837.5|6
1626895810000|2021-07-21 19:30:10|42861.5|42841.5|42862.5|42842.5|42862.5|42842.5|42861.5|42841.5|3
1626895820000|2021-07-21 19:30:20|42863.5|42843.5|42865|42845|42865|42845|42863.5|42843.5|0
1626895830000|2021-07-21 19:30:30|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|42867.9|42847.9|8
1626895840000|2021-07-21 19:30:40|42884|42864|42886.5|42866.5|42889|42869|42884|42864|10
1626895850000|2021-07-21 19:30:50|42887.5|42867.5|42885|42865|42887.5|42867.5|42885|42865|2
1626895860000|2021-07-21 19:31:00|42886|42866|42885|42865|42886|42866|42885|42865|10
1626895870000|2021-07-21 19:31:10|||||||||4
1626895890000|2021-07-21 19:31:30|||||||||2
1626895900000|2021-07-21 19:31:40|||||||||4
1626895910000|2021-07-21 19:31:50|||||||||1
1626895920000|2021-07-21 19:32:00|||||||||1
1626895960000|2021-07-21 19:32:40|||||||||2
1626895980000|2021-07-21 19:33:00|42882.5|42862.5|42875|42855|42882.5|42862.5|42875|42855|7
1626895990000|2021-07-21 19:33:10|42874|42854|42874|42854|42874|42854|42874|42854|0
1626896000000|2021-07-21 19:33:20|42879.4|42859.4|42882.9|42862.9|42883.5|42863.5|42879.4|42859.4|13
1626896010000|2021-07-21 19:33:30|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1626896020000|2021-07-21 19:33:40|42882.9|42862.9|42881.9|42861.9|42882.9|42862.9|42881.9|42861.9|1
1626896030000|2021-07-21 19:33:50|42890|42870|42890|42870|42890|42870|42890|42870|6
1626896040000|2021-07-21 19:34:00|||||||||5
1626896050000|2021-07-21 19:34:10|42892.5|42872.5|42890|42870|42892.5|42872.5|42890|42870|25
1626896070000|2021-07-21 19:34:30|||||||||1
1626896080000|2021-07-21 19:34:40|42891|42871|42890|42870|42893.5|42873.5|42890|42870|0
1626896090000|2021-07-21 19:34:50|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1626896150000|2021-07-21 19:35:50|||||||||2
1626896160000|2021-07-21 19:36:00|42885|42865|42882.5|42862.5|42885|42865|42882.5|42862.5|2
1626896170000|2021-07-21 19:36:10|||||||||2
1626896190000|2021-07-21 19:36:30|42880|42860|42877.5|42857.5|42880|42860|42875|42855|3
1626896210000|2021-07-21 19:36:50|42875|42855|42877.5|42857.5|42877.5|42857.5|42875|42855|6
1626896220000|2021-07-21 19:37:00|||||||||1
1626896230000|2021-07-21 19:37:10|||||||||1
1626896290000|2021-07-21 19:38:10|42876.5|42856.5|42877.5|42857.5|42877.5|42857.5|42876.5|42856.5|0
1626896300000|2021-07-21 19:38:20|42875.6|42855.6|42872.5|42852.5|42875.6|42855.6|42872.5|42852.5|1
1626896310000|2021-07-21 19:38:30|||||||||1
1626896330000|2021-07-21 19:38:50|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|12
1626896340000|2021-07-21 19:39:00|||||||||1
1626896360000|2021-07-21 19:39:20|42865|42845|42865|42845|42865|42845|42865|42845|3
1626896370000|2021-07-21 19:39:30|42861.9|42841.9|42864|42844|42865.6|42845.6|42861|42841|12
1626896380000|2021-07-21 19:39:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|2
1626896390000|2021-07-21 19:39:50|42860|42840|42860|42840|42860|42840|42860|42840|4
1626896420000|2021-07-21 19:40:20|||||||||5
1626896440000|2021-07-21 19:40:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1626896450000|2021-07-21 19:40:50|||||||||2
1626896460000|2021-07-21 19:41:00|42856.5|42836.5|42850|42830|42856.5|42836.5|42850|42830|5
1626896470000|2021-07-21 19:41:10|||||||||2
1626896500000|2021-07-21 19:41:40|||||||||3
1626896510000|2021-07-21 19:41:50|42851|42831|42855|42835|42855|42835|42851|42831|1
1626896520000|2021-07-21 19:42:00|||||||||2
1626896540000|2021-07-21 19:42:20|42870.4|42850.4|42873.8|42853.8|42873.8|42853.8|42870.4|42850.4|16
1626896550000|2021-07-21 19:42:30|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|2
1626896560000|2021-07-21 19:42:40|42880|42860|42880|42860|42880|42860|42880|42860|1
1626896590000|2021-07-21 19:43:10|42875|42855|42875|42855|42875|42855|42875|42855|3
1626896600000|2021-07-21 19:43:20|||||||||1
1626896610000|2021-07-21 19:43:30|42876|42856|42875|42855|42876|42856|42875|42855|0
1626896630000|2021-07-21 19:43:50|||||||||1
1626896640000|2021-07-21 19:44:00|||||||||1
1626896650000|2021-07-21 19:44:10|||||||||22
1626896660000|2021-07-21 19:44:20|42873.5|42853.5|42872.5|42852.5|42873.5|42853.5|42872.5|42852.5|3
1626896670000|2021-07-21 19:44:30|||||||||1
1626896690000|2021-07-21 19:44:50|42871.5|42851.5|42867.5|42847.5|42871.5|42851.5|42867.5|42847.5|1
1626896700000|2021-07-21 19:45:00|42866|42846|42865|42845|42866|42846|42865|42845|0
1626896720000|2021-07-21 19:45:20|42860|42840|42860|42840|42860|42840|42860|42840|1
1626896740000|2021-07-21 19:45:40|||||||||2
1626896750000|2021-07-21 19:45:50|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1626896760000|2021-07-21 19:46:00|||||||||1
1626896790000|2021-07-21 19:46:30|42859|42839|42858.5|42838.5|42859|42839|42858.5|42838.5|0
1626896800000|2021-07-21 19:46:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1626896810000|2021-07-21 19:46:50|||||||||3
1626896820000|2021-07-21 19:47:00|42856|42836|42856|42836|42856|42836|42856|42836|0
1626896830000|2021-07-21 19:47:10|||||||||1
1626896890000|2021-07-21 19:48:10|||||||||1
1626896910000|2021-07-21 19:48:30|||||||||2
1626896930000|2021-07-21 19:48:50|||||||||2
1626896940000|2021-07-21 19:49:00|42855|42835|42855|42835|42855|42835|42855|42835|2
1626896960000|2021-07-21 19:49:20|42854|42834|42847.5|42827.5|42854|42834|42847.5|42827.5|4
1626897000000|2021-07-21 19:50:00|42846|42826|42841.5|42821.5|42847.5|42827.5|42839|42819|6
1626897010000|2021-07-21 19:50:10|42840.6|42820.6|42841.5|42821.5|42841.5|42821.5|42840.6|42820.6|0
1626897020000|2021-07-21 19:50:20|42840.6|42820.6|42840|42820|42840.6|42820.6|42837.5|42817.5|2
1626897030000|2021-07-21 19:50:30|42841.5|42821.5|42841|42821|42842.5|42822.5|42840|42820|2
1626897040000|2021-07-21 19:50:40|42840|42820|42838.5|42818.5|42842.5|42822.5|42838.5|42818.5|12
1626897050000|2021-07-21 19:50:50|42840|42820|42840|42820|42840|42820|42840|42820|1
1626897070000|2021-07-21 19:51:10|42835|42815|42835|42815|42835|42815|42835|42815|13
1626897080000|2021-07-21 19:51:20|||||||||3
1626897100000|2021-07-21 19:51:40|42833.5|42813.5|42831|42811|42833.5|42813.5|42831|42811|8
1626897110000|2021-07-21 19:51:50|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|6
1626897120000|2021-07-21 19:52:00|42835|42815|42840|42820|42840|42820|42833.5|42813.5|9
1626897150000|2021-07-21 19:52:30|42841.5|42821.5|42845|42825|42845|42825|42841.5|42821.5|0
1626897170000|2021-07-21 19:52:50|42857.1|42837.1|42865|42845|42865|42845|42857.1|42837.1|12
1626897180000|2021-07-21 19:53:00|||||||||1
1626897190000|2021-07-21 19:53:10|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|42863.5|42843.5|1
1626897240000|2021-07-21 19:54:00|||||||||1
1626897270000|2021-07-21 19:54:30|||||||||2
1626897280000|2021-07-21 19:54:40|42865|42845|42870|42850|42870|42850|42865|42845|7
1626897290000|2021-07-21 19:54:50|42872.5|42852.5|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|3
1626897300000|2021-07-21 19:55:00|42866|42846|42865|42845|42867.5|42847.5|42865|42845|2
1626897310000|2021-07-21 19:55:10|42866|42846|42867.5|42847.5|42867.5|42847.5|42866|42846|4
1626897340000|2021-07-21 19:55:40|42866|42846|42862.5|42842.5|42866|42846|42862.5|42842.5|3
1626897350000|2021-07-21 19:55:50|||||||||1
1626897360000|2021-07-21 19:56:00|42860|42840|42857.5|42837.5|42860|42840|42857.5|42837.5|30
1626897370000|2021-07-21 19:56:10|42860|42840|42860|42840|42860|42840|42860|42840|0
1626897390000|2021-07-21 19:56:30|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|9
1626897400000|2021-07-21 19:56:40|42862.5|42842.5|42864|42844|42864|42844|42862.5|42842.5|0
1626897420000|2021-07-21 19:57:00|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|5
1626897430000|2021-07-21 19:57:10|42863.1|42843.1|42865|42845|42865|42845|42863.1|42843.1|3
1626897440000|2021-07-21 19:57:20|||||||||2
1626897460000|2021-07-21 19:57:40|||||||||1
1626897480000|2021-07-21 19:58:00|42863.5|42843.5|42860|42840|42863.5|42843.5|42859|42839|7
1626897490000|2021-07-21 19:58:10|42861.5|42841.5|42862.5|42842.5|42862.5|42842.5|42861.5|42841.5|0
1626897500000|2021-07-21 19:58:20|42861|42841|42860|42840|42862.5|42842.5|42860|42840|0
1626897510000|2021-07-21 19:58:30|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|1
1626897530000|2021-07-21 19:58:50|42859|42839|42857.5|42837.5|42859|42839|42857.5|42837.5|1
1626897540000|2021-07-21 19:59:00|42855|42835|42855|42835|42855|42835|42855|42835|2
1626897550000|2021-07-21 19:59:10|42860|42840|42860|42840|42860|42840|42860|42840|10
1626897560000|2021-07-21 19:59:20|||||||||3
1626897570000|2021-07-21 19:59:30|42862.5|42842.5|42860|42840|42862.5|42842.5|42860|42840|2
1626897580000|2021-07-21 19:59:40|42862.5|42842.5|42861.5|42841.5|42862.5|42842.5|42860|42840|3
1626897590000|2021-07-21 19:59:50|42862.5|42842.5|42865|42845|42865|42845|42860|42840|1
1626897600000|2021-07-21 20:00:00|42863.1|42843.1|42860|42840|42863.1|42843.1|42860|42840|5
1626897610000|2021-07-21 20:00:10|||||||||2
1626897670000|2021-07-21 20:01:10|42865|42845|42865|42845|42865|42845|42865|42845|3
1626897680000|2021-07-21 20:01:20|||||||||8
1626897690000|2021-07-21 20:01:30|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1626897710000|2021-07-21 20:01:50|42865|42845|42862.5|42842.5|42865|42845|42862.5|42842.5|0
1626897720000|2021-07-21 20:02:00|42858.5|42838.5|42857.5|42837.5|42858.5|42838.5|42857.5|42837.5|2
1626897730000|2021-07-21 20:02:10|42855|42835|42855|42835|42855|42835|42855|42835|5
1626897740000|2021-07-21 20:02:20|||||||||3
1626897760000|2021-07-21 20:02:40|42856|42836|42857.5|42837.5|42857.5|42837.5|42856|42836|2
1626897770000|2021-07-21 20:02:50|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|42858.5|42838.5|3
1626897780000|2021-07-21 20:03:00|42860|42840|42860|42840|42860|42840|42860|42840|1
1626897790000|2021-07-21 20:03:10|42858.5|42838.5|42858.5|42838.5|42860|42840|42858.5|42838.5|2
1626897820000|2021-07-21 20:03:40|||||||||1
1626897830000|2021-07-21 20:03:50|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|1
1626897840000|2021-07-21 20:04:00|42855|42835|42855|42835|42855|42835|42855|42835|5
1626897850000|2021-07-21 20:04:10|42856.5|42836.5|42857.5|42837.5|42857.5|42837.5|42855|42835|6
1626897870000|2021-07-21 20:04:30|42855|42835|42855|42835|42855|42835|42855|42835|3
1626897890000|2021-07-21 20:04:50|42853.5|42833.5|42852.5|42832.5|42853.5|42833.5|42852.5|42832.5|0
1626897900000|2021-07-21 20:05:00|42851|42831|42851|42831|42851|42831|42851|42831|2
1626897930000|2021-07-21 20:05:30|42855|42835|42855|42835|42855|42835|42855|42835|1
1626897940000|2021-07-21 20:05:40|||||||||2
1626897950000|2021-07-21 20:05:50|||||||||1
1626897960000|2021-07-21 20:06:00|||||||||1
1626897980000|2021-07-21 20:06:20|42860|42840|42860|42840|42860|42840|42860|42840|3
1626897990000|2021-07-21 20:06:30|||||||||7
1626898020000|2021-07-21 20:07:00|||||||||1
1626898060000|2021-07-21 20:07:40|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|5
1626898080000|2021-07-21 20:08:00|42872.1|42852.1|42875|42855|42875|42855|42872.1|42852.1|1
1626898120000|2021-07-21 20:08:40|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|0
1626898130000|2021-07-21 20:08:50|42875|42855|42875|42855|42875.9|42855.9|42875|42855|0
1626898140000|2021-07-21 20:09:00|42875.9|42855.9|42875|42855|42875.9|42855.9|42875|42855|1
1626898180000|2021-07-21 20:09:40|||||||||3
1626898200000|2021-07-21 20:10:00|42877.5|42857.5|42875|42855|42877.5|42857.5|42875|42855|4
1626898210000|2021-07-21 20:10:10|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1626898250000|2021-07-21 20:10:50|||||||||1
1626898260000|2021-07-21 20:11:00|||||||||3
1626898310000|2021-07-21 20:11:50|||||||||1
1626898320000|2021-07-21 20:12:00|42870.9|42850.9|42870.9|42850.9|42870.9|42850.9|42870.9|42850.9|1
1626898330000|2021-07-21 20:12:10|||||||||1
1626898380000|2021-07-21 20:13:00|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|42868.4|42848.4|2
1626898440000|2021-07-21 20:14:00|42866.9|42846.9|42865|42845|42866.9|42846.9|42865|42845|4
1626898450000|2021-07-21 20:14:10|42864|42844|42864|42844|42864|42844|42864|42844|0
1626898460000|2021-07-21 20:14:20|42865|42845|42864|42844|42865|42845|42864|42844|0
1626898470000|2021-07-21 20:14:30|42860|42840|42865|42845|42865|42845|42860|42840|4
1626898480000|2021-07-21 20:14:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|0
1626898500000|2021-07-21 20:15:00|42860|42840|42860|42840|42860|42840|42860|42840|0
1626898520000|2021-07-21 20:15:20|42859|42839|42857.5|42837.5|42859|42839|42857.5|42837.5|1
1626898530000|2021-07-21 20:15:30|42860|42840|42861.5|42841.5|42861.5|42841.5|42860|42840|4
1626898540000|2021-07-21 20:15:40|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|0
1626898560000|2021-07-21 20:16:00|42860|42840|42860|42840|42860|42840|42860|42840|0
1626898570000|2021-07-21 20:16:10|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|2
1626898600000|2021-07-21 20:16:40|42860|42840|42862.5|42842.5|42862.5|42842.5|42860|42840|0
1626898610000|2021-07-21 20:16:50|42860|42840|42860|42840|42860|42840|42860|42840|1
1626898620000|2021-07-21 20:17:00|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|0
1626898630000|2021-07-21 20:17:10|42855.9|42835.9|42857.5|42837.5|42857.5|42837.5|42855.9|42835.9|4
1626898650000|2021-07-21 20:17:30|42858.4|42838.4|42862.5|42842.5|42862.5|42842.5|42858.4|42838.4|1
1626898670000|2021-07-21 20:17:50|42865|42845|42865|42845|42865|42845|42865|42845|0
1626898680000|2021-07-21 20:18:00|42863.4|42843.4|42862.5|42842.5|42863.4|42843.4|42862.5|42842.5|2
1626898690000|2021-07-21 20:18:10|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|0
1626898710000|2021-07-21 20:18:30|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1626898720000|2021-07-21 20:18:40|||||||||1
1626898740000|2021-07-21 20:19:00|42860.9|42840.9|42858.4|42838.4|42860.9|42840.9|42858.4|42838.4|0
1626898780000|2021-07-21 20:19:40|42855|42835|42855|42835|42855|42835|42855|42835|3
1626898800000|2021-07-21 20:20:00|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|1
1626898810000|2021-07-21 20:20:10|||||||||2
1626898860000|2021-07-21 20:21:00|42845|42825|42848.4|42828.4|42848.4|42828.4|42845|42825|2
1626898880000|2021-07-21 20:21:20|42850|42830|42850|42830|42850.9|42830.9|42850|42830|1
1626898930000|2021-07-21 20:22:10|||||||||3
1626898950000|2021-07-21 20:22:30|||||||||2
1626898980000|2021-07-21 20:23:00|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1626899010000|2021-07-21 20:23:30|42849|42829|42850|42830|42850|42830|42849|42829|2
1626899040000|2021-07-21 20:24:00|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|0
1626899070000|2021-07-21 20:24:30|42845|42825|42845|42825|42845|42825|42845|42825|1
1626899090000|2021-07-21 20:24:50|||||||||1
1626899110000|2021-07-21 20:25:10|||||||||1
1626899120000|2021-07-21 20:25:20|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|1
1626899130000|2021-07-21 20:25:30|42845|42825|42843.4|42823.4|42845|42825|42843.4|42823.4|2
1626899140000|2021-07-21 20:25:40|42845|42825|42845|42825|42845|42825|42845|42825|0
1626899150000|2021-07-21 20:25:50|||||||||1
1626899160000|2021-07-21 20:26:00|42842.5|42822.5|42840.9|42820.9|42842.5|42822.5|42840.9|42820.9|1
1626899170000|2021-07-21 20:26:10|42840|42820|42842.5|42822.5|42845|42825|42840|42820|1
1626899180000|2021-07-21 20:26:20|||||||||1
1626899190000|2021-07-21 20:26:30|42843.4|42823.4|42845|42825|42845|42825|42842.5|42822.5|1
1626899200000|2021-07-21 20:26:40|42843.4|42823.4|42842.5|42822.5|42843.4|42823.4|42842.5|42822.5|1
1626899210000|2021-07-21 20:26:50|||||||||1
1626899220000|2021-07-21 20:27:00|42840.9|42820.9|42840.9|42820.9|42840.9|42820.9|42840.9|42820.9|0
1626899230000|2021-07-21 20:27:10|42840|42820|42840|42820|42840|42820|42840|42820|0
1626899260000|2021-07-21 20:27:40|42845|42825|42845|42825|42845|42825|42845|42825|1
1626899280000|2021-07-21 20:28:00|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|0
1626899350000|2021-07-21 20:29:10|42839|42819|42839|42819|42839|42819|42839|42819|4
1626899400000|2021-07-21 20:30:00|42838.1|42818.1|42835|42815|42838.1|42818.1|42834|42814|8
1626899410000|2021-07-21 20:30:10|42835.9|42815.9|42842.5|42822.5|42842.5|42822.5|42835.9|42815.9|55
1626899430000|2021-07-21 20:30:30|42843.4|42823.4|42842.5|42822.5|42843.4|42823.4|42842.5|42822.5|5
1626899450000|2021-07-21 20:30:50|42840.9|42820.9|42838.4|42818.4|42840.9|42820.9|42838.4|42818.4|0
1626899460000|2021-07-21 20:31:00|42837.5|42817.5|42835|42815|42837.5|42817.5|42835|42815|0
1626899470000|2021-07-21 20:31:10|||||||||3
1626899520000|2021-07-21 20:32:00|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|2
1626899540000|2021-07-21 20:32:20|||||||||1
1626899570000|2021-07-21 20:32:50|||||||||1
1626899580000|2021-07-21 20:33:00|42830.9|42810.9|42830|42810|42830.9|42810.9|42830|42810|0
1626899600000|2021-07-21 20:33:20|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1626899610000|2021-07-21 20:33:30|42835|42815|42835|42815|42835|42815|42835|42815|2
1626899670000|2021-07-21 20:34:30|42834|42814|42832.5|42812.5|42834|42814|42832.5|42812.5|8
1626899680000|2021-07-21 20:34:40|42830.9|42810.9|42830|42810|42830.9|42810.9|42830|42810|2
1626899720000|2021-07-21 20:35:20|||||||||13
1626899730000|2021-07-21 20:35:30|42820|42800|42820|42800|42820|42800|42820|42800|11
1626899750000|2021-07-21 20:35:50|42818|42798|42815|42795|42818|42798|42815|42795|23
1626899760000|2021-07-21 20:36:00|42816.5|42796.5|42817.5|42797.5|42817.5|42797.5|42816.5|42796.5|0
1626899810000|2021-07-21 20:36:50|||||||||4
1626899840000|2021-07-21 20:37:20|42815|42795|42815|42795|42815|42795|42815|42795|2
1626899880000|2021-07-21 20:38:00|42813.4|42793.4|42815|42795|42815|42795|42813.4|42793.4|1
1626899920000|2021-07-21 20:38:40|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|1
1626899940000|2021-07-21 20:39:00|42815|42795|42815|42795|42815|42795|42815|42795|0
1626899950000|2021-07-21 20:39:10|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|2
1626899960000|2021-07-21 20:39:20|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42816.5|42796.5|2
1626900000000|2021-07-21 20:40:00|42815|42795|42817.5|42797.5|42817.5|42797.5|42815|42795|4
1626900060000|2021-07-21 20:41:00|42815|42795|42815|42795|42815|42795|42815|42795|0
1626900080000|2021-07-21 20:41:20|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|2
1626900090000|2021-07-21 20:41:30|42817.5|42797.5|42820|42800|42820|42800|42815.9|42795.9|1
1626900150000|2021-07-21 20:42:30|||||||||1
1626900190000|2021-07-21 20:43:10|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|3
1626900200000|2021-07-21 20:43:20|||||||||6
1626900210000|2021-07-21 20:43:30|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1626900280000|2021-07-21 20:44:40|42825|42805|42825|42805|42825|42805|42825|42805|2
1626900300000|2021-07-21 20:45:00|42822.5|42802.5|42820|42800|42825|42805|42820|42800|6
1626900310000|2021-07-21 20:45:10|||||||||6
1626900360000|2021-07-21 20:46:00|||||||||1
1626900430000|2021-07-21 20:47:10|||||||||1
1626900450000|2021-07-21 20:47:30|42819|42799|42815|42795|42819|42799|42815|42795|5
1626900460000|2021-07-21 20:47:40|||||||||2
1626900480000|2021-07-21 20:48:00|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|2
1626900500000|2021-07-21 20:48:20|42820|42800|42820|42800|42820|42800|42820|42800|3
1626900510000|2021-07-21 20:48:30|42821.5|42801.5|42822.5|42802.5|42822.5|42802.5|42821.5|42801.5|0
1626900530000|2021-07-21 20:48:50|42825|42805|42820|42800|42825|42805|42820|42800|2
1626900540000|2021-07-21 20:49:00|42815.9|42795.9|42810.9|42790.9|42815.9|42795.9|42810.9|42790.9|4
1626900560000|2021-07-21 20:49:20|42812.5|42792.5|42807.5|42787.5|42812.5|42792.5|42807.5|42787.5|7
1626900570000|2021-07-21 20:49:30|42806.5|42786.5|42805|42785|42806.5|42786.5|42805|42785|6
1626900590000|2021-07-21 20:49:50|42804|42784|42804|42784|42804|42784|42804|42784|0
1626900600000|2021-07-21 20:50:00|42803.4|42783.4|42805|42785|42805|42785|42802.5|42782.5|3
1626900610000|2021-07-21 20:50:10|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|1
1626900630000|2021-07-21 20:50:30|42809|42789|42812.5|42792.5|42812.5|42792.5|42809|42789|3
1626900640000|2021-07-21 20:50:40|42815|42795|42815|42795|42815|42795|42815|42795|1
1626900660000|2021-07-21 20:51:00|||||||||1
1626900670000|2021-07-21 20:51:10|42814|42794|42812.5|42792.5|42814|42794|42812.5|42792.5|0
1626900680000|2021-07-21 20:51:20|||||||||1
1626900690000|2021-07-21 20:51:30|||||||||1
1626900720000|2021-07-21 20:52:00|42810|42790|42810|42790|42810|42790|42810|42790|0
1626900780000|2021-07-21 20:53:00|42810.9|42790.9|42815|42795|42815|42795|42810.9|42790.9|1
1626900790000|2021-07-21 20:53:10|||||||||1
1626900800000|2021-07-21 20:53:20|||||||||1
1626900810000|2021-07-21 20:53:30|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|2
1626900820000|2021-07-21 20:53:40|42810|42790|42810|42790|42810|42790|42810|42790|0
1626900840000|2021-07-21 20:54:00|||||||||2
1626900880000|2021-07-21 20:54:40|||||||||1
1626900890000|2021-07-21 20:54:50|||||||||2
1626900900000|2021-07-21 20:55:00|||||||||10
1626900920000|2021-07-21 20:55:20|42809|42789|42805|42785|42809|42789|42805|42785|10
1626900940000|2021-07-21 20:55:40|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|2
1626900950000|2021-07-21 20:55:50|42805|42785|42802.5|42782.5|42805|42785|42802.5|42782.5|3
1626900960000|2021-07-21 20:56:00|||||||||3
1626900970000|2021-07-21 20:56:10|42800|42780|42800|42780|42800|42780|42800|42780|1
1626900980000|2021-07-21 20:56:20|||||||||5
1626901000000|2021-07-21 20:56:40|||||||||2
1626901020000|2021-07-21 20:57:00|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|0
1626901060000|2021-07-21 20:57:40|42800|42780|42800|42780|42800|42780|42800|42780|2
1626901070000|2021-07-21 20:57:50|42798.4|42778.4|42797.5|42777.5|42798.4|42778.4|42797.5|42777.5|0
1626901120000|2021-07-21 20:58:40|||||||||4
1626901140000|2021-07-21 20:59:00|42795.9|42775.9|42793.4|42773.4|42795.9|42775.9|42793.4|42773.4|6
1626901150000|2021-07-21 20:59:10|||||||||2
1626901170000|2021-07-21 20:59:30|42795|42775|42795|42775|42795|42775|42795|42775|1
1626901180000|2021-07-21 20:59:40|42790.9|42770.9|42792.5|42772.5|42792.5|42772.5|42790.9|42770.9|5
1626901190000|2021-07-21 20:59:50|42795|42775|42795|42775|42795|42775|42795|42775|1
1626904800000|2021-07-21 22:00:00|42725.4|42705.4|42807.4|42787.4|42807.4|42787.4|42725.4|42705.4|10
1626904810000|2021-07-21 22:00:10|42804.9|42784.9|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|2
1626904840000|2021-07-21 22:00:40|42799.9|42779.9|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|1
1626904850000|2021-07-21 22:00:50|||||||||11
1626904860000|2021-07-21 22:01:00|42800.9|42780.9|42794.9|42774.9|42802.4|42782.4|42794.9|42774.9|12
1626904880000|2021-07-21 22:01:20|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|1
1626904890000|2021-07-21 22:01:30|42797.4|42777.4|42802.4|42782.4|42802.4|42782.4|42797.4|42777.4|0
1626904910000|2021-07-21 22:01:50|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|5
1626904920000|2021-07-21 22:02:00|||||||||1
1626904930000|2021-07-21 22:02:10|42804.4|42784.4|42815.9|42795.9|42815.9|42795.9|42804.4|42784.4|1
1626904950000|2021-07-21 22:02:30|42817.4|42797.4|42818.4|42798.4|42818.4|42798.4|42817.4|42797.4|0
1626904960000|2021-07-21 22:02:40|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|3
1626904980000|2021-07-21 22:03:00|42820.9|42800.9|42819.4|42799.4|42821.9|42801.9|42819.4|42799.4|4
1626905020000|2021-07-21 22:03:40|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|0
1626905030000|2021-07-21 22:03:50|42821.9|42801.9|42821.9|42801.9|42821.9|42801.9|42819.4|42799.4|5
1626905040000|2021-07-21 22:04:00|42819.4|42799.4|42821.9|42801.9|42821.9|42801.9|42819.4|42799.4|1
1626905050000|2021-07-21 22:04:10|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|1
1626905070000|2021-07-21 22:04:30|||||||||2
1626905100000|2021-07-21 22:05:00|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|4
1626905110000|2021-07-21 22:05:10|||||||||1
1626905130000|2021-07-21 22:05:30|42825.3|42805.3|42826.9|42806.9|42826.9|42806.9|42825.3|42805.3|3
1626905150000|2021-07-21 22:05:50|42831.9|42811.9|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|6
1626905160000|2021-07-21 22:06:00|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|1
1626905180000|2021-07-21 22:06:20|42833.4|42813.4|42833.4|42813.4|42833.4|42813.4|42833.4|42813.4|3
1626905190000|2021-07-21 22:06:30|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|3
1626905200000|2021-07-21 22:06:40|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|5
1626905210000|2021-07-21 22:06:50|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|4
1626905220000|2021-07-21 22:07:00|42832.8|42812.8|42831.9|42811.9|42832.8|42812.8|42829.4|42809.4|3
1626905230000|2021-07-21 22:07:10|42830.9|42810.9|42831.9|42811.9|42831.9|42811.9|42829.4|42809.4|7
1626905250000|2021-07-21 22:07:30|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|0
1626905260000|2021-07-21 22:07:40|42836.3|42816.3|42841.9|42821.9|42841.9|42821.9|42836.3|42816.3|2
1626905280000|2021-07-21 22:08:00|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|42844.4|42824.4|3
1626905290000|2021-07-21 22:08:10|42841.9|42821.9|42843.4|42823.4|42843.4|42823.4|42841.9|42821.9|4
1626905300000|2021-07-21 22:08:20|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1626905310000|2021-07-21 22:08:30|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|0
1626905340000|2021-07-21 22:09:00|||||||||1
1626905350000|2021-07-21 22:09:10|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|1
1626905370000|2021-07-21 22:09:30|||||||||2
1626905380000|2021-07-21 22:09:40|42837.8|42817.8|42839.4|42819.4|42839.4|42819.4|42837.8|42817.8|0
1626905390000|2021-07-21 22:09:50|42837.8|42817.8|42836.9|42816.9|42838.4|42818.4|42836.9|42816.9|1
1626905400000|2021-07-21 22:10:00|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42836.9|42816.9|0
1626905410000|2021-07-21 22:10:10|42839.4|42819.4|42835.3|42815.3|42839.4|42819.4|42835.3|42815.3|0
1626905420000|2021-07-21 22:10:20|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|3
1626905430000|2021-07-21 22:10:30|42833.4|42813.4|42831.9|42811.9|42833.4|42813.4|42831.9|42811.9|3
1626905440000|2021-07-21 22:10:40|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|1
1626905450000|2021-07-21 22:10:50|||||||||2
1626905550000|2021-07-21 22:12:30|||||||||1
1626905580000|2021-07-21 22:13:00|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|1
1626905590000|2021-07-21 22:13:10|||||||||2
1626905620000|2021-07-21 22:13:40|42834.4|42814.4|42844.4|42824.4|42844.4|42824.4|42834.4|42814.4|6
1626905630000|2021-07-21 22:13:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|2
1626905670000|2021-07-21 22:14:30|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|1
1626905690000|2021-07-21 22:14:50|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|2
1626905710000|2021-07-21 22:15:10|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|0
1626905780000|2021-07-21 22:16:20|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|0
1626905850000|2021-07-21 22:17:30|42827.8|42807.8|42829.4|42809.4|42829.4|42809.4|42827.8|42807.8|0
1626905860000|2021-07-21 22:17:40|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|42830.3|42810.3|0
1626905900000|2021-07-21 22:18:20|||||||||1
1626905940000|2021-07-21 22:19:00|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42829.4|42809.4|0
1626906000000|2021-07-21 22:20:00|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|0
1626906030000|2021-07-21 22:20:30|42831.9|42811.9|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|0
1626906150000|2021-07-21 22:22:30|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|0
1626906160000|2021-07-21 22:22:40|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|0
1626906210000|2021-07-21 22:23:30|42830.9|42810.9|42829.4|42809.4|42830.9|42810.9|42829.4|42809.4|1
1626906220000|2021-07-21 22:23:40|42827.8|42807.8|42826.9|42806.9|42827.8|42807.8|42826.9|42806.9|0
1626906230000|2021-07-21 22:23:50|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|0
1626906240000|2021-07-21 22:24:00|42827.8|42807.8|42826.9|42806.9|42827.8|42807.8|42826.9|42806.9|0
1626906250000|2021-07-21 22:24:10|42828.4|42808.4|42829.4|42809.4|42829.4|42809.4|42828.4|42808.4|0
1626906260000|2021-07-21 22:24:20|42827.8|42807.8|42826.9|42806.9|42827.8|42807.8|42826.9|42806.9|0
1626906270000|2021-07-21 22:24:30|||||||||3
1626906290000|2021-07-21 22:24:50|||||||||2
1626906300000|2021-07-21 22:25:00|||||||||1
1626906380000|2021-07-21 22:26:20|42827.8|42807.8|42831.9|42811.9|42831.9|42811.9|42827.8|42807.8|1
1626906500000|2021-07-21 22:28:20|||||||||1
1626906540000|2021-07-21 22:29:00|42833.4|42813.4|42833.4|42813.4|42833.4|42813.4|42833.4|42813.4|2
1626906550000|2021-07-21 22:29:10|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|0
1626906570000|2021-07-21 22:29:30|42835.9|42815.9|42834.4|42814.4|42835.9|42815.9|42834.4|42814.4|2
1626906580000|2021-07-21 22:29:40|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|0
1626906590000|2021-07-21 22:29:50|42830.3|42810.3|42829.4|42809.4|42830.3|42810.3|42829.4|42809.4|1
1626906600000|2021-07-21 22:30:00|42827.8|42807.8|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|3
1626906660000|2021-07-21 22:31:00|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|3
1626906730000|2021-07-21 22:32:10|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|2
1626906750000|2021-07-21 22:32:30|42824.4|42804.4|42817.8|42797.8|42824.4|42804.4|42817.8|42797.8|2
1626906760000|2021-07-21 22:32:40|42815.3|42795.3|42811.9|42791.9|42815.3|42795.3|42811.9|42791.9|3
1626906770000|2021-07-21 22:32:50|42812.8|42792.8|42810.3|42790.3|42812.8|42792.8|42810.3|42790.3|3
1626906780000|2021-07-21 22:33:00|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|0
1626906790000|2021-07-21 22:33:10|||||||||3
1626906800000|2021-07-21 22:33:20|42808.4|42788.4|42806.9|42786.9|42808.4|42788.4|42806.9|42786.9|1
1626906810000|2021-07-21 22:33:30|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|0
1626906820000|2021-07-21 22:33:40|||||||||1
1626906830000|2021-07-21 22:33:50|||||||||2
1626906840000|2021-07-21 22:34:00|42810.9|42790.9|42809.4|42789.4|42810.9|42790.9|42809.4|42789.4|2
1626906850000|2021-07-21 22:34:10|||||||||1
1626906890000|2021-07-21 22:34:50|||||||||1
1626906900000|2021-07-21 22:35:00|42807.8|42787.8|42806.9|42786.9|42807.8|42787.8|42806.9|42786.9|0
1626906950000|2021-07-21 22:35:50|||||||||1
1626906960000|2021-07-21 22:36:00|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|1
1626906990000|2021-07-21 22:36:30|||||||||3
1626907010000|2021-07-21 22:36:50|||||||||2
1626907060000|2021-07-21 22:37:40|||||||||2
1626907160000|2021-07-21 22:39:20|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|0
1626907210000|2021-07-21 22:40:10|42805.3|42785.3|42804.4|42784.4|42805.3|42785.3|42804.4|42784.4|0
1626907250000|2021-07-21 22:40:50|42805.3|42785.3|42806.9|42786.9|42806.9|42786.9|42805.3|42785.3|3
1626907290000|2021-07-21 22:41:30|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|0
1626907330000|2021-07-21 22:42:10|42810.9|42790.9|42811.9|42791.9|42811.9|42791.9|42810.9|42790.9|0
1626907430000|2021-07-21 22:43:50|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|0
1626907500000|2021-07-21 22:45:00|42814.4|42794.4|42819.4|42799.4|42819.4|42799.4|42814.4|42794.4|1
1626907510000|2021-07-21 22:45:10|||||||||1
1626907570000|2021-07-21 22:46:10|||||||||3
1626907580000|2021-07-21 22:46:20|42816.9|42796.9|42815.3|42795.3|42816.9|42796.9|42815.3|42795.3|0
1626907620000|2021-07-21 22:47:00|42816.9|42796.9|42819.4|42799.4|42819.4|42799.4|42816.9|42796.9|0
1626907630000|2021-07-21 22:47:10|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|0
1626907650000|2021-07-21 22:47:30|42819.4|42799.4|42822.4|42802.4|42822.4|42802.4|42819.4|42799.4|0
1626907660000|2021-07-21 22:47:40|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|0
1626907690000|2021-07-21 22:48:10|||||||||1
1626907760000|2021-07-21 22:49:20|42823.4|42803.4|42819.4|42799.4|42823.4|42803.4|42819.4|42799.4|2
1626907790000|2021-07-21 22:49:50|||||||||1
1626907830000|2021-07-21 22:50:30|42815.3|42795.3|42816.9|42796.9|42816.9|42796.9|42815.3|42795.3|0
1626907840000|2021-07-21 22:50:40|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|1
1626907950000|2021-07-21 22:52:30|||||||||1
1626908010000|2021-07-21 22:53:30|||||||||1
1626908220000|2021-07-21 22:57:00|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|2
1626908250000|2021-07-21 22:57:30|||||||||1
1626908340000|2021-07-21 22:59:00|||||||||2
1626908380000|2021-07-21 22:59:40|||||||||1
1626908400000|2021-07-21 23:00:00|||||||||1
1626908410000|2021-07-21 23:00:10|||||||||1
1626908430000|2021-07-21 23:00:30|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|3
1626908450000|2021-07-21 23:00:50|||||||||1
1626908460000|2021-07-21 23:01:00|||||||||1
1626908480000|2021-07-21 23:01:20|42800.9|42780.9|42799.4|42779.4|42800.9|42780.9|42799.4|42779.4|1
1626908510000|2021-07-21 23:01:50|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|5
1626908520000|2021-07-21 23:02:00|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|42794.4|42774.4|3
1626908540000|2021-07-21 23:02:20|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|42791.9|42771.9|2
1626908610000|2021-07-21 23:03:30|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|0
1626908620000|2021-07-21 23:03:40|42794.4|42774.4|42791.9|42771.9|42794.4|42774.4|42791.9|42771.9|1
1626908650000|2021-07-21 23:04:10|42793.4|42773.4|42794.4|42774.4|42794.4|42774.4|42793.4|42773.4|3
1626908700000|2021-07-21 23:05:00|||||||||1
1626908750000|2021-07-21 23:05:50|||||||||1
1626908810000|2021-07-21 23:06:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|5
1626908820000|2021-07-21 23:07:00|||||||||1
1626908880000|2021-07-21 23:08:00|42801.9|42781.9|42800.3|42780.3|42801.9|42781.9|42800.3|42780.3|1
1626908890000|2021-07-21 23:08:10|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1626908900000|2021-07-21 23:08:20|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1626908910000|2021-07-21 23:08:30|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|2
1626908940000|2021-07-21 23:09:00|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|0
1626908950000|2021-07-21 23:09:10|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|0
1626908970000|2021-07-21 23:09:30|||||||||1
1626908990000|2021-07-21 23:09:50|||||||||1
1626909040000|2021-07-21 23:10:40|||||||||1
1626909050000|2021-07-21 23:10:50|||||||||2
1626909060000|2021-07-21 23:11:00|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|4
1626909090000|2021-07-21 23:11:30|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|42792.8|42772.8|0
1626909100000|2021-07-21 23:11:40|||||||||1
1626909110000|2021-07-21 23:11:50|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|1
1626909140000|2021-07-21 23:12:20|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1626909150000|2021-07-21 23:12:30|||||||||1
1626909160000|2021-07-21 23:12:40|||||||||1
1626909180000|2021-07-21 23:13:00|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|1
1626909200000|2021-07-21 23:13:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|2
1626909240000|2021-07-21 23:14:00|42778.8|42758.8|42781.9|42761.9|42781.9|42761.9|42777.8|42757.8|1
1626909290000|2021-07-21 23:14:50|||||||||1
1626909300000|2021-07-21 23:15:00|||||||||1
1626909360000|2021-07-21 23:16:00|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|1
1626909400000|2021-07-21 23:16:40|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|0
1626909440000|2021-07-21 23:17:20|||||||||1
1626909560000|2021-07-21 23:19:20|42782.8|42762.8|42784.4|42764.4|42784.4|42764.4|42782.8|42762.8|2
1626909620000|2021-07-21 23:20:20|42785.9|42765.9|42786.9|42766.9|42786.9|42766.9|42785.9|42765.9|0
1626909680000|2021-07-21 23:21:20|||||||||1
1626909770000|2021-07-21 23:22:50|42789.4|42769.4|42792.4|42772.4|42792.4|42772.4|42789.4|42769.4|15
1626909780000|2021-07-21 23:23:00|42794.4|42774.4|42799.4|42779.4|42799.4|42779.4|42794.4|42774.4|1
1626909810000|2021-07-21 23:23:30|42800.9|42780.9|42801.9|42781.9|42801.9|42781.9|42800.9|42780.9|0
1626909830000|2021-07-21 23:23:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1626909840000|2021-07-21 23:24:00|||||||||1
1626909870000|2021-07-21 23:24:30|||||||||2
1626909930000|2021-07-21 23:25:30|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|0
1626909940000|2021-07-21 23:25:40|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1626909950000|2021-07-21 23:25:50|42804.4|42784.4|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|1
1626910000000|2021-07-21 23:26:40|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1626910040000|2021-07-21 23:27:20|42802.8|42782.8|42801.9|42781.9|42802.8|42782.8|42801.9|42781.9|0
1626910060000|2021-07-21 23:27:40|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|0
1626910070000|2021-07-21 23:27:50|42802.8|42782.8|42803.4|42783.4|42803.4|42783.4|42802.8|42782.8|0
1626910080000|2021-07-21 23:28:00|42804.4|42784.4|42800.3|42780.3|42804.4|42784.4|42800.3|42780.3|0
1626910090000|2021-07-21 23:28:10|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1626910130000|2021-07-21 23:28:50|||||||||1
1626910140000|2021-07-21 23:29:00|||||||||1
1626910200000|2021-07-21 23:30:00|||||||||1
1626910210000|2021-07-21 23:30:10|||||||||1
1626910250000|2021-07-21 23:30:50|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|1
1626910260000|2021-07-21 23:31:00|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1626910280000|2021-07-21 23:31:20|||||||||2
1626910320000|2021-07-21 23:32:00|42799.3|42779.3|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|0
1626910330000|2021-07-21 23:32:10|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|4
1626910340000|2021-07-21 23:32:20|42800.9|42780.9|42805.9|42785.9|42805.9|42785.9|42800.9|42780.9|10
1626910350000|2021-07-21 23:32:30|42806.8|42786.8|42809.3|42789.3|42809.3|42789.3|42806.8|42786.8|2
1626910380000|2021-07-21 23:33:00|42807.8|42787.8|42804.3|42784.3|42807.8|42787.8|42804.3|42784.3|1
1626910470000|2021-07-21 23:34:30|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|5
1626910480000|2021-07-21 23:34:40|42803.4|42783.4|42804.3|42784.3|42804.3|42784.3|42803.4|42783.4|0
1626910540000|2021-07-21 23:35:40|||||||||1
1626910550000|2021-07-21 23:35:50|||||||||1
1626910560000|2021-07-21 23:36:00|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|0
1626910610000|2021-07-21 23:36:50|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|2
1626910660000|2021-07-21 23:37:40|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|2
1626910670000|2021-07-21 23:37:50|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1626910680000|2021-07-21 23:38:00|42818.4|42798.4|42821.8|42801.8|42821.8|42801.8|42818.4|42798.4|15
1626910700000|2021-07-21 23:38:20|42829.3|42809.3|42834.3|42814.3|42834.3|42814.3|42829.3|42809.3|9
1626910710000|2021-07-21 23:38:30|42835.9|42815.9|42834.3|42814.3|42835.9|42815.9|42834.3|42814.3|3
1626910720000|2021-07-21 23:38:40|42835.3|42815.3|42846.8|42826.8|42846.8|42826.8|42835.3|42815.3|10
1626910730000|2021-07-21 23:38:50|42845.9|42825.9|42840.3|42820.3|42845.9|42825.9|42840.3|42820.3|2
1626910740000|2021-07-21 23:39:00|42839.3|42819.3|42836.8|42816.8|42839.3|42819.3|42829.3|42809.3|2
1626910750000|2021-07-21 23:39:10|||||||||1
1626910770000|2021-07-21 23:39:30|42841.8|42821.8|42841.8|42821.8|42843.4|42823.4|42841.8|42821.8|1
1626910790000|2021-07-21 23:39:50|42843.4|42823.4|42844.3|42824.3|42844.3|42824.3|42843.4|42823.4|0
1626910830000|2021-07-21 23:40:30|42846.8|42826.8|42844.3|42824.3|42846.8|42826.8|42844.3|42824.3|3
1626910840000|2021-07-21 23:40:40|42842.8|42822.8|42841.8|42821.8|42842.8|42822.8|42841.8|42821.8|0
1626910850000|2021-07-21 23:40:50|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|7
1626910860000|2021-07-21 23:41:00|42837.8|42817.8|42834.3|42814.3|42837.8|42817.8|42834.3|42814.3|3
1626910870000|2021-07-21 23:41:10|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42834.3|42814.3|4
1626910880000|2021-07-21 23:41:20|42835.9|42815.9|42831.8|42811.8|42835.9|42815.9|42831.8|42811.8|3
1626910900000|2021-07-21 23:41:40|42832.8|42812.8|42836.8|42816.8|42836.8|42816.8|42832.8|42812.8|2
1626910910000|2021-07-21 23:41:50|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|1
1626910930000|2021-07-21 23:42:10|42836.8|42816.8|42834.3|42814.3|42836.8|42816.8|42834.3|42814.3|2
1626910970000|2021-07-21 23:42:50|||||||||1
1626910990000|2021-07-21 23:43:10|42832.8|42812.8|42831.8|42811.8|42832.8|42812.8|42831.8|42811.8|0
1626911000000|2021-07-21 23:43:20|||||||||1
1626911020000|2021-07-21 23:43:40|42832.8|42812.8|42834.3|42814.3|42836.8|42816.8|42832.8|42812.8|2
1626911050000|2021-07-21 23:44:10|||||||||1
1626911070000|2021-07-21 23:44:30|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|2
1626911100000|2021-07-21 23:45:00|||||||||1
1626911160000|2021-07-21 23:46:00|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1626911200000|2021-07-21 23:46:40|||||||||1
1626911220000|2021-07-21 23:47:00|||||||||1
1626911230000|2021-07-21 23:47:10|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|0
1626911260000|2021-07-21 23:47:40|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|1
1626911290000|2021-07-21 23:48:10|42820.9|42800.9|42819.3|42799.3|42820.9|42800.9|42819.3|42799.3|1
1626911310000|2021-07-21 23:48:30|||||||||1
1626911320000|2021-07-21 23:48:40|||||||||1
1626911390000|2021-07-21 23:49:50|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|1
1626911400000|2021-07-21 23:50:00|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|2
1626911420000|2021-07-21 23:50:20|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|1
1626911460000|2021-07-21 23:51:00|||||||||1
1626911490000|2021-07-21 23:51:30|42817.8|42797.8|42819.3|42799.3|42819.3|42799.3|42817.8|42797.8|1
1626911520000|2021-07-21 23:52:00|||||||||1
1626911530000|2021-07-21 23:52:10|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|42821.8|42801.8|0
1626911620000|2021-07-21 23:53:40|42820.9|42800.9|42819.3|42799.3|42820.9|42800.9|42819.3|42799.3|1
1626911630000|2021-07-21 23:53:50|42817.8|42797.8|42819.3|42799.3|42819.3|42799.3|42816.8|42796.8|0
1626911640000|2021-07-21 23:54:00|42816.8|42796.8|42819.3|42799.3|42819.3|42799.3|42816.8|42796.8|1
1626911650000|2021-07-21 23:54:10|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1626911670000|2021-07-21 23:54:30|||||||||1
1626911680000|2021-07-21 23:54:40|||||||||1
1626911700000|2021-07-21 23:55:00|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|2
1626911710000|2021-07-21 23:55:10|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1626911720000|2021-07-21 23:55:20|42815.3|42795.3|42816.8|42796.8|42816.8|42796.8|42815.3|42795.3|1
1626911730000|2021-07-21 23:55:30|42817.8|42797.8|42819.3|42799.3|42819.3|42799.3|42817.8|42797.8|4
1626911740000|2021-07-21 23:55:40|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1626911750000|2021-07-21 23:55:50|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|0
1626911760000|2021-07-21 23:56:00|||||||||1
1626911800000|2021-07-21 23:56:40|42817.8|42797.8|42816.8|42796.8|42819.3|42799.3|42816.8|42796.8|0
1626911810000|2021-07-21 23:56:50|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|1
1626911830000|2021-07-21 23:57:10|42817.8|42797.8|42816.8|42796.8|42817.8|42797.8|42816.8|42796.8|1
1626911880000|2021-07-21 23:58:00|42815.3|42795.3|42814.3|42794.3|42815.3|42795.3|42814.3|42794.3|1
1626911900000|2021-07-21 23:58:20|||||||||1
1626911920000|2021-07-21 23:58:40|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|1
1626911930000|2021-07-21 23:58:50|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|0
1626911940000|2021-07-21 23:59:00|||||||||3
1626911980000|2021-07-21 23:59:40|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1626911990000|2021-07-21 23:59:50|42815.9|42795.9|42811.8|42791.8|42815.9|42795.9|42811.8|42791.8|3
1626912000000|2021-07-22 00:00:00|42775.3|42755.3|42781.8|42761.8|42781.8|42761.8|42775.3|42755.3|8
1626912010000|2021-07-22 00:00:10|42783.4|42763.4|42786.8|42766.8|42786.8|42766.8|42783.4|42763.4|2
1626912020000|2021-07-22 00:00:20|||||||||7
1626912050000|2021-07-22 00:00:50|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|3
1626912060000|2021-07-22 00:01:00|42784.3|42764.3|42779.3|42759.3|42784.3|42764.3|42779.3|42759.3|1
1626912070000|2021-07-22 00:01:10|42781.3|42761.3|42784.3|42764.3|42784.3|42764.3|42781.3|42761.3|3
1626912080000|2021-07-22 00:01:20|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|1
1626912100000|2021-07-22 00:01:40|42788.4|42768.4|42787.8|42767.8|42791.8|42771.8|42786.8|42766.8|7
1626912110000|2021-07-22 00:01:50|||||||||1
1626912120000|2021-07-22 00:02:00|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|4
1626912130000|2021-07-22 00:02:10|42778.8|42758.8|42776.8|42756.8|42778.8|42758.8|42776.8|42756.8|0
1626912140000|2021-07-22 00:02:20|42775.3|42755.3|42771.8|42751.8|42775.3|42755.3|42771.8|42751.8|4
1626912150000|2021-07-22 00:02:30|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1626912160000|2021-07-22 00:02:40|42767.8|42747.8|42769.3|42749.3|42770.3|42750.3|42767.8|42747.8|5
1626912170000|2021-07-22 00:02:50|||||||||4
1626912190000|2021-07-22 00:03:10|42772.4|42752.4|42774.3|42754.3|42774.3|42754.3|42772.4|42752.4|0
1626912210000|2021-07-22 00:03:30|||||||||1
1626912240000|2021-07-22 00:04:00|||||||||1
1626912260000|2021-07-22 00:04:20|42771.8|42751.8|42774.3|42754.3|42774.3|42754.3|42771.8|42751.8|1
1626912280000|2021-07-22 00:04:40|||||||||1
1626912290000|2021-07-22 00:04:50|42772.8|42752.8|42774.3|42754.3|42774.3|42754.3|42772.8|42752.8|1
1626912300000|2021-07-22 00:05:00|42769.3|42749.3|42774.3|42754.3|42774.3|42754.3|42769.3|42749.3|3
1626912310000|2021-07-22 00:05:10|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1626912330000|2021-07-22 00:05:30|42770.3|42750.3|42771.8|42751.8|42771.8|42751.8|42769.3|42749.3|1
1626912340000|2021-07-22 00:05:40|42770.9|42750.9|42786.8|42766.8|42786.8|42766.8|42770.9|42750.9|3
1626912350000|2021-07-22 00:05:50|42785.9|42765.9|42787.4|42767.4|42787.4|42767.4|42784.3|42764.3|10
1626912390000|2021-07-22 00:06:30|42784.3|42764.3|42776.8|42756.8|42784.3|42764.3|42776.8|42756.8|2
1626912420000|2021-07-22 00:07:00|||||||||2
1626912430000|2021-07-22 00:07:10|42774.3|42754.3|42771.3|42751.3|42774.3|42754.3|42771.3|42751.3|0
1626912440000|2021-07-22 00:07:20|42769.3|42749.3|42766.8|42746.8|42769.3|42749.3|42766.8|42746.8|0
1626912450000|2021-07-22 00:07:30|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|3
1626912460000|2021-07-22 00:07:40|||||||||1
1626912480000|2021-07-22 00:08:00|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|0
1626912490000|2021-07-22 00:08:10|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|0
1626912500000|2021-07-22 00:08:20|42772.8|42752.8|42771.8|42751.8|42772.8|42752.8|42771.8|42751.8|0
1626912510000|2021-07-22 00:08:30|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|0
1626912520000|2021-07-22 00:08:40|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|0
1626912540000|2021-07-22 00:09:00|||||||||1
1626912570000|2021-07-22 00:09:30|42773.4|42753.4|42771.8|42751.8|42773.4|42753.4|42771.8|42751.8|3
1626912600000|2021-07-22 00:10:00|42774.3|42754.3|42771.8|42751.8|42774.3|42754.3|42769.3|42749.3|1
1626912610000|2021-07-22 00:10:10|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|1
1626912620000|2021-07-22 00:10:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1626912640000|2021-07-22 00:10:40|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|4
1626912650000|2021-07-22 00:10:50|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|1
1626912660000|2021-07-22 00:11:00|||||||||1
1626912670000|2021-07-22 00:11:10|42783.8|42763.8|42781.8|42761.8|42783.8|42763.8|42781.8|42761.8|8
1626912680000|2021-07-22 00:11:20|42776.8|42756.8|42776.8|42756.8|42780.9|42760.9|42776.8|42756.8|4
1626912690000|2021-07-22 00:11:30|42779.3|42759.3|42774.3|42754.3|42779.3|42759.3|42774.3|42754.3|27
1626912700000|2021-07-22 00:11:40|42771.3|42751.3|42768.4|42748.4|42771.3|42751.3|42768.4|42748.4|0
1626912720000|2021-07-22 00:12:00|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|1
1626912730000|2021-07-22 00:12:10|42766.8|42746.8|42770.3|42750.3|42770.3|42750.3|42766.8|42746.8|8
1626912740000|2021-07-22 00:12:20|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1626912750000|2021-07-22 00:12:30|42773.4|42753.4|42771.8|42751.8|42773.4|42753.4|42771.8|42751.8|50
1626912760000|2021-07-22 00:12:40|||||||||4
1626912770000|2021-07-22 00:12:50|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|10
1626912780000|2021-07-22 00:13:00|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|8
1626912790000|2021-07-22 00:13:10|||||||||40
1626912800000|2021-07-22 00:13:20|42775.9|42755.9|42774.3|42754.3|42775.9|42755.9|42774.3|42754.3|6
1626912820000|2021-07-22 00:13:40|42771.8|42751.8|42771.8|42751.8|42773.4|42753.4|42771.8|42751.8|6
1626912830000|2021-07-22 00:13:50|42774.3|42754.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|0
1626912840000|2021-07-22 00:14:00|||||||||14
1626912860000|2021-07-22 00:14:20|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|5
1626912870000|2021-07-22 00:14:30|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42768.8|42748.8|4
1626912880000|2021-07-22 00:14:40|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|37
1626912890000|2021-07-22 00:14:50|42775.9|42755.9|42774.3|42754.3|42776.8|42756.8|42774.3|42754.3|4
1626912900000|2021-07-22 00:15:00|||||||||5
1626912910000|2021-07-22 00:15:10|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|5
1626912920000|2021-07-22 00:15:20|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1626912960000|2021-07-22 00:16:00|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|6
1626912990000|2021-07-22 00:16:30|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1626913020000|2021-07-22 00:17:00|42771.8|42751.8|42776.8|42756.8|42776.8|42756.8|42771.8|42751.8|4
1626913090000|2021-07-22 00:18:10|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|2
1626913110000|2021-07-22 00:18:30|42780.9|42760.9|42776.8|42756.8|42780.9|42760.9|42776.8|42756.8|0
1626913140000|2021-07-22 00:19:00|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|4
1626913150000|2021-07-22 00:19:10|||||||||1
1626913160000|2021-07-22 00:19:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|2
1626913170000|2021-07-22 00:19:30|42777.8|42757.8|42781.8|42761.8|42781.8|42761.8|42777.8|42757.8|29
1626913180000|2021-07-22 00:19:40|||||||||12
1626913190000|2021-07-22 00:19:50|||||||||44
1626913200000|2021-07-22 00:20:00|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|6
1626913210000|2021-07-22 00:20:10|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|10
1626913230000|2021-07-22 00:20:30|42782.8|42762.8|42781.8|42761.8|42782.8|42762.8|42781.8|42761.8|41
1626913240000|2021-07-22 00:20:40|42780.3|42760.3|42779.3|42759.3|42781.8|42761.8|42779.3|42759.3|3
1626913250000|2021-07-22 00:20:50|42777.8|42757.8|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|6
1626913260000|2021-07-22 00:21:00|42777.8|42757.8|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|5
1626913270000|2021-07-22 00:21:10|42778.4|42758.4|42781.8|42761.8|42781.8|42761.8|42778.4|42758.4|11
1626913280000|2021-07-22 00:21:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|34
1626913290000|2021-07-22 00:21:30|42781.8|42761.8|42780.3|42760.3|42781.8|42761.8|42780.3|42760.3|1
1626913300000|2021-07-22 00:21:40|42778.8|42758.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|36
1626913310000|2021-07-22 00:21:50|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|0
1626913320000|2021-07-22 00:22:00|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|1
1626913330000|2021-07-22 00:22:10|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|2
1626913340000|2021-07-22 00:22:20|42778.8|42758.8|42779.3|42759.3|42781.8|42761.8|42778.8|42758.8|1
1626913350000|2021-07-22 00:22:30|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|2
1626913360000|2021-07-22 00:22:40|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|2
1626913370000|2021-07-22 00:22:50|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|0
1626913380000|2021-07-22 00:23:00|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|0
1626913390000|2021-07-22 00:23:10|42768.4|42748.4|42769.3|42749.3|42769.3|42749.3|42768.4|42748.4|0
1626913420000|2021-07-22 00:23:40|42770.9|42750.9|42771.8|42751.8|42771.8|42751.8|42770.9|42750.9|0
1626913430000|2021-07-22 00:23:50|||||||||1
1626913440000|2021-07-22 00:24:00|42769.3|42749.3|42769.3|42749.3|42771.8|42751.8|42768.4|42748.4|4
1626913450000|2021-07-22 00:24:10|42768.4|42748.4|42769.3|42749.3|42769.3|42749.3|42768.4|42748.4|0
1626913460000|2021-07-22 00:24:20|42770.9|42750.9|42769.3|42749.3|42771.8|42751.8|42766.8|42746.8|2
1626913470000|2021-07-22 00:24:30|42770.9|42750.9|42771.8|42751.8|42771.8|42751.8|42770.9|42750.9|0
1626913520000|2021-07-22 00:25:20|||||||||1
1626913550000|2021-07-22 00:25:50|||||||||1
1626913560000|2021-07-22 00:26:00|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|1
1626913580000|2021-07-22 00:26:20|42771.8|42751.8|42770.3|42750.3|42771.8|42751.8|42770.3|42750.3|0
1626913590000|2021-07-22 00:26:30|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|0
1626913600000|2021-07-22 00:26:40|42768.4|42748.4|42766.8|42746.8|42768.4|42748.4|42766.8|42746.8|0
1626913610000|2021-07-22 00:26:50|42768.4|42748.4|42769.3|42749.3|42769.3|42749.3|42768.4|42748.4|0
1626913630000|2021-07-22 00:27:10|42766.8|42746.8|42769.3|42749.3|42769.3|42749.3|42766.8|42746.8|1
1626913640000|2021-07-22 00:27:20|42771.8|42751.8|42766.8|42746.8|42771.8|42751.8|42766.8|42746.8|7
1626913660000|2021-07-22 00:27:40|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|2
1626913680000|2021-07-22 00:28:00|||||||||1
1626913700000|2021-07-22 00:28:20|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|4
1626913730000|2021-07-22 00:28:50|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|3
1626913740000|2021-07-22 00:29:00|42766.8|42746.8|42764.3|42744.3|42766.8|42746.8|42764.3|42744.3|1
1626913750000|2021-07-22 00:29:10|42765.9|42745.9|42761.8|42741.8|42766.8|42746.8|42761.8|42741.8|4
1626913770000|2021-07-22 00:29:30|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|42760.3|42740.3|3
1626913790000|2021-07-22 00:29:50|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42757.8|42737.8|6
1626913810000|2021-07-22 00:30:10|42757.8|42737.8|42756.8|42736.8|42757.8|42737.8|42756.8|42736.8|0
1626913820000|2021-07-22 00:30:20|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|8
1626913830000|2021-07-22 00:30:30|42755.9|42735.9|42754.3|42734.3|42756.8|42736.8|42751.8|42731.8|1
1626913880000|2021-07-22 00:31:20|42755.9|42735.9|42756.8|42736.8|42756.8|42736.8|42755.9|42735.9|0
1626913890000|2021-07-22 00:31:30|||||||||8
1626913900000|2021-07-22 00:31:40|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|10
1626913910000|2021-07-22 00:31:50|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|3
1626913930000|2021-07-22 00:32:10|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|7
1626913940000|2021-07-22 00:32:20|42756.8|42736.8|42751.8|42731.8|42756.8|42736.8|42751.8|42731.8|17
1626913950000|2021-07-22 00:32:30|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|6
1626913960000|2021-07-22 00:32:40|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|1
1626913970000|2021-07-22 00:32:50|||||||||20
1626913980000|2021-07-22 00:33:00|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|0
1626913990000|2021-07-22 00:33:10|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|3
1626914010000|2021-07-22 00:33:30|42756.8|42736.8|42756.8|42736.8|42759.3|42739.3|42756.8|42736.8|5
1626914020000|2021-07-22 00:33:40|||||||||8
1626914030000|2021-07-22 00:33:50|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1626914040000|2021-07-22 00:34:00|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|0
1626914050000|2021-07-22 00:34:10|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|6
1626914060000|2021-07-22 00:34:20|||||||||1
1626914090000|2021-07-22 00:34:50|||||||||1
1626914100000|2021-07-22 00:35:00|||||||||1
1626914120000|2021-07-22 00:35:20|42759.3|42739.3|42761.8|42741.8|42761.8|42741.8|42759.3|42739.3|13
1626914130000|2021-07-22 00:35:30|||||||||1
1626914150000|2021-07-22 00:35:50|42765.3|42745.3|42768.4|42748.4|42768.4|42748.4|42765.3|42745.3|3
1626914160000|2021-07-22 00:36:00|42771.8|42751.8|42774.3|42754.3|42774.3|42754.3|42771.8|42751.8|5
1626914170000|2021-07-22 00:36:10|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|3
1626914190000|2021-07-22 00:36:30|42775.3|42755.3|42779.3|42759.3|42779.3|42759.3|42775.3|42755.3|1
1626914200000|2021-07-22 00:36:40|42780.9|42760.9|42781.8|42761.8|42781.8|42761.8|42780.9|42760.9|3
1626914230000|2021-07-22 00:37:10|42780.3|42760.3|42781.8|42761.8|42781.8|42761.8|42780.3|42760.3|10
1626914240000|2021-07-22 00:37:20|||||||||4
1626914250000|2021-07-22 00:37:30|42780.9|42760.9|42779.3|42759.3|42780.9|42760.9|42779.3|42759.3|1
1626914260000|2021-07-22 00:37:40|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|0
1626914270000|2021-07-22 00:37:50|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|1
1626914280000|2021-07-22 00:38:00|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|2
1626914320000|2021-07-22 00:38:40|42786.8|42766.8|42788.4|42768.4|42788.4|42768.4|42786.8|42766.8|2
1626914330000|2021-07-22 00:38:50|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|2
1626914340000|2021-07-22 00:39:00|||||||||1
1626914370000|2021-07-22 00:39:30|42785.3|42765.3|42781.8|42761.8|42785.3|42765.3|42781.8|42761.8|4
1626914380000|2021-07-22 00:39:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|1
1626914400000|2021-07-22 00:40:00|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|3
1626914430000|2021-07-22 00:40:30|42776.8|42756.8|42774.3|42754.3|42776.8|42756.8|42774.3|42754.3|0
1626914460000|2021-07-22 00:41:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1626914470000|2021-07-22 00:41:10|42774.3|42754.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|2
1626914510000|2021-07-22 00:41:50|42777.8|42757.8|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|17
1626914520000|2021-07-22 00:42:00|42777.8|42757.8|42776.8|42756.8|42781.8|42761.8|42776.8|42756.8|9
1626914530000|2021-07-22 00:42:10|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|5
1626914540000|2021-07-22 00:42:20|||||||||9
1626914550000|2021-07-22 00:42:30|||||||||4
1626914560000|2021-07-22 00:42:40|||||||||11
1626914570000|2021-07-22 00:42:50|42775.9|42755.9|42774.3|42754.3|42775.9|42755.9|42774.3|42754.3|4
1626914580000|2021-07-22 00:43:00|42775.9|42755.9|42776.8|42756.8|42776.8|42756.8|42775.9|42755.9|3
1626914610000|2021-07-22 00:43:30|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|41
1626914620000|2021-07-22 00:43:40|42779.3|42759.3|42777.8|42757.8|42779.3|42759.3|42777.8|42757.8|0
1626914630000|2021-07-22 00:43:50|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|0
1626914640000|2021-07-22 00:44:00|||||||||1
1626914660000|2021-07-22 00:44:20|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|1
1626914670000|2021-07-22 00:44:30|42772.4|42752.4|42770.9|42750.9|42772.4|42752.4|42770.9|42750.9|1
1626914680000|2021-07-22 00:44:40|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|1
1626914690000|2021-07-22 00:44:50|42770.9|42750.9|42771.8|42751.8|42771.8|42751.8|42770.9|42750.9|0
1626914700000|2021-07-22 00:45:00|42770.9|42750.9|42771.8|42751.8|42771.8|42751.8|42770.9|42750.9|16
1626914710000|2021-07-22 00:45:10|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|0
1626914720000|2021-07-22 00:45:20|42777.8|42757.8|42781.3|42761.3|42781.3|42761.3|42777.8|42757.8|15
1626914730000|2021-07-22 00:45:30|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|6
1626914740000|2021-07-22 00:45:40|42779.3|42759.3|42775.3|42755.3|42779.3|42759.3|42775.3|42755.3|4
1626914750000|2021-07-22 00:45:50|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|16
1626914760000|2021-07-22 00:46:00|||||||||1
1626914770000|2021-07-22 00:46:10|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|2
1626914780000|2021-07-22 00:46:20|||||||||3
1626914790000|2021-07-22 00:46:30|||||||||2
1626914800000|2021-07-22 00:46:40|42777.4|42757.4|42778.4|42758.4|42778.4|42758.4|42777.4|42757.4|1
1626914820000|2021-07-22 00:47:00|||||||||1
1626914830000|2021-07-22 00:47:10|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1626914840000|2021-07-22 00:47:20|||||||||2
1626914850000|2021-07-22 00:47:30|||||||||2
1626914860000|2021-07-22 00:47:40|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|9
1626914870000|2021-07-22 00:47:50|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|1
1626914880000|2021-07-22 00:48:00|42770.9|42750.9|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|5
1626914890000|2021-07-22 00:48:10|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|3
1626914900000|2021-07-22 00:48:20|42773.4|42753.4|42774.9|42754.9|42774.9|42754.9|42773.4|42753.4|3
1626914910000|2021-07-22 00:48:30|42776.8|42756.8|42777.8|42757.8|42777.8|42757.8|42776.8|42756.8|25
1626914920000|2021-07-22 00:48:40|42776.8|42756.8|42777.8|42757.8|42777.8|42757.8|42776.8|42756.8|1
1626914930000|2021-07-22 00:48:50|42779.3|42759.3|42780.3|42760.3|42780.3|42760.3|42779.3|42759.3|0
1626914960000|2021-07-22 00:49:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|4
1626914970000|2021-07-22 00:49:30|||||||||2
1626914980000|2021-07-22 00:49:40|||||||||5
1626915000000|2021-07-22 00:50:00|||||||||10
1626915010000|2021-07-22 00:50:10|||||||||14
1626915060000|2021-07-22 00:51:00|||||||||1
1626915080000|2021-07-22 00:51:20|||||||||35
1626915090000|2021-07-22 00:51:30|||||||||5
1626915100000|2021-07-22 00:51:40|||||||||22
1626915110000|2021-07-22 00:51:50|42781.8|42761.8|42783.4|42763.4|42783.4|42763.4|42781.8|42761.8|2
1626915120000|2021-07-22 00:52:00|42784.9|42764.9|42796.8|42776.8|42798.4|42778.4|42784.9|42764.9|6
1626915130000|2021-07-22 00:52:10|42798.4|42778.4|42801.8|42781.8|42801.8|42781.8|42798.4|42778.4|8
1626915180000|2021-07-22 00:53:00|42803.4|42783.4|42804.3|42784.3|42804.3|42784.3|42803.4|42783.4|6
1626915190000|2021-07-22 00:53:10|42805.9|42785.9|42804.3|42784.3|42805.9|42785.9|42804.3|42784.3|1
1626915200000|2021-07-22 00:53:20|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1626915210000|2021-07-22 00:53:30|42805.9|42785.9|42806.8|42786.8|42806.8|42786.8|42804.3|42784.3|2
1626915220000|2021-07-22 00:53:40|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42801.8|42781.8|1
1626915260000|2021-07-22 00:54:20|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|1
1626915280000|2021-07-22 00:54:40|||||||||1
1626915290000|2021-07-22 00:54:50|||||||||1
1626915310000|2021-07-22 00:55:10|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|1
1626915320000|2021-07-22 00:55:20|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|0
1626915330000|2021-07-22 00:55:30|||||||||1
1626915340000|2021-07-22 00:55:40|||||||||1
1626915350000|2021-07-22 00:55:50|||||||||1
1626915360000|2021-07-22 00:56:00|||||||||1
1626915390000|2021-07-22 00:56:30|||||||||8
1626915400000|2021-07-22 00:56:40|||||||||1
1626915410000|2021-07-22 00:56:50|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|2
1626915420000|2021-07-22 00:57:00|42792.8|42772.8|42796.8|42776.8|42796.8|42776.8|42792.8|42772.8|6
1626915430000|2021-07-22 00:57:10|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|2
1626915440000|2021-07-22 00:57:20|42803.4|42783.4|42801.8|42781.8|42803.4|42783.4|42801.8|42781.8|3
1626915450000|2021-07-22 00:57:30|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|4
1626915480000|2021-07-22 00:58:00|42806.8|42786.8|42804.3|42784.3|42806.8|42786.8|42804.3|42784.3|1
1626915500000|2021-07-22 00:58:20|42803.4|42783.4|42801.8|42781.8|42803.4|42783.4|42801.8|42781.8|6
1626915530000|2021-07-22 00:58:50|||||||||1
1626915540000|2021-07-22 00:59:00|42800.9|42780.9|42799.3|42779.3|42800.9|42780.9|42799.3|42779.3|1
1626915550000|2021-07-22 00:59:10|42798.4|42778.4|42791.8|42771.8|42798.4|42778.4|42791.8|42771.8|2
1626915560000|2021-07-22 00:59:20|42790.9|42770.9|42786.8|42766.8|42790.9|42770.9|42786.8|42766.8|1
1626915570000|2021-07-22 00:59:30|42789.3|42769.3|42786.8|42766.8|42789.3|42769.3|42786.8|42766.8|2
1626915580000|2021-07-22 00:59:40|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|4
1626915600000|2021-07-22 01:00:00|42786.8|42766.8|42735.3|42715.3|42791.8|42771.8|42735.3|42715.3|59
1626915610000|2021-07-22 01:00:10|42734.3|42714.3|42761.8|42741.8|42763.4|42743.4|42734.3|42714.3|33
1626915620000|2021-07-22 01:00:20|42760.3|42740.3|42761.8|42741.8|42761.8|42741.8|42759.3|42739.3|8
1626915630000|2021-07-22 01:00:30|42760.3|42740.3|42749.3|42729.3|42760.3|42740.3|42749.3|42729.3|9
1626915640000|2021-07-22 01:00:40|42751.8|42731.8|42751.8|42731.8|42754.3|42734.3|42751.8|42731.8|4
1626915650000|2021-07-22 01:00:50|42754.3|42734.3|42761.8|42741.8|42761.8|42741.8|42754.3|42734.3|9
1626915660000|2021-07-22 01:01:00|42763.4|42743.4|42769.3|42749.3|42769.3|42749.3|42763.4|42743.4|10
1626915670000|2021-07-22 01:01:10|42766.8|42746.8|42786.8|42766.8|42786.8|42766.8|42766.8|42746.8|12
1626915680000|2021-07-22 01:01:20|42789.3|42769.3|42816.8|42796.8|42816.8|42796.8|42789.3|42769.3|20
1626915690000|2021-07-22 01:01:30|42817.8|42797.8|42821.8|42801.8|42821.8|42801.8|42811.8|42791.8|18
1626915700000|2021-07-22 01:01:40|42818.4|42798.4|42811.8|42791.8|42821.8|42801.8|42806.3|42786.3|11
1626915710000|2021-07-22 01:01:50|42813.4|42793.4|42811.8|42791.8|42817.8|42797.8|42811.8|42791.8|4
1626915720000|2021-07-22 01:02:00|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42801.8|42781.8|22
1626915730000|2021-07-22 01:02:10|42807.4|42787.4|42823.4|42803.4|42823.4|42803.4|42806.8|42786.8|15
1626915740000|2021-07-22 01:02:20|42821.8|42801.8|42820.9|42800.9|42823.4|42803.4|42820.9|42800.9|8
1626915750000|2021-07-22 01:02:30|42819.9|42799.9|42815.9|42795.9|42820.9|42800.9|42813.4|42793.4|10
1626915760000|2021-07-22 01:02:40|42818.4|42798.4|42820.9|42800.9|42822.4|42802.4|42817.4|42797.4|2
1626915770000|2021-07-22 01:02:50|42818.4|42798.4|42810.9|42790.9|42819.3|42799.3|42810.9|42790.9|4
1626915780000|2021-07-22 01:03:00|42813.4|42793.4|42808.4|42788.4|42813.4|42793.4|42808.4|42788.4|3
1626915790000|2021-07-22 01:03:10|42806.8|42786.8|42802.4|42782.4|42806.8|42786.8|42802.4|42782.4|8
1626915800000|2021-07-22 01:03:20|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|0
1626915810000|2021-07-22 01:03:30|42807.4|42787.4|42815.9|42795.9|42815.9|42795.9|42807.4|42787.4|5
1626915820000|2021-07-22 01:03:40|42818.4|42798.4|42822.4|42802.4|42822.4|42802.4|42818.4|42798.4|2
1626915830000|2021-07-22 01:03:50|42820.9|42800.9|42824.9|42804.9|42824.9|42804.9|42820.9|42800.9|4
1626915840000|2021-07-22 01:04:00|42826.4|42806.4|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|7
1626915850000|2021-07-22 01:04:10|42820.9|42800.9|42819.9|42799.9|42826.4|42806.4|42819.9|42799.9|2
1626915860000|2021-07-22 01:04:20|42820.9|42800.9|42815.9|42795.9|42820.9|42800.9|42813.4|42793.4|4
1626915870000|2021-07-22 01:04:30|42814.9|42794.9|42813.4|42793.4|42815.9|42795.9|42813.4|42793.4|7
1626915880000|2021-07-22 01:04:40|42810.9|42790.9|42813.4|42793.4|42813.4|42793.4|42808.4|42788.4|4
1626915890000|2021-07-22 01:04:50|42810.9|42790.9|42813.4|42793.4|42813.4|42793.4|42808.4|42788.4|2
1626915900000|2021-07-22 01:05:00|42810.9|42790.9|42810.9|42790.9|42813.4|42793.4|42810.9|42790.9|7
1626915910000|2021-07-22 01:05:10|42809.9|42789.9|42808.3|42788.3|42810.9|42790.9|42808.3|42788.3|3
1626915920000|2021-07-22 01:05:20|42809.9|42789.9|42815.8|42795.8|42815.8|42795.8|42809.9|42789.9|12
1626915930000|2021-07-22 01:05:30|42817.4|42797.4|42818.3|42798.3|42820.8|42800.8|42815.8|42795.8|5
1626915940000|2021-07-22 01:05:40|42819.9|42799.9|42825.8|42805.8|42826.4|42806.4|42819.9|42799.9|9
1626915950000|2021-07-22 01:05:50|42826.8|42806.8|42825.8|42805.8|42830.8|42810.8|42825.8|42805.8|10
1626915960000|2021-07-22 01:06:00|42824.3|42804.3|42821.8|42801.8|42824.3|42804.3|42821.8|42801.8|5
1626915970000|2021-07-22 01:06:10|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|32
1626915980000|2021-07-22 01:06:20|42823.9|42803.9|42820.8|42800.8|42825.8|42805.8|42820.8|42800.8|4
1626915990000|2021-07-22 01:06:30|42822.4|42802.4|42825.8|42805.8|42825.8|42805.8|42820.8|42800.8|7
1626916000000|2021-07-22 01:06:40|42824.9|42804.9|42825.8|42805.8|42827.4|42807.4|42823.3|42803.3|6
1626916010000|2021-07-22 01:06:50|42828.3|42808.3|42828.3|42808.3|42832.4|42812.4|42828.3|42808.3|8
1626916020000|2021-07-22 01:07:00|42829.9|42809.9|42823.3|42803.3|42829.9|42809.9|42823.3|42803.3|8
1626916030000|2021-07-22 01:07:10|42818.3|42798.3|42820.8|42800.8|42821.8|42801.8|42818.3|42798.3|7
1626916040000|2021-07-22 01:07:20|42823.3|42803.3|42825.8|42805.8|42825.8|42805.8|42823.3|42803.3|1
1626916050000|2021-07-22 01:07:30|42824.9|42804.9|42825.8|42805.8|42825.8|42805.8|42824.9|42804.9|3
1626916060000|2021-07-22 01:07:40|42827.4|42807.4|42825.8|42805.8|42828.9|42808.9|42825.8|42805.8|3
1626916070000|2021-07-22 01:07:50|42830.8|42810.8|42823.3|42803.3|42830.8|42810.8|42823.3|42803.3|8
1626916080000|2021-07-22 01:08:00|42825.8|42805.8|42818.3|42798.3|42825.8|42805.8|42815.8|42795.8|7
1626916090000|2021-07-22 01:08:10|42815.8|42795.8|42815.8|42795.8|42819.9|42799.9|42815.8|42795.8|12
1626916100000|2021-07-22 01:08:20|42814.3|42794.3|42808.3|42788.3|42814.3|42794.3|42808.3|42788.3|9
1626916110000|2021-07-22 01:08:30|42809.9|42789.9|42810.8|42790.8|42810.8|42790.8|42809.9|42789.9|1
1626916120000|2021-07-22 01:08:40|||||||||1
1626916130000|2021-07-22 01:08:50|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42810.8|42790.8|1
1626916140000|2021-07-22 01:09:00|42813.3|42793.3|42810.8|42790.8|42813.3|42793.3|42810.8|42790.8|10
1626916150000|2021-07-22 01:09:10|42809.9|42789.9|42810.8|42790.8|42810.8|42790.8|42809.9|42789.9|3
1626916160000|2021-07-22 01:09:20|42808.3|42788.3|42810.8|42790.8|42810.8|42790.8|42808.3|42788.3|2
1626916170000|2021-07-22 01:09:30|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42810.8|42790.8|6
1626916180000|2021-07-22 01:09:40|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|1
1626916190000|2021-07-22 01:09:50|42815.8|42795.8|42817.4|42797.4|42817.4|42797.4|42815.8|42795.8|16
1626916200000|2021-07-22 01:10:00|||||||||5
1626916210000|2021-07-22 01:10:10|42819.9|42799.9|42825.8|42805.8|42825.8|42805.8|42819.9|42799.9|9
1626916220000|2021-07-22 01:10:20|42828.3|42808.3|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|3
1626916230000|2021-07-22 01:10:30|42839.9|42819.9|42845.8|42825.8|42845.8|42825.8|42839.9|42819.9|28
1626916240000|2021-07-22 01:10:40|||||||||13
1626916250000|2021-07-22 01:10:50|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|2
1626916260000|2021-07-22 01:11:00|42849.9|42829.9|42845.8|42825.8|42850.8|42830.8|42845.8|42825.8|7
1626916270000|2021-07-22 01:11:10|42844.3|42824.3|42838.3|42818.3|42844.3|42824.3|42838.3|42818.3|4
1626916280000|2021-07-22 01:11:20|42835.8|42815.8|42834.3|42814.3|42835.8|42815.8|42834.3|42814.3|2
1626916290000|2021-07-22 01:11:30|42835.8|42815.8|42834.9|42814.9|42835.8|42815.8|42834.9|42814.9|0
1626916300000|2021-07-22 01:11:40|42830.8|42810.8|42825.8|42805.8|42830.8|42810.8|42824.3|42804.3|9
1626916310000|2021-07-22 01:11:50|42828.3|42808.3|42822.8|42802.8|42828.3|42808.3|42822.8|42802.8|6
1626916320000|2021-07-22 01:12:00|42820.8|42800.8|42820.8|42800.8|42824.9|42804.9|42819.9|42799.9|28
1626916330000|2021-07-22 01:12:10|42818.3|42798.3|42810.8|42790.8|42818.3|42798.3|42808.3|42788.3|11
1626916340000|2021-07-22 01:12:20|42809.9|42789.9|42810.8|42790.8|42812.4|42792.4|42808.3|42788.3|1
1626916350000|2021-07-22 01:12:30|42813.3|42793.3|42815.8|42795.8|42815.8|42795.8|42813.3|42793.3|5
1626916360000|2021-07-22 01:12:40|42817.4|42797.4|42820.8|42800.8|42825.8|42805.8|42817.4|42797.4|6
1626916370000|2021-07-22 01:12:50|42821.8|42801.8|42830.8|42810.8|42830.8|42810.8|42820.8|42800.8|4
1626916390000|2021-07-22 01:13:10|42832.8|42812.8|42835.8|42815.8|42838.3|42818.3|42832.8|42812.8|11
1626916400000|2021-07-22 01:13:20|42836.8|42816.8|42838.3|42818.3|42838.3|42818.3|42836.8|42816.8|0
1626916410000|2021-07-22 01:13:30|42835.8|42815.8|42835.8|42815.8|42838.3|42818.3|42835.8|42815.8|2
1626916430000|2021-07-22 01:13:50|||||||||3
1626916440000|2021-07-22 01:14:00|||||||||1
1626916450000|2021-07-22 01:14:10|42834.9|42814.9|42830.8|42810.8|42834.9|42814.9|42830.8|42810.8|6
1626916460000|2021-07-22 01:14:20|42831.8|42811.8|42833.3|42813.3|42833.3|42813.3|42831.8|42811.8|0
1626916470000|2021-07-22 01:14:30|42834.9|42814.9|42843.3|42823.3|42845.8|42825.8|42834.9|42814.9|6
1626916490000|2021-07-22 01:14:50|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|0
1626916500000|2021-07-22 01:15:00|42843.3|42823.3|42844.9|42824.9|42844.9|42824.9|42843.3|42823.3|2
1626916510000|2021-07-22 01:15:10|42843.3|42823.3|42840.8|42820.8|42843.3|42823.3|42840.8|42820.8|6
1626916520000|2021-07-22 01:15:20|42842.4|42822.4|42843.3|42823.3|42843.3|42823.3|42842.4|42822.4|3
1626916530000|2021-07-22 01:15:30|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|2
1626916540000|2021-07-22 01:15:40|42839.3|42819.3|42838.3|42818.3|42839.3|42819.3|42838.3|42818.3|0
1626916550000|2021-07-22 01:15:50|42835.8|42815.8|42834.9|42814.9|42835.8|42815.8|42834.9|42814.9|0
1626916560000|2021-07-22 01:16:00|42835.8|42815.8|42857.4|42837.4|42857.4|42837.4|42833.3|42813.3|23
1626916570000|2021-07-22 01:16:10|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42850.8|42830.8|6
1626916580000|2021-07-22 01:16:20|42852.8|42832.8|42851.8|42831.8|42852.8|42832.8|42851.8|42831.8|5
1626916590000|2021-07-22 01:16:30|42850.8|42830.8|42850.8|42830.8|42853.3|42833.3|42850.8|42830.8|2
1626916600000|2021-07-22 01:16:40|42852.4|42832.4|42848.3|42828.3|42853.3|42833.3|42848.3|42828.3|1
1626916610000|2021-07-22 01:16:50|||||||||1
1626916620000|2021-07-22 01:17:00|42846.8|42826.8|42845.8|42825.8|42846.8|42826.8|42845.8|42825.8|3
1626916630000|2021-07-22 01:17:10|||||||||3
1626916640000|2021-07-22 01:17:20|42847.4|42827.4|42848.3|42828.3|42850.8|42830.8|42847.4|42827.4|2
1626916660000|2021-07-22 01:17:40|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|1
1626916670000|2021-07-22 01:17:50|42845.3|42825.3|42843.3|42823.3|42845.3|42825.3|42843.3|42823.3|1
1626916680000|2021-07-22 01:18:00|42840.8|42820.8|42841.8|42821.8|42841.8|42821.8|42840.8|42820.8|6
1626916700000|2021-07-22 01:18:20|42844.3|42824.3|42845.8|42825.8|42845.8|42825.8|42841.8|42821.8|5
1626916710000|2021-07-22 01:18:30|42847.4|42827.4|42848.3|42828.3|42850.8|42830.8|42847.4|42827.4|1
1626916720000|2021-07-22 01:18:40|42852.4|42832.4|42853.3|42833.3|42853.3|42833.3|42850.8|42830.8|2
1626916730000|2021-07-22 01:18:50|42854.9|42834.9|42849.3|42829.3|42855.8|42835.8|42849.3|42829.3|1
1626916740000|2021-07-22 01:19:00|42848.3|42828.3|42850.8|42830.8|42850.8|42830.8|42848.3|42828.3|6
1626916750000|2021-07-22 01:19:10|42849.3|42829.3|42844.3|42824.3|42849.3|42829.3|42844.3|42824.3|1
1626916760000|2021-07-22 01:19:20|42845.8|42825.8|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|0
1626916770000|2021-07-22 01:19:30|42845.8|42825.8|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|2
1626916780000|2021-07-22 01:19:40|42841.8|42821.8|42840.8|42820.8|42843.3|42823.3|42840.8|42820.8|3
1626916790000|2021-07-22 01:19:50|42838.3|42818.3|42838.3|42818.3|42840.8|42820.8|42838.3|42818.3|4
1626916800000|2021-07-22 01:20:00|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|6
1626916810000|2021-07-22 01:20:10|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|18
1626916820000|2021-07-22 01:20:20|42845.8|42825.8|42857.4|42837.4|42857.4|42837.4|42845.8|42825.8|10
1626916830000|2021-07-22 01:20:30|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|1
1626916840000|2021-07-22 01:20:40|42858.9|42838.9|42860.8|42840.8|42860.8|42840.8|42858.9|42838.9|2
1626916850000|2021-07-22 01:20:50|42863.3|42843.3|42878.3|42858.3|42878.3|42858.3|42863.3|42843.3|13
1626916860000|2021-07-22 01:21:00|42880.8|42860.8|42878.3|42858.3|42882.4|42862.4|42878.3|42858.3|28
1626916870000|2021-07-22 01:21:10|42879.9|42859.9|42877.4|42857.4|42879.9|42859.9|42877.4|42857.4|7
1626916880000|2021-07-22 01:21:20|42878.9|42858.9|42879.9|42859.9|42879.9|42859.9|42877.4|42857.4|4
1626916890000|2021-07-22 01:21:30|42877.4|42857.4|42853.3|42833.3|42879.9|42859.9|42851.8|42831.8|34
1626916900000|2021-07-22 01:21:40|42855.8|42835.8|42850.8|42830.8|42855.8|42835.8|42850.8|42830.8|6
1626916910000|2021-07-22 01:21:50|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|3
1626916920000|2021-07-22 01:22:00|42849.9|42829.9|42844.9|42824.9|42849.9|42829.9|42844.9|42824.9|2
1626916930000|2021-07-22 01:22:10|42845.8|42825.8|42840.8|42820.8|42845.8|42825.8|42840.8|42820.8|2
1626916940000|2021-07-22 01:22:20|42839.3|42819.3|42835.8|42815.8|42839.3|42819.3|42835.8|42815.8|6
1626916950000|2021-07-22 01:22:30|42837.4|42817.4|42833.3|42813.3|42837.4|42817.4|42833.3|42813.3|3
1626916960000|2021-07-22 01:22:40|||||||||2
1626916970000|2021-07-22 01:22:50|42831.8|42811.8|42833.3|42813.3|42833.3|42813.3|42831.8|42811.8|1
1626916980000|2021-07-22 01:23:00|42832.4|42812.4|42833.3|42813.3|42833.3|42813.3|42832.4|42812.4|0
1626916990000|2021-07-22 01:23:10|42832.4|42812.4|42834.3|42814.3|42835.8|42815.8|42832.4|42812.4|9
1626917010000|2021-07-22 01:23:30|42831.8|42811.8|42830.8|42810.8|42831.8|42811.8|42830.8|42810.8|4
1626917020000|2021-07-22 01:23:40|42825.8|42805.8|42822.4|42802.4|42825.8|42805.8|42820.8|42800.8|14
1626917030000|2021-07-22 01:23:50|42820.8|42800.8|42818.3|42798.3|42820.8|42800.8|42817.4|42797.4|0
1626917040000|2021-07-22 01:24:00|42819.9|42799.9|42820.8|42800.8|42820.8|42800.8|42819.9|42799.9|9
1626917050000|2021-07-22 01:24:10|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|2
1626917060000|2021-07-22 01:24:20|42820.8|42800.8|42813.3|42793.3|42820.8|42800.8|42813.3|42793.3|4
1626917070000|2021-07-22 01:24:30|42810.8|42790.8|42805.8|42785.8|42810.8|42790.8|42804.9|42784.9|14
1626917080000|2021-07-22 01:24:40|42803.3|42783.3|42803.3|42783.3|42805.8|42785.8|42803.3|42783.3|9
1626917090000|2021-07-22 01:24:50|42804.9|42784.9|42805.8|42785.8|42805.8|42785.8|42804.9|42784.9|5
1626917100000|2021-07-22 01:25:00|42808.3|42788.3|42815.8|42795.8|42815.8|42795.8|42808.3|42788.3|1
1626917110000|2021-07-22 01:25:10|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42815.8|42795.8|3
1626917120000|2021-07-22 01:25:20|42823.3|42803.3|42823.3|42803.3|42825.8|42805.8|42823.3|42803.3|2
1626917130000|2021-07-22 01:25:30|42825.8|42805.8|42835.8|42815.8|42835.8|42815.8|42823.3|42803.3|4
1626917140000|2021-07-22 01:25:40|42836.8|42816.8|42835.8|42815.8|42836.8|42816.8|42835.8|42815.8|5
1626917150000|2021-07-22 01:25:50|42833.3|42813.3|42833.3|42813.3|42835.8|42815.8|42833.3|42813.3|4
1626917160000|2021-07-22 01:26:00|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|4
1626917170000|2021-07-22 01:26:10|42838.3|42818.3|42835.8|42815.8|42840.8|42820.8|42835.8|42815.8|6
1626917180000|2021-07-22 01:26:20|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|0
1626917190000|2021-07-22 01:26:30|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|1
1626917200000|2021-07-22 01:26:40|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|1
1626917210000|2021-07-22 01:26:50|42834.9|42814.9|42840.8|42820.8|42840.8|42820.8|42834.9|42814.9|7
1626917220000|2021-07-22 01:27:00|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|9
1626917230000|2021-07-22 01:27:10|42830.8|42810.8|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|1
1626917240000|2021-07-22 01:27:20|42831.8|42811.8|42825.8|42805.8|42831.8|42811.8|42825.8|42805.8|1
1626917250000|2021-07-22 01:27:30|42824.9|42804.9|42825.8|42805.8|42825.8|42805.8|42820.8|42800.8|5
1626917260000|2021-07-22 01:27:40|42824.9|42804.9|42820.8|42800.8|42825.8|42805.8|42820.8|42800.8|3
1626917270000|2021-07-22 01:27:50|||||||||1
1626917280000|2021-07-22 01:28:00|42818.3|42798.3|42813.3|42793.3|42820.8|42800.8|42813.3|42793.3|0
1626917290000|2021-07-22 01:28:10|42811.8|42791.8|42813.3|42793.3|42814.9|42794.9|42810.8|42790.8|6
1626917300000|2021-07-22 01:28:20|42815.8|42795.8|42808.3|42788.3|42815.8|42795.8|42808.3|42788.3|2
1626917310000|2021-07-22 01:28:30|42807.8|42787.8|42805.8|42785.8|42810.8|42790.8|42805.8|42785.8|4
1626917320000|2021-07-22 01:28:40|42803.3|42783.3|42805.8|42785.8|42805.8|42785.8|42803.3|42783.3|5
1626917330000|2021-07-22 01:28:50|42808.3|42788.3|42808.3|42788.3|42810.8|42790.8|42808.3|42788.3|8
1626917340000|2021-07-22 01:29:00|42810.8|42790.8|42808.3|42788.3|42810.8|42790.8|42805.8|42785.8|1
1626917350000|2021-07-22 01:29:10|42805.8|42785.8|42803.3|42783.3|42805.8|42785.8|42803.3|42783.3|1
1626917370000|2021-07-22 01:29:30|42804.3|42784.3|42807.4|42787.4|42807.4|42787.4|42804.3|42784.3|2
1626917380000|2021-07-22 01:29:40|42808.3|42788.3|42813.3|42793.3|42813.3|42793.3|42808.3|42788.3|1
1626917400000|2021-07-22 01:30:00|42810.8|42790.8|42810.8|42790.8|42813.3|42793.3|42808.3|42788.3|8
1626917410000|2021-07-22 01:30:10|42809.3|42789.3|42810.8|42790.8|42810.8|42790.8|42808.3|42788.3|5
1626917420000|2021-07-22 01:30:20|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|5
1626917430000|2021-07-22 01:30:30|42813.3|42793.3|42808.3|42788.3|42813.3|42793.3|42808.3|42788.3|1
1626917440000|2021-07-22 01:30:40|42805.8|42785.8|42800.8|42780.8|42805.8|42785.8|42800.8|42780.8|3
1626917450000|2021-07-22 01:30:50|42802.4|42782.4|42800.8|42780.8|42803.3|42783.3|42800.8|42780.8|1
1626917460000|2021-07-22 01:31:00|42803.3|42783.3|42810.8|42790.8|42810.8|42790.8|42803.3|42783.3|7
1626917470000|2021-07-22 01:31:10|42809.3|42789.3|42818.3|42798.3|42818.3|42798.3|42809.3|42789.3|5
1626917480000|2021-07-22 01:31:20|||||||||3
1626917510000|2021-07-22 01:31:50|42820.8|42800.8|42823.3|42803.3|42823.3|42803.3|42820.8|42800.8|0
1626917520000|2021-07-22 01:32:00|42822.4|42802.4|42822.4|42802.4|42823.3|42803.3|42818.3|42798.3|4
1626917530000|2021-07-22 01:32:10|42823.3|42803.3|42818.3|42798.3|42823.3|42803.3|42815.8|42795.8|12
1626917540000|2021-07-22 01:32:20|42815.8|42795.8|42813.3|42793.3|42815.8|42795.8|42813.3|42793.3|4
1626917550000|2021-07-22 01:32:30|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|0
1626917560000|2021-07-22 01:32:40|42814.9|42794.9|42810.8|42790.8|42815.8|42795.8|42810.8|42790.8|3
1626917570000|2021-07-22 01:32:50|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|0
1626917580000|2021-07-22 01:33:00|42813.3|42793.3|42810.8|42790.8|42813.3|42793.3|42810.8|42790.8|1
1626917590000|2021-07-22 01:33:10|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|4
1626917600000|2021-07-22 01:33:20|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|1
1626917610000|2021-07-22 01:33:30|42808.3|42788.3|42805.8|42785.8|42808.3|42788.3|42805.8|42785.8|2
1626917620000|2021-07-22 01:33:40|42803.3|42783.3|42799.9|42779.9|42803.3|42783.3|42798.3|42778.3|3
1626917630000|2021-07-22 01:33:50|42798.3|42778.3|42790.8|42770.8|42800.8|42780.8|42786.8|42766.8|19
1626917640000|2021-07-22 01:34:00|42788.3|42768.3|42785.8|42765.8|42790.8|42770.8|42785.8|42765.8|1
1626917650000|2021-07-22 01:34:10|42787.4|42767.4|42790.8|42770.8|42790.8|42770.8|42787.4|42767.4|0
1626917660000|2021-07-22 01:34:20|42792.4|42772.4|42793.3|42773.3|42793.3|42773.3|42790.8|42770.8|1
1626917670000|2021-07-22 01:34:30|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|1
1626917680000|2021-07-22 01:34:40|42793.3|42773.3|42788.3|42768.3|42793.3|42773.3|42788.3|42768.3|0
1626917690000|2021-07-22 01:34:50|42789.9|42769.9|42793.3|42773.3|42793.3|42773.3|42789.9|42769.9|5
1626917700000|2021-07-22 01:35:00|42795.8|42775.8|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|6
1626917710000|2021-07-22 01:35:10|42798.3|42778.3|42793.3|42773.3|42798.3|42778.3|42793.3|42773.3|3
1626917720000|2021-07-22 01:35:20|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|4
1626917730000|2021-07-22 01:35:30|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|1
1626917740000|2021-07-22 01:35:40|42781.8|42761.8|42782.4|42762.4|42783.3|42763.3|42780.8|42760.8|4
1626917760000|2021-07-22 01:36:00|42783.3|42763.3|42780.8|42760.8|42785.8|42765.8|42780.8|42760.8|7
1626917770000|2021-07-22 01:36:10|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|3
1626917780000|2021-07-22 01:36:20|42775.8|42755.8|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|4
1626917790000|2021-07-22 01:36:30|42771.8|42751.8|42773.3|42753.3|42773.3|42753.3|42770.8|42750.8|4
1626917800000|2021-07-22 01:36:40|42774.9|42754.9|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|0
1626917810000|2021-07-22 01:36:50|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|0
1626917820000|2021-07-22 01:37:00|42769.3|42749.3|42764.3|42744.3|42769.3|42749.3|42764.3|42744.3|2
1626917830000|2021-07-22 01:37:10|42766.8|42746.8|42765.8|42745.8|42768.3|42748.3|42765.8|42745.8|2
1626917840000|2021-07-22 01:37:20|42764.3|42744.3|42755.8|42735.8|42764.3|42744.3|42755.8|42735.8|7
1626917850000|2021-07-22 01:37:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|1
1626917860000|2021-07-22 01:37:40|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42758.3|42738.3|1
1626917870000|2021-07-22 01:37:50|42761.8|42741.8|42775.8|42755.8|42776.8|42756.8|42761.8|42741.8|20
1626917880000|2021-07-22 01:38:00|||||||||1
1626917890000|2021-07-22 01:38:10|42774.9|42754.9|42778.3|42758.3|42778.3|42758.3|42773.3|42753.3|1
1626917900000|2021-07-22 01:38:20|42780.8|42760.8|42790.8|42770.8|42790.8|42770.8|42780.8|42760.8|12
1626917910000|2021-07-22 01:38:30|42789.3|42769.3|42798.3|42778.3|42798.3|42778.3|42788.3|42768.3|5
1626917920000|2021-07-22 01:38:40|42799.9|42779.9|42798.3|42778.3|42800.8|42780.8|42795.8|42775.8|1
1626917930000|2021-07-22 01:38:50|42796.8|42776.8|42795.8|42775.8|42796.8|42776.8|42795.8|42775.8|0
1626917940000|2021-07-22 01:39:00|42793.3|42773.3|42795.8|42775.8|42795.8|42775.8|42793.3|42773.3|5
1626917950000|2021-07-22 01:39:10|42797.4|42777.4|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|5
1626917960000|2021-07-22 01:39:20|42798.3|42778.3|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|0
1626917970000|2021-07-22 01:39:30|42793.3|42773.3|42790.8|42770.8|42793.3|42773.3|42789.9|42769.9|2
1626917980000|2021-07-22 01:39:40|42787.4|42767.4|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|2
1626917990000|2021-07-22 01:39:50|42790.8|42770.8|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|0
1626918000000|2021-07-22 01:40:00|42790.8|42770.8|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|0
1626918010000|2021-07-22 01:40:10|42785.8|42765.8|42790.8|42770.8|42790.8|42770.8|42785.8|42765.8|2
1626918020000|2021-07-22 01:40:20|42788.3|42768.3|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|0
1626918030000|2021-07-22 01:40:30|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1626918040000|2021-07-22 01:40:40|||||||||2
1626918050000|2021-07-22 01:40:50|42782.8|42762.8|42778.3|42758.3|42782.8|42762.8|42778.3|42758.3|8
1626918060000|2021-07-22 01:41:00|42779.9|42759.9|42780.8|42760.8|42783.3|42763.3|42779.9|42759.9|10
1626918070000|2021-07-22 01:41:10|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|0
1626918080000|2021-07-22 01:41:20|||||||||2
1626918090000|2021-07-22 01:41:30|42784.9|42764.9|42788.3|42768.3|42790.8|42770.8|42784.9|42764.9|3
1626918100000|2021-07-22 01:41:40|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42784.3|42764.3|4
1626918110000|2021-07-22 01:41:50|42784.9|42764.9|42784.3|42764.3|42784.9|42764.9|42781.8|42761.8|1
1626918120000|2021-07-22 01:42:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1626918130000|2021-07-22 01:42:10|42787.4|42767.4|42790.8|42770.8|42790.8|42770.8|42787.4|42767.4|1
1626918140000|2021-07-22 01:42:20|42791.8|42771.8|42793.3|42773.3|42793.3|42773.3|42791.8|42771.8|2
1626918150000|2021-07-22 01:42:30|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|1
1626918180000|2021-07-22 01:43:00|42788.3|42768.3|42788.3|42768.3|42790.8|42770.8|42785.8|42765.8|13
1626918190000|2021-07-22 01:43:10|42789.3|42769.3|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|1
1626918200000|2021-07-22 01:43:20|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|6
1626918210000|2021-07-22 01:43:30|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42783.3|42763.3|4
1626918220000|2021-07-22 01:43:40|42788.3|42768.3|42790.8|42770.8|42791.8|42771.8|42788.3|42768.3|0
1626918230000|2021-07-22 01:43:50|42792.4|42772.4|42789.3|42769.3|42793.3|42773.3|42788.3|42768.3|1
1626918240000|2021-07-22 01:44:00|42788.3|42768.3|42790.8|42770.8|42790.8|42770.8|42788.3|42768.3|1
1626918250000|2021-07-22 01:44:10|42793.9|42773.9|42794.9|42774.9|42798.3|42778.3|42793.3|42773.3|3
1626918260000|2021-07-22 01:44:20|42796.8|42776.8|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|8
1626918270000|2021-07-22 01:44:30|42794.9|42774.9|42795.8|42775.8|42795.8|42775.8|42794.9|42774.9|1
1626918280000|2021-07-22 01:44:40|42793.3|42773.3|42790.8|42770.8|42793.3|42773.3|42790.8|42770.8|3
1626918290000|2021-07-22 01:44:50|42788.9|42768.9|42785.8|42765.8|42788.9|42768.9|42783.3|42763.3|6
1626918300000|2021-07-22 01:45:00|42784.3|42764.3|42785.8|42765.8|42785.8|42765.8|42783.3|42763.3|5
1626918310000|2021-07-22 01:45:10|42788.3|42768.3|42790.8|42770.8|42790.8|42770.8|42788.3|42768.3|0
1626918320000|2021-07-22 01:45:20|42789.9|42769.9|42793.3|42773.3|42793.3|42773.3|42789.9|42769.9|0
1626918340000|2021-07-22 01:45:40|42794.9|42774.9|42793.3|42773.3|42795.8|42775.8|42790.8|42770.8|2
1626918350000|2021-07-22 01:45:50|42792.4|42772.4|42793.3|42773.3|42793.3|42773.3|42792.4|42772.4|1
1626918360000|2021-07-22 01:46:00|42795.8|42775.8|42783.3|42763.3|42795.8|42775.8|42783.3|42763.3|4
1626918370000|2021-07-22 01:46:10|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|0
1626918380000|2021-07-22 01:46:20|42784.3|42764.3|42780.8|42760.8|42785.8|42765.8|42780.8|42760.8|27
1626918390000|2021-07-22 01:46:30|||||||||6
1626918400000|2021-07-22 01:46:40|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|7
1626918410000|2021-07-22 01:46:50|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42783.3|42763.3|4
1626918420000|2021-07-22 01:47:00|42783.9|42763.9|42783.3|42763.3|42785.8|42765.8|42780.8|42760.8|9
1626918450000|2021-07-22 01:47:30|42781.8|42761.8|42783.3|42763.3|42783.3|42763.3|42781.8|42761.8|0
1626918460000|2021-07-22 01:47:40|||||||||3
1626918470000|2021-07-22 01:47:50|42782.4|42762.4|42780.8|42760.8|42782.4|42762.4|42780.8|42760.8|0
1626918480000|2021-07-22 01:48:00|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1626918490000|2021-07-22 01:48:10|42784.9|42764.9|42788.3|42768.3|42788.3|42768.3|42783.3|42763.3|2
1626918500000|2021-07-22 01:48:20|42789.3|42769.3|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|0
1626918510000|2021-07-22 01:48:30|42786.8|42766.8|42790.8|42770.8|42791.8|42771.8|42786.8|42766.8|9
1626918520000|2021-07-22 01:48:40|42792.4|42772.4|42793.3|42773.3|42793.3|42773.3|42792.4|42772.4|0
1626918530000|2021-07-22 01:48:50|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|2
1626918540000|2021-07-22 01:49:00|42796.8|42776.8|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|1
1626918550000|2021-07-22 01:49:10|||||||||2
1626918560000|2021-07-22 01:49:20|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|0
1626918570000|2021-07-22 01:49:30|42799.9|42779.9|42800.8|42780.8|42800.8|42780.8|42799.9|42779.9|0
1626918580000|2021-07-22 01:49:40|42797.8|42777.8|42800.8|42780.8|42800.8|42780.8|42797.8|42777.8|5
1626918590000|2021-07-22 01:49:50|||||||||3
1626918600000|2021-07-22 01:50:00|||||||||2
1626918610000|2021-07-22 01:50:10|||||||||2
1626918620000|2021-07-22 01:50:20|||||||||2
1626918630000|2021-07-22 01:50:30|42802.4|42782.4|42801.8|42781.8|42803.3|42783.3|42801.8|42781.8|2
1626918640000|2021-07-22 01:50:40|42800.8|42780.8|42804.3|42784.3|42805.8|42785.8|42800.8|42780.8|6
1626918650000|2021-07-22 01:50:50|42802.4|42782.4|42800.8|42780.8|42802.4|42782.4|42800.8|42780.8|0
1626918660000|2021-07-22 01:51:00|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|4
1626918670000|2021-07-22 01:51:10|42797.4|42777.4|42789.3|42769.3|42797.4|42777.4|42789.3|42769.3|2
1626918680000|2021-07-22 01:51:20|42790.8|42770.8|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|0
1626918690000|2021-07-22 01:51:30|42792.4|42772.4|42790.8|42770.8|42792.4|42772.4|42790.8|42770.8|6
1626918710000|2021-07-22 01:51:50|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|2
1626918720000|2021-07-22 01:52:00|42787.4|42767.4|42785.8|42765.8|42790.8|42770.8|42785.8|42765.8|1
1626918740000|2021-07-22 01:52:20|42787.8|42767.8|42783.3|42763.3|42790.8|42770.8|42783.3|42763.3|7
1626918750000|2021-07-22 01:52:30|42780.8|42760.8|42784.3|42764.3|42785.8|42765.8|42780.8|42760.8|2
1626918760000|2021-07-22 01:52:40|42780.8|42760.8|42780.8|42760.8|42785.8|42765.8|42780.8|42760.8|2
1626918770000|2021-07-22 01:52:50|||||||||2
1626918780000|2021-07-22 01:53:00|42779.3|42759.3|42776.8|42756.8|42779.9|42759.9|42776.8|42756.8|5
1626918790000|2021-07-22 01:53:10|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|2
1626918800000|2021-07-22 01:53:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|1
1626918830000|2021-07-22 01:53:50|42778.3|42758.3|42773.3|42753.3|42778.3|42758.3|42773.3|42753.3|3
1626918840000|2021-07-22 01:54:00|42775.8|42755.8|42773.3|42753.3|42775.8|42755.8|42770.8|42750.8|3
1626918850000|2021-07-22 01:54:10|42770.8|42750.8|42773.3|42753.3|42773.3|42753.3|42770.8|42750.8|1
1626918860000|2021-07-22 01:54:20|42772.4|42752.4|42773.3|42753.3|42775.8|42755.8|42770.8|42750.8|0
1626918870000|2021-07-22 01:54:30|42771.8|42751.8|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|1
1626918880000|2021-07-22 01:54:40|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|0
1626918890000|2021-07-22 01:54:50|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|4
1626918910000|2021-07-22 01:55:10|42768.3|42748.3|42770.8|42750.8|42770.8|42750.8|42768.3|42748.3|5
1626918920000|2021-07-22 01:55:20|42772.4|42752.4|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|3
1626918940000|2021-07-22 01:55:40|42769.3|42749.3|42770.8|42750.8|42770.8|42750.8|42768.3|42748.3|0
1626918950000|2021-07-22 01:55:50|42768.3|42748.3|42764.3|42744.3|42768.3|42748.3|42764.3|42744.3|6
1626918960000|2021-07-22 01:56:00|42762.8|42742.8|42760.8|42740.8|42765.8|42745.8|42760.8|42740.8|9
1626918970000|2021-07-22 01:56:10|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|7
1626918980000|2021-07-22 01:56:20|42768.3|42748.3|42765.8|42745.8|42768.3|42748.3|42765.8|42745.8|7
1626918990000|2021-07-22 01:56:30|42767.4|42747.4|42768.3|42748.3|42768.3|42748.3|42767.4|42747.4|0
1626919000000|2021-07-22 01:56:40|42770.8|42750.8|42773.3|42753.3|42773.3|42753.3|42770.8|42750.8|3
1626919010000|2021-07-22 01:56:50|42771.8|42751.8|42768.3|42748.3|42771.8|42751.8|42768.3|42748.3|1
1626919020000|2021-07-22 01:57:00|42770.8|42750.8|42775.8|42755.8|42775.8|42755.8|42770.8|42750.8|5
1626919030000|2021-07-22 01:57:10|42776.8|42756.8|42783.3|42763.3|42783.3|42763.3|42776.8|42756.8|1
1626919050000|2021-07-22 01:57:30|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|1
1626919060000|2021-07-22 01:57:40|42781.8|42761.8|42775.8|42755.8|42781.8|42761.8|42775.8|42755.8|4
1626919070000|2021-07-22 01:57:50|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|2
1626919080000|2021-07-22 01:58:00|42771.8|42751.8|42780.8|42760.8|42780.8|42760.8|42770.8|42750.8|12
1626919090000|2021-07-22 01:58:10|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|1
1626919100000|2021-07-22 01:58:20|42784.9|42764.9|42785.8|42765.8|42785.8|42765.8|42784.9|42764.9|2
1626919110000|2021-07-22 01:58:30|42787.4|42767.4|42790.8|42770.8|42790.8|42770.8|42787.4|42767.4|4
1626919130000|2021-07-22 01:58:50|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|1
1626919150000|2021-07-22 01:59:10|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42788.3|42768.3|0
1626919160000|2021-07-22 01:59:20|42792.4|42772.4|42788.3|42768.3|42793.3|42773.3|42788.3|42768.3|2
1626919170000|2021-07-22 01:59:30|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|0
1626919200000|2021-07-22 02:00:00|42793.3|42773.3|42785.8|42765.8|42793.3|42773.3|42785.8|42765.8|4
1626919210000|2021-07-22 02:00:10|42784.9|42764.9|42780.8|42760.8|42784.9|42764.9|42780.8|42760.8|10
1626919220000|2021-07-22 02:00:20|42778.3|42758.3|42783.3|42763.3|42783.3|42763.3|42778.3|42758.3|1
1626919230000|2021-07-22 02:00:30|||||||||1
1626919240000|2021-07-22 02:00:40|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|2
1626919250000|2021-07-22 02:00:50|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|2
1626919260000|2021-07-22 02:01:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1626919270000|2021-07-22 02:01:10|42783.9|42763.9|42778.3|42758.3|42783.9|42763.9|42778.3|42758.3|3
1626919280000|2021-07-22 02:01:20|||||||||1
1626919290000|2021-07-22 02:01:30|42775.3|42755.3|42773.3|42753.3|42775.3|42755.3|42773.3|42753.3|1
1626919300000|2021-07-22 02:01:40|42774.3|42754.3|42775.8|42755.8|42775.8|42755.8|42774.3|42754.3|1
1626919310000|2021-07-22 02:01:50|42777.4|42757.4|42778.3|42758.3|42778.3|42758.3|42777.4|42757.4|1
1626919320000|2021-07-22 02:02:00|42776.8|42756.8|42775.8|42755.8|42776.8|42756.8|42773.3|42753.3|3
1626919330000|2021-07-22 02:02:10|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|1
1626919340000|2021-07-22 02:02:20|42771.8|42751.8|42770.8|42750.8|42771.8|42751.8|42770.8|42750.8|3
1626919350000|2021-07-22 02:02:30|42768.3|42748.3|42765.8|42745.8|42770.8|42750.8|42765.8|42745.8|6
1626919370000|2021-07-22 02:02:50|42768.9|42748.9|42770.8|42750.8|42770.8|42750.8|42768.9|42748.9|2
1626919380000|2021-07-22 02:03:00|||||||||10
1626919390000|2021-07-22 02:03:10|42769.9|42749.9|42766.8|42746.8|42769.9|42749.9|42765.8|42745.8|7
1626919400000|2021-07-22 02:03:20|42765.8|42745.8|42770.8|42750.8|42770.8|42750.8|42765.8|42745.8|6
1626919410000|2021-07-22 02:03:30|42772.4|42752.4|42768.3|42748.3|42773.3|42753.3|42768.3|42748.3|2
1626919420000|2021-07-22 02:03:40|42769.9|42749.9|42773.3|42753.3|42773.3|42753.3|42769.9|42749.9|5
1626919430000|2021-07-22 02:03:50|||||||||1
1626919440000|2021-07-22 02:04:00|42774.9|42754.9|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|0
1626919450000|2021-07-22 02:04:10|42774.9|42754.9|42768.3|42748.3|42775.8|42755.8|42768.3|42748.3|4
1626919460000|2021-07-22 02:04:20|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1626919500000|2021-07-22 02:05:00|42775.8|42755.8|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|2
1626919510000|2021-07-22 02:05:10|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|3
1626919520000|2021-07-22 02:05:20|42778.3|42758.3|42779.9|42759.9|42779.9|42759.9|42778.3|42758.3|4
1626919530000|2021-07-22 02:05:30|42781.4|42761.4|42783.3|42763.3|42784.9|42764.9|42780.8|42760.8|1
1626919550000|2021-07-22 02:05:50|42780.8|42760.8|42780.8|42760.8|42783.3|42763.3|42780.8|42760.8|0
1626919560000|2021-07-22 02:06:00|||||||||1
1626919570000|2021-07-22 02:06:10|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|1
1626919580000|2021-07-22 02:06:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1626919590000|2021-07-22 02:06:30|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|1
1626919600000|2021-07-22 02:06:40|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1626919610000|2021-07-22 02:06:50|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1626919620000|2021-07-22 02:07:00|42776.8|42756.8|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|1
1626919640000|2021-07-22 02:07:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1626919650000|2021-07-22 02:07:30|42782.4|42762.4|42785.8|42765.8|42785.8|42765.8|42782.4|42762.4|3
1626919660000|2021-07-22 02:07:40|42786.8|42766.8|42788.3|42768.3|42788.3|42768.3|42786.8|42766.8|3
1626919680000|2021-07-22 02:08:00|42786.8|42766.8|42785.8|42765.8|42786.8|42766.8|42785.8|42765.8|3
1626919690000|2021-07-22 02:08:10|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|1
1626919700000|2021-07-22 02:08:20|42786.8|42766.8|42783.3|42763.3|42786.8|42766.8|42783.3|42763.3|0
1626919750000|2021-07-22 02:09:10|42778.3|42758.3|42778.3|42758.3|42779.9|42759.9|42778.3|42758.3|2
1626919760000|2021-07-22 02:09:20|42776.8|42756.8|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|0
1626919770000|2021-07-22 02:09:30|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|42779.9|42759.9|0
1626919780000|2021-07-22 02:09:40|42781.4|42761.4|42782.4|42762.4|42782.4|42762.4|42779.9|42759.9|3
1626919810000|2021-07-22 02:10:10|42784.9|42764.9|42780.8|42760.8|42784.9|42764.9|42780.8|42760.8|1
1626919820000|2021-07-22 02:10:20|||||||||2
1626919840000|2021-07-22 02:10:40|42779.9|42759.9|42780.8|42760.8|42780.8|42760.8|42779.9|42759.9|2
1626919850000|2021-07-22 02:10:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|2
1626919860000|2021-07-22 02:11:00|42782.4|42762.4|42780.8|42760.8|42782.4|42762.4|42780.8|42760.8|1
1626919870000|2021-07-22 02:11:10|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1626919880000|2021-07-22 02:11:20|42781.8|42761.8|42778.3|42758.3|42781.8|42761.8|42778.3|42758.3|5
1626919900000|2021-07-22 02:11:40|||||||||1
1626919910000|2021-07-22 02:11:50|42776.8|42756.8|42780.8|42760.8|42780.8|42760.8|42776.8|42756.8|2
1626919920000|2021-07-22 02:12:00|||||||||5
1626919940000|2021-07-22 02:12:20|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1626919950000|2021-07-22 02:12:30|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|2
1626919960000|2021-07-22 02:12:40|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|3
1626919980000|2021-07-22 02:13:00|42768.3|42748.3|42768.3|42748.3|42769.9|42749.9|42765.8|42745.8|7
1626919990000|2021-07-22 02:13:10|42769.9|42749.9|42770.8|42750.8|42770.8|42750.8|42769.9|42749.9|0
1626920000000|2021-07-22 02:13:20|42771.8|42751.8|42773.3|42753.3|42773.3|42753.3|42771.8|42751.8|2
1626920010000|2021-07-22 02:13:30|42772.4|42752.4|42775.8|42755.8|42775.8|42755.8|42772.4|42752.4|4
1626920030000|2021-07-22 02:13:50|42773.3|42753.3|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|1
1626920040000|2021-07-22 02:14:00|42773.3|42753.3|42773.3|42753.3|42775.8|42755.8|42770.8|42750.8|4
1626920050000|2021-07-22 02:14:10|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|4
1626920070000|2021-07-22 02:14:30|||||||||5
1626920080000|2021-07-22 02:14:40|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1626920090000|2021-07-22 02:14:50|42780.8|42760.8|42787.4|42767.4|42787.4|42767.4|42778.3|42758.3|4
1626920100000|2021-07-22 02:15:00|42785.8|42765.8|42793.3|42773.3|42793.3|42773.3|42785.8|42765.8|3
1626920110000|2021-07-22 02:15:10|42791.8|42771.8|42793.3|42773.3|42793.3|42773.3|42791.8|42771.8|1
1626920120000|2021-07-22 02:15:20|42791.8|42771.8|42794.9|42774.9|42794.9|42774.9|42790.8|42770.8|0
1626920130000|2021-07-22 02:15:30|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|0
1626920160000|2021-07-22 02:16:00|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|0
1626920190000|2021-07-22 02:16:30|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|3
1626920200000|2021-07-22 02:16:40|||||||||1
1626920210000|2021-07-22 02:16:50|42787.8|42767.8|42785.8|42765.8|42787.8|42767.8|42785.8|42765.8|0
1626920240000|2021-07-22 02:17:20|||||||||1
1626920270000|2021-07-22 02:17:50|42787.4|42767.4|42788.3|42768.3|42788.3|42768.3|42787.4|42767.4|1
1626920300000|2021-07-22 02:18:20|||||||||2
1626920310000|2021-07-22 02:18:30|||||||||3
1626920340000|2021-07-22 02:19:00|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|1
1626920350000|2021-07-22 02:19:10|42792.4|42772.4|42793.3|42773.3|42793.3|42773.3|42792.4|42772.4|0
1626920360000|2021-07-22 02:19:20|42790.8|42770.8|42793.3|42773.3|42793.3|42773.3|42790.8|42770.8|0
1626920390000|2021-07-22 02:19:50|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|0
1626920400000|2021-07-22 02:20:00|42792.4|42772.4|42792.4|42772.4|42793.3|42773.3|42792.4|42772.4|1
1626920410000|2021-07-22 02:20:10|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|0
1626920430000|2021-07-22 02:20:30|||||||||2
1626920440000|2021-07-22 02:20:40|||||||||1
1626920450000|2021-07-22 02:20:50|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|3
1626920460000|2021-07-22 02:21:00|42784.3|42764.3|42783.3|42763.3|42784.3|42764.3|42783.3|42763.3|0
1626920510000|2021-07-22 02:21:50|||||||||1
1626920520000|2021-07-22 02:22:00|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|0
1626920530000|2021-07-22 02:22:10|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1626920590000|2021-07-22 02:23:10|42784.3|42764.3|42783.3|42763.3|42784.3|42764.3|42783.3|42763.3|0
1626920670000|2021-07-22 02:24:30|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1626920690000|2021-07-22 02:24:50|42782.3|42762.3|42783.3|42763.3|42783.3|42763.3|42782.3|42762.3|2
1626920700000|2021-07-22 02:25:00|||||||||1
1626920710000|2021-07-22 02:25:10|42780.8|42760.8|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|1
1626920720000|2021-07-22 02:25:20|42782.3|42762.3|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|1
1626920740000|2021-07-22 02:25:40|||||||||1
1626920760000|2021-07-22 02:26:00|42784.8|42764.8|42785.8|42765.8|42785.8|42765.8|42784.8|42764.8|0
1626920780000|2021-07-22 02:26:20|42780.8|42760.8|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|3
1626920820000|2021-07-22 02:27:00|||||||||2
1626920850000|2021-07-22 02:27:30|42780.8|42760.8|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|1
1626920860000|2021-07-22 02:27:40|42781.8|42761.8|42780.8|42760.8|42781.8|42761.8|42780.8|42760.8|1
1626920930000|2021-07-22 02:28:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|1
1626920940000|2021-07-22 02:29:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|1
1626920950000|2021-07-22 02:29:10|||||||||1
1626920960000|2021-07-22 02:29:20|||||||||1
1626920980000|2021-07-22 02:29:40|||||||||1
1626920990000|2021-07-22 02:29:50|||||||||1
1626921000000|2021-07-22 02:30:00|42782.3|42762.3|42770.8|42750.8|42783.3|42763.3|42770.8|42750.8|17
1626921010000|2021-07-22 02:30:10|42771.8|42751.8|42773.3|42753.3|42773.3|42753.3|42770.8|42750.8|5
1626921030000|2021-07-22 02:30:30|42771.8|42751.8|42773.3|42753.3|42773.3|42753.3|42769.3|42749.3|3
1626921040000|2021-07-22 02:30:40|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|7
1626921050000|2021-07-22 02:30:50|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42773.3|42753.3|2
1626921070000|2021-07-22 02:31:10|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|3
1626921080000|2021-07-22 02:31:20|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|1
1626921090000|2021-07-22 02:31:30|42779.8|42759.8|42782.3|42762.3|42782.3|42762.3|42779.8|42759.8|1
1626921100000|2021-07-22 02:31:40|42781.4|42761.4|42779.8|42759.8|42781.4|42761.4|42779.8|42759.8|0
1626921110000|2021-07-22 02:31:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|2
1626921120000|2021-07-22 02:32:00|||||||||3
1626921130000|2021-07-22 02:32:10|42780.8|42760.8|42783.3|42763.3|42785.8|42765.8|42780.8|42760.8|1
1626921140000|2021-07-22 02:32:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1626921150000|2021-07-22 02:32:30|||||||||1
1626921170000|2021-07-22 02:32:50|42779.8|42759.8|42775.8|42755.8|42779.8|42759.8|42775.8|42755.8|2
1626921200000|2021-07-22 02:33:20|||||||||2
1626921210000|2021-07-22 02:33:30|42777.3|42757.3|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|3
1626921220000|2021-07-22 02:33:40|42779.8|42759.8|42779.3|42759.3|42779.8|42759.8|42776.8|42756.8|8
1626921230000|2021-07-22 02:33:50|42780.8|42760.8|42778.3|42758.3|42780.8|42760.8|42778.3|42758.3|1
1626921250000|2021-07-22 02:34:10|||||||||1
1626921260000|2021-07-22 02:34:20|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1626921270000|2021-07-22 02:34:30|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1626921280000|2021-07-22 02:34:40|42775.8|42755.8|42774.3|42754.3|42775.8|42755.8|42774.3|42754.3|1
1626921300000|2021-07-22 02:35:00|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|5
1626921310000|2021-07-22 02:35:10|||||||||5
1626921330000|2021-07-22 02:35:30|42774.8|42754.8|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|0
1626921340000|2021-07-22 02:35:40|42771.8|42751.8|42770.8|42750.8|42771.8|42751.8|42770.8|42750.8|1
1626921350000|2021-07-22 02:35:50|||||||||2
1626921410000|2021-07-22 02:36:50|||||||||1
1626921420000|2021-07-22 02:37:00|42765.8|42745.8|42760.8|42740.8|42765.8|42745.8|42760.8|42740.8|8
1626921450000|2021-07-22 02:37:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|2
1626921460000|2021-07-22 02:37:40|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|3
1626921470000|2021-07-22 02:37:50|42759.3|42739.3|42758.3|42738.3|42760.8|42740.8|42758.3|42738.3|1
1626921480000|2021-07-22 02:38:00|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|8
1626921490000|2021-07-22 02:38:10|42762.3|42742.3|42765.8|42745.8|42765.8|42745.8|42760.8|42740.8|5
1626921500000|2021-07-22 02:38:20|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|1
1626921530000|2021-07-22 02:38:50|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|0
1626921550000|2021-07-22 02:39:10|42759.8|42739.8|42758.3|42738.3|42759.8|42739.8|42758.3|42738.3|6
1626921560000|2021-07-22 02:39:20|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42753.3|42733.3|7
1626921570000|2021-07-22 02:39:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|1
1626921580000|2021-07-22 02:39:40|42759.3|42739.3|42760.8|42740.8|42760.8|42740.8|42759.3|42739.3|3
1626921590000|2021-07-22 02:39:50|||||||||1
1626921600000|2021-07-22 02:40:00|42765.8|42745.8|42775.8|42755.8|42775.8|42755.8|42765.8|42745.8|9
1626921610000|2021-07-22 02:40:10|42776.8|42756.8|42790.8|42770.8|42790.8|42770.8|42776.8|42756.8|13
1626921620000|2021-07-22 02:40:20|42793.3|42773.3|42790.8|42770.8|42793.3|42773.3|42790.8|42770.8|10
1626921630000|2021-07-22 02:40:30|42789.8|42769.8|42788.3|42768.3|42789.8|42769.8|42788.3|42768.3|1
1626921640000|2021-07-22 02:40:40|42790.8|42770.8|42788.3|42768.3|42790.8|42770.8|42786.8|42766.8|1
1626921650000|2021-07-22 02:40:50|42789.3|42769.3|42790.8|42770.8|42790.8|42770.8|42789.3|42769.3|0
1626921660000|2021-07-22 02:41:00|||||||||5
1626921670000|2021-07-22 02:41:10|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|1
1626921680000|2021-07-22 02:41:20|42790.8|42770.8|42791.8|42771.8|42791.8|42771.8|42790.8|42770.8|0
1626921690000|2021-07-22 02:41:30|42790.8|42770.8|42789.8|42769.8|42790.8|42770.8|42789.8|42769.8|1
1626921700000|2021-07-22 02:41:40|42788.9|42768.9|42787.3|42767.3|42788.9|42768.9|42787.3|42767.3|1
1626921710000|2021-07-22 02:41:50|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42782.8|42762.8|6
1626921720000|2021-07-22 02:42:00|42784.8|42764.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|0
1626921730000|2021-07-22 02:42:10|42782.3|42762.3|42783.3|42763.3|42785.8|42765.8|42780.8|42760.8|2
1626921740000|2021-07-22 02:42:20|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|2
1626921750000|2021-07-22 02:42:30|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|2
1626921760000|2021-07-22 02:42:40|||||||||1
1626921770000|2021-07-22 02:42:50|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|1
1626921780000|2021-07-22 02:43:00|||||||||5
1626921830000|2021-07-22 02:43:50|42779.3|42759.3|42778.3|42758.3|42779.3|42759.3|42775.8|42755.8|3
1626921860000|2021-07-22 02:44:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|1
1626921880000|2021-07-22 02:44:40|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|4
1626921900000|2021-07-22 02:45:00|42783.9|42763.9|42778.3|42758.3|42783.9|42763.9|42778.3|42758.3|3
1626921930000|2021-07-22 02:45:30|42776.8|42756.8|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|0
1626921940000|2021-07-22 02:45:40|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|1
1626921950000|2021-07-22 02:45:50|||||||||2
1626921960000|2021-07-22 02:46:00|42782.3|42762.3|42789.8|42769.8|42789.8|42769.8|42782.3|42762.3|5
1626921970000|2021-07-22 02:46:10|42791.4|42771.4|42792.3|42772.3|42792.3|42772.3|42791.4|42771.4|0
1626921980000|2021-07-22 02:46:20|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|3
1626922000000|2021-07-22 02:46:40|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|2
1626922010000|2021-07-22 02:46:50|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|2
1626922020000|2021-07-22 02:47:00|42792.3|42772.3|42793.3|42773.3|42795.8|42775.8|42790.8|42770.8|6
1626922030000|2021-07-22 02:47:10|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42790.8|42770.8|9
1626922040000|2021-07-22 02:47:20|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42790.8|42770.8|3
1626922050000|2021-07-22 02:47:30|42794.3|42774.3|42795.8|42775.8|42795.8|42775.8|42794.3|42774.3|11
1626922060000|2021-07-22 02:47:40|42794.8|42774.8|42790.8|42770.8|42795.8|42775.8|42789.3|42769.3|13
1626922070000|2021-07-22 02:47:50|42796.4|42776.4|42797.3|42777.3|42797.3|42777.3|42796.4|42776.4|19
1626922080000|2021-07-22 02:48:00|||||||||2
1626922090000|2021-07-22 02:48:10|42795.8|42775.8|42799.8|42779.8|42799.8|42779.8|42795.8|42775.8|12
1626922100000|2021-07-22 02:48:20|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42795.8|42775.8|1
1626922110000|2021-07-22 02:48:30|42799.3|42779.3|42803.3|42783.3|42803.3|42783.3|42799.3|42779.3|8
1626922120000|2021-07-22 02:48:40|42804.8|42784.8|42808.3|42788.3|42810.8|42790.8|42804.8|42784.8|5
1626922130000|2021-07-22 02:48:50|42809.8|42789.8|42813.3|42793.3|42813.3|42793.3|42808.3|42788.3|5
1626922140000|2021-07-22 02:49:00|42810.8|42790.8|42809.8|42789.8|42813.3|42793.3|42809.8|42789.8|5
1626922150000|2021-07-22 02:49:10|42810.8|42790.8|42813.3|42793.3|42813.3|42793.3|42810.8|42790.8|2
1626922160000|2021-07-22 02:49:20|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|5
1626922170000|2021-07-22 02:49:30|42809.3|42789.3|42810.8|42790.8|42810.8|42790.8|42808.9|42788.9|5
1626922180000|2021-07-22 02:49:40|42813.3|42793.3|42810.8|42790.8|42813.3|42793.3|42810.8|42790.8|2
1626922190000|2021-07-22 02:49:50|42812.8|42792.8|42808.3|42788.3|42813.3|42793.3|42808.3|42788.3|3
1626922200000|2021-07-22 02:50:00|42805.8|42785.8|42810.8|42790.8|42810.8|42790.8|42805.8|42785.8|5
1626922210000|2021-07-22 02:50:10|42805.8|42785.8|42812.3|42792.3|42813.9|42793.9|42805.8|42785.8|7
1626922220000|2021-07-22 02:50:20|42814.8|42794.8|42824.8|42804.8|42824.8|42804.8|42814.8|42794.8|13
1626922230000|2021-07-22 02:50:30|42825.8|42805.8|42828.3|42808.3|42828.3|42808.3|42825.8|42805.8|6
1626922240000|2021-07-22 02:50:40|42825.8|42805.8|42830.8|42810.8|42830.8|42810.8|42825.8|42805.8|11
1626922250000|2021-07-22 02:50:50|42828.3|42808.3|42826.8|42806.8|42830.8|42810.8|42826.8|42806.8|9
1626922260000|2021-07-22 02:51:00|42823.3|42803.3|42824.8|42804.8|42824.8|42804.8|42823.3|42803.3|4
1626922270000|2021-07-22 02:51:10|||||||||1
1626922280000|2021-07-22 02:51:20|42825.8|42805.8|42833.3|42813.3|42833.3|42813.3|42825.8|42805.8|6
1626922290000|2021-07-22 02:51:30|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|22
1626922300000|2021-07-22 02:51:40|42839.3|42819.3|42838.3|42818.3|42839.3|42819.3|42838.3|42818.3|2
1626922310000|2021-07-22 02:51:50|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42833.3|42813.3|1
1626922320000|2021-07-22 02:52:00|42833.3|42813.3|42833.3|42813.3|42835.8|42815.8|42832.8|42812.8|3
1626922330000|2021-07-22 02:52:10|||||||||2
1626922340000|2021-07-22 02:52:20|42834.8|42814.8|42839.3|42819.3|42839.3|42819.3|42832.8|42812.8|5
1626922350000|2021-07-22 02:52:30|42843.3|42823.3|42845.8|42825.8|42845.8|42825.8|42843.3|42823.3|21
1626922360000|2021-07-22 02:52:40|42842.3|42822.3|42843.3|42823.3|42843.3|42823.3|42840.8|42820.8|6
1626922370000|2021-07-22 02:52:50|42844.3|42824.3|42843.3|42823.3|42845.8|42825.8|42840.8|42820.8|8
1626922380000|2021-07-22 02:53:00|42841.8|42821.8|42840.8|42820.8|42841.8|42821.8|42840.8|42820.8|3
1626922390000|2021-07-22 02:53:10|42842.3|42822.3|42840.8|42820.8|42845.8|42825.8|42840.8|42820.8|4
1626922400000|2021-07-22 02:53:20|42843.3|42823.3|42840.8|42820.8|42843.3|42823.3|42840.8|42820.8|0
1626922420000|2021-07-22 02:53:40|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42840.8|42820.8|6
1626922430000|2021-07-22 02:53:50|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|3
1626922440000|2021-07-22 02:54:00|||||||||3
1626922450000|2021-07-22 02:54:10|42849.3|42829.3|42850.8|42830.8|42850.8|42830.8|42849.3|42829.3|1
1626922460000|2021-07-22 02:54:20|42848.3|42828.3|42848.3|42828.3|42850.8|42830.8|42848.3|42828.3|3
1626922470000|2021-07-22 02:54:30|||||||||1
1626922480000|2021-07-22 02:54:40|||||||||1
1626922490000|2021-07-22 02:54:50|42845.8|42825.8|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|8
1626922500000|2021-07-22 02:55:00|42842.3|42822.3|42840.8|42820.8|42842.3|42822.3|42839.8|42819.8|4
1626922510000|2021-07-22 02:55:10|42838.3|42818.3|42840.8|42820.8|42840.8|42820.8|42838.3|42818.3|0
1626922520000|2021-07-22 02:55:20|42843.3|42823.3|42848.3|42828.3|42848.3|42828.3|42843.3|42823.3|3
1626922530000|2021-07-22 02:55:30|42847.3|42827.3|42850.8|42830.8|42850.8|42830.8|42845.8|42825.8|3
1626922540000|2021-07-22 02:55:40|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|1
1626922550000|2021-07-22 02:55:50|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|2
1626922560000|2021-07-22 02:56:00|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|6
1626922570000|2021-07-22 02:56:10|42853.3|42833.3|42850.8|42830.8|42853.3|42833.3|42850.8|42830.8|1
1626922580000|2021-07-22 02:56:20|42853.3|42833.3|42848.3|42828.3|42853.3|42833.3|42848.3|42828.3|6
1626922590000|2021-07-22 02:56:30|42849.8|42829.8|42850.8|42830.8|42850.8|42830.8|42849.8|42829.8|1
1626922600000|2021-07-22 02:56:40|42851.8|42831.8|42850.8|42830.8|42851.8|42831.8|42850.8|42830.8|1
1626922610000|2021-07-22 02:56:50|42853.3|42833.3|42855.8|42835.8|42855.8|42835.8|42853.3|42833.3|9
1626922620000|2021-07-22 02:57:00|42856.8|42836.8|42868.3|42848.3|42868.3|42848.3|42856.8|42836.8|8
1626922630000|2021-07-22 02:57:10|42866.8|42846.8|42875.8|42855.8|42875.8|42855.8|42866.8|42846.8|15
1626922640000|2021-07-22 02:57:20|42873.3|42853.3|42873.3|42853.3|42874.8|42854.8|42870.8|42850.8|1
1626922650000|2021-07-22 02:57:30|42875.8|42855.8|42870.8|42850.8|42875.8|42855.8|42870.8|42850.8|4
1626922660000|2021-07-22 02:57:40|42872.3|42852.3|42870.8|42850.8|42872.3|42852.3|42870.8|42850.8|12
1626922670000|2021-07-22 02:57:50|42867.3|42847.3|42860.8|42840.8|42867.3|42847.3|42856.8|42836.8|31
1626922680000|2021-07-22 02:58:00|42862.3|42842.3|42858.3|42838.3|42862.3|42842.3|42858.3|42838.3|4
1626922690000|2021-07-22 02:58:10|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|0
1626922700000|2021-07-22 02:58:20|42854.8|42834.8|42857.3|42837.3|42857.3|42837.3|42854.8|42834.8|4
1626922710000|2021-07-22 02:58:30|42858.9|42838.9|42860.8|42840.8|42862.3|42842.3|42858.9|42838.9|2
1626922720000|2021-07-22 02:58:40|42861.8|42841.8|42860.8|42840.8|42863.3|42843.3|42860.8|42840.8|5
1626922730000|2021-07-22 02:58:50|||||||||1
1626922740000|2021-07-22 02:59:00|42859.8|42839.8|42863.3|42843.3|42863.3|42843.3|42857.3|42837.3|7
1626922750000|2021-07-22 02:59:10|42861.8|42841.8|42853.3|42833.3|42861.8|42841.8|42853.3|42833.3|9
1626922760000|2021-07-22 02:59:20|42851.8|42831.8|42840.8|42820.8|42851.8|42831.8|42840.8|42820.8|5
1626922770000|2021-07-22 02:59:30|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|3
1626922780000|2021-07-22 02:59:40|42840.8|42820.8|42833.3|42813.3|42840.8|42820.8|42833.3|42813.3|4
1626922790000|2021-07-22 02:59:50|42832.3|42812.3|42823.3|42803.3|42832.3|42812.3|42822.3|42802.3|6
1626922800000|2021-07-22 03:00:00|42822.3|42802.3|42833.3|42813.3|42835.8|42815.8|42822.3|42802.3|13
1626922810000|2021-07-22 03:00:10|42834.3|42814.3|42839.8|42819.8|42839.8|42819.8|42834.3|42814.3|4
1626922820000|2021-07-22 03:00:20|42840.8|42820.8|42840.8|42820.8|42843.3|42823.3|42840.8|42820.8|5
1626922830000|2021-07-22 03:00:30|42843.3|42823.3|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|1
1626922850000|2021-07-22 03:00:50|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42842.3|42822.3|23
1626922860000|2021-07-22 03:01:00|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|5
1626922870000|2021-07-22 03:01:10|42848.9|42828.9|42847.3|42827.3|42848.9|42828.9|42847.3|42827.3|1
1626922880000|2021-07-22 03:01:20|||||||||1
1626922890000|2021-07-22 03:01:30|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42844.8|42824.8|1
1626922900000|2021-07-22 03:01:40|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|0
1626922910000|2021-07-22 03:01:50|42845.8|42825.8|42844.8|42824.8|42845.8|42825.8|42844.8|42824.8|0
1626922920000|2021-07-22 03:02:00|42843.3|42823.3|42849.8|42829.8|42849.8|42829.8|42843.3|42823.3|3
1626922930000|2021-07-22 03:02:10|42850.8|42830.8|42859.3|42839.3|42859.3|42839.3|42850.8|42830.8|3
1626922940000|2021-07-22 03:02:20|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|1
1626922950000|2021-07-22 03:02:30|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|3
1626922960000|2021-07-22 03:02:40|42860.8|42840.8|42865.8|42845.8|42867.3|42847.3|42860.8|42840.8|6
1626922970000|2021-07-22 03:02:50|42867.3|42847.3|42874.8|42854.8|42874.8|42854.8|42865.8|42845.8|17
1626922980000|2021-07-22 03:03:00|42875.8|42855.8|42878.3|42858.3|42879.8|42859.8|42875.8|42855.8|7
1626922990000|2021-07-22 03:03:10|42876.8|42856.8|42878.3|42858.3|42878.3|42858.3|42875.8|42855.8|2
1626923000000|2021-07-22 03:03:20|42900.8|42880.8|42899.3|42879.3|42902.8|42882.8|42896.8|42876.8|37
1626923010000|2021-07-22 03:03:30|42900.8|42880.8|42896.2|42876.2|42900.8|42880.8|42896.2|42876.2|16
1626923020000|2021-07-22 03:03:40|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|0
1626923030000|2021-07-22 03:03:50|42896.8|42876.8|42903.3|42883.3|42903.3|42883.3|42896.8|42876.8|15
1626923040000|2021-07-22 03:04:00|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42900.8|42880.8|15
1626923050000|2021-07-22 03:04:10|42902.8|42882.8|42903.3|42883.3|42905.8|42885.8|42902.8|42882.8|4
1626923060000|2021-07-22 03:04:20|42904.3|42884.3|42909.8|42889.8|42909.8|42889.8|42903.3|42883.3|16
1626923070000|2021-07-22 03:04:30|42908.3|42888.3|42906.8|42886.8|42908.3|42888.3|42906.8|42886.8|2
1626923080000|2021-07-22 03:04:40|42905.8|42885.8|42907.3|42887.3|42907.3|42887.3|42903.3|42883.3|6
1626923100000|2021-07-22 03:05:00|42905.4|42885.4|42922.3|42902.3|42922.3|42902.3|42903.3|42883.3|13
1626923110000|2021-07-22 03:05:10|42923.9|42903.9|42921.4|42901.4|42923.9|42903.9|42921.4|42901.4|4
1626923120000|2021-07-22 03:05:20|42922.3|42902.3|42935.4|42915.4|42935.4|42915.4|42922.3|42902.3|6
1626923130000|2021-07-22 03:05:30|42936.4|42916.4|42954.8|42934.8|42954.8|42934.8|42936.4|42916.4|26
1626923140000|2021-07-22 03:05:40|42957.3|42937.3|42963.3|42943.3|42965.8|42945.8|42957.3|42937.3|30
1626923150000|2021-07-22 03:05:50|42961.8|42941.8|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|6
1626923160000|2021-07-22 03:06:00|42959.8|42939.8|42958.3|42938.3|42960.8|42940.8|42958.3|42938.3|10
1626923170000|2021-07-22 03:06:10|42955.8|42935.8|42958.3|42938.3|42958.9|42938.9|42955.8|42935.8|5
1626923180000|2021-07-22 03:06:20|42960.8|42940.8|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|6
1626923190000|2021-07-22 03:06:30|42964.3|42944.3|42963.3|42943.3|42965.8|42945.8|42963.3|42943.3|0
1626923200000|2021-07-22 03:06:40|42964.8|42944.8|42953.3|42933.3|42964.8|42944.8|42953.3|42933.3|16
1626923210000|2021-07-22 03:06:50|42952.3|42932.3|42948.3|42928.3|42953.3|42933.3|42948.3|42928.3|4
1626923220000|2021-07-22 03:07:00|42950.8|42930.8|42953.3|42933.3|42953.3|42933.3|42950.8|42930.8|5
1626923230000|2021-07-22 03:07:10|42951.8|42931.8|42940.8|42920.8|42951.8|42931.8|42940.8|42920.8|9
1626923240000|2021-07-22 03:07:20|42939.3|42919.3|42938.3|42918.3|42940.8|42920.8|42938.3|42918.3|4
1626923250000|2021-07-22 03:07:30|42940.8|42920.8|42935.8|42915.8|42940.8|42920.8|42935.8|42915.8|3
1626923260000|2021-07-22 03:07:40|42934.8|42914.8|42924.3|42904.3|42934.8|42914.8|42922.8|42902.8|4
1626923270000|2021-07-22 03:07:50|42922.8|42902.8|42926.8|42906.8|42927.3|42907.3|42921.8|42901.8|7
1626923280000|2021-07-22 03:08:00|42928.3|42908.3|42936.8|42916.8|42936.8|42916.8|42927.3|42907.3|14
1626923290000|2021-07-22 03:08:10|42938.3|42918.3|42945.8|42925.8|42949.8|42929.8|42938.3|42918.3|14
1626923300000|2021-07-22 03:08:20|42944.8|42924.8|42941.8|42921.8|42944.8|42924.8|42941.8|42921.8|6
1626923310000|2021-07-22 03:08:30|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|2
1626923320000|2021-07-22 03:08:40|42940.8|42920.8|42934.3|42914.3|42940.8|42920.8|42934.3|42914.3|5
1626923330000|2021-07-22 03:08:50|42930.8|42910.8|42941.8|42921.8|42944.3|42924.3|42930.8|42910.8|43
1626923340000|2021-07-22 03:09:00|42943.3|42923.3|42943.3|42923.3|42943.3|42923.3|42941.8|42921.8|5
1626923350000|2021-07-22 03:09:10|42942.3|42922.3|42940.8|42920.8|42943.3|42923.3|42940.8|42920.8|0
1626923370000|2021-07-22 03:09:30|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|0
1626923390000|2021-07-22 03:09:50|42934.3|42914.3|42930.8|42910.8|42934.3|42914.3|42929.3|42909.3|2
1626923400000|2021-07-22 03:10:00|42933.3|42913.3|42930.8|42910.8|42934.3|42914.3|42929.3|42909.3|0
1626923410000|2021-07-22 03:10:10|42929.3|42909.3|42925.8|42905.8|42929.3|42909.3|42920.8|42900.8|18
1626923420000|2021-07-22 03:10:20|42928.3|42908.3|42930.8|42910.8|42930.8|42910.8|42925.8|42905.8|10
1626923430000|2021-07-22 03:10:30|42929.8|42909.8|42925.8|42905.8|42929.8|42909.8|42925.8|42905.8|2
1626923440000|2021-07-22 03:10:40|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|42924.3|42904.3|1
1626923450000|2021-07-22 03:10:50|42922.8|42902.8|42916.8|42896.8|42922.8|42902.8|42916.8|42896.8|4
1626923460000|2021-07-22 03:11:00|42918.3|42898.3|42916.8|42896.8|42919.3|42899.3|42916.8|42896.8|0
1626923470000|2021-07-22 03:11:10|42914.3|42894.3|42913.3|42893.3|42914.3|42894.3|42913.3|42893.3|0
1626923480000|2021-07-22 03:11:20|42910.8|42890.8|42915.8|42895.8|42915.8|42895.8|42910.8|42890.8|7
1626923490000|2021-07-22 03:11:30|42916.8|42896.8|42918.3|42898.3|42918.3|42898.3|42916.8|42896.8|4
1626923500000|2021-07-22 03:11:40|42916.8|42896.8|42915.8|42895.8|42918.3|42898.3|42915.8|42895.8|3
1626923520000|2021-07-22 03:12:00|42914.3|42894.3|42911.8|42891.8|42914.3|42894.3|42911.8|42891.8|1
1626923530000|2021-07-22 03:12:10|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|4
1626923540000|2021-07-22 03:12:20|42913.3|42893.3|42910.3|42890.3|42914.3|42894.3|42910.3|42890.3|4
1626923550000|2021-07-22 03:12:30|42906.8|42886.8|42904.8|42884.8|42906.8|42886.8|42904.8|42884.8|2
1626923560000|2021-07-22 03:12:40|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42904.8|42884.8|5
1626923570000|2021-07-22 03:12:50|42904.8|42884.8|42903.3|42883.3|42904.8|42884.8|42903.3|42883.3|1
1626923580000|2021-07-22 03:13:00|42900.8|42880.8|42893.3|42873.3|42900.8|42880.8|42893.3|42873.3|8
1626923590000|2021-07-22 03:13:10|42894.3|42874.3|42895.8|42875.8|42895.8|42875.8|42894.3|42874.3|9
1626923600000|2021-07-22 03:13:20|42896.8|42876.8|42898.3|42878.3|42898.3|42878.3|42896.8|42876.8|1
1626923610000|2021-07-22 03:13:30|42896.8|42876.8|42898.3|42878.3|42898.3|42878.3|42896.8|42876.8|2
1626923620000|2021-07-22 03:13:40|42895.8|42875.8|42895.8|42875.8|42896.8|42876.8|42895.8|42875.8|10
1626923630000|2021-07-22 03:13:50|42898.3|42878.3|42895.8|42875.8|42898.3|42878.3|42895.8|42875.8|3
1626923640000|2021-07-22 03:14:00|42894.3|42874.3|42891.8|42871.8|42895.8|42875.8|42891.8|42871.8|36
1626923650000|2021-07-22 03:14:10|42890.8|42870.8|42890.8|42870.8|42891.8|42871.8|42890.8|42870.8|16
1626923660000|2021-07-22 03:14:20|42889.3|42869.3|42883.3|42863.3|42889.3|42869.3|42880.8|42860.8|6
1626923670000|2021-07-22 03:14:30|42880.8|42860.8|42878.3|42858.3|42883.3|42863.3|42878.3|42858.3|11
1626923680000|2021-07-22 03:14:40|42879.3|42859.3|42869.3|42849.3|42879.3|42859.3|42867.8|42847.8|26
1626923690000|2021-07-22 03:14:50|42870.8|42850.8|42866.8|42846.8|42870.8|42850.8|42866.8|42846.8|12
1626923700000|2021-07-22 03:15:00|42865.3|42845.3|42866.8|42846.8|42866.8|42846.8|42865.3|42845.3|5
1626923710000|2021-07-22 03:15:10|42867.8|42847.8|42878.3|42858.3|42878.3|42858.3|42867.8|42847.8|7
1626923720000|2021-07-22 03:15:20|42880.8|42860.8|42886.8|42866.8|42890.8|42870.8|42880.8|42860.8|4
1626923730000|2021-07-22 03:15:30|42885.8|42865.8|42884.3|42864.3|42885.8|42865.8|42882.3|42862.3|6
1626923740000|2021-07-22 03:15:40|42886.8|42866.8|42891.8|42871.8|42891.8|42871.8|42886.8|42866.8|1
1626923750000|2021-07-22 03:15:50|42890.8|42870.8|42894.3|42874.3|42894.3|42874.3|42890.8|42870.8|1
1626923760000|2021-07-22 03:16:00|42891.8|42871.8|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|2
1626923770000|2021-07-22 03:16:10|42894.3|42874.3|42890.3|42870.3|42894.3|42874.3|42890.3|42870.3|4
1626923780000|2021-07-22 03:16:20|||||||||1
1626923790000|2021-07-22 03:16:30|42891.8|42871.8|42895.8|42875.8|42895.8|42875.8|42891.8|42871.8|3
1626923800000|2021-07-22 03:16:40|42897.3|42877.3|42898.3|42878.3|42898.3|42878.3|42895.8|42875.8|12
1626923810000|2021-07-22 03:16:50|42894.3|42874.3|42892.8|42872.8|42894.3|42874.3|42892.8|42872.8|4
1626923820000|2021-07-22 03:17:00|42890.3|42870.3|42887.8|42867.8|42890.3|42870.3|42887.8|42867.8|8
1626923830000|2021-07-22 03:17:10|42886.2|42866.2|42886.2|42866.2|42887.8|42867.8|42886.2|42866.2|1
1626923840000|2021-07-22 03:17:20|42887.8|42867.8|42886.2|42866.2|42887.8|42867.8|42883.7|42863.7|2
1626923850000|2021-07-22 03:17:30|42887.8|42867.8|42893.3|42873.3|42893.3|42873.3|42887.8|42867.8|6
1626923860000|2021-07-22 03:17:40|42894.8|42874.8|42896.8|42876.8|42898.3|42878.3|42894.8|42874.8|9
1626923870000|2021-07-22 03:17:50|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|0
1626923880000|2021-07-22 03:18:00|42896.8|42876.8|42888.3|42868.3|42899.3|42879.3|42888.3|42868.3|8
1626923890000|2021-07-22 03:18:10|42886.8|42866.8|42885.3|42865.3|42886.8|42866.8|42883.7|42863.7|4
1626923900000|2021-07-22 03:18:20|42886.8|42866.8|42885.8|42865.8|42887.8|42867.8|42885.8|42865.8|4
1626923920000|2021-07-22 03:18:40|42889.3|42869.3|42889.3|42869.3|42890.8|42870.8|42888.3|42868.3|16
1626923930000|2021-07-22 03:18:50|42886.8|42866.8|42886.8|42866.8|42889.3|42869.3|42886.8|42866.8|1
1626923940000|2021-07-22 03:19:00|||||||||6
1626923950000|2021-07-22 03:19:10|42885.3|42865.3|42882.8|42862.8|42886.8|42866.8|42882.8|42862.8|3
1626923960000|2021-07-22 03:19:20|42886.8|42866.8|42885.3|42865.3|42886.8|42866.8|42885.3|42865.3|2
1626923970000|2021-07-22 03:19:30|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|2
1626923980000|2021-07-22 03:19:40|42881.8|42861.8|42884.3|42864.3|42884.3|42864.3|42881.8|42861.8|2
1626923990000|2021-07-22 03:19:50|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626924000000|2021-07-22 03:20:00|42883.3|42863.3|42883.3|42863.3|42885.8|42865.8|42883.3|42863.3|3
1626924010000|2021-07-22 03:20:10|42884.8|42864.8|42886.8|42866.8|42886.8|42866.8|42884.8|42864.8|1
1626924020000|2021-07-22 03:20:20|42887.8|42867.8|42893.3|42873.3|42893.3|42873.3|42887.8|42867.8|6
1626924030000|2021-07-22 03:20:30|42894.8|42874.8|42895.8|42875.8|42895.8|42875.8|42894.8|42874.8|1
1626924040000|2021-07-22 03:20:40|||||||||1
1626924050000|2021-07-22 03:20:50|42894.8|42874.8|42898.3|42878.3|42898.3|42878.3|42894.8|42874.8|3
1626924070000|2021-07-22 03:21:10|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|3
1626924080000|2021-07-22 03:21:20|42889.3|42869.3|42885.8|42865.8|42889.3|42869.3|42885.8|42865.8|2
1626924090000|2021-07-22 03:21:30|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42885.8|42865.8|0
1626924100000|2021-07-22 03:21:40|42889.3|42869.3|42893.3|42873.3|42893.3|42873.3|42889.3|42869.3|6
1626924110000|2021-07-22 03:21:50|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|3
1626924120000|2021-07-22 03:22:00|42888.9|42868.9|42880.8|42860.8|42888.9|42868.9|42880.8|42860.8|8
1626924130000|2021-07-22 03:22:10|42879.8|42859.8|42879.8|42859.8|42881.4|42861.4|42878.3|42858.3|11
1626924140000|2021-07-22 03:22:20|42878.3|42858.3|42879.8|42859.8|42879.8|42859.8|42878.3|42858.3|0
1626924150000|2021-07-22 03:22:30|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1626924160000|2021-07-22 03:22:40|42879.8|42859.8|42883.3|42863.3|42883.3|42863.3|42879.8|42859.8|2
1626924170000|2021-07-22 03:22:50|42885.8|42865.8|42889.8|42869.8|42889.8|42869.8|42885.8|42865.8|4
1626924180000|2021-07-22 03:23:00|42891.4|42871.4|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|6
1626924190000|2021-07-22 03:23:10|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|0
1626924200000|2021-07-22 03:23:20|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42893.3|42873.3|0
1626924210000|2021-07-22 03:23:30|42893.3|42873.3|42890.8|42870.8|42893.3|42873.3|42890.8|42870.8|2
1626924220000|2021-07-22 03:23:40|42891.8|42871.8|42895.8|42875.8|42897.3|42877.3|42891.8|42871.8|2
1626924230000|2021-07-22 03:23:50|42897.3|42877.3|42905.8|42885.8|42905.8|42885.8|42897.3|42877.3|3
1626924240000|2021-07-22 03:24:00|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42908.3|42888.3|1
1626924260000|2021-07-22 03:24:20|42905.8|42885.8|42908.3|42888.3|42908.3|42888.3|42905.8|42885.8|4
1626924270000|2021-07-22 03:24:30|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|42905.8|42885.8|1
1626924280000|2021-07-22 03:24:40|||||||||1
1626924290000|2021-07-22 03:24:50|42904.8|42884.8|42899.3|42879.3|42904.8|42884.8|42899.3|42879.3|4
1626924300000|2021-07-22 03:25:00|42897.8|42877.8|42898.3|42878.3|42898.3|42878.3|42895.3|42875.3|11
1626924310000|2021-07-22 03:25:10|42899.3|42879.3|42900.8|42880.8|42900.8|42880.8|42899.3|42879.3|0
1626924320000|2021-07-22 03:25:20|42904.3|42884.3|42898.3|42878.3|42904.3|42884.3|42898.3|42878.3|7
1626924330000|2021-07-22 03:25:30|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|0
1626924340000|2021-07-22 03:25:40|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|42900.8|42880.8|0
1626924350000|2021-07-22 03:25:50|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|0
1626924360000|2021-07-22 03:26:00|42900.8|42880.8|42894.3|42874.3|42903.3|42883.3|42894.3|42874.3|4
1626924370000|2021-07-22 03:26:10|42889.3|42869.3|42890.8|42870.8|42890.8|42870.8|42885.8|42865.8|7
1626924380000|2021-07-22 03:26:20|42889.3|42869.3|42888.3|42868.3|42890.8|42870.8|42888.3|42868.3|2
1626924390000|2021-07-22 03:26:30|42889.3|42869.3|42888.3|42868.3|42889.3|42869.3|42884.3|42864.3|0
1626924410000|2021-07-22 03:26:50|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42885.8|42865.8|1
1626924420000|2021-07-22 03:27:00|42887.3|42867.3|42885.8|42865.8|42887.3|42867.3|42885.8|42865.8|0
1626924430000|2021-07-22 03:27:10|||||||||1
1626924440000|2021-07-22 03:27:20|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|1
1626924450000|2021-07-22 03:27:30|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|3
1626924460000|2021-07-22 03:27:40|42878.3|42858.3|42880.8|42860.8|42880.8|42860.8|42878.3|42858.3|6
1626924470000|2021-07-22 03:27:50|42882.3|42862.3|42885.8|42865.8|42885.8|42865.8|42882.3|42862.3|3
1626924480000|2021-07-22 03:28:00|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|0
1626924490000|2021-07-22 03:28:10|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|1
1626924500000|2021-07-22 03:28:20|42882.3|42862.3|42878.3|42858.3|42883.3|42863.3|42878.3|42858.3|6
1626924510000|2021-07-22 03:28:30|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1626924540000|2021-07-22 03:29:00|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|9
1626924550000|2021-07-22 03:29:10|42874.3|42854.3|42875.8|42855.8|42875.8|42855.8|42874.3|42854.3|4
1626924560000|2021-07-22 03:29:20|42877.3|42857.3|42874.3|42854.3|42878.3|42858.3|42874.3|42854.3|4
1626924570000|2021-07-22 03:29:30|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|3
1626924580000|2021-07-22 03:29:40|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|12
1626924590000|2021-07-22 03:29:50|42875.3|42855.3|42875.8|42855.8|42875.8|42855.8|42874.3|42854.3|2
1626924600000|2021-07-22 03:30:00|42874.3|42854.3|42874.3|42854.3|42876.8|42856.8|42873.3|42853.3|0
1626924620000|2021-07-22 03:30:20|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|42870.8|42850.8|4
1626924630000|2021-07-22 03:30:30|42874.3|42854.3|42885.8|42865.8|42885.8|42865.8|42874.3|42854.3|5
1626924640000|2021-07-22 03:30:40|||||||||1
1626924650000|2021-07-22 03:30:50|42887.8|42867.8|42889.3|42869.3|42889.3|42869.3|42887.8|42867.8|1
1626924660000|2021-07-22 03:31:00|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|3
1626924670000|2021-07-22 03:31:10|||||||||1
1626924690000|2021-07-22 03:31:30|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|1
1626924700000|2021-07-22 03:31:40|42891.8|42871.8|42890.8|42870.8|42891.8|42871.8|42890.8|42870.8|1
1626924710000|2021-07-22 03:31:50|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|1
1626924720000|2021-07-22 03:32:00|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|2
1626924730000|2021-07-22 03:32:10|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|0
1626924740000|2021-07-22 03:32:20|42883.3|42863.3|42879.3|42859.3|42883.3|42863.3|42879.3|42859.3|1
1626924750000|2021-07-22 03:32:30|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626924760000|2021-07-22 03:32:40|42879.3|42859.3|42880.8|42860.8|42880.8|42860.8|42879.3|42859.3|1
1626924770000|2021-07-22 03:32:50|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|1
1626924780000|2021-07-22 03:33:00|42880.8|42860.8|42880.8|42860.8|42883.3|42863.3|42880.8|42860.8|1
1626924790000|2021-07-22 03:33:10|||||||||1
1626924800000|2021-07-22 03:33:20|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42877.8|42857.8|8
1626924810000|2021-07-22 03:33:30|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|6
1626924830000|2021-07-22 03:33:50|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|3
1626924840000|2021-07-22 03:34:00|42873.3|42853.3|42870.8|42850.8|42873.3|42853.3|42870.8|42850.8|1
1626924850000|2021-07-22 03:34:10|||||||||2
1626924860000|2021-07-22 03:34:20|||||||||1
1626924880000|2021-07-22 03:34:40|42867.8|42847.8|42869.3|42849.3|42869.3|42849.3|42867.8|42847.8|4
1626924910000|2021-07-22 03:35:10|||||||||3
1626924920000|2021-07-22 03:35:20|42873.3|42853.3|42874.3|42854.3|42874.8|42854.8|42873.3|42853.3|11
1626924930000|2021-07-22 03:35:30|42873.3|42853.3|42875.8|42855.8|42875.8|42855.8|42873.3|42853.3|1
1626924940000|2021-07-22 03:35:40|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1626924960000|2021-07-22 03:36:00|42879.8|42859.8|42882.3|42862.3|42883.8|42863.8|42879.8|42859.8|8
1626924970000|2021-07-22 03:36:10|42883.8|42863.8|42883.8|42863.8|42886.3|42866.3|42883.8|42863.8|1
1626924980000|2021-07-22 03:36:20|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|2
1626925000000|2021-07-22 03:36:40|42884.8|42864.8|42888.3|42868.3|42888.3|42868.3|42883.3|42863.3|2
1626925020000|2021-07-22 03:37:00|42889.8|42869.8|42890.8|42870.8|42890.8|42870.8|42889.8|42869.8|1
1626925030000|2021-07-22 03:37:10|||||||||1
1626925040000|2021-07-22 03:37:20|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|1
1626925050000|2021-07-22 03:37:30|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1626925070000|2021-07-22 03:37:50|42886.8|42866.8|42888.3|42868.3|42888.3|42868.3|42886.8|42866.8|1
1626925120000|2021-07-22 03:38:40|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1626925130000|2021-07-22 03:38:50|||||||||2
1626925150000|2021-07-22 03:39:10|||||||||3
1626925160000|2021-07-22 03:39:20|||||||||1
1626925170000|2021-07-22 03:39:30|42883.8|42863.8|42880.8|42860.8|42883.8|42863.8|42880.8|42860.8|2
1626925190000|2021-07-22 03:39:50|42879.3|42859.3|42878.3|42858.3|42879.3|42859.3|42878.3|42858.3|0
1626925200000|2021-07-22 03:40:00|42876.8|42856.8|42878.3|42858.3|42878.3|42858.3|42876.8|42856.8|0
1626925210000|2021-07-22 03:40:10|||||||||4
1626925230000|2021-07-22 03:40:30|42879.8|42859.8|42880.8|42860.8|42880.8|42860.8|42879.8|42859.8|3
1626925250000|2021-07-22 03:40:50|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|0
1626925310000|2021-07-22 03:41:50|42878.3|42858.3|42876.8|42856.8|42878.3|42858.3|42876.8|42856.8|1
1626925320000|2021-07-22 03:42:00|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|3
1626925360000|2021-07-22 03:42:40|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|0
1626925370000|2021-07-22 03:42:50|||||||||5
1626925380000|2021-07-22 03:43:00|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626925390000|2021-07-22 03:43:10|||||||||2
1626925400000|2021-07-22 03:43:20|42882.3|42862.3|42883.3|42863.3|42883.3|42863.3|42882.3|42862.3|0
1626925430000|2021-07-22 03:43:50|||||||||1
1626925450000|2021-07-22 03:44:10|42881.8|42861.8|42883.3|42863.3|42883.3|42863.3|42880.8|42860.8|1
1626925460000|2021-07-22 03:44:20|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626925500000|2021-07-22 03:45:00|||||||||3
1626925520000|2021-07-22 03:45:20|||||||||1
1626925540000|2021-07-22 03:45:40|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|1
1626925560000|2021-07-22 03:46:00|42876.8|42856.8|42880.2|42860.2|42880.2|42860.2|42876.8|42856.8|7
1626925570000|2021-07-22 03:46:10|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42877.7|42857.7|4
1626925610000|2021-07-22 03:46:50|42880.8|42860.8|42879.3|42859.3|42880.8|42860.8|42879.3|42859.3|2
1626925620000|2021-07-22 03:47:00|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626925630000|2021-07-22 03:47:10|||||||||2
1626925650000|2021-07-22 03:47:30|||||||||1
1626925680000|2021-07-22 03:48:00|42881.8|42861.8|42883.3|42863.3|42883.3|42863.3|42881.8|42861.8|0
1626925710000|2021-07-22 03:48:30|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|0
1626925730000|2021-07-22 03:48:50|||||||||6
1626925770000|2021-07-22 03:49:30|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|3
1626925870000|2021-07-22 03:51:10|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|1
1626925900000|2021-07-22 03:51:40|42883.3|42863.3|42880.8|42860.8|42885.8|42865.8|42880.8|42860.8|6
1626925910000|2021-07-22 03:51:50|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|1
1626925930000|2021-07-22 03:52:10|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626925940000|2021-07-22 03:52:20|42878.3|42858.3|42879.3|42859.3|42881.3|42861.3|42878.3|42858.3|1
1626925960000|2021-07-22 03:52:40|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626925980000|2021-07-22 03:53:00|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|2
1626925990000|2021-07-22 03:53:10|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|1
1626926010000|2021-07-22 03:53:30|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|0
1626926020000|2021-07-22 03:53:40|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42881.8|42861.8|0
1626926030000|2021-07-22 03:53:50|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|0
1626926040000|2021-07-22 03:54:00|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|0
1626926050000|2021-07-22 03:54:10|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|5
1626926070000|2021-07-22 03:54:30|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|0
1626926080000|2021-07-22 03:54:40|42884.8|42864.8|42883.3|42863.3|42884.8|42864.8|42883.3|42863.3|0
1626926100000|2021-07-22 03:55:00|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|0
1626926130000|2021-07-22 03:55:30|42885.8|42865.8|42884.3|42864.3|42885.8|42865.8|42884.3|42864.3|0
1626926150000|2021-07-22 03:55:50|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1626926160000|2021-07-22 03:56:00|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|0
1626926170000|2021-07-22 03:56:10|42885.8|42865.8|42884.3|42864.3|42885.8|42865.8|42884.3|42864.3|1
1626926180000|2021-07-22 03:56:20|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1626926200000|2021-07-22 03:56:40|42886.8|42866.8|42893.3|42873.3|42893.3|42873.3|42886.8|42866.8|6
1626926220000|2021-07-22 03:57:00|42891.8|42871.8|42887.7|42867.7|42891.8|42871.8|42887.7|42867.7|1
1626926250000|2021-07-22 03:57:30|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|0
1626926270000|2021-07-22 03:57:50|42888.3|42868.3|42885.2|42865.2|42888.3|42868.3|42885.2|42865.2|2
1626926300000|2021-07-22 03:58:20|42883.3|42863.3|42880.8|42860.8|42883.3|42863.3|42880.8|42860.8|3
1626926310000|2021-07-22 03:58:30|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|0
1626926320000|2021-07-22 03:58:40|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1626926340000|2021-07-22 03:59:00|||||||||2
1626926360000|2021-07-22 03:59:20|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|2
1626926370000|2021-07-22 03:59:30|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1626926380000|2021-07-22 03:59:40|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|1
1626926390000|2021-07-22 03:59:50|42875.8|42855.8|42876.8|42856.8|42876.8|42856.8|42875.8|42855.8|1
1626926400000|2021-07-22 04:00:00|42879.8|42859.8|42888.3|42868.3|42888.3|42868.3|42879.8|42859.8|12
1626926410000|2021-07-22 04:00:10|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42890.8|42870.8|4
1626926420000|2021-07-22 04:00:20|42891.8|42871.8|42894.8|42874.8|42894.8|42874.8|42891.8|42871.8|1
1626926430000|2021-07-22 04:00:30|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|5
1626926440000|2021-07-22 04:00:40|42891.8|42871.8|42894.8|42874.8|42894.8|42874.8|42890.8|42870.8|2
1626926450000|2021-07-22 04:00:50|42893.8|42873.8|42890.8|42870.8|42893.8|42873.8|42890.8|42870.8|4
1626926480000|2021-07-22 04:01:20|||||||||5
1626926490000|2021-07-22 04:01:30|42888.3|42868.3|42886.8|42866.8|42888.3|42868.3|42886.8|42866.8|1
1626926510000|2021-07-22 04:01:50|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|0
1626926620000|2021-07-22 04:03:40|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|0
1626926630000|2021-07-22 04:03:50|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|0
1626926640000|2021-07-22 04:04:00|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|0
1626926660000|2021-07-22 04:04:20|42885.8|42865.8|42883.3|42863.3|42885.8|42865.8|42883.3|42863.3|1
1626926690000|2021-07-22 04:04:50|42884.8|42864.8|42883.3|42863.3|42885.8|42865.8|42883.3|42863.3|1
1626926740000|2021-07-22 04:05:40|42882.3|42862.3|42879.8|42859.8|42882.3|42862.3|42879.8|42859.8|6
1626926750000|2021-07-22 04:05:50|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1626926760000|2021-07-22 04:06:00|42876.8|42856.8|42878.3|42858.3|42878.3|42858.3|42876.8|42856.8|2
1626926770000|2021-07-22 04:06:10|42875.8|42855.8|42878.3|42858.3|42878.3|42858.3|42875.8|42855.8|0
1626926800000|2021-07-22 04:06:40|42879.3|42859.3|42880.8|42860.8|42880.8|42860.8|42879.3|42859.3|1
1626926810000|2021-07-22 04:06:50|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|2
1626926830000|2021-07-22 04:07:10|42877.7|42857.7|42876.8|42856.8|42877.7|42857.7|42876.8|42856.8|0
1626926850000|2021-07-22 04:07:30|||||||||1
1626926890000|2021-07-22 04:08:10|42875.2|42855.2|42876.8|42856.8|42876.8|42856.8|42875.2|42855.2|1
1626926920000|2021-07-22 04:08:40|42877.7|42857.7|42876.8|42856.8|42879.3|42859.3|42876.8|42856.8|3
1626926950000|2021-07-22 04:09:10|||||||||1
1626926990000|2021-07-22 04:09:50|||||||||1
1626927000000|2021-07-22 04:10:00|||||||||1
1626927010000|2021-07-22 04:10:10|42877.7|42857.7|42876.8|42856.8|42877.7|42857.7|42876.8|42856.8|1
1626927050000|2021-07-22 04:10:50|||||||||1
1626927070000|2021-07-22 04:11:10|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|42875.2|42855.2|0
1626927080000|2021-07-22 04:11:20|42876.8|42856.8|42872.7|42852.7|42876.8|42856.8|42872.7|42852.7|1
1626927120000|2021-07-22 04:12:00|42875.8|42855.8|42874.3|42854.3|42875.8|42855.8|42874.3|42854.3|6
1626927130000|2021-07-22 04:12:10|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1626927140000|2021-07-22 04:12:20|||||||||1
1626927210000|2021-07-22 04:13:30|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|2
1626927220000|2021-07-22 04:13:40|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1626927240000|2021-07-22 04:14:00|42874.3|42854.3|42872.7|42852.7|42874.3|42854.3|42872.7|42852.7|2
1626927250000|2021-07-22 04:14:10|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|1
1626927260000|2021-07-22 04:14:20|||||||||2
1626927270000|2021-07-22 04:14:30|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|0
1626927290000|2021-07-22 04:14:50|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|42873.3|42853.3|2
1626927300000|2021-07-22 04:15:00|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|0
1626927310000|2021-07-22 04:15:10|42872.7|42852.7|42871.8|42851.8|42872.7|42852.7|42871.8|42851.8|1
1626927320000|2021-07-22 04:15:20|42874.3|42854.3|42875.8|42855.8|42875.8|42855.8|42874.3|42854.3|9
1626927350000|2021-07-22 04:15:50|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|1
1626927370000|2021-07-22 04:16:10|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1626927390000|2021-07-22 04:16:30|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|2
1626927410000|2021-07-22 04:16:50|42873.3|42853.3|42873.3|42853.3|42874.3|42854.3|42873.3|42853.3|1
1626927440000|2021-07-22 04:17:20|42871.8|42851.8|42869.3|42849.3|42871.8|42851.8|42869.3|42849.3|1
1626927450000|2021-07-22 04:17:30|||||||||1
1626927460000|2021-07-22 04:17:40|42867.3|42847.3|42864.3|42844.3|42867.3|42847.3|42862.7|42842.7|16
1626927470000|2021-07-22 04:17:50|42863.3|42843.3|42859.3|42839.3|42863.3|42843.3|42859.3|42839.3|0
1626927490000|2021-07-22 04:18:10|42858.3|42838.3|42859.3|42839.3|42859.3|42839.3|42858.3|42838.3|2
1626927510000|2021-07-22 04:18:30|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|12
1626927540000|2021-07-22 04:19:00|42854.3|42834.3|42855.8|42835.8|42855.8|42835.8|42854.3|42834.3|1
1626927570000|2021-07-22 04:19:30|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|1
1626927600000|2021-07-22 04:20:00|||||||||4
1626927610000|2021-07-22 04:20:10|||||||||1
1626927630000|2021-07-22 04:20:30|||||||||2
1626927650000|2021-07-22 04:20:50|||||||||7
1626927660000|2021-07-22 04:21:00|42847.7|42827.7|42845.2|42825.2|42847.7|42827.7|42845.2|42825.2|2
1626927690000|2021-07-22 04:21:30|42846.2|42826.2|42847.7|42827.7|42847.7|42827.7|42846.2|42826.2|5
1626927700000|2021-07-22 04:21:40|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|6
1626927710000|2021-07-22 04:21:50|42849.3|42829.3|42845.8|42825.8|42849.3|42829.3|42845.8|42825.8|14
1626927750000|2021-07-22 04:22:30|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|0
1626927770000|2021-07-22 04:22:50|42845.8|42825.8|42847.3|42827.3|42847.3|42827.3|42845.8|42825.8|0
1626927780000|2021-07-22 04:23:00|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|1
1626927800000|2021-07-22 04:23:20|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|0
1626927820000|2021-07-22 04:23:40|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|2
1626927830000|2021-07-22 04:23:50|||||||||1
1626927840000|2021-07-22 04:24:00|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|0
1626927860000|2021-07-22 04:24:20|||||||||2
1626927870000|2021-07-22 04:24:30|42853.3|42833.3|42854.3|42834.3|42854.3|42834.3|42853.3|42833.3|0
1626927880000|2021-07-22 04:24:40|42848.3|42828.3|42853.3|42833.3|42853.3|42833.3|42848.3|42828.3|3
1626927890000|2021-07-22 04:24:50|||||||||2
1626927900000|2021-07-22 04:25:00|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1626927930000|2021-07-22 04:25:30|||||||||1
1626927940000|2021-07-22 04:25:40|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1626927960000|2021-07-22 04:26:00|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|0
1626927980000|2021-07-22 04:26:20|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|3
1626927990000|2021-07-22 04:26:30|42857.3|42837.3|42859.3|42839.3|42859.3|42839.3|42857.3|42837.3|0
1626928000000|2021-07-22 04:26:40|42862.7|42842.7|42859.3|42839.3|42862.7|42842.7|42859.3|42839.3|4
1626928010000|2021-07-22 04:26:50|42860.2|42840.2|42862.7|42842.7|42862.7|42842.7|42860.2|42840.2|1
1626928020000|2021-07-22 04:27:00|42864.3|42844.3|42866.8|42846.8|42866.8|42846.8|42864.3|42844.3|3
1626928030000|2021-07-22 04:27:10|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|3
1626928040000|2021-07-22 04:27:20|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|0
1626928060000|2021-07-22 04:27:40|42867.3|42847.3|42870.8|42850.8|42870.8|42850.8|42865.8|42845.8|1
1626928070000|2021-07-22 04:27:50|42869.8|42849.8|42865.8|42845.8|42869.8|42849.8|42865.8|42845.8|2
1626928120000|2021-07-22 04:28:40|42864.3|42844.3|42863.3|42843.3|42864.3|42844.3|42863.3|42843.3|0
1626928130000|2021-07-22 04:28:50|42862.7|42842.7|42864.3|42844.3|42864.3|42844.3|42860.8|42840.8|1
1626928140000|2021-07-22 04:29:00|42863.3|42843.3|42863.3|42843.3|42864.3|42844.3|42863.3|42843.3|0
1626928170000|2021-07-22 04:29:30|42864.3|42844.3|42860.8|42840.8|42864.3|42844.3|42860.8|42840.8|0
1626928190000|2021-07-22 04:29:50|42862.7|42842.7|42864.3|42844.3|42864.3|42844.3|42862.7|42842.7|1
1626928200000|2021-07-22 04:30:00|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1626928220000|2021-07-22 04:30:20|42864.3|42844.3|42863.3|42843.3|42864.3|42844.3|42863.3|42843.3|3
1626928230000|2021-07-22 04:30:30|42860.8|42840.8|42857.7|42837.7|42860.8|42840.8|42857.7|42837.7|1
1626928280000|2021-07-22 04:31:20|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|1
1626928290000|2021-07-22 04:31:30|42860.8|42840.8|42859.3|42839.3|42860.8|42840.8|42858.3|42838.3|5
1626928300000|2021-07-22 04:31:40|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1626928310000|2021-07-22 04:31:50|42860.8|42840.8|42859.3|42839.3|42860.8|42840.8|42859.3|42839.3|1
1626928320000|2021-07-22 04:32:00|42861.8|42841.8|42860.8|42840.8|42861.8|42841.8|42860.8|42840.8|0
1626928360000|2021-07-22 04:32:40|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|2
1626928370000|2021-07-22 04:32:50|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|2
1626928380000|2021-07-22 04:33:00|42861.8|42841.8|42860.8|42840.8|42861.8|42841.8|42860.8|42840.8|0
1626928390000|2021-07-22 04:33:10|42865.8|42845.8|42863.3|42843.3|42865.8|42845.8|42863.3|42843.3|2
1626928410000|2021-07-22 04:33:30|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|0
1626928420000|2021-07-22 04:33:40|42862.7|42842.7|42861.8|42841.8|42862.7|42842.7|42861.8|42841.8|0
1626928430000|2021-07-22 04:33:50|42862.7|42842.7|42864.3|42844.3|42864.3|42844.3|42862.7|42842.7|1
1626928460000|2021-07-22 04:34:20|42867.3|42847.3|42865.8|42845.8|42867.3|42847.3|42865.8|42845.8|3
1626928470000|2021-07-22 04:34:30|42863.3|42843.3|42864.3|42844.3|42864.3|42844.3|42863.3|42843.3|2
1626928490000|2021-07-22 04:34:50|42863.3|42843.3|42859.3|42839.3|42863.3|42843.3|42859.3|42839.3|2
1626928500000|2021-07-22 04:35:00|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|2
1626928520000|2021-07-22 04:35:20|||||||||3
1626928550000|2021-07-22 04:35:50|42859.3|42839.3|42860.8|42840.8|42860.8|42840.8|42859.3|42839.3|1
1626928560000|2021-07-22 04:36:00|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1626928580000|2021-07-22 04:36:20|||||||||3
1626928700000|2021-07-22 04:38:20|||||||||1
1626928730000|2021-07-22 04:38:50|||||||||1
1626928740000|2021-07-22 04:39:00|||||||||1
1626928770000|2021-07-22 04:39:30|||||||||2
1626928790000|2021-07-22 04:39:50|||||||||2
1626928800000|2021-07-22 04:40:00|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|0
1626928830000|2021-07-22 04:40:30|||||||||1
1626928850000|2021-07-22 04:40:50|||||||||1
1626928910000|2021-07-22 04:41:50|||||||||1
1626928950000|2021-07-22 04:42:30|||||||||4
1626928980000|2021-07-22 04:43:00|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|2
1626928990000|2021-07-22 04:43:10|42854.8|42834.8|42845.8|42825.8|42854.8|42834.8|42845.8|42825.8|17
1626929010000|2021-07-22 04:43:30|42842.7|42822.7|42840.8|42820.8|42842.7|42822.7|42840.8|42820.8|3
1626929020000|2021-07-22 04:43:40|||||||||2
1626929040000|2021-07-22 04:44:00|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|10
1626929050000|2021-07-22 04:44:10|42836.8|42816.8|42834.8|42814.8|42836.8|42816.8|42834.8|42814.8|2
1626929060000|2021-07-22 04:44:20|||||||||3
1626929070000|2021-07-22 04:44:30|42835.8|42815.8|42834.8|42814.8|42835.8|42815.8|42834.8|42814.8|2
1626929080000|2021-07-22 04:44:40|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|8
1626929120000|2021-07-22 04:45:20|||||||||5
1626929150000|2021-07-22 04:45:50|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|2
1626929180000|2021-07-22 04:46:20|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|0
1626929190000|2021-07-22 04:46:30|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|1
1626929200000|2021-07-22 04:46:40|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|0
1626929210000|2021-07-22 04:46:50|42836.8|42816.8|42838.3|42818.3|42838.3|42818.3|42836.8|42816.8|1
1626929220000|2021-07-22 04:47:00|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|2
1626929230000|2021-07-22 04:47:10|42836.8|42816.8|42838.3|42818.3|42838.3|42818.3|42836.8|42816.8|2
1626929310000|2021-07-22 04:48:30|42836.8|42816.8|42835.8|42815.8|42836.8|42816.8|42835.8|42815.8|0
1626929320000|2021-07-22 04:48:40|42836.8|42816.8|42838.3|42818.3|42838.3|42818.3|42836.8|42816.8|3
1626929330000|2021-07-22 04:48:50|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|5
1626929340000|2021-07-22 04:49:00|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|0
1626929360000|2021-07-22 04:49:20|42840.8|42820.8|42841.8|42821.8|42841.8|42821.8|42840.8|42820.8|0
1626929370000|2021-07-22 04:49:30|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|1
1626929400000|2021-07-22 04:50:00|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|2
1626929410000|2021-07-22 04:50:10|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|42840.8|42820.8|3
1626929500000|2021-07-22 04:51:40|||||||||1
1626929530000|2021-07-22 04:52:10|||||||||3
1626929540000|2021-07-22 04:52:20|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|1
1626929550000|2021-07-22 04:52:30|42841.8|42821.8|42838.3|42818.3|42841.8|42821.8|42838.3|42818.3|1
1626929560000|2021-07-22 04:52:40|42836.8|42816.8|42835.8|42815.8|42836.8|42816.8|42835.8|42815.8|3
1626929570000|2021-07-22 04:52:50|||||||||1
1626929580000|2021-07-22 04:53:00|||||||||1
1626929600000|2021-07-22 04:53:20|42833.8|42813.8|42833.3|42813.3|42833.8|42813.8|42833.3|42813.3|6
1626929610000|2021-07-22 04:53:30|42831.8|42811.8|42830.8|42810.8|42831.8|42811.8|42830.8|42810.8|0
1626929630000|2021-07-22 04:53:50|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|3
1626929660000|2021-07-22 04:54:20|42834.3|42814.3|42836.8|42816.8|42836.8|42816.8|42834.3|42814.3|6
1626929690000|2021-07-22 04:54:50|42838.3|42818.3|42835.8|42815.8|42838.3|42818.3|42835.8|42815.8|0
1626929700000|2021-07-22 04:55:00|42836.8|42816.8|42835.8|42815.8|42836.8|42816.8|42835.8|42815.8|0
1626929720000|2021-07-22 04:55:20|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|0
1626929730000|2021-07-22 04:55:30|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|0
1626929750000|2021-07-22 04:55:50|42836.8|42816.8|42835.8|42815.8|42836.8|42816.8|42835.8|42815.8|1
1626929800000|2021-07-22 04:56:40|||||||||1
1626929830000|2021-07-22 04:57:10|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|0
1626929890000|2021-07-22 04:58:10|42835.8|42815.8|42836.7|42816.7|42836.7|42816.7|42835.8|42815.8|0
1626929940000|2021-07-22 04:59:00|42835.8|42815.8|42836.7|42816.7|42836.7|42816.7|42835.8|42815.8|1
1626929950000|2021-07-22 04:59:10|42834.2|42814.2|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|5
1626929970000|2021-07-22 04:59:30|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|2
1626930000000|2021-07-22 05:00:00|42830.8|42810.8|42825.8|42805.8|42830.8|42810.8|42825.8|42805.8|2
1626930010000|2021-07-22 05:00:10|42828.3|42808.3|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|4
1626930030000|2021-07-22 05:00:30|||||||||1
1626930040000|2021-07-22 05:00:40|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|1
1626930050000|2021-07-22 05:00:50|42835.8|42815.8|42833.3|42813.3|42835.8|42815.8|42833.3|42813.3|2
1626930060000|2021-07-22 05:01:00|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|0
1626930070000|2021-07-22 05:01:10|||||||||4
1626930110000|2021-07-22 05:01:50|42828.3|42808.3|42825.8|42805.8|42828.3|42808.3|42825.8|42805.8|2
1626930120000|2021-07-22 05:02:00|42827.3|42807.3|42830.8|42810.8|42830.8|42810.8|42827.3|42807.3|3
1626930130000|2021-07-22 05:02:10|42829.8|42809.8|42825.8|42805.8|42829.8|42809.8|42825.8|42805.8|4
1626930140000|2021-07-22 05:02:20|42826.7|42806.7|42828.3|42808.3|42828.3|42808.3|42826.7|42806.7|2
1626930150000|2021-07-22 05:02:30|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|42830.8|42810.8|0
1626930170000|2021-07-22 05:02:50|42831.7|42811.7|42833.3|42813.3|42833.3|42813.3|42831.7|42811.7|0
1626930180000|2021-07-22 05:03:00|42831.7|42811.7|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|1
1626930190000|2021-07-22 05:03:10|42831.7|42811.7|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|0
1626930230000|2021-07-22 05:03:50|42830.8|42810.8|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|1
1626930250000|2021-07-22 05:04:10|||||||||3
1626930350000|2021-07-22 05:05:50|||||||||1
1626930380000|2021-07-22 05:06:20|||||||||1
1626930410000|2021-07-22 05:06:50|42831.7|42811.7|42830.8|42810.8|42831.7|42811.7|42830.8|42810.8|0
1626930420000|2021-07-22 05:07:00|42832.3|42812.3|42833.3|42813.3|42833.3|42813.3|42832.3|42812.3|1
1626930430000|2021-07-22 05:07:10|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|7
1626930440000|2021-07-22 05:07:20|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|2
1626930450000|2021-07-22 05:07:30|42836.7|42816.7|42835.8|42815.8|42836.7|42816.7|42835.8|42815.8|0
1626930460000|2021-07-22 05:07:40|42836.7|42816.7|42835.8|42815.8|42836.7|42816.7|42835.8|42815.8|0
1626930480000|2021-07-22 05:08:00|42834.2|42814.2|42832.7|42812.7|42834.2|42814.2|42832.7|42812.7|7
1626930490000|2021-07-22 05:08:10|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|0
1626930500000|2021-07-22 05:08:20|42830.8|42810.8|42821.7|42801.7|42830.8|42810.8|42821.7|42801.7|19
1626930510000|2021-07-22 05:08:30|42820.8|42800.8|42813.3|42793.3|42820.8|42800.8|42813.3|42793.3|11
1626930520000|2021-07-22 05:08:40|42810.8|42790.8|42809.2|42789.2|42810.8|42790.8|42809.2|42789.2|2
1626930530000|2021-07-22 05:08:50|42808.3|42788.3|42805.8|42785.8|42808.3|42788.3|42805.8|42785.8|1
1626930540000|2021-07-22 05:09:00|42808.3|42788.3|42809.8|42789.8|42809.8|42789.8|42805.8|42785.8|4
1626930550000|2021-07-22 05:09:10|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|2
1626930580000|2021-07-22 05:09:40|||||||||1
1626930590000|2021-07-22 05:09:50|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|0
1626930610000|2021-07-22 05:10:10|||||||||2
1626930620000|2021-07-22 05:10:20|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|1
1626930630000|2021-07-22 05:10:30|42807.3|42787.3|42808.3|42788.3|42808.3|42788.3|42807.3|42787.3|1
1626930650000|2021-07-22 05:10:50|42806.7|42786.7|42805.8|42785.8|42808.3|42788.3|42805.8|42785.8|0
1626930690000|2021-07-22 05:11:30|42803.3|42783.3|42799.2|42779.2|42803.3|42783.3|42799.2|42779.2|12
1626930700000|2021-07-22 05:11:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|1
1626930710000|2021-07-22 05:11:50|42796.2|42776.2|42794.2|42774.2|42796.2|42776.2|42791.7|42771.7|13
1626930720000|2021-07-22 05:12:00|42793.3|42773.3|42795.8|42775.8|42795.8|42775.8|42793.3|42773.3|7
1626930730000|2021-07-22 05:12:10|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|2
1626930740000|2021-07-22 05:12:20|42799.8|42779.8|42800.8|42780.8|42800.8|42780.8|42799.8|42779.8|3
1626930750000|2021-07-22 05:12:30|||||||||2
1626930760000|2021-07-22 05:12:40|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|0
1626930780000|2021-07-22 05:13:00|42799.8|42779.8|42795.8|42775.8|42800.8|42780.8|42795.8|42775.8|2
1626930790000|2021-07-22 05:13:10|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|2
1626930800000|2021-07-22 05:13:20|42799.2|42779.2|42799.2|42779.2|42799.2|42779.2|42799.2|42779.2|0
1626930810000|2021-07-22 05:13:30|42800.8|42780.8|42800.8|42780.8|42800.8|42780.8|42800.8|42780.8|3
1626930820000|2021-07-22 05:13:40|42803.3|42783.3|42804.8|42784.8|42804.8|42784.8|42803.3|42783.3|1
1626930840000|2021-07-22 05:14:00|42805.8|42785.8|42804.8|42784.8|42805.8|42785.8|42804.8|42784.8|2
1626930850000|2021-07-22 05:14:10|42806.7|42786.7|42809.2|42789.2|42809.2|42789.2|42806.7|42786.7|0
1626930860000|2021-07-22 05:14:20|42810.8|42790.8|42810.8|42790.8|42813.3|42793.3|42810.8|42790.8|8
1626930870000|2021-07-22 05:14:30|||||||||2
1626930890000|2021-07-22 05:14:50|42812.3|42792.3|42810.8|42790.8|42813.3|42793.3|42810.8|42790.8|0
1626930900000|2021-07-22 05:15:00|42813.3|42793.3|42810.8|42790.8|42813.3|42793.3|42809.2|42789.2|1
1626930910000|2021-07-22 05:15:10|42809.2|42789.2|42810.8|42790.8|42810.8|42790.8|42809.2|42789.2|1
1626930920000|2021-07-22 05:15:20|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|1
1626930930000|2021-07-22 05:15:30|42815.8|42795.8|42819.2|42799.2|42820.8|42800.8|42815.8|42795.8|4
1626930940000|2021-07-22 05:15:40|42817.3|42797.3|42815.8|42795.8|42817.3|42797.3|42815.8|42795.8|2
1626930950000|2021-07-22 05:15:50|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|1
1626930960000|2021-07-22 05:16:00|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|0
1626930990000|2021-07-22 05:16:30|||||||||1
1626931020000|2021-07-22 05:17:00|42820.8|42800.8|42820.8|42800.8|42821.7|42801.7|42819.8|42799.8|7
1626931030000|2021-07-22 05:17:10|42821.7|42801.7|42824.2|42804.2|42824.2|42804.2|42821.7|42801.7|1
1626931040000|2021-07-22 05:17:20|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|1
1626931080000|2021-07-22 05:18:00|||||||||1
1626931090000|2021-07-22 05:18:10|42827.3|42807.3|42825.8|42805.8|42827.3|42807.3|42825.8|42805.8|1
1626931110000|2021-07-22 05:18:30|42824.8|42804.8|42825.8|42805.8|42825.8|42805.8|42824.8|42804.8|3
1626931130000|2021-07-22 05:18:50|42824.8|42804.8|42823.3|42803.3|42824.8|42804.8|42823.3|42803.3|0
1626931140000|2021-07-22 05:19:00|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|1
1626931170000|2021-07-22 05:19:30|42819.2|42799.2|42818.3|42798.3|42819.2|42799.2|42818.3|42798.3|0
1626931180000|2021-07-22 05:19:40|42815.8|42795.8|42813.3|42793.3|42815.8|42795.8|42813.3|42793.3|1
1626931190000|2021-07-22 05:19:50|42811.7|42791.7|42810.8|42790.8|42811.7|42791.7|42810.8|42790.8|1
1626931230000|2021-07-22 05:20:30|42811.7|42791.7|42814.2|42794.2|42815.8|42795.8|42811.7|42791.7|4
1626931240000|2021-07-22 05:20:40|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|0
1626931260000|2021-07-22 05:21:00|42818.3|42798.3|42822.3|42802.3|42822.3|42802.3|42818.3|42798.3|1
1626931270000|2021-07-22 05:21:10|42825.2|42805.2|42829.8|42809.8|42830.8|42810.8|42825.2|42805.2|2
1626931280000|2021-07-22 05:21:20|42830.8|42810.8|42833.3|42813.3|42833.3|42813.3|42830.8|42810.8|0
1626931290000|2021-07-22 05:21:30|42830.2|42810.2|42833.3|42813.3|42833.3|42813.3|42828.3|42808.3|3
1626931300000|2021-07-22 05:21:40|42830.8|42810.8|42828.3|42808.3|42830.8|42810.8|42828.3|42808.3|0
1626931310000|2021-07-22 05:21:50|42829.8|42809.8|42830.8|42810.8|42830.8|42810.8|42829.8|42809.8|0
1626931320000|2021-07-22 05:22:00|42832.3|42812.3|42833.3|42813.3|42833.3|42813.3|42832.3|42812.3|7
1626931330000|2021-07-22 05:22:10|42835.8|42815.8|42838.3|42818.3|42838.3|42818.3|42835.8|42815.8|2
1626931350000|2021-07-22 05:22:30|||||||||3
1626931370000|2021-07-22 05:22:50|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|1
1626931380000|2021-07-22 05:23:00|42838.3|42818.3|42838.3|42818.3|42838.3|42818.3|42837.3|42817.3|1
1626931390000|2021-07-22 05:23:10|42835.8|42815.8|42834.8|42814.8|42835.8|42815.8|42834.8|42814.8|1
1626931400000|2021-07-22 05:23:20|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|1
1626931410000|2021-07-22 05:23:30|42834.8|42814.8|42837.3|42817.3|42837.3|42817.3|42834.8|42814.8|0
1626931420000|2021-07-22 05:23:40|42834.8|42814.8|42837.3|42817.3|42837.3|42817.3|42833.3|42813.3|2
1626931440000|2021-07-22 05:24:00|42838.3|42818.3|42837.3|42817.3|42838.3|42818.3|42833.3|42813.3|3
1626931450000|2021-07-22 05:24:10|||||||||1
1626931460000|2021-07-22 05:24:20|||||||||1
1626931470000|2021-07-22 05:24:30|||||||||2
1626931480000|2021-07-22 05:24:40|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|2
1626931490000|2021-07-22 05:24:50|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|1
1626931500000|2021-07-22 05:25:00|42842.8|42822.8|42841.3|42821.3|42842.8|42822.8|42841.3|42821.3|2
1626931520000|2021-07-22 05:25:20|||||||||1
1626931550000|2021-07-22 05:25:50|||||||||1
1626931560000|2021-07-22 05:26:00|42839.8|42819.8|42842.3|42822.3|42842.3|42822.3|42839.8|42819.8|2
1626931580000|2021-07-22 05:26:20|42843.8|42823.8|42844.8|42824.8|42844.8|42824.8|42843.8|42823.8|2
1626931600000|2021-07-22 05:26:40|||||||||1
1626931610000|2021-07-22 05:26:50|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|1
1626931620000|2021-07-22 05:27:00|||||||||3
1626931630000|2021-07-22 05:27:10|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|2
1626931640000|2021-07-22 05:27:20|42857.3|42837.3|42858.8|42838.8|42858.8|42838.8|42857.3|42837.3|4
1626931650000|2021-07-22 05:27:30|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|2
1626931660000|2021-07-22 05:27:40|42855.8|42835.8|42859.8|42839.8|42859.8|42839.8|42854.8|42834.8|1
1626931670000|2021-07-22 05:27:50|42857.3|42837.3|42859.8|42839.8|42862.3|42842.3|42857.3|42837.3|5
1626931680000|2021-07-22 05:28:00|42857.3|42837.3|42862.3|42842.3|42862.3|42842.3|42857.3|42837.3|1
1626931700000|2021-07-22 05:28:20|||||||||2
1626931710000|2021-07-22 05:28:30|42861.3|42841.3|42859.8|42839.8|42861.3|42841.3|42859.8|42839.8|3
1626931730000|2021-07-22 05:28:50|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|0
1626931740000|2021-07-22 05:29:00|42857.3|42837.3|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|1
1626931750000|2021-07-22 05:29:10|42857.3|42837.3|42859.8|42839.8|42859.8|42839.8|42857.3|42837.3|0
1626931760000|2021-07-22 05:29:20|42857.3|42837.3|42854.8|42834.8|42857.3|42837.3|42854.8|42834.8|2
1626931770000|2021-07-22 05:29:30|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|1
1626931790000|2021-07-22 05:29:50|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|1
1626931800000|2021-07-22 05:30:00|42853.3|42833.3|42839.8|42819.8|42854.8|42834.8|42839.8|42819.8|24
1626931810000|2021-07-22 05:30:10|42842.3|42822.3|42863.8|42843.8|42863.8|42843.8|42842.3|42822.3|13
1626931820000|2021-07-22 05:30:20|||||||||5
1626931830000|2021-07-22 05:30:30|42864.8|42844.8|42867.3|42847.3|42867.3|42847.3|42864.8|42844.8|13
1626931850000|2021-07-22 05:30:50|42868.3|42848.3|42873.8|42853.8|42873.8|42853.8|42868.3|42848.3|8
1626931860000|2021-07-22 05:31:00|42874.8|42854.8|42887.3|42867.3|42887.3|42867.3|42872.3|42852.3|15
1626931870000|2021-07-22 05:31:10|42884.8|42864.8|42882.3|42862.3|42889.8|42869.8|42882.3|42862.3|11
1626931880000|2021-07-22 05:31:20|42883.8|42863.8|42882.3|42862.3|42884.8|42864.8|42882.3|42862.3|1
1626931900000|2021-07-22 05:31:40|42879.8|42859.8|42882.3|42862.3|42882.3|42862.3|42877.3|42857.3|19
1626931910000|2021-07-22 05:31:50|42884.8|42864.8|42889.8|42869.8|42892.3|42872.3|42884.8|42864.8|7
1626931920000|2021-07-22 05:32:00|42888.3|42868.3|42892.3|42872.3|42892.3|42872.3|42888.3|42868.3|7
1626931930000|2021-07-22 05:32:10|42889.8|42869.8|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|4
1626931950000|2021-07-22 05:32:30|||||||||1
1626931960000|2021-07-22 05:32:40|42889.8|42869.8|42894.8|42874.8|42898.3|42878.3|42889.8|42869.8|21
1626931970000|2021-07-22 05:32:50|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|42893.8|42873.8|5
1626931980000|2021-07-22 05:33:00|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|0
1626931990000|2021-07-22 05:33:10|42893.3|42873.3|42902.3|42882.3|42902.3|42882.3|42893.3|42873.3|6
1626932000000|2021-07-22 05:33:20|42903.3|42883.3|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|0
1626932020000|2021-07-22 05:33:40|42904.8|42884.8|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|0
1626932030000|2021-07-22 05:33:50|42903.3|42883.3|42908.8|42888.8|42908.8|42888.8|42903.3|42883.3|0
1626932040000|2021-07-22 05:34:00|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42907.3|42887.3|2
1626932050000|2021-07-22 05:34:10|42908.3|42888.3|42907.3|42887.3|42908.3|42888.3|42907.3|42887.3|0
1626932070000|2021-07-22 05:34:30|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|0
1626932080000|2021-07-22 05:34:40|42905.8|42885.8|42903.3|42883.3|42905.8|42885.8|42903.3|42883.3|7
1626932090000|2021-07-22 05:34:50|42904.8|42884.8|42899.8|42879.8|42904.8|42884.8|42899.8|42879.8|6
1626932110000|2021-07-22 05:35:10|||||||||1
1626932120000|2021-07-22 05:35:20|42894.8|42874.8|42891.3|42871.3|42894.8|42874.8|42891.3|42871.3|4
1626932130000|2021-07-22 05:35:30|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|6
1626932140000|2021-07-22 05:35:40|42889.8|42869.8|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|1
1626932150000|2021-07-22 05:35:50|42888.3|42868.3|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|0
1626932160000|2021-07-22 05:36:00|42888.8|42868.8|42889.8|42869.8|42892.3|42872.3|42888.8|42868.8|5
1626932180000|2021-07-22 05:36:20|42888.8|42868.8|42887.3|42867.3|42889.8|42869.8|42887.3|42867.3|2
1626932190000|2021-07-22 05:36:30|||||||||1
1626932220000|2021-07-22 05:37:00|42889.8|42869.8|42879.8|42859.8|42889.8|42869.8|42879.8|42859.8|6
1626932230000|2021-07-22 05:37:10|42877.3|42857.3|42874.8|42854.8|42877.3|42857.3|42874.8|42854.8|0
1626932250000|2021-07-22 05:37:30|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|2
1626932260000|2021-07-22 05:37:40|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|2
1626932270000|2021-07-22 05:37:50|42873.8|42853.8|42872.3|42852.3|42873.8|42853.8|42872.3|42852.3|0
1626932280000|2021-07-22 05:38:00|||||||||1
1626932290000|2021-07-22 05:38:10|42869.8|42849.8|42860.8|42840.8|42869.8|42849.8|42860.8|42840.8|5
1626932300000|2021-07-22 05:38:20|42858.3|42838.3|42849.8|42829.8|42858.3|42838.3|42849.8|42829.8|11
1626932310000|2021-07-22 05:38:30|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|6
1626932320000|2021-07-22 05:38:40|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|0
1626932330000|2021-07-22 05:38:50|||||||||1
1626932340000|2021-07-22 05:39:00|42852.3|42832.3|42854.8|42834.8|42854.8|42834.8|42849.8|42829.8|0
1626932350000|2021-07-22 05:39:10|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|0
1626932360000|2021-07-22 05:39:20|42850.8|42830.8|42849.8|42829.8|42850.8|42830.8|42849.8|42829.8|1
1626932370000|2021-07-22 05:39:30|42847.3|42827.3|42843.3|42823.3|42847.3|42827.3|42843.3|42823.3|7
1626932380000|2021-07-22 05:39:40|42844.8|42824.8|42849.8|42829.8|42849.8|42829.8|42844.8|42824.8|1
1626932400000|2021-07-22 05:40:00|42850.8|42830.8|42856.3|42836.3|42856.3|42836.3|42850.8|42830.8|4
1626932410000|2021-07-22 05:40:10|42858.3|42838.3|42862.3|42842.3|42864.8|42844.8|42858.3|42838.3|2
1626932420000|2021-07-22 05:40:20|42863.3|42843.3|42864.8|42844.8|42864.8|42844.8|42862.3|42842.3|3
1626932430000|2021-07-22 05:40:30|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|1
1626932440000|2021-07-22 05:40:40|42864.8|42844.8|42862.3|42842.3|42864.8|42844.8|42862.3|42842.3|1
1626932460000|2021-07-22 05:41:00|||||||||1
1626932470000|2021-07-22 05:41:10|42863.8|42843.8|42869.8|42849.8|42869.8|42849.8|42863.8|42843.8|5
1626932480000|2021-07-22 05:41:20|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42869.8|42849.8|1
1626932510000|2021-07-22 05:41:50|42871.3|42851.3|42869.8|42849.8|42871.3|42851.3|42868.3|42848.3|5
1626932540000|2021-07-22 05:42:20|||||||||1
1626932550000|2021-07-22 05:42:30|42868.3|42848.3|42867.3|42847.3|42868.3|42848.3|42867.3|42847.3|0
1626932560000|2021-07-22 05:42:40|42864.8|42844.8|42862.3|42842.3|42864.8|42844.8|42862.3|42842.3|9
1626932570000|2021-07-22 05:42:50|42857.3|42837.3|42852.3|42832.3|42857.3|42837.3|42852.3|42832.3|1
1626932580000|2021-07-22 05:43:00|42851.3|42831.3|42849.8|42829.8|42851.3|42831.3|42848.3|42828.3|3
1626932590000|2021-07-22 05:43:10|||||||||2
1626932600000|2021-07-22 05:43:20|42852.3|42832.3|42854.8|42834.8|42854.8|42834.8|42852.3|42832.3|2
1626932610000|2021-07-22 05:43:30|||||||||2
1626932620000|2021-07-22 05:43:40|||||||||2
1626932640000|2021-07-22 05:44:00|||||||||4
1626932650000|2021-07-22 05:44:10|42856.3|42836.3|42858.8|42838.8|42858.8|42838.8|42856.3|42836.3|2
1626932660000|2021-07-22 05:44:20|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|42861.3|42841.3|0
1626932690000|2021-07-22 05:44:50|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42860.8|42840.8|3
1626932700000|2021-07-22 05:45:00|42859.8|42839.8|42857.3|42837.3|42859.8|42839.8|42857.3|42837.3|5
1626932710000|2021-07-22 05:45:10|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|3
1626932730000|2021-07-22 05:45:30|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|2
1626932740000|2021-07-22 05:45:40|42854.8|42834.8|42852.3|42832.3|42857.3|42837.3|42852.3|42832.3|5
1626932750000|2021-07-22 05:45:50|42849.8|42829.8|42852.3|42832.3|42854.8|42834.8|42849.8|42829.8|2
1626932760000|2021-07-22 05:46:00|42850.8|42830.8|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|1
1626932790000|2021-07-22 05:46:30|42853.3|42833.3|42854.8|42834.8|42854.8|42834.8|42853.3|42833.3|1
1626932810000|2021-07-22 05:46:50|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1626932820000|2021-07-22 05:47:00|42852.3|42832.3|42857.3|42837.3|42857.3|42837.3|42852.3|42832.3|7
1626932830000|2021-07-22 05:47:10|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|6
1626932840000|2021-07-22 05:47:20|42869.8|42849.8|42872.3|42852.3|42872.3|42852.3|42869.8|42849.8|7
1626932850000|2021-07-22 05:47:30|||||||||1
1626932860000|2021-07-22 05:47:40|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|1
1626932880000|2021-07-22 05:48:00|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|2
1626932890000|2021-07-22 05:48:10|42871.3|42851.3|42873.8|42853.8|42873.8|42853.8|42869.8|42849.8|1
1626932920000|2021-07-22 05:48:40|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|1
1626932930000|2021-07-22 05:48:50|42874.8|42854.8|42872.3|42852.3|42874.8|42854.8|42869.8|42849.8|3
1626932950000|2021-07-22 05:49:10|42876.3|42856.3|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|11
1626932960000|2021-07-22 05:49:20|42878.3|42858.3|42882.3|42862.3|42882.3|42862.3|42878.3|42858.3|3
1626932970000|2021-07-22 05:49:30|42884.8|42864.8|42887.3|42867.3|42887.3|42867.3|42884.8|42864.8|7
1626932980000|2021-07-22 05:49:40|||||||||1
1626932990000|2021-07-22 05:49:50|42889.8|42869.8|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|0
1626933000000|2021-07-22 05:50:00|||||||||4
1626933010000|2021-07-22 05:50:10|42889.8|42869.8|42883.3|42863.3|42889.8|42869.8|42883.3|42863.3|7
1626933020000|2021-07-22 05:50:20|42884.8|42864.8|42887.3|42867.3|42887.3|42867.3|42882.3|42862.3|10
1626933030000|2021-07-22 05:50:30|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|0
1626933040000|2021-07-22 05:50:40|42892.3|42872.3|42889.8|42869.8|42892.3|42872.3|42889.8|42869.8|1
1626933050000|2021-07-22 05:50:50|42892.3|42872.3|42887.3|42867.3|42892.3|42872.3|42887.3|42867.3|7
1626933060000|2021-07-22 05:51:00|42885.8|42865.8|42882.3|42862.3|42885.8|42865.8|42882.3|42862.3|1
1626933070000|2021-07-22 05:51:10|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|0
1626933080000|2021-07-22 05:51:20|42887.3|42867.3|42888.3|42868.3|42888.3|42868.3|42882.3|42862.3|10
1626933090000|2021-07-22 05:51:30|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|2
1626933100000|2021-07-22 05:51:40|42887.3|42867.3|42882.3|42862.3|42887.3|42867.3|42882.3|42862.3|1
1626933110000|2021-07-22 05:51:50|42881.3|42861.3|42881.3|42861.3|42881.3|42861.3|42881.3|42861.3|0
1626933120000|2021-07-22 05:52:00|42882.3|42862.3|42879.8|42859.8|42882.3|42862.3|42879.8|42859.8|1
1626933130000|2021-07-22 05:52:10|42877.3|42857.3|42877.3|42857.3|42878.3|42858.3|42874.8|42854.8|12
1626933140000|2021-07-22 05:52:20|42875.8|42855.8|42877.3|42857.3|42878.3|42858.3|42874.8|42854.8|2
1626933150000|2021-07-22 05:52:30|42874.8|42854.8|42874.8|42854.8|42877.3|42857.3|42874.8|42854.8|11
1626933160000|2021-07-22 05:52:40|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|2
1626933170000|2021-07-22 05:52:50|42874.8|42854.8|42873.8|42853.8|42874.8|42854.8|42872.3|42852.3|0
1626933180000|2021-07-22 05:53:00|42874.8|42854.8|42874.8|42854.8|42877.3|42857.3|42874.8|42854.8|0
1626933210000|2021-07-22 05:53:30|42877.3|42857.3|42879.8|42859.8|42879.8|42859.8|42877.3|42857.3|1
1626933220000|2021-07-22 05:53:40|42884.8|42864.8|42887.3|42867.3|42887.3|42867.3|42884.8|42864.8|9
1626933230000|2021-07-22 05:53:50|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|2
1626933240000|2021-07-22 05:54:00|42892.3|42872.3|42893.8|42873.8|42893.8|42873.8|42889.8|42869.8|10
1626933250000|2021-07-22 05:54:10|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|0
1626933260000|2021-07-22 05:54:20|42889.8|42869.8|42889.8|42869.8|42892.3|42872.3|42889.8|42869.8|3
1626933270000|2021-07-22 05:54:30|||||||||1
1626933280000|2021-07-22 05:54:40|42890.8|42870.8|42889.8|42869.8|42890.8|42870.8|42889.8|42869.8|7
1626933290000|2021-07-22 05:54:50|42887.3|42867.3|42884.8|42864.8|42887.3|42867.3|42884.8|42864.8|2
1626933300000|2021-07-22 05:55:00|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42879.8|42859.8|1
1626933320000|2021-07-22 05:55:20|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|0
1626933330000|2021-07-22 05:55:30|42880.8|42860.8|42877.3|42857.3|42882.3|42862.3|42877.3|42857.3|0
1626933340000|2021-07-22 05:55:40|42874.8|42854.8|42879.8|42859.8|42879.8|42859.8|42874.8|42854.8|4
1626933350000|2021-07-22 05:55:50|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|4
1626933360000|2021-07-22 05:56:00|42874.8|42854.8|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|0
1626933370000|2021-07-22 05:56:10|42876.3|42856.3|42874.8|42854.8|42876.3|42856.3|42874.8|42854.8|1
1626933380000|2021-07-22 05:56:20|42873.3|42853.3|42877.3|42857.3|42877.3|42857.3|42873.3|42853.3|3
1626933390000|2021-07-22 05:56:30|42875.8|42855.8|42874.8|42854.8|42875.8|42855.8|42874.8|42854.8|0
1626933400000|2021-07-22 05:56:40|||||||||1
1626933410000|2021-07-22 05:56:50|42877.3|42857.3|42882.3|42862.3|42882.3|42862.3|42877.3|42857.3|6
1626933420000|2021-07-22 05:57:00|42883.3|42863.3|42884.8|42864.8|42887.3|42867.3|42883.3|42863.3|4
1626933440000|2021-07-22 05:57:20|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|5
1626933450000|2021-07-22 05:57:30|42880.8|42860.8|42873.3|42853.3|42880.8|42860.8|42873.3|42853.3|2
1626933460000|2021-07-22 05:57:40|42874.8|42854.8|42873.8|42853.8|42874.8|42854.8|42873.8|42853.8|1
1626933470000|2021-07-22 05:57:50|42874.8|42854.8|42872.3|42852.3|42874.8|42854.8|42872.3|42852.3|0
1626933480000|2021-07-22 05:58:00|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|1
1626933490000|2021-07-22 05:58:10|42871.3|42851.3|42873.8|42853.8|42873.8|42853.8|42871.3|42851.3|4
1626933500000|2021-07-22 05:58:20|42875.3|42855.3|42873.8|42853.8|42875.3|42855.3|42873.8|42853.8|0
1626933520000|2021-07-22 05:58:40|42874.8|42854.8|42872.3|42852.3|42874.8|42854.8|42872.3|42852.3|0
1626933530000|2021-07-22 05:58:50|42874.8|42854.8|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|1
1626933540000|2021-07-22 05:59:00|42874.8|42854.8|42876.3|42856.3|42877.3|42857.3|42874.8|42854.8|5
1626933550000|2021-07-22 05:59:10|42878.8|42858.8|42879.8|42859.8|42879.8|42859.8|42877.3|42857.3|1
1626933560000|2021-07-22 05:59:20|42877.3|42857.3|42877.3|42857.3|42879.8|42859.8|42877.3|42857.3|2
1626933570000|2021-07-22 05:59:30|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|42879.8|42859.8|0
1626933580000|2021-07-22 05:59:40|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|7
1626933600000|2021-07-22 06:00:00|42878.8|42858.8|42877.3|42857.3|42882.3|42862.3|42877.3|42857.3|20
1626933610000|2021-07-22 06:00:10|42879.8|42859.8|42879.8|42859.8|42882.3|42862.3|42877.3|42857.3|4
1626933620000|2021-07-22 06:00:20|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|42882.3|42862.3|6
1626933630000|2021-07-22 06:00:30|42883.8|42863.8|42896.3|42876.3|42896.3|42876.3|42883.8|42863.8|9
1626933640000|2021-07-22 06:00:40|42898.8|42878.8|42897.3|42877.3|42899.8|42879.8|42897.3|42877.3|7
1626933650000|2021-07-22 06:00:50|42896.3|42876.3|42894.8|42874.8|42898.8|42878.8|42894.8|42874.8|16
1626933660000|2021-07-22 06:01:00|42895.8|42875.8|42893.3|42873.3|42897.3|42877.3|42893.3|42873.3|8
1626933670000|2021-07-22 06:01:10|42894.8|42874.8|42897.3|42877.3|42897.3|42877.3|42893.3|42873.3|7
1626933680000|2021-07-22 06:01:20|||||||||1
1626933690000|2021-07-22 06:01:30|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|4
1626933700000|2021-07-22 06:01:40|42897.3|42877.3|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|2
1626933710000|2021-07-22 06:01:50|42897.3|42877.3|42903.3|42883.3|42904.8|42884.8|42897.3|42877.3|8
1626933720000|2021-07-22 06:02:00|42901.7|42881.7|42917.3|42897.3|42921.3|42901.3|42900.8|42880.8|22
1626933730000|2021-07-22 06:02:10|42919.8|42899.8|42919.8|42899.8|42922.3|42902.3|42917.3|42897.3|12
1626933740000|2021-07-22 06:02:20|42917.3|42897.3|42922.3|42902.3|42922.3|42902.3|42917.3|42897.3|12
1626933750000|2021-07-22 06:02:30|42919.8|42899.8|42922.3|42902.3|42922.3|42902.3|42918.3|42898.3|17
1626933760000|2021-07-22 06:02:40|42924.8|42904.8|42922.3|42902.3|42926.3|42906.3|42922.3|42902.3|10
1626933780000|2021-07-22 06:03:00|42923.8|42903.8|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|7
1626933790000|2021-07-22 06:03:10|42919.8|42899.8|42927.3|42907.3|42927.3|42907.3|42919.8|42899.8|7
1626933800000|2021-07-22 06:03:20|42924.8|42904.8|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|1
1626933810000|2021-07-22 06:03:30|42923.8|42903.8|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|0
1626933820000|2021-07-22 06:03:40|42923.8|42903.8|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|0
1626933830000|2021-07-22 06:03:50|42923.8|42903.8|42922.3|42902.3|42923.8|42903.8|42922.3|42902.3|0
1626933840000|2021-07-22 06:04:00|42920.7|42900.7|42917.3|42897.3|42920.7|42900.7|42917.3|42897.3|5
1626933850000|2021-07-22 06:04:10|42916.3|42896.3|42914.8|42894.8|42916.3|42896.3|42914.8|42894.8|2
1626933860000|2021-07-22 06:04:20|42915.7|42895.7|42917.3|42897.3|42919.8|42899.8|42915.7|42895.7|3
1626933870000|2021-07-22 06:04:30|42918.8|42898.8|42919.8|42899.8|42919.8|42899.8|42918.8|42898.8|2
1626933880000|2021-07-22 06:04:40|42922.3|42902.3|42924.8|42904.8|42927.3|42907.3|42922.3|42902.3|13
1626933890000|2021-07-22 06:04:50|42927.3|42907.3|42928.8|42908.8|42928.8|42908.8|42924.8|42904.8|4
1626933900000|2021-07-22 06:05:00|42929.8|42909.8|42934.8|42914.8|42937.3|42917.3|42929.8|42909.8|9
1626933910000|2021-07-22 06:05:10|42937.8|42917.8|42942.3|42922.3|42942.3|42922.3|42937.8|42917.8|15
1626933920000|2021-07-22 06:05:20|42943.8|42923.8|42949.8|42929.8|42949.8|42929.8|42943.8|42923.8|8
1626933930000|2021-07-22 06:05:30|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42949.8|42929.8|14
1626933940000|2021-07-22 06:05:40|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|42949.8|42929.8|8
1626933950000|2021-07-22 06:05:50|42952.3|42932.3|42952.3|42932.3|42953.8|42933.8|42950.7|42930.7|4
1626933960000|2021-07-22 06:06:00|42954.8|42934.8|42949.8|42929.8|42954.8|42934.8|42949.8|42929.8|4
1626933970000|2021-07-22 06:06:10|||||||||2
1626933980000|2021-07-22 06:06:20|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|2
1626933990000|2021-07-22 06:06:30|42949.8|42929.8|42952.3|42932.3|42952.3|42932.3|42949.8|42929.8|5
1626934000000|2021-07-22 06:06:40|42954.8|42934.8|42957.3|42937.3|42958.8|42938.8|42954.8|42934.8|11
1626934010000|2021-07-22 06:06:50|42954.8|42934.8|42957.3|42937.3|42959.8|42939.8|42954.8|42934.8|9
1626934020000|2021-07-22 06:07:00|42956.3|42936.3|42959.8|42939.8|42959.8|42939.8|42956.3|42936.3|3
1626934030000|2021-07-22 06:07:10|42956.7|42936.7|42954.8|42934.8|42957.3|42937.3|42954.8|42934.8|5
1626934040000|2021-07-22 06:07:20|||||||||1
1626934050000|2021-07-22 06:07:30|42949.8|42929.8|42942.3|42922.3|42949.8|42929.8|42942.3|42922.3|14
1626934060000|2021-07-22 06:07:40|42941.3|42921.3|42937.3|42917.3|42941.3|42921.3|42937.3|42917.3|0
1626934070000|2021-07-22 06:07:50|42934.8|42914.8|42929.8|42909.8|42934.8|42914.8|42929.8|42909.8|14
1626934080000|2021-07-22 06:08:00|42928.2|42908.2|42922.3|42902.3|42928.2|42908.2|42922.3|42902.3|5
1626934090000|2021-07-22 06:08:10|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|10
1626934100000|2021-07-22 06:08:20|42914.8|42894.8|42912.3|42892.3|42914.8|42894.8|42912.3|42892.3|7
1626934110000|2021-07-22 06:08:30|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|2
1626934120000|2021-07-22 06:08:40|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|2
1626934130000|2021-07-22 06:08:50|42913.8|42893.8|42912.3|42892.3|42914.8|42894.8|42912.3|42892.3|0
1626934140000|2021-07-22 06:09:00|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|42909.8|42889.8|0
1626934150000|2021-07-22 06:09:10|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|3
1626934160000|2021-07-22 06:09:20|42905.7|42885.7|42900.7|42880.7|42905.7|42885.7|42900.7|42880.7|5
1626934170000|2021-07-22 06:09:30|||||||||5
1626934180000|2021-07-22 06:09:40|42902.3|42882.3|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|7
1626934190000|2021-07-22 06:09:50|42897.3|42877.3|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|8
1626934200000|2021-07-22 06:10:00|42897.3|42877.3|42899.8|42879.8|42899.8|42879.8|42897.3|42877.3|13
1626934210000|2021-07-22 06:10:10|42892.3|42872.3|42892.3|42872.3|42897.3|42877.3|42887.3|42867.3|59
1626934220000|2021-07-22 06:10:20|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|2
1626934230000|2021-07-22 06:10:30|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|1
1626934240000|2021-07-22 06:10:40|42895.7|42875.7|42897.3|42877.3|42897.3|42877.3|42895.7|42875.7|2
1626934250000|2021-07-22 06:10:50|||||||||1
1626934260000|2021-07-22 06:11:00|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42898.2|42878.2|6
1626934270000|2021-07-22 06:11:10|42900.7|42880.7|42897.3|42877.3|42902.3|42882.3|42897.3|42877.3|4
1626934280000|2021-07-22 06:11:20|42898.8|42878.8|42899.8|42879.8|42899.8|42879.8|42894.8|42874.8|4
1626934290000|2021-07-22 06:11:30|42897.3|42877.3|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|1
1626934310000|2021-07-22 06:11:50|42896.3|42876.3|42899.8|42879.8|42899.8|42879.8|42896.3|42876.3|3
1626934330000|2021-07-22 06:12:10|42902.3|42882.3|42907.3|42887.3|42907.3|42887.3|42902.3|42882.3|3
1626934340000|2021-07-22 06:12:20|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|2
1626934350000|2021-07-22 06:12:30|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|2
1626934360000|2021-07-22 06:12:40|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|0
1626934370000|2021-07-22 06:12:50|42922.8|42902.8|42927.3|42907.3|42927.3|42907.3|42922.8|42902.8|4
1626934380000|2021-07-22 06:13:00|42929.8|42909.8|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|7
1626934390000|2021-07-22 06:13:10|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|1
1626934400000|2021-07-22 06:13:20|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|42934.8|42914.8|0
1626934420000|2021-07-22 06:13:40|42935.7|42915.7|42937.3|42917.3|42939.8|42919.8|42935.7|42915.7|10
1626934430000|2021-07-22 06:13:50|42936.3|42916.3|42934.8|42914.8|42936.3|42916.3|42934.8|42914.8|1
1626934440000|2021-07-22 06:14:00|42932.8|42912.8|42934.8|42914.8|42934.8|42914.8|42932.3|42912.3|15
1626934450000|2021-07-22 06:14:10|||||||||1
1626934460000|2021-07-22 06:14:20|42932.3|42912.3|42934.8|42914.8|42934.8|42914.8|42932.3|42912.3|9
1626934470000|2021-07-22 06:14:30|||||||||1
1626934480000|2021-07-22 06:14:40|42937.8|42917.8|42939.3|42919.3|42939.3|42919.3|42937.8|42917.8|5
1626934490000|2021-07-22 06:14:50|42941.8|42921.8|42949.8|42929.8|42949.8|42929.8|42941.8|42921.8|8
1626934500000|2021-07-22 06:15:00|42950.7|42930.7|42954.8|42934.8|42954.8|42934.8|42950.7|42930.7|8
1626934510000|2021-07-22 06:15:10|42953.2|42933.2|42952.3|42932.3|42954.8|42934.8|42949.8|42929.8|9
1626934520000|2021-07-22 06:15:20|42953.8|42933.8|42949.8|42929.8|42954.8|42934.8|42949.8|42929.8|1
1626934530000|2021-07-22 06:15:30|42948.8|42928.8|42945.7|42925.7|42948.8|42928.8|42945.7|42925.7|8
1626934540000|2021-07-22 06:15:40|42948.2|42928.2|42943.2|42923.2|42948.2|42928.2|42943.2|42923.2|16
1626934550000|2021-07-22 06:15:50|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|0
1626934560000|2021-07-22 06:16:00|42943.8|42923.8|42942.3|42922.3|42944.8|42924.8|42939.8|42919.8|6
1626934570000|2021-07-22 06:16:10|42943.8|42923.8|42957.3|42937.3|42957.3|42937.3|42943.8|42923.8|6
1626934580000|2021-07-22 06:16:20|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|42962.3|42942.3|2
1626934590000|2021-07-22 06:16:30|42959.8|42939.8|42964.8|42944.8|42964.8|42944.8|42959.8|42939.8|2
1626934600000|2021-07-22 06:16:40|42963.2|42943.2|42964.8|42944.8|42964.8|42944.8|42963.2|42943.2|10
1626934610000|2021-07-22 06:16:50|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42965.7|42945.7|4
1626934620000|2021-07-22 06:17:00|42968.2|42948.2|42969.8|42949.8|42972.8|42952.8|42968.2|42948.2|28
1626934630000|2021-07-22 06:17:10|||||||||3
1626934640000|2021-07-22 06:17:20|42968.2|42948.2|42967.3|42947.3|42971.3|42951.3|42967.3|42947.3|11
1626934650000|2021-07-22 06:17:30|42966.3|42946.3|42955.3|42935.3|42966.3|42946.3|42955.3|42935.3|9
1626934660000|2021-07-22 06:17:40|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|1
1626934670000|2021-07-22 06:17:50|42954.8|42934.8|42957.3|42937.3|42957.3|42937.3|42952.3|42932.3|3
1626934680000|2021-07-22 06:18:00|42958.2|42938.2|42971.3|42951.3|42971.3|42951.3|42958.2|42938.2|9
1626934690000|2021-07-22 06:18:10|42972.8|42952.8|42974.8|42954.8|42974.8|42954.8|42969.8|42949.8|7
1626934700000|2021-07-22 06:18:20|||||||||2
1626934720000|2021-07-22 06:18:40|42978.8|42958.8|42984.8|42964.8|42984.8|42964.8|42978.8|42958.8|10
1626934730000|2021-07-22 06:18:50|42986.3|42966.3|42984.8|42964.8|42987.3|42967.3|42984.8|42964.8|12
1626934740000|2021-07-22 06:19:00|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|4
1626934750000|2021-07-22 06:19:10|42988.8|42968.8|42984.8|42964.8|42988.8|42968.8|42984.8|42964.8|5
1626934760000|2021-07-22 06:19:20|42988.8|42968.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|9
1626934770000|2021-07-22 06:19:30|42982.3|42962.3|42979.8|42959.8|42982.3|42962.3|42979.8|42959.8|7
1626934780000|2021-07-22 06:19:40|42974.8|42954.8|42969.8|42949.8|42974.8|42954.8|42969.8|42949.8|15
1626934790000|2021-07-22 06:19:50|42967.3|42947.3|42964.8|42944.8|42967.3|42947.3|42964.8|42944.8|5
1626934800000|2021-07-22 06:20:00|42967.3|42947.3|42979.8|42959.8|42979.8|42959.8|42967.3|42947.3|5
1626934810000|2021-07-22 06:20:10|||||||||4
1626934820000|2021-07-22 06:20:20|||||||||4
1626934830000|2021-07-22 06:20:30|42981.3|42961.3|42983.8|42963.8|42987.3|42967.3|42981.3|42961.3|9
1626934840000|2021-07-22 06:20:40|42982.3|42962.3|42980.7|42960.7|42982.3|42962.3|42980.7|42960.7|9
1626934850000|2021-07-22 06:20:50|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|11
1626934860000|2021-07-22 06:21:00|42975.7|42955.7|42970.7|42950.7|42975.7|42955.7|42970.7|42950.7|1
1626934870000|2021-07-22 06:21:10|42973.2|42953.2|42962.3|42942.3|42973.2|42953.2|42962.3|42942.3|13
1626934880000|2021-07-22 06:21:20|42966.3|42946.3|42962.3|42942.3|42966.3|42946.3|42959.8|42939.8|3
1626934890000|2021-07-22 06:21:30|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|42959.8|42939.8|4
1626934900000|2021-07-22 06:21:40|42957.3|42937.3|42962.3|42942.3|42962.3|42942.3|42957.3|42937.3|1
1626934910000|2021-07-22 06:21:50|42959.8|42939.8|42957.3|42937.3|42962.3|42942.3|42957.3|42937.3|2
1626934920000|2021-07-22 06:22:00|42958.8|42938.8|42962.3|42942.3|42962.3|42942.3|42957.3|42937.3|4
1626934930000|2021-07-22 06:22:10|42959.2|42939.2|42962.3|42942.3|42962.3|42942.3|42957.3|42937.3|0
1626934940000|2021-07-22 06:22:20|42959.8|42939.8|42959.8|42939.8|42962.3|42942.3|42957.3|42937.3|11
1626934950000|2021-07-22 06:22:30|||||||||2
1626934960000|2021-07-22 06:22:40|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42956.7|42936.7|0
1626934970000|2021-07-22 06:22:50|42956.7|42936.7|42957.3|42937.3|42957.3|42937.3|42954.8|42934.8|3
1626934980000|2021-07-22 06:23:00|42954.8|42934.8|42959.8|42939.8|42959.8|42939.8|42954.8|42934.8|3
1626934990000|2021-07-22 06:23:10|42957.8|42937.8|42952.3|42932.3|42957.8|42937.8|42952.3|42932.3|10
1626935000000|2021-07-22 06:23:20|42950.7|42930.7|42949.8|42929.8|42950.7|42930.7|42949.8|42929.8|2
1626935010000|2021-07-22 06:23:30|||||||||1
1626935020000|2021-07-22 06:23:40|42948.2|42928.2|42949.8|42929.8|42949.8|42929.8|42948.2|42928.2|1
1626935030000|2021-07-22 06:23:50|42948.8|42928.8|42949.8|42929.8|42952.3|42932.3|42947.3|42927.3|5
1626935040000|2021-07-22 06:24:00|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|0
1626935050000|2021-07-22 06:24:10|42953.2|42933.2|42949.8|42929.8|42954.8|42934.8|42949.8|42929.8|11
1626935060000|2021-07-22 06:24:20|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|2
1626935070000|2021-07-22 06:24:30|42944.8|42924.8|42947.3|42927.3|42947.3|42927.3|42942.3|42922.3|0
1626935080000|2021-07-22 06:24:40|42946.3|42926.3|42942.3|42922.3|42946.3|42926.3|42942.3|42922.3|1
1626935090000|2021-07-22 06:24:50|42943.2|42923.2|42937.3|42917.3|42943.2|42923.2|42937.3|42917.3|3
1626935100000|2021-07-22 06:25:00|42934.8|42914.8|42930.7|42910.7|42934.8|42914.8|42930.7|42910.7|4
1626935110000|2021-07-22 06:25:10|42933.2|42913.2|42932.3|42912.3|42934.8|42914.8|42930.7|42910.7|8
1626935120000|2021-07-22 06:25:20|42933.2|42913.2|42934.8|42914.8|42934.8|42914.8|42932.3|42912.3|0
1626935140000|2021-07-22 06:25:40|42933.8|42913.8|42936.3|42916.3|42936.3|42916.3|42933.8|42913.8|2
1626935150000|2021-07-22 06:25:50|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|2
1626935160000|2021-07-22 06:26:00|42934.8|42914.8|42939.8|42919.8|42939.8|42919.8|42934.8|42914.8|13
1626935180000|2021-07-22 06:26:20|42942.3|42922.3|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|6
1626935190000|2021-07-22 06:26:30|42942.8|42922.8|42944.8|42924.8|42944.8|42924.8|42942.8|42922.8|3
1626935200000|2021-07-22 06:26:40|42945.7|42925.7|42948.2|42928.2|42949.8|42929.8|42945.7|42925.7|0
1626935210000|2021-07-22 06:26:50|42949.8|42929.8|42952.3|42932.3|42954.8|42934.8|42949.8|42929.8|8
1626935220000|2021-07-22 06:27:00|42953.2|42933.2|42957.3|42937.3|42958.8|42938.8|42952.3|42932.3|7
1626935230000|2021-07-22 06:27:10|42959.8|42939.8|42957.3|42937.3|42959.8|42939.8|42957.3|42937.3|38
1626935240000|2021-07-22 06:27:20|42959.8|42939.8|42961.3|42941.3|42961.3|42941.3|42958.2|42938.2|5
1626935250000|2021-07-22 06:27:30|42962.3|42942.3|42959.8|42939.8|42962.3|42942.3|42959.8|42939.8|6
1626935260000|2021-07-22 06:27:40|42960.7|42940.7|42952.3|42932.3|42962.3|42942.3|42952.3|42932.3|15
1626935270000|2021-07-22 06:27:50|42957.3|42937.3|42957.3|42937.3|42957.3|42937.3|42954.8|42934.8|1
1626935280000|2021-07-22 06:28:00|42962.3|42942.3|42964.8|42944.8|42964.8|42944.8|42962.3|42942.3|6
1626935290000|2021-07-22 06:28:10|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|8
1626935320000|2021-07-22 06:28:40|42967.3|42947.3|42967.3|42947.3|42968.2|42948.2|42967.3|42947.3|3
1626935330000|2021-07-22 06:28:50|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|0
1626935340000|2021-07-22 06:29:00|42967.3|42947.3|42971.3|42951.3|42971.3|42951.3|42967.3|42947.3|7
1626935350000|2021-07-22 06:29:10|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|5
1626935370000|2021-07-22 06:29:30|||||||||1
1626935380000|2021-07-22 06:29:40|42968.8|42948.8|42967.3|42947.3|42968.8|42948.8|42967.3|42947.3|0
1626935390000|2021-07-22 06:29:50|42968.8|42948.8|42972.3|42952.3|42972.3|42952.3|42968.8|42948.8|2
1626935400000|2021-07-22 06:30:00|42973.2|42953.2|42974.8|42954.8|42978.8|42958.8|42973.2|42953.2|17
1626935410000|2021-07-22 06:30:10|42972.3|42952.3|42979.8|42959.8|42979.8|42959.8|42972.3|42952.3|10
1626935420000|2021-07-22 06:30:20|42982.3|42962.3|42983.8|42963.8|42983.8|42963.8|42979.8|42959.8|9
1626935430000|2021-07-22 06:30:30|42982.3|42962.3|42988.8|42968.8|42988.8|42968.8|42981.3|42961.3|3
1626935440000|2021-07-22 06:30:40|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|42990.3|42970.3|5
1626935450000|2021-07-22 06:30:50|42991.8|42971.8|43022.3|43002.3|43027.3|43007.3|42991.8|42971.8|55
1626935460000|2021-07-22 06:31:00|43023.8|43003.8|43034.8|43014.8|43037.3|43017.3|43023.8|43003.8|29
1626935470000|2021-07-22 06:31:10|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43030.7|43010.7|5
1626935480000|2021-07-22 06:31:20|43027.3|43007.3|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|4
1626935490000|2021-07-22 06:31:30|43028.8|43008.8|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|24
1626935500000|2021-07-22 06:31:40|43028.2|43008.2|43037.3|43017.3|43037.3|43017.3|43028.2|43008.2|24
1626935510000|2021-07-22 06:31:50|43034.8|43014.8|43034.8|43014.8|43038.8|43018.8|43034.8|43014.8|14
1626935520000|2021-07-22 06:32:00|43033.2|43013.2|43029.8|43009.8|43033.2|43013.2|43029.8|43009.8|5
1626935530000|2021-07-22 06:32:10|43023.8|43003.8|43027.3|43007.3|43027.3|43007.3|43023.8|43003.8|9
1626935540000|2021-07-22 06:32:20|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43027.3|43007.3|7
1626935550000|2021-07-22 06:32:30|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43025.7|43005.7|2
1626935560000|2021-07-22 06:32:40|43029.8|43009.8|43034.8|43014.8|43034.8|43014.8|43028.2|43008.2|21
1626935570000|2021-07-22 06:32:50|43036.3|43016.3|43038.8|43018.8|43038.8|43018.8|43036.3|43016.3|5
1626935580000|2021-07-22 06:33:00|43040.3|43020.3|43036.3|43016.3|43041.8|43021.8|43036.3|43016.3|8
1626935590000|2021-07-22 06:33:10|43037.3|43017.3|43038.8|43018.8|43040.3|43020.3|43036.3|43016.3|8
1626935600000|2021-07-22 06:33:20|43040.3|43020.3|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|8
1626935610000|2021-07-22 06:33:30|43042.3|43022.3|43039.8|43019.8|43043.8|43023.8|43039.8|43019.8|21
1626935620000|2021-07-22 06:33:40|43042.3|43022.3|43043.8|43023.8|43043.8|43023.8|43039.8|43019.8|4
1626935630000|2021-07-22 06:33:50|43045.3|43025.3|43059.8|43039.8|43064.8|43044.8|43043.8|43023.8|22
1626935640000|2021-07-22 06:34:00|43060.7|43040.7|43067.3|43047.3|43069.8|43049.8|43060.7|43040.7|43
1626935650000|2021-07-22 06:34:10|43069.8|43049.8|43077.3|43057.3|43077.3|43057.3|43069.8|43049.8|21
1626935660000|2021-07-22 06:34:20|43079.8|43059.8|43094.8|43074.8|43094.8|43074.8|43079.8|43059.8|41
1626935670000|2021-07-22 06:34:30|43099.8|43079.8|43089.8|43069.8|43099.8|43079.8|43089.8|43069.8|23
1626935680000|2021-07-22 06:34:40|43092.3|43072.3|43088.2|43068.2|43092.3|43072.3|43087.3|43067.3|20
1626935690000|2021-07-22 06:34:50|43089.8|43069.8|43089.8|43069.8|43094.8|43074.8|43089.8|43069.8|13
1626935700000|2021-07-22 06:35:00|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|14
1626935710000|2021-07-22 06:35:10|43087.3|43067.3|43093.8|43073.8|43093.8|43073.8|43084.8|43064.8|16
1626935720000|2021-07-22 06:35:20|43095.3|43075.3|43087.3|43067.3|43095.3|43075.3|43087.3|43067.3|15
1626935730000|2021-07-22 06:35:30|43084.8|43064.8|43084.8|43064.8|43086.3|43066.3|43084.8|43064.8|6
1626935740000|2021-07-22 06:35:40|43082.3|43062.3|43078.2|43058.2|43082.3|43062.3|43076.7|43056.7|14
1626935750000|2021-07-22 06:35:50|43076.7|43056.7|43075.7|43055.7|43078.2|43058.2|43074.2|43054.2|8
1626935760000|2021-07-22 06:36:00|43076.7|43056.7|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|11
1626935770000|2021-07-22 06:36:10|43076.7|43056.7|43067.3|43047.3|43076.7|43056.7|43067.3|43047.3|26
1626935780000|2021-07-22 06:36:20|43065.7|43045.7|43064.8|43044.8|43065.7|43045.7|43064.8|43044.8|3
1626935790000|2021-07-22 06:36:30|43059.8|43039.8|43057.3|43037.3|43059.8|43039.8|43054.8|43034.8|13
1626935800000|2021-07-22 06:36:40|43055.7|43035.7|43062.3|43042.3|43062.3|43042.3|43054.8|43034.8|9
1626935810000|2021-07-22 06:36:50|43059.8|43039.8|43067.3|43047.3|43067.3|43047.3|43059.8|43039.8|12
1626935820000|2021-07-22 06:37:00|43068.8|43048.8|43087.3|43067.3|43093.8|43073.8|43068.8|43048.8|25
1626935830000|2021-07-22 06:37:10|43088.8|43068.8|43087.3|43067.3|43089.8|43069.8|43087.3|43067.3|1
1626935840000|2021-07-22 06:37:20|43083.2|43063.2|43079.8|43059.8|43083.2|43063.2|43079.8|43059.8|5
1626935850000|2021-07-22 06:37:30|||||||||2
1626935860000|2021-07-22 06:37:40|43078.2|43058.2|43072.3|43052.3|43078.2|43058.2|43071.3|43051.3|13
1626935870000|2021-07-22 06:37:50|43073.8|43053.8|43074.8|43054.8|43074.8|43054.8|43073.8|43053.8|3
1626935880000|2021-07-22 06:38:00|43077.8|43057.8|43075.7|43055.7|43079.8|43059.8|43074.8|43054.8|5
1626935890000|2021-07-22 06:38:10|43074.8|43054.8|43079.8|43059.8|43079.8|43059.8|43074.8|43054.8|2
1626935900000|2021-07-22 06:38:20|43082.3|43062.3|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|1
1626935910000|2021-07-22 06:38:30|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|43077.3|43057.3|7
1626935920000|2021-07-22 06:38:40|43079.8|43059.8|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|2
1626935930000|2021-07-22 06:38:50|43080.7|43060.7|43077.3|43057.3|43080.7|43060.7|43077.3|43057.3|14
1626935940000|2021-07-22 06:39:00|43079.8|43059.8|43084.8|43064.8|43084.8|43064.8|43077.3|43057.3|5
1626935950000|2021-07-22 06:39:10|43081.7|43061.7|43077.3|43057.3|43081.7|43061.7|43077.3|43057.3|21
1626935960000|2021-07-22 06:39:20|43075.7|43055.7|43074.8|43054.8|43075.7|43055.7|43074.8|43054.8|4
1626935970000|2021-07-22 06:39:30|43073.8|43053.8|43069.8|43049.8|43073.8|43053.8|43069.8|43049.8|3
1626935980000|2021-07-22 06:39:40|43062.3|43042.3|43061.3|43041.3|43062.3|43042.3|43057.3|43037.3|8
1626935990000|2021-07-22 06:39:50|43062.3|43042.3|43072.3|43052.3|43072.3|43052.3|43062.3|43042.3|7
1626936000000|2021-07-22 06:40:00|43073.8|43053.8|43074.8|43054.8|43074.8|43054.8|43073.8|43053.8|1
1626936010000|2021-07-22 06:40:10|43077.3|43057.3|43082.3|43062.3|43082.3|43062.3|43077.3|43057.3|8
1626936020000|2021-07-22 06:40:20|43083.8|43063.8|43082.3|43062.3|43084.8|43064.8|43080.7|43060.7|8
1626936030000|2021-07-22 06:40:30|43084.8|43064.8|43087.3|43067.3|43087.3|43067.3|43082.3|43062.3|9
1626936040000|2021-07-22 06:40:40|43093.8|43073.8|43097.3|43077.3|43097.3|43077.3|43093.8|43073.8|5
1626936050000|2021-07-22 06:40:50|43095.7|43075.7|43089.8|43069.8|43095.7|43075.7|43089.8|43069.8|10
1626936060000|2021-07-22 06:41:00|43088.2|43068.2|43082.3|43062.3|43088.2|43068.2|43082.3|43062.3|8
1626936070000|2021-07-22 06:41:10|43078.2|43058.2|43069.8|43049.8|43078.2|43058.2|43069.8|43049.8|5
1626936080000|2021-07-22 06:41:20|43064.8|43044.8|43062.3|43042.3|43064.8|43044.8|43062.3|43042.3|5
1626936090000|2021-07-22 06:41:30|43059.8|43039.8|43059.8|43039.8|43062.3|43042.3|43057.3|43037.3|11
1626936100000|2021-07-22 06:41:40|43057.3|43037.3|43059.8|43039.8|43062.3|43042.3|43057.3|43037.3|1
1626936110000|2021-07-22 06:41:50|43061.3|43041.3|43064.8|43044.8|43067.3|43047.3|43061.3|43041.3|6
1626936120000|2021-07-22 06:42:00|43067.3|43047.3|43064.8|43044.8|43067.3|43047.3|43064.8|43044.8|2
1626936130000|2021-07-22 06:42:10|43067.8|43047.8|43062.3|43042.3|43069.8|43049.8|43062.3|43042.3|16
1626936140000|2021-07-22 06:42:20|43063.8|43043.8|43063.2|43043.2|43064.8|43044.8|43062.3|43042.3|3
1626936150000|2021-07-22 06:42:30|43062.3|43042.3|43059.8|43039.8|43064.8|43044.8|43059.8|43039.8|0
1626936160000|2021-07-22 06:42:40|43055.7|43035.7|43049.8|43029.8|43055.7|43035.7|43048.2|43028.2|9
1626936170000|2021-07-22 06:42:50|43050.7|43030.7|43054.8|43034.8|43054.8|43034.8|43050.7|43030.7|19
1626936180000|2021-07-22 06:43:00|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|8
1626936190000|2021-07-22 06:43:10|||||||||2
1626936200000|2021-07-22 06:43:20|43058.8|43038.8|43057.3|43037.3|43059.8|43039.8|43057.3|43037.3|1
1626936210000|2021-07-22 06:43:30|43055.7|43035.7|43059.8|43039.8|43059.8|43039.8|43055.7|43035.7|13
1626936220000|2021-07-22 06:43:40|43054.8|43034.8|43052.3|43032.3|43054.8|43034.8|43052.3|43032.3|5
1626936230000|2021-07-22 06:43:50|43049.8|43029.8|43044.8|43024.8|43049.8|43029.8|43044.8|43024.8|7
1626936240000|2021-07-22 06:44:00|||||||||2
1626936250000|2021-07-22 06:44:10|43046.3|43026.3|43052.3|43032.3|43052.3|43032.3|43046.3|43026.3|10
1626936260000|2021-07-22 06:44:20|||||||||4
1626936270000|2021-07-22 06:44:30|43053.8|43033.8|43059.8|43039.8|43059.8|43039.8|43053.8|43033.8|6
1626936290000|2021-07-22 06:44:50|43062.3|43042.3|43059.8|43039.8|43063.8|43043.8|43059.8|43039.8|5
1626936300000|2021-07-22 06:45:00|43057.3|43037.3|43059.8|43039.8|43059.8|43039.8|43057.3|43037.3|6
1626936310000|2021-07-22 06:45:10|43062.3|43042.3|43054.8|43034.8|43062.3|43042.3|43054.8|43034.8|4
1626936320000|2021-07-22 06:45:20|43051.7|43031.7|43044.8|43024.8|43051.7|43031.7|43044.8|43024.8|15
1626936330000|2021-07-22 06:45:30|43039.8|43019.8|43042.3|43022.3|43042.3|43022.3|43039.8|43019.8|5
1626936340000|2021-07-22 06:45:40|43044.8|43024.8|43042.3|43022.3|43044.8|43024.8|43042.3|43022.3|1
1626936360000|2021-07-22 06:46:00|43043.8|43023.8|43044.8|43024.8|43044.8|43024.8|43043.8|43023.8|8
1626936370000|2021-07-22 06:46:10|43046.7|43026.7|43049.8|43029.8|43052.3|43032.3|43046.7|43026.7|11
1626936380000|2021-07-22 06:46:20|43052.3|43032.3|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|6
1626936390000|2021-07-22 06:46:30|||||||||6
1626936400000|2021-07-22 06:46:40|||||||||7
1626936410000|2021-07-22 06:46:50|||||||||4
1626936420000|2021-07-22 06:47:00|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|9
1626936430000|2021-07-22 06:47:10|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|5
1626936440000|2021-07-22 06:47:20|43057.3|43037.3|43059.8|43039.8|43059.8|43039.8|43057.3|43037.3|10
1626936450000|2021-07-22 06:47:30|43057.3|43037.3|43062.3|43042.3|43062.3|43042.3|43057.3|43037.3|16
1626936460000|2021-07-22 06:47:40|43067.3|43047.3|43067.3|43047.3|43071.3|43051.3|43064.8|43044.8|18
1626936470000|2021-07-22 06:47:50|43068.8|43048.8|43072.3|43052.3|43072.3|43052.3|43068.8|43048.8|7
1626936480000|2021-07-22 06:48:00|43070.7|43050.7|43069.8|43049.8|43072.3|43052.3|43069.8|43049.8|5
1626936490000|2021-07-22 06:48:10|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|43068.2|43048.2|1
1626936500000|2021-07-22 06:48:20|43069.8|43049.8|43071.3|43051.3|43071.3|43051.3|43069.8|43049.8|9
1626936510000|2021-07-22 06:48:30|43069.8|43049.8|43067.3|43047.3|43071.3|43051.3|43067.3|43047.3|7
1626936520000|2021-07-22 06:48:40|||||||||4
1626936530000|2021-07-22 06:48:50|||||||||6
1626936540000|2021-07-22 06:49:00|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|6
1626936550000|2021-07-22 06:49:10|43067.3|43047.3|43069.8|43049.8|43069.8|43049.8|43067.3|43047.3|11
1626936560000|2021-07-22 06:49:20|43074.8|43054.8|43077.3|43057.3|43079.8|43059.8|43074.8|43054.8|3
1626936570000|2021-07-22 06:49:30|||||||||3
1626936580000|2021-07-22 06:49:40|43078.2|43058.2|43083.8|43063.8|43083.8|43063.8|43078.2|43058.2|3
1626936590000|2021-07-22 06:49:50|43086.3|43066.3|43089.8|43069.8|43089.8|43069.8|43084.8|43064.8|1
1626936600000|2021-07-22 06:50:00|43088.2|43068.2|43087.3|43067.3|43091.3|43071.3|43087.3|43067.3|28
1626936610000|2021-07-22 06:50:10|43089.8|43069.8|43097.3|43077.3|43097.3|43077.3|43089.8|43069.8|4
1626936620000|2021-07-22 06:50:20|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|10
1626936630000|2021-07-22 06:50:30|43092.3|43072.3|43097.3|43077.3|43097.3|43077.3|43092.3|43072.3|2
1626936640000|2021-07-22 06:50:40|43102.3|43082.3|43098.2|43078.2|43102.3|43082.3|43098.2|43078.2|14
1626936650000|2021-07-22 06:50:50|43096.7|43076.7|43099.8|43079.8|43099.8|43079.8|43095.7|43075.7|4
1626936660000|2021-07-22 06:51:00|43104.8|43084.8|43109.8|43089.8|43109.8|43089.8|43104.8|43084.8|10
1626936670000|2021-07-22 06:51:10|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|4
1626936680000|2021-07-22 06:51:20|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|4
1626936690000|2021-07-22 06:51:30|||||||||10
1626936700000|2021-07-22 06:51:40|43102.3|43082.3|43088.2|43068.2|43104.8|43084.8|43088.2|43068.2|23
1626936710000|2021-07-22 06:51:50|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|1
1626936720000|2021-07-22 06:52:00|43089.8|43069.8|43092.3|43072.3|43092.3|43072.3|43089.8|43069.8|2
1626936730000|2021-07-22 06:52:10|43097.3|43077.3|43092.3|43072.3|43098.2|43078.2|43092.3|43072.3|20
1626936740000|2021-07-22 06:52:20|43094.8|43074.8|43092.3|43072.3|43094.8|43074.8|43092.3|43072.3|2
1626936750000|2021-07-22 06:52:30|43090.7|43070.7|43089.8|43069.8|43090.7|43070.7|43089.8|43069.8|2
1626936760000|2021-07-22 06:52:40|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|43084.8|43064.8|12
1626936770000|2021-07-22 06:52:50|||||||||3
1626936780000|2021-07-22 06:53:00|43079.8|43059.8|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|10
1626936790000|2021-07-22 06:53:10|43087.3|43067.3|43093.8|43073.8|43093.8|43073.8|43087.3|43067.3|10
1626936800000|2021-07-22 06:53:20|43096.3|43076.3|43102.3|43082.3|43102.3|43082.3|43096.3|43076.3|11
1626936810000|2021-07-22 06:53:30|43101.3|43081.3|43104.8|43084.8|43105.7|43085.7|43097.3|43077.3|16
1626936820000|2021-07-22 06:53:40|||||||||6
1626936830000|2021-07-22 06:53:50|43106.3|43086.3|43102.3|43082.3|43106.3|43086.3|43102.3|43082.3|2
1626936840000|2021-07-22 06:54:00|43104.8|43084.8|43102.3|43082.3|43104.8|43084.8|43102.3|43082.3|2
1626936850000|2021-07-22 06:54:10|||||||||21
1626936860000|2021-07-22 06:54:20|43095.7|43075.7|43093.8|43073.8|43095.7|43075.7|43093.8|43073.8|11
1626936870000|2021-07-22 06:54:30|43092.3|43072.3|43083.8|43063.8|43092.3|43072.3|43083.8|43063.8|2
1626936880000|2021-07-22 06:54:40|43086.3|43066.3|43083.8|43063.8|43086.3|43066.3|43083.8|43063.8|8
1626936890000|2021-07-22 06:54:50|43087.3|43067.3|43083.8|43063.8|43087.3|43067.3|43083.8|43063.8|10
1626936900000|2021-07-22 06:55:00|43082.3|43062.3|43072.3|43052.3|43082.3|43062.3|43072.3|43052.3|6
1626936910000|2021-07-22 06:55:10|43074.8|43054.8|43067.3|43047.3|43074.8|43054.8|43067.3|43047.3|10
1626936920000|2021-07-22 06:55:20|43066.3|43046.3|43064.8|43044.8|43066.3|43046.3|43064.8|43044.8|2
1626936930000|2021-07-22 06:55:30|43062.3|43042.3|43064.8|43044.8|43064.8|43044.8|43062.3|43042.3|7
1626936940000|2021-07-22 06:55:40|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|3
1626936950000|2021-07-22 06:55:50|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|43072.3|43052.3|1
1626936960000|2021-07-22 06:56:00|43074.8|43054.8|43072.3|43052.3|43074.8|43054.8|43072.3|43052.3|3
1626936970000|2021-07-22 06:56:10|43070.7|43050.7|43067.3|43047.3|43070.7|43050.7|43067.3|43047.3|7
1626936980000|2021-07-22 06:56:20|43065.7|43045.7|43057.3|43037.3|43065.7|43045.7|43057.3|43037.3|8
1626936990000|2021-07-22 06:56:30|43059.8|43039.8|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|1
1626937000000|2021-07-22 06:56:40|||||||||2
1626937010000|2021-07-22 06:56:50|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|0
1626937020000|2021-07-22 06:57:00|43057.3|43037.3|43059.8|43039.8|43059.8|43039.8|43057.3|43037.3|13
1626937030000|2021-07-22 06:57:10|43058.2|43038.2|43063.8|43043.8|43063.8|43043.8|43057.3|43037.3|6
1626937040000|2021-07-22 06:57:20|43062.8|43042.8|43062.3|43042.3|43062.8|43042.8|43059.8|43039.8|3
1626937050000|2021-07-22 06:57:30|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|43059.8|43039.8|1
1626937060000|2021-07-22 06:57:40|43057.3|43037.3|43052.3|43032.3|43059.8|43039.8|43052.3|43032.3|11
1626937070000|2021-07-22 06:57:50|43053.8|43033.8|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|9
1626937080000|2021-07-22 06:58:00|43056.7|43036.7|43067.3|43047.3|43067.3|43047.3|43056.7|43036.7|2
1626937090000|2021-07-22 06:58:10|43069.8|43049.8|43071.3|43051.3|43071.3|43051.3|43069.8|43049.8|13
1626937100000|2021-07-22 06:58:20|43072.8|43052.8|43081.3|43061.3|43081.3|43061.3|43072.8|43052.8|10
1626937110000|2021-07-22 06:58:30|43079.8|43059.8|43072.3|43052.3|43079.8|43059.8|43072.3|43052.3|18
1626937120000|2021-07-22 06:58:40|43067.3|43047.3|43066.3|43046.3|43069.8|43049.8|43066.3|43046.3|14
1626937130000|2021-07-22 06:58:50|43063.2|43043.2|43067.2|43047.2|43067.3|43047.3|43062.3|43042.3|4
1626937140000|2021-07-22 06:59:00|43068.2|43048.2|43067.2|43047.2|43068.2|43048.2|43062.2|43042.2|5
1626937150000|2021-07-22 06:59:10|43071.3|43051.3|43094.7|43074.7|43097.2|43077.2|43071.3|43051.3|28
1626937160000|2021-07-22 06:59:20|43089.7|43069.7|43078.2|43058.2|43089.7|43069.7|43078.2|43058.2|20
1626937170000|2021-07-22 06:59:30|43077.2|43057.2|43074.7|43054.7|43077.2|43057.2|43074.7|43054.7|3
1626937180000|2021-07-22 06:59:40|43077.2|43057.2|43077.2|43057.2|43082.2|43062.2|43077.2|43057.2|5
1626937190000|2021-07-22 06:59:50|43079.7|43059.7|43082.2|43062.2|43084.7|43064.7|43079.7|43059.7|10
1626937200000|2021-07-22 07:00:00|43088.8|43068.8|43136.8|43116.8|43136.8|43116.8|43088.8|43068.8|43
1626937210000|2021-07-22 07:00:10|43137.2|43117.2|43155.7|43135.7|43159.7|43139.7|43131.3|43111.3|47
1626937220000|2021-07-22 07:00:20|43159.7|43139.7|43185.7|43165.7|43190.7|43170.7|43159.7|43139.7|39
1626937230000|2021-07-22 07:00:30|43178.2|43158.2|43168.2|43148.2|43184.7|43164.7|43168.2|43148.2|22
1626937240000|2021-07-22 07:00:40|43165.7|43145.7|43158.2|43138.2|43165.7|43145.7|43152.2|43132.2|20
1626937250000|2021-07-22 07:00:50|43159.7|43139.7|43149.7|43129.7|43162.2|43142.2|43149.7|43129.7|11
1626937260000|2021-07-22 07:01:00|43152.2|43132.2|43172.8|43152.8|43172.8|43152.8|43148.8|43128.8|22
1626937270000|2021-07-22 07:01:10|43168.8|43148.8|43167.2|43147.2|43171.3|43151.3|43167.2|43147.2|15
1626937280000|2021-07-22 07:01:20|43171.3|43151.3|43174.7|43154.7|43174.7|43154.7|43169.7|43149.7|7
1626937290000|2021-07-22 07:01:30|43177.2|43157.2|43162.2|43142.2|43177.2|43157.2|43162.2|43142.2|16
1626937300000|2021-07-22 07:01:40|43161.3|43141.3|43168.8|43148.8|43168.8|43148.8|43161.3|43141.3|7
1626937310000|2021-07-22 07:01:50|43170.3|43150.3|43183.8|43163.8|43183.8|43163.8|43170.3|43150.3|1
1626937320000|2021-07-22 07:02:00|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|3
1626937330000|2021-07-22 07:02:10|43184.7|43164.7|43185.7|43165.7|43189.7|43169.7|43184.7|43164.7|24
1626937340000|2021-07-22 07:02:20|43186.7|43166.7|43172.2|43152.2|43187.2|43167.2|43172.2|43152.2|14
1626937350000|2021-07-22 07:02:30|43169.7|43149.7|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|1
1626937360000|2021-07-22 07:02:40|43164.7|43144.7|43159.7|43139.7|43164.7|43144.7|43157.2|43137.2|8
1626937370000|2021-07-22 07:02:50|43160.7|43140.7|43162.2|43142.2|43162.2|43142.2|43160.7|43140.7|1
1626937380000|2021-07-22 07:03:00|43163.8|43143.8|43162.2|43142.2|43167.2|43147.2|43162.2|43142.2|7
1626937390000|2021-07-22 07:03:10|43157.2|43137.2|43155.7|43135.7|43157.2|43137.2|43155.7|43135.7|3
1626937400000|2021-07-22 07:03:20|43157.2|43137.2|43139.7|43119.7|43157.2|43137.2|43139.7|43119.7|6
1626937420000|2021-07-22 07:03:40|43142.2|43122.2|43142.2|43122.2|43143.8|43123.8|43142.2|43122.2|1
1626937440000|2021-07-22 07:04:00|43132.2|43112.2|43124.7|43104.7|43132.2|43112.2|43124.7|43104.7|11
1626937450000|2021-07-22 07:04:10|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|4
1626937470000|2021-07-22 07:04:30|43118.2|43098.2|43116.3|43096.3|43118.2|43098.2|43109.7|43089.7|19
1626937480000|2021-07-22 07:04:40|43118.8|43098.8|43102.2|43082.2|43118.8|43098.8|43102.2|43082.2|11
1626937490000|2021-07-22 07:04:50|43103.8|43083.8|43107.2|43087.2|43107.2|43087.2|43102.2|43082.2|3
1626937510000|2021-07-22 07:05:10|43109.7|43089.7|43112.2|43092.2|43112.2|43092.2|43109.7|43089.7|1
1626937520000|2021-07-22 07:05:20|43113.8|43093.8|43114.7|43094.7|43114.7|43094.7|43113.8|43093.8|0
1626937530000|2021-07-22 07:05:30|43119.7|43099.7|43108.8|43088.8|43119.7|43099.7|43108.8|43088.8|13
1626937540000|2021-07-22 07:05:40|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|2
1626937550000|2021-07-22 07:05:50|43111.3|43091.3|43109.7|43089.7|43112.2|43092.2|43109.7|43089.7|0
1626937560000|2021-07-22 07:06:00|43107.2|43087.2|43109.7|43089.7|43109.7|43089.7|43107.2|43087.2|10
1626937570000|2021-07-22 07:06:10|43112.8|43092.8|43122.2|43102.2|43122.2|43102.2|43112.2|43092.2|10
1626937580000|2021-07-22 07:06:20|43120.7|43100.7|43118.2|43098.2|43120.7|43100.7|43118.2|43098.2|2
1626937590000|2021-07-22 07:06:30|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|2
1626937600000|2021-07-22 07:06:40|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43112.2|43092.2|6
1626937610000|2021-07-22 07:06:50|43116.3|43096.3|43127.2|43107.2|43127.2|43107.2|43116.3|43096.3|5
1626937620000|2021-07-22 07:07:00|43128.8|43108.8|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|2
1626937630000|2021-07-22 07:07:10|43128.8|43108.8|43129.7|43109.7|43129.7|43109.7|43127.2|43107.2|1
1626937640000|2021-07-22 07:07:20|43128.8|43108.8|43124.7|43104.7|43128.8|43108.8|43124.7|43104.7|8
1626937650000|2021-07-22 07:07:30|43126.3|43106.3|43124.7|43104.7|43126.3|43106.3|43124.7|43104.7|2
1626937660000|2021-07-22 07:07:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1626937670000|2021-07-22 07:07:50|43121.3|43101.3|43121.3|43101.3|43121.3|43101.3|43121.3|43101.3|12
1626937680000|2021-07-22 07:08:00|43119.7|43099.7|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|4
1626937690000|2021-07-22 07:08:10|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43121.3|43101.3|3
1626937700000|2021-07-22 07:08:20|43119.7|43099.7|43121.3|43101.3|43122.2|43102.2|43119.7|43099.7|8
1626937710000|2021-07-22 07:08:30|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|3
1626937720000|2021-07-22 07:08:40|43119.7|43099.7|43114.7|43094.7|43119.7|43099.7|43109.7|43089.7|22
1626937730000|2021-07-22 07:08:50|43113.2|43093.2|43112.2|43092.2|43114.7|43094.7|43112.2|43092.2|1
1626937740000|2021-07-22 07:09:00|43114.7|43094.7|43102.2|43082.2|43114.7|43094.7|43102.2|43082.2|9
1626937750000|2021-07-22 07:09:10|||||||||1
1626937760000|2021-07-22 07:09:20|43104.7|43084.7|43103.2|43083.2|43104.7|43084.7|43103.2|43083.2|3
1626937770000|2021-07-22 07:09:30|43105.7|43085.7|43103.2|43083.2|43105.7|43085.7|43103.2|43083.2|1
1626937780000|2021-07-22 07:09:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1626937790000|2021-07-22 07:09:50|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|6
1626937800000|2021-07-22 07:10:00|43102.2|43082.2|43114.7|43094.7|43114.7|43094.7|43102.2|43082.2|3
1626937810000|2021-07-22 07:10:10|43118.8|43098.8|43131.3|43111.3|43131.3|43111.3|43118.8|43098.8|8
1626937820000|2021-07-22 07:10:20|43133.2|43113.2|43139.7|43119.7|43139.7|43119.7|43133.2|43113.2|5
1626937830000|2021-07-22 07:10:30|43140.7|43120.7|43141.3|43121.3|43142.2|43122.2|43139.7|43119.7|8
1626937840000|2021-07-22 07:10:40|43139.7|43119.7|43134.7|43114.7|43139.7|43119.7|43134.7|43114.7|8
1626937850000|2021-07-22 07:10:50|43129.7|43109.7|43129.7|43109.7|43131.3|43111.3|43129.7|43109.7|2
1626937860000|2021-07-22 07:11:00|43128.2|43108.2|43126.3|43106.3|43128.2|43108.2|43126.3|43106.3|0
1626937870000|2021-07-22 07:11:10|43125.3|43105.3|43112.2|43092.2|43125.3|43105.3|43112.2|43092.2|7
1626937890000|2021-07-22 07:11:30|43107.2|43087.2|43112.2|43092.2|43112.2|43092.2|43107.2|43087.2|7
1626937900000|2021-07-22 07:11:40|43110.3|43090.3|43107.2|43087.2|43110.3|43090.3|43107.2|43087.2|1
1626937910000|2021-07-22 07:11:50|43108.2|43088.2|43108.2|43088.2|43109.7|43089.7|43108.2|43088.2|7
1626937920000|2021-07-22 07:12:00|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|43107.2|43087.2|0
1626937950000|2021-07-22 07:12:30|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|3
1626937970000|2021-07-22 07:12:50|43102.2|43082.2|43107.2|43087.2|43107.2|43087.2|43102.2|43082.2|3
1626937990000|2021-07-22 07:13:10|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|43104.7|43084.7|7
1626938010000|2021-07-22 07:13:30|43098.2|43078.2|43093.2|43073.2|43098.2|43078.2|43091.7|43071.7|5
1626938020000|2021-07-22 07:13:40|43090.7|43070.7|43089.7|43069.7|43090.7|43070.7|43089.7|43069.7|7
1626938030000|2021-07-22 07:13:50|||||||||1
1626938040000|2021-07-22 07:14:00|43091.3|43071.3|43092.2|43072.2|43093.2|43073.2|43091.3|43071.3|1
1626938060000|2021-07-22 07:14:20|43094.7|43074.7|43102.2|43082.2|43102.2|43082.2|43094.7|43074.7|3
1626938070000|2021-07-22 07:14:30|43105.3|43085.3|43112.2|43092.2|43112.2|43092.2|43105.3|43085.3|3
1626938080000|2021-07-22 07:14:40|||||||||1
1626938090000|2021-07-22 07:14:50|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|3
1626938100000|2021-07-22 07:15:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|1
1626938110000|2021-07-22 07:15:10|43123.8|43103.8|43123.8|43103.8|43123.8|43103.8|43123.8|43103.8|7
1626938120000|2021-07-22 07:15:20|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43125.7|43105.7|2
1626938130000|2021-07-22 07:15:30|||||||||1
1626938140000|2021-07-22 07:15:40|43132.2|43112.2|43134.7|43114.7|43134.7|43114.7|43132.2|43112.2|5
1626938160000|2021-07-22 07:16:00|43132.2|43112.2|43137.2|43117.2|43138.8|43118.8|43132.2|43112.2|9
1626938170000|2021-07-22 07:16:10|43138.8|43118.8|43152.2|43132.2|43152.2|43132.2|43138.8|43118.8|7
1626938180000|2021-07-22 07:16:20|43157.2|43137.2|43154.7|43134.7|43157.2|43137.2|43152.2|43132.2|5
1626938190000|2021-07-22 07:16:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|5
1626938200000|2021-07-22 07:16:40|43159.7|43139.7|43157.2|43137.2|43159.7|43139.7|43157.2|43137.2|16
1626938220000|2021-07-22 07:17:00|43159.7|43139.7|43167.2|43147.2|43167.2|43147.2|43157.2|43137.2|9
1626938230000|2021-07-22 07:17:10|43168.8|43148.8|43172.2|43152.2|43172.2|43152.2|43168.8|43148.8|0
1626938240000|2021-07-22 07:17:20|43174.7|43154.7|43219.2|43199.2|43239.7|43219.7|43174.7|43154.7|250
1626938250000|2021-07-22 07:17:30|43212.2|43192.2|43222.2|43202.2|43234.7|43214.7|43212.2|43192.2|20
1626938260000|2021-07-22 07:17:40|43219.2|43199.2|43224.7|43204.7|43228.8|43208.8|43213.8|43193.8|14
1626938270000|2021-07-22 07:17:50|43222.2|43202.2|43223.2|43203.2|43232.2|43212.2|43207.2|43187.2|32
1626938280000|2021-07-22 07:18:00|43222.2|43202.2|43207.2|43187.2|43222.2|43202.2|43205.7|43185.7|21
1626938290000|2021-07-22 07:18:10|43206.3|43186.3|43185.7|43165.7|43206.3|43186.3|43185.7|43165.7|24
1626938300000|2021-07-22 07:18:20|43184.7|43164.7|43182.2|43162.2|43184.7|43164.7|43182.2|43162.2|7
1626938310000|2021-07-22 07:18:30|43179.7|43159.7|43164.7|43144.7|43179.7|43159.7|43164.7|43144.7|8
1626938320000|2021-07-22 07:18:40|43165.7|43145.7|43180.7|43160.7|43187.2|43167.2|43165.7|43145.7|12
1626938330000|2021-07-22 07:18:50|43182.2|43162.2|43191.3|43171.3|43192.8|43172.8|43182.2|43162.2|5
1626938340000|2021-07-22 07:19:00|43193.8|43173.8|43199.7|43179.7|43199.7|43179.7|43193.8|43173.8|4
1626938350000|2021-07-22 07:19:10|43201.3|43181.3|43202.2|43182.2|43202.2|43182.2|43201.3|43181.3|0
1626938370000|2021-07-22 07:19:30|43200.7|43180.7|43199.7|43179.7|43200.7|43180.7|43199.7|43179.7|5
1626938380000|2021-07-22 07:19:40|43194.7|43174.7|43196.3|43176.3|43196.3|43176.3|43194.7|43174.7|3
1626938390000|2021-07-22 07:19:50|43197.2|43177.2|43207.2|43187.2|43207.2|43187.2|43197.2|43177.2|10
1626938400000|2021-07-22 07:20:00|43212.2|43192.2|43222.2|43202.2|43222.2|43202.2|43212.2|43192.2|4
1626938410000|2021-07-22 07:20:10|43220.7|43200.7|43217.2|43197.2|43220.7|43200.7|43217.2|43197.2|2
1626938420000|2021-07-22 07:20:20|||||||||3
1626938430000|2021-07-22 07:20:30|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|8
1626938440000|2021-07-22 07:20:40|43206.2|43186.2|43197.2|43177.2|43206.2|43186.2|43195.7|43175.7|4
1626938450000|2021-07-22 07:20:50|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|6
1626938460000|2021-07-22 07:21:00|43208.3|43188.3|43219.7|43199.7|43219.7|43199.7|43208.3|43188.3|5
1626938470000|2021-07-22 07:21:10|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|11
1626938480000|2021-07-22 07:21:20|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43223.8|43203.8|9
1626938490000|2021-07-22 07:21:30|43226.3|43206.3|43222.2|43202.2|43227.2|43207.2|43222.2|43202.2|9
1626938500000|2021-07-22 07:21:40|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|4
1626938510000|2021-07-22 07:21:50|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|2
1626938520000|2021-07-22 07:22:00|43208.8|43188.8|43209.7|43189.7|43209.7|43189.7|43208.8|43188.8|5
1626938530000|2021-07-22 07:22:10|43208.8|43188.8|43209.7|43189.7|43209.7|43189.7|43208.8|43188.8|2
1626938540000|2021-07-22 07:22:20|43208.2|43188.2|43207.2|43187.2|43208.2|43188.2|43207.2|43187.2|3
1626938550000|2021-07-22 07:22:30|43209.7|43189.7|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|11
1626938560000|2021-07-22 07:22:40|43214.7|43194.7|43217.2|43197.2|43217.2|43197.2|43214.7|43194.7|5
1626938570000|2021-07-22 07:22:50|43214.7|43194.7|43200.7|43180.7|43214.7|43194.7|43200.7|43180.7|9
1626938580000|2021-07-22 07:23:00|43199.2|43179.2|43197.2|43177.2|43199.2|43179.2|43195.7|43175.7|3
1626938590000|2021-07-22 07:23:10|43195.7|43175.7|43197.2|43177.2|43197.2|43177.2|43195.7|43175.7|1
1626938600000|2021-07-22 07:23:20|43199.7|43179.7|43207.2|43187.2|43207.2|43187.2|43199.7|43179.7|0
1626938610000|2021-07-22 07:23:30|43204.7|43184.7|43202.2|43182.2|43204.7|43184.7|43202.2|43182.2|6
1626938640000|2021-07-22 07:24:00|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|0
1626938650000|2021-07-22 07:24:10|43202.2|43182.2|43208.2|43188.2|43208.2|43188.2|43202.2|43182.2|7
1626938660000|2021-07-22 07:24:20|43207.2|43187.2|43227.2|43207.2|43227.2|43207.2|43207.2|43187.2|17
1626938670000|2021-07-22 07:24:30|43228.8|43208.8|43224.7|43204.7|43232.2|43212.2|43224.7|43204.7|28
1626938680000|2021-07-22 07:24:40|43223.2|43203.2|43222.2|43202.2|43224.7|43204.7|43222.2|43202.2|23
1626938690000|2021-07-22 07:24:50|43218.2|43198.2|43215.7|43195.7|43218.2|43198.2|43215.7|43195.7|4
1626938700000|2021-07-22 07:25:00|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|3
1626938710000|2021-07-22 07:25:10|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|3
1626938720000|2021-07-22 07:25:20|43210.7|43190.7|43209.7|43189.7|43210.7|43190.7|43209.7|43189.7|1
1626938730000|2021-07-22 07:25:30|43210.7|43190.7|43214.7|43194.7|43214.7|43194.7|43210.7|43190.7|6
1626938740000|2021-07-22 07:25:40|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|3
1626938750000|2021-07-22 07:25:50|43219.7|43199.7|43217.2|43197.2|43219.7|43199.7|43217.2|43197.2|2
1626938760000|2021-07-22 07:26:00|43218.2|43198.2|43217.2|43197.2|43219.7|43199.7|43217.2|43197.2|6
1626938780000|2021-07-22 07:26:20|43187.2|43167.2|43192.2|43172.2|43192.2|43172.2|43184.2|43164.2|37
1626938800000|2021-07-22 07:26:40|43194.7|43174.7|43204.7|43184.7|43204.7|43184.7|43194.7|43174.7|13
1626938810000|2021-07-22 07:26:50|43209.3|43189.3|43217.2|43197.2|43217.2|43197.2|43209.3|43189.3|2
1626938820000|2021-07-22 07:27:00|43214.7|43194.7|43212.2|43192.2|43214.7|43194.7|43212.2|43192.2|3
1626938830000|2021-07-22 07:27:10|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|1
1626938840000|2021-07-22 07:27:20|43208.2|43188.2|43209.7|43189.7|43209.7|43189.7|43208.2|43188.2|1
1626938850000|2021-07-22 07:27:30|43208.8|43188.8|43207.2|43187.2|43208.8|43188.8|43207.2|43187.2|3
1626938860000|2021-07-22 07:27:40|43208.8|43188.8|43209.7|43189.7|43209.7|43189.7|43208.8|43188.8|3
1626938870000|2021-07-22 07:27:50|43207.2|43187.2|43206.3|43186.3|43207.2|43187.2|43206.3|43186.3|5
1626938880000|2021-07-22 07:28:00|43204.7|43184.7|43192.2|43172.2|43204.7|43184.7|43192.2|43172.2|2
1626938890000|2021-07-22 07:28:10|43188.2|43168.2|43177.2|43157.2|43188.2|43168.2|43177.2|43157.2|7
1626938900000|2021-07-22 07:28:20|43172.2|43152.2|43174.2|43154.2|43174.2|43154.2|43172.2|43152.2|8
1626938910000|2021-07-22 07:28:30|43175.7|43155.7|43177.2|43157.2|43177.2|43157.2|43175.7|43155.7|4
1626938920000|2021-07-22 07:28:40|43178.8|43158.8|43182.2|43162.2|43182.2|43162.2|43177.2|43157.2|3
1626938930000|2021-07-22 07:28:50|43181.3|43161.3|43182.2|43162.2|43182.2|43162.2|43179.7|43159.7|13
1626938940000|2021-07-22 07:29:00|43179.2|43159.2|43179.7|43159.7|43179.7|43159.7|43176.3|43156.3|9
1626938950000|2021-07-22 07:29:10|43180.7|43160.7|43180.7|43160.7|43180.7|43160.7|43180.7|43160.7|5
1626938960000|2021-07-22 07:29:20|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|0
1626938970000|2021-07-22 07:29:30|43186.3|43166.3|43187.2|43167.2|43187.2|43167.2|43186.3|43166.3|5
1626938980000|2021-07-22 07:29:40|43188.8|43168.8|43187.2|43167.2|43191.3|43171.3|43187.2|43167.2|4
1626939000000|2021-07-22 07:30:00|43191.3|43171.3|43191.3|43171.3|43193.8|43173.8|43191.3|43171.3|8
1626939020000|2021-07-22 07:30:20|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|4
1626939030000|2021-07-22 07:30:30|43195.7|43175.7|43199.7|43179.7|43199.7|43179.7|43195.7|43175.7|4
1626939040000|2021-07-22 07:30:40|43197.2|43177.2|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|1
1626939050000|2021-07-22 07:30:50|43199.7|43179.7|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|11
1626939060000|2021-07-22 07:31:00|43199.7|43179.7|43200.7|43180.7|43200.7|43180.7|43197.2|43177.2|4
1626939070000|2021-07-22 07:31:10|43199.7|43179.7|43198.8|43178.8|43202.2|43182.2|43197.2|43177.2|8
1626939080000|2021-07-22 07:31:20|43197.2|43177.2|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|7
1626939090000|2021-07-22 07:31:30|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|4
1626939100000|2021-07-22 07:31:40|43194.7|43174.7|43194.7|43174.7|43196.3|43176.3|43194.7|43174.7|10
1626939110000|2021-07-22 07:31:50|43196.3|43176.3|43199.7|43179.7|43199.7|43179.7|43194.7|43174.7|6
1626939120000|2021-07-22 07:32:00|43197.2|43177.2|43202.2|43182.2|43202.2|43182.2|43197.2|43177.2|5
1626939130000|2021-07-22 07:32:10|43203.8|43183.8|43199.7|43179.7|43204.7|43184.7|43199.7|43179.7|10
1626939140000|2021-07-22 07:32:20|43198.2|43178.2|43197.2|43177.2|43198.2|43178.2|43197.2|43177.2|4
1626939150000|2021-07-22 07:32:30|43202.2|43182.2|43197.2|43177.2|43202.2|43182.2|43197.2|43177.2|0
1626939160000|2021-07-22 07:32:40|||||||||11
1626939170000|2021-07-22 07:32:50|43195.7|43175.7|43192.2|43172.2|43195.7|43175.7|43192.2|43172.2|3
1626939180000|2021-07-22 07:33:00|43189.7|43169.7|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|3
1626939190000|2021-07-22 07:33:10|43186.3|43166.3|43184.7|43164.7|43186.3|43166.3|43184.7|43164.7|6
1626939200000|2021-07-22 07:33:20|43183.2|43163.2|43170.7|43150.7|43184.7|43164.7|43170.7|43150.7|19
1626939210000|2021-07-22 07:33:30|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|43172.2|43152.2|4
1626939220000|2021-07-22 07:33:40|43174.7|43154.7|43177.2|43157.2|43177.2|43157.2|43174.7|43154.7|3
1626939230000|2021-07-22 07:33:50|43179.7|43159.7|43182.2|43162.2|43187.2|43167.2|43179.7|43159.7|10
1626939240000|2021-07-22 07:34:00|43184.7|43164.7|43182.2|43162.2|43187.2|43167.2|43182.2|43162.2|2
1626939250000|2021-07-22 07:34:10|||||||||1
1626939260000|2021-07-22 07:34:20|43187.2|43167.2|43182.2|43162.2|43187.2|43167.2|43182.2|43162.2|3
1626939270000|2021-07-22 07:34:30|43180.7|43160.7|43167.2|43147.2|43180.7|43160.7|43167.2|43147.2|21
1626939280000|2021-07-22 07:34:40|43169.7|43149.7|43171.3|43151.3|43172.2|43152.2|43169.7|43149.7|3
1626939290000|2021-07-22 07:34:50|43172.2|43152.2|43167.2|43147.2|43172.2|43152.2|43167.2|43147.2|3
1626939300000|2021-07-22 07:35:00|43172.2|43152.2|43162.2|43142.2|43172.2|43152.2|43162.2|43142.2|17
1626939310000|2021-07-22 07:35:10|43160.7|43140.7|43159.7|43139.7|43160.7|43140.7|43159.7|43139.7|8
1626939320000|2021-07-22 07:35:20|43161.3|43141.3|43162.2|43142.2|43162.2|43142.2|43161.3|43141.3|5
1626939330000|2021-07-22 07:35:30|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|1
1626939350000|2021-07-22 07:35:50|43166.3|43146.3|43171.3|43151.3|43171.3|43151.3|43166.3|43146.3|2
1626939360000|2021-07-22 07:36:00|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|0
1626939370000|2021-07-22 07:36:10|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|10
1626939380000|2021-07-22 07:36:20|43178.2|43158.2|43177.2|43157.2|43178.2|43158.2|43177.2|43157.2|2
1626939390000|2021-07-22 07:36:30|43178.2|43158.2|43179.7|43159.7|43179.7|43159.7|43178.2|43158.2|2
1626939400000|2021-07-22 07:36:40|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|1
1626939410000|2021-07-22 07:36:50|43179.7|43159.7|43169.7|43149.7|43179.7|43159.7|43169.7|43149.7|19
1626939420000|2021-07-22 07:37:00|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|2
1626939430000|2021-07-22 07:37:10|43165.7|43145.7|43164.7|43144.7|43165.7|43145.7|43164.7|43144.7|0
1626939440000|2021-07-22 07:37:20|43160.7|43140.7|43143.2|43123.2|43160.7|43140.7|43143.2|43123.2|64
1626939450000|2021-07-22 07:37:30|43147.2|43127.2|43139.7|43119.7|43147.2|43127.2|43139.7|43119.7|35
1626939470000|2021-07-22 07:37:50|||||||||5
1626939480000|2021-07-22 07:38:00|43132.2|43112.2|43128.2|43108.2|43132.2|43112.2|43128.2|43108.2|16
1626939490000|2021-07-22 07:38:10|43125.7|43105.7|43128.2|43108.2|43128.2|43108.2|43124.2|43104.2|13
1626939500000|2021-07-22 07:38:20|43126.7|43106.7|43117.2|43097.2|43128.2|43108.2|43115.2|43095.2|42
1626939510000|2021-07-22 07:38:30|43119.7|43099.7|43123.8|43103.8|43123.8|43103.8|43119.7|43099.7|10
1626939520000|2021-07-22 07:38:40|43125.7|43105.7|43137.2|43117.2|43137.2|43117.2|43125.7|43105.7|0
1626939530000|2021-07-22 07:38:50|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|1
1626939540000|2021-07-22 07:39:00|43147.8|43127.8|43147.2|43127.2|43151.3|43131.3|43147.2|43127.2|9
1626939550000|2021-07-22 07:39:10|43152.2|43132.2|43147.2|43127.2|43154.7|43134.7|43147.2|43127.2|7
1626939560000|2021-07-22 07:39:20|||||||||1
1626939570000|2021-07-22 07:39:30|||||||||2
1626939580000|2021-07-22 07:39:40|43145.7|43125.7|43144.7|43124.7|43145.7|43125.7|43144.7|43124.7|4
1626939590000|2021-07-22 07:39:50|43147.2|43127.2|43142.2|43122.2|43147.2|43127.2|43142.2|43122.2|5
1626939600000|2021-07-22 07:40:00|43143.8|43123.8|43147.2|43127.2|43147.2|43127.2|43143.8|43123.8|2
1626939610000|2021-07-22 07:40:10|43148.8|43128.8|43157.2|43137.2|43157.2|43137.2|43148.8|43128.8|2
1626939630000|2021-07-22 07:40:30|||||||||1
1626939640000|2021-07-22 07:40:40|43162.2|43142.2|43167.2|43147.2|43167.2|43147.2|43162.2|43142.2|1
1626939650000|2021-07-22 07:40:50|43172.2|43152.2|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|5
1626939660000|2021-07-22 07:41:00|||||||||3
1626939680000|2021-07-22 07:41:20|43173.2|43153.2|43167.2|43147.2|43173.2|43153.2|43167.2|43147.2|1
1626939690000|2021-07-22 07:41:30|43165.3|43145.3|43162.2|43142.2|43165.3|43145.3|43162.2|43142.2|5
1626939700000|2021-07-22 07:41:40|43163.8|43143.8|43162.2|43142.2|43165.7|43145.7|43162.2|43142.2|0
1626939710000|2021-07-22 07:41:50|43161.3|43141.3|43159.7|43139.7|43161.3|43141.3|43159.7|43139.7|1
1626939720000|2021-07-22 07:42:00|||||||||2
1626939730000|2021-07-22 07:42:10|43162.2|43142.2|43167.2|43147.2|43169.7|43149.7|43162.2|43142.2|5
1626939760000|2021-07-22 07:42:40|||||||||3
1626939780000|2021-07-22 07:43:00|||||||||2
1626939790000|2021-07-22 07:43:10|43165.7|43145.7|43164.7|43144.7|43165.7|43145.7|43164.7|43144.7|2
1626939800000|2021-07-22 07:43:20|43163.8|43143.8|43162.2|43142.2|43163.8|43143.8|43162.2|43142.2|3
1626939830000|2021-07-22 07:43:50|||||||||1
1626939860000|2021-07-22 07:44:20|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|0
1626939870000|2021-07-22 07:44:30|43154.7|43134.7|43152.2|43132.2|43154.7|43134.7|43152.2|43132.2|5
1626939890000|2021-07-22 07:44:50|43150.7|43130.7|43146.3|43126.3|43152.2|43132.2|43144.2|43124.2|15
1626939900000|2021-07-22 07:45:00|43147.2|43127.2|43149.7|43129.7|43152.2|43132.2|43147.2|43127.2|5
1626939910000|2021-07-22 07:45:10|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|4
1626939920000|2021-07-22 07:45:20|43153.8|43133.8|43162.8|43142.8|43162.8|43142.8|43153.8|43133.8|10
1626939930000|2021-07-22 07:45:30|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|3
1626939940000|2021-07-22 07:45:40|43165.3|43145.3|43163.8|43143.8|43165.3|43145.3|43163.8|43143.8|1
1626939950000|2021-07-22 07:45:50|43165.3|43145.3|43162.2|43142.2|43166.3|43146.3|43162.2|43142.2|1
1626939960000|2021-07-22 07:46:00|43161.3|43141.3|43154.7|43134.7|43161.3|43141.3|43154.7|43134.7|7
1626939970000|2021-07-22 07:46:10|||||||||7
1626939990000|2021-07-22 07:46:30|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|2
1626940000000|2021-07-22 07:46:40|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|43154.7|43134.7|0
1626940010000|2021-07-22 07:46:50|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|43157.2|43137.2|0
1626940020000|2021-07-22 07:47:00|43159.7|43139.7|43161.2|43141.2|43161.3|43141.3|43159.7|43139.7|1
1626940030000|2021-07-22 07:47:10|||||||||3
1626940040000|2021-07-22 07:47:20|43164.7|43144.7|43163.7|43143.7|43164.7|43144.7|43163.7|43143.7|5
1626940050000|2021-07-22 07:47:30|43164.7|43144.7|43159.7|43139.7|43164.7|43144.7|43159.7|43139.7|0
1626940060000|2021-07-22 07:47:40|43162.2|43142.2|43164.7|43144.7|43164.7|43144.7|43162.2|43142.2|2
1626940070000|2021-07-22 07:47:50|||||||||2
1626940080000|2021-07-22 07:48:00|43165.7|43145.7|43168.7|43148.7|43168.7|43148.7|43165.7|43145.7|3
1626940100000|2021-07-22 07:48:20|43171.2|43151.2|43174.7|43154.7|43174.7|43154.7|43171.2|43151.2|2
1626940110000|2021-07-22 07:48:30|43173.2|43153.2|43177.2|43157.2|43177.2|43157.2|43172.2|43152.2|15
1626940120000|2021-07-22 07:48:40|43175.7|43155.7|43172.2|43152.2|43175.7|43155.7|43172.2|43152.2|1
1626940140000|2021-07-22 07:49:00|43177.2|43157.2|43177.2|43157.2|43178.7|43158.7|43177.2|43157.2|20
1626940150000|2021-07-22 07:49:10|||||||||1
1626940160000|2021-07-22 07:49:20|||||||||5
1626940170000|2021-07-22 07:49:30|43175.7|43155.7|43177.2|43157.2|43177.2|43157.2|43175.7|43155.7|2
1626940190000|2021-07-22 07:49:50|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|0
1626940200000|2021-07-22 07:50:00|43176.7|43156.7|43177.2|43157.2|43177.2|43157.2|43176.7|43156.7|2
1626940210000|2021-07-22 07:50:10|43179.7|43159.7|43179.7|43159.7|43179.7|43159.7|43177.2|43157.2|2
1626940220000|2021-07-22 07:50:20|||||||||2
1626940230000|2021-07-22 07:50:30|43184.7|43164.7|43189.7|43169.7|43189.7|43169.7|43184.7|43164.7|4
1626940240000|2021-07-22 07:50:40|43188.2|43168.2|43187.2|43167.2|43188.2|43168.2|43187.2|43167.2|3
1626940250000|2021-07-22 07:50:50|43184.7|43164.7|43187.2|43167.2|43187.2|43167.2|43184.7|43164.7|0
1626940270000|2021-07-22 07:51:10|43185.7|43165.7|43184.7|43164.7|43185.7|43165.7|43184.7|43164.7|1
1626940330000|2021-07-22 07:52:10|43183.7|43163.7|43179.7|43159.7|43183.7|43163.7|43179.7|43159.7|12
1626940340000|2021-07-22 07:52:20|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|5
1626940370000|2021-07-22 07:52:50|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|43176.2|43156.2|0
1626940390000|2021-07-22 07:53:10|43173.2|43153.2|43159.7|43139.7|43173.2|43153.2|43159.7|43139.7|10
1626940400000|2021-07-22 07:53:20|43156.7|43136.7|43152.2|43132.2|43156.7|43136.7|43152.2|43132.2|6
1626940410000|2021-07-22 07:53:30|43149.7|43129.7|43157.2|43137.2|43157.2|43137.2|43149.7|43129.7|4
1626940440000|2021-07-22 07:54:00|43155.7|43135.7|43157.2|43137.2|43157.2|43137.2|43155.7|43135.7|2
1626940450000|2021-07-22 07:54:10|43155.7|43135.7|43157.2|43137.2|43157.2|43137.2|43154.7|43134.7|2
1626940460000|2021-07-22 07:54:20|43154.7|43134.7|43157.2|43137.2|43157.2|43137.2|43154.7|43134.7|4
1626940470000|2021-07-22 07:54:30|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|4
1626940480000|2021-07-22 07:54:40|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|0
1626940490000|2021-07-22 07:54:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1626940500000|2021-07-22 07:55:00|43161.2|43141.2|43159.7|43139.7|43161.2|43141.2|43159.7|43139.7|0
1626940510000|2021-07-22 07:55:10|43158.7|43138.7|43159.7|43139.7|43159.7|43139.7|43157.2|43137.2|1
1626940520000|2021-07-22 07:55:20|43158.2|43138.2|43157.2|43137.2|43158.2|43138.2|43157.2|43137.2|6
1626940530000|2021-07-22 07:55:30|43155.7|43135.7|43157.2|43137.2|43159.7|43139.7|43154.7|43134.7|6
1626940550000|2021-07-22 07:55:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1626940580000|2021-07-22 07:56:20|43162.2|43142.2|43159.7|43139.7|43162.2|43142.2|43159.7|43139.7|3
1626940610000|2021-07-22 07:56:50|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|43161.2|43141.2|1
1626940620000|2021-07-22 07:57:00|43163.7|43143.7|43161.2|43141.2|43163.7|43143.7|43161.2|43141.2|1
1626940630000|2021-07-22 07:57:10|43162.8|43142.8|43161.2|43141.2|43163.7|43143.7|43161.2|43141.2|3
1626940640000|2021-07-22 07:57:20|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1626940650000|2021-07-22 07:57:30|43165.3|43145.3|43171.2|43151.2|43171.2|43151.2|43165.3|43145.3|5
1626940660000|2021-07-22 07:57:40|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|43169.7|43149.7|5
1626940670000|2021-07-22 07:57:50|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|3
1626940690000|2021-07-22 07:58:10|43166.2|43146.2|43164.7|43144.7|43166.2|43146.2|43164.7|43144.7|0
1626940700000|2021-07-22 07:58:20|43162.2|43142.2|43159.7|43139.7|43162.2|43142.2|43159.7|43139.7|4
1626940710000|2021-07-22 07:58:30|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|1
1626940720000|2021-07-22 07:58:40|||||||||3
1626940740000|2021-07-22 07:59:00|43163.7|43143.7|43162.8|43142.8|43163.7|43143.7|43162.8|43142.8|0
1626940750000|2021-07-22 07:59:10|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|6
1626940760000|2021-07-22 07:59:20|43158.7|43138.7|43153.7|43133.7|43158.7|43138.7|43153.7|43133.7|6
1626940770000|2021-07-22 07:59:30|||||||||2
1626940780000|2021-07-22 07:59:40|43154.7|43134.7|43154.7|43134.7|43154.7|43134.7|43153.2|43133.2|3
1626940790000|2021-07-22 07:59:50|43153.7|43133.7|43154.7|43134.7|43154.7|43134.7|43153.7|43133.7|0
1626940800000|2021-07-22 08:00:00|43153.7|43133.7|43154.7|43134.7|43154.7|43134.7|43149.7|43129.7|6
1626940810000|2021-07-22 08:00:10|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|4
1626940820000|2021-07-22 08:00:20|43144.7|43124.7|43127.2|43107.2|43144.7|43124.7|43127.2|43107.2|10
1626940830000|2021-07-22 08:00:30|43122.2|43102.2|43127.2|43107.2|43127.2|43107.2|43122.2|43102.2|3
1626940840000|2021-07-22 08:00:40|43125.7|43105.7|43127.2|43107.2|43127.2|43107.2|43124.7|43104.7|6
1626940860000|2021-07-22 08:01:00|43124.7|43104.7|43121.2|43101.2|43124.7|43104.7|43121.2|43101.2|5
1626940870000|2021-07-22 08:01:10|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1626940880000|2021-07-22 08:01:20|43120.7|43100.7|43129.7|43109.7|43132.2|43112.2|43120.7|43100.7|12
1626940890000|2021-07-22 08:01:30|43131.2|43111.2|43132.2|43112.2|43132.2|43112.2|43131.2|43111.2|2
1626940900000|2021-07-22 08:01:40|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|2
1626940910000|2021-07-22 08:01:50|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|1
1626940930000|2021-07-22 08:02:10|||||||||1
1626940940000|2021-07-22 08:02:20|43129.7|43109.7|43132.2|43112.2|43132.2|43112.2|43129.7|43109.7|0
1626940950000|2021-07-22 08:02:30|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|9
1626940970000|2021-07-22 08:02:50|43132.2|43112.2|43129.7|43109.7|43132.2|43112.2|43129.7|43109.7|14
1626940980000|2021-07-22 08:03:00|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|4
1626940990000|2021-07-22 08:03:10|43117.2|43097.2|43114.7|43094.7|43117.2|43097.2|43114.7|43094.7|4
1626941000000|2021-07-22 08:03:20|43113.7|43093.7|43109.7|43089.7|43113.7|43093.7|43104.7|43084.7|15
1626941010000|2021-07-22 08:03:30|43107.2|43087.2|43112.2|43092.2|43112.2|43092.2|43107.2|43087.2|2
1626941020000|2021-07-22 08:03:40|43116.2|43096.2|43119.7|43099.7|43119.7|43099.7|43114.7|43094.7|2
1626941030000|2021-07-22 08:03:50|43117.2|43097.2|43121.2|43101.2|43121.2|43101.2|43117.2|43097.2|6
1626941040000|2021-07-22 08:04:00|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1626941050000|2021-07-22 08:04:10|||||||||4
1626941060000|2021-07-22 08:04:20|43120.7|43100.7|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|6
1626941070000|2021-07-22 08:04:30|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|3
1626941080000|2021-07-22 08:04:40|43124.7|43104.7|43132.2|43112.2|43132.2|43112.2|43124.7|43104.7|11
1626941090000|2021-07-22 08:04:50|43136.2|43116.2|43142.2|43122.2|43142.2|43122.2|43136.2|43116.2|0
1626941100000|2021-07-22 08:05:00|43147.2|43127.2|43142.2|43122.2|43147.2|43127.2|43142.2|43122.2|4
1626941110000|2021-07-22 08:05:10|43138.2|43118.2|43139.7|43119.7|43139.7|43119.7|43138.2|43118.2|1
1626941120000|2021-07-22 08:05:20|43141.2|43121.2|43144.7|43124.7|43144.7|43124.7|43141.2|43121.2|2
1626941130000|2021-07-22 08:05:30|43147.2|43127.2|43144.7|43124.7|43147.2|43127.2|43144.7|43124.7|9
1626941140000|2021-07-22 08:05:40|43143.7|43123.7|43142.2|43122.2|43143.7|43123.7|43142.2|43122.2|3
1626941160000|2021-07-22 08:06:00|43145.3|43125.3|43147.8|43127.8|43147.8|43127.8|43145.3|43125.3|5
1626941180000|2021-07-22 08:06:20|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|4
1626941190000|2021-07-22 08:06:30|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|43152.2|43132.2|6
1626941200000|2021-07-22 08:06:40|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|3
1626941210000|2021-07-22 08:06:50|43149.7|43129.7|43148.7|43128.7|43149.7|43129.7|43148.7|43128.7|11
1626941220000|2021-07-22 08:07:00|43150.3|43130.3|43152.2|43132.2|43152.2|43132.2|43150.3|43130.3|2
1626941230000|2021-07-22 08:07:10|43150.7|43130.7|43147.2|43127.2|43150.7|43130.7|43147.2|43127.2|9
1626941240000|2021-07-22 08:07:20|43144.7|43124.7|43142.2|43122.2|43144.7|43124.7|43142.2|43122.2|3
1626941260000|2021-07-22 08:07:40|43139.7|43119.7|43142.2|43122.2|43142.2|43122.2|43139.7|43119.7|0
1626941270000|2021-07-22 08:07:50|||||||||1
1626941280000|2021-07-22 08:08:00|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|43143.2|43123.2|0
1626941290000|2021-07-22 08:08:10|43143.2|43123.2|43144.7|43124.7|43147.2|43127.2|43143.2|43123.2|1
1626941300000|2021-07-22 08:08:20|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43144.7|43124.7|0
1626941310000|2021-07-22 08:08:30|43148.7|43128.7|43149.7|43129.7|43149.7|43129.7|43148.7|43128.7|1
1626941320000|2021-07-22 08:08:40|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|43147.2|43127.2|1
1626941340000|2021-07-22 08:09:00|43148.7|43128.7|43152.2|43132.2|43152.2|43132.2|43148.7|43128.7|0
1626941350000|2021-07-22 08:09:10|43149.7|43129.7|43152.2|43132.2|43152.2|43132.2|43149.7|43129.7|0
1626941360000|2021-07-22 08:09:20|43156.2|43136.2|43154.7|43134.7|43156.2|43136.2|43154.7|43134.7|3
1626941370000|2021-07-22 08:09:30|43156.2|43136.2|43149.7|43129.7|43156.2|43136.2|43149.7|43129.7|7
1626941390000|2021-07-22 08:09:50|43148.2|43128.2|43145.7|43125.7|43148.2|43128.2|43145.7|43125.7|1
1626941420000|2021-07-22 08:10:20|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|43144.7|43124.7|1
1626941440000|2021-07-22 08:10:40|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43144.7|43124.7|2
1626941450000|2021-07-22 08:10:50|43141.2|43121.2|43142.2|43122.2|43142.2|43122.2|43141.2|43121.2|4
1626941460000|2021-07-22 08:11:00|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|2
1626941470000|2021-07-22 08:11:10|43144.7|43124.7|43144.7|43124.7|43147.2|43127.2|43144.7|43124.7|4
1626941480000|2021-07-22 08:11:20|||||||||1
1626941490000|2021-07-22 08:11:30|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|7
1626941500000|2021-07-22 08:11:40|43150.3|43130.3|43151.8|43131.8|43151.8|43131.8|43150.3|43130.3|1
1626941510000|2021-07-22 08:11:50|43152.8|43132.8|43154.7|43134.7|43154.7|43134.7|43152.8|43132.8|3
1626941520000|2021-07-22 08:12:00|43153.7|43133.7|43154.7|43134.7|43154.7|43134.7|43153.7|43133.7|2
1626941530000|2021-07-22 08:12:10|43153.7|43133.7|43152.2|43132.2|43153.7|43133.7|43152.2|43132.2|1
1626941540000|2021-07-22 08:12:20|43154.7|43134.7|43154.7|43134.7|43156.2|43136.2|43154.7|43134.7|1
1626941550000|2021-07-22 08:12:30|||||||||1
1626941560000|2021-07-22 08:12:40|43156.2|43136.2|43154.7|43134.7|43156.2|43136.2|43154.7|43134.7|0
1626941570000|2021-07-22 08:12:50|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|43156.2|43136.2|10
1626941580000|2021-07-22 08:13:00|43158.7|43138.7|43162.2|43142.2|43162.2|43142.2|43158.7|43138.7|11
1626941600000|2021-07-22 08:13:20|43160.7|43140.7|43159.7|43139.7|43162.2|43142.2|43159.7|43139.7|5
1626941610000|2021-07-22 08:13:30|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1626941640000|2021-07-22 08:14:00|43159.7|43139.7|43161.2|43141.2|43162.2|43142.2|43159.7|43139.7|0
1626941650000|2021-07-22 08:14:10|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1626941670000|2021-07-22 08:14:30|43163.2|43143.2|43160.7|43140.7|43163.2|43143.2|43160.7|43140.7|12
1626941690000|2021-07-22 08:14:50|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1626941700000|2021-07-22 08:15:00|43160.7|43140.7|43144.7|43124.7|43160.7|43140.7|43141.2|43121.2|13
1626941710000|2021-07-22 08:15:10|43143.7|43123.7|43137.2|43117.2|43143.7|43123.7|43134.7|43114.7|6
1626941720000|2021-07-22 08:15:20|43139.7|43119.7|43134.7|43114.7|43139.7|43119.7|43134.7|43114.7|1
1626941730000|2021-07-22 08:15:30|||||||||2
1626941740000|2021-07-22 08:15:40|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|43129.7|43109.7|9
1626941750000|2021-07-22 08:15:50|43127.2|43107.2|43127.2|43107.2|43128.7|43108.7|43127.2|43107.2|6
1626941760000|2021-07-22 08:16:00|43125.7|43105.7|43124.7|43104.7|43125.7|43105.7|43123.2|43103.2|9
1626941770000|2021-07-22 08:16:10|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|0
1626941780000|2021-07-22 08:16:20|43128.7|43108.7|43129.7|43109.7|43129.7|43109.7|43128.7|43108.7|8
1626941790000|2021-07-22 08:16:30|43130.7|43110.7|43134.7|43114.7|43134.7|43114.7|43130.7|43110.7|7
1626941800000|2021-07-22 08:16:40|43135.7|43115.7|43139.7|43119.7|43142.2|43122.2|43135.7|43115.7|3
1626941810000|2021-07-22 08:16:50|43141.2|43121.2|43144.7|43124.7|43144.7|43124.7|43139.7|43119.7|2
1626941820000|2021-07-22 08:17:00|43147.2|43127.2|43162.2|43142.2|43162.2|43142.2|43147.2|43127.2|9
1626941830000|2021-07-22 08:17:10|43165.7|43145.7|43172.2|43152.2|43172.2|43152.2|43165.7|43145.7|3
1626941840000|2021-07-22 08:17:20|43173.7|43153.7|43174.7|43154.7|43174.7|43154.7|43172.2|43152.2|1
1626941850000|2021-07-22 08:17:30|43170.7|43150.7|43168.7|43148.7|43170.7|43150.7|43168.7|43148.7|4
1626941860000|2021-07-22 08:17:40|43172.2|43152.2|43165.7|43145.7|43172.2|43152.2|43165.7|43145.7|6
1626941870000|2021-07-22 08:17:50|43164.7|43144.7|43167.2|43147.2|43167.2|43147.2|43164.7|43144.7|1
1626941890000|2021-07-22 08:18:10|43164.7|43144.7|43167.2|43147.2|43167.2|43147.2|43164.7|43144.7|1
1626941900000|2021-07-22 08:18:20|43168.7|43148.7|43175.7|43155.7|43175.7|43155.7|43168.7|43148.7|5
1626941910000|2021-07-22 08:18:30|43174.7|43154.7|43172.2|43152.2|43174.7|43154.7|43172.2|43152.2|2
1626941920000|2021-07-22 08:18:40|||||||||5
1626941930000|2021-07-22 08:18:50|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|2
1626941940000|2021-07-22 08:19:00|43176.2|43156.2|43179.7|43159.7|43179.7|43159.7|43176.2|43156.2|6
1626941950000|2021-07-22 08:19:10|43181.2|43161.2|43184.7|43164.7|43184.7|43164.7|43181.2|43161.2|3
1626941960000|2021-07-22 08:19:20|43183.2|43163.2|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|1
1626941970000|2021-07-22 08:19:30|||||||||1
1626941980000|2021-07-22 08:19:40|43183.2|43163.2|43184.7|43164.7|43184.7|43164.7|43183.2|43163.2|4
1626941990000|2021-07-22 08:19:50|43187.2|43167.2|43191.2|43171.2|43192.2|43172.2|43187.2|43167.2|23
1626942000000|2021-07-22 08:20:00|43189.7|43169.7|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|11
1626942010000|2021-07-22 08:20:10|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|0
1626942020000|2021-07-22 08:20:20|43187.2|43167.2|43187.2|43167.2|43189.7|43169.7|43186.7|43166.7|5
1626942030000|2021-07-22 08:20:30|43185.7|43165.7|43190.7|43170.7|43190.7|43170.7|43185.7|43165.7|11
1626942040000|2021-07-22 08:20:40|43189.7|43169.7|43191.2|43171.2|43191.2|43171.2|43189.7|43169.7|7
1626942050000|2021-07-22 08:20:50|43193.7|43173.7|43189.7|43169.7|43194.7|43174.7|43189.7|43169.7|5
1626942060000|2021-07-22 08:21:00|43194.7|43174.7|43199.7|43179.7|43199.7|43179.7|43194.7|43174.7|18
1626942070000|2021-07-22 08:21:10|43197.2|43177.2|43199.7|43179.7|43199.7|43179.7|43197.2|43177.2|10
1626942080000|2021-07-22 08:21:20|43202.2|43182.2|43197.2|43177.2|43202.2|43182.2|43197.2|43177.2|32
1626942090000|2021-07-22 08:21:30|43198.7|43178.7|43193.7|43173.7|43199.7|43179.7|43193.7|43173.7|9
1626942110000|2021-07-22 08:21:50|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|1
1626942120000|2021-07-22 08:22:00|43192.8|43172.8|43199.7|43179.7|43199.7|43179.7|43192.8|43172.8|4
1626942130000|2021-07-22 08:22:10|43201.2|43181.2|43204.7|43184.7|43204.7|43184.7|43201.2|43181.2|0
1626942140000|2021-07-22 08:22:20|43206.2|43186.2|43204.7|43184.7|43206.2|43186.2|43204.7|43184.7|7
1626942160000|2021-07-22 08:22:40|43206.2|43186.2|43209.7|43189.7|43213.2|43193.2|43206.2|43186.2|6
1626942170000|2021-07-22 08:22:50|43212.2|43192.2|43209.7|43189.7|43214.7|43194.7|43208.7|43188.7|8
1626942190000|2021-07-22 08:23:10|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|1
1626942200000|2021-07-22 08:23:20|43212.2|43192.2|43214.7|43194.7|43218.2|43198.2|43212.2|43192.2|23
1626942210000|2021-07-22 08:23:30|43213.2|43193.2|43212.2|43192.2|43214.7|43194.7|43208.7|43188.7|10
1626942220000|2021-07-22 08:23:40|43213.2|43193.2|43213.2|43193.2|43214.7|43194.7|43213.2|43193.2|3
1626942230000|2021-07-22 08:23:50|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43208.7|43188.7|5
1626942240000|2021-07-22 08:24:00|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43210.3|43190.3|12
1626942250000|2021-07-22 08:24:10|43218.2|43198.2|43214.7|43194.7|43218.2|43198.2|43214.7|43194.7|24
1626942260000|2021-07-22 08:24:20|||||||||4
1626942270000|2021-07-22 08:24:30|||||||||4
1626942290000|2021-07-22 08:24:50|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|2
1626942300000|2021-07-22 08:25:00|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|6
1626942310000|2021-07-22 08:25:10|43220.3|43200.3|43224.7|43204.7|43224.7|43204.7|43220.3|43200.3|10
1626942320000|2021-07-22 08:25:20|43227.2|43207.2|43234.2|43214.2|43234.2|43214.2|43227.2|43207.2|7
1626942330000|2021-07-22 08:25:30|43233.2|43213.2|43227.2|43207.2|43233.2|43213.2|43227.2|43207.2|6
1626942350000|2021-07-22 08:25:50|||||||||3
1626942360000|2021-07-22 08:26:00|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|4
1626942380000|2021-07-22 08:26:20|43233.7|43213.7|43251.2|43231.2|43252.2|43232.2|43233.7|43213.7|23
1626942390000|2021-07-22 08:26:30|43253.2|43233.2|43259.7|43239.7|43263.2|43243.2|43253.2|43233.2|9
1626942400000|2021-07-22 08:26:40|43258.2|43238.2|43256.2|43236.2|43259.7|43239.7|43256.2|43236.2|7
1626942420000|2021-07-22 08:27:00|43258.2|43238.2|43261.2|43241.2|43261.2|43241.2|43256.2|43236.2|1
1626942430000|2021-07-22 08:27:10|43259.7|43239.7|43257.2|43237.2|43259.7|43239.7|43257.2|43237.2|9
1626942440000|2021-07-22 08:27:20|43258.7|43238.7|43257.2|43237.2|43259.7|43239.7|43257.2|43237.2|6
1626942450000|2021-07-22 08:27:30|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|43256.2|43236.2|113
1626942460000|2021-07-22 08:27:40|43257.8|43237.8|43253.7|43233.7|43257.8|43237.8|43252.8|43232.8|10
1626942470000|2021-07-22 08:27:50|43255.3|43235.3|43252.8|43232.8|43255.3|43235.3|43252.8|43232.8|1
1626942480000|2021-07-22 08:28:00|||||||||4
1626942490000|2021-07-22 08:28:10|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|3
1626942500000|2021-07-22 08:28:20|43248.7|43228.7|43247.8|43227.8|43248.7|43228.7|43247.8|43227.8|9
1626942510000|2021-07-22 08:28:30|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|1
1626942520000|2021-07-22 08:28:40|43244.3|43224.3|43245.2|43225.2|43245.3|43225.3|43244.3|43224.3|1
1626942540000|2021-07-22 08:29:00|43246.8|43226.8|43245.2|43225.2|43246.8|43226.8|43245.2|43225.2|2
1626942550000|2021-07-22 08:29:10|43243.7|43223.7|43242.7|43222.7|43243.7|43223.7|43242.7|43222.7|3
1626942560000|2021-07-22 08:29:20|43245.2|43225.2|43246.8|43226.8|43246.8|43226.8|43245.2|43225.2|1
1626942570000|2021-07-22 08:29:30|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|7
1626942580000|2021-07-22 08:29:40|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43244.7|43224.7|1
1626942600000|2021-07-22 08:30:00|43247.7|43227.7|43254.3|43234.3|43255.2|43235.2|43247.7|43227.7|11
1626942610000|2021-07-22 08:30:10|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|43255.2|43235.2|0
1626942630000|2021-07-22 08:30:30|||||||||2
1626942640000|2021-07-22 08:30:40|43257.7|43237.7|43255.2|43235.2|43257.7|43237.7|43255.2|43235.2|6
1626942650000|2021-07-22 08:30:50|||||||||2
1626942660000|2021-07-22 08:31:00|43257.7|43237.7|43260.2|43240.2|43260.2|43240.2|43257.7|43237.7|7
1626942670000|2021-07-22 08:31:10|43261.2|43241.2|43265.2|43245.2|43265.2|43245.2|43261.2|43241.2|6
1626942690000|2021-07-22 08:31:30|43266.8|43246.8|43265.2|43245.2|43267.7|43247.7|43262.7|43242.7|6
1626942700000|2021-07-22 08:31:40|43263.7|43243.7|43265.2|43245.2|43265.2|43245.2|43262.7|43242.7|1
1626942710000|2021-07-22 08:31:50|43263.7|43243.7|43265.2|43245.2|43265.2|43245.2|43263.7|43243.7|3
1626942720000|2021-07-22 08:32:00|43262.7|43242.7|43287.7|43267.7|43287.7|43267.7|43262.7|43242.7|64
1626942730000|2021-07-22 08:32:10|43291.2|43271.2|43283.7|43263.7|43295.2|43275.2|43282.7|43262.7|33
1626942740000|2021-07-22 08:32:20|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43279.3|43259.3|7
1626942750000|2021-07-22 08:32:30|43286.8|43266.8|43285.2|43265.2|43286.8|43266.8|43283.3|43263.3|8
1626942760000|2021-07-22 08:32:40|43286.8|43266.8|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|2
1626942770000|2021-07-22 08:32:50|43300.8|43280.8|43310.2|43290.2|43311.2|43291.2|43300.8|43280.8|41
1626942780000|2021-07-22 08:33:00|43311.2|43291.2|43306.2|43286.2|43311.2|43291.2|43305.2|43285.2|21
1626942790000|2021-07-22 08:33:10|43307.7|43287.7|43312.7|43292.7|43316.2|43296.2|43307.7|43287.7|15
1626942800000|2021-07-22 08:33:20|43314.3|43294.3|43312.7|43292.7|43314.3|43294.3|43312.7|43292.7|2
1626942810000|2021-07-22 08:33:30|43311.8|43291.8|43307.7|43287.7|43311.8|43291.8|43307.7|43287.7|10
1626942830000|2021-07-22 08:33:50|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|43303.7|43283.7|3
1626942840000|2021-07-22 08:34:00|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|6
1626942850000|2021-07-22 08:34:10|43301.2|43281.2|43297.7|43277.7|43301.2|43281.2|43297.7|43277.7|5
1626942860000|2021-07-22 08:34:20|43296.8|43276.8|43292.7|43272.7|43296.8|43276.8|43292.7|43272.7|6
1626942880000|2021-07-22 08:34:40|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43292.7|43272.7|6
1626942890000|2021-07-22 08:34:50|43296.8|43276.8|43300.2|43280.2|43300.2|43280.2|43294.3|43274.3|5
1626942900000|2021-07-22 08:35:00|43302.7|43282.7|43305.2|43285.2|43310.2|43290.2|43302.7|43282.7|16
1626942910000|2021-07-22 08:35:10|43306.2|43286.2|43307.7|43287.7|43307.7|43287.7|43305.2|43285.2|2
1626942920000|2021-07-22 08:35:20|43309.3|43289.3|43315.2|43295.2|43315.2|43295.2|43309.3|43289.3|8
1626942930000|2021-07-22 08:35:30|43314.3|43294.3|43315.2|43295.2|43315.2|43295.2|43314.3|43294.3|2
1626942940000|2021-07-22 08:35:40|43313.7|43293.7|43317.7|43297.7|43317.7|43297.7|43312.7|43292.7|2
1626942950000|2021-07-22 08:35:50|43319.3|43299.3|43317.7|43297.7|43319.3|43299.3|43317.7|43297.7|4
1626942960000|2021-07-22 08:36:00|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|43315.2|43295.2|2
1626942970000|2021-07-22 08:36:10|43311.8|43291.8|43299.3|43279.3|43311.8|43291.8|43299.3|43279.3|9
1626942980000|2021-07-22 08:36:20|43297.7|43277.7|43290.2|43270.2|43297.7|43277.7|43290.2|43270.2|0
1626942990000|2021-07-22 08:36:30|43282.7|43262.7|43280.2|43260.2|43282.7|43262.7|43280.2|43260.2|7
1626943000000|2021-07-22 08:36:40|43277.7|43257.7|43275.2|43255.2|43277.7|43257.7|43274.3|43254.3|9
1626943010000|2021-07-22 08:36:50|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|4
1626943020000|2021-07-22 08:37:00|43271.2|43251.2|43262.7|43242.7|43271.2|43251.2|43262.7|43242.7|23
1626943030000|2021-07-22 08:37:10|43260.8|43240.8|43259.3|43239.3|43262.7|43242.7|43257.7|43237.7|4
1626943040000|2021-07-22 08:37:20|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43256.2|43236.2|8
1626943050000|2021-07-22 08:37:30|43260.2|43240.2|43257.7|43237.7|43260.2|43240.2|43257.7|43237.7|10
1626943060000|2021-07-22 08:37:40|43252.7|43232.7|43250.2|43230.2|43252.7|43232.7|43250.2|43230.2|12
1626943070000|2021-07-22 08:37:50|43247.7|43227.7|43244.3|43224.3|43247.7|43227.7|43244.3|43224.3|7
1626943080000|2021-07-22 08:38:00|43242.7|43222.7|43245.2|43225.2|43245.2|43225.2|43242.7|43222.7|5
1626943090000|2021-07-22 08:38:10|43246.8|43226.8|43250.2|43230.2|43250.2|43230.2|43246.8|43226.8|2
1626943100000|2021-07-22 08:38:20|43249.3|43229.3|43247.7|43227.7|43249.3|43229.3|43247.7|43227.7|4
1626943110000|2021-07-22 08:38:30|43245.2|43225.2|43247.7|43227.7|43247.7|43227.7|43245.2|43225.2|9
1626943130000|2021-07-22 08:38:50|||||||||1
1626943140000|2021-07-22 08:39:00|43249.3|43229.3|43252.7|43232.7|43252.7|43232.7|43249.3|43229.3|2
1626943150000|2021-07-22 08:39:10|43250.2|43230.2|43252.7|43232.7|43252.7|43232.7|43250.2|43230.2|8
1626943160000|2021-07-22 08:39:20|43251.2|43231.2|43245.2|43225.2|43251.2|43231.2|43245.2|43225.2|10
1626943170000|2021-07-22 08:39:30|43247.7|43227.7|43247.7|43227.7|43249.3|43229.3|43247.7|43227.7|18
1626943180000|2021-07-22 08:39:40|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|7
1626943190000|2021-07-22 08:39:50|43243.7|43223.7|43240.2|43220.2|43243.7|43223.7|43240.2|43220.2|8
1626943200000|2021-07-22 08:40:00|||||||||1
1626943210000|2021-07-22 08:40:10|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|8
1626943220000|2021-07-22 08:40:20|43244.3|43224.3|43242.7|43222.7|43244.3|43224.3|43242.7|43222.7|12
1626943230000|2021-07-22 08:40:30|43245.8|43225.8|43240.2|43220.2|43245.8|43225.8|43240.2|43220.2|12
1626943240000|2021-07-22 08:40:40|||||||||1
1626943250000|2021-07-22 08:40:50|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|5
1626943260000|2021-07-22 08:41:00|||||||||4
1626943270000|2021-07-22 08:41:10|43233.3|43213.3|43207.7|43187.7|43233.3|43213.3|43207.7|43187.7|55
1626943280000|2021-07-22 08:41:20|43206.8|43186.8|43190.2|43170.2|43206.8|43186.8|43190.2|43170.2|22
1626943290000|2021-07-22 08:41:30|43192.7|43172.7|43196.2|43176.2|43196.2|43176.2|43192.7|43172.7|16
1626943300000|2021-07-22 08:41:40|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|17
1626943320000|2021-07-22 08:42:00|43200.2|43180.2|43206.2|43186.2|43206.2|43186.2|43200.2|43180.2|36
1626943330000|2021-07-22 08:42:10|||||||||2
1626943340000|2021-07-22 08:42:20|43209.3|43189.3|43210.2|43190.2|43210.2|43190.2|43209.3|43189.3|3
1626943350000|2021-07-22 08:42:30|43211.2|43191.2|43212.7|43192.7|43212.7|43192.7|43211.2|43191.2|12
1626943360000|2021-07-22 08:42:40|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|2
1626943380000|2021-07-22 08:43:00|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|5
1626943390000|2021-07-22 08:43:10|43208.7|43188.7|43205.2|43185.2|43208.7|43188.7|43205.2|43185.2|8
1626943400000|2021-07-22 08:43:20|43202.7|43182.7|43209.3|43189.3|43209.3|43189.3|43202.7|43182.7|4
1626943410000|2021-07-22 08:43:30|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|3
1626943440000|2021-07-22 08:44:00|43212.7|43192.7|43220.2|43200.2|43220.2|43200.2|43212.7|43192.7|14
1626943450000|2021-07-22 08:44:10|43223.3|43203.3|43227.7|43207.7|43227.7|43207.7|43223.3|43203.3|3
1626943460000|2021-07-22 08:44:20|43226.2|43206.2|43210.2|43190.2|43230.2|43210.2|43210.2|43190.2|17
1626943470000|2021-07-22 08:44:30|43211.8|43191.8|43219.3|43199.3|43219.3|43199.3|43211.8|43191.8|2
1626943480000|2021-07-22 08:44:40|43224.3|43204.3|43232.7|43212.7|43232.7|43212.7|43224.3|43204.3|5
1626943490000|2021-07-22 08:44:50|43235.2|43215.2|43235.2|43215.2|43237.7|43217.7|43235.2|43215.2|9
1626943500000|2021-07-22 08:45:00|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|0
1626943510000|2021-07-22 08:45:10|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|7
1626943520000|2021-07-22 08:45:20|43238.7|43218.7|43235.2|43215.2|43238.7|43218.7|43235.2|43215.2|9
1626943550000|2021-07-22 08:45:50|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|7
1626943560000|2021-07-22 08:46:00|43237.7|43217.7|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|3
1626943570000|2021-07-22 08:46:10|43243.3|43223.3|43247.7|43227.7|43250.2|43230.2|43243.3|43223.3|12
1626943580000|2021-07-22 08:46:20|43250.2|43230.2|43247.7|43227.7|43250.2|43230.2|43247.7|43227.7|1
1626943590000|2021-07-22 08:46:30|43249.3|43229.3|43250.2|43230.2|43250.2|43230.2|43249.3|43229.3|3
1626943600000|2021-07-22 08:46:40|43252.7|43232.7|43250.2|43230.2|43252.7|43232.7|43250.2|43230.2|9
1626943610000|2021-07-22 08:46:50|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|1
1626943620000|2021-07-22 08:47:00|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|1
1626943630000|2021-07-22 08:47:10|||||||||12
1626943640000|2021-07-22 08:47:20|||||||||4
1626943650000|2021-07-22 08:47:30|||||||||1
1626943660000|2021-07-22 08:47:40|43250.2|43230.2|43250.2|43230.2|43250.2|43230.2|43250.2|43230.2|8
1626943670000|2021-07-22 08:47:50|43252.7|43232.7|43255.2|43235.2|43255.2|43235.2|43252.7|43232.7|1
1626943680000|2021-07-22 08:48:00|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|43257.7|43237.7|12
1626943700000|2021-07-22 08:48:20|||||||||7
1626943710000|2021-07-22 08:48:30|||||||||8
1626943720000|2021-07-22 08:48:40|43260.2|43240.2|43255.2|43235.2|43260.2|43240.2|43255.2|43235.2|2
1626943730000|2021-07-22 08:48:50|||||||||3
1626943740000|2021-07-22 08:49:00|43257.7|43237.7|43257.7|43237.7|43259.3|43239.3|43257.7|43237.7|6
1626943750000|2021-07-22 08:49:10|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|2
1626943760000|2021-07-22 08:49:20|43256.2|43236.2|43257.7|43237.7|43257.7|43237.7|43256.2|43236.2|2
1626943770000|2021-07-22 08:49:30|43255.2|43235.2|43253.7|43233.7|43255.2|43235.2|43253.7|43233.7|4
1626943780000|2021-07-22 08:49:40|||||||||1
1626943790000|2021-07-22 08:49:50|43240.2|43220.2|43235.2|43215.2|43240.2|43220.2|43232.7|43212.7|16
1626943800000|2021-07-22 08:50:00|43234.3|43214.3|43245.2|43225.2|43245.2|43225.2|43234.3|43214.3|7
1626943810000|2021-07-22 08:50:10|43244.3|43224.3|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|8
1626943820000|2021-07-22 08:50:20|43240.2|43220.2|43231.2|43211.2|43240.2|43220.2|43231.2|43211.2|1
1626943830000|2021-07-22 08:50:30|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|0
1626943840000|2021-07-22 08:50:40|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|2
1626943850000|2021-07-22 08:50:50|43207.7|43187.7|43211.2|43191.2|43211.2|43191.2|43207.7|43187.7|8
1626943860000|2021-07-22 08:51:00|43212.7|43192.7|43205.2|43185.2|43216.2|43196.2|43205.2|43185.2|12
1626943870000|2021-07-22 08:51:10|43204.3|43184.3|43201.2|43181.2|43204.3|43184.3|43201.2|43181.2|6
1626943880000|2021-07-22 08:51:20|43202.7|43182.7|43197.7|43177.7|43202.7|43182.7|43197.7|43177.7|22
1626943890000|2021-07-22 08:51:30|43196.2|43176.2|43195.2|43175.2|43196.2|43176.2|43195.2|43175.2|0
1626943900000|2021-07-22 08:51:40|43191.8|43171.8|43187.7|43167.7|43191.8|43171.8|43187.7|43167.7|3
1626943910000|2021-07-22 08:51:50|43185.2|43165.2|43167.7|43147.7|43185.2|43165.2|43165.2|43145.2|25
1626943920000|2021-07-22 08:52:00|43170.2|43150.2|43180.2|43160.2|43180.2|43160.2|43170.2|43150.2|12
1626943930000|2021-07-22 08:52:10|43176.2|43156.2|43167.7|43147.7|43176.2|43156.2|43165.2|43145.2|9
1626943940000|2021-07-22 08:52:20|43172.7|43152.7|43177.7|43157.7|43177.7|43157.7|43172.7|43152.7|7
1626943950000|2021-07-22 08:52:30|43178.7|43158.7|43182.7|43162.7|43185.2|43165.2|43178.7|43158.7|5
1626943960000|2021-07-22 08:52:40|43180.2|43160.2|43176.2|43156.2|43180.2|43160.2|43176.2|43156.2|4
1626943970000|2021-07-22 08:52:50|43171.8|43151.8|43172.7|43152.7|43172.7|43152.7|43171.8|43151.8|3
1626943980000|2021-07-22 08:53:00|43170.2|43150.2|43170.2|43150.2|43171.8|43151.8|43170.2|43150.2|8
1626943990000|2021-07-22 08:53:10|||||||||1
1626944000000|2021-07-22 08:53:20|43171.8|43151.8|43169.3|43149.3|43172.7|43152.7|43167.7|43147.7|6
1626944010000|2021-07-22 08:53:30|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|0
1626944020000|2021-07-22 08:53:40|||||||||1
1626944030000|2021-07-22 08:53:50|43172.7|43152.7|43170.2|43150.2|43172.7|43152.7|43170.2|43150.2|10
1626944040000|2021-07-22 08:54:00|||||||||3
1626944050000|2021-07-22 08:54:10|43171.8|43151.8|43172.7|43152.7|43172.7|43152.7|43171.8|43151.8|5
1626944060000|2021-07-22 08:54:20|43170.2|43150.2|43172.7|43152.7|43172.7|43152.7|43170.2|43150.2|2
1626944070000|2021-07-22 08:54:30|||||||||2
1626944080000|2021-07-22 08:54:40|43176.8|43156.8|43180.2|43160.2|43180.2|43160.2|43176.8|43156.8|5
1626944100000|2021-07-22 08:55:00|43178.7|43158.7|43170.2|43150.2|43178.7|43158.7|43170.2|43150.2|13
1626944110000|2021-07-22 08:55:10|43171.2|43151.2|43172.7|43152.7|43172.7|43152.7|43171.2|43151.2|3
1626944120000|2021-07-22 08:55:20|||||||||1
1626944130000|2021-07-22 08:55:30|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|2
1626944140000|2021-07-22 08:55:40|43177.7|43157.7|43180.2|43160.2|43180.2|43160.2|43177.7|43157.7|2
1626944150000|2021-07-22 08:55:50|43181.8|43161.8|43180.2|43160.2|43182.7|43162.7|43180.2|43160.2|4
1626944170000|2021-07-22 08:56:10|43182.7|43162.7|43185.2|43165.2|43187.7|43167.7|43182.7|43162.7|14
1626944180000|2021-07-22 08:56:20|43180.2|43160.2|43179.3|43159.3|43180.2|43160.2|43179.3|43159.3|7
1626944190000|2021-07-22 08:56:30|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43177.7|43157.7|0
1626944220000|2021-07-22 08:57:00|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|4
1626944230000|2021-07-22 08:57:10|43185.2|43165.2|43190.2|43170.2|43190.2|43170.2|43185.2|43165.2|4
1626944240000|2021-07-22 08:57:20|||||||||3
1626944250000|2021-07-22 08:57:30|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|7
1626944260000|2021-07-22 08:57:40|43186.2|43166.2|43182.7|43162.7|43186.2|43166.2|43182.7|43162.7|6
1626944280000|2021-07-22 08:58:00|||||||||1
1626944290000|2021-07-22 08:58:10|||||||||2
1626944300000|2021-07-22 08:58:20|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|4
1626944330000|2021-07-22 08:58:50|43189.3|43169.3|43190.2|43170.2|43190.2|43170.2|43189.3|43169.3|2
1626944340000|2021-07-22 08:59:00|43186.2|43166.2|43190.2|43170.2|43190.2|43170.2|43185.2|43165.2|2
1626944370000|2021-07-22 08:59:30|43188.7|43168.7|43187.7|43167.7|43188.7|43168.7|43187.7|43167.7|1
1626944380000|2021-07-22 08:59:40|43185.2|43165.2|43190.2|43170.2|43190.2|43170.2|43185.2|43165.2|4
1626944390000|2021-07-22 08:59:50|43188.7|43168.7|43190.2|43170.2|43190.2|43170.2|43188.7|43168.7|3
1626944400000|2021-07-22 09:00:00|43195.8|43175.8|43200.2|43180.2|43200.2|43180.2|43195.8|43175.8|12
1626944410000|2021-07-22 09:00:10|43197.7|43177.7|43191.8|43171.8|43197.7|43177.7|43191.8|43171.8|7
1626944420000|2021-07-22 09:00:20|43189.3|43169.3|43186.8|43166.8|43189.3|43169.3|43186.8|43166.8|2
1626944430000|2021-07-22 09:00:30|43183.7|43163.7|43182.7|43162.7|43183.7|43163.7|43182.7|43162.7|2
1626944440000|2021-07-22 09:00:40|43180.2|43160.2|43182.7|43162.7|43182.7|43162.7|43180.2|43160.2|2
1626944450000|2021-07-22 09:00:50|||||||||1
1626944460000|2021-07-22 09:01:00|43185.2|43165.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|4
1626944470000|2021-07-22 09:01:10|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|43190.2|43170.2|1
1626944480000|2021-07-22 09:01:20|43192.7|43172.7|43187.7|43167.7|43192.7|43172.7|43187.7|43167.7|2
1626944500000|2021-07-22 09:01:40|43185.2|43165.2|43182.7|43162.7|43185.2|43165.2|43182.7|43162.7|2
1626944520000|2021-07-22 09:02:00|||||||||1
1626944530000|2021-07-22 09:02:10|43180.2|43160.2|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|2
1626944540000|2021-07-22 09:02:20|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|43173.7|43153.7|0
1626944550000|2021-07-22 09:02:30|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|4
1626944560000|2021-07-22 09:02:40|||||||||2
1626944570000|2021-07-22 09:02:50|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|3
1626944580000|2021-07-22 09:03:00|43166.8|43146.8|43150.2|43130.2|43166.8|43146.8|43150.2|43130.2|33
1626944590000|2021-07-22 09:03:10|43151.8|43131.8|43153.7|43133.7|43155.2|43135.2|43151.8|43131.8|14
1626944600000|2021-07-22 09:03:20|43151.2|43131.2|43153.7|43133.7|43153.7|43133.7|43151.2|43131.2|2
1626944610000|2021-07-22 09:03:30|43155.2|43135.2|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|9
1626944620000|2021-07-22 09:03:40|43151.8|43131.8|43152.7|43132.7|43152.7|43132.7|43150.2|43130.2|1
1626944630000|2021-07-22 09:03:50|43155.2|43135.2|43160.2|43140.2|43160.2|43140.2|43155.2|43135.2|5
1626944640000|2021-07-22 09:04:00|43161.8|43141.8|43167.7|43147.7|43170.2|43150.2|43161.8|43141.8|6
1626944650000|2021-07-22 09:04:10|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|1
1626944660000|2021-07-22 09:04:20|43172.7|43152.7|43175.2|43155.2|43175.2|43155.2|43172.7|43152.7|8
1626944680000|2021-07-22 09:04:40|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|1
1626944700000|2021-07-22 09:05:00|||||||||1
1626944730000|2021-07-22 09:05:30|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|7
1626944750000|2021-07-22 09:05:50|||||||||2
1626944760000|2021-07-22 09:06:00|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|2
1626944780000|2021-07-22 09:06:20|43184.2|43164.2|43192.7|43172.7|43192.7|43172.7|43184.2|43164.2|3
1626944810000|2021-07-22 09:06:50|43191.2|43171.2|43187.7|43167.7|43191.2|43171.2|43187.7|43167.7|11
1626944820000|2021-07-22 09:07:00|43186.2|43166.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|6
1626944830000|2021-07-22 09:07:10|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|43185.2|43165.2|10
1626944840000|2021-07-22 09:07:20|43184.2|43164.2|43177.7|43157.7|43184.2|43164.2|43176.2|43156.2|3
1626944850000|2021-07-22 09:07:30|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|4
1626944860000|2021-07-22 09:07:40|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|43184.2|43164.2|3
1626944870000|2021-07-22 09:07:50|43185.2|43165.2|43192.7|43172.7|43194.2|43174.2|43185.2|43165.2|5
1626944880000|2021-07-22 09:08:00|43197.7|43177.7|43198.7|43178.7|43198.7|43178.7|43197.7|43177.7|5
1626944890000|2021-07-22 09:08:10|43196.2|43176.2|43192.7|43172.7|43196.2|43176.2|43192.7|43172.7|2
1626944910000|2021-07-22 09:08:30|43189.2|43169.2|43187.7|43167.7|43189.2|43169.2|43187.7|43167.7|4
1626944920000|2021-07-22 09:08:40|43186.2|43166.2|43180.2|43160.2|43186.2|43166.2|43180.2|43160.2|1
1626944940000|2021-07-22 09:09:00|43181.7|43161.7|43182.7|43162.7|43182.7|43162.7|43181.7|43161.7|16
1626944950000|2021-07-22 09:09:10|43180.2|43160.2|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|29
1626944960000|2021-07-22 09:09:20|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|8
1626944970000|2021-07-22 09:09:30|43171.2|43151.2|43166.7|43146.7|43171.2|43151.2|43166.7|43146.7|10
1626944980000|2021-07-22 09:09:40|43161.7|43141.7|43161.2|43141.2|43162.7|43142.7|43161.2|43141.2|2
1626945000000|2021-07-22 09:10:00|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|3
1626945010000|2021-07-22 09:10:10|43163.7|43143.7|43166.2|43146.2|43166.2|43146.2|43163.7|43143.7|5
1626945020000|2021-07-22 09:10:20|43163.7|43143.7|43155.2|43135.2|43163.7|43143.7|43155.2|43135.2|10
1626945030000|2021-07-22 09:10:30|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|4
1626945040000|2021-07-22 09:10:40|43150.2|43130.2|43132.7|43112.7|43150.2|43130.2|43132.7|43112.7|11
1626945050000|2021-07-22 09:10:50|43134.2|43114.2|43140.2|43120.2|43140.2|43120.2|43134.2|43114.2|1
1626945060000|2021-07-22 09:11:00|43137.7|43117.7|43140.2|43120.2|43141.2|43121.2|43136.2|43116.2|5
1626945070000|2021-07-22 09:11:10|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|0
1626945080000|2021-07-22 09:11:20|43142.7|43122.7|43152.7|43132.7|43152.7|43132.7|43142.7|43122.7|8
1626945090000|2021-07-22 09:11:30|43154.2|43134.2|43152.7|43132.7|43157.7|43137.7|43152.7|43132.7|1
1626945100000|2021-07-22 09:11:40|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|0
1626945110000|2021-07-22 09:11:50|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|3
1626945120000|2021-07-22 09:12:00|43153.7|43133.7|43155.2|43135.2|43155.2|43135.2|43153.7|43133.7|2
1626945140000|2021-07-22 09:12:20|43153.7|43133.7|43152.7|43132.7|43153.7|43133.7|43152.7|43132.7|1
1626945150000|2021-07-22 09:12:30|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|1
1626945160000|2021-07-22 09:12:40|43154.2|43134.2|43157.7|43137.7|43157.7|43137.7|43154.2|43134.2|1
1626945170000|2021-07-22 09:12:50|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|2
1626945200000|2021-07-22 09:13:20|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1626945210000|2021-07-22 09:13:30|43160.8|43140.8|43165.2|43145.2|43165.2|43145.2|43160.2|43140.2|9
1626945240000|2021-07-22 09:14:00|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|3
1626945250000|2021-07-22 09:14:10|||||||||1
1626945260000|2021-07-22 09:14:20|43171.7|43151.7|43172.7|43152.7|43172.7|43152.7|43171.7|43151.7|0
1626945300000|2021-07-22 09:15:00|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|1
1626945310000|2021-07-22 09:15:10|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|0
1626945320000|2021-07-22 09:15:20|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|6
1626945330000|2021-07-22 09:15:30|43178.7|43158.7|43177.7|43157.7|43180.2|43160.2|43177.7|43157.7|2
1626945340000|2021-07-22 09:15:40|43178.7|43158.7|43177.7|43157.7|43180.2|43160.2|43177.7|43157.7|2
1626945350000|2021-07-22 09:15:50|43178.7|43158.7|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|2
1626945380000|2021-07-22 09:16:20|||||||||3
1626945410000|2021-07-22 09:16:50|43172.7|43152.7|43175.2|43155.2|43175.2|43155.2|43172.7|43152.7|1
1626945440000|2021-07-22 09:17:20|43176.7|43156.7|43177.7|43157.7|43177.7|43157.7|43176.7|43156.7|4
1626945450000|2021-07-22 09:17:30|43179.2|43159.2|43170.2|43150.2|43179.2|43159.2|43167.7|43147.7|2
1626945470000|2021-07-22 09:17:50|43167.7|43147.7|43165.2|43145.2|43167.7|43147.7|43165.2|43145.2|2
1626945490000|2021-07-22 09:18:10|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|3
1626945500000|2021-07-22 09:18:20|||||||||3
1626945510000|2021-07-22 09:18:30|43170.2|43150.2|43172.7|43152.7|43172.7|43152.7|43170.2|43150.2|0
1626945530000|2021-07-22 09:18:50|||||||||2
1626945540000|2021-07-22 09:19:00|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|43175.2|43155.2|2
1626945560000|2021-07-22 09:19:20|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|0
1626945570000|2021-07-22 09:19:30|43174.2|43154.2|43175.2|43155.2|43175.2|43155.2|43174.2|43154.2|1
1626945580000|2021-07-22 09:19:40|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43175.2|43155.2|3
1626945590000|2021-07-22 09:19:50|||||||||1
1626945610000|2021-07-22 09:20:10|43179.2|43159.2|43177.7|43157.7|43179.2|43159.2|43177.7|43157.7|1
1626945630000|2021-07-22 09:20:30|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|43179.2|43159.2|0
1626945640000|2021-07-22 09:20:40|43180.2|43160.2|43177.7|43157.7|43180.2|43160.2|43177.7|43157.7|0
1626945650000|2021-07-22 09:20:50|||||||||6
1626945660000|2021-07-22 09:21:00|43175.2|43155.2|43177.7|43157.7|43177.7|43157.7|43175.2|43155.2|6
1626945670000|2021-07-22 09:21:10|||||||||1
1626945690000|2021-07-22 09:21:30|43175.2|43155.2|43171.2|43151.2|43175.2|43155.2|43171.2|43151.2|1
1626945700000|2021-07-22 09:21:40|||||||||1
1626945710000|2021-07-22 09:21:50|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43167.7|43147.7|2
1626945730000|2021-07-22 09:22:10|43172.7|43152.7|43156.2|43136.2|43172.7|43152.7|43156.2|43136.2|9
1626945740000|2021-07-22 09:22:20|43160.2|43140.2|43155.2|43135.2|43161.7|43141.7|43155.2|43135.2|6
1626945750000|2021-07-22 09:22:30|||||||||4
1626945760000|2021-07-22 09:22:40|43150.2|43130.2|43155.2|43135.2|43155.2|43135.2|43150.2|43130.2|9
1626945770000|2021-07-22 09:22:50|43150.2|43130.2|43155.2|43135.2|43155.2|43135.2|43150.2|43130.2|3
1626945780000|2021-07-22 09:23:00|43153.7|43133.7|43152.7|43132.7|43155.2|43135.2|43152.7|43132.7|2
1626945790000|2021-07-22 09:23:10|43151.2|43131.2|43147.7|43127.7|43151.2|43131.2|43147.7|43127.7|14
1626945800000|2021-07-22 09:23:20|43146.2|43126.2|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|2
1626945810000|2021-07-22 09:23:30|43143.7|43123.7|43145.2|43125.2|43145.2|43125.2|43142.7|43122.7|5
1626945820000|2021-07-22 09:23:40|43152.7|43132.7|43159.2|43139.2|43159.2|43139.2|43152.7|43132.7|7
1626945830000|2021-07-22 09:23:50|43160.8|43140.8|43167.7|43147.7|43167.7|43147.7|43160.8|43140.8|6
1626945840000|2021-07-22 09:24:00|43168.7|43148.7|43175.2|43155.2|43175.2|43155.2|43168.7|43148.7|5
1626945850000|2021-07-22 09:24:10|||||||||4
1626945860000|2021-07-22 09:24:20|43176.7|43156.7|43170.2|43150.2|43177.7|43157.7|43170.2|43150.2|8
1626945870000|2021-07-22 09:24:30|||||||||1
1626945880000|2021-07-22 09:24:40|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|1
1626945890000|2021-07-22 09:24:50|43169.2|43149.2|43165.2|43145.2|43169.2|43149.2|43165.2|43145.2|2
1626945900000|2021-07-22 09:25:00|43167.2|43147.2|43170.2|43150.2|43170.2|43150.2|43167.2|43147.2|0
1626945920000|2021-07-22 09:25:20|||||||||7
1626945930000|2021-07-22 09:25:30|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|0
1626945940000|2021-07-22 09:25:40|43172.7|43152.7|43175.2|43155.2|43175.2|43155.2|43172.7|43152.7|3
1626945950000|2021-07-22 09:25:50|43171.2|43151.2|43172.7|43152.7|43172.7|43152.7|43171.2|43151.2|2
1626945960000|2021-07-22 09:26:00|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|11
1626945980000|2021-07-22 09:26:20|43166.2|43146.2|43165.2|43145.2|43166.2|43146.2|43165.2|43145.2|0
1626945990000|2021-07-22 09:26:30|43163.7|43143.7|43162.7|43142.7|43163.7|43143.7|43162.7|43142.7|0
1626946000000|2021-07-22 09:26:40|43165.2|43145.2|43170.2|43150.2|43170.2|43150.2|43165.2|43145.2|14
1626946010000|2021-07-22 09:26:50|43167.7|43147.7|43167.7|43147.7|43170.2|43150.2|43167.7|43147.7|5
1626946020000|2021-07-22 09:27:00|43165.2|43145.2|43167.7|43147.7|43167.7|43147.7|43165.2|43145.2|1
1626946030000|2021-07-22 09:27:10|43169.2|43149.2|43170.2|43150.2|43170.2|43150.2|43167.7|43147.7|0
1626946040000|2021-07-22 09:27:20|43168.7|43148.7|43170.2|43150.2|43170.2|43150.2|43168.7|43148.7|2
1626946060000|2021-07-22 09:27:40|43171.7|43151.7|43170.2|43150.2|43172.7|43152.7|43170.2|43150.2|1
1626946080000|2021-07-22 09:28:00|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|0
1626946110000|2021-07-22 09:28:30|43171.7|43151.7|43172.7|43152.7|43172.7|43152.7|43170.2|43150.2|2
1626946130000|2021-07-22 09:28:50|||||||||5
1626946140000|2021-07-22 09:29:00|43174.2|43154.2|43175.2|43155.2|43177.7|43157.7|43174.2|43154.2|5
1626946150000|2021-07-22 09:29:10|43172.7|43152.7|43155.7|43135.7|43172.7|43152.7|43155.7|43135.7|9
1626946160000|2021-07-22 09:29:20|43148.7|43128.7|43147.7|43127.7|43148.7|43128.7|43147.7|43127.7|4
1626946170000|2021-07-22 09:29:30|43146.7|43126.7|43140.2|43120.2|43147.7|43127.7|43137.7|43117.7|16
1626946180000|2021-07-22 09:29:40|43137.7|43117.7|43143.7|43123.7|43143.7|43123.7|43137.7|43117.7|2
1626946190000|2021-07-22 09:29:50|||||||||2
1626946200000|2021-07-22 09:30:00|43145.2|43125.2|43147.7|43127.7|43150.2|43130.2|43145.2|43125.2|7
1626946210000|2021-07-22 09:30:10|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|3
1626946220000|2021-07-22 09:30:20|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|3
1626946230000|2021-07-22 09:30:30|43146.2|43126.2|43142.7|43122.7|43146.2|43126.2|43142.7|43122.7|10
1626946240000|2021-07-22 09:30:40|43141.7|43121.7|43141.7|43121.7|43142.7|43122.7|43141.7|43121.7|0
1626946250000|2021-07-22 09:30:50|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43140.2|43120.2|1
1626946260000|2021-07-22 09:31:00|43141.2|43121.2|43134.2|43114.2|43142.7|43122.7|43134.2|43114.2|6
1626946270000|2021-07-22 09:31:10|43129.2|43109.2|43127.7|43107.7|43129.2|43109.2|43127.7|43107.7|10
1626946280000|2021-07-22 09:31:20|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|43129.2|43109.2|1
1626946290000|2021-07-22 09:31:30|43130.2|43110.2|43132.7|43112.7|43132.7|43112.7|43130.2|43110.2|1
1626946310000|2021-07-22 09:31:50|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|2
1626946320000|2021-07-22 09:32:00|43135.2|43115.2|43137.7|43117.7|43137.7|43117.7|43135.2|43115.2|7
1626946330000|2021-07-22 09:32:10|43139.2|43119.2|43140.2|43120.2|43140.2|43120.2|43139.2|43119.2|5
1626946350000|2021-07-22 09:32:30|43138.7|43118.7|43137.7|43117.7|43138.7|43118.7|43137.7|43117.7|2
1626946360000|2021-07-22 09:32:40|43135.2|43115.2|43133.7|43113.7|43135.2|43115.2|43133.7|43113.7|1
1626946370000|2021-07-22 09:32:50|43132.7|43112.7|43130.2|43110.2|43132.7|43112.7|43130.2|43110.2|2
1626946390000|2021-07-22 09:33:10|43131.7|43111.7|43127.7|43107.7|43132.7|43112.7|43127.7|43107.7|2
1626946400000|2021-07-22 09:33:20|43129.2|43109.2|43130.2|43110.2|43130.2|43110.2|43129.2|43109.2|1
1626946410000|2021-07-22 09:33:30|43129.2|43109.2|43130.2|43110.2|43130.2|43110.2|43127.7|43107.7|1
1626946420000|2021-07-22 09:33:40|43128.7|43108.7|43126.7|43106.7|43128.7|43108.7|43126.7|43106.7|2
1626946430000|2021-07-22 09:33:50|43125.2|43105.2|43121.2|43101.2|43125.2|43105.2|43121.2|43101.2|18
1626946440000|2021-07-22 09:34:00|43119.7|43099.7|43122.7|43102.7|43125.2|43105.2|43118.7|43098.7|10
1626946450000|2021-07-22 09:34:10|||||||||4
1626946460000|2021-07-22 09:34:20|||||||||10
1626946470000|2021-07-22 09:34:30|43124.2|43104.2|43122.7|43102.7|43125.2|43105.2|43122.7|43102.7|2
1626946480000|2021-07-22 09:34:40|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|5
1626946490000|2021-07-22 09:34:50|||||||||4
1626946500000|2021-07-22 09:35:00|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|1
1626946510000|2021-07-22 09:35:10|||||||||5
1626946520000|2021-07-22 09:35:20|43124.2|43104.2|43125.2|43105.2|43125.2|43105.2|43124.2|43104.2|2
1626946530000|2021-07-22 09:35:30|43127.7|43107.7|43130.2|43110.2|43130.2|43110.2|43127.7|43107.7|2
1626946540000|2021-07-22 09:35:40|43129.2|43109.2|43129.2|43109.2|43130.2|43110.2|43129.2|43109.2|3
1626946550000|2021-07-22 09:35:50|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|0
1626946560000|2021-07-22 09:36:00|43129.2|43109.2|43130.2|43110.2|43130.2|43110.2|43129.2|43109.2|1
1626946570000|2021-07-22 09:36:10|43134.2|43114.2|43132.7|43112.7|43134.2|43114.2|43132.7|43112.7|3
1626946580000|2021-07-22 09:36:20|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|1
1626946590000|2021-07-22 09:36:30|43129.2|43109.2|43130.2|43110.2|43130.2|43110.2|43129.2|43109.2|1
1626946600000|2021-07-22 09:36:40|43129.2|43109.2|43130.2|43110.2|43132.7|43112.7|43129.2|43109.2|3
1626946610000|2021-07-22 09:36:50|43131.7|43111.7|43132.7|43112.7|43132.7|43112.7|43129.2|43109.2|2
1626946620000|2021-07-22 09:37:00|43131.2|43111.2|43147.7|43127.7|43147.7|43127.7|43130.2|43110.2|17
1626946630000|2021-07-22 09:37:10|43146.2|43126.2|43150.2|43130.2|43150.2|43130.2|43146.2|43126.2|6
1626946640000|2021-07-22 09:37:20|43148.7|43128.7|43146.2|43126.2|43148.7|43128.7|43146.2|43126.2|0
1626946680000|2021-07-22 09:38:00|43150.2|43130.2|43153.7|43133.7|43153.7|43133.7|43150.2|43130.2|16
1626946690000|2021-07-22 09:38:10|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|0
1626946700000|2021-07-22 09:38:20|43156.2|43136.2|43157.7|43137.7|43157.7|43137.7|43156.2|43136.2|1
1626946710000|2021-07-22 09:38:30|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|3
1626946730000|2021-07-22 09:38:50|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1626946740000|2021-07-22 09:39:00|43165.3|43145.3|43166.8|43146.8|43166.8|43146.8|43165.3|43145.3|6
1626946750000|2021-07-22 09:39:10|43174.2|43154.2|43172.7|43152.7|43174.2|43154.2|43172.7|43152.7|4
1626946760000|2021-07-22 09:39:20|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|0
1626946770000|2021-07-22 09:39:30|43169.2|43149.2|43155.2|43135.2|43169.2|43149.2|43155.2|43135.2|10
1626946780000|2021-07-22 09:39:40|43154.2|43134.2|43159.2|43139.2|43159.2|43139.2|43154.2|43134.2|0
1626946800000|2021-07-22 09:40:00|43161.7|43141.7|43162.7|43142.7|43164.2|43144.2|43161.7|43141.7|2
1626946810000|2021-07-22 09:40:10|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|1
1626946830000|2021-07-22 09:40:30|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|1
1626946840000|2021-07-22 09:40:40|43171.2|43151.2|43170.2|43150.2|43171.2|43151.2|43170.2|43150.2|2
1626946860000|2021-07-22 09:41:00|43168.7|43148.7|43167.7|43147.7|43168.7|43148.7|43167.7|43147.7|2
1626946880000|2021-07-22 09:41:20|43164.2|43144.2|43164.2|43144.2|43164.2|43144.2|43163.2|43143.2|4
1626946890000|2021-07-22 09:41:30|43163.2|43143.2|43160.2|43140.2|43163.2|43143.2|43160.2|43140.2|3
1626946910000|2021-07-22 09:41:50|||||||||1
1626946920000|2021-07-22 09:42:00|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|1
1626946930000|2021-07-22 09:42:10|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|1
1626946940000|2021-07-22 09:42:20|43157.7|43137.7|43159.2|43139.2|43159.2|43139.2|43157.7|43137.7|0
1626946950000|2021-07-22 09:42:30|43156.2|43136.2|43155.2|43135.2|43156.2|43136.2|43155.2|43135.2|2
1626946980000|2021-07-22 09:43:00|||||||||1
1626946990000|2021-07-22 09:43:10|43154.2|43134.2|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|3
1626947000000|2021-07-22 09:43:20|43152.7|43132.7|43155.2|43135.2|43155.2|43135.2|43152.7|43132.7|0
1626947020000|2021-07-22 09:43:40|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|7
1626947040000|2021-07-22 09:44:00|43150.2|43130.2|43152.7|43132.7|43152.7|43132.7|43150.2|43130.2|2
1626947060000|2021-07-22 09:44:20|43155.7|43135.7|43160.2|43140.2|43160.2|43140.2|43155.7|43135.7|2
1626947080000|2021-07-22 09:44:40|43162.7|43142.7|43164.2|43144.2|43164.2|43144.2|43162.7|43142.7|2
1626947100000|2021-07-22 09:45:00|||||||||1
1626947110000|2021-07-22 09:45:10|43166.7|43146.7|43167.7|43147.7|43167.7|43147.7|43166.7|43146.7|5
1626947120000|2021-07-22 09:45:20|43166.7|43146.7|43164.2|43144.2|43166.7|43146.7|43164.2|43144.2|3
1626947160000|2021-07-22 09:46:00|43165.2|43145.2|43160.2|43140.2|43165.2|43145.2|43160.2|43140.2|10
1626947170000|2021-07-22 09:46:10|||||||||1
1626947180000|2021-07-22 09:46:20|43158.7|43138.7|43160.2|43140.2|43160.2|43140.2|43157.7|43137.7|2
1626947190000|2021-07-22 09:46:30|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|1
1626947200000|2021-07-22 09:46:40|43160.2|43140.2|43162.7|43142.7|43162.7|43142.7|43160.2|43140.2|0
1626947210000|2021-07-22 09:46:50|||||||||1
1626947220000|2021-07-22 09:47:00|||||||||1
1626947230000|2021-07-22 09:47:10|43163.7|43143.7|43162.7|43142.7|43163.7|43143.7|43162.7|43142.7|0
1626947240000|2021-07-22 09:47:20|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1626947250000|2021-07-22 09:47:30|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|0
1626947260000|2021-07-22 09:47:40|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1626947280000|2021-07-22 09:48:00|43169.2|43149.2|43170.2|43150.2|43170.2|43150.2|43167.7|43147.7|8
1626947300000|2021-07-22 09:48:20|43172.7|43152.7|43167.7|43147.7|43172.7|43152.7|43167.7|43147.7|2
1626947310000|2021-07-22 09:48:30|43169.2|43149.2|43170.2|43150.2|43170.2|43150.2|43169.2|43149.2|0
1626947320000|2021-07-22 09:48:40|43167.7|43147.7|43170.2|43150.2|43170.2|43150.2|43167.7|43147.7|0
1626947340000|2021-07-22 09:49:00|43171.2|43151.2|43170.2|43150.2|43171.2|43151.2|43170.2|43150.2|7
1626947370000|2021-07-22 09:49:30|43172.7|43152.7|43170.2|43150.2|43172.7|43152.7|43170.2|43150.2|1
1626947380000|2021-07-22 09:49:40|43171.7|43151.7|43172.7|43152.7|43174.2|43154.2|43170.2|43150.2|0
1626947390000|2021-07-22 09:49:50|43171.2|43151.2|43170.2|43150.2|43171.2|43151.2|43170.2|43150.2|0
1626947400000|2021-07-22 09:50:00|43169.2|43149.2|43172.7|43152.7|43172.7|43152.7|43169.2|43149.2|0
1626947410000|2021-07-22 09:50:10|43174.2|43154.2|43175.2|43155.2|43175.2|43155.2|43172.7|43152.7|3
1626947420000|2021-07-22 09:50:20|43172.7|43152.7|43175.2|43155.2|43175.2|43155.2|43172.7|43152.7|4
1626947430000|2021-07-22 09:50:30|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|0
1626947450000|2021-07-22 09:50:50|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|43170.2|43150.2|0
1626947460000|2021-07-22 09:51:00|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43170.2|43150.2|0
1626947480000|2021-07-22 09:51:20|43170.2|43150.2|43170.2|43150.2|43171.2|43151.2|43170.2|43150.2|0
1626947490000|2021-07-22 09:51:30|43171.2|43151.2|43167.7|43147.7|43172.7|43152.7|43167.7|43147.7|3
1626947500000|2021-07-22 09:51:40|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|2
1626947510000|2021-07-22 09:51:50|43162.7|43142.7|43160.7|43140.7|43162.7|43142.7|43160.7|43140.7|0
1626947520000|2021-07-22 09:52:00|43161.7|43141.7|43158.2|43138.2|43161.7|43141.7|43158.2|43138.2|3
1626947530000|2021-07-22 09:52:10|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|0
1626947540000|2021-07-22 09:52:20|43156.7|43136.7|43150.2|43130.2|43156.7|43136.7|43150.2|43130.2|5
1626947550000|2021-07-22 09:52:30|43149.2|43129.2|43147.7|43127.7|43149.2|43129.2|43147.7|43127.7|1
1626947590000|2021-07-22 09:53:10|43148.7|43128.7|43150.2|43130.2|43150.2|43130.2|43148.7|43128.7|9
1626947600000|2021-07-22 09:53:20|43148.7|43128.7|43150.2|43130.2|43150.2|43130.2|43148.7|43128.7|0
1626947610000|2021-07-22 09:53:30|43149.2|43129.2|43150.2|43130.2|43152.7|43132.7|43149.2|43129.2|5
1626947620000|2021-07-22 09:53:40|43152.7|43132.7|43150.2|43130.2|43152.7|43132.7|43150.2|43130.2|0
1626947640000|2021-07-22 09:54:00|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|2
1626947650000|2021-07-22 09:54:10|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1626947660000|2021-07-22 09:54:20|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|0
1626947670000|2021-07-22 09:54:30|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1626947680000|2021-07-22 09:54:40|43152.7|43132.7|43150.2|43130.2|43152.7|43132.7|43150.2|43130.2|3
1626947700000|2021-07-22 09:55:00|43147.7|43127.7|43140.2|43120.2|43147.7|43127.7|43140.2|43120.2|1
1626947730000|2021-07-22 09:55:30|||||||||6
1626947740000|2021-07-22 09:55:40|43142.7|43122.7|43145.2|43125.2|43145.2|43125.2|43142.7|43122.7|16
1626947750000|2021-07-22 09:55:50|43142.7|43122.7|43142.7|43122.7|43145.2|43125.2|43142.7|43122.7|9
1626947760000|2021-07-22 09:56:00|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|4
1626947770000|2021-07-22 09:56:10|43139.2|43119.2|43135.2|43115.2|43139.2|43119.2|43135.2|43115.2|5
1626947780000|2021-07-22 09:56:20|||||||||2
1626947800000|2021-07-22 09:56:40|43133.7|43113.7|43135.2|43115.2|43135.2|43115.2|43132.7|43112.7|1
1626947810000|2021-07-22 09:56:50|43134.2|43114.2|43135.2|43115.2|43135.2|43115.2|43134.2|43114.2|3
1626947820000|2021-07-22 09:57:00|43136.7|43116.7|43132.7|43112.7|43137.7|43117.7|43131.2|43111.2|9
1626947830000|2021-07-22 09:57:10|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|2
1626947840000|2021-07-22 09:57:20|43130.2|43110.2|43132.7|43112.7|43132.7|43112.7|43130.2|43110.2|0
1626947850000|2021-07-22 09:57:30|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|1
1626947860000|2021-07-22 09:57:40|43127.7|43107.7|43127.7|43107.7|43130.2|43110.2|43127.7|43107.7|1
1626947870000|2021-07-22 09:57:50|43130.2|43110.2|43125.2|43105.2|43130.2|43110.2|43125.2|43105.2|8
1626947880000|2021-07-22 09:58:00|||||||||2
1626947890000|2021-07-22 09:58:10|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|3
1626947900000|2021-07-22 09:58:20|||||||||1
1626947910000|2021-07-22 09:58:30|43121.7|43101.7|43118.7|43098.7|43121.7|43101.7|43118.7|43098.7|5
1626947930000|2021-07-22 09:58:50|43116.2|43096.2|43113.7|43093.7|43116.2|43096.2|43113.7|43093.7|1
1626947940000|2021-07-22 09:59:00|43111.2|43091.2|43112.7|43092.7|43114.2|43094.2|43107.7|43087.7|17
1626947950000|2021-07-22 09:59:10|43113.7|43093.7|43112.7|43092.7|43115.2|43095.2|43112.7|43092.7|3
1626947960000|2021-07-22 09:59:20|43115.2|43095.2|43115.2|43095.2|43117.7|43097.7|43115.2|43095.2|5
1626947970000|2021-07-22 09:59:30|43111.2|43091.2|43112.7|43092.7|43112.7|43092.7|43111.2|43091.2|2
1626947980000|2021-07-22 09:59:40|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43109.2|43089.2|3
1626947990000|2021-07-22 09:59:50|43108.7|43088.7|43110.2|43090.2|43110.2|43090.2|43107.7|43087.7|4
1626948000000|2021-07-22 10:00:00|43111.7|43091.7|43112.7|43092.7|43112.7|43092.7|43111.7|43091.7|10
1626948010000|2021-07-22 10:00:10|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43112.7|43092.7|3
1626948020000|2021-07-22 10:00:20|43113.7|43093.7|43112.7|43092.7|43113.7|43093.7|43112.7|43092.7|2
1626948030000|2021-07-22 10:00:30|43115.2|43095.2|43112.7|43092.7|43115.2|43095.2|43111.7|43091.7|5
1626948040000|2021-07-22 10:00:40|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|1
1626948050000|2021-07-22 10:00:50|||||||||2
1626948060000|2021-07-22 10:01:00|43111.7|43091.7|43112.7|43092.7|43112.7|43092.7|43111.7|43091.7|0
1626948070000|2021-07-22 10:01:10|||||||||2
1626948080000|2021-07-22 10:01:20|||||||||1
1626948090000|2021-07-22 10:01:30|||||||||3
1626948100000|2021-07-22 10:01:40|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|1
1626948110000|2021-07-22 10:01:50|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|0
1626948120000|2021-07-22 10:02:00|||||||||1
1626948130000|2021-07-22 10:02:10|43110.2|43090.2|43112.7|43092.7|43112.7|43092.7|43110.2|43090.2|2
1626948140000|2021-07-22 10:02:20|||||||||1
1626948170000|2021-07-22 10:02:50|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|2
1626948180000|2021-07-22 10:03:00|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|2
1626948190000|2021-07-22 10:03:10|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|5
1626948200000|2021-07-22 10:03:20|43111.2|43091.2|43110.2|43090.2|43111.2|43091.2|43110.2|43090.2|2
1626948210000|2021-07-22 10:03:30|43107.7|43087.7|43110.2|43090.2|43110.2|43090.2|43107.7|43087.7|2
1626948220000|2021-07-22 10:03:40|43111.7|43091.7|43112.7|43092.7|43112.7|43092.7|43111.7|43091.7|0
1626948240000|2021-07-22 10:04:00|43114.2|43094.2|43117.7|43097.7|43117.7|43097.7|43114.2|43094.2|11
1626948250000|2021-07-22 10:04:10|43119.2|43099.2|43121.7|43101.7|43121.7|43101.7|43119.2|43099.2|4
1626948260000|2021-07-22 10:04:20|43124.2|43104.2|43122.7|43102.7|43124.2|43104.2|43122.7|43102.7|1
1626948270000|2021-07-22 10:04:30|||||||||1
1626948280000|2021-07-22 10:04:40|43120.2|43100.2|43121.2|43101.2|43122.7|43102.7|43120.2|43100.2|1
1626948290000|2021-07-22 10:04:50|43121.7|43101.7|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|1
1626948300000|2021-07-22 10:05:00|43122.7|43102.7|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|3
1626948310000|2021-07-22 10:05:10|||||||||1
1626948320000|2021-07-22 10:05:20|43118.7|43098.7|43115.2|43095.2|43118.7|43098.7|43115.2|43095.2|5
1626948350000|2021-07-22 10:05:50|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|1
1626948360000|2021-07-22 10:06:00|43111.7|43091.7|43110.2|43090.2|43111.7|43091.7|43110.2|43090.2|1
1626948370000|2021-07-22 10:06:10|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|2
1626948390000|2021-07-22 10:06:30|43109.2|43089.2|43103.7|43083.7|43111.7|43091.7|43103.7|43083.7|37
1626948400000|2021-07-22 10:06:40|43102.2|43082.2|43088.7|43068.7|43102.2|43082.2|43088.7|43068.7|18
1626948410000|2021-07-22 10:06:50|43087.2|43067.2|43085.2|43065.2|43087.2|43067.2|43084.7|43064.7|4
1626948420000|2021-07-22 10:07:00|43083.7|43063.7|43085.2|43065.2|43085.2|43065.2|43083.7|43063.7|1
1626948430000|2021-07-22 10:07:10|43086.2|43066.2|43085.2|43065.2|43087.7|43067.7|43085.2|43065.2|4
1626948440000|2021-07-22 10:07:20|43082.7|43062.7|43087.7|43067.7|43087.7|43067.7|43082.7|43062.7|2
1626948450000|2021-07-22 10:07:30|43089.2|43069.2|43087.7|43067.7|43089.2|43069.2|43087.7|43067.7|1
1626948460000|2021-07-22 10:07:40|43089.2|43069.2|43085.2|43065.2|43089.2|43069.2|43085.2|43065.2|8
1626948470000|2021-07-22 10:07:50|43084.2|43064.2|43084.2|43064.2|43085.2|43065.2|43084.2|43064.2|4
1626948480000|2021-07-22 10:08:00|43082.7|43062.7|43078.7|43058.7|43082.7|43062.7|43078.7|43058.7|5
1626948490000|2021-07-22 10:08:10|43077.2|43057.2|43072.7|43052.7|43077.2|43057.2|43072.7|43052.7|3
1626948500000|2021-07-22 10:08:20|43075.2|43055.2|43077.7|43057.7|43077.7|43057.7|43072.7|43052.7|10
1626948510000|2021-07-22 10:08:30|43075.2|43055.2|43072.7|43052.7|43075.2|43055.2|43072.7|43052.7|6
1626948530000|2021-07-22 10:08:50|43075.2|43055.2|43077.7|43057.7|43077.7|43057.7|43075.2|43055.2|6
1626948540000|2021-07-22 10:09:00|||||||||4
1626948550000|2021-07-22 10:09:10|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|3
1626948560000|2021-07-22 10:09:20|43077.7|43057.7|43075.2|43055.2|43077.7|43057.7|43075.2|43055.2|1
1626948580000|2021-07-22 10:09:40|43076.7|43056.7|43077.7|43057.7|43077.7|43057.7|43076.7|43056.7|3
1626948590000|2021-07-22 10:09:50|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|1
1626948610000|2021-07-22 10:10:10|||||||||2
1626948620000|2021-07-22 10:10:20|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|0
1626948630000|2021-07-22 10:10:30|43082.7|43062.7|43080.2|43060.2|43085.2|43065.2|43080.2|43060.2|2
1626948640000|2021-07-22 10:10:40|43079.2|43059.2|43077.7|43057.7|43079.2|43059.2|43076.7|43056.7|1
1626948650000|2021-07-22 10:10:50|43076.7|43056.7|43077.7|43057.7|43077.7|43057.7|43076.7|43056.7|1
1626948660000|2021-07-22 10:11:00|43076.7|43056.7|43077.7|43057.7|43077.7|43057.7|43076.7|43056.7|2
1626948670000|2021-07-22 10:11:10|||||||||3
1626948680000|2021-07-22 10:11:20|43082.7|43062.7|43084.2|43064.2|43084.2|43064.2|43082.7|43062.7|7
1626948690000|2021-07-22 10:11:30|||||||||1
1626948700000|2021-07-22 10:11:40|43087.7|43067.7|43090.2|43070.2|43091.2|43071.2|43087.7|43067.7|0
1626948710000|2021-07-22 10:11:50|43091.2|43071.2|43095.2|43075.2|43095.2|43075.2|43091.2|43071.2|4
1626948720000|2021-07-22 10:12:00|43093.7|43073.7|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|0
1626948730000|2021-07-22 10:12:10|43095.2|43075.2|43096.7|43076.7|43096.7|43076.7|43095.2|43075.2|0
1626948740000|2021-07-22 10:12:20|43095.2|43075.2|43094.2|43074.2|43095.2|43075.2|43094.2|43074.2|2
1626948760000|2021-07-22 10:12:40|43095.7|43075.7|43096.7|43076.7|43096.7|43076.7|43095.7|43075.7|0
1626948790000|2021-07-22 10:13:10|43095.7|43075.7|43095.2|43075.2|43095.7|43075.7|43095.2|43075.2|2
1626948800000|2021-07-22 10:13:20|43092.7|43072.7|43092.7|43072.7|43095.2|43075.2|43092.7|43072.7|0
1626948810000|2021-07-22 10:13:30|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|1
1626948820000|2021-07-22 10:13:40|43095.7|43075.7|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|3
1626948870000|2021-07-22 10:14:30|43096.7|43076.7|43099.2|43079.2|43102.2|43082.2|43096.7|43076.7|4
1626948880000|2021-07-22 10:14:40|43101.7|43081.7|43099.2|43079.2|43103.2|43083.2|43099.2|43079.2|2
1626948910000|2021-07-22 10:15:10|43100.2|43080.2|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|3
1626948920000|2021-07-22 10:15:20|||||||||2
1626948930000|2021-07-22 10:15:30|43104.2|43084.2|43102.7|43082.7|43104.2|43084.2|43102.7|43082.7|8
1626948940000|2021-07-22 10:15:40|43101.7|43081.7|43102.7|43082.7|43102.7|43082.7|43101.7|43081.7|0
1626948950000|2021-07-22 10:15:50|43100.2|43080.2|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|2
1626948960000|2021-07-22 10:16:00|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|3
1626948970000|2021-07-22 10:16:10|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|0
1626948980000|2021-07-22 10:16:20|43104.2|43084.2|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|5
1626949020000|2021-07-22 10:17:00|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|9
1626949030000|2021-07-22 10:17:10|43101.2|43081.2|43102.7|43082.7|43104.2|43084.2|43101.2|43081.2|0
1626949040000|2021-07-22 10:17:20|43104.2|43084.2|43100.2|43080.2|43104.2|43084.2|43100.2|43080.2|3
1626949060000|2021-07-22 10:17:40|||||||||1
1626949070000|2021-07-22 10:17:50|43099.2|43079.2|43102.7|43082.7|43102.7|43082.7|43099.2|43079.2|1
1626949080000|2021-07-22 10:18:00|43100.2|43080.2|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|3
1626949090000|2021-07-22 10:18:10|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|8
1626949100000|2021-07-22 10:18:20|43092.2|43072.2|43086.7|43066.7|43092.2|43072.2|43086.7|43066.7|2
1626949110000|2021-07-22 10:18:30|43087.7|43067.7|43086.2|43066.2|43087.7|43067.7|43086.2|43066.2|2
1626949120000|2021-07-22 10:18:40|43084.2|43064.2|43086.2|43066.2|43086.2|43066.2|43082.7|43062.7|3
1626949130000|2021-07-22 10:18:50|43082.7|43062.7|43085.2|43065.2|43085.2|43065.2|43082.7|43062.7|1
1626949140000|2021-07-22 10:19:00|43087.7|43067.7|43086.2|43066.2|43087.7|43067.7|43086.2|43066.2|3
1626949170000|2021-07-22 10:19:30|43089.2|43069.2|43091.2|43071.2|43091.2|43071.2|43089.2|43069.2|3
1626949180000|2021-07-22 10:19:40|43092.7|43072.7|43096.2|43076.2|43096.2|43076.2|43092.7|43072.7|1
1626949210000|2021-07-22 10:20:10|||||||||1
1626949230000|2021-07-22 10:20:30|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|0
1626949240000|2021-07-22 10:20:40|43095.2|43075.2|43095.2|43075.2|43097.7|43077.7|43095.2|43075.2|3
1626949250000|2021-07-22 10:20:50|43092.7|43072.7|43090.2|43070.2|43092.7|43072.7|43090.2|43070.2|0
1626949270000|2021-07-22 10:21:10|43085.2|43065.2|43084.2|43064.2|43085.2|43065.2|43084.2|43064.2|1
1626949280000|2021-07-22 10:21:20|43085.2|43065.2|43090.2|43070.2|43094.2|43074.2|43085.2|43065.2|4
1626949290000|2021-07-22 10:21:30|43091.2|43071.2|43089.2|43069.2|43091.2|43071.2|43089.2|43069.2|0
1626949310000|2021-07-22 10:21:50|||||||||1
1626949320000|2021-07-22 10:22:00|43090.2|43070.2|43089.2|43069.2|43090.2|43070.2|43089.2|43069.2|0
1626949360000|2021-07-22 10:22:40|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|0
1626949370000|2021-07-22 10:22:50|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|2
1626949380000|2021-07-22 10:23:00|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43095.2|43075.2|1
1626949400000|2021-07-22 10:23:20|43095.2|43075.2|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|9
1626949420000|2021-07-22 10:23:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|4
1626949430000|2021-07-22 10:23:50|43092.7|43072.7|43094.2|43074.2|43096.7|43076.7|43092.7|43072.7|1
1626949440000|2021-07-22 10:24:00|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|0
1626949450000|2021-07-22 10:24:10|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|0
1626949460000|2021-07-22 10:24:20|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|1
1626949470000|2021-07-22 10:24:30|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|0
1626949480000|2021-07-22 10:24:40|43091.7|43071.7|43089.2|43069.2|43091.7|43071.7|43089.2|43069.2|3
1626949500000|2021-07-22 10:25:00|43090.7|43070.7|43092.7|43072.7|43092.7|43072.7|43087.7|43067.7|5
1626949510000|2021-07-22 10:25:10|43097.7|43077.7|43092.7|43072.7|43097.7|43077.7|43092.7|43072.7|30
1626949520000|2021-07-22 10:25:20|||||||||18
1626949530000|2021-07-22 10:25:30|43091.7|43071.7|43094.2|43074.2|43095.7|43075.7|43091.7|43071.7|27
1626949540000|2021-07-22 10:25:40|43092.7|43072.7|43091.7|43071.7|43092.7|43072.7|43091.7|43071.7|1
1626949550000|2021-07-22 10:25:50|43092.7|43072.7|43097.7|43077.7|43097.7|43077.7|43092.7|43072.7|3
1626949560000|2021-07-22 10:26:00|43090.2|43070.2|43082.7|43062.7|43090.2|43070.2|43082.7|43062.7|16
1626949570000|2021-07-22 10:26:10|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|1
1626949580000|2021-07-22 10:26:20|43083.7|43063.7|43082.7|43062.7|43083.7|43063.7|43082.7|43062.7|0
1626949590000|2021-07-22 10:26:30|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|5
1626949600000|2021-07-22 10:26:40|||||||||5
1626949610000|2021-07-22 10:26:50|43090.7|43070.7|43090.2|43070.2|43091.7|43071.7|43089.2|43069.2|3
1626949620000|2021-07-22 10:27:00|43089.2|43069.2|43090.2|43070.2|43092.7|43072.7|43089.2|43069.2|0
1626949630000|2021-07-22 10:27:10|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|0
1626949650000|2021-07-22 10:27:30|||||||||1
1626949660000|2021-07-22 10:27:40|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|0
1626949670000|2021-07-22 10:27:50|43091.7|43071.7|43089.2|43069.2|43092.7|43072.7|43089.2|43069.2|2
1626949680000|2021-07-22 10:28:00|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|1
1626949690000|2021-07-22 10:28:10|43089.2|43069.2|43091.7|43071.7|43091.7|43071.7|43089.2|43069.2|2
1626949700000|2021-07-22 10:28:20|43092.7|43072.7|43089.2|43069.2|43092.7|43072.7|43089.2|43069.2|1
1626949710000|2021-07-22 10:28:30|43092.7|43072.7|43089.2|43069.2|43092.7|43072.7|43087.7|43067.7|4
1626949720000|2021-07-22 10:28:40|43087.7|43067.7|43087.7|43067.7|43092.7|43072.7|43087.7|43067.7|1
1626949730000|2021-07-22 10:28:50|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|1
1626949740000|2021-07-22 10:29:00|43089.2|43069.2|43092.7|43072.7|43092.7|43072.7|43089.2|43069.2|14
1626949750000|2021-07-22 10:29:10|43097.7|43077.7|43099.2|43079.2|43099.2|43079.2|43097.7|43077.7|13
1626949760000|2021-07-22 10:29:20|43100.7|43080.7|43087.7|43067.7|43101.7|43081.7|43087.7|43067.7|5
1626949770000|2021-07-22 10:29:30|43085.2|43065.2|43067.7|43047.7|43085.2|43065.2|43065.2|43045.2|17
1626949780000|2021-07-22 10:29:40|43069.2|43049.2|43067.7|43047.7|43070.2|43050.2|43067.7|43047.7|1
1626949790000|2021-07-22 10:29:50|43070.2|43050.2|43075.2|43055.2|43075.2|43055.2|43067.7|43047.7|5
1626949800000|2021-07-22 10:30:00|43076.7|43056.7|43070.2|43050.2|43077.7|43057.7|43067.7|43047.7|41
1626949810000|2021-07-22 10:30:10|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|3
1626949820000|2021-07-22 10:30:20|43066.7|43046.7|43055.2|43035.2|43066.7|43046.7|43052.7|43032.7|27
1626949830000|2021-07-22 10:30:30|||||||||1
1626949840000|2021-07-22 10:30:40|43056.7|43036.7|43057.7|43037.7|43057.7|43037.7|43056.7|43036.7|11
1626949850000|2021-07-22 10:30:50|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|11
1626949860000|2021-07-22 10:31:00|43062.7|43042.7|43072.7|43052.7|43072.7|43052.7|43062.7|43042.7|7
1626949870000|2021-07-22 10:31:10|||||||||1
1626949880000|2021-07-22 10:31:20|43075.2|43055.2|43075.2|43055.2|43075.2|43055.2|43075.2|43055.2|0
1626949890000|2021-07-22 10:31:30|43076.7|43056.7|43085.2|43065.2|43085.2|43065.2|43076.7|43056.7|5
1626949900000|2021-07-22 10:31:40|43086.7|43066.7|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|0
1626949910000|2021-07-22 10:31:50|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|0
1626949930000|2021-07-22 10:32:10|43089.2|43069.2|43095.2|43075.2|43097.7|43077.7|43089.2|43069.2|2
1626949940000|2021-07-22 10:32:20|43093.7|43073.7|43092.7|43072.7|43093.7|43073.7|43092.7|43072.7|1
1626949950000|2021-07-22 10:32:30|43095.2|43075.2|43092.7|43072.7|43095.2|43075.2|43092.7|43072.7|1
1626949960000|2021-07-22 10:32:40|||||||||5
1626949980000|2021-07-22 10:33:00|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|3
1626949990000|2021-07-22 10:33:10|||||||||1
1626950010000|2021-07-22 10:33:30|43086.2|43066.2|43085.2|43065.2|43086.2|43066.2|43085.2|43065.2|8
1626950040000|2021-07-22 10:34:00|43087.7|43067.7|43085.2|43065.2|43087.7|43067.7|43082.7|43062.7|5
1626950060000|2021-07-22 10:34:20|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|9
1626950080000|2021-07-22 10:34:40|43081.7|43061.7|43080.2|43060.2|43081.7|43061.7|43077.7|43057.7|21
1626950090000|2021-07-22 10:34:50|||||||||12
1626950100000|2021-07-22 10:35:00|43081.2|43061.2|43082.7|43062.7|43084.2|43064.2|43081.2|43061.2|4
1626950120000|2021-07-22 10:35:20|43085.2|43065.2|43082.7|43062.7|43085.2|43065.2|43082.7|43062.7|5
1626950130000|2021-07-22 10:35:30|||||||||55
1626950140000|2021-07-22 10:35:40|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|1
1626950150000|2021-07-22 10:35:50|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|6
1626950160000|2021-07-22 10:36:00|43094.2|43074.2|43097.7|43077.7|43097.7|43077.7|43094.2|43074.2|9
1626950170000|2021-07-22 10:36:10|||||||||8
1626950180000|2021-07-22 10:36:20|||||||||14
1626950190000|2021-07-22 10:36:30|||||||||1
1626950200000|2021-07-22 10:36:40|||||||||1
1626950210000|2021-07-22 10:36:50|43096.2|43076.2|43095.2|43075.2|43097.7|43077.7|43095.2|43075.2|21
1626950220000|2021-07-22 10:37:00|43094.2|43074.2|43095.2|43075.2|43095.2|43075.2|43092.7|43072.7|0
1626950240000|2021-07-22 10:37:20|||||||||1
1626950250000|2021-07-22 10:37:30|43092.7|43072.7|43097.7|43077.7|43097.7|43077.7|43092.7|43072.7|7
1626950260000|2021-07-22 10:37:40|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1626950270000|2021-07-22 10:37:50|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|1
1626950290000|2021-07-22 10:38:10|43105.2|43085.2|43105.2|43085.2|43106.7|43086.7|43102.7|43082.7|7
1626950300000|2021-07-22 10:38:20|43106.2|43086.2|43107.7|43087.7|43107.7|43087.7|43106.2|43086.2|4
1626950310000|2021-07-22 10:38:30|43106.2|43086.2|43102.7|43082.7|43106.2|43086.2|43102.7|43082.7|3
1626950330000|2021-07-22 10:38:50|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43105.2|43085.2|2
1626950340000|2021-07-22 10:39:00|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|4
1626950350000|2021-07-22 10:39:10|43105.2|43085.2|43107.7|43087.7|43107.7|43087.7|43105.2|43085.2|5
1626950360000|2021-07-22 10:39:20|43109.2|43089.2|43112.7|43092.7|43112.7|43092.7|43109.2|43089.2|2
1626950370000|2021-07-22 10:39:30|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|5
1626950380000|2021-07-22 10:39:40|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|1
1626950390000|2021-07-22 10:39:50|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|6
1626950400000|2021-07-22 10:40:00|43109.2|43089.2|43107.7|43087.7|43112.7|43092.7|43107.7|43087.7|2
1626950420000|2021-07-22 10:40:20|||||||||1
1626950430000|2021-07-22 10:40:30|43105.2|43085.2|43102.7|43082.7|43105.2|43085.2|43102.7|43082.7|5
1626950440000|2021-07-22 10:40:40|43101.7|43081.7|43100.2|43080.2|43101.7|43081.7|43100.2|43080.2|0
1626950450000|2021-07-22 10:40:50|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|0
1626950470000|2021-07-22 10:41:10|43099.7|43079.7|43100.2|43080.2|43100.2|43080.2|43099.7|43079.7|8
1626950480000|2021-07-22 10:41:20|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|3
1626950490000|2021-07-22 10:41:30|||||||||9
1626950500000|2021-07-22 10:41:40|43105.2|43085.2|43102.7|43082.7|43105.2|43085.2|43102.7|43082.7|2
1626950510000|2021-07-22 10:41:50|43101.2|43081.2|43105.2|43085.2|43105.2|43085.2|43100.2|43080.2|9
1626950520000|2021-07-22 10:42:00|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|35
1626950530000|2021-07-22 10:42:10|||||||||4
1626950540000|2021-07-22 10:42:20|43106.2|43086.2|43107.7|43087.7|43107.7|43087.7|43106.2|43086.2|4
1626950550000|2021-07-22 10:42:30|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|1
1626950560000|2021-07-22 10:42:40|43103.7|43083.7|43102.7|43082.7|43103.7|43083.7|43102.7|43082.7|0
1626950570000|2021-07-22 10:42:50|||||||||1
1626950590000|2021-07-22 10:43:10|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|5
1626950600000|2021-07-22 10:43:20|43102.7|43082.7|43100.2|43080.2|43102.7|43082.7|43100.2|43080.2|0
1626950620000|2021-07-22 10:43:40|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|0
1626950640000|2021-07-22 10:44:00|43100.2|43080.2|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|2
1626950650000|2021-07-22 10:44:10|43104.2|43084.2|43105.2|43085.2|43105.2|43085.2|43104.2|43084.2|1
1626950670000|2021-07-22 10:44:30|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|0
1626950680000|2021-07-22 10:44:40|43108.7|43088.7|43110.2|43090.2|43110.2|43090.2|43108.7|43088.7|0
1626950690000|2021-07-22 10:44:50|||||||||1
1626950700000|2021-07-22 10:45:00|||||||||1
1626950710000|2021-07-22 10:45:10|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|3
1626950720000|2021-07-22 10:45:20|43110.2|43090.2|43110.2|43090.2|43112.7|43092.7|43110.2|43090.2|0
1626950740000|2021-07-22 10:45:40|43112.7|43092.7|43108.7|43088.7|43112.7|43092.7|43108.7|43088.7|0
1626950750000|2021-07-22 10:45:50|43107.7|43087.7|43120.2|43100.2|43120.2|43100.2|43107.7|43087.7|11
1626950760000|2021-07-22 10:46:00|43122.7|43102.7|43125.2|43105.2|43127.7|43107.7|43122.7|43102.7|6
1626950770000|2021-07-22 10:46:10|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|1
1626950780000|2021-07-22 10:46:20|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|3
1626950790000|2021-07-22 10:46:30|43124.2|43104.2|43122.7|43102.7|43124.2|43104.2|43122.7|43102.7|6
1626950800000|2021-07-22 10:46:40|||||||||1
1626950810000|2021-07-22 10:46:50|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|3
1626950820000|2021-07-22 10:47:00|43121.2|43101.2|43118.7|43098.7|43121.2|43101.2|43118.7|43098.7|1
1626950830000|2021-07-22 10:47:10|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|1
1626950850000|2021-07-22 10:47:30|43120.7|43100.7|43117.7|43097.7|43120.7|43100.7|43117.7|43097.7|4
1626950860000|2021-07-22 10:47:40|43122.7|43102.7|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|10
1626950870000|2021-07-22 10:47:50|43120.2|43100.2|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|5
1626950880000|2021-07-22 10:48:00|43120.2|43100.2|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|1
1626950890000|2021-07-22 10:48:10|43122.7|43102.7|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|32
1626950900000|2021-07-22 10:48:20|43122.7|43102.7|43120.2|43100.2|43125.2|43105.2|43120.2|43100.2|19
1626950910000|2021-07-22 10:48:30|43121.7|43101.7|43122.7|43102.7|43122.7|43102.7|43119.2|43099.2|7
1626950920000|2021-07-22 10:48:40|43121.7|43101.7|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|1
1626950930000|2021-07-22 10:48:50|43121.2|43101.2|43112.7|43092.7|43121.2|43101.2|43112.7|43092.7|5
1626950940000|2021-07-22 10:49:00|43111.2|43091.2|43107.7|43087.7|43111.2|43091.2|43107.7|43087.7|2
1626950950000|2021-07-22 10:49:10|||||||||4
1626950960000|2021-07-22 10:49:20|||||||||5
1626950970000|2021-07-22 10:49:30|||||||||3
1626950980000|2021-07-22 10:49:40|||||||||2
1626951000000|2021-07-22 10:50:00|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|2
1626951010000|2021-07-22 10:50:10|||||||||1
1626951020000|2021-07-22 10:50:20|||||||||2
1626951040000|2021-07-22 10:50:40|||||||||1
1626951050000|2021-07-22 10:50:50|43104.2|43084.2|43107.7|43087.7|43110.2|43090.2|43104.2|43084.2|10
1626951060000|2021-07-22 10:51:00|43110.2|43090.2|43105.2|43085.2|43110.2|43090.2|43105.2|43085.2|4
1626951070000|2021-07-22 10:51:10|||||||||3
1626951080000|2021-07-22 10:51:20|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|1
1626951100000|2021-07-22 10:51:40|43105.2|43085.2|43105.2|43085.2|43107.7|43087.7|43105.2|43085.2|2
1626951120000|2021-07-22 10:52:00|43107.7|43087.7|43105.2|43085.2|43107.7|43087.7|43105.2|43085.2|1
1626951130000|2021-07-22 10:52:10|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|0
1626951140000|2021-07-22 10:52:20|43099.7|43079.7|43096.2|43076.2|43099.7|43079.7|43096.2|43076.2|10
1626951150000|2021-07-22 10:52:30|43095.2|43075.2|43092.7|43072.7|43095.2|43075.2|43092.7|43072.7|0
1626951160000|2021-07-22 10:52:40|43094.2|43074.2|43092.7|43072.7|43094.2|43074.2|43092.7|43072.7|1
1626951170000|2021-07-22 10:52:50|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1626951180000|2021-07-22 10:53:00|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|1
1626951190000|2021-07-22 10:53:10|43096.2|43076.2|43097.7|43077.7|43097.7|43077.7|43096.2|43076.2|0
1626951220000|2021-07-22 10:53:40|43092.7|43072.7|43082.7|43062.7|43092.7|43072.7|43080.2|43060.2|19
1626951230000|2021-07-22 10:53:50|43080.2|43060.2|43080.2|43060.2|43082.7|43062.7|43080.2|43060.2|0
1626951240000|2021-07-22 10:54:00|43081.2|43061.2|43082.7|43062.7|43082.7|43062.7|43081.2|43061.2|8
1626951250000|2021-07-22 10:54:10|||||||||1
1626951260000|2021-07-22 10:54:20|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|2
1626951270000|2021-07-22 10:54:30|43086.7|43066.7|43087.7|43067.7|43090.2|43070.2|43086.7|43066.7|0
1626951280000|2021-07-22 10:54:40|43086.2|43066.2|43090.2|43070.2|43090.2|43070.2|43086.2|43066.2|2
1626951290000|2021-07-22 10:54:50|43091.7|43071.7|43093.7|43073.7|43093.7|43073.7|43091.7|43071.7|4
1626951300000|2021-07-22 10:55:00|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|3
1626951310000|2021-07-22 10:55:10|||||||||1
1626951320000|2021-07-22 10:55:20|||||||||2
1626951330000|2021-07-22 10:55:30|||||||||1
1626951340000|2021-07-22 10:55:40|||||||||1
1626951350000|2021-07-22 10:55:50|43085.2|43065.2|43080.2|43060.2|43085.2|43065.2|43080.2|43060.2|7
1626951360000|2021-07-22 10:56:00|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|0
1626951370000|2021-07-22 10:56:10|43080.2|43060.2|43080.2|43060.2|43085.2|43065.2|43080.2|43060.2|9
1626951390000|2021-07-22 10:56:30|43081.7|43061.7|43080.2|43060.2|43082.7|43062.7|43077.7|43057.7|2
1626951400000|2021-07-22 10:56:40|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|0
1626951430000|2021-07-22 10:57:10|43078.7|43058.7|43082.7|43062.7|43082.7|43062.7|43078.7|43058.7|7
1626951440000|2021-07-22 10:57:20|43084.2|43064.2|43082.7|43062.7|43084.2|43064.2|43082.7|43062.7|6
1626951450000|2021-07-22 10:57:30|||||||||1
1626951460000|2021-07-22 10:57:40|43083.7|43063.7|43084.2|43064.2|43085.2|43065.2|43083.7|43063.7|1
1626951470000|2021-07-22 10:57:50|43080.2|43060.2|43082.7|43062.7|43082.7|43062.7|43080.2|43060.2|7
1626951480000|2021-07-22 10:58:00|43085.2|43065.2|43089.2|43069.2|43089.2|43069.2|43085.2|43065.2|8
1626951490000|2021-07-22 10:58:10|43090.2|43070.2|43087.7|43067.7|43090.2|43070.2|43087.7|43067.7|9
1626951500000|2021-07-22 10:58:20|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|1
1626951520000|2021-07-22 10:58:40|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|3
1626951530000|2021-07-22 10:58:50|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|0
1626951540000|2021-07-22 10:59:00|43088.7|43068.7|43090.2|43070.2|43090.2|43070.2|43088.7|43068.7|5
1626951550000|2021-07-22 10:59:10|43088.7|43068.7|43091.7|43071.7|43091.7|43071.7|43087.7|43067.7|2
1626951560000|2021-07-22 10:59:20|43090.2|43070.2|43091.7|43071.7|43091.7|43071.7|43089.2|43069.2|0
1626951570000|2021-07-22 10:59:30|43093.2|43073.2|43091.7|43071.7|43093.2|43073.2|43090.7|43070.7|3
1626951590000|2021-07-22 10:59:50|43093.2|43073.2|43087.7|43067.7|43093.2|43073.2|43087.7|43067.7|15
1626951600000|2021-07-22 11:00:00|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|43086.2|43066.2|0
1626951610000|2021-07-22 11:00:10|43087.7|43067.7|43088.7|43068.7|43088.7|43068.7|43087.7|43067.7|4
1626951630000|2021-07-22 11:00:30|43087.7|43067.7|43077.7|43057.7|43087.7|43067.7|43077.7|43057.7|19
1626951640000|2021-07-22 11:00:40|43076.7|43056.7|43072.7|43052.7|43076.7|43056.7|43072.7|43052.7|2
1626951650000|2021-07-22 11:00:50|43075.2|43055.2|43075.2|43055.2|43075.2|43055.2|43075.2|43055.2|3
1626951660000|2021-07-22 11:01:00|43076.7|43056.7|43077.7|43057.7|43077.7|43057.7|43075.2|43055.2|12
1626951670000|2021-07-22 11:01:10|43075.2|43055.2|43072.7|43052.7|43076.2|43056.2|43072.7|43052.7|3
1626951680000|2021-07-22 11:01:20|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|12
1626951690000|2021-07-22 11:01:30|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|0
1626951710000|2021-07-22 11:01:50|43067.7|43047.7|43065.2|43045.2|43067.7|43047.7|43063.7|43043.7|3
1626951720000|2021-07-22 11:02:00|43063.7|43043.7|43062.7|43042.7|43066.7|43046.7|43062.7|43042.7|3
1626951730000|2021-07-22 11:02:10|43065.2|43045.2|43060.2|43040.2|43065.2|43045.2|43060.2|43040.2|10
1626951740000|2021-07-22 11:02:20|43059.2|43039.2|43062.7|43042.7|43062.7|43042.7|43059.2|43039.2|0
1626951750000|2021-07-22 11:02:30|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|1
1626951760000|2021-07-22 11:02:40|43066.7|43046.7|43065.2|43045.2|43066.7|43046.7|43062.7|43042.7|8
1626951770000|2021-07-22 11:02:50|43067.7|43047.7|43070.2|43050.2|43070.2|43050.2|43067.7|43047.7|1
1626951780000|2021-07-22 11:03:00|43068.7|43048.7|43057.7|43037.7|43069.2|43049.2|43057.7|43037.7|10
1626951790000|2021-07-22 11:03:10|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|6
1626951800000|2021-07-22 11:03:20|43049.2|43029.2|43045.2|43025.2|43049.2|43029.2|43045.2|43025.2|10
1626951810000|2021-07-22 11:03:30|43044.2|43024.2|43050.2|43030.2|43050.2|43030.2|43042.7|43022.7|15
1626951820000|2021-07-22 11:03:40|43048.7|43028.7|43057.7|43037.7|43057.7|43037.7|43047.7|43027.7|7
1626951830000|2021-07-22 11:03:50|||||||||2
1626951840000|2021-07-22 11:04:00|||||||||2
1626951850000|2021-07-22 11:04:10|43054.2|43034.2|43057.7|43037.7|43057.7|43037.7|43054.2|43034.2|1
1626951860000|2021-07-22 11:04:20|43056.2|43036.2|43057.7|43037.7|43057.7|43037.7|43055.2|43035.2|0
1626951870000|2021-07-22 11:04:30|||||||||1
1626951910000|2021-07-22 11:05:10|||||||||6
1626951950000|2021-07-22 11:05:50|43059.2|43039.2|43057.7|43037.7|43060.2|43040.2|43057.7|43037.7|8
1626951970000|2021-07-22 11:06:10|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|4
1626951980000|2021-07-22 11:06:20|43061.2|43041.2|43062.7|43042.7|43062.7|43042.7|43061.2|43041.2|0
1626951990000|2021-07-22 11:06:30|43054.2|43034.2|43047.7|43027.7|43055.2|43035.2|43047.7|43027.7|13
1626952000000|2021-07-22 11:06:40|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|4
1626952020000|2021-07-22 11:07:00|||||||||4
1626952030000|2021-07-22 11:07:10|43043.2|43023.2|43045.2|43025.2|43045.2|43025.2|43043.2|43023.2|6
1626952040000|2021-07-22 11:07:20|43042.7|43022.7|43036.2|43016.2|43045.2|43025.2|43036.2|43016.2|20
1626952050000|2021-07-22 11:07:30|43037.7|43017.7|43035.2|43015.2|43038.7|43018.7|43035.2|43015.2|4
1626952060000|2021-07-22 11:07:40|43032.7|43012.7|43037.7|43017.7|43037.7|43017.7|43032.7|43012.7|4
1626952070000|2021-07-22 11:07:50|43035.2|43015.2|43032.7|43012.7|43037.7|43017.7|43032.7|43012.7|1
1626952080000|2021-07-22 11:08:00|43035.7|43015.7|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|5
1626952090000|2021-07-22 11:08:10|43042.7|43022.7|43037.7|43017.7|43045.2|43025.2|43037.7|43017.7|14
1626952100000|2021-07-22 11:08:20|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|1
1626952110000|2021-07-22 11:08:30|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1626952120000|2021-07-22 11:08:40|||||||||6
1626952140000|2021-07-22 11:09:00|43040.2|43020.2|43040.2|43020.2|43042.7|43022.7|43037.7|43017.7|5
1626952150000|2021-07-22 11:09:10|43037.7|43017.7|43040.2|43020.2|43040.2|43020.2|43037.7|43017.7|2
1626952160000|2021-07-22 11:09:20|43042.7|43022.7|43040.2|43020.2|43046.7|43026.7|43040.2|43020.2|6
1626952170000|2021-07-22 11:09:30|43037.7|43017.7|43040.2|43020.2|43042.7|43022.7|43037.7|43017.7|4
1626952180000|2021-07-22 11:09:40|||||||||1
1626952190000|2021-07-22 11:09:50|43041.7|43021.7|43042.7|43022.7|43042.7|43022.7|43040.2|43020.2|1
1626952200000|2021-07-22 11:10:00|43040.2|43020.2|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|4
1626952210000|2021-07-22 11:10:10|43038.7|43018.7|43040.2|43020.2|43040.2|43020.2|43038.7|43018.7|0
1626952220000|2021-07-22 11:10:20|||||||||1
1626952240000|2021-07-22 11:10:40|43041.7|43021.7|43042.7|43022.7|43042.7|43022.7|43041.7|43021.7|1
1626952250000|2021-07-22 11:10:50|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|1
1626952260000|2021-07-22 11:11:00|43036.2|43016.2|43035.2|43015.2|43036.2|43016.2|43035.2|43015.2|6
1626952270000|2021-07-22 11:11:10|43037.7|43017.7|43035.2|43015.2|43039.2|43019.2|43035.2|43015.2|8
1626952290000|2021-07-22 11:11:30|||||||||1
1626952300000|2021-07-22 11:11:40|43036.2|43016.2|43037.7|43017.7|43037.7|43017.7|43036.2|43016.2|2
1626952330000|2021-07-22 11:12:10|43039.2|43019.2|43040.2|43020.2|43040.2|43020.2|43039.2|43019.2|2
1626952340000|2021-07-22 11:12:20|43041.7|43021.7|43042.7|43022.7|43042.7|43022.7|43041.7|43021.7|1
1626952350000|2021-07-22 11:12:30|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|1
1626952360000|2021-07-22 11:12:40|43040.7|43020.7|43003.7|42983.7|43042.7|43022.7|43003.7|42983.7|63
1626952370000|2021-07-22 11:12:50|43002.7|42982.7|43015.2|42995.2|43015.2|42995.2|43002.7|42982.7|9
1626952380000|2021-07-22 11:13:00|||||||||1
1626952390000|2021-07-22 11:13:10|43016.7|42996.7|43008.7|42988.7|43016.7|42996.7|43008.7|42988.7|17
1626952400000|2021-07-22 11:13:20|43010.2|42990.2|42997.7|42977.7|43010.2|42990.2|42997.7|42977.7|18
1626952410000|2021-07-22 11:13:30|42994.7|42974.7|42992.7|42972.7|42994.7|42974.7|42990.2|42970.2|3
1626952420000|2021-07-22 11:13:40|42989.2|42969.2|42985.2|42965.2|42992.7|42972.7|42983.7|42963.7|14
1626952430000|2021-07-22 11:13:50|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|42983.7|42963.7|3
1626952440000|2021-07-22 11:14:00|42982.2|42962.2|42970.2|42950.2|42982.2|42962.2|42970.2|42950.2|4
1626952450000|2021-07-22 11:14:10|42971.2|42951.2|42953.7|42933.7|42972.7|42952.7|42947.7|42927.7|34
1626952460000|2021-07-22 11:14:20|42952.7|42932.7|42957.7|42937.7|42961.7|42941.7|42952.7|42932.7|17
1626952470000|2021-07-22 11:14:30|||||||||4
1626952480000|2021-07-22 11:14:40|42959.2|42939.2|42955.2|42935.2|42960.2|42940.2|42955.2|42935.2|11
1626952490000|2021-07-22 11:14:50|42952.7|42932.7|42955.2|42935.2|42957.7|42937.7|42952.7|42932.7|3
1626952500000|2021-07-22 11:15:00|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|2
1626952510000|2021-07-22 11:15:10|42958.7|42938.7|42977.7|42957.7|42977.7|42957.7|42958.7|42938.7|17
1626952520000|2021-07-22 11:15:20|42979.2|42959.2|42982.7|42962.7|42982.7|42962.7|42977.7|42957.7|4
1626952530000|2021-07-22 11:15:30|42980.2|42960.2|42985.2|42965.2|42985.2|42965.2|42979.7|42959.7|6
1626952540000|2021-07-22 11:15:40|42987.7|42967.7|42990.2|42970.2|42990.2|42970.2|42986.7|42966.7|3
1626952550000|2021-07-22 11:15:50|42992.7|42972.7|42987.7|42967.7|42992.7|42972.7|42987.7|42967.7|4
1626952560000|2021-07-22 11:16:00|42988.7|42968.7|42992.7|42972.7|42992.7|42972.7|42988.7|42968.7|9
1626952570000|2021-07-22 11:16:10|42994.2|42974.2|43007.7|42987.7|43010.2|42990.2|42994.2|42974.2|8
1626952580000|2021-07-22 11:16:20|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|43010.2|42990.2|4
1626952590000|2021-07-22 11:16:30|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|43012.7|42992.7|4
1626952600000|2021-07-22 11:16:40|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|0
1626952610000|2021-07-22 11:16:50|43016.2|42996.2|43017.7|42997.7|43017.7|42997.7|43016.2|42996.2|3
1626952620000|2021-07-22 11:17:00|||||||||1
1626952630000|2021-07-22 11:17:10|43015.2|42995.2|43017.7|42997.7|43017.7|42997.7|43015.2|42995.2|6
1626952640000|2021-07-22 11:17:20|43022.7|43002.7|43034.2|43014.2|43034.2|43014.2|43022.7|43002.7|3
1626952650000|2021-07-22 11:17:30|43035.2|43015.2|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|3
1626952660000|2021-07-22 11:17:40|43036.2|43016.2|43035.2|43015.2|43036.2|43016.2|43035.2|43015.2|5
1626952670000|2021-07-22 11:17:50|43036.7|43016.7|43032.7|43012.7|43037.7|43017.7|43032.7|43012.7|6
1626952680000|2021-07-22 11:18:00|43034.2|43014.2|43020.2|43000.2|43035.2|43015.2|43020.2|43000.2|7
1626952690000|2021-07-22 11:18:10|||||||||1
1626952700000|2021-07-22 11:18:20|43018.7|42998.7|43011.2|42991.2|43018.7|42998.7|43011.2|42991.2|16
1626952710000|2021-07-22 11:18:30|43012.7|42992.7|43000.2|42980.2|43012.7|42992.7|43000.2|42980.2|13
1626952720000|2021-07-22 11:18:40|43002.7|42982.7|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|4
1626952730000|2021-07-22 11:18:50|43007.7|42987.7|43012.7|42992.7|43012.7|42992.7|43007.7|42987.7|6
1626952740000|2021-07-22 11:19:00|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|2
1626952750000|2021-07-22 11:19:10|43016.7|42996.7|43017.7|42997.7|43017.7|42997.7|43015.2|42995.2|2
1626952790000|2021-07-22 11:19:50|43020.2|43000.2|43020.2|43000.2|43023.2|43003.2|43020.2|43000.2|7
1626952800000|2021-07-22 11:20:00|43021.7|43001.7|43036.7|43016.7|43036.7|43016.7|43021.7|43001.7|14
1626952810000|2021-07-22 11:20:10|43035.2|43015.2|43039.2|43019.2|43039.2|43019.2|43035.2|43015.2|3
1626952820000|2021-07-22 11:20:20|43037.7|43017.7|43036.2|43016.2|43037.7|43017.7|43036.2|43016.2|1
1626952840000|2021-07-22 11:20:40|43037.7|43017.7|43037.7|43017.7|43040.2|43020.2|43036.7|43016.7|6
1626952850000|2021-07-22 11:20:50|43035.2|43015.2|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|0
1626952860000|2021-07-22 11:21:00|43037.7|43017.7|43040.2|43020.2|43040.2|43020.2|43037.7|43017.7|0
1626952870000|2021-07-22 11:21:10|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|1
1626952880000|2021-07-22 11:21:20|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|2
1626952890000|2021-07-22 11:21:30|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|4
1626952900000|2021-07-22 11:21:40|43048.7|43028.7|43045.2|43025.2|43048.7|43028.7|43045.2|43025.2|5
1626952910000|2021-07-22 11:21:50|43046.2|43026.2|43048.7|43028.7|43048.7|43028.7|43046.2|43026.2|5
1626952920000|2021-07-22 11:22:00|43052.7|43032.7|43052.7|43032.7|43054.2|43034.2|43052.7|43032.7|5
1626952930000|2021-07-22 11:22:10|||||||||3
1626952940000|2021-07-22 11:22:20|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|1
1626952960000|2021-07-22 11:22:40|||||||||3
1626952970000|2021-07-22 11:22:50|43056.7|43036.7|43062.7|43042.7|43062.7|43042.7|43056.7|43036.7|6
1626952980000|2021-07-22 11:23:00|43060.2|43040.2|43068.2|43048.2|43068.2|43048.2|43060.2|43040.2|16
1626952990000|2021-07-22 11:23:10|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|3
1626953000000|2021-07-22 11:23:20|43067.7|43047.7|43065.2|43045.2|43067.7|43047.7|43065.2|43045.2|1
1626953010000|2021-07-22 11:23:30|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43065.2|43045.2|8
1626953020000|2021-07-22 11:23:40|43066.2|43046.2|43075.2|43055.2|43075.2|43055.2|43065.2|43045.2|22
1626953030000|2021-07-22 11:23:50|43076.2|43056.2|43092.7|43072.7|43095.2|43075.2|43076.2|43056.2|17
1626953040000|2021-07-22 11:24:00|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|43087.7|43067.7|6
1626953050000|2021-07-22 11:24:10|||||||||3
1626953060000|2021-07-22 11:24:20|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43087.7|43067.7|0
1626953070000|2021-07-22 11:24:30|||||||||1
1626953080000|2021-07-22 11:24:40|43091.7|43071.7|43092.7|43072.7|43092.7|43072.7|43091.2|43071.2|12
1626953090000|2021-07-22 11:24:50|43091.7|43071.7|43092.7|43072.7|43095.2|43075.2|43090.2|43070.2|1
1626953100000|2021-07-22 11:25:00|43091.7|43071.7|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|6
1626953110000|2021-07-22 11:25:10|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43086.2|43066.2|8
1626953120000|2021-07-22 11:25:20|43087.7|43067.7|43090.2|43070.2|43094.2|43074.2|43087.7|43067.7|5
1626953130000|2021-07-22 11:25:30|43086.2|43066.2|43081.2|43061.2|43086.2|43066.2|43080.2|43060.2|10
1626953140000|2021-07-22 11:25:40|43080.2|43060.2|43082.7|43062.7|43082.7|43062.7|43077.7|43057.7|2
1626953150000|2021-07-22 11:25:50|43081.2|43061.2|43080.2|43060.2|43082.7|43062.7|43077.7|43057.7|0
1626953160000|2021-07-22 11:26:00|43077.7|43057.7|43063.7|43043.7|43077.7|43057.7|43062.7|43042.7|21
1626953170000|2021-07-22 11:26:10|43062.7|43042.7|43067.7|43047.7|43067.7|43047.7|43062.7|43042.7|3
1626953180000|2021-07-22 11:26:20|43066.2|43046.2|43065.2|43045.2|43066.2|43046.2|43065.2|43045.2|2
1626953190000|2021-07-22 11:26:30|43063.7|43043.7|43066.2|43046.2|43067.7|43047.7|43063.7|43043.7|2
1626953200000|2021-07-22 11:26:40|43062.7|43042.7|43067.7|43047.7|43067.7|43047.7|43062.7|43042.7|3
1626953210000|2021-07-22 11:26:50|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|2
1626953220000|2021-07-22 11:27:00|43067.7|43047.7|43072.7|43052.7|43072.7|43052.7|43067.7|43047.7|4
1626953230000|2021-07-22 11:27:10|43074.7|43054.7|43075.2|43055.2|43075.2|43055.2|43072.7|43052.7|7
1626953240000|2021-07-22 11:27:20|43073.7|43053.7|43074.2|43054.2|43075.2|43055.2|43071.2|43051.2|5
1626953250000|2021-07-22 11:27:30|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|1
1626953270000|2021-07-22 11:27:50|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|3
1626953280000|2021-07-22 11:28:00|43070.2|43050.2|43065.2|43045.2|43070.2|43050.2|43065.2|43045.2|4
1626953290000|2021-07-22 11:28:10|43066.7|43046.7|43065.2|43045.2|43067.7|43047.7|43062.7|43042.7|4
1626953300000|2021-07-22 11:28:20|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|4
1626953310000|2021-07-22 11:28:30|43066.2|43046.2|43065.2|43045.2|43066.2|43046.2|43065.2|43045.2|2
1626953330000|2021-07-22 11:28:50|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|7
1626953340000|2021-07-22 11:29:00|43066.2|43046.2|43065.2|43045.2|43070.2|43050.2|43065.2|43045.2|7
1626953350000|2021-07-22 11:29:10|43058.1|43038.1|43056.6|43036.6|43058.1|43038.1|43056.6|43036.6|5
1626953360000|2021-07-22 11:29:20|43055.6|43035.6|43052.2|43032.2|43055.6|43035.6|43050.6|43030.6|4
1626953370000|2021-07-22 11:29:30|43053.7|43033.7|43050.2|43030.2|43053.7|43033.7|43047.7|43027.7|6
1626953380000|2021-07-22 11:29:40|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|0
1626953390000|2021-07-22 11:29:50|43057.7|43037.7|43056.2|43036.2|43057.7|43037.7|43056.2|43036.2|4
1626953400000|2021-07-22 11:30:00|43053.7|43033.7|43019.7|42999.7|43053.7|43033.7|43013.7|42993.7|18
1626953410000|2021-07-22 11:30:10|43021.2|43001.2|43033.7|43013.7|43033.7|43013.7|43021.2|43001.2|12
1626953420000|2021-07-22 11:30:20|43031.2|43011.2|43017.7|42997.7|43031.2|43011.2|43012.7|42992.7|13
1626953430000|2021-07-22 11:30:30|43016.2|42996.2|43014.2|42994.2|43018.7|42998.7|43012.7|42992.7|10
1626953440000|2021-07-22 11:30:40|43012.7|42992.7|43007.7|42987.7|43014.2|42994.2|43007.7|42987.7|23
1626953450000|2021-07-22 11:30:50|43010.2|42990.2|43011.2|42991.2|43011.2|42991.2|43001.2|42981.2|31
1626953460000|2021-07-22 11:31:00|43012.7|42992.7|43035.2|43015.2|43036.2|43016.2|43012.7|42992.7|13
1626953470000|2021-07-22 11:31:10|43036.2|43016.2|43043.2|43023.2|43043.2|43023.2|43036.2|43016.2|13
1626953480000|2021-07-22 11:31:20|43044.7|43024.7|43045.2|43025.2|43048.2|43028.2|43044.7|43024.7|5
1626953490000|2021-07-22 11:31:30|43046.2|43026.2|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|4
1626953500000|2021-07-22 11:31:40|43050.2|43030.2|43051.2|43031.2|43067.7|43047.7|43050.2|43030.2|10
1626953510000|2021-07-22 11:31:50|43057.7|43037.7|43061.2|43041.2|43063.7|43043.7|43057.7|43037.7|15
1626953520000|2021-07-22 11:32:00|43060.2|43040.2|43062.7|43042.7|43062.7|43042.7|43057.7|43037.7|6
1626953530000|2021-07-22 11:32:10|43065.2|43045.2|43069.2|43049.2|43069.2|43049.2|43065.2|43045.2|5
1626953540000|2021-07-22 11:32:20|43070.7|43050.7|43072.7|43052.7|43072.7|43052.7|43067.7|43047.7|15
1626953550000|2021-07-22 11:32:30|43073.7|43053.7|43066.2|43046.2|43074.7|43054.7|43066.2|43046.2|16
1626953560000|2021-07-22 11:32:40|43063.1|43043.1|43062.7|43042.7|43067.7|43047.7|43061.2|43041.2|7
1626953570000|2021-07-22 11:32:50|43065.2|43045.2|43067.7|43047.7|43067.7|43047.7|43062.7|43042.7|5
1626953580000|2021-07-22 11:33:00|43069.2|43049.2|43071.2|43051.2|43072.7|43052.7|43069.2|43049.2|1
1626953590000|2021-07-22 11:33:10|43070.2|43050.2|43070.2|43050.2|43072.7|43052.7|43066.2|43046.2|4
1626953600000|2021-07-22 11:33:20|||||||||4
1626953610000|2021-07-22 11:33:30|43069.2|43049.2|43062.7|43042.7|43069.2|43049.2|43060.2|43040.2|12
1626953620000|2021-07-22 11:33:40|43061.2|43041.2|43060.2|43040.2|43062.7|43042.7|43060.2|43040.2|2
1626953630000|2021-07-22 11:33:50|43061.7|43041.7|43065.2|43045.2|43065.2|43045.2|43060.2|43040.2|0
1626953640000|2021-07-22 11:34:00|43062.7|43042.7|43065.2|43045.2|43065.2|43045.2|43062.7|43042.7|3
1626953650000|2021-07-22 11:34:10|43062.7|43042.7|43065.2|43045.2|43067.7|43047.7|43060.2|43040.2|4
1626953660000|2021-07-22 11:34:20|43067.7|43047.7|43070.2|43050.2|43070.2|43050.2|43067.7|43047.7|16
1626953670000|2021-07-22 11:34:30|43072.7|43052.7|43085.2|43065.2|43085.2|43065.2|43072.7|43052.7|9
1626953680000|2021-07-22 11:34:40|43090.2|43070.2|43090.2|43070.2|43101.7|43081.7|43090.2|43070.2|22
1626953690000|2021-07-22 11:34:50|43092.7|43072.7|43087.7|43067.7|43095.2|43075.2|43086.2|43066.2|20
1626953700000|2021-07-22 11:35:00|43090.2|43070.2|43094.2|43074.2|43099.2|43079.2|43090.2|43070.2|15
1626953710000|2021-07-22 11:35:10|43095.2|43075.2|43092.7|43072.7|43097.7|43077.7|43091.7|43071.7|5
1626953720000|2021-07-22 11:35:20|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|5
1626953730000|2021-07-22 11:35:30|43096.7|43076.7|43100.2|43080.2|43100.2|43080.2|43096.7|43076.7|4
1626953740000|2021-07-22 11:35:40|||||||||1
1626953750000|2021-07-22 11:35:50|43098.7|43078.7|43097.7|43077.7|43098.7|43078.7|43097.7|43077.7|2
1626953770000|2021-07-22 11:36:10|43096.2|43076.2|43097.7|43077.7|43097.7|43077.7|43095.2|43075.2|5
1626953780000|2021-07-22 11:36:20|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|3
1626953790000|2021-07-22 11:36:30|43094.2|43074.2|43097.7|43077.7|43097.7|43077.7|43092.7|43072.7|6
1626953800000|2021-07-22 11:36:40|43099.2|43079.2|43102.7|43082.7|43102.7|43082.7|43099.2|43079.2|14
1626953810000|2021-07-22 11:36:50|43105.2|43085.2|43100.2|43080.2|43105.2|43085.2|43100.2|43080.2|5
1626953820000|2021-07-22 11:37:00|||||||||1
1626953830000|2021-07-22 11:37:10|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|1
1626953840000|2021-07-22 11:37:20|43100.2|43080.2|43102.7|43082.7|43105.2|43085.2|43100.2|43080.2|5
1626953850000|2021-07-22 11:37:30|43101.2|43081.2|43100.2|43080.2|43101.2|43081.2|43100.2|43080.2|1
1626953860000|2021-07-22 11:37:40|43101.7|43081.7|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|2
1626953870000|2021-07-22 11:37:50|43101.7|43081.7|43100.2|43080.2|43102.7|43082.7|43099.2|43079.2|6
1626953880000|2021-07-22 11:38:00|43101.7|43081.7|43100.2|43080.2|43101.7|43081.7|43095.2|43075.2|6
1626953890000|2021-07-22 11:38:10|||||||||2
1626953900000|2021-07-22 11:38:20|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|132
1626953910000|2021-07-22 11:38:30|||||||||1
1626953920000|2021-07-22 11:38:40|43106.2|43086.2|43105.2|43085.2|43106.2|43086.2|43105.2|43085.2|3
1626953930000|2021-07-22 11:38:50|43106.7|43086.7|43107.7|43087.7|43107.7|43087.7|43105.2|43085.2|4
1626953950000|2021-07-22 11:39:10|||||||||1
1626953970000|2021-07-22 11:39:30|43110.2|43090.2|43107.7|43087.7|43110.2|43090.2|43107.7|43087.7|5
1626953980000|2021-07-22 11:39:40|||||||||5
1626953990000|2021-07-22 11:39:50|||||||||1
1626954000000|2021-07-22 11:40:00|43106.7|43086.7|43105.2|43085.2|43106.7|43086.7|43105.2|43085.2|3
1626954010000|2021-07-22 11:40:10|||||||||1
1626954030000|2021-07-22 11:40:30|43103.7|43083.7|43102.7|43082.7|43103.7|43083.7|43102.7|43082.7|2
1626954040000|2021-07-22 11:40:40|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|4
1626954050000|2021-07-22 11:40:50|43099.2|43079.2|43087.1|43067.1|43100.2|43080.2|43087.1|43067.1|13
1626954060000|2021-07-22 11:41:00|43086.2|43066.2|43082.7|43062.7|43086.2|43066.2|43082.7|43062.7|15
1626954070000|2021-07-22 11:41:10|43080.2|43060.2|43077.7|43057.7|43080.2|43060.2|43077.7|43057.7|10
1626954080000|2021-07-22 11:41:20|43075.2|43055.2|43075.2|43055.2|43075.2|43055.2|43075.2|43055.2|2
1626954090000|2021-07-22 11:41:30|43077.7|43057.7|43072.7|43052.7|43077.7|43057.7|43072.7|43052.7|6
1626954100000|2021-07-22 11:41:40|43075.2|43055.2|43072.7|43052.7|43075.2|43055.2|43072.7|43052.7|2
1626954120000|2021-07-22 11:42:00|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|4
1626954140000|2021-07-22 11:42:20|||||||||3
1626954150000|2021-07-22 11:42:30|43079.2|43059.2|43080.2|43060.2|43080.2|43060.2|43079.2|43059.2|1
1626954160000|2021-07-22 11:42:40|43074.6|43054.6|43072.7|43052.7|43074.6|43054.6|43072.7|43052.7|5
1626954170000|2021-07-22 11:42:50|43067.7|43047.7|43070.2|43050.2|43070.2|43050.2|43067.7|43047.7|5
1626954180000|2021-07-22 11:43:00|43068.7|43048.7|43065.2|43045.2|43068.7|43048.7|43065.2|43045.2|6
1626954190000|2021-07-22 11:43:10|43062.7|43042.7|43052.7|43032.7|43062.7|43042.7|43052.7|43032.7|3
1626954200000|2021-07-22 11:43:20|43055.2|43035.2|43050.2|43030.2|43055.2|43035.2|43050.2|43030.2|7
1626954210000|2021-07-22 11:43:30|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|4
1626954220000|2021-07-22 11:43:40|43052.7|43032.7|43050.2|43030.2|43052.7|43032.7|43050.2|43030.2|6
1626954230000|2021-07-22 11:43:50|43049.2|43029.2|43047.7|43027.7|43050.2|43030.2|43047.7|43027.7|1
1626954240000|2021-07-22 11:44:00|43050.2|43030.2|43050.2|43030.2|43052.7|43032.7|43050.2|43030.2|2
1626954250000|2021-07-22 11:44:10|43048.7|43028.7|43047.7|43027.7|43050.2|43030.2|43047.7|43027.7|2
1626954260000|2021-07-22 11:44:20|43045.2|43025.2|43043.7|43023.7|43045.2|43025.2|43043.7|43023.7|1
1626954270000|2021-07-22 11:44:30|43042.7|43022.7|43047.7|43027.7|43047.7|43027.7|43042.7|43022.7|10
1626954310000|2021-07-22 11:45:10|43046.2|43026.2|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|6
1626954320000|2021-07-22 11:45:20|||||||||2
1626954330000|2021-07-22 11:45:30|||||||||8
1626954360000|2021-07-22 11:46:00|43046.2|43026.2|43045.2|43025.2|43046.2|43026.2|43045.2|43025.2|0
1626954370000|2021-07-22 11:46:10|43046.2|43026.2|43045.2|43025.2|43046.2|43026.2|43045.2|43025.2|0
1626954380000|2021-07-22 11:46:20|43043.7|43023.7|43042.7|43022.7|43043.7|43023.7|43042.7|43022.7|5
1626954390000|2021-07-22 11:46:30|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|4
1626954400000|2021-07-22 11:46:40|43043.7|43023.7|43042.7|43022.7|43043.7|43023.7|43042.7|43022.7|0
1626954410000|2021-07-22 11:46:50|43045.2|43025.2|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|6
1626954420000|2021-07-22 11:47:00|43050.7|43030.7|43070.2|43050.2|43071.7|43051.7|43050.7|43030.7|15
1626954430000|2021-07-22 11:47:10|||||||||2
1626954440000|2021-07-22 11:47:20|43072.7|43052.7|43085.2|43065.2|43085.2|43065.2|43072.7|43052.7|11
1626954450000|2021-07-22 11:47:30|43087.7|43067.7|43101.2|43081.2|43103.7|43083.7|43087.7|43067.7|19
1626954460000|2021-07-22 11:47:40|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43090.2|43070.2|19
1626954470000|2021-07-22 11:47:50|43100.2|43080.2|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|0
1626954480000|2021-07-22 11:48:00|43100.2|43080.2|43090.2|43070.2|43102.7|43082.7|43090.2|43070.2|3
1626954490000|2021-07-22 11:48:10|43091.7|43071.7|43095.2|43075.2|43095.2|43075.2|43091.7|43071.7|3
1626954500000|2021-07-22 11:48:20|43092.7|43072.7|43095.2|43075.2|43095.2|43075.2|43091.2|43071.2|2
1626954510000|2021-07-22 11:48:30|||||||||2
1626954520000|2021-07-22 11:48:40|43099.2|43079.2|43102.7|43082.7|43105.2|43085.2|43099.2|43079.2|7
1626954530000|2021-07-22 11:48:50|43100.2|43080.2|43095.2|43075.2|43100.2|43080.2|43095.2|43075.2|5
1626954540000|2021-07-22 11:49:00|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|13
1626954550000|2021-07-22 11:49:10|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43097.7|43077.7|6
1626954560000|2021-07-22 11:49:20|43099.2|43079.2|43100.2|43080.2|43100.2|43080.2|43095.2|43075.2|7
1626954570000|2021-07-22 11:49:30|43098.7|43078.7|43097.7|43077.7|43098.7|43078.7|43095.2|43075.2|0
1626954580000|2021-07-22 11:49:40|43099.2|43079.2|43102.7|43082.7|43105.2|43085.2|43099.2|43079.2|8
1626954590000|2021-07-22 11:49:50|43101.7|43081.7|43100.2|43080.2|43102.7|43082.7|43100.2|43080.2|3
1626954600000|2021-07-22 11:50:00|43102.7|43082.7|43093.7|43073.7|43102.7|43082.7|43093.7|43073.7|13
1626954610000|2021-07-22 11:50:10|43095.2|43075.2|43096.2|43076.2|43096.2|43076.2|43095.2|43075.2|15
1626954620000|2021-07-22 11:50:20|43098.7|43078.7|43105.2|43085.2|43105.2|43085.2|43098.7|43078.7|5
1626954630000|2021-07-22 11:50:30|43105.7|43085.7|43121.7|43101.7|43122.2|43102.2|43104.2|43084.2|10
1626954640000|2021-07-22 11:50:40|43122.7|43102.7|43122.7|43102.7|43127.7|43107.7|43122.7|43102.7|13
1626954650000|2021-07-22 11:50:50|43124.2|43104.2|43135.2|43115.2|43135.2|43115.2|43124.2|43104.2|15
1626954660000|2021-07-22 11:51:00|43132.7|43112.7|43141.2|43121.2|43141.2|43121.2|43132.7|43112.7|14
1626954670000|2021-07-22 11:51:10|43142.7|43122.7|43147.7|43127.7|43151.7|43131.7|43142.7|43122.7|42
1626954680000|2021-07-22 11:51:20|43146.2|43126.2|43146.7|43126.7|43146.7|43126.7|43143.7|43123.7|28
1626954690000|2021-07-22 11:51:30|43144.2|43124.2|43147.7|43127.7|43147.7|43127.7|43144.2|43124.2|15
1626954700000|2021-07-22 11:51:40|43149.2|43129.2|43147.7|43127.7|43151.7|43131.7|43147.7|43127.7|1
1626954710000|2021-07-22 11:51:50|43148.7|43128.7|43140.2|43120.2|43148.7|43128.7|43140.2|43120.2|11
1626954720000|2021-07-22 11:52:00|43138.7|43118.7|43132.7|43112.7|43138.7|43118.7|43129.2|43109.2|10
1626954730000|2021-07-22 11:52:10|43135.2|43115.2|43131.2|43111.2|43136.7|43116.7|43131.2|43111.2|10
1626954740000|2021-07-22 11:52:20|43132.7|43112.7|43127.7|43107.7|43132.7|43112.7|43127.7|43107.7|4
1626954750000|2021-07-22 11:52:30|43130.2|43110.2|43127.7|43107.7|43132.7|43112.7|43127.7|43107.7|4
1626954760000|2021-07-22 11:52:40|43126.2|43106.2|43125.2|43105.2|43127.7|43107.7|43124.2|43104.2|11
1626954770000|2021-07-22 11:52:50|43127.7|43107.7|43132.7|43112.7|43132.7|43112.7|43127.7|43107.7|2
1626954780000|2021-07-22 11:53:00|43130.2|43110.2|43129.2|43109.2|43132.7|43112.7|43129.2|43109.2|3
1626954790000|2021-07-22 11:53:10|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|0
1626954800000|2021-07-22 11:53:20|43128.7|43108.7|43120.2|43100.2|43128.7|43108.7|43120.2|43100.2|4
1626954810000|2021-07-22 11:53:30|43121.2|43101.2|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|4
1626954820000|2021-07-22 11:53:40|43118.7|43098.7|43125.2|43105.2|43125.2|43105.2|43117.7|43097.7|20
1626954830000|2021-07-22 11:53:50|43126.7|43106.7|43123.7|43103.7|43126.7|43106.7|43123.7|43103.7|2
1626954840000|2021-07-22 11:54:00|43122.1|43102.1|43117.7|43097.7|43122.1|43102.1|43117.7|43097.7|6
1626954850000|2021-07-22 11:54:10|43115.2|43095.2|43107.7|43087.7|43117.7|43097.7|43105.2|43085.2|13
1626954860000|2021-07-22 11:54:20|43105.2|43085.2|43102.7|43082.7|43107.7|43087.7|43102.7|43082.7|11
1626954870000|2021-07-22 11:54:30|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43097.7|43077.7|7
1626954880000|2021-07-22 11:54:40|43106.7|43086.7|43111.7|43091.7|43112.7|43092.7|43106.7|43086.7|8
1626954890000|2021-07-22 11:54:50|43107.7|43087.7|43102.7|43082.7|43107.7|43087.7|43102.7|43082.7|0
1626954900000|2021-07-22 11:55:00|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|43105.2|43085.2|1
1626954910000|2021-07-22 11:55:10|43110.2|43090.2|43118.7|43098.7|43118.7|43098.7|43110.2|43090.2|7
1626954920000|2021-07-22 11:55:20|43121.2|43101.2|43122.7|43102.7|43122.7|43102.7|43121.2|43101.2|9
1626954930000|2021-07-22 11:55:30|43121.2|43101.2|43119.2|43099.2|43122.7|43102.7|43117.7|43097.7|15
1626954940000|2021-07-22 11:55:40|43121.7|43101.7|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|7
1626954950000|2021-07-22 11:55:50|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43112.7|43092.7|3
1626954960000|2021-07-22 11:56:00|43116.2|43096.2|43117.7|43097.7|43117.7|43097.7|43114.2|43094.2|0
1626954970000|2021-07-22 11:56:10|43116.2|43096.2|43116.2|43096.2|43117.7|43097.7|43114.2|43094.2|1
1626954980000|2021-07-22 11:56:20|43117.7|43097.7|43115.2|43095.2|43117.7|43097.7|43113.7|43093.7|2
1626954990000|2021-07-22 11:56:30|43113.7|43093.7|43110.2|43090.2|43113.7|43093.7|43110.2|43090.2|1
1626955000000|2021-07-22 11:56:40|||||||||3
1626955010000|2021-07-22 11:56:50|43112.7|43092.7|43115.2|43095.2|43115.2|43095.2|43111.2|43091.2|6
1626955020000|2021-07-22 11:57:00|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1626955030000|2021-07-22 11:57:10|43114.2|43094.2|43111.2|43091.2|43115.2|43095.2|43111.2|43091.2|6
1626955040000|2021-07-22 11:57:20|43110.2|43090.2|43112.7|43092.7|43112.7|43092.7|43110.2|43090.2|0
1626955050000|2021-07-22 11:57:30|43111.2|43091.2|43115.2|43095.2|43115.2|43095.2|43108.7|43088.7|10
1626955060000|2021-07-22 11:57:40|43117.7|43097.7|43115.2|43095.2|43117.7|43097.7|43115.2|43095.2|0
1626955070000|2021-07-22 11:57:50|43117.7|43097.7|43110.2|43090.2|43117.7|43097.7|43102.7|43082.7|32
1626955080000|2021-07-22 11:58:00|43111.7|43091.7|43117.7|43097.7|43117.7|43097.7|43110.2|43090.2|5
1626955090000|2021-07-22 11:58:10|43116.2|43096.2|43115.2|43095.2|43116.2|43096.2|43115.2|43095.2|1
1626955100000|2021-07-22 11:58:20|43114.2|43094.2|43110.2|43090.2|43115.2|43095.2|43110.2|43090.2|3
1626955110000|2021-07-22 11:58:30|43112.7|43092.7|43110.2|43090.2|43112.7|43092.7|43110.2|43090.2|0
1626955120000|2021-07-22 11:58:40|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|0
1626955130000|2021-07-22 11:58:50|43111.7|43091.7|43110.2|43090.2|43112.7|43092.7|43110.2|43090.2|1
1626955140000|2021-07-22 11:59:00|43112.7|43092.7|43110.2|43090.2|43112.7|43092.7|43110.2|43090.2|3
1626955150000|2021-07-22 11:59:10|43111.2|43091.2|43120.2|43100.2|43120.2|43100.2|43111.2|43091.2|9
1626955160000|2021-07-22 11:59:20|43122.7|43102.7|43125.2|43105.2|43125.2|43105.2|43122.7|43102.7|1
1626955170000|2021-07-22 11:59:30|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|43127.7|43107.7|6
1626955180000|2021-07-22 11:59:40|||||||||2
1626955190000|2021-07-22 11:59:50|43126.7|43106.7|43120.2|43100.2|43126.7|43106.7|43120.2|43100.2|12
1626955200000|2021-07-22 12:00:00|43124.2|43104.2|43121.7|43101.7|43125.2|43105.2|43120.7|43100.7|12
1626955210000|2021-07-22 12:00:10|43120.2|43100.2|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|4
1626955220000|2021-07-22 12:00:20|43125.2|43105.2|43134.2|43114.2|43135.2|43115.2|43125.2|43105.2|11
1626955230000|2021-07-22 12:00:30|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|43135.2|43115.2|4
1626955250000|2021-07-22 12:00:50|43136.2|43116.2|43132.7|43112.7|43137.7|43117.7|43132.7|43112.7|7
1626955260000|2021-07-22 12:01:00|43134.2|43114.2|43132.7|43112.7|43136.7|43116.7|43132.7|43112.7|18
1626955270000|2021-07-22 12:01:10|43131.7|43111.7|43129.2|43109.2|43132.7|43112.7|43129.2|43109.2|22
1626955280000|2021-07-22 12:01:20|43130.2|43110.2|43125.2|43105.2|43130.2|43110.2|43124.2|43104.2|23
1626955290000|2021-07-22 12:01:30|43123.7|43103.7|43122.7|43102.7|43125.2|43105.2|43122.7|43102.7|2
1626955310000|2021-07-22 12:01:50|||||||||4
1626955320000|2021-07-22 12:02:00|43119.2|43099.2|43122.7|43102.7|43122.7|43102.7|43119.2|43099.2|10
1626955330000|2021-07-22 12:02:10|43123.6|43103.6|43118.2|43098.2|43123.6|43103.6|43116.7|43096.7|17
1626955340000|2021-07-22 12:02:20|43119.2|43099.2|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|9
1626955350000|2021-07-22 12:02:30|43116.7|43096.7|43117.7|43097.7|43117.7|43097.7|43116.7|43096.7|0
1626955360000|2021-07-22 12:02:40|43119.2|43099.2|43117.7|43097.7|43119.2|43099.2|43117.7|43097.7|1
1626955370000|2021-07-22 12:02:50|||||||||3
1626955380000|2021-07-22 12:03:00|43119.2|43099.2|43135.2|43115.2|43137.7|43117.7|43119.2|43099.2|16
1626955390000|2021-07-22 12:03:10|43132.7|43112.7|43127.7|43107.7|43132.7|43112.7|43127.7|43107.7|11
1626955400000|2021-07-22 12:03:20|43121.1|43101.1|43119.2|43099.2|43122.7|43102.7|43117.7|43097.7|8
1626955410000|2021-07-22 12:03:30|43120.2|43100.2|43120.2|43100.2|43122.7|43102.7|43117.7|43097.7|11
1626955420000|2021-07-22 12:03:40|43118.6|43098.6|43105.2|43085.2|43118.6|43098.6|43105.2|43085.2|14
1626955430000|2021-07-22 12:03:50|43102.7|43082.7|43087.7|43067.7|43102.7|43082.7|43086.1|43066.1|17
1626955440000|2021-07-22 12:04:00|43088.6|43068.6|43087.7|43067.7|43091.1|43071.1|43087.7|43067.7|6
1626955450000|2021-07-22 12:04:10|||||||||8
1626955460000|2021-07-22 12:04:20|43090.7|43070.7|43091.1|43071.1|43092.7|43072.7|43088.6|43068.6|6
1626955470000|2021-07-22 12:04:30|43090.2|43070.2|43090.2|43070.2|43092.7|43072.7|43085.2|43065.2|6
1626955480000|2021-07-22 12:04:40|43087.7|43067.7|43090.2|43070.2|43090.2|43070.2|43087.7|43067.7|8
1626955490000|2021-07-22 12:04:50|43087.7|43067.7|43085.2|43065.2|43087.7|43067.7|43082.7|43062.7|9
1626955500000|2021-07-22 12:05:00|43087.7|43067.7|43100.2|43080.2|43100.2|43080.2|43087.7|43067.7|16
1626955510000|2021-07-22 12:05:10|43099.2|43079.2|43107.7|43087.7|43107.7|43087.7|43099.2|43079.2|14
1626955520000|2021-07-22 12:05:20|43109.2|43089.2|43110.2|43090.2|43110.2|43090.2|43109.2|43089.2|5
1626955530000|2021-07-22 12:05:30|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|5
1626955540000|2021-07-22 12:05:40|43113.6|43093.6|43127.7|43107.7|43127.7|43107.7|43113.6|43093.6|8
1626955550000|2021-07-22 12:05:50|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|10
1626955560000|2021-07-22 12:06:00|43131.7|43111.7|43130.2|43110.2|43131.7|43111.7|43129.2|43109.2|8
1626955570000|2021-07-22 12:06:10|43132.7|43112.7|43134.2|43114.2|43134.2|43114.2|43132.7|43112.7|8
1626955580000|2021-07-22 12:06:20|43132.7|43112.7|43132.7|43112.7|43134.2|43114.2|43132.7|43112.7|1
1626955590000|2021-07-22 12:06:30|43130.2|43110.2|43129.2|43109.2|43134.2|43114.2|43129.2|43109.2|4
1626955600000|2021-07-22 12:06:40|43126.1|43106.1|43122.7|43102.7|43126.1|43106.1|43122.7|43102.7|9
1626955610000|2021-07-22 12:06:50|43121.7|43101.7|43124.2|43104.2|43126.7|43106.7|43121.7|43101.7|9
1626955620000|2021-07-22 12:07:00|43125.7|43105.7|43137.7|43117.7|43137.7|43117.7|43125.7|43105.7|19
1626955630000|2021-07-22 12:07:10|43139.2|43119.2|43140.2|43120.2|43140.2|43120.2|43137.7|43117.7|11
1626955640000|2021-07-22 12:07:20|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|9
1626955650000|2021-07-22 12:07:30|43140.2|43120.2|43140.2|43120.2|43141.1|43121.1|43140.2|43120.2|2
1626955670000|2021-07-22 12:07:50|43141.7|43121.7|43136.7|43116.7|43142.7|43122.7|43136.7|43116.7|10
1626955680000|2021-07-22 12:08:00|43134.2|43114.2|43131.7|43111.7|43134.2|43114.2|43131.7|43111.7|3
1626955690000|2021-07-22 12:08:10|43130.2|43110.2|43135.7|43115.7|43135.7|43115.7|43130.2|43110.2|4
1626955700000|2021-07-22 12:08:20|43138.2|43118.2|43136.7|43116.7|43138.2|43118.2|43136.7|43116.7|1
1626955710000|2021-07-22 12:08:30|43134.2|43114.2|43130.2|43110.2|43137.7|43117.7|43130.2|43110.2|22
1626955720000|2021-07-22 12:08:40|43131.1|43111.1|43127.7|43107.7|43131.1|43111.1|43127.7|43107.7|8
1626955730000|2021-07-22 12:08:50|43124.2|43104.2|43119.2|43099.2|43124.2|43104.2|43119.2|43099.2|10
1626955740000|2021-07-22 12:09:00|43117.7|43097.7|43129.2|43109.2|43129.2|43109.2|43117.7|43097.7|9
1626955750000|2021-07-22 12:09:10|43127.7|43107.7|43129.2|43109.2|43129.2|43109.2|43127.7|43107.7|2
1626955760000|2021-07-22 12:09:20|43130.2|43110.2|43142.7|43122.7|43142.7|43122.7|43130.2|43110.2|14
1626955770000|2021-07-22 12:09:30|43144.2|43124.2|43144.2|43124.2|43147.7|43127.7|43142.7|43122.7|17
1626955780000|2021-07-22 12:09:40|43145.2|43125.2|43147.7|43127.7|43147.7|43127.7|43142.7|43122.7|1
1626955790000|2021-07-22 12:09:50|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43143.6|43123.6|8
1626955800000|2021-07-22 12:10:00|43146.7|43126.7|43161.1|43141.1|43162.7|43142.7|43146.7|43126.7|48
1626955810000|2021-07-22 12:10:10|43162.7|43142.7|43162.7|43142.7|43164.2|43144.2|43160.2|43140.2|14
1626955820000|2021-07-22 12:10:20|43164.2|43144.2|43166.7|43146.7|43166.7|43146.7|43164.2|43144.2|6
1626955830000|2021-07-22 12:10:30|43172.7|43152.7|43176.7|43156.7|43176.7|43156.7|43172.7|43152.7|12
1626955840000|2021-07-22 12:10:40|43174.2|43154.2|43179.2|43159.2|43179.2|43159.2|43174.2|43154.2|46
1626955850000|2021-07-22 12:10:50|43186.7|43166.7|43191.7|43171.7|43191.7|43171.7|43186.7|43166.7|20
1626955860000|2021-07-22 12:11:00|43192.7|43172.7|43191.1|43171.1|43202.7|43182.7|43191.1|43171.1|48
1626955870000|2021-07-22 12:11:10|43192.7|43172.7|43192.7|43172.7|43197.7|43177.7|43192.7|43172.7|10
1626955880000|2021-07-22 12:11:20|43195.2|43175.2|43199.2|43179.2|43199.2|43179.2|43195.2|43175.2|21
1626955890000|2021-07-22 12:11:30|43200.2|43180.2|43197.7|43177.7|43202.7|43182.7|43197.7|43177.7|12
1626955900000|2021-07-22 12:11:40|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|7
1626955910000|2021-07-22 12:11:50|43201.7|43181.7|43197.7|43177.7|43201.7|43181.7|43197.7|43177.7|6
1626955920000|2021-07-22 12:12:00|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43198.6|43178.6|8
1626955930000|2021-07-22 12:12:10|43204.2|43184.2|43207.7|43187.7|43207.7|43187.7|43204.2|43184.2|8
1626955940000|2021-07-22 12:12:20|43209.2|43189.2|43205.2|43185.2|43210.2|43190.2|43205.2|43185.2|11
1626955950000|2021-07-22 12:12:30|43207.7|43187.7|43217.7|43197.7|43217.7|43197.7|43207.7|43187.7|4
1626955960000|2021-07-22 12:12:40|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|9
1626955970000|2021-07-22 12:12:50|43224.2|43204.2|43224.2|43204.2|43225.2|43205.2|43222.7|43202.7|14
1626955980000|2021-07-22 12:13:00|43225.2|43205.2|43225.2|43205.2|43227.7|43207.7|43222.7|43202.7|22
1626955990000|2021-07-22 12:13:10|43227.7|43207.7|43225.2|43205.2|43227.7|43207.7|43222.7|43202.7|8
1626956000000|2021-07-22 12:13:20|43222.7|43202.7|43224.2|43204.2|43227.7|43207.7|43222.7|43202.7|33
1626956010000|2021-07-22 12:13:30|43227.7|43207.7|43235.2|43215.2|43235.2|43215.2|43227.7|43207.7|21
1626956020000|2021-07-22 12:13:40|43233.6|43213.6|43231.1|43211.1|43234.2|43214.2|43231.1|43211.1|8
1626956030000|2021-07-22 12:13:50|43229.6|43209.6|43224.2|43204.2|43229.6|43209.6|43224.2|43204.2|9
1626956040000|2021-07-22 12:14:00|43226.7|43206.7|43224.2|43204.2|43226.7|43206.7|43224.2|43204.2|4
1626956050000|2021-07-22 12:14:10|43222.7|43202.7|43226.7|43206.7|43226.7|43206.7|43222.7|43202.7|10
1626956060000|2021-07-22 12:14:20|43225.7|43205.7|43227.7|43207.7|43227.7|43207.7|43224.2|43204.2|17
1626956070000|2021-07-22 12:14:30|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|6
1626956080000|2021-07-22 12:14:40|43224.2|43204.2|43227.7|43207.7|43227.7|43207.7|43224.2|43204.2|8
1626956090000|2021-07-22 12:14:50|43229.2|43209.2|43233.2|43213.2|43235.7|43215.7|43227.7|43207.7|13
1626956100000|2021-07-22 12:15:00|43234.7|43214.7|43252.7|43232.7|43252.7|43232.7|43231.7|43211.7|36
1626956110000|2021-07-22 12:15:10|43255.2|43235.2|43247.7|43227.7|43255.2|43235.2|43247.7|43227.7|16
1626956120000|2021-07-22 12:15:20|43245.2|43225.2|43235.2|43215.2|43245.2|43225.2|43235.2|43215.2|25
1626956130000|2021-07-22 12:15:30|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|3
1626956140000|2021-07-22 12:15:40|43235.2|43215.2|43222.7|43202.7|43235.2|43215.2|43221.1|43201.1|24
1626956150000|2021-07-22 12:15:50|43224.2|43204.2|43227.7|43207.7|43227.7|43207.7|43222.7|43202.7|12
1626956160000|2021-07-22 12:16:00|43222.7|43202.7|43206.1|43186.1|43226.1|43206.1|43206.1|43186.1|20
1626956170000|2021-07-22 12:16:10|43204.2|43184.2|43222.7|43202.7|43222.7|43202.7|43204.2|43184.2|15
1626956180000|2021-07-22 12:16:20|43224.2|43204.2|43222.7|43202.7|43224.2|43204.2|43222.7|43202.7|7
1626956190000|2021-07-22 12:16:30|43219.2|43199.2|43230.2|43210.2|43230.7|43210.7|43219.2|43199.2|17
1626956200000|2021-07-22 12:16:40|43229.6|43209.6|43227.7|43207.7|43231.1|43211.1|43227.7|43207.7|2
1626956210000|2021-07-22 12:16:50|43230.2|43210.2|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|8
1626956220000|2021-07-22 12:17:00|43235.2|43215.2|43235.2|43215.2|43240.2|43220.2|43235.2|43215.2|25
1626956230000|2021-07-22 12:17:10|43229.6|43209.6|43227.7|43207.7|43229.6|43209.6|43227.7|43207.7|10
1626956240000|2021-07-22 12:17:20|43226.7|43206.7|43239.2|43219.2|43241.1|43221.1|43226.7|43206.7|13
1626956250000|2021-07-22 12:17:30|43237.7|43217.7|43235.2|43215.2|43239.2|43219.2|43232.1|43212.1|26
1626956260000|2021-07-22 12:17:40|43233.6|43213.6|43232.7|43212.7|43233.6|43213.6|43222.7|43202.7|28
1626956270000|2021-07-22 12:17:50|43231.1|43211.1|43227.7|43207.7|43231.1|43211.1|43227.7|43207.7|4
1626956280000|2021-07-22 12:18:00|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43222.7|43202.7|7
1626956290000|2021-07-22 12:18:10|43224.2|43204.2|43227.7|43207.7|43228.6|43208.6|43221.1|43201.1|7
1626956300000|2021-07-22 12:18:20|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|17
1626956310000|2021-07-22 12:18:30|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|0
1626956320000|2021-07-22 12:18:40|43220.2|43200.2|43210.2|43190.2|43220.2|43200.2|43204.2|43184.2|11
1626956330000|2021-07-22 12:18:50|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|10
1626956340000|2021-07-22 12:19:00|43212.7|43192.7|43230.2|43210.2|43237.7|43217.7|43212.7|43192.7|18
1626956350000|2021-07-22 12:19:10|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|0
1626956360000|2021-07-22 12:19:20|43235.2|43215.2|43237.7|43217.7|43240.2|43220.2|43235.2|43215.2|16
1626956370000|2021-07-22 12:19:30|43240.2|43220.2|43237.7|43217.7|43240.2|43220.2|43237.7|43217.7|6
1626956380000|2021-07-22 12:19:40|43239.2|43219.2|43242.7|43222.7|43242.7|43222.7|43239.2|43219.2|2
1626956390000|2021-07-22 12:19:50|43240.7|43220.7|43237.7|43217.7|43240.7|43220.7|43237.7|43217.7|5
1626956400000|2021-07-22 12:20:00|43240.2|43220.2|43242.7|43222.7|43247.7|43227.7|43240.2|43220.2|29
1626956410000|2021-07-22 12:20:10|43245.2|43225.2|43222.7|43202.7|43245.2|43225.2|43215.2|43195.2|19
1626956420000|2021-07-22 12:20:20|43224.2|43204.2|43222.7|43202.7|43224.2|43204.2|43222.7|43202.7|3
1626956430000|2021-07-22 12:20:30|43227.7|43207.7|43231.1|43211.1|43234.2|43214.2|43227.7|43207.7|45
1626956440000|2021-07-22 12:20:40|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|0
1626956450000|2021-07-22 12:20:50|43235.2|43215.2|43230.2|43210.2|43237.7|43217.7|43230.2|43210.2|13
1626956460000|2021-07-22 12:21:00|43227.1|43207.1|43224.2|43204.2|43227.1|43207.1|43222.7|43202.7|5
1626956470000|2021-07-22 12:21:10|43225.2|43205.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|1
1626956480000|2021-07-22 12:21:20|43225.2|43205.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|7
1626956490000|2021-07-22 12:21:30|43224.2|43204.2|43237.7|43217.7|43237.7|43217.7|43224.2|43204.2|8
1626956500000|2021-07-22 12:21:40|43236.7|43216.7|43232.7|43212.7|43236.7|43216.7|43232.7|43212.7|5
1626956510000|2021-07-22 12:21:50|43231.1|43211.1|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|7
1626956520000|2021-07-22 12:22:00|43235.2|43215.2|43242.7|43222.7|43242.7|43222.7|43235.2|43215.2|8
1626956530000|2021-07-22 12:22:10|43237.7|43217.7|43237.7|43217.7|43240.2|43220.2|43237.7|43217.7|5
1626956540000|2021-07-22 12:22:20|43240.2|43220.2|43232.7|43212.7|43240.2|43220.2|43232.7|43212.7|4
1626956550000|2021-07-22 12:22:30|||||||||4
1626956560000|2021-07-22 12:22:40|||||||||1
1626956570000|2021-07-22 12:22:50|43230.2|43210.2|43227.7|43207.7|43230.2|43210.2|43225.2|43205.2|10
1626956580000|2021-07-22 12:23:00|43226.1|43206.1|43212.7|43192.7|43227.7|43207.7|43212.7|43192.7|8
1626956590000|2021-07-22 12:23:10|43211.1|43191.1|43207.7|43187.7|43211.1|43191.1|43207.7|43187.7|5
1626956600000|2021-07-22 12:23:20|43210.2|43190.2|43212.7|43192.7|43212.7|43192.7|43210.2|43190.2|7
1626956610000|2021-07-22 12:23:30|43216.7|43196.7|43217.7|43197.7|43217.7|43197.7|43215.2|43195.2|2
1626956620000|2021-07-22 12:23:40|43212.7|43192.7|43205.2|43185.2|43212.7|43192.7|43205.2|43185.2|7
1626956630000|2021-07-22 12:23:50|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|2
1626956640000|2021-07-22 12:24:00|43207.7|43187.7|43211.1|43191.1|43211.1|43191.1|43207.7|43187.7|16
1626956650000|2021-07-22 12:24:10|43210.2|43190.2|43207.7|43187.7|43210.2|43190.2|43207.7|43187.7|2
1626956660000|2021-07-22 12:24:20|||||||||3
1626956670000|2021-07-22 12:24:30|43202.7|43182.7|43195.2|43175.2|43202.7|43182.7|43192.7|43172.7|16
1626956680000|2021-07-22 12:24:40|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|1
1626956690000|2021-07-22 12:24:50|43191.1|43171.1|43192.7|43172.7|43192.7|43172.7|43191.1|43171.1|4
1626956700000|2021-07-22 12:25:00|43191.1|43171.1|43194.2|43174.2|43194.2|43174.2|43191.1|43171.1|7
1626956720000|2021-07-22 12:25:20|43195.2|43175.2|43257.7|43237.7|43259.2|43239.2|43195.2|43175.2|17
1626956730000|2021-07-22 12:25:30|43249.6|43229.6|43252.7|43232.7|43252.7|43232.7|43247.7|43227.7|15
1626956740000|2021-07-22 12:25:40|||||||||2
1626956750000|2021-07-22 12:25:50|43251.1|43231.1|43252.7|43232.7|43252.7|43232.7|43251.1|43231.1|5
1626956760000|2021-07-22 12:26:00|43246.1|43226.1|43242.7|43222.7|43246.1|43226.1|43242.7|43222.7|12
1626956770000|2021-07-22 12:26:10|||||||||2
1626956780000|2021-07-22 12:26:20|43243.6|43223.6|43242.7|43222.7|43243.6|43223.6|43241.1|43221.1|5
1626956790000|2021-07-22 12:26:30|43240.2|43220.2|43225.2|43205.2|43240.2|43220.2|43225.2|43205.2|11
1626956800000|2021-07-22 12:26:40|43222.7|43202.7|43221.1|43201.1|43222.7|43202.7|43221.1|43201.1|2
1626956810000|2021-07-22 12:26:50|43220.1|43200.1|43221.1|43201.1|43221.1|43201.1|43220.1|43200.1|2
1626956820000|2021-07-22 12:27:00|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|4
1626956840000|2021-07-22 12:27:20|43221.1|43201.1|43220.1|43200.1|43221.1|43201.1|43220.1|43200.1|9
1626956850000|2021-07-22 12:27:30|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|4
1626956860000|2021-07-22 12:27:40|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|1
1626956870000|2021-07-22 12:27:50|||||||||2
1626956880000|2021-07-22 12:28:00|43220.1|43200.1|43207.6|43187.6|43220.1|43200.1|43207.6|43187.6|15
1626956890000|2021-07-22 12:28:10|43205.1|43185.1|43207.6|43187.6|43207.6|43187.6|43205.1|43185.1|9
1626956900000|2021-07-22 12:28:20|43210.1|43190.1|43212.6|43192.6|43215.1|43195.1|43210.1|43190.1|8
1626956910000|2021-07-22 12:28:30|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|7
1626956920000|2021-07-22 12:28:40|||||||||2
1626956940000|2021-07-22 12:29:00|43211.1|43191.1|43215.1|43195.1|43215.1|43195.1|43211.1|43191.1|10
1626956950000|2021-07-22 12:29:10|43212.6|43192.6|43210.1|43190.1|43212.6|43192.6|43210.1|43190.1|3
1626956970000|2021-07-22 12:29:30|||||||||2
1626956980000|2021-07-22 12:29:40|43208.6|43188.6|43212.6|43192.6|43212.6|43192.6|43208.6|43188.6|51
1626956990000|2021-07-22 12:29:50|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|1
1626957000000|2021-07-22 12:30:00|43215.1|43195.1|43222.6|43202.6|43222.6|43202.6|43215.1|43195.1|9
1626957010000|2021-07-22 12:30:10|43225.1|43205.1|43222.6|43202.6|43227.6|43207.6|43222.6|43202.6|8
1626957020000|2021-07-22 12:30:20|43217.1|43197.1|43205.1|43185.1|43217.1|43197.1|43205.1|43185.1|13
1626957030000|2021-07-22 12:30:30|43203.6|43183.6|43205.1|43185.1|43207.6|43187.6|43202.6|43182.6|5
1626957040000|2021-07-22 12:30:40|43202.6|43182.6|43192.6|43172.6|43205.1|43185.1|43192.6|43172.6|11
1626957050000|2021-07-22 12:30:50|43182.6|43162.6|43179.2|43159.2|43182.6|43162.6|43172.6|43152.6|36
1626957060000|2021-07-22 12:31:00|43177.6|43157.6|43177.6|43157.6|43182.6|43162.6|43176.1|43156.1|19
1626957070000|2021-07-22 12:31:10|43171.7|43151.7|43172.6|43152.6|43172.6|43152.6|43171.7|43151.7|8
1626957080000|2021-07-22 12:31:20|43174.2|43154.2|43192.6|43172.6|43192.6|43172.6|43174.2|43154.2|15
1626957090000|2021-07-22 12:31:30|43196.7|43176.7|43200.1|43180.1|43207.6|43187.6|43196.7|43176.7|19
1626957100000|2021-07-22 12:31:40|43197.6|43177.6|43186.1|43166.1|43197.6|43177.6|43186.1|43166.1|7
1626957110000|2021-07-22 12:31:50|43188.6|43168.6|43190.1|43170.1|43190.1|43170.1|43187.6|43167.6|4
1626957120000|2021-07-22 12:32:00|43189.2|43169.2|43177.6|43157.6|43190.1|43170.1|43177.6|43157.6|12
1626957130000|2021-07-22 12:32:10|43176.1|43156.1|43178.6|43158.6|43180.1|43160.1|43172.6|43152.6|13
1626957140000|2021-07-22 12:32:20|43180.1|43160.1|43175.1|43155.1|43187.6|43167.6|43175.1|43155.1|30
1626957150000|2021-07-22 12:32:30|43174.2|43154.2|43175.1|43155.1|43177.6|43157.6|43174.2|43154.2|1
1626957160000|2021-07-22 12:32:40|43173.6|43153.6|43162.6|43142.6|43175.1|43155.1|43162.1|43142.1|13
1626957170000|2021-07-22 12:32:50|43164.2|43144.2|43169.2|43149.2|43169.2|43149.2|43162.6|43142.6|10
1626957180000|2021-07-22 12:33:00|43170.7|43150.7|43180.1|43160.1|43186.7|43166.7|43170.7|43150.7|15
1626957190000|2021-07-22 12:33:10|43177.6|43157.6|43179.2|43159.2|43180.1|43160.1|43175.1|43155.1|8
1626957200000|2021-07-22 12:33:20|43177.6|43157.6|43180.1|43160.1|43182.6|43162.6|43177.6|43157.6|3
1626957210000|2021-07-22 12:33:30|43177.6|43157.6|43175.1|43155.1|43180.1|43160.1|43175.1|43155.1|5
1626957220000|2021-07-22 12:33:40|43172.6|43152.6|43165.1|43145.1|43172.6|43152.6|43165.1|43145.1|10
1626957230000|2021-07-22 12:33:50|43167.6|43147.6|43165.1|43145.1|43167.6|43147.6|43162.6|43142.6|17
1626957240000|2021-07-22 12:34:00|43167.6|43147.6|43167.6|43147.6|43170.1|43150.1|43167.6|43147.6|6
1626957250000|2021-07-22 12:34:10|43166.1|43146.1|43172.6|43152.6|43172.6|43152.6|43162.6|43142.6|9
1626957260000|2021-07-22 12:34:20|43175.1|43155.1|43177.6|43157.6|43182.6|43162.6|43175.1|43155.1|4
1626957270000|2021-07-22 12:34:30|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|8
1626957280000|2021-07-22 12:34:40|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|3
1626957290000|2021-07-22 12:34:50|43180.1|43160.1|43177.6|43157.6|43180.1|43160.1|43177.6|43157.6|10
1626957300000|2021-07-22 12:35:00|43179.2|43159.2|43190.1|43170.1|43195.1|43175.1|43179.2|43159.2|15
1626957310000|2021-07-22 12:35:10|43192.6|43172.6|43195.1|43175.1|43195.1|43175.1|43192.6|43172.6|4
1626957320000|2021-07-22 12:35:20|43197.6|43177.6|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|0
1626957330000|2021-07-22 12:35:30|43198.6|43178.6|43205.1|43185.1|43205.1|43185.1|43198.6|43178.6|11
1626957340000|2021-07-22 12:35:40|43203.6|43183.6|43200.1|43180.1|43205.1|43185.1|43200.1|43180.1|6
1626957350000|2021-07-22 12:35:50|43201.7|43181.7|43205.1|43185.1|43205.1|43185.1|43201.7|43181.7|9
1626957360000|2021-07-22 12:36:00|43207.1|43187.1|43205.1|43185.1|43215.1|43195.1|43205.1|43185.1|17
1626957370000|2021-07-22 12:36:10|43206.7|43186.7|43193.6|43173.6|43207.6|43187.6|43193.6|43173.6|11
1626957380000|2021-07-22 12:36:20|43192.6|43172.6|43180.1|43160.1|43192.6|43172.6|43180.1|43160.1|15
1626957390000|2021-07-22 12:36:30|43177.6|43157.6|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|5
1626957400000|2021-07-22 12:36:40|43178.6|43158.6|43167.6|43147.6|43178.6|43158.6|43165.1|43145.1|6
1626957410000|2021-07-22 12:36:50|43166.1|43146.1|43157.6|43137.6|43167.6|43147.6|43157.6|43137.6|7
1626957420000|2021-07-22 12:37:00|43153.6|43133.6|43148.6|43128.6|43153.6|43133.6|43145.6|43125.6|23
1626957430000|2021-07-22 12:37:10|43149.6|43129.6|43152.6|43132.6|43152.6|43132.6|43147.6|43127.6|4
1626957440000|2021-07-22 12:37:20|43154.2|43134.2|43162.6|43142.6|43165.1|43145.1|43154.2|43134.2|6
1626957450000|2021-07-22 12:37:30|43161.7|43141.7|43155.1|43135.1|43162.6|43142.6|43155.1|43135.1|40
1626957460000|2021-07-22 12:37:40|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|12
1626957470000|2021-07-22 12:37:50|43150.1|43130.1|43142.6|43122.6|43152.6|43132.6|43140.1|43120.1|22
1626957480000|2021-07-22 12:38:00|43145.1|43125.1|43145.1|43125.1|43150.1|43130.1|43145.1|43125.1|13
1626957490000|2021-07-22 12:38:10|43143.6|43123.6|43142.1|43122.1|43143.6|43123.6|43141.1|43121.1|3
1626957500000|2021-07-22 12:38:20|43141.1|43121.1|43166.1|43146.1|43166.1|43146.1|43137.6|43117.6|20
1626957510000|2021-07-22 12:38:30|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|43164.2|43144.2|8
1626957520000|2021-07-22 12:38:40|43170.1|43150.1|43182.6|43162.6|43184.2|43164.2|43170.1|43150.1|16
1626957530000|2021-07-22 12:38:50|43179.2|43159.2|43180.1|43160.1|43182.6|43162.6|43177.6|43157.6|4
1626957540000|2021-07-22 12:39:00|43182.6|43162.6|43155.1|43135.1|43184.2|43164.2|43155.1|43135.1|19
1626957550000|2021-07-22 12:39:10|43156.7|43136.7|43167.6|43147.6|43167.6|43147.6|43156.7|43136.7|7
1626957560000|2021-07-22 12:39:20|||||||||3
1626957570000|2021-07-22 12:39:30|43166.1|43146.1|43159.2|43139.2|43166.1|43146.1|43159.2|43139.2|14
1626957580000|2021-07-22 12:39:40|43160.7|43140.7|43163.6|43143.6|43165.1|43145.1|43159.2|43139.2|4
1626957590000|2021-07-22 12:39:50|43162.6|43142.6|43160.1|43140.1|43162.6|43142.6|43160.1|43140.1|2
1626957600000|2021-07-22 12:40:00|43159.2|43139.2|43171.7|43151.7|43180.1|43160.1|43159.2|43139.2|13
1626957610000|2021-07-22 12:40:10|43169.2|43149.2|43169.2|43149.2|43171.7|43151.7|43167.6|43147.6|4
1626957620000|2021-07-22 12:40:20|43171.7|43151.7|43175.1|43155.1|43175.1|43155.1|43171.7|43151.7|2
1626957630000|2021-07-22 12:40:30|43179.2|43159.2|43187.1|43167.1|43187.1|43167.1|43179.2|43159.2|5
1626957640000|2021-07-22 12:40:40|43186.1|43166.1|43185.1|43165.1|43190.1|43170.1|43185.1|43165.1|3
1626957650000|2021-07-22 12:40:50|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|0
1626957660000|2021-07-22 12:41:00|43189.2|43169.2|43187.6|43167.6|43189.2|43169.2|43187.6|43167.6|6
1626957670000|2021-07-22 12:41:10|43189.2|43169.2|43185.1|43165.1|43192.6|43172.6|43185.1|43165.1|5
1626957680000|2021-07-22 12:41:20|43182.6|43162.6|43189.2|43169.2|43189.2|43169.2|43182.6|43162.6|5
1626957690000|2021-07-22 12:41:30|43187.6|43167.6|43171.1|43151.1|43187.6|43167.6|43171.1|43151.1|10
1626957700000|2021-07-22 12:41:40|43173.6|43153.6|43177.6|43157.6|43179.2|43159.2|43172.6|43152.6|10
1626957710000|2021-07-22 12:41:50|43180.1|43160.1|43177.1|43157.1|43180.1|43160.1|43175.1|43155.1|3
1626957720000|2021-07-22 12:42:00|43175.1|43155.1|43175.1|43155.1|43180.1|43160.1|43175.1|43155.1|8
1626957730000|2021-07-22 12:42:10|43177.6|43157.6|43177.6|43157.6|43179.2|43159.2|43175.1|43155.1|10
1626957740000|2021-07-22 12:42:20|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43173.6|43153.6|5
1626957750000|2021-07-22 12:42:30|43179.2|43159.2|43184.2|43164.2|43184.2|43164.2|43179.2|43159.2|5
1626957760000|2021-07-22 12:42:40|||||||||3
1626957770000|2021-07-22 12:42:50|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|2
1626957780000|2021-07-22 12:43:00|43183.6|43163.6|43190.1|43170.1|43190.1|43170.1|43183.6|43163.6|25
1626957790000|2021-07-22 12:43:10|43192.6|43172.6|43197.6|43177.6|43197.6|43177.6|43192.6|43172.6|1
1626957800000|2021-07-22 12:43:20|43199.2|43179.2|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|5
1626957810000|2021-07-22 12:43:30|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|1
1626957820000|2021-07-22 12:43:40|43196.1|43176.1|43207.6|43187.6|43207.6|43187.6|43194.6|43174.6|9
1626957830000|2021-07-22 12:43:50|43208.6|43188.6|43212.6|43192.6|43212.6|43192.6|43207.6|43187.6|8
1626957840000|2021-07-22 12:44:00|43211.1|43191.1|43204.2|43184.2|43211.1|43191.1|43204.2|43184.2|12
1626957850000|2021-07-22 12:44:10|||||||||5
1626957860000|2021-07-22 12:44:20|43206.7|43186.7|43209.2|43189.2|43212.6|43192.6|43206.7|43186.7|7
1626957870000|2021-07-22 12:44:30|43207.6|43187.6|43209.2|43189.2|43210.1|43190.1|43207.6|43187.6|3
1626957880000|2021-07-22 12:44:40|43207.6|43187.6|43205.1|43185.1|43207.6|43187.6|43202.6|43182.6|3
1626957890000|2021-07-22 12:44:50|43206.7|43186.7|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|3
1626957900000|2021-07-22 12:45:00|43215.1|43195.1|43232.6|43212.6|43234.2|43214.2|43215.1|43195.1|28
1626957910000|2021-07-22 12:45:10|43235.1|43215.1|43247.6|43227.6|43247.6|43227.6|43232.6|43212.6|15
1626957920000|2021-07-22 12:45:20|43249.2|43229.2|43245.1|43225.1|43249.2|43229.2|43245.1|43225.1|6
1626957930000|2021-07-22 12:45:30|43246.1|43226.1|43245.1|43225.1|43247.6|43227.6|43245.1|43225.1|13
1626957940000|2021-07-22 12:45:40|43237.6|43217.6|43232.6|43212.6|43237.6|43217.6|43232.6|43212.6|6
1626957950000|2021-07-22 12:45:50|43235.1|43215.1|43224.2|43204.2|43235.1|43215.1|43218.1|43198.1|11
1626957960000|2021-07-22 12:46:00|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|8
1626957970000|2021-07-22 12:46:10|43236.1|43216.1|43240.1|43220.1|43240.1|43220.1|43236.1|43216.1|7
1626957980000|2021-07-22 12:46:20|43242.6|43222.6|43247.6|43227.6|43252.6|43232.6|43242.6|43222.6|20
1626957990000|2021-07-22 12:46:30|43252.6|43232.6|43250.1|43230.1|43255.1|43235.1|43249.2|43229.2|29
1626958000000|2021-07-22 12:46:40|43251.7|43231.7|43242.6|43222.6|43252.6|43232.6|43242.6|43222.6|14
1626958010000|2021-07-22 12:46:50|||||||||4
1626958020000|2021-07-22 12:47:00|43247.6|43227.6|43246.1|43226.1|43247.6|43227.6|43246.1|43226.1|11
1626958030000|2021-07-22 12:47:10|43247.6|43227.6|43242.6|43222.6|43247.6|43227.6|43242.6|43222.6|6
1626958040000|2021-07-22 12:47:20|43244.2|43224.2|43234.6|43214.6|43247.6|43227.6|43234.6|43214.6|11
1626958050000|2021-07-22 12:47:30|43233.6|43213.6|43227.6|43207.6|43233.6|43213.6|43227.6|43207.6|6
1626958060000|2021-07-22 12:47:40|43232.6|43212.6|43235.1|43215.1|43235.1|43215.1|43232.6|43212.6|5
1626958070000|2021-07-22 12:47:50|43237.6|43217.6|43242.6|43222.6|43242.6|43222.6|43237.6|43217.6|6
1626958080000|2021-07-22 12:48:00|43247.6|43227.6|43245.1|43225.1|43250.1|43230.1|43245.1|43225.1|10
1626958090000|2021-07-22 12:48:10|43243.6|43223.6|43240.1|43220.1|43243.6|43223.6|43240.1|43220.1|8
1626958100000|2021-07-22 12:48:20|43239.1|43219.1|43235.1|43215.1|43239.1|43219.1|43235.1|43215.1|7
1626958110000|2021-07-22 12:48:30|43236.6|43216.6|43241.1|43221.1|43241.1|43221.1|43236.6|43216.6|13
1626958120000|2021-07-22 12:48:40|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|3
1626958130000|2021-07-22 12:48:50|43246.6|43226.6|43247.6|43227.6|43249.1|43229.1|43246.6|43226.6|3
1626958140000|2021-07-22 12:49:00|43249.1|43229.1|43255.1|43235.1|43256.1|43236.1|43249.1|43229.1|11
1626958150000|2021-07-22 12:49:10|43253.6|43233.6|43249.1|43229.1|43253.6|43233.6|43249.1|43229.1|6
1626958160000|2021-07-22 12:49:20|43247.2|43227.2|43244.1|43224.1|43247.2|43227.2|43244.1|43224.1|6
1626958170000|2021-07-22 12:49:30|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|3
1626958180000|2021-07-22 12:49:40|43244.1|43224.1|43245.1|43225.1|43245.1|43225.1|43244.1|43224.1|10
1626958190000|2021-07-22 12:49:50|43242.6|43222.6|43240.1|43220.1|43242.6|43222.6|43240.1|43220.1|12
1626958200000|2021-07-22 12:50:00|43237.6|43217.6|43232.6|43212.6|43242.6|43222.6|43232.6|43212.6|19
1626958210000|2021-07-22 12:50:10|43231.6|43211.6|43230.1|43210.1|43234.1|43214.1|43230.1|43210.1|13
1626958220000|2021-07-22 12:50:20|43231.6|43211.6|43242.6|43222.6|43242.6|43222.6|43231.6|43211.6|13
1626958230000|2021-07-22 12:50:30|43247.6|43227.6|43242.6|43222.6|43247.6|43227.6|43242.6|43222.6|3
1626958240000|2021-07-22 12:50:40|43234.1|43214.1|43227.6|43207.6|43234.1|43214.1|43227.6|43207.6|8
1626958250000|2021-07-22 12:50:50|43230.1|43210.1|43230.1|43210.1|43231.6|43211.6|43230.1|43210.1|4
1626958260000|2021-07-22 12:51:00|43228.6|43208.6|43231.1|43211.1|43231.1|43211.1|43228.6|43208.6|0
1626958270000|2021-07-22 12:51:10|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|4
1626958280000|2021-07-22 12:51:20|43232.6|43212.6|43222.6|43202.6|43232.6|43212.6|43222.6|43202.6|9
1626958290000|2021-07-22 12:51:30|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|11
1626958300000|2021-07-22 12:51:40|43217.6|43197.6|43222.6|43202.6|43225.1|43205.1|43217.6|43197.6|8
1626958310000|2021-07-22 12:51:50|43221.1|43201.1|43211.1|43191.1|43226.1|43206.1|43211.1|43191.1|20
1626958320000|2021-07-22 12:52:00|43210.1|43190.1|43204.6|43184.6|43210.1|43190.1|43204.6|43184.6|16
1626958330000|2021-07-22 12:52:10|43203.6|43183.6|43200.1|43180.1|43203.6|43183.6|43200.1|43180.1|17
1626958340000|2021-07-22 12:52:20|43197.6|43177.6|43197.6|43177.6|43200.1|43180.1|43195.1|43175.1|10
1626958350000|2021-07-22 12:52:30|43200.1|43180.1|43197.6|43177.6|43202.6|43182.6|43197.6|43177.6|6
1626958360000|2021-07-22 12:52:40|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43196.1|43176.1|7
1626958370000|2021-07-22 12:52:50|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|2
1626958380000|2021-07-22 12:53:00|43199.1|43179.1|43210.1|43190.1|43210.1|43190.1|43199.1|43179.1|6
1626958390000|2021-07-22 12:53:10|43211.6|43191.6|43199.6|43179.6|43211.6|43191.6|43199.6|43179.6|36
1626958400000|2021-07-22 12:53:20|43198.1|43178.1|43185.1|43165.1|43198.1|43178.1|43185.1|43165.1|20
1626958410000|2021-07-22 12:53:30|43182.6|43162.6|43190.1|43170.1|43191.6|43171.6|43182.6|43162.6|6
1626958420000|2021-07-22 12:53:40|43191.6|43171.6|43180.1|43160.1|43191.6|43171.6|43180.1|43160.1|5
1626958430000|2021-07-22 12:53:50|43177.1|43157.1|43177.6|43157.6|43182.6|43162.6|43175.1|43155.1|5
1626958440000|2021-07-22 12:54:00|43175.1|43155.1|43157.6|43137.6|43175.1|43155.1|43157.6|43137.6|9
1626958450000|2021-07-22 12:54:10|43158.2|43138.2|43155.1|43135.1|43158.2|43138.2|43152.6|43132.6|14
1626958460000|2021-07-22 12:54:20|43157.6|43137.6|43160.1|43140.1|43160.1|43140.1|43157.6|43137.6|8
1626958470000|2021-07-22 12:54:30|43157.6|43137.6|43167.6|43147.6|43167.6|43147.6|43157.6|43137.6|4
1626958480000|2021-07-22 12:54:40|43166.1|43146.1|43161.1|43141.1|43166.1|43146.1|43161.1|43141.1|22
1626958490000|2021-07-22 12:54:50|43158.6|43138.6|43150.1|43130.1|43158.6|43138.6|43150.1|43130.1|4
1626958500000|2021-07-22 12:55:00|43148.6|43128.6|43144.1|43124.1|43148.6|43128.6|43144.1|43124.1|22
1626958510000|2021-07-22 12:55:10|43145.1|43125.1|43124.1|43104.1|43145.1|43125.1|43124.1|43104.1|14
1626958520000|2021-07-22 12:55:20|43121.6|43101.6|43125.1|43105.1|43127.6|43107.6|43121.6|43101.6|19
1626958530000|2021-07-22 12:55:30|43120.1|43100.1|43118.6|43098.6|43120.1|43100.1|43118.6|43098.6|7
1626958540000|2021-07-22 12:55:40|43113.6|43093.6|43107.6|43087.6|43115.1|43095.1|43107.6|43087.6|21
1626958550000|2021-07-22 12:55:50|43105.1|43085.1|43095.1|43075.1|43105.1|43085.1|43089.1|43069.1|50
1626958560000|2021-07-22 12:56:00|43096.6|43076.6|43092.6|43072.6|43097.6|43077.6|43092.6|43072.6|10
1626958570000|2021-07-22 12:56:10|43090.1|43070.1|43082.6|43062.6|43090.1|43070.1|43077.6|43057.6|24
1626958580000|2021-07-22 12:56:20|43084.1|43064.1|43095.1|43075.1|43102.6|43082.6|43084.1|43064.1|19
1626958590000|2021-07-22 12:56:30|43092.6|43072.6|43105.1|43085.1|43105.1|43085.1|43092.6|43072.6|14
1626958600000|2021-07-22 12:56:40|43107.6|43087.6|43115.1|43095.1|43115.1|43095.1|43105.1|43085.1|21
1626958610000|2021-07-22 12:56:50|43112.6|43092.6|43110.1|43090.1|43112.6|43092.6|43110.1|43090.1|9
1626958620000|2021-07-22 12:57:00|43111.6|43091.6|43107.6|43087.6|43119.1|43099.1|43107.6|43087.6|10
1626958630000|2021-07-22 12:57:10|43106.1|43086.1|43107.6|43087.6|43107.6|43087.6|43105.1|43085.1|6
1626958640000|2021-07-22 12:57:20|43110.1|43090.1|43117.6|43097.6|43117.6|43097.6|43110.1|43090.1|6
1626958650000|2021-07-22 12:57:30|43116.6|43096.6|43110.1|43090.1|43116.6|43096.6|43110.1|43090.1|7
1626958660000|2021-07-22 12:57:40|43112.6|43092.6|43107.6|43087.6|43112.6|43092.6|43107.6|43087.6|3
1626958670000|2021-07-22 12:57:50|||||||||5
1626958680000|2021-07-22 12:58:00|43106.6|43086.6|43102.6|43082.6|43107.6|43087.6|43102.6|43082.6|4
1626958690000|2021-07-22 12:58:10|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|7
1626958700000|2021-07-22 12:58:20|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|6
1626958710000|2021-07-22 12:58:30|43111.6|43091.6|43107.6|43087.6|43111.6|43091.6|43107.6|43087.6|5
1626958720000|2021-07-22 12:58:40|43110.1|43090.1|43112.6|43092.6|43112.6|43092.6|43110.1|43090.1|3
1626958730000|2021-07-22 12:58:50|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|2
1626958740000|2021-07-22 12:59:00|43100.6|43080.6|43132.6|43112.6|43132.6|43112.6|43097.6|43077.6|30
1626958750000|2021-07-22 12:59:10|43135.1|43115.1|43167.6|43147.6|43169.7|43149.7|43135.1|43115.1|14
1626958760000|2021-07-22 12:59:20|43166.6|43146.6|43165.1|43145.1|43170.1|43150.1|43165.1|43145.1|23
1626958770000|2021-07-22 12:59:30|43166.1|43146.1|43170.1|43150.1|43171.1|43151.1|43165.1|43145.1|9
1626958780000|2021-07-22 12:59:40|43171.6|43151.6|43182.6|43162.6|43182.6|43162.6|43171.6|43151.6|8
1626958790000|2021-07-22 12:59:50|43185.1|43165.1|43183.6|43163.6|43190.1|43170.1|43183.6|43163.6|15
1626958800000|2021-07-22 13:00:00|43182.6|43162.6|43110.1|43090.1|43182.6|43162.6|43091.6|43071.6|114
1626958810000|2021-07-22 13:00:10|43108.6|43088.6|43057.6|43037.6|43114.1|43094.1|43057.6|43037.6|55
1626958820000|2021-07-22 13:00:20|43060.1|43040.1|43090.1|43070.1|43095.1|43075.1|43060.1|43040.1|36
1626958830000|2021-07-22 13:00:30|43092.6|43072.6|43095.1|43075.1|43099.1|43079.1|43090.1|43070.1|27
1626958840000|2021-07-22 13:00:40|43097.6|43077.6|43111.6|43091.6|43111.6|43091.6|43095.1|43075.1|10
1626958850000|2021-07-22 13:00:50|43110.1|43090.1|43129.6|43109.6|43137.6|43117.6|43110.1|43090.1|38
1626958860000|2021-07-22 13:01:00|43131.1|43111.1|43145.1|43125.1|43149.1|43129.1|43128.6|43108.6|60
1626958870000|2021-07-22 13:01:10|43146.1|43126.1|43142.6|43122.6|43155.1|43135.1|43140.1|43120.1|61
1626958880000|2021-07-22 13:01:20|43140.1|43120.1|43123.6|43103.6|43140.1|43120.1|43123.6|43103.6|10
1626958890000|2021-07-22 13:01:30|43122.6|43102.6|43130.1|43110.1|43135.1|43115.1|43118.1|43098.1|32
1626958900000|2021-07-22 13:01:40|43132.6|43112.6|43170.1|43150.1|43172.6|43152.6|43132.6|43112.6|21
1626958910000|2021-07-22 13:01:50|43169.1|43149.1|43169.1|43149.1|43169.1|43149.1|43160.1|43140.1|18
1626958920000|2021-07-22 13:02:00|43168.2|43148.2|43180.1|43160.1|43182.6|43162.6|43164.1|43144.1|45
1626958930000|2021-07-22 13:02:10|43177.6|43157.6|43162.6|43142.6|43177.6|43157.6|43162.6|43142.6|28
1626958940000|2021-07-22 13:02:20|43165.1|43145.1|43168.6|43148.6|43187.6|43167.6|43165.1|43145.1|23
1626958950000|2021-07-22 13:02:30|43170.1|43150.1|43172.6|43152.6|43175.1|43155.1|43170.1|43150.1|11
1626958960000|2021-07-22 13:02:40|43174.1|43154.1|43177.6|43157.6|43177.6|43157.6|43170.1|43150.1|9
1626958970000|2021-07-22 13:02:50|43180.1|43160.1|43187.6|43167.6|43190.1|43170.1|43180.1|43160.1|11
1626958980000|2021-07-22 13:03:00|43190.1|43170.1|43205.1|43185.1|43210.1|43190.1|43190.1|43170.1|46
1626958990000|2021-07-22 13:03:10|43207.6|43187.6|43197.6|43177.6|43207.6|43187.6|43197.6|43177.6|11
1626959000000|2021-07-22 13:03:20|43192.6|43172.6|43207.6|43187.6|43208.6|43188.6|43190.1|43170.1|26
1626959010000|2021-07-22 13:03:30|43209.1|43189.1|43201.1|43181.1|43212.6|43192.6|43201.1|43181.1|21
1626959020000|2021-07-22 13:03:40|43202.6|43182.6|43207.6|43187.6|43210.1|43190.1|43200.1|43180.1|13
1626959030000|2021-07-22 13:03:50|43210.1|43190.1|43202.6|43182.6|43210.1|43190.1|43201.6|43181.6|11
1626959040000|2021-07-22 13:04:00|43205.1|43185.1|43197.6|43177.6|43205.1|43185.1|43192.6|43172.6|13
1626959050000|2021-07-22 13:04:10|43199.1|43179.1|43210.1|43190.1|43210.1|43190.1|43199.1|43179.1|6
1626959060000|2021-07-22 13:04:20|43212.6|43192.6|43207.6|43187.6|43212.6|43192.6|43206.1|43186.1|6
1626959070000|2021-07-22 13:04:30|43205.1|43185.1|43194.1|43174.1|43206.1|43186.1|43192.6|43172.6|14
1626959080000|2021-07-22 13:04:40|43195.7|43175.7|43195.1|43175.1|43197.6|43177.6|43192.6|43172.6|2
1626959090000|2021-07-22 13:04:50|43192.6|43172.6|43190.1|43170.1|43192.6|43172.6|43184.1|43164.1|6
1626959100000|2021-07-22 13:05:00|43188.6|43168.6|43190.1|43170.1|43191.1|43171.1|43187.6|43167.6|17
1626959110000|2021-07-22 13:05:10|43191.6|43171.6|43194.1|43174.1|43194.1|43174.1|43187.6|43167.6|23
1626959120000|2021-07-22 13:05:20|43196.6|43176.6|43214.1|43194.1|43216.6|43196.6|43196.6|43176.6|30
1626959130000|2021-07-22 13:05:30|43216.6|43196.6|43215.1|43195.1|43222.6|43202.6|43215.1|43195.1|24
1626959140000|2021-07-22 13:05:40|43216.6|43196.6|43220.1|43200.1|43220.1|43200.1|43216.6|43196.6|10
1626959150000|2021-07-22 13:05:50|43221.1|43201.1|43220.1|43200.1|43226.1|43206.1|43220.1|43200.1|20
1626959160000|2021-07-22 13:06:00|43218.6|43198.6|43225.1|43205.1|43225.1|43205.1|43212.6|43192.6|16
1626959170000|2021-07-22 13:06:10|43222.6|43202.6|43230.1|43210.1|43230.1|43210.1|43222.6|43202.6|24
1626959180000|2021-07-22 13:06:20|43229.1|43209.1|43239.7|43219.7|43240.7|43220.7|43229.1|43209.1|30
1626959190000|2021-07-22 13:06:30|43240.7|43220.7|43238.2|43218.2|43240.7|43220.7|43235.7|43215.7|19
1626959200000|2021-07-22 13:06:40|43239.7|43219.7|43248.2|43228.2|43249.1|43229.1|43238.2|43218.2|15
1626959210000|2021-07-22 13:06:50|43245.7|43225.7|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|4
1626959220000|2021-07-22 13:07:00|43244.1|43224.1|43250.7|43230.7|43255.7|43235.7|43243.2|43223.2|15
1626959230000|2021-07-22 13:07:10|43248.2|43228.2|43245.7|43225.7|43248.2|43228.2|43245.7|43225.7|4
1626959240000|2021-07-22 13:07:20|43247.2|43227.2|43245.6|43225.6|43253.2|43233.2|43245.6|43225.6|18
1626959250000|2021-07-22 13:07:30|43246.6|43226.6|43248.1|43228.1|43250.6|43230.6|43246.6|43226.6|20
1626959260000|2021-07-22 13:07:40|43250.6|43230.6|43248.1|43228.1|43250.6|43230.6|43245.6|43225.6|6
1626959270000|2021-07-22 13:07:50|43245.6|43225.6|43253.1|43233.1|43255.6|43235.6|43243.1|43223.1|22
1626959280000|2021-07-22 13:08:00|43255.6|43235.6|43223.1|43203.1|43258.1|43238.1|43218.1|43198.1|27
1626959290000|2021-07-22 13:08:10|43219.1|43199.1|43208.1|43188.1|43219.1|43199.1|43205.1|43185.1|30
1626959300000|2021-07-22 13:08:20|43210.6|43190.6|43205.1|43185.1|43214.1|43194.1|43204.1|43184.1|19
1626959310000|2021-07-22 13:08:30|43203.1|43183.1|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|6
1626959320000|2021-07-22 13:08:40|43211.2|43191.2|43218.1|43198.1|43218.1|43198.1|43211.2|43191.2|8
1626959330000|2021-07-22 13:08:50|43208.1|43188.1|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|9
1626959340000|2021-07-22 13:09:00|43205.6|43185.6|43213.1|43193.1|43215.6|43195.6|43204.7|43184.7|16
1626959350000|2021-07-22 13:09:10|43215.6|43195.6|43238.1|43218.1|43238.1|43218.1|43213.1|43193.1|10
1626959360000|2021-07-22 13:09:20|43236.6|43216.6|43235.6|43215.6|43236.6|43216.6|43233.1|43213.1|3
1626959370000|2021-07-22 13:09:30|43230.6|43210.6|43215.6|43195.6|43230.6|43210.6|43215.6|43195.6|18
1626959380000|2021-07-22 13:09:40|43218.1|43198.1|43230.6|43210.6|43233.1|43213.1|43218.1|43198.1|17
1626959390000|2021-07-22 13:09:50|43233.1|43213.1|43227.2|43207.2|43237.2|43217.2|43223.1|43203.1|28
1626959400000|2021-07-22 13:10:00|43229.7|43209.7|43243.1|43223.1|43243.1|43223.1|43229.7|43209.7|12
1626959410000|2021-07-22 13:10:10|43244.7|43224.7|43248.1|43228.1|43254.1|43234.1|43244.7|43224.7|11
1626959420000|2021-07-22 13:10:20|43249.7|43229.7|43263.1|43243.1|43263.1|43243.1|43249.7|43229.7|21
1626959430000|2021-07-22 13:10:30|43265.6|43245.6|43268.1|43248.1|43273.1|43253.1|43265.6|43245.6|18
1626959440000|2021-07-22 13:10:40|43262.2|43242.2|43263.1|43243.1|43265.6|43245.6|43260.6|43240.6|23
1626959450000|2021-07-22 13:10:50|43265.6|43245.6|43260.6|43240.6|43265.6|43245.6|43260.6|43240.6|11
1626959460000|2021-07-22 13:11:00|43259.1|43239.1|43254.7|43234.7|43259.1|43239.1|43249.1|43229.1|20
1626959470000|2021-07-22 13:11:10|43255.6|43235.6|43248.1|43228.1|43260.6|43240.6|43248.1|43228.1|8
1626959480000|2021-07-22 13:11:20|43250.6|43230.6|43259.7|43239.7|43260.6|43240.6|43250.6|43230.6|33
1626959490000|2021-07-22 13:11:30|43260.6|43240.6|43267.2|43247.2|43271.2|43251.2|43260.6|43240.6|27
1626959500000|2021-07-22 13:11:40|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|3
1626959510000|2021-07-22 13:11:50|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|4
1626959520000|2021-07-22 13:12:00|43269.7|43249.7|43253.1|43233.1|43270.6|43250.6|43253.1|43233.1|18
1626959530000|2021-07-22 13:12:10|43252.2|43232.2|43253.1|43233.1|43255.6|43235.6|43252.2|43232.2|11
1626959540000|2021-07-22 13:12:20|43254.7|43234.7|43237.2|43217.2|43257.2|43237.2|43235.6|43215.6|27
1626959550000|2021-07-22 13:12:30|43235.6|43215.6|43240.6|43220.6|43240.6|43220.6|43235.6|43215.6|9
1626959560000|2021-07-22 13:12:40|43237.6|43217.6|43227.6|43207.6|43240.6|43220.6|43226.1|43206.1|16
1626959570000|2021-07-22 13:12:50|43226.1|43206.1|43208.1|43188.1|43226.1|43206.1|43205.6|43185.6|21
1626959580000|2021-07-22 13:13:00|43205.6|43185.6|43233.1|43213.1|43233.1|43213.1|43205.6|43185.6|26
1626959590000|2021-07-22 13:13:10|43230.6|43210.6|43225.6|43205.6|43230.6|43210.6|43225.6|43205.6|12
1626959600000|2021-07-22 13:13:20|43227.2|43207.2|43230.6|43210.6|43233.1|43213.1|43227.2|43207.2|3
1626959610000|2021-07-22 13:13:30|43233.1|43213.1|43239.1|43219.1|43240.6|43220.6|43233.1|43213.1|14
1626959620000|2021-07-22 13:13:40|43238.1|43218.1|43238.1|43218.1|43240.6|43220.6|43235.6|43215.6|3
1626959630000|2021-07-22 13:13:50|43236.6|43216.6|43234.1|43214.1|43239.1|43219.1|43234.1|43214.1|4
1626959640000|2021-07-22 13:14:00|43233.1|43213.1|43248.1|43228.1|43248.1|43228.1|43233.1|43213.1|16
1626959650000|2021-07-22 13:14:10|43250.6|43230.6|43253.1|43233.1|43255.6|43235.6|43248.1|43228.1|9
1626959660000|2021-07-22 13:14:20|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|2
1626959670000|2021-07-22 13:14:30|43254.1|43234.1|43250.6|43230.6|43255.6|43235.6|43250.6|43230.6|9
1626959680000|2021-07-22 13:14:40|43252.2|43232.2|43248.1|43228.1|43253.1|43233.1|43248.1|43228.1|14
1626959690000|2021-07-22 13:14:50|43253.1|43233.1|43243.1|43223.1|43253.1|43233.1|43243.1|43223.1|12
1626959700000|2021-07-22 13:15:00|43240.6|43220.6|43268.1|43248.1|43268.1|43248.1|43240.6|43220.6|13
1626959710000|2021-07-22 13:15:10|43273.1|43253.1|43270.6|43250.6|43273.1|43253.1|43270.6|43250.6|9
1626959720000|2021-07-22 13:15:20|43273.1|43253.1|43258.1|43238.1|43273.7|43253.7|43255.6|43235.6|11
1626959730000|2021-07-22 13:15:30|43242.6|43222.6|43248.1|43228.1|43250.6|43230.6|43242.6|43222.6|9
1626959740000|2021-07-22 13:15:40|43249.7|43229.7|43235.6|43215.6|43250.6|43230.6|43234.1|43214.1|30
1626959750000|2021-07-22 13:15:50|43238.1|43218.1|43248.1|43228.1|43248.1|43228.1|43238.1|43218.1|9
1626959760000|2021-07-22 13:16:00|43253.1|43233.1|43275.6|43255.6|43280.6|43260.6|43253.1|43233.1|35
1626959770000|2021-07-22 13:16:10|43278.1|43258.1|43280.6|43260.6|43283.1|43263.1|43278.1|43258.1|23
1626959780000|2021-07-22 13:16:20|43282.2|43262.2|43283.1|43263.1|43284.7|43264.7|43280.6|43260.6|29
1626959790000|2021-07-22 13:16:30|43285.6|43265.6|43268.1|43248.1|43285.6|43265.6|43265.6|43245.6|23
1626959800000|2021-07-22 13:16:40|43269.7|43249.7|43270.6|43250.6|43271.6|43251.6|43269.7|43249.7|7
1626959810000|2021-07-22 13:16:50|43269.7|43249.7|43273.1|43253.1|43273.1|43253.1|43268.1|43248.1|6
1626959820000|2021-07-22 13:17:00|43275.6|43255.6|43270.6|43250.6|43280.6|43260.6|43270.6|43250.6|37
1626959830000|2021-07-22 13:17:10|43272.2|43252.2|43274.1|43254.1|43280.6|43260.6|43272.2|43252.2|15
1626959840000|2021-07-22 13:17:20|43272.6|43252.6|43262.2|43242.2|43272.6|43252.6|43262.2|43242.2|4
1626959850000|2021-07-22 13:17:30|43260.6|43240.6|43258.1|43238.1|43260.6|43240.6|43255.6|43235.6|13
1626959860000|2021-07-22 13:17:40|43255.6|43235.6|43268.1|43248.1|43268.1|43248.1|43255.6|43235.6|16
1626959870000|2021-07-22 13:17:50|43269.1|43249.1|43274.1|43254.1|43275.6|43255.6|43269.1|43249.1|17
1626959880000|2021-07-22 13:18:00|43275.6|43255.6|43281.6|43261.6|43282.2|43262.2|43274.1|43254.1|15
1626959890000|2021-07-22 13:18:10|43280.6|43260.6|43275.6|43255.6|43280.6|43260.6|43275.6|43255.6|14
1626959900000|2021-07-22 13:18:20|43274.1|43254.1|43270.6|43250.6|43275.6|43255.6|43270.6|43250.6|12
1626959910000|2021-07-22 13:18:30|43268.1|43248.1|43255.6|43235.6|43269.1|43249.1|43254.1|43234.1|10
1626959920000|2021-07-22 13:18:40|43254.1|43234.1|43260.6|43240.6|43260.6|43240.6|43254.1|43234.1|18
1626959930000|2021-07-22 13:18:50|43258.1|43238.1|43254.7|43234.7|43260.6|43240.6|43254.7|43234.7|8
1626959940000|2021-07-22 13:19:00|43252.2|43232.2|43248.1|43228.1|43252.2|43232.2|43241.6|43221.6|11
1626959950000|2021-07-22 13:19:10|43246.6|43226.6|43248.1|43228.1|43248.1|43228.1|43240.6|43220.6|15
1626959960000|2021-07-22 13:19:20|43250.6|43230.6|43248.1|43228.1|43251.6|43231.6|43246.6|43226.6|3
1626959970000|2021-07-22 13:19:30|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43248.1|43228.1|1
1626959980000|2021-07-22 13:19:40|43253.1|43233.1|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|11
1626959990000|2021-07-22 13:19:50|43255.6|43235.6|43260.6|43240.6|43260.6|43240.6|43255.6|43235.6|12
1626960000000|2021-07-22 13:20:00|43263.1|43243.1|43268.7|43248.7|43268.7|43248.7|43263.1|43243.1|17
1626960010000|2021-07-22 13:20:10|43269.7|43249.7|43265.6|43245.6|43270.6|43250.6|43265.6|43245.6|20
1626960020000|2021-07-22 13:20:20|43264.1|43244.1|43273.1|43253.1|43273.1|43253.1|43263.1|43243.1|10
1626960030000|2021-07-22 13:20:30|43275.6|43255.6|43295.6|43275.6|43298.1|43278.1|43275.6|43255.6|26
1626960040000|2021-07-22 13:20:40|43297.2|43277.2|43300.6|43280.6|43300.6|43280.6|43295.6|43275.6|13
1626960050000|2021-07-22 13:20:50|43301.6|43281.6|43308.1|43288.1|43308.1|43288.1|43301.6|43281.6|21
1626960060000|2021-07-22 13:21:00|43305.6|43285.6|43300.6|43280.6|43307.2|43287.2|43300.6|43280.6|27
1626960070000|2021-07-22 13:21:10|43298.1|43278.1|43295.6|43275.6|43298.1|43278.1|43295.6|43275.6|6
1626960080000|2021-07-22 13:21:20|43298.1|43278.1|43313.1|43293.1|43313.1|43293.1|43298.1|43278.1|79
1626960090000|2021-07-22 13:21:30|43315.6|43295.6|43309.1|43289.1|43315.6|43295.6|43309.1|43289.1|23
1626960100000|2021-07-22 13:21:40|43307.6|43287.6|43305.6|43285.6|43309.1|43289.1|43304.1|43284.1|4
1626960110000|2021-07-22 13:21:50|43308.1|43288.1|43305.6|43285.6|43308.1|43288.1|43300.6|43280.6|7
1626960120000|2021-07-22 13:22:00|43309.1|43289.1|43310.6|43290.6|43313.1|43293.1|43309.1|43289.1|25
1626960130000|2021-07-22 13:22:10|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|43306.6|43286.6|6
1626960140000|2021-07-22 13:22:20|43305.6|43285.6|43296.6|43276.6|43305.6|43285.6|43296.6|43276.6|25
1626960150000|2021-07-22 13:22:30|43295.6|43275.6|43300.6|43280.6|43306.6|43286.6|43295.6|43275.6|16
1626960160000|2021-07-22 13:22:40|43298.1|43278.1|43313.1|43293.1|43315.6|43295.6|43298.1|43278.1|18
1626960170000|2021-07-22 13:22:50|43315.6|43295.6|43320.6|43300.6|43321.2|43301.2|43315.6|43295.6|19
1626960180000|2021-07-22 13:23:00|43319.1|43299.1|43318.1|43298.1|43323.7|43303.7|43318.1|43298.1|65
1626960190000|2021-07-22 13:23:10|43320.6|43300.6|43318.1|43298.1|43320.6|43300.6|43318.1|43298.1|6
1626960200000|2021-07-22 13:23:20|43320.6|43300.6|43318.1|43298.1|43320.6|43300.6|43318.1|43298.1|4
1626960210000|2021-07-22 13:23:30|43315.6|43295.6|43310.6|43290.6|43317.2|43297.2|43310.6|43290.6|21
1626960220000|2021-07-22 13:23:40|43309.1|43289.1|43311.6|43291.6|43312.2|43292.2|43307.2|43287.2|21
1626960230000|2021-07-22 13:23:50|43312.2|43292.2|43315.6|43295.6|43318.1|43298.1|43312.2|43292.2|12
1626960240000|2021-07-22 13:24:00|43314.1|43294.1|43324.7|43304.7|43328.7|43308.7|43313.1|43293.1|23
1626960250000|2021-07-22 13:24:10|43326.2|43306.2|43333.1|43313.1|43338.1|43318.1|43326.2|43306.2|30
1626960260000|2021-07-22 13:24:20|43334.7|43314.7|43340.6|43320.6|43342.1|43322.1|43334.7|43314.7|25
1626960270000|2021-07-22 13:24:30|43342.1|43322.1|43340.6|43320.6|43343.1|43323.1|43335.6|43315.6|15
1626960280000|2021-07-22 13:24:40|43341.6|43321.6|43340.6|43320.6|43348.1|43328.1|43340.6|43320.6|19
1626960290000|2021-07-22 13:24:50|43342.1|43322.1|43333.1|43313.1|43344.6|43324.6|43333.1|43313.1|32
1626960300000|2021-07-22 13:25:00|43330.6|43310.6|43323.1|43303.1|43335.6|43315.6|43323.1|43303.1|24
1626960310000|2021-07-22 13:25:10|43320.6|43300.6|43332.1|43312.1|43332.1|43312.1|43320.6|43300.6|12
1626960320000|2021-07-22 13:25:20|43334.6|43314.6|43335.6|43315.6|43338.1|43318.1|43334.6|43314.6|11
1626960330000|2021-07-22 13:25:30|43336.6|43316.6|43339.1|43319.1|43339.1|43319.1|43334.1|43314.1|12
1626960340000|2021-07-22 13:25:40|43340.6|43320.6|43341.1|43321.1|43345.1|43325.1|43340.6|43320.6|27
1626960350000|2021-07-22 13:25:50|43340.1|43320.1|43347.6|43327.6|43347.6|43327.6|43337.6|43317.6|15
1626960360000|2021-07-22 13:26:00|43344.1|43324.1|43346.6|43326.6|43346.6|43326.6|43337.6|43317.6|60
1626960370000|2021-07-22 13:26:10|43348.1|43328.1|43356.6|43336.6|43360.6|43340.6|43348.1|43328.1|30
1626960380000|2021-07-22 13:26:20|43357.1|43337.1|43354.6|43334.6|43359.1|43339.1|43354.6|43334.6|22
1626960390000|2021-07-22 13:26:30|43355.6|43335.6|43349.6|43329.6|43358.1|43338.1|43349.6|43329.6|17
1626960400000|2021-07-22 13:26:40|43350.6|43330.6|43345.6|43325.6|43350.6|43330.6|43343.1|43323.1|25
1626960410000|2021-07-22 13:26:50|43344.6|43324.6|43358.1|43338.1|43358.1|43338.1|43344.6|43324.6|44
1626960420000|2021-07-22 13:27:00|43356.6|43336.6|43370.6|43350.6|43375.6|43355.6|43356.6|43336.6|26
1626960430000|2021-07-22 13:27:10|43367.6|43347.6|43360.6|43340.6|43367.6|43347.6|43360.6|43340.6|14
1626960440000|2021-07-22 13:27:20|43359.1|43339.1|43365.6|43345.6|43365.6|43345.6|43359.1|43339.1|19
1626960450000|2021-07-22 13:27:30|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43364.6|43344.6|40
1626960460000|2021-07-22 13:27:40|43365.6|43345.6|43370.6|43350.6|43370.6|43350.6|43365.6|43345.6|13
1626960470000|2021-07-22 13:27:50|43375.6|43355.6|43372.1|43352.1|43375.6|43355.6|43372.1|43352.1|29
1626960480000|2021-07-22 13:28:00|43375.6|43355.6|43375.6|43355.6|43378.7|43358.7|43371.6|43351.6|13
1626960490000|2021-07-22 13:28:10|43378.7|43358.7|43377.1|43357.1|43380.6|43360.6|43377.1|43357.1|11
1626960500000|2021-07-22 13:28:20|43375.6|43355.6|43372.1|43352.1|43375.6|43355.6|43369.1|43349.1|21
1626960510000|2021-07-22 13:28:30|43374.6|43354.6|43378.7|43358.7|43378.7|43358.7|43374.6|43354.6|25
1626960520000|2021-07-22 13:28:40|43375.6|43355.6|43365.6|43345.6|43375.6|43355.6|43365.6|43345.6|24
1626960530000|2021-07-22 13:28:50|43366.6|43346.6|43368.1|43348.1|43368.1|43348.1|43366.6|43346.6|5
1626960540000|2021-07-22 13:29:00|43365.6|43345.6|43368.1|43348.1|43368.1|43348.1|43365.6|43345.6|4
1626960550000|2021-07-22 13:29:10|43369.6|43349.6|43364.1|43344.1|43369.6|43349.6|43364.1|43344.1|5
1626960560000|2021-07-22 13:29:20|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|43363.1|43343.1|3
1626960570000|2021-07-22 13:29:30|43360.6|43340.6|43355.6|43335.6|43360.6|43340.6|43353.1|43333.1|7
1626960580000|2021-07-22 13:29:40|43357.1|43337.1|43358.1|43338.1|43358.1|43338.1|43357.1|43337.1|5
1626960590000|2021-07-22 13:29:50|43359.6|43339.6|43363.1|43343.1|43363.1|43343.1|43358.1|43338.1|14
1626960600000|2021-07-22 13:30:00|43364.1|43344.1|43390.6|43370.6|43400.6|43380.6|43364.1|43344.1|83
1626960610000|2021-07-22 13:30:10|43391.6|43371.6|43400.6|43380.6|43400.6|43380.6|43385.6|43365.6|30
1626960620000|2021-07-22 13:30:20|43403.1|43383.1|43395.6|43375.6|43403.1|43383.1|43394.6|43374.6|75
1626960630000|2021-07-22 13:30:30|43394.6|43374.6|43384.1|43364.1|43395.6|43375.6|43384.1|43364.1|24
1626960640000|2021-07-22 13:30:40|43382.6|43362.6|43362.1|43342.1|43382.6|43362.6|43362.1|43342.1|25
1626960650000|2021-07-22 13:30:50|43364.1|43344.1|43371.6|43351.6|43371.6|43351.6|43360.6|43340.6|27
1626960660000|2021-07-22 13:31:00|43375.6|43355.6|43362.6|43342.6|43375.6|43355.6|43362.6|43342.6|30
1626960670000|2021-07-22 13:31:10|43364.1|43344.1|43334.1|43314.1|43364.1|43344.1|43330.6|43310.6|45
1626960680000|2021-07-22 13:31:20|43330.6|43310.6|43340.6|43320.6|43343.1|43323.1|43330.6|43310.6|11
1626960690000|2021-07-22 13:31:30|43341.6|43321.6|43338.1|43318.1|43344.1|43324.1|43336.6|43316.6|36
1626960700000|2021-07-22 13:31:40|43336.6|43316.6|43342.1|43322.1|43354.1|43334.1|43335.6|43315.6|31
1626960710000|2021-07-22 13:31:50|43343.7|43323.7|43339.6|43319.6|43343.7|43323.7|43339.6|43319.6|8
1626960720000|2021-07-22 13:32:00|43338.1|43318.1|43346.6|43326.6|43346.6|43326.6|43330.6|43310.6|34
1626960730000|2021-07-22 13:32:10|43348.1|43328.1|43345.6|43325.6|43350.6|43330.6|43343.1|43323.1|33
1626960740000|2021-07-22 13:32:20|43347.6|43327.6|43353.1|43333.1|43354.1|43334.1|43347.6|43327.6|12
1626960750000|2021-07-22 13:32:30|43350.6|43330.6|43358.1|43338.1|43358.1|43338.1|43350.6|43330.6|14
1626960760000|2021-07-22 13:32:40|43356.6|43336.6|43351.2|43331.2|43356.6|43336.6|43351.2|43331.2|7
1626960770000|2021-07-22 13:32:50|43344.6|43324.6|43343.1|43323.1|43344.6|43324.6|43342.1|43322.1|12
1626960780000|2021-07-22 13:33:00|43345.6|43325.6|43351.6|43331.6|43353.1|43333.1|43345.6|43325.6|17
1626960790000|2021-07-22 13:33:10|43350.6|43330.6|43354.6|43334.6|43354.6|43334.6|43350.6|43330.6|9
1626960800000|2021-07-22 13:33:20|43353.1|43333.1|43333.1|43313.1|43353.1|43333.1|43333.1|43313.1|23
1626960810000|2021-07-22 13:33:30|43331.6|43311.6|43323.1|43303.1|43333.1|43313.1|43323.1|43303.1|30
1626960820000|2021-07-22 13:33:40|43320.6|43300.6|43320.6|43300.6|43323.1|43303.1|43318.1|43298.1|8
1626960830000|2021-07-22 13:33:50|43318.7|43298.7|43313.1|43293.1|43318.7|43298.7|43310.6|43290.6|19
1626960840000|2021-07-22 13:34:00|43310.6|43290.6|43310.6|43290.6|43315.6|43295.6|43310.6|43290.6|12
1626960850000|2021-07-22 13:34:10|43313.7|43293.7|43318.1|43298.1|43318.1|43298.1|43313.1|43293.1|11
1626960860000|2021-07-22 13:34:20|43322.1|43302.1|43301.6|43281.6|43322.1|43302.1|43299.1|43279.1|12
1626960870000|2021-07-22 13:34:30|43300.1|43280.1|43292.1|43272.1|43300.1|43280.1|43287.1|43267.1|41
1626960880000|2021-07-22 13:34:40|43293.1|43273.1|43291.6|43271.6|43293.1|43273.1|43287.1|43267.1|14
1626960890000|2021-07-22 13:34:50|43290.6|43270.6|43288.1|43268.1|43290.6|43270.6|43285.6|43265.6|13
1626960900000|2021-07-22 13:35:00|43285.6|43265.6|43287.1|43267.1|43287.1|43267.1|43278.1|43258.1|21
1626960910000|2021-07-22 13:35:10|43289.6|43269.6|43295.6|43275.6|43298.1|43278.1|43289.6|43269.6|23
1626960920000|2021-07-22 13:35:20|43298.1|43278.1|43281.6|43261.6|43298.1|43278.1|43281.6|43261.6|19
1626960930000|2021-07-22 13:35:30|43283.1|43263.1|43273.1|43253.1|43283.1|43263.1|43273.1|43253.1|9
1626960940000|2021-07-22 13:35:40|43272.1|43252.1|43265.6|43245.6|43272.1|43252.1|43263.1|43243.1|15
1626960950000|2021-07-22 13:35:50|43263.1|43243.1|43269.1|43249.1|43276.2|43256.2|43255.6|43235.6|33
1626960960000|2021-07-22 13:36:00|43270.6|43250.6|43287.1|43267.1|43287.1|43267.1|43268.1|43248.1|36
1626960970000|2021-07-22 13:36:10|43289.6|43269.6|43268.1|43248.1|43289.6|43269.6|43268.1|43248.1|11
1626960980000|2021-07-22 13:36:20|43270.6|43250.6|43249.1|43229.1|43270.6|43250.6|43249.1|43229.1|15
1626960990000|2021-07-22 13:36:30|43241.6|43221.6|43243.1|43223.1|43248.1|43228.1|43238.1|43218.1|27
1626961000000|2021-07-22 13:36:40|43240.6|43220.6|43245.6|43225.6|43248.1|43228.1|43240.6|43220.6|12
1626961010000|2021-07-22 13:36:50|43247.1|43227.1|43231.6|43211.6|43248.1|43228.1|43230.1|43210.1|18
1626961020000|2021-07-22 13:37:00|43225.6|43205.6|43219.1|43199.1|43225.6|43205.6|43213.1|43193.1|36
1626961030000|2021-07-22 13:37:10|43218.1|43198.1|43210.6|43190.6|43218.1|43198.1|43210.6|43190.6|31
1626961040000|2021-07-22 13:37:20|43208.1|43188.1|43218.1|43198.1|43219.6|43199.6|43205.6|43185.6|20
1626961050000|2021-07-22 13:37:30|43220.6|43200.6|43218.1|43198.1|43220.6|43200.6|43215.6|43195.6|7
1626961060000|2021-07-22 13:37:40|43220.6|43200.6|43218.1|43198.1|43220.6|43200.6|43215.6|43195.6|7
1626961070000|2021-07-22 13:37:50|43215.6|43195.6|43191.6|43171.6|43215.6|43195.6|43191.6|43171.6|31
1626961080000|2021-07-22 13:38:00|43190.6|43170.6|43185.6|43165.6|43200.6|43180.6|43185.6|43165.6|35
1626961090000|2021-07-22 13:38:10|43183.1|43163.1|43180.6|43160.6|43185.6|43165.6|43175.6|43155.6|56
1626961100000|2021-07-22 13:38:20|43181.6|43161.6|43181.6|43161.6|43185.6|43165.6|43180.6|43160.6|24
1626961110000|2021-07-22 13:38:30|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43163.7|43143.7|34
1626961120000|2021-07-22 13:38:40|43177.1|43157.1|43175.6|43155.6|43180.6|43160.6|43175.6|43155.6|15
1626961130000|2021-07-22 13:38:50|43178.1|43158.1|43178.1|43158.1|43180.6|43160.6|43175.6|43155.6|12
1626961140000|2021-07-22 13:39:00|43180.6|43160.6|43185.6|43165.6|43185.6|43165.6|43175.6|43155.6|18
1626961150000|2021-07-22 13:39:10|43187.1|43167.1|43198.1|43178.1|43199.6|43179.6|43186.6|43166.6|40
1626961160000|2021-07-22 13:39:20|43199.6|43179.6|43207.6|43187.6|43207.6|43187.6|43198.1|43178.1|22
1626961170000|2021-07-22 13:39:30|43205.1|43185.1|43211.6|43191.6|43211.6|43191.6|43205.1|43185.1|15
1626961180000|2021-07-22 13:39:40|43210.1|43190.1|43200.1|43180.1|43210.1|43190.1|43195.1|43175.1|16
1626961190000|2021-07-22 13:39:50|43202.6|43182.6|43225.1|43205.1|43225.1|43205.1|43202.6|43182.6|14
1626961200000|2021-07-22 13:40:00|43227.6|43207.6|43232.6|43212.6|43241.6|43221.6|43227.6|43207.6|50
1626961210000|2021-07-22 13:40:10|43231.6|43211.6|43240.1|43220.1|43240.1|43220.1|43229.1|43209.1|15
1626961220000|2021-07-22 13:40:20|43242.6|43222.6|43245.1|43225.1|43247.6|43227.6|43230.1|43210.1|37
1626961230000|2021-07-22 13:40:30|43247.6|43227.6|43242.6|43222.6|43247.6|43227.6|43240.1|43220.1|17
1626961240000|2021-07-22 13:40:40|43244.1|43224.1|43245.1|43225.1|43245.1|43225.1|43242.6|43222.6|15
1626961250000|2021-07-22 13:40:50|43247.6|43227.6|43239.1|43219.1|43247.6|43227.6|43239.1|43219.1|4
1626961260000|2021-07-22 13:41:00|43237.6|43217.6|43218.6|43198.6|43241.6|43221.6|43206.1|43186.1|49
1626961270000|2021-07-22 13:41:10|43217.6|43197.6|43221.1|43201.1|43225.6|43205.6|43216.6|43196.6|26
1626961280000|2021-07-22 13:41:20|43218.6|43198.6|43210.1|43190.1|43218.6|43198.6|43197.6|43177.6|32
1626961290000|2021-07-22 13:41:30|43209.1|43189.1|43222.6|43202.6|43222.6|43202.6|43202.6|43182.6|10
1626961300000|2021-07-22 13:41:40|43220.1|43200.1|43215.1|43195.1|43220.1|43200.1|43212.6|43192.6|14
1626961310000|2021-07-22 13:41:50|43217.6|43197.6|43210.1|43190.1|43225.6|43205.6|43205.1|43185.1|32
1626961320000|2021-07-22 13:42:00|43209.1|43189.1|43210.1|43190.1|43210.1|43190.1|43201.6|43181.6|20
1626961330000|2021-07-22 13:42:10|43211.6|43191.6|43222.6|43202.6|43231.6|43211.6|43211.6|43191.6|19
1626961340000|2021-07-22 13:42:20|43221.1|43201.1|43225.1|43205.1|43225.1|43205.1|43215.1|43195.1|12
1626961350000|2021-07-22 13:42:30|43222.6|43202.6|43225.1|43205.1|43227.6|43207.6|43222.6|43202.6|10
1626961360000|2021-07-22 13:42:40|43224.1|43204.1|43222.6|43202.6|43227.6|43207.6|43222.6|43202.6|5
1626961370000|2021-07-22 13:42:50|43225.1|43205.1|43230.1|43210.1|43230.1|43210.1|43220.1|43200.1|20
1626961380000|2021-07-22 13:43:00|43227.6|43207.6|43222.6|43202.6|43227.6|43207.6|43222.6|43202.6|12
1626961390000|2021-07-22 13:43:10|43220.1|43200.1|43237.6|43217.6|43240.1|43220.1|43220.1|43200.1|23
1626961400000|2021-07-22 13:43:20|43240.1|43220.1|43247.6|43227.6|43247.6|43227.6|43240.1|43220.1|17
1626961410000|2021-07-22 13:43:30|43249.1|43229.1|43257.6|43237.6|43257.6|43237.6|43247.6|43227.6|9
1626961420000|2021-07-22 13:43:40|43255.1|43235.1|43255.1|43235.1|43257.6|43237.6|43255.1|43235.1|9
1626961430000|2021-07-22 13:43:50|43257.6|43237.6|43252.6|43232.6|43257.6|43237.6|43252.6|43232.6|9
1626961440000|2021-07-22 13:44:00|43254.1|43234.1|43264.1|43244.1|43265.1|43245.1|43254.1|43234.1|14
1626961450000|2021-07-22 13:44:10|43266.6|43246.6|43277.6|43257.6|43277.6|43257.6|43265.1|43245.1|15
1626961460000|2021-07-22 13:44:20|43280.1|43260.1|43275.1|43255.1|43282.6|43262.6|43275.1|43255.1|20
1626961470000|2021-07-22 13:44:30|43272.6|43252.6|43260.1|43240.1|43272.6|43252.6|43260.1|43240.1|15
1626961480000|2021-07-22 13:44:40|43262.6|43242.6|43250.1|43230.1|43262.6|43242.6|43250.1|43230.1|8
1626961490000|2021-07-22 13:44:50|43251.6|43231.6|43247.6|43227.6|43252.6|43232.6|43247.6|43227.6|7
1626961500000|2021-07-22 13:45:00|43249.1|43229.1|43226.1|43206.1|43249.1|43229.1|43226.1|43206.1|38
1626961510000|2021-07-22 13:45:10|43227.6|43207.6|43226.6|43206.6|43230.6|43210.6|43222.6|43202.6|44
1626961520000|2021-07-22 13:45:20|43224.1|43204.1|43238.1|43218.1|43238.1|43218.1|43224.1|43204.1|16
1626961530000|2021-07-22 13:45:30|43236.6|43216.6|43224.1|43204.1|43236.6|43216.6|43221.6|43201.6|22
1626961540000|2021-07-22 13:45:40|43222.6|43202.6|43224.1|43204.1|43229.1|43209.1|43222.6|43202.6|13
1626961550000|2021-07-22 13:45:50|43226.6|43206.6|43228.6|43208.6|43228.6|43208.6|43226.6|43206.6|4
1626961560000|2021-07-22 13:46:00|43227.6|43207.6|43234.1|43214.1|43237.6|43217.6|43227.6|43207.6|13
1626961570000|2021-07-22 13:46:10|43232.6|43212.6|43201.6|43181.6|43232.6|43212.6|43201.6|43181.6|33
1626961580000|2021-07-22 13:46:20|43202.6|43182.6|43202.6|43182.6|43204.1|43184.1|43199.1|43179.1|17
1626961590000|2021-07-22 13:46:30|43200.6|43180.6|43206.6|43186.6|43208.1|43188.1|43200.6|43180.6|19
1626961600000|2021-07-22 13:46:40|43205.1|43185.1|43182.6|43162.6|43206.6|43186.6|43182.6|43162.6|10
1626961610000|2021-07-22 13:46:50|43178.6|43158.6|43185.6|43165.6|43185.6|43165.6|43178.6|43158.6|13
1626961620000|2021-07-22 13:47:00|43186.6|43166.6|43189.1|43169.1|43189.1|43169.1|43182.6|43162.6|12
1626961630000|2021-07-22 13:47:10|43187.6|43167.6|43185.1|43165.1|43187.6|43167.6|43182.6|43162.6|6
1626961640000|2021-07-22 13:47:20|43186.6|43166.6|43192.6|43172.6|43195.1|43175.1|43185.1|43165.1|16
1626961650000|2021-07-22 13:47:30|43195.1|43175.1|43211.1|43191.1|43211.1|43191.1|43192.6|43172.6|26
1626961660000|2021-07-22 13:47:40|43210.1|43190.1|43205.1|43185.1|43210.1|43190.1|43205.1|43185.1|14
1626961670000|2021-07-22 13:47:50|43197.1|43177.1|43200.1|43180.1|43200.1|43180.1|43192.6|43172.6|13
1626961680000|2021-07-22 13:48:00|43197.6|43177.6|43197.6|43177.6|43205.1|43185.1|43197.6|43177.6|5
1626961690000|2021-07-22 13:48:10|43199.1|43179.1|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|7
1626961700000|2021-07-22 13:48:20|43195.1|43175.1|43192.6|43172.6|43197.6|43177.6|43192.6|43172.6|7
1626961710000|2021-07-22 13:48:30|43187.6|43167.6|43172.6|43152.6|43187.6|43167.6|43169.6|43149.6|27
1626961720000|2021-07-22 13:48:40|43174.1|43154.1|43177.6|43157.6|43180.1|43160.1|43172.6|43152.6|4
1626961730000|2021-07-22 13:48:50|43179.1|43159.1|43185.1|43165.1|43185.1|43165.1|43177.6|43157.6|10
1626961740000|2021-07-22 13:49:00|43182.6|43162.6|43177.6|43157.6|43185.1|43165.1|43177.6|43157.6|11
1626961750000|2021-07-22 13:49:10|43176.1|43156.1|43172.6|43152.6|43177.6|43157.6|43172.6|43152.6|9
1626961760000|2021-07-22 13:49:20|43170.1|43150.1|43157.6|43137.6|43170.1|43150.1|43157.6|43137.6|18
1626961770000|2021-07-22 13:49:30|43160.1|43140.1|43162.6|43142.6|43168.6|43148.6|43160.1|43140.1|7
1626961780000|2021-07-22 13:49:40|43160.1|43140.1|43142.6|43122.6|43162.6|43142.6|43142.6|43122.6|56
1626961790000|2021-07-22 13:49:50|43137.6|43117.6|43139.1|43119.1|43139.1|43119.1|43135.1|43115.1|18
1626961800000|2021-07-22 13:50:00|43137.6|43117.6|43151.6|43131.6|43154.1|43134.1|43132.6|43112.6|31
1626961810000|2021-07-22 13:50:10|43153.1|43133.1|43157.6|43137.6|43159.6|43139.6|43152.6|43132.6|31
1626961820000|2021-07-22 13:50:20|43155.1|43135.1|43168.1|43148.1|43168.1|43148.1|43154.1|43134.1|19
1626961830000|2021-07-22 13:50:30|43166.6|43146.6|43162.6|43142.6|43169.6|43149.6|43162.6|43142.6|8
1626961840000|2021-07-22 13:50:40|43160.1|43140.1|43150.1|43130.1|43160.1|43140.1|43145.1|43125.1|19
1626961850000|2021-07-22 13:50:50|43145.1|43125.1|43147.6|43127.6|43151.6|43131.6|43145.1|43125.1|8
1626961860000|2021-07-22 13:51:00|43146.6|43126.6|43145.1|43125.1|43146.6|43126.6|43143.6|43123.6|24
1626961870000|2021-07-22 13:51:10|43142.6|43122.6|43138.6|43118.6|43142.6|43122.6|43137.1|43117.1|13
1626961880000|2021-07-22 13:51:20|43137.1|43117.1|43135.1|43115.1|43138.6|43118.6|43132.6|43112.6|15
1626961890000|2021-07-22 13:51:30|43136.6|43116.6|43126.1|43106.1|43136.6|43116.6|43126.1|43106.1|27
1626961900000|2021-07-22 13:51:40|43127.6|43107.6|43129.1|43109.1|43129.1|43109.1|43126.1|43106.1|21
1626961910000|2021-07-22 13:51:50|43126.6|43106.6|43127.6|43107.6|43127.6|43107.6|43126.6|43106.6|11
1626961920000|2021-07-22 13:52:00|43126.1|43106.1|43133.1|43113.1|43133.1|43113.1|43122.6|43102.6|20
1626961930000|2021-07-22 13:52:10|43134.6|43114.6|43143.1|43123.1|43143.1|43123.1|43132.6|43112.6|22
1626961940000|2021-07-22 13:52:20|43141.6|43121.6|43147.6|43127.6|43150.1|43130.1|43141.6|43121.6|6
1626961950000|2021-07-22 13:52:30|43145.1|43125.1|43140.1|43120.1|43145.1|43125.1|43140.1|43120.1|8
1626961960000|2021-07-22 13:52:40|43137.6|43117.6|43142.6|43122.6|43142.6|43122.6|43137.6|43117.6|8
1626961970000|2021-07-22 13:52:50|43144.1|43124.1|43142.6|43122.6|43147.6|43127.6|43142.6|43122.6|21
1626961980000|2021-07-22 13:53:00|43141.1|43121.1|43142.6|43122.6|43142.6|43122.6|43140.1|43120.1|9
1626961990000|2021-07-22 13:53:10|43143.6|43123.6|43147.6|43127.6|43150.1|43130.1|43143.6|43123.6|16
1626962000000|2021-07-22 13:53:20|43145.1|43125.1|43145.1|43125.1|43147.6|43127.6|43144.1|43124.1|6
1626962010000|2021-07-22 13:53:30|43142.6|43122.6|43132.6|43112.6|43142.6|43122.6|43132.6|43112.6|19
1626962020000|2021-07-22 13:53:40|43130.1|43110.1|43145.1|43125.1|43145.1|43125.1|43130.1|43110.1|16
1626962030000|2021-07-22 13:53:50|43147.6|43127.6|43152.6|43132.6|43152.6|43132.6|43147.6|43127.6|10
1626962040000|2021-07-22 13:54:00|43149.6|43129.6|43145.1|43125.1|43149.6|43129.6|43145.1|43125.1|32
1626962050000|2021-07-22 13:54:10|43147.6|43127.6|43171.6|43151.6|43171.6|43151.6|43145.1|43125.1|23
1626962060000|2021-07-22 13:54:20|43173.1|43153.1|43174.1|43154.1|43175.6|43155.6|43171.6|43151.6|16
1626962070000|2021-07-22 13:54:30|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43175.1|43155.1|4
1626962080000|2021-07-22 13:54:40|43176.6|43156.6|43171.6|43151.6|43178.1|43158.1|43171.6|43151.6|11
1626962090000|2021-07-22 13:54:50|43170.1|43150.1|43169.1|43149.1|43171.6|43151.6|43169.1|43149.1|8
1626962100000|2021-07-22 13:55:00|43170.1|43150.1|43167.6|43147.6|43174.1|43154.1|43167.6|43147.6|20
1626962110000|2021-07-22 13:55:10|43162.6|43142.6|43166.6|43146.6|43166.6|43146.6|43157.6|43137.6|47
1626962120000|2021-07-22 13:55:20|43169.1|43149.1|43157.6|43137.6|43169.1|43149.1|43157.6|43137.6|13
1626962130000|2021-07-22 13:55:30|43158.6|43138.6|43166.6|43146.6|43166.6|43146.6|43158.6|43138.6|5
1626962140000|2021-07-22 13:55:40|43168.1|43148.1|43167.6|43147.6|43168.1|43148.1|43164.1|43144.1|5
1626962150000|2021-07-22 13:55:50|43169.1|43149.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|5
1626962160000|2021-07-22 13:56:00|43173.1|43153.1|43189.1|43169.1|43189.1|43169.1|43171.6|43151.6|19
1626962170000|2021-07-22 13:56:10|43186.6|43166.6|43189.1|43169.1|43189.1|43169.1|43186.6|43166.6|11
1626962180000|2021-07-22 13:56:20|43186.6|43166.6|43162.6|43142.6|43186.6|43166.6|43159.6|43139.6|22
1626962190000|2021-07-22 13:56:30|43161.6|43141.6|43162.6|43142.6|43162.6|43142.6|43160.1|43140.1|10
1626962200000|2021-07-22 13:56:40|43161.1|43141.1|43162.6|43142.6|43162.6|43142.6|43157.6|43137.6|5
1626962210000|2021-07-22 13:56:50|43164.1|43144.1|43160.6|43140.6|43164.1|43144.1|43160.6|43140.6|17
1626962220000|2021-07-22 13:57:00|43159.1|43139.1|43163.6|43143.6|43163.6|43143.6|43159.1|43139.1|5
1626962230000|2021-07-22 13:57:10|43162.6|43142.6|43159.1|43139.1|43165.1|43145.1|43159.1|43139.1|4
1626962240000|2021-07-22 13:57:20|43161.6|43141.6|43174.1|43154.1|43174.1|43154.1|43161.6|43141.6|8
1626962250000|2021-07-22 13:57:30|43171.6|43151.6|43161.6|43141.6|43171.6|43151.6|43160.1|43140.1|1
1626962260000|2021-07-22 13:57:40|43162.6|43142.6|43164.1|43144.1|43164.1|43144.1|43162.6|43142.6|3
1626962270000|2021-07-22 13:57:50|43162.6|43142.6|43164.1|43144.1|43164.1|43144.1|43161.6|43141.6|5
1626962280000|2021-07-22 13:58:00|43165.6|43145.6|43161.6|43141.6|43165.6|43145.6|43161.6|43141.6|1
1626962290000|2021-07-22 13:58:10|43164.6|43144.6|43157.6|43137.6|43166.6|43146.6|43157.6|43137.6|4
1626962300000|2021-07-22 13:58:20|43156.6|43136.6|43154.1|43134.1|43156.6|43136.6|43154.1|43134.1|1
1626962310000|2021-07-22 13:58:30|43155.1|43135.1|43152.6|43132.6|43155.1|43135.1|43152.6|43132.6|7
1626962320000|2021-07-22 13:58:40|43150.1|43130.1|43152.6|43132.6|43152.6|43132.6|43150.1|43130.1|3
1626962330000|2021-07-22 13:58:50|43153.6|43133.6|43154.1|43134.1|43155.1|43135.1|43152.6|43132.6|3
1626962340000|2021-07-22 13:59:00|43155.1|43135.1|43155.1|43135.1|43159.1|43139.1|43155.1|43135.1|16
1626962350000|2021-07-22 13:59:10|43154.1|43134.1|43152.6|43132.6|43154.1|43134.1|43152.6|43132.6|3
1626962360000|2021-07-22 13:59:20|43150.1|43130.1|43157.6|43137.6|43157.6|43137.6|43150.1|43130.1|10
1626962370000|2021-07-22 13:59:30|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|5
1626962380000|2021-07-22 13:59:40|43161.6|43141.6|43161.6|43141.6|43161.6|43141.6|43157.6|43137.6|3
1626962390000|2021-07-22 13:59:50|43160.1|43140.1|43159.1|43139.1|43160.1|43140.1|43159.1|43139.1|4
1626962400000|2021-07-22 14:00:00|43160.1|43140.1|43157.6|43137.6|43160.1|43140.1|43155.1|43135.1|14
1626962410000|2021-07-22 14:00:10|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43155.6|43135.6|21
1626962420000|2021-07-22 14:00:20|43166.6|43146.6|43169.1|43149.1|43171.6|43151.6|43166.6|43146.6|10
1626962430000|2021-07-22 14:00:30|43167.6|43147.6|43169.1|43149.1|43169.1|43149.1|43163.6|43143.6|20
1626962440000|2021-07-22 14:00:40|43167.6|43147.6|43173.1|43153.1|43173.1|43153.1|43167.6|43147.6|4
1626962450000|2021-07-22 14:00:50|43171.6|43151.6|43167.6|43147.6|43173.1|43153.1|43163.6|43143.6|11
1626962460000|2021-07-22 14:01:00|43165.1|43145.1|43176.6|43156.6|43179.1|43159.1|43165.1|43145.1|18
1626962470000|2021-07-22 14:01:10|43178.1|43158.1|43163.6|43143.6|43179.6|43159.6|43163.6|43143.6|9
1626962480000|2021-07-22 14:01:20|43161.1|43141.1|43166.1|43146.1|43166.6|43146.6|43161.1|43141.1|2
1626962490000|2021-07-22 14:01:30|43165.1|43145.1|43162.6|43142.6|43167.6|43147.6|43162.6|43142.6|0
1626962500000|2021-07-22 14:01:40|43164.1|43144.1|43171.6|43151.6|43171.6|43151.6|43164.1|43144.1|25
1626962510000|2021-07-22 14:01:50|43170.1|43150.1|43171.6|43151.6|43171.6|43151.6|43169.1|43149.1|10
1626962520000|2021-07-22 14:02:00|43170.1|43150.1|43172.6|43152.6|43175.6|43155.6|43169.1|43149.1|12
1626962530000|2021-07-22 14:02:10|43174.1|43154.1|43179.1|43159.1|43184.1|43164.1|43174.1|43154.1|11
1626962540000|2021-07-22 14:02:20|43177.6|43157.6|43167.6|43147.6|43177.6|43157.6|43167.6|43147.6|13
1626962550000|2021-07-22 14:02:30|43162.6|43142.6|43157.6|43137.6|43162.6|43142.6|43157.6|43137.6|5
1626962560000|2021-07-22 14:02:40|43159.1|43139.1|43164.1|43144.1|43164.1|43144.1|43157.6|43137.6|4
1626962570000|2021-07-22 14:02:50|43166.6|43146.6|43166.6|43146.6|43168.1|43148.1|43166.6|43146.6|8
1626962580000|2021-07-22 14:03:00|43169.1|43149.1|43147.6|43127.6|43171.6|43151.6|43147.6|43127.6|28
1626962590000|2021-07-22 14:03:10|43143.6|43123.6|43144.1|43124.1|43145.1|43125.1|43132.6|43112.6|29
1626962600000|2021-07-22 14:03:20|43145.1|43125.1|43142.6|43122.6|43146.6|43126.6|43142.6|43122.6|7
1626962610000|2021-07-22 14:03:30|43140.1|43120.1|43147.6|43127.6|43147.6|43127.6|43140.1|43120.1|9
1626962620000|2021-07-22 14:03:40|43150.1|43130.1|43150.1|43130.1|43152.6|43132.6|43147.6|43127.6|9
1626962630000|2021-07-22 14:03:50|43152.6|43132.6|43155.1|43135.1|43155.1|43135.1|43150.1|43130.1|2
1626962640000|2021-07-22 14:04:00|43154.1|43134.1|43152.6|43132.6|43157.6|43137.6|43152.6|43132.6|9
1626962650000|2021-07-22 14:04:10|43154.1|43134.1|43155.1|43135.1|43155.1|43135.1|43150.1|43130.1|6
1626962660000|2021-07-22 14:04:20|43154.1|43134.1|43156.6|43136.6|43157.6|43137.6|43152.6|43132.6|2
1626962670000|2021-07-22 14:04:30|43157.6|43137.6|43157.6|43137.6|43161.6|43141.6|43157.6|43137.6|10
1626962680000|2021-07-22 14:04:40|43156.1|43136.1|43152.6|43132.6|43157.6|43137.6|43152.6|43132.6|5
1626962690000|2021-07-22 14:04:50|43154.1|43134.1|43159.1|43139.1|43159.1|43139.1|43154.1|43134.1|6
1626962700000|2021-07-22 14:05:00|43157.6|43137.6|43173.1|43153.1|43173.1|43153.1|43157.6|43137.6|11
1626962710000|2021-07-22 14:05:10|43171.6|43151.6|43171.6|43151.6|43175.6|43155.6|43171.6|43151.6|2
1626962720000|2021-07-22 14:05:20|43172.6|43152.6|43167.6|43147.6|43172.6|43152.6|43167.6|43147.6|6
1626962730000|2021-07-22 14:05:30|43169.1|43149.1|43167.6|43147.6|43169.1|43149.1|43165.1|43145.1|2
1626962740000|2021-07-22 14:05:40|43169.1|43149.1|43164.1|43144.1|43169.1|43149.1|43164.1|43144.1|2
1626962750000|2021-07-22 14:05:50|43166.6|43146.6|43162.6|43142.6|43166.6|43146.6|43162.6|43142.6|5
1626962760000|2021-07-22 14:06:00|43164.1|43144.1|43171.6|43151.6|43171.6|43151.6|43164.1|43144.1|13
1626962770000|2021-07-22 14:06:10|43170.1|43150.1|43155.1|43135.1|43171.6|43151.6|43155.1|43135.1|11
1626962780000|2021-07-22 14:06:20|43153.6|43133.6|43152.6|43132.6|43153.6|43133.6|43152.6|43132.6|9
1626962790000|2021-07-22 14:06:30|43154.1|43134.1|43155.1|43135.1|43157.6|43137.6|43152.6|43132.6|3
1626962800000|2021-07-22 14:06:40|43154.1|43134.1|43157.6|43137.6|43160.1|43140.1|43154.1|43134.1|6
1626962810000|2021-07-22 14:06:50|43156.6|43136.6|43152.6|43132.6|43156.6|43136.6|43152.6|43132.6|15
1626962820000|2021-07-22 14:07:00|43151.6|43131.6|43142.6|43122.6|43152.6|43132.6|43142.6|43122.6|17
1626962830000|2021-07-22 14:07:10|43140.1|43120.1|43137.6|43117.6|43142.6|43122.6|43137.6|43117.6|1
1626962840000|2021-07-22 14:07:20|43139.6|43119.6|43142.6|43122.6|43145.1|43125.1|43139.6|43119.6|20
1626962850000|2021-07-22 14:07:30|43145.1|43125.1|43145.1|43125.1|43150.1|43130.1|43144.1|43124.1|11
1626962860000|2021-07-22 14:07:40|43144.1|43124.1|43145.1|43125.1|43147.6|43127.6|43142.6|43122.6|0
1626962870000|2021-07-22 14:07:50|43147.6|43127.6|43150.1|43130.1|43150.1|43130.1|43147.6|43127.6|1
1626962880000|2021-07-22 14:08:00|43152.6|43132.6|43156.6|43136.6|43157.6|43137.6|43152.6|43132.6|9
1626962890000|2021-07-22 14:08:10|43157.6|43137.6|43155.1|43135.1|43157.6|43137.6|43152.6|43132.6|1
1626962900000|2021-07-22 14:08:20|43154.1|43134.1|43155.1|43135.1|43157.6|43137.6|43152.6|43132.6|4
1626962910000|2021-07-22 14:08:30|43154.1|43134.1|43160.1|43140.1|43161.6|43141.6|43154.1|43134.1|7
1626962920000|2021-07-22 14:08:40|43161.6|43141.6|43161.6|43141.6|43163.1|43143.1|43160.1|43140.1|6
1626962930000|2021-07-22 14:08:50|43163.1|43143.1|43157.6|43137.6|43163.1|43143.1|43156.6|43136.6|7
1626962940000|2021-07-22 14:09:00|43156.6|43136.6|43150.1|43130.1|43157.6|43137.6|43147.6|43127.6|11
1626962950000|2021-07-22 14:09:10|43152.6|43132.6|43159.1|43139.1|43160.1|43140.1|43152.6|43132.6|8
1626962960000|2021-07-22 14:09:20|43160.6|43140.6|43153.6|43133.6|43161.6|43141.6|43153.6|43133.6|8
1626962970000|2021-07-22 14:09:30|43152.6|43132.6|43151.1|43131.1|43152.6|43132.6|43148.6|43128.6|5
1626962980000|2021-07-22 14:09:40|43152.6|43132.6|43154.1|43134.1|43154.1|43134.1|43152.6|43132.6|2
1626962990000|2021-07-22 14:09:50|43152.6|43132.6|43154.1|43134.1|43154.1|43134.1|43152.6|43132.6|0
1626963000000|2021-07-22 14:10:00|43156.6|43136.6|43161.6|43141.6|43161.6|43141.6|43155.1|43135.1|8
1626963010000|2021-07-22 14:10:10|43160.1|43140.1|43166.6|43146.6|43169.1|43149.1|43157.6|43137.6|21
1626963020000|2021-07-22 14:10:20|43167.6|43147.6|43176.6|43156.6|43178.1|43158.1|43167.6|43147.6|12
1626963030000|2021-07-22 14:10:30|43178.1|43158.1|43178.1|43158.1|43180.6|43160.6|43176.6|43156.6|5
1626963040000|2021-07-22 14:10:40|43180.6|43160.6|43176.6|43156.6|43180.6|43160.6|43176.6|43156.6|4
1626963050000|2021-07-22 14:10:50|43172.6|43152.6|43170.1|43150.1|43172.6|43152.6|43170.1|43150.1|5
1626963060000|2021-07-22 14:11:00|43171.6|43151.6|43178.1|43158.1|43178.1|43158.1|43170.1|43150.1|8
1626963070000|2021-07-22 14:11:10|43176.6|43156.6|43183.1|43163.1|43183.1|43163.1|43176.6|43156.6|9
1626963080000|2021-07-22 14:11:20|43184.1|43164.1|43186.6|43166.6|43189.1|43169.1|43184.1|43164.1|7
1626963090000|2021-07-22 14:11:30|43189.1|43169.1|43201.6|43181.6|43204.1|43184.1|43189.1|43169.1|22
1626963100000|2021-07-22 14:11:40|43197.6|43177.6|43193.6|43173.6|43197.6|43177.6|43193.6|43173.6|15
1626963110000|2021-07-22 14:11:50|43195.1|43175.1|43195.1|43175.1|43200.1|43180.1|43190.1|43170.1|18
1626963120000|2021-07-22 14:12:00|43197.6|43177.6|43198.6|43178.6|43201.1|43181.1|43197.6|43177.6|8
1626963130000|2021-07-22 14:12:10|43197.6|43177.6|43192.6|43172.6|43197.6|43177.6|43190.1|43170.1|11
1626963140000|2021-07-22 14:12:20|43190.1|43170.1|43192.6|43172.6|43192.6|43172.6|43189.1|43169.1|3
1626963150000|2021-07-22 14:12:30|43194.1|43174.1|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|8
1626963160000|2021-07-22 14:12:40|43197.6|43177.6|43200.1|43180.1|43200.1|43180.1|43196.1|43176.1|6
1626963170000|2021-07-22 14:12:50|43198.6|43178.6|43197.6|43177.6|43200.1|43180.1|43196.6|43176.6|3
1626963180000|2021-07-22 14:13:00|43200.1|43180.1|43205.1|43185.1|43210.1|43190.1|43200.1|43180.1|14
1626963190000|2021-07-22 14:13:10|43204.1|43184.1|43214.1|43194.1|43214.1|43194.1|43204.1|43184.1|5
1626963200000|2021-07-22 14:13:20|43215.1|43195.1|43217.6|43197.6|43217.6|43197.6|43215.1|43195.1|5
1626963210000|2021-07-22 14:13:30|43220.1|43200.1|43212.6|43192.6|43222.6|43202.6|43212.6|43192.6|12
1626963220000|2021-07-22 14:13:40|43217.6|43197.6|43223.6|43203.6|43225.1|43205.1|43217.6|43197.6|46
1626963230000|2021-07-22 14:13:50|43222.6|43202.6|43222.6|43202.6|43227.6|43207.6|43222.6|43202.6|4
1626963240000|2021-07-22 14:14:00|43221.6|43201.6|43230.1|43210.1|43230.1|43210.1|43221.6|43201.6|15
1626963250000|2021-07-22 14:14:10|43228.6|43208.6|43227.6|43207.6|43232.6|43212.6|43227.6|43207.6|15
1626963260000|2021-07-22 14:14:20|43233.6|43213.6|43240.1|43220.1|43240.1|43220.1|43233.6|43213.6|37
1626963270000|2021-07-22 14:14:30|43242.6|43222.6|43242.6|43222.6|43245.1|43225.1|43242.6|43222.6|23
1626963280000|2021-07-22 14:14:40|43243.6|43223.6|43240.1|43220.1|43246.1|43226.1|43240.1|43220.1|12
1626963290000|2021-07-22 14:14:50|43241.1|43221.1|43242.6|43222.6|43242.6|43222.6|43239.1|43219.1|10
1626963300000|2021-07-22 14:15:00|43244.1|43224.1|43250.1|43230.1|43250.1|43230.1|43244.1|43224.1|17
1626963310000|2021-07-22 14:15:10|43251.6|43231.6|43257.6|43237.6|43257.6|43237.6|43251.6|43231.6|14
1626963320000|2021-07-22 14:15:20|43256.1|43236.1|43257.6|43237.6|43259.1|43239.1|43252.6|43232.6|14
1626963330000|2021-07-22 14:15:30|43256.1|43236.1|43255.1|43235.1|43256.1|43236.1|43250.1|43230.1|15
1626963340000|2021-07-22 14:15:40|43256.1|43236.1|43261.1|43241.1|43261.1|43241.1|43256.1|43236.1|6
1626963350000|2021-07-22 14:15:50|43260.1|43240.1|43267.6|43247.6|43274.6|43254.6|43260.1|43240.1|25
1626963360000|2021-07-22 14:16:00|43265.1|43245.1|43255.1|43235.1|43265.1|43245.1|43255.1|43235.1|10
1626963370000|2021-07-22 14:16:10|43257.6|43237.6|43267.6|43247.6|43267.6|43247.6|43257.6|43237.6|12
1626963380000|2021-07-22 14:16:20|43270.1|43250.1|43272.6|43252.6|43272.6|43252.6|43269.1|43249.1|7
1626963390000|2021-07-22 14:16:30|43269.1|43249.1|43285.1|43265.1|43287.6|43267.6|43269.1|43249.1|44
1626963400000|2021-07-22 14:16:40|43286.6|43266.6|43287.6|43267.6|43287.6|43267.6|43282.6|43262.6|9
1626963410000|2021-07-22 14:16:50|43286.1|43266.1|43286.1|43266.1|43287.6|43267.6|43285.1|43265.1|13
1626963420000|2021-07-22 14:17:00|43285.1|43265.1|43284.1|43264.1|43287.6|43267.6|43284.1|43264.1|8
1626963430000|2021-07-22 14:17:10|43283.1|43263.1|43285.1|43265.1|43285.1|43265.1|43281.6|43261.6|6
1626963440000|2021-07-22 14:17:20|43286.1|43266.1|43285.1|43265.1|43287.6|43267.6|43282.6|43262.6|8
1626963450000|2021-07-22 14:17:30|43287.6|43267.6|43297.6|43277.6|43301.6|43281.6|43287.6|43267.6|18
1626963460000|2021-07-22 14:17:40|43296.6|43276.6|43292.6|43272.6|43297.6|43277.6|43292.6|43272.6|9
1626963470000|2021-07-22 14:17:50|43295.1|43275.1|43295.1|43275.1|43297.6|43277.6|43292.6|43272.6|2
1626963480000|2021-07-22 14:18:00|43292.6|43272.6|43292.6|43272.6|43297.6|43277.6|43292.6|43272.6|12
1626963490000|2021-07-22 14:18:10|43290.1|43270.1|43292.6|43272.6|43292.6|43272.6|43287.6|43267.6|20
1626963500000|2021-07-22 14:18:20|43291.1|43271.1|43287.6|43267.6|43291.1|43271.1|43286.1|43266.1|12
1626963510000|2021-07-22 14:18:30|43290.1|43270.1|43294.1|43274.1|43294.1|43274.1|43287.6|43267.6|6
1626963520000|2021-07-22 14:18:40|43295.6|43275.6|43301.6|43281.6|43301.6|43281.6|43295.6|43275.6|9
1626963530000|2021-07-22 14:18:50|43299.1|43279.1|43301.6|43281.6|43302.6|43282.6|43297.6|43277.6|6
1626963540000|2021-07-22 14:19:00|43302.6|43282.6|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|6
1626963550000|2021-07-22 14:19:10|43305.1|43285.1|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|6
1626963560000|2021-07-22 14:19:20|43312.6|43292.6|43300.1|43280.1|43312.6|43292.6|43299.6|43279.6|18
1626963570000|2021-07-22 14:19:30|43302.6|43282.6|43305.1|43285.1|43305.1|43285.1|43302.6|43282.6|20
1626963580000|2021-07-22 14:19:40|43303.6|43283.6|43297.6|43277.6|43303.6|43283.6|43297.6|43277.6|2
1626963590000|2021-07-22 14:19:50|43296.6|43276.6|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|8
1626963600000|2021-07-22 14:20:00|43297.6|43277.6|43314.1|43294.1|43315.1|43295.1|43297.6|43277.6|13
1626963610000|2021-07-22 14:20:10|43315.1|43295.1|43312.6|43292.6|43317.6|43297.6|43312.6|43292.6|17
1626963620000|2021-07-22 14:20:20|43309.6|43289.6|43310.1|43290.1|43311.1|43291.1|43309.6|43289.6|27
1626963630000|2021-07-22 14:20:30|43309.1|43289.1|43302.6|43282.6|43310.1|43290.1|43302.6|43282.6|5
1626963640000|2021-07-22 14:20:40|43297.6|43277.6|43283.6|43263.6|43297.6|43277.6|43283.6|43263.6|11
1626963650000|2021-07-22 14:20:50|43286.1|43266.1|43267.6|43247.6|43286.1|43266.1|43267.6|43247.6|22
1626963660000|2021-07-22 14:21:00|43271.1|43251.1|43275.1|43255.1|43277.6|43257.6|43271.1|43251.1|27
1626963670000|2021-07-22 14:21:10|43274.1|43254.1|43264.1|43244.1|43274.1|43254.1|43264.1|43244.1|8
1626963680000|2021-07-22 14:21:20|43262.6|43242.6|43247.6|43227.6|43264.1|43244.1|43247.1|43227.1|14
1626963690000|2021-07-22 14:21:30|43249.1|43229.1|43249.1|43229.1|43252.6|43232.6|43247.6|43227.6|16
1626963700000|2021-07-22 14:21:40|43247.6|43227.6|43261.6|43241.6|43261.6|43241.6|43247.6|43227.6|15
1626963710000|2021-07-22 14:21:50|43260.1|43240.1|43247.6|43227.6|43261.6|43241.6|43247.6|43227.6|8
1626963720000|2021-07-22 14:22:00|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43250.1|43230.1|6
1626963730000|2021-07-22 14:22:10|43256.6|43236.6|43255.1|43235.1|43257.6|43237.6|43255.1|43235.1|5
1626963740000|2021-07-22 14:22:20|43256.6|43236.6|43250.1|43230.1|43257.6|43237.6|43250.1|43230.1|12
1626963750000|2021-07-22 14:22:30|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|5
1626963760000|2021-07-22 14:22:40|43248.6|43228.6|43247.6|43227.6|43250.1|43230.1|43247.6|43227.6|5
1626963770000|2021-07-22 14:22:50|43249.1|43229.1|43249.1|43229.1|43250.1|43230.1|43249.1|43229.1|20
1626963780000|2021-07-22 14:23:00|43251.1|43231.1|43257.6|43237.6|43260.1|43240.1|43251.1|43231.1|17
1626963790000|2021-07-22 14:23:10|43260.1|43240.1|43252.6|43232.6|43260.1|43240.1|43250.1|43230.1|5
1626963800000|2021-07-22 14:23:20|43251.1|43231.1|43245.1|43225.1|43252.6|43232.6|43245.1|43225.1|9
1626963810000|2021-07-22 14:23:30|43244.1|43224.1|43247.6|43227.6|43247.6|43227.6|43241.1|43221.1|14
1626963820000|2021-07-22 14:23:40|43249.1|43229.1|43251.6|43231.6|43251.6|43231.6|43247.6|43227.6|4
1626963830000|2021-07-22 14:23:50|43252.6|43232.6|43262.6|43242.6|43262.6|43242.6|43252.6|43232.6|7
1626963840000|2021-07-22 14:24:00|43264.1|43244.1|43271.6|43251.6|43272.6|43252.6|43264.1|43244.1|31
1626963850000|2021-07-22 14:24:10|43275.1|43255.1|43267.6|43247.6|43275.1|43255.1|43267.6|43247.6|5
1626963860000|2021-07-22 14:24:20|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43262.6|43242.6|3
1626963870000|2021-07-22 14:24:30|43265.6|43245.6|43264.1|43244.1|43267.6|43247.6|43262.6|43242.6|2
1626963880000|2021-07-22 14:24:40|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|3
1626963890000|2021-07-22 14:24:50|43260.1|43240.1|43257.6|43237.6|43262.6|43242.6|43257.6|43237.6|3
1626963900000|2021-07-22 14:25:00|43258.6|43238.6|43266.6|43246.6|43266.6|43246.6|43258.6|43238.6|18
1626963910000|2021-07-22 14:25:10|43267.6|43247.6|43266.1|43246.1|43270.1|43250.1|43266.1|43246.1|15
1626963920000|2021-07-22 14:25:20|43265.1|43245.1|43269.1|43249.1|43269.1|43249.1|43263.6|43243.6|24
1626963930000|2021-07-22 14:25:30|43267.6|43247.6|43257.6|43237.6|43268.6|43248.6|43257.6|43237.6|9
1626963940000|2021-07-22 14:25:40|43256.1|43236.1|43254.1|43234.1|43256.1|43236.1|43250.1|43230.1|5
1626963950000|2021-07-22 14:25:50|43255.1|43235.1|43264.1|43244.1|43264.1|43244.1|43250.1|43230.1|2
1626963960000|2021-07-22 14:26:00|43262.6|43242.6|43265.1|43245.1|43267.6|43247.6|43260.1|43240.1|6
1626963970000|2021-07-22 14:26:10|43267.6|43247.6|43267.6|43247.6|43270.1|43250.1|43267.6|43247.6|15
1626963980000|2021-07-22 14:26:20|43265.1|43245.1|43270.1|43250.1|43270.1|43250.1|43265.1|43245.1|2
1626963990000|2021-07-22 14:26:30|43271.6|43251.6|43262.6|43242.6|43271.6|43251.6|43260.1|43240.1|29
1626964000000|2021-07-22 14:26:40|43261.1|43241.1|43262.6|43242.6|43262.6|43242.6|43260.1|43240.1|1
1626964010000|2021-07-22 14:26:50|43260.1|43240.1|43255.1|43235.1|43260.1|43240.1|43253.6|43233.6|22
1626964020000|2021-07-22 14:27:00|43252.6|43232.6|43247.6|43227.6|43257.6|43237.6|43247.6|43227.6|9
1626964030000|2021-07-22 14:27:10|43245.1|43225.1|43237.6|43217.6|43245.1|43225.1|43237.6|43217.6|8
1626964040000|2021-07-22 14:27:20|43236.1|43216.1|43232.6|43212.6|43236.1|43216.1|43230.1|43210.1|4
1626964050000|2021-07-22 14:27:30|43230.1|43210.1|43212.6|43192.6|43230.1|43210.1|43207.6|43187.6|34
1626964060000|2021-07-22 14:27:40|43213.6|43193.6|43225.1|43205.1|43225.1|43205.1|43213.6|43193.6|10
1626964070000|2021-07-22 14:27:50|43229.1|43209.1|43235.6|43215.6|43235.6|43215.6|43229.1|43209.1|12
1626964080000|2021-07-22 14:28:00|43236.6|43216.6|43241.1|43221.1|43241.1|43221.1|43236.6|43216.6|14
1626964090000|2021-07-22 14:28:10|43242.6|43222.6|43261.6|43241.6|43261.6|43241.6|43242.6|43222.6|26
1626964100000|2021-07-22 14:28:20|43262.6|43242.6|43260.1|43240.1|43262.6|43242.6|43260.1|43240.1|6
1626964110000|2021-07-22 14:28:30|43259.1|43239.1|43249.1|43229.1|43260.1|43240.1|43245.6|43225.6|14
1626964120000|2021-07-22 14:28:40|43247.6|43227.6|43249.1|43229.1|43251.1|43231.1|43247.6|43227.6|7
1626964130000|2021-07-22 14:28:50|43247.6|43227.6|43242.6|43222.6|43247.6|43227.6|43242.6|43222.6|8
1626964140000|2021-07-22 14:29:00|43239.6|43219.6|43234.1|43214.1|43239.6|43219.6|43232.6|43212.6|19
1626964150000|2021-07-22 14:29:10|43231.6|43211.6|43234.1|43214.1|43236.6|43216.6|43231.6|43211.6|5
1626964160000|2021-07-22 14:29:20|43232.6|43212.6|43234.1|43214.1|43237.6|43217.6|43232.6|43212.6|18
1626964170000|2021-07-22 14:29:30|43235.6|43215.6|43240.1|43220.1|43240.1|43220.1|43235.6|43215.6|2
1626964180000|2021-07-22 14:29:40|43239.1|43219.1|43242.6|43222.6|43245.1|43225.1|43239.1|43219.1|10
1626964190000|2021-07-22 14:29:50|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|2
1626964200000|2021-07-22 14:30:00|43246.6|43226.6|43245.1|43225.1|43246.6|43226.6|43243.6|43223.6|3
1626964210000|2021-07-22 14:30:10|43247.6|43227.6|43250.1|43230.1|43250.1|43230.1|43247.6|43227.6|5
1626964220000|2021-07-22 14:30:20|||||||||2
1626964230000|2021-07-22 14:30:30|43248.6|43228.6|43247.6|43227.6|43248.6|43228.6|43246.6|43226.6|12
1626964240000|2021-07-22 14:30:40|43250.1|43230.1|43260.1|43240.1|43260.1|43240.1|43250.1|43230.1|16
1626964250000|2021-07-22 14:30:50|||||||||6
1626964260000|2021-07-22 14:31:00|43259.1|43239.1|43257.6|43237.6|43259.1|43239.1|43255.1|43235.1|1
1626964270000|2021-07-22 14:31:10|||||||||4
1626964280000|2021-07-22 14:31:20|43255.1|43235.1|43240.1|43220.1|43257.6|43237.6|43240.1|43220.1|15
1626964290000|2021-07-22 14:31:30|43238.6|43218.6|43237.6|43217.6|43238.6|43218.6|43237.6|43217.6|5
1626964300000|2021-07-22 14:31:40|43240.1|43220.1|43245.1|43225.1|43245.1|43225.1|43240.1|43220.1|7
1626964310000|2021-07-22 14:31:50|43242.6|43222.6|43244.1|43224.1|43247.6|43227.6|43242.6|43222.6|3
1626964320000|2021-07-22 14:32:00|43247.6|43227.6|43262.6|43242.6|43266.6|43246.6|43247.6|43227.6|13
1626964330000|2021-07-22 14:32:10|43265.6|43245.6|43255.1|43235.1|43267.6|43247.6|43255.1|43235.1|14
1626964340000|2021-07-22 14:32:20|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|1
1626964350000|2021-07-22 14:32:30|43251.1|43231.1|43240.1|43220.1|43252.6|43232.6|43238.6|43218.6|10
1626964360000|2021-07-22 14:32:40|43235.1|43215.1|43240.1|43220.1|43240.1|43220.1|43235.1|43215.1|7
1626964370000|2021-07-22 14:32:50|43238.6|43218.6|43235.1|43215.1|43240.1|43220.1|43235.1|43215.1|4
1626964380000|2021-07-22 14:33:00|43237.6|43217.6|43240.1|43220.1|43240.1|43220.1|43235.1|43215.1|2
1626964390000|2021-07-22 14:33:10|43242.6|43222.6|43245.1|43225.1|43245.1|43225.1|43240.1|43220.1|6
1626964400000|2021-07-22 14:33:20|43246.6|43226.6|43255.1|43235.1|43255.1|43235.1|43246.6|43226.6|5
1626964410000|2021-07-22 14:33:30|43257.6|43237.6|43249.6|43229.6|43257.6|43237.6|43249.6|43229.6|3
1626964420000|2021-07-22 14:33:40|43247.6|43227.6|43252.6|43232.6|43252.6|43232.6|43247.6|43227.6|7
1626964430000|2021-07-22 14:33:50|43255.1|43235.1|43256.1|43236.1|43257.6|43237.6|43252.6|43232.6|1
1626964440000|2021-07-22 14:34:00|43255.1|43235.1|43255.1|43235.1|43257.6|43237.6|43255.1|43235.1|6
1626964450000|2021-07-22 14:34:10|43256.1|43236.1|43257.6|43237.6|43257.6|43237.6|43256.1|43236.1|3
1626964460000|2021-07-22 14:34:20|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|2
1626964470000|2021-07-22 14:34:30|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|8
1626964480000|2021-07-22 14:34:40|43261.6|43241.6|43260.1|43240.1|43261.6|43241.6|43260.1|43240.1|5
1626964490000|2021-07-22 14:34:50|43257.6|43237.6|43260.1|43240.1|43260.1|43240.1|43257.6|43237.6|6
1626964500000|2021-07-22 14:35:00|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43260.1|43240.1|3
1626964510000|2021-07-22 14:35:10|43265.1|43245.1|43262.6|43242.6|43265.1|43245.1|43262.6|43242.6|7
1626964520000|2021-07-22 14:35:20|43264.1|43244.1|43267.6|43247.6|43267.6|43247.6|43264.1|43244.1|14
1626964530000|2021-07-22 14:35:30|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|4
1626964540000|2021-07-22 14:35:40|43263.6|43243.6|43248.6|43228.6|43263.6|43243.6|43248.6|43228.6|10
1626964550000|2021-07-22 14:35:50|43246.1|43226.1|43235.1|43215.1|43246.1|43226.1|43235.1|43215.1|4
1626964560000|2021-07-22 14:36:00|43242.6|43222.6|43245.1|43225.1|43245.1|43225.1|43241.1|43221.1|39
1626964570000|2021-07-22 14:36:10|43244.1|43224.1|43242.6|43222.6|43244.1|43224.1|43242.6|43222.6|4
1626964580000|2021-07-22 14:36:20|43241.1|43221.1|43245.1|43225.1|43247.6|43227.6|43241.1|43221.1|13
1626964590000|2021-07-22 14:36:30|43243.6|43223.6|43255.1|43235.1|43255.1|43235.1|43243.6|43223.6|13
1626964600000|2021-07-22 14:36:40|43257.6|43237.6|43264.1|43244.1|43264.1|43244.1|43257.6|43237.6|5
1626964610000|2021-07-22 14:36:50|43265.1|43245.1|43276.6|43256.6|43279.1|43259.1|43265.1|43245.1|8
1626964620000|2021-07-22 14:37:00|43277.6|43257.6|43279.1|43259.1|43279.1|43259.1|43274.1|43254.1|17
1626964630000|2021-07-22 14:37:10|43276.1|43256.1|43281.6|43261.6|43281.6|43261.6|43276.1|43256.1|6
1626964640000|2021-07-22 14:37:20|43283.1|43263.1|43290.1|43270.1|43290.1|43270.1|43283.1|43263.1|8
1626964650000|2021-07-22 14:37:30|43287.6|43267.6|43289.1|43269.1|43289.1|43269.1|43287.6|43267.6|6
1626964660000|2021-07-22 14:37:40|43287.6|43267.6|43289.1|43269.1|43289.1|43269.1|43287.6|43267.6|0
1626964670000|2021-07-22 14:37:50|43287.6|43267.6|43296.6|43276.6|43296.6|43276.6|43287.6|43267.6|6
1626964680000|2021-07-22 14:38:00|43298.1|43278.1|43299.1|43279.1|43299.1|43279.1|43295.1|43275.1|12
1626964690000|2021-07-22 14:38:10|43300.6|43280.6|43301.6|43281.6|43301.6|43281.6|43297.6|43277.6|9
1626964700000|2021-07-22 14:38:20|43302.6|43282.6|43297.6|43277.6|43305.1|43285.1|43297.6|43277.6|14
1626964710000|2021-07-22 14:38:30|43295.1|43275.1|43287.6|43267.6|43297.6|43277.6|43287.6|43267.6|25
1626964720000|2021-07-22 14:38:40|43286.1|43266.1|43285.1|43265.1|43286.1|43266.1|43282.6|43262.6|6
1626964730000|2021-07-22 14:38:50|43287.6|43267.6|43290.1|43270.1|43290.1|43270.1|43287.6|43267.6|2
1626964740000|2021-07-22 14:39:00|43293.6|43273.6|43292.6|43272.6|43295.1|43275.1|43292.6|43272.6|1
1626964750000|2021-07-22 14:39:10|43291.1|43271.1|43290.1|43270.1|43291.1|43271.1|43290.1|43270.1|3
1626964760000|2021-07-22 14:39:20|43291.6|43271.6|43287.6|43267.6|43291.6|43271.6|43287.6|43267.6|6
1626964770000|2021-07-22 14:39:30|43290.1|43270.1|43292.6|43272.6|43292.6|43272.6|43290.1|43270.1|5
1626964780000|2021-07-22 14:39:40|43295.1|43275.1|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|2
1626964790000|2021-07-22 14:39:50|43301.1|43281.1|43305.1|43285.1|43305.1|43285.1|43301.1|43281.1|13
1626964800000|2021-07-22 14:40:00|43304.1|43284.1|43304.1|43284.1|43304.1|43284.1|43301.1|43281.1|16
1626964810000|2021-07-22 14:40:10|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|6
1626964820000|2021-07-22 14:40:20|43305.1|43285.1|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|9
1626964830000|2021-07-22 14:40:30|43305.1|43285.1|43305.1|43285.1|43307.6|43287.6|43305.1|43285.1|10
1626964840000|2021-07-22 14:40:40|43303.6|43283.6|43301.1|43281.1|43303.6|43283.6|43297.6|43277.6|24
1626964850000|2021-07-22 14:40:50|43303.6|43283.6|43311.1|43291.1|43312.6|43292.6|43303.6|43283.6|10
1626964860000|2021-07-22 14:41:00|43310.1|43290.1|43307.6|43287.6|43312.6|43292.6|43307.6|43287.6|6
1626964870000|2021-07-22 14:41:10|43305.1|43285.1|43305.1|43285.1|43305.1|43285.1|43305.1|43285.1|0
1626964880000|2021-07-22 14:41:20|43302.6|43282.6|43299.1|43279.1|43302.6|43282.6|43297.6|43277.6|4
1626964890000|2021-07-22 14:41:30|43297.6|43277.6|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|3
1626964900000|2021-07-22 14:41:40|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|5
1626964910000|2021-07-22 14:41:50|43295.1|43275.1|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|8
1626964920000|2021-07-22 14:42:00|43297.6|43277.6|43295.1|43275.1|43297.6|43277.6|43295.1|43275.1|3
1626964930000|2021-07-22 14:42:10|43293.6|43273.6|43285.1|43265.1|43293.6|43273.6|43285.1|43265.1|16
1626964940000|2021-07-22 14:42:20|43283.6|43263.6|43275.1|43255.1|43283.6|43263.6|43275.1|43255.1|3
1626964950000|2021-07-22 14:42:30|43272.6|43252.6|43267.6|43247.6|43272.6|43252.6|43267.6|43247.6|4
1626964960000|2021-07-22 14:42:40|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|43265.1|43245.1|0
1626964970000|2021-07-22 14:42:50|43266.1|43246.1|43265.1|43245.1|43267.6|43247.6|43265.1|43245.1|5
1626964980000|2021-07-22 14:43:00|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|8
1626964990000|2021-07-22 14:43:10|||||||||2
1626965000000|2021-07-22 14:43:20|||||||||1
1626965010000|2021-07-22 14:43:30|43265.1|43245.1|43266.1|43246.1|43267.6|43247.6|43265.1|43245.1|5
1626965020000|2021-07-22 14:43:40|43264.6|43244.6|43263.6|43243.6|43266.1|43246.1|43263.6|43243.6|1
1626965030000|2021-07-22 14:43:50|43265.1|43245.1|43267.6|43247.6|43267.6|43247.6|43264.1|43244.1|10
1626965040000|2021-07-22 14:44:00|43265.1|43245.1|43260.1|43240.1|43265.1|43245.1|43260.1|43240.1|10
1626965050000|2021-07-22 14:44:10|43261.6|43241.6|43262.6|43242.6|43262.6|43242.6|43260.1|43240.1|12
1626965060000|2021-07-22 14:44:20|43261.1|43241.1|43266.6|43246.6|43266.6|43246.6|43260.1|43240.1|17
1626965070000|2021-07-22 14:44:30|43267.6|43247.6|43277.6|43257.6|43277.6|43257.6|43267.6|43247.6|11
1626965080000|2021-07-22 14:44:40|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|43280.1|43260.1|1
1626965090000|2021-07-22 14:44:50|43281.6|43261.6|43290.1|43270.1|43290.1|43270.1|43281.6|43261.6|10
1626965100000|2021-07-22 14:45:00|43299.1|43279.1|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|10
1626965110000|2021-07-22 14:45:10|43299.1|43279.1|43306.6|43286.6|43306.6|43286.6|43299.1|43279.1|17
1626965120000|2021-07-22 14:45:20|43308.1|43288.1|43308.1|43288.1|43309.6|43289.6|43306.6|43286.6|17
1626965130000|2021-07-22 14:45:30|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|43306.6|43286.6|2
1626965140000|2021-07-22 14:45:40|43305.1|43285.1|43295.1|43275.1|43305.1|43285.1|43295.1|43275.1|11
1626965150000|2021-07-22 14:45:50|43296.6|43276.6|43299.1|43279.1|43300.1|43280.1|43296.6|43276.6|7
1626965160000|2021-07-22 14:46:00|43301.6|43281.6|43302.6|43282.6|43302.6|43282.6|43299.1|43279.1|5
1626965170000|2021-07-22 14:46:10|43304.1|43284.1|43301.1|43281.1|43304.1|43284.1|43298.6|43278.6|2
1626965180000|2021-07-22 14:46:20|43299.6|43279.6|43295.1|43275.1|43299.6|43279.6|43295.1|43275.1|4
1626965190000|2021-07-22 14:46:30|43294.1|43274.1|43290.1|43270.1|43294.1|43274.1|43290.1|43270.1|8
1626965200000|2021-07-22 14:46:40|43294.1|43274.1|43288.6|43268.6|43294.1|43274.1|43288.6|43268.6|2
1626965210000|2021-07-22 14:46:50|43287.6|43267.6|43289.1|43269.1|43290.6|43270.6|43287.6|43267.6|26
1626965220000|2021-07-22 14:47:00|43287.6|43267.6|43289.1|43269.1|43289.1|43269.1|43287.6|43267.6|2
1626965230000|2021-07-22 14:47:10|43287.6|43267.6|43290.1|43270.1|43291.1|43271.1|43287.6|43267.6|4
1626965240000|2021-07-22 14:47:20|43287.6|43267.6|43292.6|43272.6|43292.6|43272.6|43287.6|43267.6|3
1626965250000|2021-07-22 14:47:30|43295.1|43275.1|43297.6|43277.6|43300.1|43280.1|43295.1|43275.1|5
1626965260000|2021-07-22 14:47:40|43299.6|43279.6|43302.6|43282.6|43302.6|43282.6|43299.6|43279.6|4
1626965270000|2021-07-22 14:47:50|43304.1|43284.1|43305.6|43285.6|43305.6|43285.6|43304.1|43284.1|3
1626965280000|2021-07-22 14:48:00|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|2
1626965290000|2021-07-22 14:48:10|43309.1|43289.1|43312.6|43292.6|43312.6|43292.6|43307.6|43287.6|6
1626965300000|2021-07-22 14:48:20|43310.6|43290.6|43312.6|43292.6|43312.6|43292.6|43307.6|43287.6|10
1626965310000|2021-07-22 14:48:30|43314.1|43294.1|43318.1|43298.1|43318.1|43298.1|43314.1|43294.1|8
1626965320000|2021-07-22 14:48:40|43319.1|43299.1|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|9
1626965330000|2021-07-22 14:48:50|43315.1|43295.1|43317.6|43297.6|43317.6|43297.6|43315.1|43295.1|4
1626965340000|2021-07-22 14:49:00|43316.1|43296.1|43315.1|43295.1|43316.1|43296.1|43312.6|43292.6|4
1626965350000|2021-07-22 14:49:10|43316.1|43296.1|43319.1|43299.1|43319.1|43299.1|43316.1|43296.1|2
1626965360000|2021-07-22 14:49:20|43321.6|43301.6|43322.6|43302.6|43325.1|43305.1|43321.6|43301.6|2
1626965370000|2021-07-22 14:49:30|43321.6|43301.6|43320.6|43300.6|43322.6|43302.6|43319.1|43299.1|12
1626965380000|2021-07-22 14:49:40|43322.6|43302.6|43333.1|43313.1|43333.1|43313.1|43321.1|43301.1|23
1626965390000|2021-07-22 14:49:50|43331.6|43311.6|43330.1|43310.1|43332.6|43312.6|43327.6|43307.6|7
1626965400000|2021-07-22 14:50:00|43332.6|43312.6|43347.6|43327.6|43350.1|43330.1|43332.6|43312.6|28
1626965410000|2021-07-22 14:50:10|43346.1|43326.1|43337.6|43317.6|43346.1|43326.1|43335.1|43315.1|18
1626965420000|2021-07-22 14:50:20|43339.1|43319.1|43344.1|43324.1|43344.1|43324.1|43339.1|43319.1|7
1626965430000|2021-07-22 14:50:30|43342.6|43322.6|43347.6|43327.6|43350.6|43330.6|43342.6|43322.6|38
1626965440000|2021-07-22 14:50:40|43346.1|43326.1|43341.1|43321.1|43346.1|43326.1|43341.1|43321.1|4
1626965450000|2021-07-22 14:50:50|43342.6|43322.6|43337.6|43317.6|43342.6|43322.6|43337.6|43317.6|7
1626965460000|2021-07-22 14:51:00|43334.6|43314.6|43328.6|43308.6|43334.6|43314.6|43326.1|43306.1|12
1626965470000|2021-07-22 14:51:10|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|7
1626965480000|2021-07-22 14:51:20|43329.1|43309.1|43327.6|43307.6|43329.1|43309.1|43325.1|43305.1|12
1626965490000|2021-07-22 14:51:30|43324.1|43304.1|43332.6|43312.6|43332.6|43312.6|43324.1|43304.1|2
1626965500000|2021-07-22 14:51:40|||||||||5
1626965510000|2021-07-22 14:51:50|43331.1|43311.1|43327.6|43307.6|43331.1|43311.1|43327.1|43307.1|3
1626965520000|2021-07-22 14:52:00|43329.1|43309.1|43337.6|43317.6|43339.1|43319.1|43329.1|43309.1|11
1626965530000|2021-07-22 14:52:10|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43337.6|43317.6|4
1626965540000|2021-07-22 14:52:20|43337.6|43317.6|43342.6|43322.6|43342.6|43322.6|43337.6|43317.6|4
1626965550000|2021-07-22 14:52:30|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|6
1626965560000|2021-07-22 14:52:40|43337.6|43317.6|43335.1|43315.1|43337.6|43317.6|43335.1|43315.1|4
1626965570000|2021-07-22 14:52:50|43333.6|43313.6|43335.1|43315.1|43335.1|43315.1|43333.6|43313.6|1
1626965580000|2021-07-22 14:53:00|43337.6|43317.6|43325.1|43305.1|43337.6|43317.6|43325.1|43305.1|14
1626965590000|2021-07-22 14:53:10|43322.6|43302.6|43312.6|43292.6|43322.6|43302.6|43312.6|43292.6|15
1626965600000|2021-07-22 14:53:20|43314.1|43294.1|43320.1|43300.1|43320.1|43300.1|43314.1|43294.1|10
1626965610000|2021-07-22 14:53:30|43321.6|43301.6|43330.1|43310.1|43331.1|43311.1|43321.6|43301.6|9
1626965620000|2021-07-22 14:53:40|43328.6|43308.6|43325.1|43305.1|43328.6|43308.6|43323.6|43303.6|1
1626965630000|2021-07-22 14:53:50|43326.6|43306.6|43324.1|43304.1|43327.6|43307.6|43324.1|43304.1|3
1626965640000|2021-07-22 14:54:00|43322.6|43302.6|43329.1|43309.1|43332.6|43312.6|43322.6|43302.6|15
1626965650000|2021-07-22 14:54:10|43327.6|43307.6|43324.1|43304.1|43327.6|43307.6|43324.1|43304.1|7
1626965670000|2021-07-22 14:54:30|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|8
1626965680000|2021-07-22 14:54:40|43325.1|43305.1|43324.1|43304.1|43325.1|43305.1|43322.6|43302.6|5
1626965690000|2021-07-22 14:54:50|43327.6|43307.6|43327.6|43307.6|43329.1|43309.1|43327.6|43307.6|3
1626965700000|2021-07-22 14:55:00|43330.1|43310.1|43335.1|43315.1|43335.1|43315.1|43330.1|43310.1|2
1626965710000|2021-07-22 14:55:10|43333.6|43313.6|43335.1|43315.1|43337.6|43317.6|43333.6|43313.6|17
1626965720000|2021-07-22 14:55:20|43333.6|43313.6|43332.6|43312.6|43333.6|43313.6|43332.6|43312.6|13
1626965730000|2021-07-22 14:55:30|43334.1|43314.1|43330.1|43310.1|43334.1|43314.1|43330.1|43310.1|10
1626965740000|2021-07-22 14:55:40|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|6
1626965750000|2021-07-22 14:55:50|43330.1|43310.1|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|9
1626965760000|2021-07-22 14:56:00|43328.6|43308.6|43330.1|43310.1|43332.6|43312.6|43328.6|43308.6|12
1626965770000|2021-07-22 14:56:10|43332.6|43312.6|43332.6|43312.6|43332.6|43312.6|43327.6|43307.6|5
1626965780000|2021-07-22 14:56:20|43331.6|43311.6|43327.6|43307.6|43331.6|43311.6|43327.6|43307.6|2
1626965790000|2021-07-22 14:56:30|43326.6|43306.6|43325.1|43305.1|43327.6|43307.6|43325.1|43305.1|7
1626965800000|2021-07-22 14:56:40|43327.6|43307.6|43335.1|43315.1|43335.1|43315.1|43327.6|43307.6|10
1626965810000|2021-07-22 14:56:50|43337.6|43317.6|43340.1|43320.1|43340.1|43320.1|43335.1|43315.1|8
1626965820000|2021-07-22 14:57:00|43341.1|43321.1|43347.6|43327.6|43347.6|43327.6|43341.1|43321.1|13
1626965830000|2021-07-22 14:57:10|43345.6|43325.6|43342.6|43322.6|43346.1|43326.1|43340.1|43320.1|9
1626965840000|2021-07-22 14:57:20|43345.1|43325.1|43342.6|43322.6|43345.1|43325.1|43342.6|43322.6|12
1626965850000|2021-07-22 14:57:30|43345.1|43325.1|43347.6|43327.6|43347.6|43327.6|43345.1|43325.1|10
1626965860000|2021-07-22 14:57:40|43350.1|43330.1|43340.1|43320.1|43350.1|43330.1|43340.1|43320.1|12
1626965870000|2021-07-22 14:57:50|43341.6|43321.6|43342.6|43322.6|43342.6|43322.6|43340.1|43320.1|1
1626965880000|2021-07-22 14:58:00|43346.6|43326.6|43347.6|43327.6|43347.6|43327.6|43346.6|43326.6|10
1626965890000|2021-07-22 14:58:10|43350.1|43330.1|43336.1|43316.1|43350.1|43330.1|43336.1|43316.1|22
1626965900000|2021-07-22 14:58:20|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43332.6|43312.6|2
1626965910000|2021-07-22 14:58:30|43332.1|43312.1|43321.1|43301.1|43332.1|43312.1|43319.6|43299.6|15
1626965920000|2021-07-22 14:58:40|43317.6|43297.6|43321.1|43301.1|43321.1|43301.1|43317.6|43297.6|11
1626965930000|2021-07-22 14:58:50|43325.1|43305.1|43332.6|43312.6|43332.6|43312.6|43325.1|43305.1|8
1626965940000|2021-07-22 14:59:00|43330.1|43310.1|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|10
1626965950000|2021-07-22 14:59:10|43325.1|43305.1|43324.1|43304.1|43325.1|43305.1|43324.1|43304.1|4
1626965960000|2021-07-22 14:59:20|43322.6|43302.6|43312.6|43292.6|43322.6|43302.6|43312.6|43292.6|16
1626965970000|2021-07-22 14:59:30|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43309.1|43289.1|7
1626965980000|2021-07-22 14:59:40|43317.6|43297.6|43320.1|43300.1|43320.1|43300.1|43317.6|43297.6|7
1626965990000|2021-07-22 14:59:50|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43315.1|43295.1|20
1626966000000|2021-07-22 15:00:00|43319.1|43299.1|43335.1|43315.1|43335.1|43315.1|43319.1|43299.1|11
1626966010000|2021-07-22 15:00:10|43336.6|43316.6|43341.6|43321.6|43341.6|43321.6|43334.1|43314.1|6
1626966020000|2021-07-22 15:00:20|43343.6|43323.6|43353.1|43333.1|43353.1|43333.1|43343.6|43323.6|18
1626966030000|2021-07-22 15:00:30|43354.6|43334.6|43345.1|43325.1|43359.6|43339.6|43345.1|43325.1|29
1626966040000|2021-07-22 15:00:40|43344.1|43324.1|43344.1|43324.1|43345.1|43325.1|43344.1|43324.1|11
1626966050000|2021-07-22 15:00:50|43346.1|43326.1|43347.6|43327.6|43349.1|43329.1|43346.1|43326.1|3
1626966060000|2021-07-22 15:01:00|43349.1|43329.1|43351.1|43331.1|43351.1|43331.1|43347.6|43327.6|8
1626966070000|2021-07-22 15:01:10|43352.6|43332.6|43347.6|43327.6|43352.6|43332.6|43347.6|43327.6|7
1626966080000|2021-07-22 15:01:20|43345.1|43325.1|43345.1|43325.1|43347.6|43327.6|43342.6|43322.6|7
1626966090000|2021-07-22 15:01:30|43343.6|43323.6|43342.6|43322.6|43347.6|43327.6|43342.6|43322.6|6
1626966100000|2021-07-22 15:01:40|43347.6|43327.6|43345.1|43325.1|43347.6|43327.6|43343.6|43323.6|8
1626966110000|2021-07-22 15:01:50|43342.6|43322.6|43340.1|43320.1|43342.6|43322.6|43338.6|43318.6|8
1626966120000|2021-07-22 15:02:00|43341.6|43321.6|43337.6|43317.6|43342.6|43322.6|43337.6|43317.6|4
1626966130000|2021-07-22 15:02:10|43340.1|43320.1|43342.6|43322.6|43344.1|43324.1|43340.1|43320.1|10
1626966140000|2021-07-22 15:02:20|43340.1|43320.1|43340.1|43320.1|43342.6|43322.6|43339.1|43319.1|5
1626966150000|2021-07-22 15:02:30|43337.6|43317.6|43340.1|43320.1|43342.6|43322.6|43337.6|43317.6|6
1626966160000|2021-07-22 15:02:40|43341.6|43321.6|43342.6|43322.6|43342.6|43322.6|43341.6|43321.6|1
1626966170000|2021-07-22 15:02:50|43344.1|43324.1|43345.1|43325.1|43345.1|43325.1|43344.1|43324.1|3
1626966180000|2021-07-22 15:03:00|43347.6|43327.6|43359.1|43339.1|43359.1|43339.1|43347.6|43327.6|19
1626966190000|2021-07-22 15:03:10|43357.6|43337.6|43356.6|43336.6|43359.1|43339.1|43355.6|43335.6|11
1626966200000|2021-07-22 15:03:20|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|43355.6|43335.6|2
1626966210000|2021-07-22 15:03:30|43356.6|43336.6|43357.6|43337.6|43357.6|43337.6|43354.1|43334.1|5
1626966220000|2021-07-22 15:03:40|||||||||8
1626966230000|2021-07-22 15:03:50|43367.6|43347.6|43377.6|43357.6|43377.6|43357.6|43367.6|43347.6|31
1626966240000|2021-07-22 15:04:00|43376.6|43356.6|43377.6|43357.6|43377.6|43357.6|43374.1|43354.1|14
1626966250000|2021-07-22 15:04:10|43374.1|43354.1|43376.6|43356.6|43379.1|43359.1|43374.1|43354.1|18
1626966260000|2021-07-22 15:04:20|43375.1|43355.1|43376.6|43356.6|43376.6|43356.6|43375.1|43355.1|13
1626966270000|2021-07-22 15:04:30|43379.1|43359.1|43381.6|43361.6|43381.6|43361.6|43377.6|43357.6|6
1626966280000|2021-07-22 15:04:40|43384.6|43364.6|43395.1|43375.1|43396.6|43376.6|43384.6|43364.6|36
1626966290000|2021-07-22 15:04:50|43396.6|43376.6|43397.6|43377.6|43397.6|43377.6|43392.6|43372.6|11
1626966300000|2021-07-22 15:05:00|43396.1|43376.1|43390.1|43370.1|43396.1|43376.1|43387.6|43367.6|27
1626966310000|2021-07-22 15:05:10|43388.6|43368.6|43387.6|43367.6|43388.6|43368.6|43385.1|43365.1|19
1626966320000|2021-07-22 15:05:20|43386.6|43366.6|43382.6|43362.6|43386.6|43366.6|43382.6|43362.6|15
1626966330000|2021-07-22 15:05:30|43385.1|43365.1|43386.6|43366.6|43389.1|43369.1|43385.1|43365.1|5
1626966340000|2021-07-22 15:05:40|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|11
1626966350000|2021-07-22 15:05:50|43383.6|43363.6|43382.6|43362.6|43383.6|43363.6|43382.6|43362.6|3
1626966360000|2021-07-22 15:06:00|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|13
1626966370000|2021-07-22 15:06:10|43381.1|43361.1|43375.1|43355.1|43381.1|43361.1|43375.1|43355.1|5
1626966380000|2021-07-22 15:06:20|43377.6|43357.6|43372.6|43352.6|43377.6|43357.6|43372.6|43352.6|14
1626966390000|2021-07-22 15:06:30|43377.6|43357.6|43375.1|43355.1|43377.6|43357.6|43373.6|43353.6|7
1626966400000|2021-07-22 15:06:40|43372.6|43352.6|43371.1|43351.1|43375.1|43355.1|43371.1|43351.1|3
1626966410000|2021-07-22 15:06:50|43368.6|43348.6|43360.1|43340.1|43368.6|43348.6|43357.6|43337.6|2
1626966420000|2021-07-22 15:07:00|43357.6|43337.6|43360.1|43340.1|43362.6|43342.6|43357.6|43337.6|10
1626966430000|2021-07-22 15:07:10|43361.6|43341.6|43362.6|43342.6|43362.6|43342.6|43360.1|43340.1|0
1626966440000|2021-07-22 15:07:20|||||||||19
1626966450000|2021-07-22 15:07:30|43361.6|43341.6|43360.1|43340.1|43361.6|43341.6|43360.1|43340.1|6
1626966460000|2021-07-22 15:07:40|43357.6|43337.6|43360.1|43340.1|43360.1|43340.1|43357.6|43337.6|4
1626966470000|2021-07-22 15:07:50|43358.6|43338.6|43352.6|43332.6|43358.6|43338.6|43352.6|43332.6|18
1626966480000|2021-07-22 15:08:00|43354.1|43334.1|43355.1|43335.1|43360.1|43340.1|43354.1|43334.1|5
1626966490000|2021-07-22 15:08:10|43356.6|43336.6|43357.6|43337.6|43359.1|43339.1|43356.6|43336.6|2
1626966500000|2021-07-22 15:08:20|43356.1|43336.1|43355.1|43335.1|43356.1|43336.1|43355.1|43335.1|7
1626966510000|2021-07-22 15:08:30|43357.6|43337.6|43352.6|43332.6|43357.6|43337.6|43352.6|43332.6|14
1626966520000|2021-07-22 15:08:40|43351.6|43331.6|43352.6|43332.6|43352.6|43332.6|43351.6|43331.6|4
1626966530000|2021-07-22 15:08:50|43351.1|43331.1|43352.6|43332.6|43352.6|43332.6|43350.1|43330.1|3
1626966540000|2021-07-22 15:09:00|43351.1|43331.1|43347.6|43327.6|43351.1|43331.1|43345.1|43325.1|12
1626966550000|2021-07-22 15:09:10|||||||||2
1626966560000|2021-07-22 15:09:20|43346.1|43326.1|43329.1|43309.1|43346.1|43326.1|43329.1|43309.1|48
1626966570000|2021-07-22 15:09:30|43327.6|43307.6|43327.6|43307.6|43330.1|43310.1|43327.6|43307.6|4
1626966580000|2021-07-22 15:09:40|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|9
1626966590000|2021-07-22 15:09:50|43316.6|43296.6|43299.6|43279.6|43316.6|43296.6|43299.6|43279.6|22
1626966600000|2021-07-22 15:10:00|43302.1|43282.1|43301.1|43281.1|43302.6|43282.6|43299.1|43279.1|64
1626966610000|2021-07-22 15:10:10|43309.6|43289.6|43323.1|43303.1|43323.1|43303.1|43309.6|43289.6|29
1626966620000|2021-07-22 15:10:20|43321.6|43301.6|43317.6|43297.6|43322.6|43302.6|43317.6|43297.6|10
1626966630000|2021-07-22 15:10:30|43316.1|43296.1|43313.6|43293.6|43317.6|43297.6|43313.6|43293.6|6
1626966640000|2021-07-22 15:10:40|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43312.6|43292.6|8
1626966650000|2021-07-22 15:10:50|43314.1|43294.1|43314.1|43294.1|43314.1|43294.1|43312.6|43292.6|2
1626966660000|2021-07-22 15:11:00|43312.6|43292.6|43316.6|43296.6|43316.6|43296.6|43312.6|43292.6|6
1626966670000|2021-07-22 15:11:10|43312.6|43292.6|43311.6|43291.6|43314.1|43294.1|43311.6|43291.6|14
1626966680000|2021-07-22 15:11:20|43307.6|43287.6|43304.1|43284.1|43307.6|43287.6|43304.1|43284.1|11
1626966690000|2021-07-22 15:11:30|43302.6|43282.6|43306.6|43286.6|43306.6|43286.6|43302.6|43282.6|3
1626966700000|2021-07-22 15:11:40|43307.6|43287.6|43304.1|43284.1|43309.1|43289.1|43304.1|43284.1|25
1626966710000|2021-07-22 15:11:50|43305.6|43285.6|43310.6|43290.6|43310.6|43290.6|43305.6|43285.6|6
1626966720000|2021-07-22 15:12:00|43312.1|43292.1|43319.6|43299.6|43319.6|43299.6|43312.1|43292.1|17
1626966730000|2021-07-22 15:12:10|43317.1|43297.1|43309.1|43289.1|43317.1|43297.1|43309.1|43289.1|2
1626966740000|2021-07-22 15:12:20|43308.1|43288.1|43310.6|43290.6|43310.6|43290.6|43307.1|43287.1|5
1626966750000|2021-07-22 15:12:30|43308.1|43288.1|43305.6|43285.6|43308.1|43288.1|43305.6|43285.6|30
1626966760000|2021-07-22 15:12:40|43304.6|43284.6|43300.6|43280.6|43304.6|43284.6|43300.6|43280.6|5
1626966770000|2021-07-22 15:12:50|43299.6|43279.6|43294.1|43274.1|43299.6|43279.6|43290.6|43270.6|28
1626966780000|2021-07-22 15:13:00|43295.6|43275.6|43310.6|43290.6|43310.6|43290.6|43295.6|43275.6|39
1626966790000|2021-07-22 15:13:10|43311.6|43291.6|43308.6|43288.6|43311.6|43291.6|43305.6|43285.6|9
1626966800000|2021-07-22 15:13:20|43309.6|43289.6|43300.6|43280.6|43310.6|43290.6|43300.6|43280.6|13
1626966810000|2021-07-22 15:13:30|43303.1|43283.1|43304.6|43284.6|43307.1|43287.1|43303.1|43283.1|8
1626966820000|2021-07-22 15:13:40|43304.1|43284.1|43304.1|43284.1|43305.6|43285.6|43300.6|43280.6|3
1626966830000|2021-07-22 15:13:50|43303.1|43283.1|43305.6|43285.6|43305.6|43285.6|43302.1|43282.1|1
1626966840000|2021-07-22 15:14:00|43304.6|43284.6|43305.6|43285.6|43305.6|43285.6|43304.6|43284.6|12
1626966850000|2021-07-22 15:14:10|43304.6|43284.6|43304.6|43284.6|43304.6|43284.6|43302.1|43282.1|6
1626966860000|2021-07-22 15:14:20|43302.1|43282.1|43295.6|43275.6|43304.6|43284.6|43295.6|43275.6|10
1626966870000|2021-07-22 15:14:30|43293.1|43273.1|43294.6|43274.6|43295.6|43275.6|43293.1|43273.1|3
1626966880000|2021-07-22 15:14:40|43293.1|43273.1|43292.1|43272.1|43293.1|43273.1|43290.6|43270.6|7
1626966890000|2021-07-22 15:14:50|43293.6|43273.6|43290.6|43270.6|43295.6|43275.6|43290.6|43270.6|15
1626966900000|2021-07-22 15:15:00|43289.1|43269.1|43290.6|43270.6|43290.6|43270.6|43285.6|43265.6|15
1626966910000|2021-07-22 15:15:10|43285.6|43265.6|43281.6|43261.6|43285.6|43265.6|43281.6|43261.6|24
1626966920000|2021-07-22 15:15:20|43280.6|43260.6|43269.1|43249.1|43280.6|43260.6|43263.1|43243.1|51
1626966930000|2021-07-22 15:15:30|43267.6|43247.6|43271.1|43251.1|43272.1|43252.1|43265.6|43245.6|17
1626966940000|2021-07-22 15:15:40|43269.6|43249.6|43273.6|43253.6|43273.6|43253.6|43269.6|43249.6|3
1626966950000|2021-07-22 15:15:50|43271.1|43251.1|43265.6|43245.6|43271.1|43251.1|43265.6|43245.6|25
1626966960000|2021-07-22 15:16:00|43264.1|43244.1|43265.6|43245.6|43268.1|43248.1|43264.1|43244.1|6
1626966970000|2021-07-22 15:16:10|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|2
1626966980000|2021-07-22 15:16:20|43268.6|43248.6|43270.6|43250.6|43270.6|43250.6|43268.6|43248.6|3
1626966990000|2021-07-22 15:16:30|43275.6|43255.6|43275.6|43255.6|43275.6|43255.6|43272.1|43252.1|10
1626967000000|2021-07-22 15:16:40|43278.1|43258.1|43278.1|43258.1|43278.1|43258.1|43275.6|43255.6|4
1626967010000|2021-07-22 15:16:50|43276.6|43256.6|43270.6|43250.6|43280.6|43260.6|43270.6|43250.6|24
1626967020000|2021-07-22 15:17:00|||||||||1
1626967030000|2021-07-22 15:17:10|43269.1|43249.1|43270.6|43250.6|43270.6|43250.6|43268.1|43248.1|10
1626967040000|2021-07-22 15:17:20|43269.1|43249.1|43272.1|43252.1|43273.6|43253.6|43269.1|43249.1|5
1626967050000|2021-07-22 15:17:30|43273.6|43253.6|43295.6|43275.6|43295.6|43275.6|43273.6|43253.6|6
1626967060000|2021-07-22 15:17:40|43296.6|43276.6|43295.6|43275.6|43296.6|43276.6|43295.6|43275.6|6
1626967070000|2021-07-22 15:17:50|43297.6|43277.6|43299.6|43279.6|43303.1|43283.1|43297.6|43277.6|19
1626967080000|2021-07-22 15:18:00|43298.1|43278.1|43299.1|43279.1|43300.6|43280.6|43298.1|43278.1|4
1626967090000|2021-07-22 15:18:10|||||||||1
1626967110000|2021-07-22 15:18:30|43300.6|43280.6|43296.6|43276.6|43300.6|43280.6|43296.6|43276.6|3
1626967120000|2021-07-22 15:18:40|43295.6|43275.6|43289.1|43269.1|43295.6|43275.6|43289.1|43269.1|5
1626967130000|2021-07-22 15:18:50|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|43290.6|43270.6|2
1626967140000|2021-07-22 15:19:00|43292.1|43272.1|43290.6|43270.6|43293.1|43273.1|43290.6|43270.6|5
1626967150000|2021-07-22 15:19:10|43293.1|43273.1|43293.1|43273.1|43294.1|43274.1|43293.1|43273.1|3
1626967160000|2021-07-22 15:19:20|43292.1|43272.1|43283.1|43263.1|43293.1|43273.1|43283.1|43263.1|14
1626967170000|2021-07-22 15:19:30|43284.6|43264.6|43283.1|43263.1|43285.6|43265.6|43279.1|43259.1|32
1626967180000|2021-07-22 15:19:40|43280.6|43260.6|43283.1|43263.1|43283.1|43263.1|43280.6|43260.6|1
1626967200000|2021-07-22 15:20:00|43284.6|43264.6|43290.6|43270.6|43290.6|43270.6|43284.6|43264.6|12
1626967210000|2021-07-22 15:20:10|43288.1|43268.1|43290.6|43270.6|43290.6|43270.6|43288.1|43268.1|0
1626967230000|2021-07-22 15:20:30|43288.1|43268.1|43288.1|43268.1|43288.1|43268.1|43286.6|43266.6|1
1626967240000|2021-07-22 15:20:40|||||||||1
1626967250000|2021-07-22 15:20:50|43289.6|43269.6|43285.6|43265.6|43290.6|43270.6|43285.6|43265.6|0
1626967260000|2021-07-22 15:21:00|43289.1|43269.1|43285.6|43265.6|43289.1|43269.1|43285.6|43265.6|8
1626967270000|2021-07-22 15:21:10|43290.6|43270.6|43310.6|43290.6|43310.6|43290.6|43289.6|43269.6|114
1626967280000|2021-07-22 15:21:20|43308.1|43288.1|43312.1|43292.1|43312.1|43292.1|43308.1|43288.1|24
1626967290000|2021-07-22 15:21:30|43313.1|43293.1|43307.1|43287.1|43313.1|43293.1|43307.1|43287.1|9
1626967300000|2021-07-22 15:21:40|43308.1|43288.1|43307.1|43287.1|43309.1|43289.1|43305.6|43285.6|12
1626967310000|2021-07-22 15:21:50|43305.6|43285.6|43302.1|43282.1|43305.6|43285.6|43302.1|43282.1|5
1626967320000|2021-07-22 15:22:00|43300.6|43280.6|43299.6|43279.6|43300.6|43280.6|43299.6|43279.6|3
1626967330000|2021-07-22 15:22:10|43298.1|43278.1|43299.6|43279.6|43299.6|43279.6|43297.1|43277.1|2
1626967340000|2021-07-22 15:22:20|||||||||1
1626967350000|2021-07-22 15:22:30|43300.6|43280.6|43300.6|43280.6|43302.6|43282.6|43300.6|43280.6|5
1626967360000|2021-07-22 15:22:40|43298.1|43278.1|43298.1|43278.1|43298.1|43278.1|43298.1|43278.1|5
1626967370000|2021-07-22 15:22:50|43299.1|43279.1|43300.6|43280.6|43300.6|43280.6|43298.1|43278.1|7
1626967380000|2021-07-22 15:23:00|43302.1|43282.1|43304.1|43284.1|43304.1|43284.1|43302.1|43282.1|3
1626967390000|2021-07-22 15:23:10|43304.6|43284.6|43304.6|43284.6|43305.6|43285.6|43304.6|43284.6|3
1626967400000|2021-07-22 15:23:20|43303.6|43283.6|43305.6|43285.6|43305.6|43285.6|43303.6|43283.6|18
1626967410000|2021-07-22 15:23:30|43304.6|43284.6|43314.6|43294.6|43314.6|43294.6|43302.1|43282.1|21
1626967420000|2021-07-22 15:23:40|43313.1|43293.1|43309.6|43289.6|43313.1|43293.1|43309.6|43289.6|5
1626967430000|2021-07-22 15:23:50|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|43304.6|43284.6|13
1626967440000|2021-07-22 15:24:00|43309.6|43289.6|43303.1|43283.1|43309.6|43289.6|43300.6|43280.6|5
1626967450000|2021-07-22 15:24:10|43302.1|43282.1|43300.6|43280.6|43305.6|43285.6|43300.6|43280.6|9
1626967460000|2021-07-22 15:24:20|43303.1|43283.1|43300.6|43280.6|43304.1|43284.1|43300.6|43280.6|10
1626967470000|2021-07-22 15:24:30|43299.6|43279.6|43294.6|43274.6|43299.6|43279.6|43294.6|43274.6|7
1626967480000|2021-07-22 15:24:40|43295.6|43275.6|43290.6|43270.6|43295.6|43275.6|43290.6|43270.6|6
1626967490000|2021-07-22 15:24:50|43293.1|43273.1|43293.1|43273.1|43297.1|43277.1|43292.1|43272.1|4
1626967500000|2021-07-22 15:25:00|43292.1|43272.1|43298.1|43278.1|43298.1|43278.1|43289.6|43269.6|24
1626967510000|2021-07-22 15:25:10|43296.6|43276.6|43296.6|43276.6|43300.6|43280.6|43295.6|43275.6|10
1626967520000|2021-07-22 15:25:20|43295.6|43275.6|43287.1|43267.1|43295.6|43275.6|43287.1|43267.1|6
1626967530000|2021-07-22 15:25:30|43289.6|43269.6|43287.1|43267.1|43290.6|43270.6|43285.6|43265.6|15
1626967540000|2021-07-22 15:25:40|43285.6|43265.6|43283.1|43263.1|43285.6|43265.6|43280.6|43260.6|11
1626967550000|2021-07-22 15:25:50|43284.6|43264.6|43279.6|43259.6|43284.6|43264.6|43279.6|43259.6|5
1626967560000|2021-07-22 15:26:00|43277.1|43257.1|43273.1|43253.1|43277.1|43257.1|43273.1|43253.1|3
1626967570000|2021-07-22 15:26:10|43274.6|43254.6|43254.1|43234.1|43274.6|43254.6|43254.1|43234.1|20
1626967580000|2021-07-22 15:26:20|43253.1|43233.1|43253.1|43233.1|43255.6|43235.6|43250.6|43230.6|19
1626967590000|2021-07-22 15:26:30|43251.6|43231.6|43245.6|43225.6|43253.1|43233.1|43245.6|43225.6|15
1626967600000|2021-07-22 15:26:40|43240.6|43220.6|43239.6|43219.6|43240.6|43220.6|43238.1|43218.1|10
1626967610000|2021-07-22 15:26:50|43240.6|43220.6|43244.1|43224.1|43246.6|43226.6|43240.6|43220.6|22
1626967620000|2021-07-22 15:27:00|43241.6|43221.6|43228.1|43208.1|43241.6|43221.6|43228.1|43208.1|17
1626967630000|2021-07-22 15:27:10|43230.6|43210.6|43220.6|43200.6|43230.6|43210.6|43220.6|43200.6|26
1626967640000|2021-07-22 15:27:20|43217.6|43197.6|43220.6|43200.6|43220.6|43200.6|43216.6|43196.6|15
1626967650000|2021-07-22 15:27:30|43218.1|43198.1|43216.6|43196.6|43220.6|43200.6|43215.6|43195.6|5
1626967660000|2021-07-22 15:27:40|43215.6|43195.6|43211.6|43191.6|43215.6|43195.6|43211.6|43191.6|18
1626967670000|2021-07-22 15:27:50|43214.1|43194.1|43215.6|43195.6|43215.6|43195.6|43211.6|43191.6|11
1626967680000|2021-07-22 15:28:00|43216.6|43196.6|43215.6|43195.6|43218.1|43198.1|43215.6|43195.6|10
1626967690000|2021-07-22 15:28:10|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|5
1626967700000|2021-07-22 15:28:20|43223.1|43203.1|43215.6|43195.6|43225.6|43205.6|43215.6|43195.6|16
1626967710000|2021-07-22 15:28:30|43213.1|43193.1|43217.1|43197.1|43217.1|43197.1|43213.1|43193.1|6
1626967720000|2021-07-22 15:28:40|43215.6|43195.6|43218.1|43198.1|43218.1|43198.1|43215.6|43195.6|8
1626967730000|2021-07-22 15:28:50|43217.1|43197.1|43217.1|43197.1|43217.1|43197.1|43217.1|43197.1|13
1626967740000|2021-07-22 15:29:00|43218.1|43198.1|43223.1|43203.1|43223.1|43203.1|43218.1|43198.1|6
1626967750000|2021-07-22 15:29:10|43224.6|43204.6|43238.1|43218.1|43238.1|43218.1|43224.6|43204.6|4
1626967760000|2021-07-22 15:29:20|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43235.6|43215.6|4
1626967770000|2021-07-22 15:29:30|43238.1|43218.1|43240.6|43220.6|43243.1|43223.1|43238.1|43218.1|20
1626967780000|2021-07-22 15:29:40|43239.1|43219.1|43237.1|43217.1|43240.6|43220.6|43237.1|43217.1|7
1626967790000|2021-07-22 15:29:50|43238.1|43218.1|43243.1|43223.1|43243.1|43223.1|43237.1|43217.1|8
1626967800000|2021-07-22 15:30:00|43245.6|43225.6|43244.1|43224.1|43245.6|43225.6|43241.6|43221.6|6
1626967810000|2021-07-22 15:30:10|43240.6|43220.6|43238.1|43218.1|43242.1|43222.1|43238.1|43218.1|14
1626967820000|2021-07-22 15:30:20|43234.6|43214.6|43240.6|43220.6|43240.6|43220.6|43233.6|43213.6|11
1626967830000|2021-07-22 15:30:30|43243.1|43223.1|43245.6|43225.6|43245.6|43225.6|43240.6|43220.6|14
1626967840000|2021-07-22 15:30:40|43247.1|43227.1|43263.1|43243.1|43263.1|43243.1|43247.1|43227.1|14
1626967850000|2021-07-22 15:30:50|43264.6|43244.6|43260.6|43240.6|43266.1|43246.1|43260.6|43240.6|8
1626967860000|2021-07-22 15:31:00|43262.1|43242.1|43259.6|43239.6|43262.1|43242.1|43259.6|43239.6|17
1626967870000|2021-07-22 15:31:10|43261.1|43241.1|43270.6|43250.6|43270.6|43250.6|43261.1|43241.1|14
1626967880000|2021-07-22 15:31:20|43265.6|43245.6|43275.6|43255.6|43275.6|43255.6|43265.6|43245.6|12
1626967890000|2021-07-22 15:31:30|43274.6|43254.6|43275.6|43255.6|43278.1|43258.1|43274.6|43254.6|20
1626967900000|2021-07-22 15:31:40|43278.1|43258.1|43278.1|43258.1|43278.1|43258.1|43274.1|43254.1|11
1626967910000|2021-07-22 15:31:50|43275.6|43255.6|43280.6|43260.6|43280.6|43260.6|43275.6|43255.6|8
1626967920000|2021-07-22 15:32:00|43282.1|43262.1|43282.1|43262.1|43283.6|43263.6|43282.1|43262.1|8
1626967930000|2021-07-22 15:32:10|43280.6|43260.6|43280.6|43260.6|43285.6|43265.6|43280.6|43260.6|12
1626967940000|2021-07-22 15:32:20|43285.6|43265.6|43285.6|43265.6|43285.6|43265.6|43285.6|43265.6|9
1626967950000|2021-07-22 15:32:30|43287.1|43267.1|43285.6|43265.6|43290.6|43270.6|43285.6|43265.6|12
1626967960000|2021-07-22 15:32:40|43284.6|43264.6|43278.1|43258.1|43285.6|43265.6|43278.1|43258.1|7
1626967970000|2021-07-22 15:32:50|43279.6|43259.6|43270.6|43250.6|43280.6|43260.6|43270.6|43250.6|12
1626967980000|2021-07-22 15:33:00|43272.1|43252.1|43267.1|43247.1|43274.6|43254.6|43267.1|43247.1|4
1626967990000|2021-07-22 15:33:10|43269.1|43249.1|43266.1|43246.1|43269.1|43249.1|43266.1|43246.1|5
1626968000000|2021-07-22 15:33:20|43267.1|43247.1|43259.1|43239.1|43267.1|43247.1|43257.6|43237.6|6
1626968010000|2021-07-22 15:33:30|43257.6|43237.6|43249.1|43229.1|43257.6|43237.6|43249.1|43229.1|29
1626968020000|2021-07-22 15:33:40|43247.6|43227.6|43245.6|43225.6|43248.1|43228.1|43245.6|43225.6|3
1626968030000|2021-07-22 15:33:50|43247.1|43227.1|43248.1|43228.1|43248.1|43228.1|43247.1|43227.1|2
1626968040000|2021-07-22 15:34:00|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43248.1|43228.1|11
1626968050000|2021-07-22 15:34:10|43252.1|43232.1|43243.1|43223.1|43254.6|43234.6|43243.1|43223.1|5
1626968060000|2021-07-22 15:34:20|43242.1|43222.1|43230.6|43210.6|43242.1|43222.1|43230.6|43210.6|18
1626968070000|2021-07-22 15:34:30|43228.1|43208.1|43229.1|43209.1|43229.1|43209.1|43225.6|43205.6|17
1626968080000|2021-07-22 15:34:40|43228.1|43208.1|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|2
1626968090000|2021-07-22 15:34:50|43228.1|43208.1|43230.6|43210.6|43230.6|43210.6|43228.1|43208.1|7
1626968100000|2021-07-22 15:35:00|43231.6|43211.6|43235.6|43215.6|43235.6|43215.6|43231.6|43211.6|12
1626968110000|2021-07-22 15:35:10|||||||||3
1626968120000|2021-07-22 15:35:20|||||||||4
1626968130000|2021-07-22 15:35:30|43233.1|43213.1|43235.6|43215.6|43235.6|43215.6|43233.1|43213.1|20
1626968140000|2021-07-22 15:35:40|43237.1|43217.1|43235.6|43215.6|43238.1|43218.1|43235.6|43215.6|6
1626968150000|2021-07-22 15:35:50|43237.1|43217.1|43238.1|43218.1|43238.1|43218.1|43237.1|43217.1|3
1626968160000|2021-07-22 15:36:00|43240.6|43220.6|43240.6|43220.6|43241.6|43221.6|43240.6|43220.6|4
1626968170000|2021-07-22 15:36:10|43242.1|43222.1|43244.1|43224.1|43244.1|43224.1|43240.6|43220.6|2
1626968180000|2021-07-22 15:36:20|43241.6|43221.6|43243.1|43223.1|43243.1|43223.1|43241.6|43221.6|3
1626968190000|2021-07-22 15:36:30|43244.1|43224.1|43243.1|43223.1|43245.6|43225.6|43241.6|43221.6|8
1626968200000|2021-07-22 15:36:40|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|8
1626968210000|2021-07-22 15:36:50|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|4
1626968220000|2021-07-22 15:37:00|43242.1|43222.1|43238.1|43218.1|43243.1|43223.1|43238.1|43218.1|6
1626968230000|2021-07-22 15:37:10|43237.1|43217.1|43233.6|43213.6|43237.1|43217.1|43233.6|43213.6|8
1626968240000|2021-07-22 15:37:20|43228.1|43208.1|43215.6|43195.6|43228.1|43208.1|43215.6|43195.6|10
1626968250000|2021-07-22 15:37:30|43217.1|43197.1|43219.1|43199.1|43219.1|43199.1|43215.6|43195.6|1
1626968260000|2021-07-22 15:37:40|43218.1|43198.1|43219.1|43199.1|43219.1|43199.1|43218.1|43198.1|2
1626968270000|2021-07-22 15:37:50|43216.6|43196.6|43205.6|43185.6|43216.6|43196.6|43205.6|43185.6|10
1626968280000|2021-07-22 15:38:00|43209.1|43189.1|43216.6|43196.6|43216.6|43196.6|43209.1|43189.1|21
1626968290000|2021-07-22 15:38:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|0
1626968300000|2021-07-22 15:38:20|43214.1|43194.1|43210.6|43190.6|43214.1|43194.1|43210.6|43190.6|8
1626968310000|2021-07-22 15:38:30|43208.1|43188.1|43208.1|43188.1|43210.6|43190.6|43208.1|43188.1|1
1626968320000|2021-07-22 15:38:40|43206.6|43186.6|43190.6|43170.6|43206.6|43186.6|43188.1|43168.1|22
1626968330000|2021-07-22 15:38:50|43193.1|43173.1|43186.6|43166.6|43193.1|43173.1|43186.6|43166.6|10
1626968340000|2021-07-22 15:39:00|43187.6|43167.6|43181.1|43161.1|43190.6|43170.6|43181.1|43161.1|20
1626968350000|2021-07-22 15:39:10|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|0
1626968360000|2021-07-22 15:39:20|43178.6|43158.6|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|10
1626968370000|2021-07-22 15:39:30|43177.6|43157.6|43182.1|43162.1|43183.1|43163.1|43177.6|43157.6|13
1626968380000|2021-07-22 15:39:40|43183.1|43163.1|43185.6|43165.6|43185.6|43165.6|43183.1|43163.1|3
1626968390000|2021-07-22 15:39:50|||||||||3
1626968400000|2021-07-22 15:40:00|43187.1|43167.1|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|22
1626968410000|2021-07-22 15:40:10|43193.1|43173.1|43194.1|43174.1|43198.6|43178.6|43193.1|43173.1|13
1626968420000|2021-07-22 15:40:20|43192.1|43172.1|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|8
1626968430000|2021-07-22 15:40:30|43189.1|43169.1|43185.6|43165.6|43189.1|43169.1|43185.6|43165.6|7
1626968440000|2021-07-22 15:40:40|43184.1|43164.1|43180.6|43160.6|43184.1|43164.1|43180.6|43160.6|5
1626968450000|2021-07-22 15:40:50|43181.6|43161.6|43180.6|43160.6|43181.6|43161.6|43180.6|43160.6|0
1626968460000|2021-07-22 15:41:00|43181.6|43161.6|43179.1|43159.1|43181.6|43161.6|43179.1|43159.1|8
1626968470000|2021-07-22 15:41:10|43180.6|43160.6|43179.1|43159.1|43180.6|43160.6|43179.1|43159.1|1
1626968480000|2021-07-22 15:41:20|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43178.1|43158.1|8
1626968490000|2021-07-22 15:41:30|43179.1|43159.1|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|4
1626968500000|2021-07-22 15:41:40|43180.6|43160.6|43179.1|43159.1|43180.6|43160.6|43179.1|43159.1|4
1626968510000|2021-07-22 15:41:50|43178.1|43158.1|43176.6|43156.6|43178.1|43158.1|43176.6|43156.6|4
1626968520000|2021-07-22 15:42:00|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|7
1626968530000|2021-07-22 15:42:10|43181.6|43161.6|43180.6|43160.6|43183.1|43163.1|43180.6|43160.6|10
1626968540000|2021-07-22 15:42:20|43181.6|43161.6|43180.6|43160.6|43181.6|43161.6|43180.6|43160.6|1
1626968550000|2021-07-22 15:42:30|43183.1|43163.1|43179.1|43159.1|43184.1|43164.1|43179.1|43159.1|13
1626968560000|2021-07-22 15:42:40|43180.6|43160.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|22
1626968570000|2021-07-22 15:42:50|43180.6|43160.6|43179.1|43159.1|43180.6|43160.6|43179.1|43159.1|2
1626968580000|2021-07-22 15:43:00|43180.6|43160.6|43179.1|43159.1|43180.6|43160.6|43179.1|43159.1|8
1626968590000|2021-07-22 15:43:10|43178.1|43158.1|43170.6|43150.6|43179.1|43159.1|43170.6|43150.6|29
1626968600000|2021-07-22 15:43:20|43169.1|43149.1|43164.1|43144.1|43169.1|43149.1|43164.1|43144.1|4
1626968610000|2021-07-22 15:43:30|43162.6|43142.6|43158.1|43138.1|43162.6|43142.6|43155.6|43135.6|13
1626968620000|2021-07-22 15:43:40|43155.6|43135.6|43159.6|43139.6|43159.6|43139.6|43155.6|43135.6|5
1626968630000|2021-07-22 15:43:50|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|2
1626968640000|2021-07-22 15:44:00|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|2
1626968650000|2021-07-22 15:44:10|43165.6|43145.6|43175.6|43155.6|43175.6|43155.6|43165.6|43145.6|14
1626968670000|2021-07-22 15:44:30|43180.6|43160.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|4
1626968680000|2021-07-22 15:44:40|43181.6|43161.6|43183.1|43163.1|43183.1|43163.1|43180.6|43160.6|6
1626968690000|2021-07-22 15:44:50|43184.6|43164.6|43180.6|43160.6|43185.6|43165.6|43180.6|43160.6|7
1626968700000|2021-07-22 15:45:00|43182.1|43162.1|43185.6|43165.6|43185.6|43165.6|43180.6|43160.6|9
1626968710000|2021-07-22 15:45:10|43187.1|43167.1|43195.6|43175.6|43195.6|43175.6|43187.1|43167.1|12
1626968720000|2021-07-22 15:45:20|43197.1|43177.1|43195.6|43175.6|43198.1|43178.1|43195.6|43175.6|2
1626968730000|2021-07-22 15:45:30|43196.6|43176.6|43200.6|43180.6|43200.6|43180.6|43196.6|43176.6|15
1626968740000|2021-07-22 15:45:40|43195.6|43175.6|43188.1|43168.1|43195.6|43175.6|43185.6|43165.6|18
1626968750000|2021-07-22 15:45:50|43187.1|43167.1|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|2
1626968760000|2021-07-22 15:46:00|43189.1|43169.1|43195.6|43175.6|43195.6|43175.6|43188.1|43168.1|4
1626968770000|2021-07-22 15:46:10|43198.1|43178.1|43198.1|43178.1|43200.6|43180.6|43195.6|43175.6|5
1626968780000|2021-07-22 15:46:20|43195.6|43175.6|43200.6|43180.6|43200.6|43180.6|43195.6|43175.6|4
1626968790000|2021-07-22 15:46:30|43198.1|43178.1|43198.1|43178.1|43199.6|43179.6|43195.6|43175.6|3
1626968800000|2021-07-22 15:46:40|43200.6|43180.6|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|5
1626968810000|2021-07-22 15:46:50|43201.6|43181.6|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|14
1626968820000|2021-07-22 15:47:00|43200.6|43180.6|43210.6|43190.6|43210.6|43190.6|43200.6|43180.6|10
1626968830000|2021-07-22 15:47:10|43209.1|43189.1|43212.6|43192.6|43212.6|43192.6|43209.1|43189.1|35
1626968840000|2021-07-22 15:47:20|43215.6|43195.6|43216.6|43196.6|43217.6|43197.6|43215.6|43195.6|20
1626968850000|2021-07-22 15:47:30|43217.6|43197.6|43215.1|43195.1|43217.6|43197.6|43212.6|43192.6|13
1626968860000|2021-07-22 15:47:40|43212.6|43192.6|43217.6|43197.6|43217.6|43197.6|43212.6|43192.6|12
1626968870000|2021-07-22 15:47:50|||||||||3
1626968880000|2021-07-22 15:48:00|43212.6|43192.6|43209.1|43189.1|43212.6|43192.6|43206.6|43186.6|10
1626968890000|2021-07-22 15:48:10|43212.6|43192.6|43213.6|43193.6|43213.6|43193.6|43212.6|43192.6|7
1626968900000|2021-07-22 15:48:20|43215.1|43195.1|43216.1|43196.1|43216.1|43196.1|43215.1|43195.1|12
1626968910000|2021-07-22 15:48:30|43215.1|43195.1|43216.1|43196.1|43217.6|43197.6|43215.1|43195.1|4
1626968920000|2021-07-22 15:48:40|43217.6|43197.6|43215.1|43195.1|43217.6|43197.6|43215.1|43195.1|1
1626968930000|2021-07-22 15:48:50|||||||||1
1626968940000|2021-07-22 15:49:00|43216.6|43196.6|43211.1|43191.1|43216.6|43196.6|43211.1|43191.1|3
1626968950000|2021-07-22 15:49:10|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43211.1|43191.1|1
1626968960000|2021-07-22 15:49:20|43207.6|43187.6|43207.6|43187.6|43207.6|43187.6|43207.6|43187.6|4
1626968970000|2021-07-22 15:49:30|43205.1|43185.1|43198.6|43178.6|43205.1|43185.1|43198.6|43178.6|14
1626968980000|2021-07-22 15:49:40|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|6
1626968990000|2021-07-22 15:49:50|43201.6|43181.6|43195.1|43175.1|43205.1|43185.1|43195.1|43175.1|21
1626969000000|2021-07-22 15:50:00|43191.6|43171.6|43188.6|43168.6|43191.6|43171.6|43188.6|43168.6|16
1626969010000|2021-07-22 15:50:10|43187.6|43167.6|43187.6|43167.6|43190.1|43170.1|43186.1|43166.1|5
1626969020000|2021-07-22 15:50:20|43170.1|43150.1|43171.1|43151.1|43171.1|43151.1|43169.1|43149.1|12
1626969030000|2021-07-22 15:50:30|43168.6|43148.6|43181.1|43161.1|43181.1|43161.1|43168.6|43148.6|20
1626969040000|2021-07-22 15:50:40|43177.6|43157.6|43177.6|43157.6|43178.6|43158.6|43177.6|43157.6|16
1626969050000|2021-07-22 15:50:50|43178.6|43158.6|43177.6|43157.6|43182.6|43162.6|43177.6|43157.6|29
1626969060000|2021-07-22 15:51:00|43176.1|43156.1|43177.6|43157.6|43177.6|43157.6|43176.1|43156.1|14
1626969080000|2021-07-22 15:51:20|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43170.1|43150.1|27
1626969090000|2021-07-22 15:51:30|43169.1|43149.1|43167.6|43147.6|43169.1|43149.1|43167.6|43147.6|7
1626969100000|2021-07-22 15:51:40|43169.1|43149.1|43167.6|43147.6|43169.1|43149.1|43167.6|43147.6|1
1626969110000|2021-07-22 15:51:50|43166.6|43146.6|43171.1|43151.1|43171.1|43151.1|43166.6|43146.6|9
1626969120000|2021-07-22 15:52:00|43172.6|43152.6|43171.6|43151.6|43172.6|43152.6|43171.6|43151.6|11
1626969130000|2021-07-22 15:52:10|43172.6|43152.6|43167.6|43147.6|43172.6|43152.6|43167.6|43147.6|1
1626969140000|2021-07-22 15:52:20|43169.1|43149.1|43172.6|43152.6|43172.6|43152.6|43169.1|43149.1|3
1626969160000|2021-07-22 15:52:40|43171.6|43151.6|43172.6|43152.6|43172.6|43152.6|43171.1|43151.1|29
1626969180000|2021-07-22 15:53:00|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43175.1|43155.1|19
1626969190000|2021-07-22 15:53:10|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|2
1626969200000|2021-07-22 15:53:20|43172.6|43152.6|43177.6|43157.6|43177.6|43157.6|43172.6|43152.6|5
1626969210000|2021-07-22 15:53:30|43182.6|43162.6|43192.6|43172.6|43192.6|43172.6|43182.6|43162.6|19
1626969220000|2021-07-22 15:53:40|43194.1|43174.1|43192.6|43172.6|43195.1|43175.1|43192.6|43172.6|1
1626969230000|2021-07-22 15:53:50|43195.1|43175.1|43197.6|43177.6|43197.6|43177.6|43195.1|43175.1|1
1626969240000|2021-07-22 15:54:00|43200.1|43180.1|43205.1|43185.1|43205.1|43185.1|43200.1|43180.1|2
1626969250000|2021-07-22 15:54:10|43206.6|43186.6|43208.6|43188.6|43208.6|43188.6|43206.6|43186.6|5
1626969270000|2021-07-22 15:54:30|43210.1|43190.1|43212.6|43192.6|43214.1|43194.1|43210.1|43190.1|2
1626969280000|2021-07-22 15:54:40|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|5
1626969290000|2021-07-22 15:54:50|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|8
1626969300000|2021-07-22 15:55:00|43219.1|43199.1|43222.6|43202.6|43225.1|43205.1|43219.1|43199.1|6
1626969310000|2021-07-22 15:55:10|43221.1|43201.1|43218.6|43198.6|43221.1|43201.1|43218.6|43198.6|6
1626969320000|2021-07-22 15:55:20|43221.1|43201.1|43218.6|43198.6|43221.1|43201.1|43218.6|43198.6|2
1626969330000|2021-07-22 15:55:30|43217.1|43197.1|43218.6|43198.6|43221.1|43201.1|43217.1|43197.1|1
1626969340000|2021-07-22 15:55:40|43216.1|43196.1|43212.6|43192.6|43216.1|43196.1|43212.6|43192.6|4
1626969350000|2021-07-22 15:55:50|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|6
1626969360000|2021-07-22 15:56:00|43212.6|43192.6|43208.6|43188.6|43212.6|43192.6|43208.6|43188.6|5
1626969370000|2021-07-22 15:56:10|43207.6|43187.6|43210.1|43190.1|43210.1|43190.1|43207.6|43187.6|0
1626969380000|2021-07-22 15:56:20|43211.1|43191.1|43212.6|43192.6|43212.6|43192.6|43211.1|43191.1|1
1626969390000|2021-07-22 15:56:30|43211.1|43191.1|43210.1|43190.1|43211.1|43191.1|43210.1|43190.1|0
1626969400000|2021-07-22 15:56:40|43209.1|43189.1|43210.1|43190.1|43210.1|43190.1|43207.6|43187.6|0
1626969410000|2021-07-22 15:56:50|43208.6|43188.6|43210.1|43190.1|43210.1|43190.1|43207.6|43187.6|0
1626969420000|2021-07-22 15:57:00|43211.6|43191.6|43210.1|43190.1|43212.6|43192.6|43210.1|43190.1|7
1626969430000|2021-07-22 15:57:10|43211.6|43191.6|43210.1|43190.1|43212.6|43192.6|43210.1|43190.1|2
1626969440000|2021-07-22 15:57:20|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|1
1626969450000|2021-07-22 15:57:30|43213.6|43193.6|43215.1|43195.1|43215.1|43195.1|43213.6|43193.6|8
1626969460000|2021-07-22 15:57:40|43212.6|43192.6|43215.1|43195.1|43215.1|43195.1|43212.6|43192.6|0
1626969470000|2021-07-22 15:57:50|||||||||1
1626969480000|2021-07-22 15:58:00|43213.6|43193.6|43215.1|43195.1|43215.1|43195.1|43213.6|43193.6|0
1626969500000|2021-07-22 15:58:20|43212.6|43192.6|43211.1|43191.1|43212.6|43192.6|43211.1|43191.1|29
1626969510000|2021-07-22 15:58:30|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|1
1626969530000|2021-07-22 15:58:50|43207.6|43187.6|43210.1|43190.1|43210.1|43190.1|43207.6|43187.6|3
1626969540000|2021-07-22 15:59:00|43207.6|43187.6|43206.1|43186.1|43207.6|43187.6|43206.1|43186.1|24
1626969550000|2021-07-22 15:59:10|43204.6|43184.6|43203.6|43183.6|43204.6|43184.6|43203.6|43183.6|2
1626969560000|2021-07-22 15:59:20|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|4
1626969570000|2021-07-22 15:59:30|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|11
1626969580000|2021-07-22 15:59:40|43199.1|43179.1|43195.1|43175.1|43199.1|43179.1|43195.1|43175.1|5
1626969590000|2021-07-22 15:59:50|43192.6|43172.6|43195.1|43175.1|43197.6|43177.6|43192.6|43172.6|12
1626969600000|2021-07-22 16:00:00|43197.6|43177.6|43195.1|43175.1|43197.6|43177.6|43195.1|43175.1|5
1626969610000|2021-07-22 16:00:10|43196.6|43176.6|43197.6|43177.6|43197.6|43177.6|43196.6|43176.6|2
1626969620000|2021-07-22 16:00:20|||||||||5
1626969630000|2021-07-22 16:00:30|43199.1|43179.1|43201.6|43181.6|43201.6|43181.6|43199.1|43179.1|1
1626969640000|2021-07-22 16:00:40|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|0
1626969650000|2021-07-22 16:00:50|43205.1|43185.1|43205.1|43185.1|43205.1|43185.1|43205.1|43185.1|4
1626969660000|2021-07-22 16:01:00|||||||||2
1626969670000|2021-07-22 16:01:10|43214.1|43194.1|43225.1|43205.1|43225.1|43205.1|43214.1|43194.1|21
1626969680000|2021-07-22 16:01:20|43223.6|43203.6|43222.6|43202.6|43223.6|43203.6|43222.6|43202.6|5
1626969700000|2021-07-22 16:01:40|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|4
1626969710000|2021-07-22 16:01:50|43226.1|43206.1|43222.6|43202.6|43226.1|43206.1|43222.6|43202.6|8
1626969720000|2021-07-22 16:02:00|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|25
1626969730000|2021-07-22 16:02:10|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|2
1626969740000|2021-07-22 16:02:20|43213.6|43193.6|43212.6|43192.6|43213.6|43193.6|43212.6|43192.6|7
1626969750000|2021-07-22 16:02:30|43209.6|43189.6|43207.6|43187.6|43209.6|43189.6|43207.6|43187.6|3
1626969760000|2021-07-22 16:02:40|||||||||4
1626969770000|2021-07-22 16:02:50|43208.6|43188.6|43215.1|43195.1|43215.1|43195.1|43208.6|43188.6|3
1626969780000|2021-07-22 16:03:00|43216.6|43196.6|43219.1|43199.1|43220.1|43200.1|43215.1|43195.1|6
1626969790000|2021-07-22 16:03:10|43216.1|43196.1|43216.1|43196.1|43217.6|43197.6|43216.1|43196.1|0
1626969800000|2021-07-22 16:03:20|43217.6|43197.6|43216.1|43196.1|43217.6|43197.6|43216.1|43196.1|0
1626969810000|2021-07-22 16:03:30|||||||||11
1626969820000|2021-07-22 16:03:40|43215.1|43195.1|43209.1|43189.1|43215.1|43195.1|43209.1|43189.1|20
1626969830000|2021-07-22 16:03:50|||||||||5
1626969840000|2021-07-22 16:04:00|43210.1|43190.1|43206.1|43186.1|43212.6|43192.6|43206.1|43186.1|6
1626969850000|2021-07-22 16:04:10|43205.1|43185.1|43196.6|43176.6|43205.1|43185.1|43196.6|43176.6|5
1626969860000|2021-07-22 16:04:20|43199.1|43179.1|43197.6|43177.6|43199.1|43179.1|43197.6|43177.6|8
1626969870000|2021-07-22 16:04:30|43200.1|43180.1|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|3
1626969880000|2021-07-22 16:04:40|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|7
1626969890000|2021-07-22 16:04:50|43195.1|43175.1|43196.1|43176.1|43196.1|43176.1|43193.6|43173.6|2
1626969900000|2021-07-22 16:05:00|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|1
1626969910000|2021-07-22 16:05:10|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|5
1626969920000|2021-07-22 16:05:20|43202.6|43182.6|43197.6|43177.6|43202.6|43182.6|43197.6|43177.6|1
1626969930000|2021-07-22 16:05:30|43201.1|43181.1|43202.6|43182.6|43202.6|43182.6|43201.1|43181.1|2
1626969940000|2021-07-22 16:05:40|43200.1|43180.1|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|2
1626969950000|2021-07-22 16:05:50|||||||||3
1626969960000|2021-07-22 16:06:00|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|4
1626969970000|2021-07-22 16:06:10|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|247
1626969980000|2021-07-22 16:06:20|43204.1|43184.1|43205.6|43185.6|43205.6|43185.6|43203.1|43183.1|4
1626970000000|2021-07-22 16:06:40|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|0
1626970010000|2021-07-22 16:06:50|43209.1|43189.1|43210.6|43190.6|43210.6|43190.6|43209.1|43189.1|3
1626970020000|2021-07-22 16:07:00|||||||||2
1626970030000|2021-07-22 16:07:10|43212.1|43192.1|43213.1|43193.1|43214.1|43194.1|43212.1|43192.1|2
1626970040000|2021-07-22 16:07:20|43214.6|43194.6|43215.6|43195.6|43215.6|43195.6|43214.6|43194.6|2
1626970050000|2021-07-22 16:07:30|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43215.6|43195.6|0
1626970060000|2021-07-22 16:07:40|43215.6|43195.6|43213.1|43193.1|43215.6|43195.6|43213.1|43193.1|5
1626970080000|2021-07-22 16:08:00|43214.6|43194.6|43213.1|43193.1|43215.6|43195.6|43213.1|43193.1|2
1626970100000|2021-07-22 16:08:20|43215.6|43195.6|43208.6|43188.6|43215.6|43195.6|43208.6|43188.6|6
1626970110000|2021-07-22 16:08:30|43207.1|43187.1|43201.6|43181.6|43207.1|43187.1|43201.6|43181.6|1
1626970120000|2021-07-22 16:08:40|43200.6|43180.6|43200.6|43180.6|43203.1|43183.1|43200.6|43180.6|0
1626970130000|2021-07-22 16:08:50|43203.6|43183.6|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|2
1626970140000|2021-07-22 16:09:00|43205.6|43185.6|43203.1|43183.1|43205.6|43185.6|43203.1|43183.1|6
1626970150000|2021-07-22 16:09:10|43206.6|43186.6|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|14
1626970160000|2021-07-22 16:09:20|43204.1|43184.1|43204.1|43184.1|43204.1|43184.1|43203.1|43183.1|1
1626970180000|2021-07-22 16:09:40|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|2
1626970190000|2021-07-22 16:09:50|43204.1|43184.1|43193.1|43173.1|43204.1|43184.1|43191.6|43171.6|29
1626970200000|2021-07-22 16:10:00|43195.6|43175.6|43181.6|43161.6|43195.6|43175.6|43181.6|43161.6|16
1626970210000|2021-07-22 16:10:10|43182.6|43162.6|43174.1|43154.1|43182.6|43162.6|43174.1|43154.1|28
1626970220000|2021-07-22 16:10:20|43177.1|43157.1|43180.6|43160.6|43180.6|43160.6|43177.1|43157.1|6
1626970230000|2021-07-22 16:10:30|||||||||1
1626970250000|2021-07-22 16:10:50|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|5
1626970260000|2021-07-22 16:11:00|||||||||4
1626970270000|2021-07-22 16:11:10|43184.1|43164.1|43183.1|43163.1|43184.1|43164.1|43183.1|43163.1|4
1626970280000|2021-07-22 16:11:20|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|21
1626970290000|2021-07-22 16:11:30|43179.1|43159.1|43178.1|43158.1|43180.6|43160.6|43175.6|43155.6|3
1626970300000|2021-07-22 16:11:40|43179.6|43159.6|43180.6|43160.6|43180.6|43160.6|43179.6|43159.6|0
1626970310000|2021-07-22 16:11:50|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|1
1626970320000|2021-07-22 16:12:00|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|0
1626970330000|2021-07-22 16:12:10|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|2
1626970360000|2021-07-22 16:12:40|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|2
1626970370000|2021-07-22 16:12:50|||||||||1
1626970380000|2021-07-22 16:13:00|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|2
1626970390000|2021-07-22 16:13:10|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|4
1626970400000|2021-07-22 16:13:20|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|1
1626970410000|2021-07-22 16:13:30|43187.6|43167.6|43189.1|43169.1|43189.1|43169.1|43187.6|43167.6|4
1626970420000|2021-07-22 16:13:40|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|0
1626970440000|2021-07-22 16:14:00|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|5
1626970450000|2021-07-22 16:14:10|43194.1|43174.1|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|6
1626970460000|2021-07-22 16:14:20|43194.1|43174.1|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|0
1626970470000|2021-07-22 16:14:30|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|0
1626970480000|2021-07-22 16:14:40|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|3
1626970490000|2021-07-22 16:14:50|43199.1|43179.1|43200.6|43180.6|43200.6|43180.6|43196.6|43176.6|7
1626970500000|2021-07-22 16:15:00|43201.6|43181.6|43203.1|43183.1|43203.1|43183.1|43201.6|43181.6|5
1626970510000|2021-07-22 16:15:10|43204.1|43184.1|43212.1|43192.1|43212.1|43192.1|43204.1|43184.1|11
1626970520000|2021-07-22 16:15:20|43213.1|43193.1|43215.1|43195.1|43216.6|43196.6|43211.6|43191.6|4
1626970530000|2021-07-22 16:15:30|43213.6|43193.6|43211.6|43191.6|43213.6|43193.6|43211.6|43191.6|7
1626970540000|2021-07-22 16:15:40|43213.1|43193.1|43211.6|43191.6|43213.1|43193.1|43211.6|43191.6|3
1626970550000|2021-07-22 16:15:50|43214.6|43194.6|43210.6|43190.6|43214.6|43194.6|43210.6|43190.6|3
1626970560000|2021-07-22 16:16:00|43214.1|43194.1|43210.6|43190.6|43214.1|43194.1|43210.6|43190.6|6
1626970570000|2021-07-22 16:16:10|43211.6|43191.6|43213.1|43193.1|43213.1|43193.1|43209.1|43189.1|11
1626970580000|2021-07-22 16:16:20|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|1
1626970590000|2021-07-22 16:16:30|43218.1|43198.1|43219.1|43199.1|43219.1|43199.1|43218.1|43198.1|1
1626970600000|2021-07-22 16:16:40|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|3
1626970610000|2021-07-22 16:16:50|43223.1|43203.1|43226.6|43206.6|43226.6|43206.6|43223.1|43203.1|4
1626970620000|2021-07-22 16:17:00|43225.6|43205.6|43224.1|43204.1|43225.6|43205.6|43224.1|43204.1|4
1626970630000|2021-07-22 16:17:10|43225.6|43205.6|43224.1|43204.1|43225.6|43205.6|43224.1|43204.1|2
1626970640000|2021-07-22 16:17:20|43225.6|43205.6|43224.1|43204.1|43225.6|43205.6|43224.1|43204.1|4
1626970650000|2021-07-22 16:17:30|43225.6|43205.6|43224.1|43204.1|43225.6|43205.6|43224.1|43204.1|1
1626970660000|2021-07-22 16:17:40|43225.6|43205.6|43229.1|43209.1|43229.1|43209.1|43225.6|43205.6|7
1626970670000|2021-07-22 16:17:50|||||||||1
1626970680000|2021-07-22 16:18:00|43230.6|43210.6|43226.6|43206.6|43230.6|43210.6|43226.6|43206.6|14
1626970690000|2021-07-22 16:18:10|43225.6|43205.6|43222.6|43202.6|43225.6|43205.6|43222.6|43202.6|10
1626970700000|2021-07-22 16:18:20|43221|43201|43219.1|43199.1|43221|43201|43219.1|43199.1|6
1626970710000|2021-07-22 16:18:30|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|3
1626970720000|2021-07-22 16:18:40|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|0
1626970730000|2021-07-22 16:18:50|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|3
1626970740000|2021-07-22 16:19:00|43216.6|43196.6|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|4
1626970760000|2021-07-22 16:19:20|43220.6|43200.6|43219.1|43199.1|43220.6|43200.6|43219.1|43199.1|1
1626970770000|2021-07-22 16:19:30|43216.6|43196.6|43218.1|43198.1|43219.1|43199.1|43216.6|43196.6|1
1626970780000|2021-07-22 16:19:40|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|43219.1|43199.1|0
1626970790000|2021-07-22 16:19:50|43216.6|43196.6|43219.1|43199.1|43219.1|43199.1|43216.6|43196.6|1
1626970800000|2021-07-22 16:20:00|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|3
1626970810000|2021-07-22 16:20:10|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|2
1626970830000|2021-07-22 16:20:30|43223.1|43203.1|43220.6|43200.6|43223.1|43203.1|43220.6|43200.6|0
1626970840000|2021-07-22 16:20:40|43221.6|43201.6|43224.1|43204.1|43224.1|43204.1|43221.6|43201.6|1
1626970850000|2021-07-22 16:20:50|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|12
1626970860000|2021-07-22 16:21:00|43223.1|43203.1|43221.6|43201.6|43223.1|43203.1|43221.6|43201.6|5
1626970870000|2021-07-22 16:21:10|43219.1|43199.1|43206.6|43186.6|43219.1|43199.1|43206.6|43186.6|8
1626970880000|2021-07-22 16:21:20|43201.6|43181.6|43196.6|43176.6|43201.6|43181.6|43195.1|43175.1|8
1626970890000|2021-07-22 16:21:30|43195.1|43175.1|43195.1|43175.1|43196.6|43176.6|43195.1|43175.1|0
1626970900000|2021-07-22 16:21:40|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|43191.6|43171.6|4
1626970910000|2021-07-22 16:21:50|43189.1|43169.1|43188.6|43168.6|43189.6|43169.6|43188.6|43168.6|3
1626970920000|2021-07-22 16:22:00|43189.6|43169.6|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|6
1626970940000|2021-07-22 16:22:20|43186.6|43166.6|43185.6|43165.6|43189.6|43169.6|43185.6|43165.6|5
1626970950000|2021-07-22 16:22:30|43188.1|43168.1|43187.1|43167.1|43188.1|43168.1|43187.1|43167.1|5
1626970970000|2021-07-22 16:22:50|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43187.1|43167.1|2
1626970980000|2021-07-22 16:23:00|43189.1|43169.1|43192.1|43172.1|43192.1|43172.1|43189.1|43169.1|6
1626970990000|2021-07-22 16:23:10|43194.6|43174.6|43203.1|43183.1|43203.1|43183.1|43194.6|43174.6|13
1626971010000|2021-07-22 16:23:30|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|2
1626971030000|2021-07-22 16:23:50|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|1
1626971040000|2021-07-22 16:24:00|43205.6|43185.6|43204.1|43184.1|43205.6|43185.6|43204.1|43184.1|5
1626971050000|2021-07-22 16:24:10|43205.6|43185.6|43195.6|43175.6|43207.1|43187.1|43195.6|43175.6|23
1626971060000|2021-07-22 16:24:20|43197.1|43177.1|43198.1|43178.1|43198.1|43178.1|43197.1|43177.1|0
1626971070000|2021-07-22 16:24:30|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|2
1626971080000|2021-07-22 16:24:40|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|4
1626971090000|2021-07-22 16:24:50|43194.6|43174.6|43193.1|43173.1|43194.6|43174.6|43193.1|43173.1|1
1626971100000|2021-07-22 16:25:00|43194.1|43174.1|43195.6|43175.6|43195.6|43175.6|43194.1|43174.1|3
1626971110000|2021-07-22 16:25:10|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|1
1626971120000|2021-07-22 16:25:20|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|3
1626971130000|2021-07-22 16:25:30|43196.6|43176.6|43192.1|43172.1|43196.6|43176.6|43192.1|43172.1|9
1626971140000|2021-07-22 16:25:40|||||||||4
1626971150000|2021-07-22 16:25:50|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43192.1|43172.1|1
1626971160000|2021-07-22 16:26:00|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|1
1626971170000|2021-07-22 16:26:10|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|5
1626971180000|2021-07-22 16:26:20|43193.1|43173.1|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|4
1626971190000|2021-07-22 16:26:30|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|2
1626971200000|2021-07-22 16:26:40|43186.6|43166.6|43181.6|43161.6|43186.6|43166.6|43180.6|43160.6|7
1626971210000|2021-07-22 16:26:50|43183.1|43163.1|43183.1|43163.1|43183.6|43163.6|43180.6|43160.6|6
1626971220000|2021-07-22 16:27:00|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|1
1626971230000|2021-07-22 16:27:10|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|4
1626971240000|2021-07-22 16:27:20|43190.6|43170.6|43189.1|43169.1|43190.6|43170.6|43189.1|43169.1|0
1626971250000|2021-07-22 16:27:30|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|1
1626971260000|2021-07-22 16:27:40|43187.1|43167.1|43188.1|43168.1|43188.1|43168.1|43187.1|43167.1|4
1626971280000|2021-07-22 16:28:00|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|2
1626971290000|2021-07-22 16:28:10|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|8
1626971300000|2021-07-22 16:28:20|43200.6|43180.6|43204.1|43184.1|43205.6|43185.6|43200.6|43180.6|3
1626971310000|2021-07-22 16:28:30|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|43203.1|43183.1|1
1626971320000|2021-07-22 16:28:40|||||||||1
1626971330000|2021-07-22 16:28:50|43208.1|43188.1|43214.6|43194.6|43214.6|43194.6|43208.1|43188.1|14
1626971340000|2021-07-22 16:29:00|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|5
1626971350000|2021-07-22 16:29:10|43217.1|43197.1|43224.6|43204.6|43226.1|43206.1|43217.1|43197.1|8
1626971360000|2021-07-22 16:29:20|43223.1|43203.1|43221.6|43201.6|43223.1|43203.1|43220|43200|6
1626971370000|2021-07-22 16:29:30|43220|43200|43221.6|43201.6|43221.6|43201.6|43220|43200|1
1626971380000|2021-07-22 16:29:40|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|0
1626971390000|2021-07-22 16:29:50|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|1
1626971400000|2021-07-22 16:30:00|43223.1|43203.1|43220.6|43200.6|43223.1|43203.1|43220.6|43200.6|0
1626971410000|2021-07-22 16:30:10|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|3
1626971420000|2021-07-22 16:30:20|43227.1|43207.1|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|8
1626971430000|2021-07-22 16:30:30|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|0
1626971440000|2021-07-22 16:30:40|43225.6|43205.6|43224.6|43204.6|43225.6|43205.6|43224.6|43204.6|13
1626971460000|2021-07-22 16:31:00|43223.1|43203.1|43220.6|43200.6|43223.1|43203.1|43220.6|43200.6|2
1626971470000|2021-07-22 16:31:10|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43212.5|43192.5|5
1626971490000|2021-07-22 16:31:30|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1626971500000|2021-07-22 16:31:40|||||||||5
1626971510000|2021-07-22 16:31:50|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|20
1626971520000|2021-07-22 16:32:00|43219.6|43199.6|43221.1|43201.1|43221.1|43201.1|43219.6|43199.6|9
1626971530000|2021-07-22 16:32:10|43222.6|43202.6|43220.6|43200.6|43222.6|43202.6|43218.1|43198.1|18
1626971540000|2021-07-22 16:32:20|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|2
1626971550000|2021-07-22 16:32:30|||||||||1
1626971560000|2021-07-22 16:32:40|43224.6|43204.6|43222.1|43202.1|43224.6|43204.6|43222.1|43202.1|3
1626971570000|2021-07-22 16:32:50|43224.6|43204.6|43220.6|43200.6|43224.6|43204.6|43220.6|43200.6|6
1626971580000|2021-07-22 16:33:00|||||||||2
1626971590000|2021-07-22 16:33:10|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|6
1626971600000|2021-07-22 16:33:20|43223.6|43203.6|43228.1|43208.1|43228.1|43208.1|43223.6|43203.6|12
1626971610000|2021-07-22 16:33:30|43229|43209|43226.5|43206.5|43229|43209|43226.5|43206.5|8
1626971620000|2021-07-22 16:33:40|43228.1|43208.1|43232.1|43212.1|43232.1|43212.1|43228.1|43208.1|3
1626971630000|2021-07-22 16:33:50|43234.6|43214.6|43236.5|43216.5|43239|43219|43234.6|43214.6|15
1626971640000|2021-07-22 16:34:00|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43234|43214|8
1626971650000|2021-07-22 16:34:10|43233.1|43213.1|43235.6|43215.6|43235.6|43215.6|43233.1|43213.1|2
1626971660000|2021-07-22 16:34:20|43236.5|43216.5|43243.1|43223.1|43244.6|43224.6|43236.5|43216.5|7
1626971670000|2021-07-22 16:34:30|43244.6|43224.6|43243.1|43223.1|43244.6|43224.6|43243.1|43223.1|2
1626971680000|2021-07-22 16:34:40|43247.1|43227.1|43254.6|43234.6|43254.6|43234.6|43247.1|43227.1|7
1626971690000|2021-07-22 16:34:50|43257.1|43237.1|43258.1|43238.1|43258.1|43238.1|43257.1|43237.1|11
1626971700000|2021-07-22 16:35:00|43257.1|43237.1|43257.1|43237.1|43258.6|43238.6|43257.1|43237.1|6
1626971710000|2021-07-22 16:35:10|43255.6|43235.6|43258.1|43238.1|43259.6|43239.6|43255.6|43235.6|9
1626971720000|2021-07-22 16:35:20|43259.6|43239.6|43265.6|43245.6|43265.6|43245.6|43258.1|43238.1|10
1626971730000|2021-07-22 16:35:30|43266.5|43246.5|43265.6|43245.6|43266.5|43246.5|43265.6|43245.6|2
1626971740000|2021-07-22 16:35:40|43266.5|43246.5|43264|43244|43266.5|43246.5|43264|43244|5
1626971750000|2021-07-22 16:35:50|43262.5|43242.5|43261.5|43241.5|43262.5|43242.5|43261.5|43241.5|4
1626971760000|2021-07-22 16:36:00|43262.1|43242.1|43263.1|43243.1|43263.1|43243.1|43262.1|43242.1|3
1626971770000|2021-07-22 16:36:10|43264|43244|43265.6|43245.6|43265.6|43245.6|43264|43244|1
1626971780000|2021-07-22 16:36:20|||||||||11
1626971790000|2021-07-22 16:36:30|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|7
1626971800000|2021-07-22 16:36:40|43265.6|43245.6|43264|43244|43265.6|43245.6|43264|43244|5
1626971810000|2021-07-22 16:36:50|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|0
1626971820000|2021-07-22 16:37:00|43269|43249|43265.6|43245.6|43269|43249|43265.6|43245.6|14
1626971830000|2021-07-22 16:37:10|43264|43244|43265.6|43245.6|43265.6|43245.6|43264|43244|14
1626971840000|2021-07-22 16:37:20|43266.5|43246.5|43266.5|43246.5|43268.1|43248.1|43266.5|43246.5|3
1626971860000|2021-07-22 16:37:40|43268|43248|43268|43248|43268|43248|43268|43248|4
1626971870000|2021-07-22 16:37:50|43269|43249|43275.5|43255.5|43277.5|43257.5|43269|43249|38
1626971880000|2021-07-22 16:38:00|43274|43254|43269.6|43249.6|43275.5|43255.5|43264.6|43244.6|34
1626971890000|2021-07-22 16:38:10|43268.6|43248.6|43268|43248|43268.6|43248.6|43265.5|43245.5|6
1626971900000|2021-07-22 16:38:20|43265.5|43245.5|43268|43248|43268|43248|43265.5|43245.5|10
1626971910000|2021-07-22 16:38:30|43265.5|43245.5|43267.1|43247.1|43268|43248|43265.5|43245.5|5
1626971920000|2021-07-22 16:38:40|43265.5|43245.5|43267.1|43247.1|43269.6|43249.6|43265.5|43245.5|1
1626971940000|2021-07-22 16:39:00|43268.6|43248.6|43265.5|43245.5|43268.6|43248.6|43265.5|43245.5|4
1626971950000|2021-07-22 16:39:10|43264|43244|43264|43244|43264|43244|43264|43244|3
1626971960000|2021-07-22 16:39:20|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|19
1626971970000|2021-07-22 16:39:30|||||||||2
1626971980000|2021-07-22 16:39:40|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|16
1626971990000|2021-07-22 16:39:50|43258|43238|43258|43238|43258|43238|43258|43238|6
1626972000000|2021-07-22 16:40:00|43260.5|43240.5|43264|43244|43264|43244|43260.5|43240.5|14
1626972010000|2021-07-22 16:40:10|43263|43243|43264|43244|43264|43244|43263|43243|5
1626972020000|2021-07-22 16:40:20|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|5
1626972030000|2021-07-22 16:40:30|43264|43244|43265.5|43245.5|43265.5|43245.5|43264|43244|2
1626972040000|2021-07-22 16:40:40|||||||||2
1626972050000|2021-07-22 16:40:50|43262.1|43242.1|43260.5|43240.5|43262.1|43242.1|43260.5|43240.5|11
1626972060000|2021-07-22 16:41:00|43258|43238|43258|43238|43258|43238|43258|43238|5
1626972070000|2021-07-22 16:41:10|43256.5|43236.5|43255|43235|43256.5|43236.5|43255|43235|1
1626972080000|2021-07-22 16:41:20|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|1
1626972090000|2021-07-22 16:41:30|43255.5|43235.5|43258|43238|43258|43238|43255.5|43235.5|9
1626972100000|2021-07-22 16:41:40|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|0
1626972110000|2021-07-22 16:41:50|||||||||1
1626972120000|2021-07-22 16:42:00|43258|43238|43256.5|43236.5|43259|43239|43256.5|43236.5|2
1626972130000|2021-07-22 16:42:10|43255.5|43235.5|43258|43238|43258|43238|43255.5|43235.5|4
1626972140000|2021-07-22 16:42:20|43265.5|43245.5|43265.5|43245.5|43268|43248|43265.5|43245.5|14
1626972150000|2021-07-22 16:42:30|43264|43244|43264|43244|43264|43244|43261.5|43241.5|4
1626972160000|2021-07-22 16:42:40|43261.5|43241.5|43264|43244|43264|43244|43261.5|43241.5|6
1626972170000|2021-07-22 16:42:50|||||||||4
1626972180000|2021-07-22 16:43:00|43266.5|43246.5|43268|43248|43268|43248|43266.5|43246.5|2
1626972190000|2021-07-22 16:43:10|43270.5|43250.5|43268|43248|43270.5|43250.5|43268|43248|9
1626972200000|2021-07-22 16:43:20|43270.5|43250.5|43274.5|43254.5|43274.5|43254.5|43270.5|43250.5|4
1626972210000|2021-07-22 16:43:30|43277|43257|43278|43258|43278.6|43258.6|43275.5|43255.5|4
1626972220000|2021-07-22 16:43:40|43280.5|43260.5|43279|43259|43280.5|43260.5|43279|43259|9
1626972240000|2021-07-22 16:44:00|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43279|43259|17
1626972250000|2021-07-22 16:44:10|43282|43262|43279|43259|43283|43263|43279|43259|3
1626972260000|2021-07-22 16:44:20|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|3
1626972270000|2021-07-22 16:44:30|43279|43259|43280.5|43260.5|43280.5|43260.5|43276.5|43256.5|3
1626972280000|2021-07-22 16:44:40|43281.5|43261.5|43281.5|43261.5|43283|43263|43281.5|43261.5|6
1626972290000|2021-07-22 16:44:50|43280.5|43260.5|43282|43262|43283.6|43263.6|43280.5|43260.5|6
1626972300000|2021-07-22 16:45:00|43280.5|43260.5|43285.5|43265.5|43285.5|43265.5|43280.5|43260.5|28
1626972310000|2021-07-22 16:45:10|||||||||6
1626972320000|2021-07-22 16:45:20|43284|43264|43278|43258|43284|43264|43278|43258|12
1626972330000|2021-07-22 16:45:30|43279|43259|43276.5|43256.5|43279|43259|43276.5|43256.5|5
1626972340000|2021-07-22 16:45:40|43278|43258|43278|43258|43278|43258|43276.5|43256.5|6
1626972350000|2021-07-22 16:45:50|43279|43259|43278|43258|43279|43259|43278|43258|10
1626972360000|2021-07-22 16:46:00|43279|43259|43280.5|43260.5|43280.5|43260.5|43279|43259|12
1626972370000|2021-07-22 16:46:10|43282|43262|43280.5|43260.5|43284.5|43264.5|43280.5|43260.5|11
1626972380000|2021-07-22 16:46:20|43278|43258|43278|43258|43278|43258|43278|43258|1
1626972390000|2021-07-22 16:46:30|||||||||3
1626972400000|2021-07-22 16:46:40|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|4
1626972410000|2021-07-22 16:46:50|43282|43262|43282|43262|43282|43262|43282|43262|7
1626972420000|2021-07-22 16:47:00|43283.6|43263.6|43287|43267|43288|43268|43283.6|43263.6|9
1626972430000|2021-07-22 16:47:10|43288|43268|43292|43272|43292|43272|43287|43267|12
1626972440000|2021-07-22 16:47:20|43293.6|43273.6|43290.5|43270.5|43295.5|43275.5|43290.5|43270.5|12
1626972450000|2021-07-22 16:47:30|||||||||3
1626972460000|2021-07-22 16:47:40|43289.5|43269.5|43284|43264|43289.5|43269.5|43284|43264|5
1626972470000|2021-07-22 16:47:50|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|6
1626972480000|2021-07-22 16:48:00|43284|43264|43285.5|43265.5|43285.5|43265.5|43281.5|43261.5|1
1626972490000|2021-07-22 16:48:10|||||||||1
1626972520000|2021-07-22 16:48:40|43289.5|43269.5|43288|43268|43289.5|43269.5|43288|43268|12
1626972530000|2021-07-22 16:48:50|43286.5|43266.5|43290.5|43270.5|43290.5|43270.5|43285.5|43265.5|8
1626972540000|2021-07-22 16:49:00|43294.5|43274.5|43295.5|43275.5|43298|43278|43294.5|43274.5|14
1626972550000|2021-07-22 16:49:10|||||||||2
1626972560000|2021-07-22 16:49:20|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|4
1626972570000|2021-07-22 16:49:30|43292|43272|43292|43272|43293|43273|43292|43272|2
1626972580000|2021-07-22 16:49:40|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|5
1626972590000|2021-07-22 16:49:50|43293|43273|43293|43273|43294.5|43274.5|43293|43273|2
1626972600000|2021-07-22 16:50:00|43294.5|43274.5|43295.5|43275.5|43298|43278|43294.5|43274.5|2
1626972610000|2021-07-22 16:50:10|43298|43278|43295.5|43275.5|43298|43278|43295.5|43275.5|16
1626972620000|2021-07-22 16:50:20|43296.5|43276.5|43295.5|43275.5|43296.5|43276.5|43295.5|43275.5|4
1626972630000|2021-07-22 16:50:30|||||||||1
1626972650000|2021-07-22 16:50:50|43297|43277|43298|43278|43298|43278|43296.5|43276.5|7
1626972660000|2021-07-22 16:51:00|43295.5|43275.5|43298|43278|43300.5|43280.5|43295.5|43275.5|26
1626972670000|2021-07-22 16:51:10|43296.5|43276.5|43303|43283|43303|43283|43295.5|43275.5|13
1626972680000|2021-07-22 16:51:20|||||||||5
1626972690000|2021-07-22 16:51:30|||||||||1
1626972700000|2021-07-22 16:51:40|||||||||1
1626972710000|2021-07-22 16:51:50|43304|43284|43304|43284|43304|43284|43304|43284|2
1626972720000|2021-07-22 16:52:00|43306.5|43286.5|43310.5|43290.5|43310.5|43290.5|43306.5|43286.5|6
1626972730000|2021-07-22 16:52:10|||||||||12
1626972740000|2021-07-22 16:52:20|43313|43293|43313|43293|43314.5|43294.5|43313|43293|7
1626972760000|2021-07-22 16:52:40|43315.5|43295.5|43310.5|43290.5|43315.5|43295.5|43310.5|43290.5|4
1626972770000|2021-07-22 16:52:50|43312.5|43292.5|43315.5|43295.5|43315.5|43295.5|43312.5|43292.5|4
1626972780000|2021-07-22 16:53:00|43314|43294|43315.5|43295.5|43315.5|43295.5|43312.5|43292.5|12
1626972790000|2021-07-22 16:53:10|||||||||3
1626972800000|2021-07-22 16:53:20|||||||||16
1626972810000|2021-07-22 16:53:30|43317|43297|43318.5|43298.5|43318.5|43298.5|43317|43297|7
1626972820000|2021-07-22 16:53:40|43317|43297|43315.5|43295.5|43317|43297|43315.5|43295.5|17
1626972830000|2021-07-22 16:53:50|||||||||5
1626972840000|2021-07-22 16:54:00|43316.5|43296.5|43315.5|43295.5|43318|43298|43314|43294|24
1626972850000|2021-07-22 16:54:10|43316.5|43296.5|43319|43299|43319|43299|43316.5|43296.5|2
1626972860000|2021-07-22 16:54:20|||||||||1
1626972870000|2021-07-22 16:54:30|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|0
1626972880000|2021-07-22 16:54:40|43322|43302|43322|43302|43322|43302|43322|43302|2
1626972890000|2021-07-22 16:54:50|43324.5|43304.5|43328|43308|43328|43308|43324.5|43304.5|15
1626972900000|2021-07-22 16:55:00|43329|43309|43333|43313|43333|43313|43329|43309|9
1626972910000|2021-07-22 16:55:10|||||||||7
1626972920000|2021-07-22 16:55:20|43335|43315|43340.5|43320.5|43340.5|43320.5|43335|43315|29
1626972930000|2021-07-22 16:55:30|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43336.5|43316.5|351
1626972940000|2021-07-22 16:55:40|43335|43315|43334|43314|43337.5|43317.5|43334|43314|3
1626972950000|2021-07-22 16:55:50|43332.5|43312.5|43327.5|43307.5|43332.5|43312.5|43327.5|43307.5|10
1626972960000|2021-07-22 16:56:00|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|3
1626972970000|2021-07-22 16:56:10|43329|43309|43332.5|43312.5|43332.5|43312.5|43329|43309|8
1626972980000|2021-07-22 16:56:20|43333.5|43313.5|43341|43321|43341|43321|43333.5|43313.5|10
1626972990000|2021-07-22 16:56:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|18
1626973000000|2021-07-22 16:56:40|43341.5|43321.5|43340.5|43320.5|43341.5|43321.5|43340.5|43320.5|4
1626973010000|2021-07-22 16:56:50|43339|43319|43331.5|43311.5|43339|43319|43331.5|43311.5|28
1626973020000|2021-07-22 16:57:00|43333|43313|43335|43315|43335|43315|43333|43313|7
1626973030000|2021-07-22 16:57:10|43340|43320|43340|43320|43340|43320|43340|43320|9
1626973040000|2021-07-22 16:57:20|43341.5|43321.5|43340|43320|43342.5|43322.5|43340|43320|6
1626973050000|2021-07-22 16:57:30|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|43337.5|43317.5|5
1626973060000|2021-07-22 16:57:40|43340|43320|43347.5|43327.5|43350|43330|43340|43320|30
1626973070000|2021-07-22 16:57:50|43344.5|43324.5|43345|43325|43349|43329|43342.5|43322.5|36
1626973080000|2021-07-22 16:58:00|43346.5|43326.5|43345|43325|43349|43329|43342.5|43322.5|12
1626973090000|2021-07-22 16:58:10|43346.5|43326.5|43349|43329|43350|43330|43346.5|43326.5|30
1626973100000|2021-07-22 16:58:20|43350|43330|43347.5|43327.5|43352.5|43332.5|43347.5|43327.5|23
1626973110000|2021-07-22 16:58:30|43348.5|43328.5|43354|43334|43355|43335|43347.5|43327.5|20
1626973120000|2021-07-22 16:58:40|43352.5|43332.5|43351.5|43331.5|43352.5|43332.5|43349|43329|18
1626973130000|2021-07-22 16:58:50|43352.5|43332.5|43355.5|43335.5|43355.5|43335.5|43352.5|43332.5|37
1626973140000|2021-07-22 16:59:00|43357.5|43337.5|43372.5|43352.5|43372.5|43352.5|43357.5|43337.5|195
1626973150000|2021-07-22 16:59:10|43373.5|43353.5|43372.5|43352.5|43374|43354|43371.5|43351.5|68
1626973160000|2021-07-22 16:59:20|43376|43356|43373.5|43353.5|43377.5|43357.5|43373.5|43353.5|43
1626973170000|2021-07-22 16:59:30|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|55
1626973180000|2021-07-22 16:59:40|43374.5|43354.5|43377.5|43357.5|43377.5|43357.5|43374.5|43354.5|96
1626973190000|2021-07-22 16:59:50|43376|43356|43368.5|43348.5|43378.5|43358.5|43358.5|43338.5|101
1626973200000|2021-07-22 17:00:00|43367.5|43347.5|43363.5|43343.5|43370|43350|43363.5|43343.5|32
1626973210000|2021-07-22 17:00:10|43362|43342|43361|43341|43362|43342|43359.5|43339.5|6
1626973220000|2021-07-22 17:00:20|||||||||2
1626973230000|2021-07-22 17:00:30|43362.5|43342.5|43361|43341|43362.5|43342.5|43361|43341|2
1626973240000|2021-07-22 17:00:40|43359.5|43339.5|43356|43336|43359.5|43339.5|43356|43336|42
1626973250000|2021-07-22 17:00:50|43354|43334|43347.5|43327.5|43354|43334|43347.5|43327.5|15
1626973260000|2021-07-22 17:01:00|43346|43326|43347.5|43327.5|43347.5|43327.5|43346|43326|7
1626973270000|2021-07-22 17:01:10|43349|43329|43347.5|43327.5|43349|43329|43347.5|43327.5|6
1626973280000|2021-07-22 17:01:20|43349|43329|43350|43330|43350|43330|43349|43329|4
1626973290000|2021-07-22 17:01:30|43348.5|43328.5|43346.5|43326.5|43348.5|43328.5|43346.5|43326.5|162
1626973300000|2021-07-22 17:01:40|||||||||1
1626973310000|2021-07-22 17:01:50|43352|43332|43352|43332|43352|43332|43350.5|43330.5|12
1626973320000|2021-07-22 17:02:00|43350.5|43330.5|43355.5|43335.5|43358|43338|43350.5|43330.5|25
1626973330000|2021-07-22 17:02:10|43353|43333|43335.5|43315.5|43353|43333|43335.5|43315.5|30
1626973340000|2021-07-22 17:02:20|43333|43313|43330.5|43310.5|43333|43313|43330.5|43310.5|15
1626973350000|2021-07-22 17:02:30|||||||||10
1626973360000|2021-07-22 17:02:40|43331.5|43311.5|43326.5|43306.5|43331.5|43311.5|43326.5|43306.5|6
1626973370000|2021-07-22 17:02:50|43325.5|43305.5|43325.5|43305.5|43328|43308|43325.5|43305.5|19
1626973380000|2021-07-22 17:03:00|43326.5|43306.5|43326.5|43306.5|43329|43309|43326.5|43306.5|1
1626973390000|2021-07-22 17:03:10|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|1
1626973400000|2021-07-22 17:03:20|43328|43308|43329|43309|43329|43309|43328|43308|3
1626973410000|2021-07-22 17:03:30|||||||||11
1626973420000|2021-07-22 17:03:40|43330|43310|43335.5|43315.5|43335.5|43315.5|43330|43310|12
1626973430000|2021-07-22 17:03:50|43338|43318|43333|43313|43340.5|43320.5|43333|43313|10
1626973440000|2021-07-22 17:04:00|43334.5|43314.5|43335.5|43315.5|43336.5|43316.5|43334.5|43314.5|5
1626973450000|2021-07-22 17:04:10|43334|43314|43334|43314|43334|43314|43334|43314|10
1626973460000|2021-07-22 17:04:20|43331.5|43311.5|43330.5|43310.5|43331.5|43311.5|43330.5|43310.5|2
1626973470000|2021-07-22 17:04:30|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|0
1626973480000|2021-07-22 17:04:40|||||||||1
1626973490000|2021-07-22 17:04:50|43330.5|43310.5|43325.5|43305.5|43330.5|43310.5|43325.5|43305.5|12
1626973500000|2021-07-22 17:05:00|||||||||1
1626973510000|2021-07-22 17:05:10|43323|43303|43323|43303|43328|43308|43323|43303|7
1626973520000|2021-07-22 17:05:20|43321.5|43301.5|43325.5|43305.5|43325.5|43305.5|43321.5|43301.5|2
1626973530000|2021-07-22 17:05:30|43328|43308|43328|43308|43328|43308|43328|43308|6
1626973550000|2021-07-22 17:05:50|||||||||2
1626973560000|2021-07-22 17:06:00|43330.5|43310.5|43334|43314|43334|43314|43330.5|43310.5|3
1626973580000|2021-07-22 17:06:20|43335.5|43315.5|43336.5|43316.5|43336.5|43316.5|43335.5|43315.5|7
1626973590000|2021-07-22 17:06:30|||||||||1
1626973600000|2021-07-22 17:06:40|||||||||4
1626973610000|2021-07-22 17:06:50|||||||||3
1626973620000|2021-07-22 17:07:00|43335.5|43315.5|43335.5|43315.5|43337|43317|43335.5|43315.5|5
1626973630000|2021-07-22 17:07:10|43337|43317|43337|43317|43337|43317|43337|43317|6
1626973640000|2021-07-22 17:07:20|||||||||1
1626973650000|2021-07-22 17:07:30|43335.5|43315.5|43334.5|43314.5|43335.5|43315.5|43333|43313|3
1626973660000|2021-07-22 17:07:40|43335.5|43315.5|43333|43313|43335.5|43315.5|43333|43313|3
1626973670000|2021-07-22 17:07:50|43335.5|43315.5|43333|43313|43335.5|43315.5|43333|43313|0
1626973680000|2021-07-22 17:08:00|43334.5|43314.5|43335.5|43315.5|43335.5|43315.5|43334.5|43314.5|0
1626973690000|2021-07-22 17:08:10|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|3
1626973700000|2021-07-22 17:08:20|43335.5|43315.5|43338|43318|43340.5|43320.5|43335.5|43315.5|3
1626973710000|2021-07-22 17:08:30|||||||||11
1626973720000|2021-07-22 17:08:40|43340.5|43320.5|43335.5|43315.5|43340.5|43320.5|43335.5|43315.5|2
1626973730000|2021-07-22 17:08:50|43338|43318|43338|43318|43338|43318|43338|43318|2
1626973740000|2021-07-22 17:09:00|43339.5|43319.5|43335.5|43315.5|43340.5|43320.5|43335.5|43315.5|4
1626973770000|2021-07-22 17:09:30|43334|43314|43333|43313|43334|43314|43333|43313|2
1626973780000|2021-07-22 17:09:40|43334.5|43314.5|43333|43313|43335.5|43315.5|43333|43313|1
1626973800000|2021-07-22 17:10:00|43335.5|43315.5|43333|43313|43335.5|43315.5|43333|43313|7
1626973840000|2021-07-22 17:10:40|43334.5|43314.5|43335.5|43315.5|43335.5|43315.5|43334.5|43314.5|2
1626973860000|2021-07-22 17:11:00|||||||||3
1626973870000|2021-07-22 17:11:10|43338|43318|43338|43318|43338|43318|43338|43318|1
1626973880000|2021-07-22 17:11:20|||||||||18
1626973940000|2021-07-22 17:12:20|||||||||1
1626973950000|2021-07-22 17:12:30|43339|43319|43339|43319|43339|43319|43339|43319|0
1626973960000|2021-07-22 17:12:40|43336.5|43316.5|43334|43314|43336.5|43316.5|43334|43314|33
1626973970000|2021-07-22 17:12:50|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|5
1626973980000|2021-07-22 17:13:00|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|2
1626974000000|2021-07-22 17:13:20|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|3
1626974010000|2021-07-22 17:13:30|43332|43312|43334.5|43314.5|43334.5|43314.5|43332|43312|0
1626974020000|2021-07-22 17:13:40|43335.5|43315.5|43330.5|43310.5|43335.5|43315.5|43330.5|43310.5|5
1626974030000|2021-07-22 17:13:50|||||||||3
1626974040000|2021-07-22 17:14:00|43329|43309|43330.5|43310.5|43330.5|43310.5|43328|43308|8
1626974050000|2021-07-22 17:14:10|43329.5|43309.5|43330.5|43310.5|43330.5|43310.5|43328|43308|3
1626974060000|2021-07-22 17:14:20|||||||||3
1626974070000|2021-07-22 17:14:30|43329|43309|43328|43308|43330.5|43310.5|43328|43308|11
1626974080000|2021-07-22 17:14:40|43326.5|43306.5|43330.5|43310.5|43330.5|43310.5|43326.5|43306.5|5
1626974090000|2021-07-22 17:14:50|||||||||1
1626974100000|2021-07-22 17:15:00|43332|43312|43332|43312|43332|43312|43330.5|43310.5|1
1626974110000|2021-07-22 17:15:10|43333|43313|43330.5|43310.5|43333|43313|43330.5|43310.5|0
1626974120000|2021-07-22 17:15:20|43332|43312|43332|43312|43332|43312|43332|43312|4
1626974130000|2021-07-22 17:15:30|43333|43313|43328|43308|43335.5|43315.5|43328|43308|14
1626974150000|2021-07-22 17:15:50|43327|43307|43325.5|43305.5|43327|43307|43325.5|43305.5|2
1626974170000|2021-07-22 17:16:10|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|0
1626974180000|2021-07-22 17:16:20|43328|43308|43329|43309|43330.5|43310.5|43328|43308|23
1626974190000|2021-07-22 17:16:30|43326.5|43306.5|43326.5|43306.5|43328|43308|43326.5|43306.5|2
1626974200000|2021-07-22 17:16:40|43328|43308|43328|43308|43328|43308|43328|43308|3
1626974210000|2021-07-22 17:16:50|43325.5|43305.5|43329|43309|43329|43309|43325.5|43305.5|11
1626974220000|2021-07-22 17:17:00|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|2
1626974230000|2021-07-22 17:17:10|43333|43313|43333|43313|43333|43313|43333|43313|5
1626974240000|2021-07-22 17:17:20|43334.5|43314.5|43338|43318|43338|43318|43334|43314|2
1626974260000|2021-07-22 17:17:40|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|0
1626974280000|2021-07-22 17:18:00|43338.5|43318.5|43339|43319|43340.5|43320.5|43335.5|43315.5|5
1626974290000|2021-07-22 17:18:10|43338|43318|43338|43318|43338|43318|43338|43318|0
1626974300000|2021-07-22 17:18:20|43339.5|43319.5|43338|43318|43340.5|43320.5|43338|43318|3
1626974310000|2021-07-22 17:18:30|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|1
1626974330000|2021-07-22 17:18:50|43338|43318|43338|43318|43338|43318|43338|43318|0
1626974340000|2021-07-22 17:19:00|43335.5|43315.5|43334|43314|43335.5|43315.5|43334|43314|4
1626974350000|2021-07-22 17:19:10|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|0
1626974360000|2021-07-22 17:19:20|43338|43318|43335.5|43315.5|43338|43318|43335.5|43315.5|3
1626974370000|2021-07-22 17:19:30|43336.5|43316.5|43338|43318|43338|43318|43336.5|43316.5|2
1626974380000|2021-07-22 17:19:40|43334|43314|43334|43314|43334|43314|43334|43314|9
1626974400000|2021-07-22 17:20:00|||||||||2
1626974430000|2021-07-22 17:20:30|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|7
1626974450000|2021-07-22 17:20:50|43325.5|43305.5|43323|43303|43325.5|43305.5|43323|43303|10
1626974490000|2021-07-22 17:21:30|43324.5|43304.5|43320.5|43300.5|43325.5|43305.5|43320.5|43300.5|11
1626974510000|2021-07-22 17:21:50|43322|43302|43323|43303|43323|43303|43322|43302|1
1626974520000|2021-07-22 17:22:00|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|3
1626974530000|2021-07-22 17:22:10|||||||||2
1626974550000|2021-07-22 17:22:30|||||||||3
1626974560000|2021-07-22 17:22:40|||||||||1
1626974580000|2021-07-22 17:23:00|||||||||2
1626974610000|2021-07-22 17:23:30|||||||||1
1626974620000|2021-07-22 17:23:40|43324|43304|43323|43303|43324|43304|43323|43303|1
1626974630000|2021-07-22 17:23:50|43324.5|43304.5|43325.5|43305.5|43325.5|43305.5|43324.5|43304.5|6
1626974640000|2021-07-22 17:24:00|43320.5|43300.5|43318|43298|43320.5|43300.5|43318|43298|10
1626974650000|2021-07-22 17:24:10|43319|43299|43318|43298|43319|43299|43318|43298|4
1626974660000|2021-07-22 17:24:20|43319.5|43299.5|43320.5|43300.5|43320.5|43300.5|43319.5|43299.5|4
1626974680000|2021-07-22 17:24:40|||||||||6
1626974690000|2021-07-22 17:24:50|||||||||1
1626974700000|2021-07-22 17:25:00|||||||||7
1626974720000|2021-07-22 17:25:20|||||||||2
1626974730000|2021-07-22 17:25:30|||||||||7
1626974750000|2021-07-22 17:25:50|43316.5|43296.5|43310.5|43290.5|43316.5|43296.5|43310.5|43290.5|27
1626974760000|2021-07-22 17:26:00|43309|43289|43310.5|43290.5|43310.5|43290.5|43307|43287|8
1626974770000|2021-07-22 17:26:10|43309.5|43289.5|43307|43287|43309.5|43289.5|43307|43287|1
1626974780000|2021-07-22 17:26:20|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|43303|43283|8
1626974790000|2021-07-22 17:26:30|43303|43283|43300.5|43280.5|43303|43283|43300.5|43280.5|2
1626974800000|2021-07-22 17:26:40|43299|43279|43293|43273|43300.5|43280.5|43293|43273|11
1626974810000|2021-07-22 17:26:50|43294|43274|43290.5|43270.5|43295.5|43275.5|43290.5|43270.5|11
1626974820000|2021-07-22 17:27:00|43293|43273|43295.5|43275.5|43295.5|43275.5|43293|43273|3
1626974830000|2021-07-22 17:27:10|43291.5|43271.5|43291.5|43271.5|43291.5|43271.5|43290.5|43270.5|2
1626974840000|2021-07-22 17:27:20|43290.5|43270.5|43289|43269|43294|43274|43289|43269|4
1626974850000|2021-07-22 17:27:30|43288|43268|43290.5|43270.5|43290.5|43270.5|43288|43268|0
1626974860000|2021-07-22 17:27:40|43288|43268|43288|43268|43288|43268|43288|43268|1
1626974870000|2021-07-22 17:27:50|43289|43269|43288|43268|43289|43269|43288|43268|2
1626974900000|2021-07-22 17:28:20|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|4
1626974910000|2021-07-22 17:28:30|43292|43272|43285.5|43265.5|43294|43274|43285.5|43265.5|20
1626974920000|2021-07-22 17:28:40|43284|43264|43283|43263|43284|43264|43280.5|43260.5|2
1626974930000|2021-07-22 17:28:50|43282|43262|43283|43263|43283|43263|43282|43262|1
1626974950000|2021-07-22 17:29:10|43284|43264|43280.5|43260.5|43284|43264|43280.5|43260.5|2
1626974960000|2021-07-22 17:29:20|||||||||4
1626974970000|2021-07-22 17:29:30|43281.5|43261.5|43283|43263|43283|43263|43281.5|43261.5|1
1626974980000|2021-07-22 17:29:40|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|10
1626975000000|2021-07-22 17:30:00|43289.5|43269.5|43275.5|43255.5|43289.5|43269.5|43275.5|43255.5|11
1626975010000|2021-07-22 17:30:10|43272.5|43252.5|43268|43248|43272.5|43252.5|43268|43248|15
1626975020000|2021-07-22 17:30:20|43270.5|43250.5|43272|43252|43272|43252|43270.5|43250.5|5
1626975040000|2021-07-22 17:30:40|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|3
1626975050000|2021-07-22 17:30:50|||||||||2
1626975060000|2021-07-22 17:31:00|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|1
1626975080000|2021-07-22 17:31:20|||||||||2
1626975090000|2021-07-22 17:31:30|43282|43262|43283|43263|43283|43263|43282|43262|2
1626975100000|2021-07-22 17:31:40|43285.5|43265.5|43290.5|43270.5|43290.5|43270.5|43285.5|43265.5|4
1626975110000|2021-07-22 17:31:50|||||||||6
1626975140000|2021-07-22 17:32:20|||||||||1
1626975150000|2021-07-22 17:32:30|43289|43269|43295.5|43275.5|43295.5|43275.5|43289|43269|6
1626975160000|2021-07-22 17:32:40|43298|43278|43298|43278|43300.5|43280.5|43298|43278|19
1626975170000|2021-07-22 17:32:50|43295.5|43275.5|43298|43278|43298|43278|43295.5|43275.5|1
1626975190000|2021-07-22 17:33:10|43300.5|43280.5|43298|43278|43300.5|43280.5|43295.5|43275.5|6
1626975200000|2021-07-22 17:33:20|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|0
1626975210000|2021-07-22 17:33:30|43299.5|43279.5|43298|43278|43300.5|43280.5|43298|43278|6
1626975220000|2021-07-22 17:33:40|43300.5|43280.5|43295.5|43275.5|43300.5|43280.5|43295.5|43275.5|7
1626975230000|2021-07-22 17:33:50|43293|43273|43290.5|43270.5|43293|43273|43290.5|43270.5|7
1626975240000|2021-07-22 17:34:00|||||||||4
1626975270000|2021-07-22 17:34:30|43291.5|43271.5|43295.5|43275.5|43295.5|43275.5|43291.5|43271.5|3
1626975290000|2021-07-22 17:34:50|||||||||2
1626975300000|2021-07-22 17:35:00|43293|43273|43285.5|43265.5|43293|43273|43285.5|43265.5|9
1626975310000|2021-07-22 17:35:10|43288|43268|43288|43268|43288|43268|43288|43268|6
1626975320000|2021-07-22 17:35:20|43293|43273|43289|43269|43295.5|43275.5|43289|43269|15
1626975330000|2021-07-22 17:35:30|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|43290.5|43270.5|3
1626975340000|2021-07-22 17:35:40|43291.5|43271.5|43293|43273|43293|43273|43291.5|43271.5|1
1626975350000|2021-07-22 17:35:50|||||||||2
1626975360000|2021-07-22 17:36:00|43290.5|43270.5|43288|43268|43290.5|43270.5|43288|43268|5
1626975370000|2021-07-22 17:36:10|43285.5|43265.5|43283|43263|43285.5|43265.5|43283|43263|0
1626975380000|2021-07-22 17:36:20|43288|43268|43285.5|43265.5|43288.5|43268.5|43285.5|43265.5|69
1626975390000|2021-07-22 17:36:30|43283|43263|43280.5|43260.5|43283|43263|43280.5|43260.5|13
1626975400000|2021-07-22 17:36:40|43279|43259|43271.5|43251.5|43279|43259|43271.5|43251.5|19
1626975410000|2021-07-22 17:36:50|43269|43249|43269|43249|43269|43249|43269|43249|23
1626975420000|2021-07-22 17:37:00|43270.5|43250.5|43268|43248|43270.5|43250.5|43266.5|43246.5|6
1626975430000|2021-07-22 17:37:10|43265.5|43245.5|43270.5|43250.5|43270.5|43250.5|43265.5|43245.5|19
1626975440000|2021-07-22 17:37:20|43273|43253|43273|43253|43273|43253|43273|43253|0
1626975450000|2021-07-22 17:37:30|43272|43252|43272|43252|43274|43254|43270.5|43250.5|9
1626975460000|2021-07-22 17:37:40|43254|43234|43254|43234|43259.5|43239.5|43254|43234|31
1626975470000|2021-07-22 17:37:50|43255.5|43235.5|43256.5|43236.5|43256.5|43236.5|43255.5|43235.5|0
1626975480000|2021-07-22 17:38:00|43255.5|43235.5|43255.5|43235.5|43258|43238|43255.5|43235.5|16
1626975490000|2021-07-22 17:38:10|||||||||1
1626975500000|2021-07-22 17:38:20|43258|43238|43255.5|43235.5|43259|43239|43255.5|43235.5|1
1626975510000|2021-07-22 17:38:30|43257.5|43237.5|43255.5|43235.5|43259|43239|43255.5|43235.5|1
1626975520000|2021-07-22 17:38:40|43252|43232|43252|43232|43252|43232|43252|43232|3
1626975540000|2021-07-22 17:39:00|43254|43234|43250.5|43230.5|43254|43234|43250.5|43230.5|5
1626975550000|2021-07-22 17:39:10|||||||||4
1626975560000|2021-07-22 17:39:20|43253|43233|43253|43233|43253|43233|43253|43233|2
1626975570000|2021-07-22 17:39:30|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|1
1626975580000|2021-07-22 17:39:40|43257|43237|43255.5|43235.5|43257|43237|43255.5|43235.5|2
1626975590000|2021-07-22 17:39:50|43258|43238|43258|43238|43258|43238|43258|43238|12
1626975600000|2021-07-22 17:40:00|43259.5|43239.5|43262|43242|43262|43242|43259.5|43239.5|6
1626975610000|2021-07-22 17:40:10|43263.5|43243.5|43259|43239|43264.5|43244.5|43259|43239|5
1626975630000|2021-07-22 17:40:30|43258|43238|43253|43233|43258|43238|43253|43233|4
1626975650000|2021-07-22 17:40:50|43255|43235|43260.5|43240.5|43263|43243|43255|43235|36
1626975660000|2021-07-22 17:41:00|||||||||6
1626975670000|2021-07-22 17:41:10|43258.5|43238.5|43255.5|43235.5|43258.5|43238.5|43255.5|43235.5|29
1626975680000|2021-07-22 17:41:20|43259.5|43239.5|43260.5|43240.5|43260.5|43240.5|43259.5|43239.5|4
1626975690000|2021-07-22 17:41:30|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|13
1626975700000|2021-07-22 17:41:40|||||||||1
1626975710000|2021-07-22 17:41:50|43263|43243|43265.5|43245.5|43265.5|43245.5|43263|43243|4
1626975720000|2021-07-22 17:42:00|||||||||10
1626975730000|2021-07-22 17:42:10|||||||||24
1626975740000|2021-07-22 17:42:20|||||||||1
1626975750000|2021-07-22 17:42:30|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|3
1626975760000|2021-07-22 17:42:40|||||||||16
1626975770000|2021-07-22 17:42:50|||||||||1
1626975780000|2021-07-22 17:43:00|43264|43244|43265.5|43245.5|43265.5|43245.5|43264|43244|2
1626975790000|2021-07-22 17:43:10|||||||||19
1626975800000|2021-07-22 17:43:20|||||||||1
1626975810000|2021-07-22 17:43:30|43264.5|43244.5|43261.5|43241.5|43264.5|43244.5|43261.5|43241.5|3
1626975820000|2021-07-22 17:43:40|||||||||1
1626975830000|2021-07-22 17:43:50|||||||||31
1626975840000|2021-07-22 17:44:00|43260.5|43240.5|43258|43238|43260.5|43240.5|43258|43238|2
1626975850000|2021-07-22 17:44:10|43253|43233|43253|43233|43253|43233|43253|43233|5
1626975860000|2021-07-22 17:44:20|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43254|43234|2
1626975880000|2021-07-22 17:44:40|||||||||2
1626975890000|2021-07-22 17:44:50|||||||||1
1626975900000|2021-07-22 17:45:00|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|1
1626975910000|2021-07-22 17:45:10|||||||||2
1626975920000|2021-07-22 17:45:20|||||||||2
1626975930000|2021-07-22 17:45:30|||||||||1
1626975940000|2021-07-22 17:45:40|43251.5|43231.5|43254|43234|43254|43234|43251.5|43231.5|4
1626975960000|2021-07-22 17:46:00|43250.5|43230.5|43250.5|43230.5|43254|43234|43250.5|43230.5|13
1626975970000|2021-07-22 17:46:10|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|6
1626975980000|2021-07-22 17:46:20|43258|43238|43258|43238|43258|43238|43258|43238|17
1626975990000|2021-07-22 17:46:30|43255.5|43235.5|43255.5|43235.5|43257|43237|43255.5|43235.5|14
1626976010000|2021-07-22 17:46:50|43258|43238|43255.5|43235.5|43258|43238|43255.5|43235.5|1
1626976020000|2021-07-22 17:47:00|43257|43237|43257|43237|43257|43237|43257|43237|2
1626976030000|2021-07-22 17:47:10|43258|43238|43258|43238|43258|43238|43255.5|43235.5|5
1626976040000|2021-07-22 17:47:20|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|43260.5|43240.5|1
1626976060000|2021-07-22 17:47:40|43263|43243|43260.5|43240.5|43263|43243|43260.5|43240.5|5
1626976080000|2021-07-22 17:48:00|43263|43243|43263|43243|43263|43243|43263|43243|1
1626976090000|2021-07-22 17:48:10|43264.5|43244.5|43265.5|43245.5|43265.5|43245.5|43264.5|43244.5|3
1626976100000|2021-07-22 17:48:20|||||||||13
1626976110000|2021-07-22 17:48:30|||||||||3
1626976120000|2021-07-22 17:48:40|||||||||1
1626976130000|2021-07-22 17:48:50|43270.5|43250.5|43274|43254|43274|43254|43270.5|43250.5|9
1626976140000|2021-07-22 17:49:00|43272.5|43252.5|43270.5|43250.5|43272.5|43252.5|43268|43248|31
1626976150000|2021-07-22 17:49:10|43268|43248|43265.5|43245.5|43270.5|43250.5|43265.5|43245.5|7
1626976160000|2021-07-22 17:49:20|43270.5|43250.5|43265.5|43245.5|43270.5|43250.5|43265.5|43245.5|10
1626976170000|2021-07-22 17:49:30|43267|43247|43270.5|43250.5|43270.5|43250.5|43267|43247|1
1626976180000|2021-07-22 17:49:40|||||||||12
1626976190000|2021-07-22 17:49:50|||||||||5
1626976200000|2021-07-22 17:50:00|43273|43253|43275.5|43255.5|43275.5|43255.5|43271.5|43251.5|2
1626976210000|2021-07-22 17:50:10|43273|43253|43272|43252|43273|43253|43270.5|43250.5|3
1626976220000|2021-07-22 17:50:20|43270.5|43250.5|43275.5|43255.5|43275.5|43255.5|43270.5|43250.5|20
1626976230000|2021-07-22 17:50:30|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|43270.5|43250.5|2
1626976240000|2021-07-22 17:50:40|43275.5|43255.5|43273|43253|43275.5|43255.5|43270.5|43250.5|2
1626976250000|2021-07-22 17:50:50|43274.5|43254.5|43275.5|43255.5|43275.5|43255.5|43274.5|43254.5|0
1626976260000|2021-07-22 17:51:00|43273.5|43253.5|43273|43253|43275.5|43255.5|43270.5|43250.5|2
1626976270000|2021-07-22 17:51:10|43274.5|43254.5|43275.5|43255.5|43275.5|43255.5|43274.5|43254.5|2
1626976280000|2021-07-22 17:51:20|||||||||2
1626976290000|2021-07-22 17:51:30|43278|43258|43278|43258|43278|43258|43275.5|43255.5|7
1626976300000|2021-07-22 17:51:40|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|10
1626976310000|2021-07-22 17:51:50|43272|43252|43272|43252|43272|43252|43272|43252|2
1626976320000|2021-07-22 17:52:00|43273.5|43253.5|43275.5|43255.5|43275.5|43255.5|43273.5|43253.5|3
1626976330000|2021-07-22 17:52:10|||||||||2
1626976350000|2021-07-22 17:52:30|||||||||4
1626976360000|2021-07-22 17:52:40|||||||||2
1626976380000|2021-07-22 17:53:00|||||||||3
1626976390000|2021-07-22 17:53:10|43277.5|43257.5|43274|43254|43279|43259|43274|43254|8
1626976400000|2021-07-22 17:53:20|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|2
1626976410000|2021-07-22 17:53:30|43274|43254|43274|43254|43274|43254|43274|43254|0
1626976430000|2021-07-22 17:53:50|43278|43258|43280.5|43260.5|43280.5|43260.5|43278|43258|16
1626976440000|2021-07-22 17:54:00|43281.5|43261.5|43280.5|43260.5|43281.5|43261.5|43280.5|43260.5|7
1626976450000|2021-07-22 17:54:10|43282|43262|43280.5|43260.5|43283|43263|43280.5|43260.5|1
1626976470000|2021-07-22 17:54:30|43281.5|43261.5|43281.5|43261.5|43281.5|43261.5|43280.5|43260.5|1
1626976490000|2021-07-22 17:54:50|43283|43263|43285.5|43265.5|43285.5|43265.5|43283|43263|3
1626976500000|2021-07-22 17:55:00|||||||||4
1626976530000|2021-07-22 17:55:30|43283|43263|43283|43263|43285.5|43265.5|43283|43263|3
1626976540000|2021-07-22 17:55:40|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|43280.5|43260.5|0
1626976580000|2021-07-22 17:56:20|43283|43263|43283|43263|43285.5|43265.5|43283|43263|2
1626976600000|2021-07-22 17:56:40|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|0
1626976610000|2021-07-22 17:56:50|43284.5|43264.5|43285.5|43265.5|43285.5|43265.5|43283|43263|6
1626976620000|2021-07-22 17:57:00|43288|43268|43288|43268|43288|43268|43288|43268|1
1626976650000|2021-07-22 17:57:30|43289.5|43269.5|43290.5|43270.5|43290.5|43270.5|43289.5|43269.5|1
1626976670000|2021-07-22 17:57:50|43291.5|43271.5|43293|43273|43293|43273|43290.5|43270.5|2
1626976680000|2021-07-22 17:58:00|43294.5|43274.5|43295.5|43275.5|43295.5|43275.5|43294.5|43274.5|0
1626976690000|2021-07-22 17:58:10|43297|43277|43295.5|43275.5|43297|43277|43295.5|43275.5|3
1626976720000|2021-07-22 17:58:40|43297|43277|43298|43278|43298|43278|43297|43277|1
1626976730000|2021-07-22 17:58:50|||||||||1
1626976740000|2021-07-22 17:59:00|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|22
1626976750000|2021-07-22 17:59:10|43296.5|43276.5|43298|43278|43298|43278|43296.5|43276.5|5
1626976760000|2021-07-22 17:59:20|||||||||1
1626976790000|2021-07-22 17:59:50|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|1
1626976800000|2021-07-22 18:00:00|43298|43278|43298|43278|43298|43278|43298|43278|2
1626976810000|2021-07-22 18:00:10|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|43300.5|43280.5|7
1626976830000|2021-07-22 18:00:30|43298|43278|43298|43278|43298|43278|43298|43278|2
1626976840000|2021-07-22 18:00:40|43296.5|43276.5|43298|43278|43299.5|43279.5|43296.5|43276.5|1
1626976870000|2021-07-22 18:01:10|43299.5|43279.5|43295.5|43275.5|43300.5|43280.5|43295.5|43275.5|13
1626976880000|2021-07-22 18:01:20|43298|43278|43295.5|43275.5|43298|43278|43295.5|43275.5|14
1626976900000|2021-07-22 18:01:40|43296.5|43276.5|43298|43278|43298|43278|43296.5|43276.5|2
1626976910000|2021-07-22 18:01:50|||||||||1
1626976980000|2021-07-22 18:03:00|||||||||1
1626977000000|2021-07-22 18:03:20|||||||||2
1626977020000|2021-07-22 18:03:40|43299.5|43279.5|43300.5|43280.5|43300.5|43280.5|43299.5|43279.5|0
1626977060000|2021-07-22 18:04:20|||||||||2
1626977090000|2021-07-22 18:04:50|||||||||1
1626977100000|2021-07-22 18:05:00|||||||||3
1626977130000|2021-07-22 18:05:30|||||||||2
1626977140000|2021-07-22 18:05:40|||||||||2
1626977170000|2021-07-22 18:06:10|||||||||5
1626977180000|2021-07-22 18:06:20|||||||||2
1626977190000|2021-07-22 18:06:30|43303|43283|43303|43283|43303|43283|43303|43283|1
1626977200000|2021-07-22 18:06:40|43304.5|43284.5|43305.5|43285.5|43305.5|43285.5|43304.5|43284.5|2
1626977220000|2021-07-22 18:07:00|||||||||1
1626977230000|2021-07-22 18:07:10|43309|43289|43306.5|43286.5|43309|43289|43306.5|43286.5|2
1626977240000|2021-07-22 18:07:20|||||||||1
1626977250000|2021-07-22 18:07:30|43307.5|43287.5|43310.5|43290.5|43310.5|43290.5|43307.5|43287.5|1
1626977260000|2021-07-22 18:07:40|||||||||2
1626977280000|2021-07-22 18:08:00|||||||||3
1626977310000|2021-07-22 18:08:30|43315.5|43295.5|43318|43298|43318|43298|43315.5|43295.5|4
1626977330000|2021-07-22 18:08:50|43317|43297|43317|43297|43318|43298|43315.5|43295.5|1
1626977340000|2021-07-22 18:09:00|43318|43298|43318|43298|43318|43298|43318|43298|0
1626977350000|2021-07-22 18:09:10|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|43315.5|43295.5|0
1626977370000|2021-07-22 18:09:30|||||||||10
1626977380000|2021-07-22 18:09:40|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|4
1626977390000|2021-07-22 18:09:50|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|0
1626977420000|2021-07-22 18:10:20|||||||||5
1626977450000|2021-07-22 18:10:50|43309|43289|43309|43289|43309|43289|43309|43289|0
1626977460000|2021-07-22 18:11:00|43308|43288|43308|43288|43308|43288|43308|43288|0
1626977500000|2021-07-22 18:11:40|43305.5|43285.5|43303|43283|43305.5|43285.5|43303|43283|2
1626977520000|2021-07-22 18:12:00|43304.5|43284.5|43305.5|43285.5|43305.5|43285.5|43304.5|43284.5|0
1626977530000|2021-07-22 18:12:10|||||||||2
1626977570000|2021-07-22 18:12:50|43308|43288|43309|43289|43309|43289|43308|43288|1
1626977590000|2021-07-22 18:13:10|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|43310.5|43290.5|1
1626977610000|2021-07-22 18:13:30|43313|43293|43313|43293|43313|43293|43313|43293|2
1626977640000|2021-07-22 18:14:00|43314|43294|43318|43298|43318|43298|43314|43294|3
1626977660000|2021-07-22 18:14:20|43319|43299|43319|43299|43319|43299|43319|43299|0
1626977700000|2021-07-22 18:15:00|43318|43298|43320.5|43300.5|43320.5|43300.5|43318|43298|6
1626977730000|2021-07-22 18:15:30|||||||||19
1626977740000|2021-07-22 18:15:40|||||||||1
1626977780000|2021-07-22 18:16:20|43322|43302|43323|43303|43323|43303|43320.5|43300.5|2
1626977790000|2021-07-22 18:16:30|43324|43304|43324|43304|43324|43304|43324|43304|0
1626977800000|2021-07-22 18:16:40|||||||||1
1626977810000|2021-07-22 18:16:50|43323|43303|43320.5|43300.5|43323|43303|43320.5|43300.5|0
1626977820000|2021-07-22 18:17:00|43323|43303|43323|43303|43324|43304|43323|43303|1
1626977830000|2021-07-22 18:17:10|43320.5|43300.5|43318|43298|43320.5|43300.5|43318|43298|3
1626977840000|2021-07-22 18:17:20|43319.5|43299.5|43318|43298|43320.5|43300.5|43318|43298|14
1626977860000|2021-07-22 18:17:40|43319.5|43299.5|43320.5|43300.5|43320.5|43300.5|43319.5|43299.5|0
1626977880000|2021-07-22 18:18:00|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|2
1626977910000|2021-07-22 18:18:30|43319|43299|43319|43299|43319|43299|43319|43299|3
1626977920000|2021-07-22 18:18:40|43318|43298|43320.5|43300.5|43320.5|43300.5|43318|43298|13
1626977930000|2021-07-22 18:18:50|43322|43302|43325.5|43305.5|43325.5|43305.5|43322|43302|4
1626977940000|2021-07-22 18:19:00|43328|43308|43330.5|43310.5|43330.5|43310.5|43328|43308|4
1626977950000|2021-07-22 18:19:10|43334.5|43314.5|43340.5|43320.5|43340.5|43320.5|43334.5|43314.5|15
1626977970000|2021-07-22 18:19:30|43341.5|43321.5|43343|43323|43343|43323|43341.5|43321.5|5
1626977980000|2021-07-22 18:19:40|43345.5|43325.5|43348|43328|43350.5|43330.5|43345.5|43325.5|8
1626978000000|2021-07-22 18:20:00|43350.5|43330.5|43345.5|43325.5|43350.5|43330.5|43345.5|43325.5|5
1626978010000|2021-07-22 18:20:10|43347|43327|43349.5|43329.5|43349.5|43329.5|43347|43327|6
1626978020000|2021-07-22 18:20:20|43346.5|43326.5|43350.5|43330.5|43351.5|43331.5|43346.5|43326.5|5
1626978030000|2021-07-22 18:20:30|43353.5|43333.5|43353|43333|43355.5|43335.5|43350.5|43330.5|8
1626978040000|2021-07-22 18:20:40|43350.5|43330.5|43355.5|43335.5|43355.5|43335.5|43350.5|43330.5|2
1626978060000|2021-07-22 18:21:00|43354|43334|43355.5|43335.5|43355.5|43335.5|43353|43333|4
1626978070000|2021-07-22 18:21:10|||||||||1
1626978080000|2021-07-22 18:21:20|43357|43337|43358|43338|43358|43338|43357|43337|5
1626978090000|2021-07-22 18:21:30|43360.5|43340.5|43364.5|43344.5|43365.5|43345.5|43360.5|43340.5|1
1626978100000|2021-07-22 18:21:40|43365.5|43345.5|43374.5|43354.5|43375.5|43355.5|43365.5|43345.5|8
1626978110000|2021-07-22 18:21:50|43373|43353|43370.5|43350.5|43373|43353|43370.5|43350.5|1
1626978120000|2021-07-22 18:22:00|43371.5|43351.5|43375.5|43355.5|43375.5|43355.5|43371.5|43351.5|4
1626978140000|2021-07-22 18:22:20|43373|43353|43373|43353|43373|43353|43373|43353|2
1626978160000|2021-07-22 18:22:40|43375.5|43355.5|43373|43353|43375.5|43355.5|43373|43353|4
1626978190000|2021-07-22 18:23:10|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|1
1626978210000|2021-07-22 18:23:30|||||||||4
1626978220000|2021-07-22 18:23:40|43368|43348|43363|43343|43368|43348|43363|43343|1
1626978240000|2021-07-22 18:24:00|||||||||1
1626978280000|2021-07-22 18:24:40|43361.5|43341.5|43360.5|43340.5|43361.5|43341.5|43360.5|43340.5|2
1626978290000|2021-07-22 18:24:50|43358|43338|43358|43338|43358|43338|43358|43338|3
1626978300000|2021-07-22 18:25:00|43356.5|43336.5|43353|43333|43356.5|43336.5|43353|43333|1
1626978350000|2021-07-22 18:25:50|43352|43332|43350.5|43330.5|43352|43332|43350.5|43330.5|1
1626978360000|2021-07-22 18:26:00|43348|43328|43348|43328|43348|43328|43348|43328|0
1626978370000|2021-07-22 18:26:10|43347|43327|43345.5|43325.5|43347|43327|43345.5|43325.5|3
1626978410000|2021-07-22 18:26:50|||||||||2
1626978440000|2021-07-22 18:27:20|||||||||2
1626978460000|2021-07-22 18:27:40|||||||||2
1626978470000|2021-07-22 18:27:50|43347|43327|43348|43328|43348|43328|43347|43327|0
1626978480000|2021-07-22 18:28:00|43347|43327|43345.5|43325.5|43347|43327|43345.5|43325.5|1
1626978510000|2021-07-22 18:28:30|43346.5|43326.5|43350.5|43330.5|43350.5|43330.5|43346.5|43326.5|1
1626978530000|2021-07-22 18:28:50|43349.5|43329.5|43348|43328|43349.5|43329.5|43348|43328|1
1626978540000|2021-07-22 18:29:00|43347|43327|43348|43328|43348|43328|43345.5|43325.5|1
1626978590000|2021-07-22 18:29:50|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|0
1626978600000|2021-07-22 18:30:00|43349.5|43329.5|43350.5|43330.5|43350.5|43330.5|43349.5|43329.5|3
1626978640000|2021-07-22 18:30:40|43348|43328|43350.5|43330.5|43350.5|43330.5|43348|43328|6
1626978650000|2021-07-22 18:30:50|43352|43332|43352|43332|43352|43332|43352|43332|2
1626978660000|2021-07-22 18:31:00|43353|43333|43353|43333|43353|43333|43353|43333|1
1626978710000|2021-07-22 18:31:50|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|43350.5|43330.5|0
1626978730000|2021-07-22 18:32:10|43353|43333|43353|43333|43353|43333|43353|43333|0
1626978740000|2021-07-22 18:32:20|43354.5|43334.5|43358|43338|43358|43338|43354.5|43334.5|1
1626978760000|2021-07-22 18:32:40|43359.5|43339.5|43360.5|43340.5|43360.5|43340.5|43359.5|43339.5|1
1626978770000|2021-07-22 18:32:50|43362.5|43342.5|43375.5|43355.5|43378|43358|43362.5|43342.5|6
1626978780000|2021-07-22 18:33:00|43376.5|43356.5|43379.5|43359.5|43379.5|43359.5|43376.5|43356.5|8
1626978790000|2021-07-22 18:33:10|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|3
1626978800000|2021-07-22 18:33:20|43388|43368|43403|43383|43404|43384|43388|43368|48
1626978810000|2021-07-22 18:33:30|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|3
1626978840000|2021-07-22 18:34:00|43399|43379|43398|43378|43399|43379|43395.5|43375.5|25
1626978860000|2021-07-22 18:34:20|||||||||7
1626978870000|2021-07-22 18:34:30|||||||||2
1626978880000|2021-07-22 18:34:40|||||||||2
1626978890000|2021-07-22 18:34:50|||||||||1
1626978920000|2021-07-22 18:35:20|43397|43377|43398|43378|43398|43378|43395.5|43375.5|2
1626978940000|2021-07-22 18:35:40|||||||||1
1626978960000|2021-07-22 18:36:00|43397|43377|43397|43377|43397|43377|43397|43377|4
1626978970000|2021-07-22 18:36:10|43398|43378|43398|43378|43398|43378|43398|43378|0
1626979000000|2021-07-22 18:36:40|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|8
1626979010000|2021-07-22 18:36:50|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|0
1626979020000|2021-07-22 18:37:00|43402|43382|43413|43393|43413|43393|43402|43382|11
1626979030000|2021-07-22 18:37:10|43410.5|43390.5|43410.5|43390.5|43412|43392|43410.5|43390.5|3
1626979040000|2021-07-22 18:37:20|43413|43393|43413|43393|43413|43393|43413|43393|1
1626979050000|2021-07-22 18:37:30|43411.5|43391.5|43410.5|43390.5|43411.5|43391.5|43410.5|43390.5|1
1626979060000|2021-07-22 18:37:40|43409.5|43389.5|43405.5|43385.5|43409.5|43389.5|43405.5|43385.5|11
1626979070000|2021-07-22 18:37:50|43404|43384|43400.5|43380.5|43404|43384|43400.5|43380.5|1
1626979080000|2021-07-22 18:38:00|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|6
1626979090000|2021-07-22 18:38:10|43398|43378|43398|43378|43398|43378|43398|43378|0
1626979100000|2021-07-22 18:38:20|||||||||1
1626979110000|2021-07-22 18:38:30|43399.5|43379.5|43398|43378|43399.5|43379.5|43398|43378|4
1626979130000|2021-07-22 18:38:50|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|0
1626979140000|2021-07-22 18:39:00|||||||||1
1626979150000|2021-07-22 18:39:10|43394.5|43374.5|43393|43373|43394.5|43374.5|43393|43373|2
1626979180000|2021-07-22 18:39:40|||||||||1
1626979200000|2021-07-22 18:40:00|||||||||2
1626979210000|2021-07-22 18:40:10|43391.5|43371.5|43390.5|43370.5|43391.5|43371.5|43390.5|43370.5|0
1626979220000|2021-07-22 18:40:20|43389|43369|43386.5|43366.5|43389|43369|43386.5|43366.5|4
1626979230000|2021-07-22 18:40:30|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|6
1626979250000|2021-07-22 18:40:50|43382|43362|43385.5|43365.5|43385.5|43365.5|43382|43362|2
1626979260000|2021-07-22 18:41:00|43382|43362|43382|43362|43382|43362|43382|43362|0
1626979280000|2021-07-22 18:41:20|43380.5|43360.5|43379|43359|43380.5|43360.5|43379|43359|4
1626979300000|2021-07-22 18:41:40|43378|43358|43379|43359|43379|43359|43377|43357|3
1626979310000|2021-07-22 18:41:50|||||||||2
1626979320000|2021-07-22 18:42:00|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|0
1626979340000|2021-07-22 18:42:20|43379|43359|43378|43358|43379|43359|43378|43358|1
1626979350000|2021-07-22 18:42:30|43382|43362|43382|43362|43382|43362|43382|43362|11
1626979360000|2021-07-22 18:42:40|||||||||4
1626979390000|2021-07-22 18:43:10|||||||||4
1626979410000|2021-07-22 18:43:30|43380.5|43360.5|43382|43362|43382|43362|43380.5|43360.5|1
1626979420000|2021-07-22 18:43:40|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|0
1626979430000|2021-07-22 18:43:50|43378.5|43358.5|43379.5|43359.5|43379.5|43359.5|43378.5|43358.5|1
1626979450000|2021-07-22 18:44:10|||||||||1
1626979460000|2021-07-22 18:44:20|43378|43358|43377|43357|43378|43358|43377|43357|0
1626979470000|2021-07-22 18:44:30|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|1
1626979490000|2021-07-22 18:44:50|43373|43353|43373|43353|43373|43353|43373|43353|3
1626979500000|2021-07-22 18:45:00|43372|43352|43372|43352|43372|43352|43372|43352|0
1626979520000|2021-07-22 18:45:20|43368|43348|43368|43348|43368|43348|43368|43348|2
1626979540000|2021-07-22 18:45:40|43363|43343|43359.5|43339.5|43363|43343|43359.5|43339.5|3
1626979560000|2021-07-22 18:46:00|43362|43342|43359.5|43339.5|43362|43342|43359.5|43339.5|2
1626979610000|2021-07-22 18:46:50|||||||||1
1626979630000|2021-07-22 18:47:10|43360.5|43340.5|43362|43342|43362|43342|43360.5|43340.5|5
1626979690000|2021-07-22 18:48:10|43360.5|43340.5|43360.5|43340.5|43362|43342|43360.5|43340.5|3
1626979700000|2021-07-22 18:48:20|43363|43343|43363|43343|43363|43343|43363|43343|3
1626979740000|2021-07-22 18:49:00|43358|43338|43355.5|43335.5|43358|43338|43355.5|43335.5|5
1626979750000|2021-07-22 18:49:10|||||||||2
1626979760000|2021-07-22 18:49:20|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43353.5|43333.5|2
1626979770000|2021-07-22 18:49:30|43353.5|43333.5|43350.5|43330.5|43353.5|43333.5|43350.5|43330.5|2
1626979780000|2021-07-22 18:49:40|43349|43329|43347|43327|43349|43329|43347|43327|1
1626979810000|2021-07-22 18:50:10|43344|43324|43342|43322|43344|43324|43342|43322|1
1626979850000|2021-07-22 18:50:50|43343|43323|43343|43323|43343|43323|43340.5|43320.5|6
1626979860000|2021-07-22 18:51:00|43341.5|43321.5|43343|43323|43344|43324|43341.5|43321.5|2
1626979880000|2021-07-22 18:51:20|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1626979890000|2021-07-22 18:51:30|43343|43323|43340.5|43320.5|43343|43323|43340.5|43320.5|1
1626979910000|2021-07-22 18:51:50|||||||||2
1626979940000|2021-07-22 18:52:20|43341.5|43321.5|43343|43323|43343|43323|43341.5|43321.5|1
1626979990000|2021-07-22 18:53:10|43344.5|43324.5|43345.5|43325.5|43345.5|43325.5|43344.5|43324.5|46
1626980000000|2021-07-22 18:53:20|43353.5|43333.5|43359|43339|43359|43339|43353.5|43333.5|2
1626980010000|2021-07-22 18:53:30|43362|43342|43363|43343|43363|43343|43362|43342|2
1626980030000|2021-07-22 18:53:50|43365.5|43345.5|43368|43348|43368|43348|43365.5|43345.5|9
1626980040000|2021-07-22 18:54:00|43367|43347|43370.5|43350.5|43370.5|43350.5|43367|43347|3
1626980050000|2021-07-22 18:54:10|43368|43348|43368|43348|43368|43348|43368|43348|0
1626980060000|2021-07-22 18:54:20|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43368|43348|1
1626980070000|2021-07-22 18:54:30|43371.5|43351.5|43370.5|43350.5|43371.5|43351.5|43370.5|43350.5|0
1626980080000|2021-07-22 18:54:40|43373|43353|43377|43357|43377|43357|43370.5|43350.5|6
1626980090000|2021-07-22 18:54:50|43378|43358|43395.5|43375.5|43395.5|43375.5|43378|43358|9
1626980100000|2021-07-22 18:55:00|43392|43372|43393|43373|43393|43373|43392|43372|15
1626980110000|2021-07-22 18:55:10|||||||||2
1626980120000|2021-07-22 18:55:20|43395.5|43375.5|43395.5|43375.5|43399|43379|43395.5|43375.5|41
1626980170000|2021-07-22 18:56:10|||||||||1
1626980180000|2021-07-22 18:56:20|43396.5|43376.5|43398|43378|43398|43378|43396.5|43376.5|1
1626980190000|2021-07-22 18:56:30|43395.5|43375.5|43398|43378|43398|43378|43395.5|43375.5|7
1626980210000|2021-07-22 18:56:50|43399|43379|43399|43379|43399|43379|43399|43379|10
1626980220000|2021-07-22 18:57:00|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|22
1626980250000|2021-07-22 18:57:30|43397|43377|43398|43378|43398|43378|43397|43377|2
1626980260000|2021-07-22 18:57:40|||||||||1
1626980270000|2021-07-22 18:57:50|||||||||1
1626980300000|2021-07-22 18:58:20|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|0
1626980310000|2021-07-22 18:58:30|43398|43378|43398|43378|43398|43378|43398|43378|2
1626980330000|2021-07-22 18:58:50|43399.5|43379.5|43400.5|43380.5|43400.5|43380.5|43399.5|43379.5|1
1626980340000|2021-07-22 18:59:00|43402|43382|43403|43383|43404.5|43384.5|43402|43382|7
1626980350000|2021-07-22 18:59:10|43406|43386|43406|43386|43406|43386|43406|43386|0
1626980360000|2021-07-22 18:59:20|43404.5|43384.5|43398|43378|43404.5|43384.5|43398|43378|10
1626980380000|2021-07-22 18:59:40|||||||||6
1626980390000|2021-07-22 18:59:50|43393|43373|43383|43363|43393|43373|43383|43363|4
1626980410000|2021-07-22 19:00:10|43379.5|43359.5|43375.5|43355.5|43381|43361|43375.5|43355.5|15
1626980420000|2021-07-22 19:00:20|43376.5|43356.5|43375.5|43355.5|43376.5|43356.5|43375.5|43355.5|1
1626980450000|2021-07-22 19:00:50|43377|43357|43378|43358|43378|43358|43377|43357|1
1626980460000|2021-07-22 19:01:00|43379.5|43359.5|43380.5|43360.5|43380.5|43360.5|43379.5|43359.5|3
1626980500000|2021-07-22 19:01:40|||||||||1
1626980510000|2021-07-22 19:01:50|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|1
1626980520000|2021-07-22 19:02:00|||||||||1
1626980530000|2021-07-22 19:02:10|43380.5|43360.5|43383|43363|43383|43363|43380.5|43360.5|1
1626980540000|2021-07-22 19:02:20|43381.5|43361.5|43380.5|43360.5|43381.5|43361.5|43380.5|43360.5|1
1626980550000|2021-07-22 19:02:30|43383|43363|43383|43363|43383|43363|43383|43363|1
1626980570000|2021-07-22 19:02:50|43384.5|43364.5|43383|43363|43384.5|43364.5|43383|43363|0
1626980600000|2021-07-22 19:03:20|43381.5|43361.5|43385.5|43365.5|43385.5|43365.5|43381.5|43361.5|2
1626980610000|2021-07-22 19:03:30|43383|43363|43383|43363|43383|43363|43383|43363|2
1626980620000|2021-07-22 19:03:40|||||||||1
1626980660000|2021-07-22 19:04:20|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|0
1626980670000|2021-07-22 19:04:30|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|5
1626980690000|2021-07-22 19:04:50|||||||||3
1626980700000|2021-07-22 19:05:00|43384|43364|43383|43363|43384|43364|43383|43363|1
1626980710000|2021-07-22 19:05:10|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|0
1626980770000|2021-07-22 19:06:10|||||||||1
1626980780000|2021-07-22 19:06:20|||||||||2
1626980790000|2021-07-22 19:06:30|43378|43358|43375.5|43355.5|43378|43358|43375.5|43355.5|0
1626980820000|2021-07-22 19:07:00|43374|43354|43365.5|43345.5|43374|43354|43365.5|43345.5|2
1626980830000|2021-07-22 19:07:10|43367|43347|43368|43348|43368|43348|43367|43347|1
1626980860000|2021-07-22 19:07:40|43365.5|43345.5|43363|43343|43365.5|43345.5|43363|43343|1
1626980880000|2021-07-22 19:08:00|43364.5|43344.5|43365.5|43345.5|43365.5|43345.5|43364.5|43344.5|2
1626980920000|2021-07-22 19:08:40|43368|43348|43368|43348|43368|43348|43368|43348|0
1626980930000|2021-07-22 19:08:50|||||||||7
1626980940000|2021-07-22 19:09:00|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|2
1626980950000|2021-07-22 19:09:10|43372|43352|43372|43352|43372|43352|43372|43352|0
1626980960000|2021-07-22 19:09:20|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|3
1626980970000|2021-07-22 19:09:30|||||||||4
1626980980000|2021-07-22 19:09:40|||||||||1
1626981000000|2021-07-22 19:10:00|43368|43348|43368|43348|43368|43348|43368|43348|0
1626981010000|2021-07-22 19:10:10|43369.5|43349.5|43370.5|43350.5|43370.5|43350.5|43369.5|43349.5|0
1626981060000|2021-07-22 19:11:00|43368|43348|43370.5|43350.5|43370.5|43350.5|43368|43348|1
1626981080000|2021-07-22 19:11:20|43368|43348|43368|43348|43368|43348|43368|43348|0
1626981170000|2021-07-22 19:12:50|43369.5|43349.5|43370.5|43350.5|43370.5|43350.5|43369.5|43349.5|2
1626981190000|2021-07-22 19:13:10|||||||||1
1626981220000|2021-07-22 19:13:40|43371.5|43351.5|43375.5|43355.5|43375.5|43355.5|43371.5|43351.5|1
1626981240000|2021-07-22 19:14:00|||||||||1
1626981270000|2021-07-22 19:14:30|||||||||1
1626981290000|2021-07-22 19:14:50|||||||||1
1626981300000|2021-07-22 19:15:00|43373|43353|43373|43353|43373|43353|43373|43353|4
1626981360000|2021-07-22 19:16:00|43370.5|43350.5|43373|43353|43373|43353|43370.5|43350.5|2
1626981390000|2021-07-22 19:16:30|||||||||2
1626981420000|2021-07-22 19:17:00|||||||||3
1626981440000|2021-07-22 19:17:20|||||||||1
1626981450000|2021-07-22 19:17:30|||||||||1
1626981480000|2021-07-22 19:18:00|43371.5|43351.5|43373|43353|43373|43353|43370.5|43350.5|0
1626981490000|2021-07-22 19:18:10|43374|43354|43373|43353|43374|43354|43373|43353|1
1626981500000|2021-07-22 19:18:20|43374.5|43354.5|43375.5|43355.5|43375.5|43355.5|43374.5|43354.5|1
1626981510000|2021-07-22 19:18:30|||||||||1
1626981610000|2021-07-22 19:20:10|||||||||1
1626981630000|2021-07-22 19:20:30|43377|43357|43378|43358|43378|43358|43377|43357|3
1626981700000|2021-07-22 19:21:40|||||||||1
1626981710000|2021-07-22 19:21:50|||||||||1
1626981730000|2021-07-22 19:22:10|||||||||1
1626981750000|2021-07-22 19:22:30|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|4
1626981770000|2021-07-22 19:22:50|||||||||1
1626981800000|2021-07-22 19:23:20|||||||||3
1626981810000|2021-07-22 19:23:30|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|7
1626981830000|2021-07-22 19:23:50|||||||||2
1626981870000|2021-07-22 19:24:30|||||||||2
1626981930000|2021-07-22 19:25:30|43368|43348|43368|43348|43368|43348|43368|43348|2
1626981940000|2021-07-22 19:25:40|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1626981970000|2021-07-22 19:26:10|||||||||1
1626982000000|2021-07-22 19:26:40|43373|43353|43375.5|43355.5|43375.5|43355.5|43373|43353|3
1626982020000|2021-07-22 19:27:00|||||||||1
1626982030000|2021-07-22 19:27:10|||||||||4
1626982040000|2021-07-22 19:27:20|43373|43353|43373|43353|43373|43353|43373|43353|1
1626982050000|2021-07-22 19:27:30|43370.5|43350.5|43367|43347|43370.5|43350.5|43367|43347|0
1626982080000|2021-07-22 19:28:00|43366|43346|43364.5|43344.5|43366|43346|43364.5|43344.5|1
1626982140000|2021-07-22 19:29:00|43365.5|43345.5|43367|43347|43367|43347|43365.5|43345.5|1
1626982150000|2021-07-22 19:29:10|||||||||1
1626982180000|2021-07-22 19:29:40|||||||||2
1626982190000|2021-07-22 19:29:50|||||||||5
1626982200000|2021-07-22 19:30:00|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|1
1626982210000|2021-07-22 19:30:10|43366.5|43346.5|43368|43348|43368|43348|43366.5|43346.5|1
1626982240000|2021-07-22 19:30:40|||||||||3
1626982250000|2021-07-22 19:30:50|43367|43347|43365.5|43345.5|43368|43348|43365.5|43345.5|4
1626982260000|2021-07-22 19:31:00|43368|43348|43370.5|43350.5|43370.5|43350.5|43368|43348|3
1626982270000|2021-07-22 19:31:10|||||||||2
1626982290000|2021-07-22 19:31:30|43368|43348|43368|43348|43368|43348|43368|43348|6
1626982320000|2021-07-22 19:32:00|43367|43347|43367|43347|43367|43347|43367|43347|0
1626982330000|2021-07-22 19:32:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|1
1626982350000|2021-07-22 19:32:30|43365.5|43345.5|43368|43348|43368|43348|43365.5|43345.5|3
1626982360000|2021-07-22 19:32:40|43370.5|43350.5|43365.5|43345.5|43370.5|43350.5|43365.5|43345.5|2
1626982390000|2021-07-22 19:33:10|43363|43343|43363|43343|43363|43343|43360.5|43340.5|2
1626982400000|2021-07-22 19:33:20|43361.5|43341.5|43360.5|43340.5|43361.5|43341.5|43358|43338|2
1626982420000|2021-07-22 19:33:40|||||||||1
1626982440000|2021-07-22 19:34:00|43362|43342|43363|43343|43363|43343|43362|43342|0
1626982450000|2021-07-22 19:34:10|||||||||1
1626982490000|2021-07-22 19:34:50|||||||||1
1626982500000|2021-07-22 19:35:00|43360.5|43340.5|43363|43343|43363|43343|43360.5|43340.5|1
1626982540000|2021-07-22 19:35:40|||||||||1
1626982560000|2021-07-22 19:36:00|43362|43342|43360.5|43340.5|43363|43343|43360.5|43340.5|3
1626982580000|2021-07-22 19:36:20|||||||||12
1626982590000|2021-07-22 19:36:30|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|0
1626982630000|2021-07-22 19:37:10|43348|43328|43348|43328|43348|43328|43348|43328|3
1626982650000|2021-07-22 19:37:30|||||||||17
1626982660000|2021-07-22 19:37:40|43345|43325|43345|43325|43345|43325|43345|43325|1
1626982670000|2021-07-22 19:37:50|43344|43324|43343|43323|43344|43324|43343|43323|1
1626982680000|2021-07-22 19:38:00|43341.5|43321.5|43336.5|43316.5|43341.5|43321.5|43336.5|43316.5|5
1626982690000|2021-07-22 19:38:10|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|2
1626982700000|2021-07-22 19:38:20|||||||||2
1626982710000|2021-07-22 19:38:30|43333.5|43313.5|43332|43312|43333.5|43313.5|43332|43312|19
1626982720000|2021-07-22 19:38:40|||||||||12
1626982730000|2021-07-22 19:38:50|43333|43313|43335.5|43315.5|43335.5|43315.5|43333|43313|1
1626982740000|2021-07-22 19:39:00|||||||||3
1626982750000|2021-07-22 19:39:10|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|1
1626982760000|2021-07-22 19:39:20|43333|43313|43328|43308|43333|43313|43328|43308|12
1626982780000|2021-07-22 19:39:40|||||||||3
1626982800000|2021-07-22 19:40:00|||||||||1
1626982820000|2021-07-22 19:40:20|43330.5|43310.5|43333|43313|43333|43313|43330.5|43310.5|1
1626982840000|2021-07-22 19:40:40|||||||||12
1626982850000|2021-07-22 19:40:50|43335.5|43315.5|43344.5|43324.5|43344.5|43324.5|43335.5|43315.5|15
1626982860000|2021-07-22 19:41:00|||||||||2
1626982870000|2021-07-22 19:41:10|43348|43328|43348|43328|43348|43328|43348|43328|0
1626982930000|2021-07-22 19:42:10|||||||||1
1626983000000|2021-07-22 19:43:20|43350.5|43330.5|43360.5|43340.5|43360.5|43340.5|43350.5|43330.5|5
1626983020000|2021-07-22 19:43:40|43362|43342|43365.5|43345.5|43365.5|43345.5|43362|43342|3
1626983030000|2021-07-22 19:43:50|43366.5|43346.5|43365.5|43345.5|43366.5|43346.5|43365.5|43345.5|2
1626983060000|2021-07-22 19:44:20|||||||||2
1626983090000|2021-07-22 19:44:50|||||||||2
1626983130000|2021-07-22 19:45:30|||||||||1
1626983190000|2021-07-22 19:46:30|43368|43348|43369|43349|43369|43349|43368|43348|3
1626983200000|2021-07-22 19:46:40|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1626983210000|2021-07-22 19:46:50|||||||||1
1626983220000|2021-07-22 19:47:00|43372|43352|43372|43352|43373|43353|43370.5|43350.5|4
1626983240000|2021-07-22 19:47:20|43374.5|43354.5|43372|43352|43374.5|43354.5|43371.5|43351.5|2
1626983250000|2021-07-22 19:47:30|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1626983270000|2021-07-22 19:47:50|43373|43353|43373|43353|43374.5|43354.5|43373|43353|1
1626983280000|2021-07-22 19:48:00|43371.5|43351.5|43373|43353|43373|43353|43371.5|43351.5|1
1626983310000|2021-07-22 19:48:30|43374.5|43354.5|43375.5|43355.5|43375.5|43355.5|43374.5|43354.5|0
1626983320000|2021-07-22 19:48:40|||||||||2
1626983330000|2021-07-22 19:48:50|43374.5|43354.5|43373|43353|43374.5|43354.5|43373|43353|1
1626983340000|2021-07-22 19:49:00|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1626983410000|2021-07-22 19:50:10|43367.5|43347.5|43356.5|43336.5|43367.5|43347.5|43356.5|43336.5|8
1626983420000|2021-07-22 19:50:20|||||||||2
1626983440000|2021-07-22 19:50:40|||||||||3
1626983460000|2021-07-22 19:51:00|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|0
1626983470000|2021-07-22 19:51:10|||||||||3
1626983480000|2021-07-22 19:51:20|43354|43334|43355.5|43335.5|43355.5|43335.5|43354|43334|2
1626983500000|2021-07-22 19:51:40|||||||||1
1626983510000|2021-07-22 19:51:50|||||||||2
1626983530000|2021-07-22 19:52:10|||||||||1
1626983580000|2021-07-22 19:53:00|43358|43338|43360.5|43340.5|43360.5|43340.5|43358|43338|3
1626983600000|2021-07-22 19:53:20|||||||||2
1626983630000|2021-07-22 19:53:50|||||||||4
1626983640000|2021-07-22 19:54:00|||||||||2
1626983680000|2021-07-22 19:54:40|||||||||2
1626983690000|2021-07-22 19:54:50|||||||||1
1626983700000|2021-07-22 19:55:00|43358|43338|43355.5|43335.5|43358|43338|43355.5|43335.5|3
1626983710000|2021-07-22 19:55:10|43357.5|43337.5|43360.5|43340.5|43360.5|43340.5|43357.5|43337.5|1
1626983720000|2021-07-22 19:55:20|43359|43339|43358|43338|43360.5|43340.5|43355.5|43335.5|5
1626983730000|2021-07-22 19:55:30|43359.5|43339.5|43358|43338|43360.5|43340.5|43358|43338|0
1626983740000|2021-07-22 19:55:40|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|43358|43338|0
1626983790000|2021-07-22 19:56:30|43358|43338|43355.5|43335.5|43358|43338|43355.5|43335.5|4
1626983810000|2021-07-22 19:56:50|43358|43338|43358|43338|43358|43338|43358|43338|1
1626983820000|2021-07-22 19:57:00|43356.5|43336.5|43355.5|43335.5|43356.5|43336.5|43355.5|43335.5|5
1626983840000|2021-07-22 19:57:20|43354|43334|43350.5|43330.5|43354|43334|43350.5|43330.5|2
1626983870000|2021-07-22 19:57:50|43349|43329|43348|43328|43349|43329|43348|43328|0
1626983880000|2021-07-22 19:58:00|43345.5|43325.5|43341.5|43321.5|43345.5|43325.5|43341.5|43321.5|8
1626983890000|2021-07-22 19:58:10|||||||||1
1626983900000|2021-07-22 19:58:20|43344|43324|43344|43324|43344|43324|43344|43324|1
1626983910000|2021-07-22 19:58:30|||||||||1
1626983920000|2021-07-22 19:58:40|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|3
1626983930000|2021-07-22 19:58:50|43340.5|43320.5|43343|43323|43343|43323|43340.5|43320.5|0
1626983940000|2021-07-22 19:59:00|43340.5|43320.5|43388.4|43368.4|43388.4|43368.4|43340.5|43320.5|14
1626983950000|2021-07-22 19:59:10|43387|43367|43388.4|43368.4|43391.4|43371.4|43387|43367|24
1626983960000|2021-07-22 19:59:20|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|10
1626983970000|2021-07-22 19:59:30|43392|43372|43369|43349|43393|43373|43369|43349|23
1626983980000|2021-07-22 19:59:40|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|3
1626983990000|2021-07-22 19:59:50|43369|43349|43370.5|43350.5|43370.5|43350.5|43368|43348|4
1626984000000|2021-07-22 20:00:00|43371.5|43351.5|43381.5|43361.5|43381.5|43361.5|43371.5|43351.5|8
1626984010000|2021-07-22 20:00:10|43382.5|43362.5|43387|43367|43387|43367|43382.5|43362.5|7
1626984020000|2021-07-22 20:00:20|43388|43368|43405.5|43385.5|43405.5|43385.5|43388|43368|15
1626984030000|2021-07-22 20:00:30|43400|43380|43400|43380|43400|43380|43400|43380|9
1626984040000|2021-07-22 20:00:40|43398|43378|43398|43378|43398|43378|43397|43377|1
1626984050000|2021-07-22 20:00:50|43397|43377|43398|43378|43398|43378|43397|43377|0
1626984060000|2021-07-22 20:01:00|43397|43377|43393|43373|43397|43377|43393|43373|4
1626984080000|2021-07-22 20:01:20|43390.5|43370.5|43385.5|43365.5|43390.5|43370.5|43385.5|43365.5|3
1626984100000|2021-07-22 20:01:40|43384|43364|43383|43363|43384|43364|43383|43363|3
1626984110000|2021-07-22 20:01:50|||||||||2
1626984120000|2021-07-22 20:02:00|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|0
1626984150000|2021-07-22 20:02:30|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|2
1626984160000|2021-07-22 20:02:40|43383|43363|43383|43363|43385.5|43365.5|43383|43363|1
1626984170000|2021-07-22 20:02:50|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|0
1626984180000|2021-07-22 20:03:00|43380.5|43360.5|43378|43358|43380.5|43360.5|43376.5|43356.5|4
1626984200000|2021-07-22 20:03:20|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|1
1626984210000|2021-07-22 20:03:30|43378|43358|43378|43358|43378|43358|43375.5|43355.5|2
1626984270000|2021-07-22 20:04:30|43373|43353|43374|43354|43375.5|43355.5|43373|43353|4
1626984280000|2021-07-22 20:04:40|43373|43353|43373|43353|43373|43353|43373|43353|0
1626984300000|2021-07-22 20:05:00|43370.5|43350.5|43373|43353|43373|43353|43370.5|43350.5|6
1626984310000|2021-07-22 20:05:10|43374.4|43354.4|43375.5|43355.5|43375.5|43355.5|43374.4|43354.4|2
1626984360000|2021-07-22 20:06:00|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|4
1626984380000|2021-07-22 20:06:20|||||||||4
1626984390000|2021-07-22 20:06:30|43373|43353|43373|43353|43373|43353|43373|43353|1
1626984400000|2021-07-22 20:06:40|43374.4|43354.4|43375.5|43355.5|43375.5|43355.5|43374.4|43354.4|0
1626984410000|2021-07-22 20:06:50|43379|43359|43380.5|43360.5|43380.5|43360.5|43379|43359|0
1626984420000|2021-07-22 20:07:00|||||||||2
1626984440000|2021-07-22 20:07:20|||||||||1
1626984450000|2021-07-22 20:07:30|43378.4|43358.4|43375.4|43355.4|43378.4|43358.4|43375.4|43355.4|5
1626984470000|2021-07-22 20:07:50|43376.5|43356.5|43379|43359|43379|43359|43376.5|43356.5|5
1626984480000|2021-07-22 20:08:00|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|2
1626984490000|2021-07-22 20:08:10|||||||||2
1626984510000|2021-07-22 20:08:30|||||||||1
1626984520000|2021-07-22 20:08:40|||||||||1
1626984540000|2021-07-22 20:09:00|||||||||1
1626984570000|2021-07-22 20:09:30|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43372.9|43352.9|0
1626984580000|2021-07-22 20:09:40|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|2
1626984600000|2021-07-22 20:10:00|43376.5|43356.5|43372.9|43352.9|43376.5|43356.5|43372.9|43352.9|4
1626984620000|2021-07-22 20:10:20|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43370.4|43350.4|6
1626984640000|2021-07-22 20:10:40|43374.4|43354.4|43372.9|43352.9|43374.4|43354.4|43370.4|43350.4|5
1626984660000|2021-07-22 20:11:00|43371.5|43351.5|43370.4|43350.4|43371.5|43351.5|43370.4|43350.4|0
1626984750000|2021-07-22 20:12:30|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|6
1626984760000|2021-07-22 20:12:40|||||||||2
1626984770000|2021-07-22 20:12:50|||||||||2
1626984780000|2021-07-22 20:13:00|43365|43345|43365|43345|43365|43345|43365|43345|0
1626984790000|2021-07-22 20:13:10|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|3
1626984830000|2021-07-22 20:13:50|43363.5|43343.5|43365|43345|43365|43345|43363.5|43343.5|1
1626984840000|2021-07-22 20:14:00|43363.5|43343.5|43361.5|43341.5|43363.5|43343.5|43361.5|43341.5|1
1626984850000|2021-07-22 20:14:10|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|3
1626984870000|2021-07-22 20:14:30|43359.4|43339.4|43356.5|43336.5|43359.4|43339.4|43356.5|43336.5|3
1626984880000|2021-07-22 20:14:40|43355|43335|43353.9|43333.9|43355|43335|43353.9|43333.9|3
1626984890000|2021-07-22 20:14:50|43355.4|43335.4|43361.4|43341.4|43361.4|43341.4|43355.4|43335.4|4
1626984900000|2021-07-22 20:15:00|43362.9|43342.9|43362.9|43342.9|43364.4|43344.4|43362.9|43342.9|2
1626984910000|2021-07-22 20:15:10|||||||||2
1626984930000|2021-07-22 20:15:30|||||||||1
1626984960000|2021-07-22 20:16:00|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|0
1626984990000|2021-07-22 20:16:30|43361.4|43341.4|43362.9|43342.9|43362.9|43342.9|43361.4|43341.4|1
1626985020000|2021-07-22 20:17:00|43361.4|43341.4|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|1
1626985030000|2021-07-22 20:17:10|43364.4|43344.4|43365.4|43345.4|43365.4|43345.4|43364.4|43344.4|1
1626985080000|2021-07-22 20:18:00|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|3
1626985110000|2021-07-22 20:18:30|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|8
1626985140000|2021-07-22 20:19:00|43366.4|43346.4|43368.9|43348.9|43368.9|43348.9|43366.4|43346.4|1
1626985150000|2021-07-22 20:19:10|43367.9|43347.9|43368.9|43348.9|43368.9|43348.9|43367.9|43347.9|0
1626985170000|2021-07-22 20:19:30|43366.4|43346.4|43363.9|43343.9|43366.4|43346.4|43363.9|43343.9|3
1626985200000|2021-07-22 20:20:00|43361.4|43341.4|43360.4|43340.4|43361.4|43341.4|43360.4|43340.4|2
1626985220000|2021-07-22 20:20:20|||||||||1
1626985260000|2021-07-22 20:21:00|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|2
1626985280000|2021-07-22 20:21:20|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|0
1626985290000|2021-07-22 20:21:30|||||||||2
1626985320000|2021-07-22 20:22:00|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|0
1626985330000|2021-07-22 20:22:10|43361.4|43341.4|43362.9|43342.9|43362.9|43342.9|43361.4|43341.4|2
1626985390000|2021-07-22 20:23:10|43363.9|43343.9|43365.4|43345.4|43365.4|43345.4|43363.9|43343.9|1
1626985480000|2021-07-22 20:24:40|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|1
1626985500000|2021-07-22 20:25:00|43366.4|43346.4|43365.4|43345.4|43366.4|43346.4|43365.4|43345.4|0
1626985510000|2021-07-22 20:25:10|43367.9|43347.9|43367.9|43347.9|43368.9|43348.9|43367.9|43347.9|5
1626985520000|2021-07-22 20:25:20|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|2
1626985560000|2021-07-22 20:26:00|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|2
1626985620000|2021-07-22 20:27:00|43370.4|43350.4|43368.9|43348.9|43370.4|43350.4|43368.9|43348.9|0
1626985630000|2021-07-22 20:27:10|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|0
1626985740000|2021-07-22 20:29:00|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|1
1626985750000|2021-07-22 20:29:10|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43371.4|43351.4|3
1626985760000|2021-07-22 20:29:20|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|1
1626985770000|2021-07-22 20:29:30|||||||||1
1626985780000|2021-07-22 20:29:40|43375.4|43355.4|43376.4|43356.4|43376.4|43356.4|43375.4|43355.4|0
1626985790000|2021-07-22 20:29:50|43375.4|43355.4|43377.9|43357.9|43377.9|43357.9|43375.4|43355.4|2
1626985800000|2021-07-22 20:30:00|43376.4|43356.4|43372.9|43352.9|43376.4|43356.4|43370.4|43350.4|7
1626985830000|2021-07-22 20:30:30|||||||||2
1626985860000|2021-07-22 20:31:00|43371.4|43351.4|43370.4|43350.4|43371.4|43351.4|43370.4|43350.4|3
1626985930000|2021-07-22 20:32:10|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|1
1626985940000|2021-07-22 20:32:20|||||||||1
1626985960000|2021-07-22 20:32:40|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|1
1626985970000|2021-07-22 20:32:50|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|0
1626985980000|2021-07-22 20:33:00|43366.9|43346.9|43365.4|43345.4|43366.9|43346.9|43365.4|43345.4|1
1626985990000|2021-07-22 20:33:10|||||||||2
1626986010000|2021-07-22 20:33:30|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|5
1626986040000|2021-07-22 20:34:00|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43365.4|43345.4|1
1626986090000|2021-07-22 20:34:50|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|0
1626986110000|2021-07-22 20:35:10|||||||||1
1626986130000|2021-07-22 20:35:30|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|1
1626986140000|2021-07-22 20:35:40|43373.9|43353.9|43374.9|43354.9|43374.9|43354.9|43373.9|43353.9|1
1626986160000|2021-07-22 20:36:00|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|3
1626986170000|2021-07-22 20:36:10|||||||||1
1626986180000|2021-07-22 20:36:20|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|2
1626986190000|2021-07-22 20:36:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|2
1626986200000|2021-07-22 20:36:40|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|0
1626986220000|2021-07-22 20:37:00|43365.4|43345.4|43366.9|43346.9|43366.9|43346.9|43365.4|43345.4|2
1626986250000|2021-07-22 20:37:30|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|0
1626986290000|2021-07-22 20:38:10|||||||||2
1626986300000|2021-07-22 20:38:20|||||||||1
1626986320000|2021-07-22 20:38:40|||||||||1
1626986330000|2021-07-22 20:38:50|||||||||1
1626986390000|2021-07-22 20:39:50|||||||||1
1626986400000|2021-07-22 20:40:00|||||||||3
1626986430000|2021-07-22 20:40:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|4
1626986510000|2021-07-22 20:41:50|||||||||1
1626986540000|2021-07-22 20:42:20|||||||||1
1626986550000|2021-07-22 20:42:30|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|7
1626986600000|2021-07-22 20:43:20|||||||||1
1626986610000|2021-07-22 20:43:30|||||||||1
1626986620000|2021-07-22 20:43:40|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|43361.4|43341.4|2
1626986630000|2021-07-22 20:43:50|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|3
1626986640000|2021-07-22 20:44:00|||||||||1
1626986670000|2021-07-22 20:44:30|43361.4|43341.4|43360.4|43340.4|43361.4|43341.4|43360.4|43340.4|11
1626986690000|2021-07-22 20:44:50|||||||||4
1626986700000|2021-07-22 20:45:00|43358.9|43338.9|43351.9|43331.9|43358.9|43338.9|43351.9|43331.9|9
1626986720000|2021-07-22 20:45:20|43352.9|43332.9|43355.4|43335.4|43355.4|43335.4|43352.9|43332.9|3
1626986730000|2021-07-22 20:45:30|||||||||1
1626986760000|2021-07-22 20:46:00|||||||||1
1626986770000|2021-07-22 20:46:10|43356.9|43336.9|43357.9|43337.9|43357.9|43337.9|43356.9|43336.9|0
1626986780000|2021-07-22 20:46:20|||||||||1
1626986800000|2021-07-22 20:46:40|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|3
1626986830000|2021-07-22 20:47:10|43358.4|43338.4|43357.9|43337.9|43358.4|43338.4|43357.9|43337.9|4
1626986850000|2021-07-22 20:47:30|||||||||1
1626986880000|2021-07-22 20:48:00|43359.4|43339.4|43361.9|43341.9|43361.9|43341.9|43359.4|43339.4|3
1626986910000|2021-07-22 20:48:30|||||||||3
1626986940000|2021-07-22 20:49:00|43364.4|43344.4|43372.9|43352.9|43372.9|43352.9|43364.4|43344.4|11
1626986950000|2021-07-22 20:49:10|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|4
1626986960000|2021-07-22 20:49:20|||||||||1
1626986970000|2021-07-22 20:49:30|43370.4|43350.4|43365.4|43345.4|43370.4|43350.4|43365.4|43345.4|16
1626986990000|2021-07-22 20:49:50|||||||||1
1626987000000|2021-07-22 20:50:00|43366.4|43346.4|43367.9|43347.9|43368.9|43348.9|43366.4|43346.4|7
1626987010000|2021-07-22 20:50:10|||||||||1
1626987050000|2021-07-22 20:50:50|43370.4|43350.4|43368.9|43348.9|43370.4|43350.4|43368.9|43348.9|1
1626987060000|2021-07-22 20:51:00|43367.9|43347.9|43365.4|43345.4|43367.9|43347.9|43365.4|43345.4|2
1626987070000|2021-07-22 20:51:10|43362.9|43342.9|43357.9|43337.9|43362.9|43342.9|43357.9|43337.9|6
1626987080000|2021-07-22 20:51:20|||||||||2
1626987090000|2021-07-22 20:51:30|43352.9|43332.9|43355.4|43335.4|43355.4|43335.4|43352.9|43332.9|4
1626987100000|2021-07-22 20:51:40|||||||||1
1626987120000|2021-07-22 20:52:00|43354.4|43334.4|43350.4|43330.4|43354.4|43334.4|43350.4|43330.4|1
1626987130000|2021-07-22 20:52:10|43352.9|43332.9|43351.9|43331.9|43352.9|43332.9|43351.9|43331.9|2
1626987150000|2021-07-22 20:52:30|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|0
1626987160000|2021-07-22 20:52:40|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|0
1626987170000|2021-07-22 20:52:50|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|1
1626987180000|2021-07-22 20:53:00|43354.4|43334.4|43355.4|43335.4|43355.4|43335.4|43354.4|43334.4|0
1626987190000|2021-07-22 20:53:10|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|43350.4|43330.4|2
1626987200000|2021-07-22 20:53:20|||||||||5
1626987240000|2021-07-22 20:54:00|43349.4|43329.4|43350.4|43330.4|43350.4|43330.4|43349.4|43329.4|1
1626987280000|2021-07-22 20:54:40|||||||||1
1626987290000|2021-07-22 20:54:50|43351.4|43331.4|43355.4|43335.4|43355.4|43335.4|43351.4|43331.4|3
1626987300000|2021-07-22 20:55:00|43352.9|43332.9|43355.4|43335.4|43355.4|43335.4|43350.4|43330.4|9
1626987320000|2021-07-22 20:55:20|43354.4|43334.4|43352.9|43332.9|43354.4|43334.4|43352.9|43332.9|1
1626987340000|2021-07-22 20:55:40|43354.4|43334.4|43355.4|43335.4|43355.4|43335.4|43354.4|43334.4|0
1626987360000|2021-07-22 20:56:00|43353.9|43333.9|43352.9|43332.9|43353.9|43333.9|43352.9|43332.9|3
1626987370000|2021-07-22 20:56:10|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|0
1626987390000|2021-07-22 20:56:30|43354.4|43334.4|43352.9|43332.9|43354.4|43334.4|43352.9|43332.9|1
1626987400000|2021-07-22 20:56:40|43351.4|43331.4|43352.9|43332.9|43352.9|43332.9|43351.4|43331.4|1
1626987420000|2021-07-22 20:57:00|43351.4|43331.4|43350.4|43330.4|43351.4|43331.4|43350.4|43330.4|0
1626987430000|2021-07-22 20:57:10|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|1
1626987450000|2021-07-22 20:57:30|43351.9|43331.9|43355.4|43335.4|43355.4|43335.4|43350.4|43330.4|3
1626987460000|2021-07-22 20:57:40|||||||||1
1626987480000|2021-07-22 20:58:00|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|2
1626987490000|2021-07-22 20:58:10|||||||||3
1626987510000|2021-07-22 20:58:30|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|1
1626987520000|2021-07-22 20:58:40|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1626987530000|2021-07-22 20:58:50|43365.4|43345.4|43369.9|43349.9|43369.9|43349.9|43365.4|43345.4|24
1626987540000|2021-07-22 20:59:00|43371.9|43351.9|43373.4|43353.4|43373.4|43353.4|43371.9|43351.9|1
1626987550000|2021-07-22 20:59:10|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|2
1626987580000|2021-07-22 20:59:40|||||||||1
1626987590000|2021-07-22 20:59:50|||||||||11
1626991200000|2021-07-22 22:00:00|43374.9|43354.9|43366.9|43346.9|43374.9|43354.9|43366.9|43346.9|12
1626991220000|2021-07-22 22:00:20|43367.9|43347.9|43362.9|43342.9|43367.9|43347.9|43362.9|43342.9|2
1626991230000|2021-07-22 22:00:30|||||||||2
1626991240000|2021-07-22 22:00:40|||||||||2
1626991250000|2021-07-22 22:00:50|43357.9|43337.9|43355.4|43335.4|43357.9|43337.9|43355.4|43335.4|13
1626991260000|2021-07-22 22:01:00|43356.9|43336.9|43360.4|43340.4|43360.4|43340.4|43355.4|43335.4|5
1626991270000|2021-07-22 22:01:10|43361.9|43341.9|43362.9|43342.9|43365.4|43345.4|43361.9|43341.9|4
1626991280000|2021-07-22 22:01:20|43361.4|43341.4|43362.9|43342.9|43365.4|43345.4|43360.4|43340.4|0
1626991290000|2021-07-22 22:01:30|43365.4|43345.4|43370.4|43350.4|43370.4|43350.4|43365.4|43345.4|4
1626991310000|2021-07-22 22:01:50|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|1
1626991320000|2021-07-22 22:02:00|43366.4|43346.4|43365.4|43345.4|43366.4|43346.4|43365.4|43345.4|2
1626991470000|2021-07-22 22:04:30|||||||||1
1626991480000|2021-07-22 22:04:40|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|3
1626991490000|2021-07-22 22:04:50|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|1
1626991500000|2021-07-22 22:05:00|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|0
1626991520000|2021-07-22 22:05:20|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|7
1626991530000|2021-07-22 22:05:30|||||||||1
1626991580000|2021-07-22 22:06:20|43352.9|43332.9|43356.9|43336.9|43356.9|43336.9|43352.9|43332.9|1
1626991590000|2021-07-22 22:06:30|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|43359.4|43339.4|0
1626991620000|2021-07-22 22:07:00|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|43361.9|43341.9|0
1626991670000|2021-07-22 22:07:50|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626991680000|2021-07-22 22:08:00|||||||||1
1626991750000|2021-07-22 22:09:10|43365.4|43345.4|43370.4|43350.4|43370.4|43350.4|43365.4|43345.4|4
1626991770000|2021-07-22 22:09:30|43371.4|43351.4|43376.9|43356.9|43378.4|43358.4|43371.4|43351.4|2
1626991780000|2021-07-22 22:09:40|||||||||6
1626991800000|2021-07-22 22:10:00|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|1
1626991810000|2021-07-22 22:10:10|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|0
1626991850000|2021-07-22 22:10:50|||||||||1
1626991920000|2021-07-22 22:12:00|||||||||1
1626991930000|2021-07-22 22:12:10|||||||||1
1626992040000|2021-07-22 22:14:00|||||||||1
1626992050000|2021-07-22 22:14:10|||||||||1
1626992090000|2021-07-22 22:14:50|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|1
1626992100000|2021-07-22 22:15:00|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|0
1626992130000|2021-07-22 22:15:30|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1626992170000|2021-07-22 22:16:10|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|1
1626992240000|2021-07-22 22:17:20|43378.9|43358.9|43375.4|43355.4|43378.9|43358.9|43375.4|43355.4|4
1626992260000|2021-07-22 22:17:40|||||||||2
1626992270000|2021-07-22 22:17:50|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|4
1626992280000|2021-07-22 22:18:00|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|12
1626992340000|2021-07-22 22:19:00|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|4
1626992400000|2021-07-22 22:20:00|||||||||1
1626992410000|2021-07-22 22:20:10|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|0
1626992480000|2021-07-22 22:21:20|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|1
1626992490000|2021-07-22 22:21:30|43368.9|43348.9|43370.4|43350.4|43370.4|43350.4|43368.9|43348.9|2
1626992500000|2021-07-22 22:21:40|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|0
1626992510000|2021-07-22 22:21:50|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|4
1626992540000|2021-07-22 22:22:20|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1626992600000|2021-07-22 22:23:20|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|0
1626992620000|2021-07-22 22:23:40|||||||||1
1626992650000|2021-07-22 22:24:10|||||||||2
1626992710000|2021-07-22 22:25:10|43368.9|43348.9|43367.9|43347.9|43368.9|43348.9|43367.9|43347.9|3
1626992950000|2021-07-22 22:29:10|43364.4|43344.4|43362.9|43342.9|43364.4|43344.4|43362.9|43342.9|3
1626992960000|2021-07-22 22:29:20|43364.4|43344.4|43365.4|43345.4|43365.4|43345.4|43364.4|43344.4|0
1626993000000|2021-07-22 22:30:00|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|3
1626993030000|2021-07-22 22:30:30|||||||||2
1626993060000|2021-07-22 22:31:00|||||||||1
1626993070000|2021-07-22 22:31:10|||||||||3
1626993110000|2021-07-22 22:31:50|43368.9|43348.9|43372.9|43352.9|43372.9|43352.9|43368.9|43348.9|3
1626993120000|2021-07-22 22:32:00|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|0
1626993130000|2021-07-22 22:32:10|43379.4|43359.4|43380.4|43360.4|43380.4|43360.4|43379.4|43359.4|3
1626993150000|2021-07-22 22:32:30|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|0
1626993170000|2021-07-22 22:32:50|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|1
1626993180000|2021-07-22 22:33:00|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43382.4|43362.4|4
1626993190000|2021-07-22 22:33:10|43382.4|43362.4|43380.4|43360.4|43382.4|43362.4|43380.4|43360.4|2
1626993230000|2021-07-22 22:33:50|43375.9|43355.9|43374.9|43354.9|43375.9|43355.9|43374.9|43354.9|3
1626993240000|2021-07-22 22:34:00|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|1
1626993300000|2021-07-22 22:35:00|||||||||1
1626993310000|2021-07-22 22:35:10|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|1
1626993330000|2021-07-22 22:35:30|43373.9|43353.9|43373.9|43353.9|43374.9|43354.9|43373.9|43353.9|0
1626993360000|2021-07-22 22:36:00|43376.4|43356.4|43372.9|43352.9|43376.4|43356.4|43372.9|43352.9|3
1626993390000|2021-07-22 22:36:30|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|1
1626993400000|2021-07-22 22:36:40|||||||||3
1626993470000|2021-07-22 22:37:50|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|1
1626993480000|2021-07-22 22:38:00|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|0
1626993520000|2021-07-22 22:38:40|||||||||1
1626993530000|2021-07-22 22:38:50|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|1
1626993540000|2021-07-22 22:39:00|43385.4|43365.4|43382.9|43362.9|43385.4|43365.4|43382.9|43362.9|1
1626993550000|2021-07-22 22:39:10|||||||||23
1626993560000|2021-07-22 22:39:20|||||||||3
1626993610000|2021-07-22 22:40:10|43381.4|43361.4|43380.4|43360.4|43381.4|43361.4|43380.4|43360.4|1
1626993640000|2021-07-22 22:40:40|||||||||1
1626993650000|2021-07-22 22:40:50|43378.9|43358.9|43377.9|43357.9|43378.9|43358.9|43377.9|43357.9|1
1626993660000|2021-07-22 22:41:00|43380.4|43360.4|43382.9|43362.9|43382.9|43362.9|43380.4|43360.4|0
1626993710000|2021-07-22 22:41:50|||||||||1
1626993720000|2021-07-22 22:42:00|||||||||2
1626993740000|2021-07-22 22:42:20|43381.4|43361.4|43380.4|43360.4|43381.4|43361.4|43380.4|43360.4|0
1626993770000|2021-07-22 22:42:50|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|43378.9|43358.9|0
1626993790000|2021-07-22 22:43:10|||||||||1
1626993830000|2021-07-22 22:43:50|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|1
1626993900000|2021-07-22 22:45:00|43376.4|43356.4|43377.9|43357.9|43377.9|43357.9|43376.4|43356.4|1
1626993970000|2021-07-22 22:46:10|43379.4|43359.4|43380.4|43360.4|43380.4|43360.4|43379.4|43359.4|0
1626993990000|2021-07-22 22:46:30|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|2
1626994010000|2021-07-22 22:46:50|43373.4|43353.4|43368.9|43348.9|43373.4|43353.4|43368.9|43348.9|3
1626994020000|2021-07-22 22:47:00|43370.4|43350.4|43371.9|43351.9|43371.9|43351.9|43370.4|43350.4|1
1626994030000|2021-07-22 22:47:10|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|1
1626994050000|2021-07-22 22:47:30|43379.4|43359.4|43380.4|43360.4|43380.4|43360.4|43379.4|43359.4|1
1626994060000|2021-07-22 22:47:40|43378.9|43358.9|43377.9|43357.9|43378.9|43358.9|43377.9|43357.9|1
1626994140000|2021-07-22 22:49:00|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|43376.4|43356.4|1
1626994150000|2021-07-22 22:49:10|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|0
1626994230000|2021-07-22 22:50:30|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1626994250000|2021-07-22 22:50:50|||||||||1
1626994260000|2021-07-22 22:51:00|||||||||1
1626994310000|2021-07-22 22:51:50|43378.9|43358.9|43380.4|43360.4|43380.4|43360.4|43378.9|43358.9|2
1626994320000|2021-07-22 22:52:00|||||||||1
1626994370000|2021-07-22 22:52:50|||||||||1
1626994380000|2021-07-22 22:53:00|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|1
1626994430000|2021-07-22 22:53:50|||||||||1
1626994440000|2021-07-22 22:54:00|43381.9|43361.9|43382.9|43362.9|43382.9|43362.9|43381.9|43361.9|1
1626994450000|2021-07-22 22:54:10|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|5
1626994480000|2021-07-22 22:54:40|||||||||2
1626994610000|2021-07-22 22:56:50|||||||||2
1626994620000|2021-07-22 22:57:00|||||||||1
1626994650000|2021-07-22 22:57:30|43386.4|43366.4|43387.9|43367.9|43387.9|43367.9|43386.4|43366.4|1
1626994670000|2021-07-22 22:57:50|||||||||1
1626994680000|2021-07-22 22:58:00|||||||||1
1626994690000|2021-07-22 22:58:10|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|0
1626994730000|2021-07-22 22:58:50|||||||||1
1626994740000|2021-07-22 22:59:00|43391.4|43371.4|43392.9|43372.9|43392.9|43372.9|43391.4|43371.4|2
1626994770000|2021-07-22 22:59:30|43391.4|43371.4|43390.4|43370.4|43391.4|43371.4|43390.4|43370.4|0
1626994800000|2021-07-22 23:00:00|43386.9|43366.9|43382.9|43362.9|43386.9|43366.9|43382.9|43362.9|4
1626994830000|2021-07-22 23:00:30|43381.4|43361.4|43380.4|43360.4|43381.4|43361.4|43380.4|43360.4|3
1626994860000|2021-07-22 23:01:00|43378.9|43358.9|43375.4|43355.4|43378.9|43358.9|43375.4|43355.4|3
1626994910000|2021-07-22 23:01:50|43376.4|43356.4|43377.9|43357.9|43377.9|43357.9|43376.4|43356.4|1
1626994970000|2021-07-22 23:02:50|||||||||1
1626994980000|2021-07-22 23:03:00|||||||||1
1626995020000|2021-07-22 23:03:40|43375.4|43355.4|43377.9|43357.9|43377.9|43357.9|43375.4|43355.4|0
1626995030000|2021-07-22 23:03:50|43375.4|43355.4|43375.4|43355.4|43377.9|43357.9|43375.4|43355.4|0
1626995040000|2021-07-22 23:04:00|43377.9|43357.9|43375.4|43355.4|43377.9|43357.9|43375.4|43355.4|0
1626995050000|2021-07-22 23:04:10|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43375.4|43355.4|0
1626995060000|2021-07-22 23:04:20|43375.4|43355.4|43375.4|43355.4|43377.9|43357.9|43375.4|43355.4|0
1626995070000|2021-07-22 23:04:30|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43375.4|43355.4|5
1626995080000|2021-07-22 23:04:40|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|2
1626995110000|2021-07-22 23:05:10|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|0
1626995130000|2021-07-22 23:05:30|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|43381.9|43361.9|0
1626995140000|2021-07-22 23:05:40|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|1
1626995150000|2021-07-22 23:05:50|43385.4|43365.4|43386.9|43366.9|43386.9|43366.9|43385.4|43365.4|0
1626995160000|2021-07-22 23:06:00|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|2
1626995240000|2021-07-22 23:07:20|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|0
1626995270000|2021-07-22 23:07:50|||||||||1
1626995310000|2021-07-22 23:08:30|43386.9|43366.9|43385.4|43365.4|43386.9|43366.9|43385.4|43365.4|0
1626995320000|2021-07-22 23:08:40|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|0
1626995630000|2021-07-22 23:13:50|43384.4|43364.4|43382.4|43362.4|43384.4|43364.4|43382.4|43362.4|5
1626995640000|2021-07-22 23:14:00|43380.4|43360.4|43383.9|43363.9|43383.9|43363.9|43380.4|43360.4|0
1626995680000|2021-07-22 23:14:40|||||||||3
1626995690000|2021-07-22 23:14:50|||||||||1
1626995700000|2021-07-22 23:15:00|43384.9|43364.9|43391.9|43371.9|43391.9|43371.9|43384.9|43364.9|4
1626995750000|2021-07-22 23:15:50|43392.9|43372.9|43402.9|43382.9|43402.9|43382.9|43392.9|43372.9|3
1626995760000|2021-07-22 23:16:00|43400.4|43380.4|43401.9|43381.9|43401.9|43381.9|43400.4|43380.4|3
1626995770000|2021-07-22 23:16:10|43404.4|43384.4|43402.9|43382.9|43404.4|43384.4|43402.9|43382.9|1
1626995800000|2021-07-22 23:16:40|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|3
1626995830000|2021-07-22 23:17:10|43399.4|43379.4|43395.4|43375.4|43399.4|43379.4|43395.4|43375.4|2
1626995840000|2021-07-22 23:17:20|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|0
1626995920000|2021-07-22 23:18:40|||||||||1
1626995940000|2021-07-22 23:19:00|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|0
1626995960000|2021-07-22 23:19:20|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|1
1626995970000|2021-07-22 23:19:30|43382.9|43362.9|43380.4|43360.4|43382.9|43362.9|43380.4|43360.4|1
1626996000000|2021-07-22 23:20:00|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|1
1626996030000|2021-07-22 23:20:30|43381.8|43361.8|43382.9|43362.9|43382.9|43362.9|43381.8|43361.8|0
1626996050000|2021-07-22 23:20:50|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|0
1626996070000|2021-07-22 23:21:10|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|2
1626996170000|2021-07-22 23:22:50|||||||||1
1626996200000|2021-07-22 23:23:20|43376.4|43356.4|43375.4|43355.4|43376.4|43356.4|43375.4|43355.4|0
1626996210000|2021-07-22 23:23:30|||||||||1
1626996240000|2021-07-22 23:24:00|||||||||1
1626996270000|2021-07-22 23:24:30|||||||||1
1626996300000|2021-07-22 23:25:00|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|1
1626996330000|2021-07-22 23:25:30|43371.8|43351.8|43370.4|43350.4|43371.8|43351.8|43370.4|43350.4|1
1626996380000|2021-07-22 23:26:20|43368.9|43348.9|43367.9|43347.9|43368.9|43348.9|43367.9|43347.9|0
1626996400000|2021-07-22 23:26:40|43366.4|43346.4|43365.4|43345.4|43366.4|43346.4|43365.4|43345.4|0
1626996420000|2021-07-22 23:27:00|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|0
1626996430000|2021-07-22 23:27:10|43366.4|43346.4|43365.4|43345.4|43366.4|43346.4|43365.4|43345.4|0
1626996450000|2021-07-22 23:27:30|43366.8|43346.8|43367.9|43347.9|43367.9|43347.9|43366.8|43346.8|0
1626996480000|2021-07-22 23:28:00|||||||||1
1626996490000|2021-07-22 23:28:10|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|0
1626996530000|2021-07-22 23:28:50|||||||||1
1626996560000|2021-07-22 23:29:20|||||||||1
1626996570000|2021-07-22 23:29:30|43362.9|43342.9|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|5
1626996580000|2021-07-22 23:29:40|43359.3|43339.3|43357.9|43337.9|43359.3|43339.3|43357.9|43337.9|0
1626996600000|2021-07-22 23:30:00|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|7
1626996610000|2021-07-22 23:30:10|||||||||1
1626996680000|2021-07-22 23:31:20|43354.3|43334.3|43355.4|43335.4|43355.4|43335.4|43352.9|43332.9|1
1626996710000|2021-07-22 23:31:50|||||||||3
1626996740000|2021-07-22 23:32:20|43360.4|43340.4|43361.8|43341.8|43361.8|43341.8|43360.4|43340.4|2
1626996750000|2021-07-22 23:32:30|43362.9|43342.9|43363.9|43343.9|43363.9|43343.9|43362.9|43342.9|0
1626996760000|2021-07-22 23:32:40|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626996770000|2021-07-22 23:32:50|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1626996780000|2021-07-22 23:33:00|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626996810000|2021-07-22 23:33:30|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1626996820000|2021-07-22 23:33:40|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626996870000|2021-07-22 23:34:30|43361.4|43341.4|43362.9|43342.9|43362.9|43342.9|43360.4|43340.4|1
1626996900000|2021-07-22 23:35:00|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1626996910000|2021-07-22 23:35:10|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626996920000|2021-07-22 23:35:20|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1626996930000|2021-07-22 23:35:30|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626996950000|2021-07-22 23:35:50|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|1
1626996960000|2021-07-22 23:36:00|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|43362.9|43342.9|0
1626997010000|2021-07-22 23:36:50|||||||||1
1626997060000|2021-07-22 23:37:40|43361.8|43341.8|43358.9|43338.9|43361.8|43341.8|43358.9|43338.9|2
1626997080000|2021-07-22 23:38:00|43359.9|43339.9|43362.8|43342.8|43362.8|43342.8|43359.9|43339.9|0
1626997120000|2021-07-22 23:38:40|||||||||2
1626997130000|2021-07-22 23:38:50|||||||||1
1626997200000|2021-07-22 23:40:00|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1626997210000|2021-07-22 23:40:10|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|0
1626997220000|2021-07-22 23:40:20|43366.8|43346.8|43369.3|43349.3|43369.3|43349.3|43366.8|43346.8|3
1626997290000|2021-07-22 23:41:30|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|2
1626997370000|2021-07-22 23:42:50|||||||||1
1626997390000|2021-07-22 23:43:10|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|1
1626997400000|2021-07-22 23:43:20|43371.4|43351.4|43372.8|43352.8|43372.8|43352.8|43371.4|43351.4|3
1626997460000|2021-07-22 23:44:20|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|3
1626997470000|2021-07-22 23:44:30|||||||||2
1626997500000|2021-07-22 23:45:00|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|1
1626997510000|2021-07-22 23:45:10|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|0
1626997550000|2021-07-22 23:45:50|||||||||1
1626997570000|2021-07-22 23:46:10|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|1
1626997580000|2021-07-22 23:46:20|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|0
1626997590000|2021-07-22 23:46:30|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|3
1626997600000|2021-07-22 23:46:40|43384.3|43364.3|43390.3|43370.3|43390.3|43370.3|43384.3|43364.3|3
1626997610000|2021-07-22 23:46:50|43392.8|43372.8|43392.8|43372.8|43394.3|43374.3|43392.8|43372.8|2
1626997620000|2021-07-22 23:47:00|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|0
1626997630000|2021-07-22 23:47:10|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|1
1626997640000|2021-07-22 23:47:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|0
1626997650000|2021-07-22 23:47:30|||||||||1
1626997680000|2021-07-22 23:48:00|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|2
1626997740000|2021-07-22 23:49:00|43396.8|43376.8|43397.8|43377.8|43399.3|43379.3|43396.8|43376.8|1
1626997750000|2021-07-22 23:49:10|43399.3|43379.3|43396.8|43376.8|43400.3|43380.3|43396.8|43376.8|2
1626997770000|2021-07-22 23:49:30|43399.3|43379.3|43397.8|43377.8|43399.3|43379.3|43397.8|43377.8|1
1626997780000|2021-07-22 23:49:40|43399.3|43379.3|43397.8|43377.8|43399.3|43379.3|43397.8|43377.8|1
1626997800000|2021-07-22 23:50:00|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|1
1626997810000|2021-07-22 23:50:10|43396.8|43376.8|43402.8|43382.8|43402.8|43382.8|43396.8|43376.8|10
1626997820000|2021-07-22 23:50:20|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|3
1626997830000|2021-07-22 23:50:30|43415.3|43395.3|43413.9|43393.9|43415.3|43395.3|43413.9|43393.9|0
1626997840000|2021-07-22 23:50:40|43412.8|43392.8|43413.9|43393.9|43415.3|43395.3|43412.8|43392.8|1
1626997850000|2021-07-22 23:50:50|43414.3|43394.3|43412.8|43392.8|43415.3|43395.3|43412.8|43392.8|5
1626997870000|2021-07-22 23:51:10|43415.3|43395.3|43412.8|43392.8|43415.3|43395.3|43412.8|43392.8|2
1626997880000|2021-07-22 23:51:20|43410.3|43390.3|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|2
1626997910000|2021-07-22 23:51:50|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43405.3|43385.3|0
1626997920000|2021-07-22 23:52:00|43405.3|43385.3|43403.9|43383.9|43405.3|43385.3|43403.9|43383.9|3
1626997960000|2021-07-22 23:52:40|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|2
1626997970000|2021-07-22 23:52:50|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|2
1626997980000|2021-07-22 23:53:00|43407.4|43387.4|43417.8|43397.8|43417.8|43397.8|43407.4|43387.4|4
1626997990000|2021-07-22 23:53:10|43419.3|43399.3|43417.8|43397.8|43420.3|43400.3|43417.8|43397.8|4
1626998000000|2021-07-22 23:53:20|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|1
1626998020000|2021-07-22 23:53:40|||||||||6
1626998030000|2021-07-22 23:53:50|||||||||1
1626998040000|2021-07-22 23:54:00|43419.3|43399.3|43419.3|43399.3|43420.3|43400.3|43419.3|43399.3|1
1626998060000|2021-07-22 23:54:20|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|0
1626998070000|2021-07-22 23:54:30|43419.3|43399.3|43417.8|43397.8|43419.3|43399.3|43417.8|43397.8|2
1626998080000|2021-07-22 23:54:40|43419.3|43399.3|43417.8|43397.8|43419.3|43399.3|43417.8|43397.8|2
1626998100000|2021-07-22 23:55:00|43419.3|43399.3|43417.8|43397.8|43419.3|43399.3|43417.8|43397.8|2
1626998110000|2021-07-22 23:55:10|43415.3|43395.3|43416.4|43396.4|43416.4|43396.4|43415.3|43395.3|2
1626998120000|2021-07-22 23:55:20|43417.4|43397.4|43418.9|43398.9|43418.9|43398.9|43417.4|43397.4|1
1626998130000|2021-07-22 23:55:30|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|1
1626998140000|2021-07-22 23:55:40|43418.9|43398.9|43417.8|43397.8|43418.9|43398.9|43417.8|43397.8|2
1626998150000|2021-07-22 23:55:50|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|0
1626998160000|2021-07-22 23:56:00|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|0
1626998170000|2021-07-22 23:56:10|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43417.8|43397.8|0
1626998180000|2021-07-22 23:56:20|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|0
1626998190000|2021-07-22 23:56:30|43420.3|43400.3|43417.8|43397.8|43420.3|43400.3|43417.8|43397.8|2
1626998220000|2021-07-22 23:57:00|43416.4|43396.4|43415.3|43395.3|43416.4|43396.4|43415.3|43395.3|2
1626998230000|2021-07-22 23:57:10|43416.4|43396.4|43417.8|43397.8|43417.8|43397.8|43416.4|43396.4|2
1626998250000|2021-07-22 23:57:30|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|1
1626998260000|2021-07-22 23:57:40|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|3
1626998270000|2021-07-22 23:57:50|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43411.8|43391.8|4
1626998290000|2021-07-22 23:58:10|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|1
1626998300000|2021-07-22 23:58:20|43406.3|43386.3|43403.8|43383.8|43406.3|43386.3|43403.8|43383.8|2
1626998310000|2021-07-22 23:58:30|43402.4|43382.4|43401.3|43381.3|43402.4|43382.4|43401.3|43381.3|0
1626998320000|2021-07-22 23:58:40|||||||||1
1626998330000|2021-07-22 23:58:50|||||||||2
1626998380000|2021-07-22 23:59:40|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|3
1626998390000|2021-07-22 23:59:50|43401.8|43381.8|43402.8|43382.8|43402.8|43382.8|43398.8|43378.8|3
1626998400000|2021-07-23 00:00:00|43404.3|43384.3|43402.8|43382.8|43405.3|43385.3|43402.8|43382.8|9
1626998410000|2021-07-23 00:00:10|43403.8|43383.8|43392.8|43372.8|43403.8|43383.8|43392.8|43372.8|7
1626998420000|2021-07-23 00:00:20|||||||||3
1626998430000|2021-07-23 00:00:30|43394.3|43374.3|43397.8|43377.8|43397.8|43377.8|43394.3|43374.3|1
1626998440000|2021-07-23 00:00:40|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43395.3|43375.3|2
1626998450000|2021-07-23 00:00:50|||||||||2
1626998460000|2021-07-23 00:01:00|43393.8|43373.8|43383.8|43363.8|43393.8|43373.8|43383.8|43363.8|9
1626998470000|2021-07-23 00:01:10|43378.8|43358.8|43377.8|43357.8|43378.8|43358.8|43377.8|43357.8|1
1626998480000|2021-07-23 00:01:20|43380.3|43360.3|43378.8|43358.8|43380.3|43360.3|43378.8|43358.8|0
1626998490000|2021-07-23 00:01:30|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|0
1626998520000|2021-07-23 00:02:00|||||||||1
1626998540000|2021-07-23 00:02:20|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43377.8|43357.8|0
1626998550000|2021-07-23 00:02:30|43377.8|43357.8|43380.3|43360.3|43380.3|43360.3|43377.8|43357.8|1
1626998560000|2021-07-23 00:02:40|||||||||1
1626998580000|2021-07-23 00:03:00|43381.3|43361.3|43385.3|43365.3|43385.3|43365.3|43381.3|43361.3|5
1626998590000|2021-07-23 00:03:10|43381.3|43361.3|43380.3|43360.3|43381.3|43361.3|43380.3|43360.3|3
1626998600000|2021-07-23 00:03:20|43378.8|43358.8|43377.8|43357.8|43378.8|43358.8|43377.8|43357.8|2
1626998610000|2021-07-23 00:03:30|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43377.8|43357.8|0
1626998620000|2021-07-23 00:03:40|43377.8|43357.8|43375.3|43355.3|43377.8|43357.8|43375.3|43355.3|1
1626998640000|2021-07-23 00:04:00|||||||||1
1626998650000|2021-07-23 00:04:10|||||||||1
1626998670000|2021-07-23 00:04:30|43374.3|43354.3|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|1
1626998690000|2021-07-23 00:04:50|||||||||1
1626998710000|2021-07-23 00:05:10|43374.3|43354.3|43375.3|43355.3|43375.3|43355.3|43374.3|43354.3|0
1626998730000|2021-07-23 00:05:30|||||||||3
1626998750000|2021-07-23 00:05:50|43378.8|43358.8|43380.3|43360.3|43380.3|43360.3|43378.8|43358.8|4
1626998780000|2021-07-23 00:06:20|43382.8|43362.8|43385.3|43365.3|43385.3|43365.3|43382.8|43362.8|1
1626998790000|2021-07-23 00:06:30|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|3
1626998810000|2021-07-23 00:06:50|||||||||1
1626998820000|2021-07-23 00:07:00|43388.8|43368.8|43385.3|43365.3|43388.8|43368.8|43385.3|43365.3|2
1626998830000|2021-07-23 00:07:10|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1626998850000|2021-07-23 00:07:30|43385.3|43365.3|43388.8|43368.8|43388.8|43368.8|43385.3|43365.3|4
1626998860000|2021-07-23 00:07:40|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1626998880000|2021-07-23 00:08:00|43388.8|43368.8|43391.8|43371.8|43391.8|43371.8|43388.8|43368.8|10
1626998890000|2021-07-23 00:08:10|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|0
1626998900000|2021-07-23 00:08:20|43394.3|43374.3|43396.8|43376.8|43396.8|43376.8|43394.3|43374.3|4
1626998920000|2021-07-23 00:08:40|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|2
1626998940000|2021-07-23 00:09:00|43396.8|43376.8|43383.8|43363.8|43396.8|43376.8|43382.3|43362.3|5
1626998970000|2021-07-23 00:09:30|43382.3|43362.3|43382.8|43362.8|43382.8|43362.8|43381.8|43361.8|1
1626998980000|2021-07-23 00:09:40|43381.3|43361.3|43380.3|43360.3|43381.3|43361.3|43380.3|43360.3|0
1626999000000|2021-07-23 00:10:00|43382.8|43362.8|43377.8|43357.8|43382.8|43362.8|43377.8|43357.8|7
1626999010000|2021-07-23 00:10:10|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|0
1626999030000|2021-07-23 00:10:30|43381.3|43361.3|43382.8|43362.8|43382.8|43362.8|43381.3|43361.3|1
1626999040000|2021-07-23 00:10:40|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|1
1626999050000|2021-07-23 00:10:50|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|1
1626999060000|2021-07-23 00:11:00|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|1
1626999070000|2021-07-23 00:11:10|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|2
1626999090000|2021-07-23 00:11:30|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|1
1626999100000|2021-07-23 00:11:40|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|6
1626999110000|2021-07-23 00:11:50|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|6
1626999120000|2021-07-23 00:12:00|43404.9|43384.9|43412.8|43392.8|43412.8|43392.8|43404.9|43384.9|4
1626999130000|2021-07-23 00:12:10|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|4
1626999140000|2021-07-23 00:12:20|43411.3|43391.3|43412.8|43392.8|43412.8|43392.8|43411.3|43391.3|0
1626999150000|2021-07-23 00:12:30|43411.3|43391.3|43410.3|43390.3|43411.3|43391.3|43410.3|43390.3|0
1626999170000|2021-07-23 00:12:50|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|1
1626999180000|2021-07-23 00:13:00|43411.3|43391.3|43410.3|43390.3|43411.3|43391.3|43410.3|43390.3|7
1626999240000|2021-07-23 00:14:00|43407.8|43387.8|43410.3|43390.3|43410.3|43390.3|43407.8|43387.8|1
1626999250000|2021-07-23 00:14:10|43408.8|43388.8|43407.8|43387.8|43408.8|43388.8|43407.8|43387.8|2
1626999270000|2021-07-23 00:14:30|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|0
1626999280000|2021-07-23 00:14:40|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|1
1626999290000|2021-07-23 00:14:50|43409.3|43389.3|43407.8|43387.8|43409.3|43389.3|43407.8|43387.8|1
1626999300000|2021-07-23 00:15:00|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|0
1626999310000|2021-07-23 00:15:10|||||||||1
1626999320000|2021-07-23 00:15:20|43406.3|43386.3|43407.8|43387.8|43407.8|43387.8|43406.3|43386.3|1
1626999330000|2021-07-23 00:15:30|43406.8|43386.8|43407.8|43387.8|43407.8|43387.8|43406.8|43386.8|0
1626999340000|2021-07-23 00:15:40|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|2
1626999350000|2021-07-23 00:15:50|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|0
1626999390000|2021-07-23 00:16:30|43406.8|43386.8|43410.3|43390.3|43410.3|43390.3|43406.8|43386.8|3
1626999400000|2021-07-23 00:16:40|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|2
1626999460000|2021-07-23 00:17:40|||||||||1
1626999470000|2021-07-23 00:17:50|||||||||1
1626999480000|2021-07-23 00:18:00|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|1
1626999490000|2021-07-23 00:18:10|||||||||1
1626999520000|2021-07-23 00:18:40|||||||||1
1626999530000|2021-07-23 00:18:50|||||||||1
1626999540000|2021-07-23 00:19:00|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|3
1626999550000|2021-07-23 00:19:10|||||||||4
1626999600000|2021-07-23 00:20:00|43406.3|43386.3|43405.3|43385.3|43406.3|43386.3|43405.3|43385.3|1
1626999610000|2021-07-23 00:20:10|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|1
1626999620000|2021-07-23 00:20:20|43406.8|43386.8|43407.8|43387.8|43407.8|43387.8|43406.8|43386.8|0
1626999640000|2021-07-23 00:20:40|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|0
1626999660000|2021-07-23 00:21:00|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|2
1626999670000|2021-07-23 00:21:10|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|0
1626999700000|2021-07-23 00:21:40|||||||||1
1626999710000|2021-07-23 00:21:50|43408.8|43388.8|43410.3|43390.3|43410.3|43390.3|43408.8|43388.8|5
1626999720000|2021-07-23 00:22:00|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|2
1626999730000|2021-07-23 00:22:10|||||||||3
1626999760000|2021-07-23 00:22:40|||||||||1
1626999770000|2021-07-23 00:22:50|||||||||4
1626999780000|2021-07-23 00:23:00|43414.3|43394.3|43412.8|43392.8|43414.3|43394.3|43412.8|43392.8|1
1626999800000|2021-07-23 00:23:20|43414.3|43394.3|43415.3|43395.3|43415.3|43395.3|43414.3|43394.3|0
1626999810000|2021-07-23 00:23:30|||||||||1
1626999830000|2021-07-23 00:23:50|43414.3|43394.3|43412.8|43392.8|43414.3|43394.3|43412.8|43392.8|2
1626999840000|2021-07-23 00:24:00|43415.3|43395.3|43410.3|43390.3|43415.3|43395.3|43410.3|43390.3|3
1626999870000|2021-07-23 00:24:30|43409.3|43389.3|43407.8|43387.8|43409.3|43389.3|43407.8|43387.8|1
1626999900000|2021-07-23 00:25:00|||||||||2
1626999930000|2021-07-23 00:25:30|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|10
1626999980000|2021-07-23 00:26:20|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|4
1627000050000|2021-07-23 00:27:30|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|5
1627000060000|2021-07-23 00:27:40|||||||||1
1627000120000|2021-07-23 00:28:40|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|1
1627000130000|2021-07-23 00:28:50|43415.3|43395.3|43417.8|43397.8|43417.8|43397.8|43415.3|43395.3|3
1627000140000|2021-07-23 00:29:00|||||||||1
1627000180000|2021-07-23 00:29:40|43419.3|43399.3|43420.3|43400.3|43420.3|43400.3|43419.3|43399.3|0
1627000190000|2021-07-23 00:29:50|||||||||1
1627000200000|2021-07-23 00:30:00|43421.8|43401.8|43426.8|43406.8|43426.8|43406.8|43421.8|43401.8|12
1627000230000|2021-07-23 00:30:30|43428.3|43408.3|43430.3|43410.3|43430.3|43410.3|43428.3|43408.3|0
1627000250000|2021-07-23 00:30:50|43432.8|43412.8|43438.8|43418.8|43438.8|43418.8|43432.8|43412.8|15
1627000260000|2021-07-23 00:31:00|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|1
1627000270000|2021-07-23 00:31:10|43439.3|43419.3|43437.8|43417.8|43439.3|43419.3|43437.8|43417.8|5
1627000290000|2021-07-23 00:31:30|43436.8|43416.8|43435.3|43415.3|43436.8|43416.8|43435.3|43415.3|1
1627000300000|2021-07-23 00:31:40|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|0
1627000310000|2021-07-23 00:31:50|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|0
1627000330000|2021-07-23 00:32:10|43434.3|43414.3|43435.3|43415.3|43435.3|43415.3|43432.8|43412.8|3
1627000350000|2021-07-23 00:32:30|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|7
1627000370000|2021-07-23 00:32:50|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1627000380000|2021-07-23 00:33:00|43436.3|43416.3|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|2
1627000390000|2021-07-23 00:33:10|43437.8|43417.8|43438.8|43418.8|43438.8|43418.8|43437.8|43417.8|0
1627000400000|2021-07-23 00:33:20|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|3
1627000420000|2021-07-23 00:33:40|43439.3|43419.3|43437.8|43417.8|43439.3|43419.3|43437.8|43417.8|0
1627000440000|2021-07-23 00:34:00|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|0
1627000450000|2021-07-23 00:34:10|||||||||3
1627000460000|2021-07-23 00:34:20|43441.8|43421.8|43437.8|43417.8|43441.8|43421.8|43437.8|43417.8|3
1627000470000|2021-07-23 00:34:30|43438.8|43418.8|43441.8|43421.8|43441.8|43421.8|43438.8|43418.8|1
1627000490000|2021-07-23 00:34:50|||||||||1
1627000500000|2021-07-23 00:35:00|43440.3|43420.3|43441.8|43421.8|43441.8|43421.8|43440.3|43420.3|4
1627000510000|2021-07-23 00:35:10|43440.3|43420.3|43436.8|43416.8|43440.3|43420.3|43436.8|43416.8|3
1627000520000|2021-07-23 00:35:20|43437.8|43417.8|43432.8|43412.8|43437.8|43417.8|43432.8|43412.8|0
1627000530000|2021-07-23 00:35:30|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|1
1627000540000|2021-07-23 00:35:40|43432.8|43412.8|43435.3|43415.3|43435.3|43415.3|43432.8|43412.8|5
1627000550000|2021-07-23 00:35:50|43436.8|43416.8|43437.8|43417.8|43437.8|43417.8|43436.8|43416.8|0
1627000560000|2021-07-23 00:36:00|43439.3|43419.3|43440.3|43420.3|43440.3|43420.3|43439.3|43419.3|0
1627000570000|2021-07-23 00:36:10|43440.8|43420.8|43439.3|43419.3|43440.8|43420.8|43439.3|43419.3|2
1627000590000|2021-07-23 00:36:30|||||||||5
1627000620000|2021-07-23 00:37:00|43440.3|43420.3|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|1
1627000650000|2021-07-23 00:37:30|||||||||5
1627000690000|2021-07-23 00:38:10|||||||||2
1627000730000|2021-07-23 00:38:50|43444.3|43424.3|43440.3|43420.3|43444.3|43424.3|43440.3|43420.3|3
1627000750000|2021-07-23 00:39:10|43441.8|43421.8|43436.8|43416.8|43441.8|43421.8|43436.8|43416.8|2
1627000770000|2021-07-23 00:39:30|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|1
1627000790000|2021-07-23 00:39:50|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|4
1627000810000|2021-07-23 00:40:10|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|0
1627000820000|2021-07-23 00:40:20|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43425.3|43405.3|3
1627000830000|2021-07-23 00:40:30|43426.3|43406.3|43425.3|43405.3|43426.3|43406.3|43425.3|43405.3|0
1627000860000|2021-07-23 00:41:00|43424.3|43404.3|43422.8|43402.8|43424.3|43404.3|43422.8|43402.8|1
1627000870000|2021-07-23 00:41:10|43425.8|43405.8|43427.8|43407.8|43427.8|43407.8|43425.8|43405.8|1
1627000880000|2021-07-23 00:41:20|||||||||1
1627000900000|2021-07-23 00:41:40|43426.3|43406.3|43427.8|43407.8|43427.8|43407.8|43425.3|43405.3|1
1627000920000|2021-07-23 00:42:00|||||||||1
1627000970000|2021-07-23 00:42:50|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1627000990000|2021-07-23 00:43:10|||||||||1
1627001030000|2021-07-23 00:43:50|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|2
1627001050000|2021-07-23 00:44:10|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|0
1627001060000|2021-07-23 00:44:20|||||||||1
1627001100000|2021-07-23 00:45:00|43431.3|43411.3|43432.8|43412.8|43432.8|43412.8|43430.3|43410.3|2
1627001140000|2021-07-23 00:45:40|43434.3|43414.3|43436.8|43416.8|43438.3|43418.3|43434.3|43414.3|25
1627001150000|2021-07-23 00:45:50|43438.3|43418.3|43437.8|43417.8|43438.3|43418.3|43435.3|43415.3|1
1627001210000|2021-07-23 00:46:50|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|8
1627001220000|2021-07-23 00:47:00|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|1
1627001230000|2021-07-23 00:47:10|43440.3|43420.3|43444.3|43424.3|43444.3|43424.3|43440.3|43420.3|2
1627001260000|2021-07-23 00:47:40|||||||||1
1627001270000|2021-07-23 00:47:50|43445.3|43425.3|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|6
1627001280000|2021-07-23 00:48:00|||||||||2
1627001290000|2021-07-23 00:48:10|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|2
1627001300000|2021-07-23 00:48:20|43446.8|43426.8|43446.8|43426.8|43447.8|43427.8|43445.3|43425.3|6
1627001310000|2021-07-23 00:48:30|43467.8|43447.8|43466.3|43446.3|43467.8|43447.8|43462.8|43442.8|13
1627001320000|2021-07-23 00:48:40|43465.3|43445.3|43463.8|43443.8|43467.8|43447.8|43463.8|43443.8|6
1627001330000|2021-07-23 00:48:50|43461.3|43441.3|43460.3|43440.3|43461.3|43441.3|43460.3|43440.3|5
1627001340000|2021-07-23 00:49:00|43461.8|43441.8|43462.8|43442.8|43462.8|43442.8|43460.3|43440.3|3
1627001350000|2021-07-23 00:49:10|||||||||2
1627001360000|2021-07-23 00:49:20|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|1
1627001390000|2021-07-23 00:49:50|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|2
1627001400000|2021-07-23 00:50:00|||||||||3
1627001410000|2021-07-23 00:50:10|43456.3|43436.3|43450.3|43430.3|43456.3|43436.3|43450.3|43430.3|2
1627001430000|2021-07-23 00:50:30|||||||||1
1627001440000|2021-07-23 00:50:40|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|1
1627001450000|2021-07-23 00:50:50|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|1
1627001460000|2021-07-23 00:51:00|43453.3|43433.3|43450.3|43430.3|43453.3|43433.3|43450.3|43430.3|3
1627001470000|2021-07-23 00:51:10|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|5
1627001480000|2021-07-23 00:51:20|43446.3|43426.3|43445.3|43425.3|43446.3|43426.3|43445.3|43425.3|0
1627001500000|2021-07-23 00:51:40|||||||||1
1627001520000|2021-07-23 00:52:00|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|0
1627001530000|2021-07-23 00:52:10|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1627001540000|2021-07-23 00:52:20|43446.8|43426.8|43447.8|43427.8|43447.8|43427.8|43446.8|43426.8|0
1627001550000|2021-07-23 00:52:30|43446.8|43426.8|43445.3|43425.3|43446.8|43426.8|43445.3|43425.3|2
1627001560000|2021-07-23 00:52:40|43446.8|43426.8|43447.8|43427.8|43447.8|43427.8|43446.8|43426.8|1
1627001580000|2021-07-23 00:53:00|||||||||2
1627001590000|2021-07-23 00:53:10|43450.3|43430.3|43448.8|43428.8|43450.3|43430.3|43446.3|43426.3|3
1627001600000|2021-07-23 00:53:20|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|0
1627001630000|2021-07-23 00:53:50|43447.3|43427.3|43445.3|43425.3|43447.3|43427.3|43445.3|43425.3|2
1627001680000|2021-07-23 00:54:40|||||||||1
1627001690000|2021-07-23 00:54:50|||||||||2
1627001740000|2021-07-23 00:55:40|43444.3|43424.3|43438.8|43418.8|43444.3|43424.3|43438.8|43418.8|12
1627001760000|2021-07-23 00:56:00|43436.3|43416.3|43433.8|43413.8|43436.3|43416.3|43433.8|43413.8|2
1627001770000|2021-07-23 00:56:10|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|4
1627001820000|2021-07-23 00:57:00|43436.3|43416.3|43437.8|43417.8|43437.8|43417.8|43436.3|43416.3|3
1627001840000|2021-07-23 00:57:20|43435.3|43415.3|43435.3|43415.3|43437.8|43417.8|43435.3|43415.3|0
1627001850000|2021-07-23 00:57:30|43436.3|43416.3|43440.3|43420.3|43440.3|43420.3|43436.3|43416.3|1
1627001870000|2021-07-23 00:57:50|43438.8|43418.8|43437.8|43417.8|43438.8|43418.8|43437.8|43417.8|1
1627001880000|2021-07-23 00:58:00|43436.3|43416.3|43440.3|43420.3|43440.3|43420.3|43436.3|43416.3|1
1627001910000|2021-07-23 00:58:30|||||||||7
1627001930000|2021-07-23 00:58:50|43445.3|43425.3|43446.3|43426.3|43446.3|43426.3|43445.3|43425.3|6
1627001940000|2021-07-23 00:59:00|43448.8|43428.8|43450.3|43430.3|43450.3|43430.3|43448.8|43428.8|5
1627001960000|2021-07-23 00:59:20|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|2
1627001970000|2021-07-23 00:59:30|43450.3|43430.3|43450.3|43430.3|43451.3|43431.3|43450.3|43430.3|1
1627001980000|2021-07-23 00:59:40|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|0
1627001990000|2021-07-23 00:59:50|43450.3|43430.3|43446.3|43426.3|43450.3|43430.3|43446.3|43426.3|5
1627002000000|2021-07-23 01:00:00|43447.8|43427.8|43442.8|43422.8|43460.3|43440.3|43442.8|43422.8|49
1627002010000|2021-07-23 01:00:10|43441.3|43421.3|43480.3|43460.3|43480.3|43460.3|43441.3|43421.3|35
1627002020000|2021-07-23 01:00:20|43481.8|43461.8|43479.3|43459.3|43484.3|43464.3|43473.8|43453.8|26
1627002030000|2021-07-23 01:00:30|43482.8|43462.8|43472.8|43452.8|43482.8|43462.8|43467.8|43447.8|25
1627002040000|2021-07-23 01:00:40|43470.3|43450.3|43475.3|43455.3|43475.3|43455.3|43470.3|43450.3|7
1627002050000|2021-07-23 01:00:50|43476.8|43456.8|43475.3|43455.3|43482.8|43462.8|43475.3|43455.3|23
1627002060000|2021-07-23 01:01:00|43477.8|43457.8|43477.8|43457.8|43479.3|43459.3|43475.3|43455.3|17
1627002070000|2021-07-23 01:01:10|43479.3|43459.3|43482.8|43462.8|43482.8|43462.8|43479.3|43459.3|4
1627002080000|2021-07-23 01:01:20|43480.3|43460.3|43477.8|43457.8|43485.3|43465.3|43476.3|43456.3|3
1627002090000|2021-07-23 01:01:30|43475.3|43455.3|43472.8|43452.8|43475.3|43455.3|43470.3|43450.3|5
1627002100000|2021-07-23 01:01:40|43469.3|43449.3|43465.3|43445.3|43469.3|43449.3|43465.3|43445.3|3
1627002110000|2021-07-23 01:01:50|43461.3|43441.3|43460.3|43440.3|43465.3|43445.3|43457.8|43437.8|15
1627002120000|2021-07-23 01:02:00|43459.3|43439.3|43460.3|43440.3|43462.8|43442.8|43455.3|43435.3|6
1627002130000|2021-07-23 01:02:10|43457.8|43437.8|43457.8|43437.8|43458.8|43438.8|43450.3|43430.3|25
1627002140000|2021-07-23 01:02:20|43454.8|43434.8|43452.8|43432.8|43454.8|43434.8|43452.8|43432.8|3
1627002160000|2021-07-23 01:02:40|43454.8|43434.8|43457.8|43437.8|43457.8|43437.8|43454.8|43434.8|1
1627002170000|2021-07-23 01:02:50|43455.3|43435.3|43452.8|43432.8|43455.3|43435.3|43451.3|43431.3|1
1627002180000|2021-07-23 01:03:00|43455.3|43435.3|43461.8|43441.8|43461.8|43441.8|43455.3|43435.3|8
1627002190000|2021-07-23 01:03:10|43460.3|43440.3|43472.8|43452.8|43472.8|43452.8|43460.3|43440.3|14
1627002200000|2021-07-23 01:03:20|43474.3|43454.3|43472.8|43452.8|43475.3|43455.3|43472.8|43452.8|5
1627002210000|2021-07-23 01:03:30|43471.3|43451.3|43472.8|43452.8|43472.8|43452.8|43471.3|43451.3|2
1627002220000|2021-07-23 01:03:40|43471.3|43451.3|43460.3|43440.3|43471.3|43451.3|43459.3|43439.3|7
1627002230000|2021-07-23 01:03:50|43459.3|43439.3|43448.3|43428.3|43459.3|43439.3|43448.3|43428.3|4
1627002240000|2021-07-23 01:04:00|43446.8|43426.8|43430.3|43410.3|43448.3|43428.3|43430.3|43410.3|20
1627002250000|2021-07-23 01:04:10|43427.8|43407.8|43430.3|43410.3|43435.3|43415.3|43425.3|43405.3|18
1627002260000|2021-07-23 01:04:20|43431.8|43411.8|43434.3|43414.3|43434.3|43414.3|43430.3|43410.3|5
1627002270000|2021-07-23 01:04:30|43437.8|43417.8|43430.3|43410.3|43437.8|43417.8|43428.8|43408.8|7
1627002280000|2021-07-23 01:04:40|43425.3|43405.3|43427.8|43407.8|43430.3|43410.3|43425.3|43405.3|6
1627002290000|2021-07-23 01:04:50|43426.8|43406.8|43425.3|43405.3|43426.8|43406.8|43425.3|43405.3|7
1627002300000|2021-07-23 01:05:00|43422.8|43402.8|43420.3|43400.3|43425.3|43405.3|43418.8|43398.8|27
1627002310000|2021-07-23 01:05:10|43417.8|43397.8|43422.8|43402.8|43422.8|43402.8|43417.8|43397.8|7
1627002320000|2021-07-23 01:05:20|43425.3|43405.3|43445.3|43425.3|43445.3|43425.3|43425.3|43405.3|16
1627002330000|2021-07-23 01:05:30|43442.8|43422.8|43447.8|43427.8|43451.8|43431.8|43442.8|43422.8|12
1627002340000|2021-07-23 01:05:40|43446.3|43426.3|43443.8|43423.8|43446.3|43426.3|43443.8|43423.8|6
1627002350000|2021-07-23 01:05:50|43441.3|43421.3|43442.8|43422.8|43445.3|43425.3|43440.3|43420.3|7
1627002360000|2021-07-23 01:06:00|43445.3|43425.3|43454.3|43434.3|43454.3|43434.3|43445.3|43425.3|7
1627002370000|2021-07-23 01:06:10|43455.3|43435.3|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|12
1627002380000|2021-07-23 01:06:20|43459.3|43439.3|43455.3|43435.3|43460.3|43440.3|43455.3|43435.3|6
1627002390000|2021-07-23 01:06:30|43450.3|43430.3|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|9
1627002400000|2021-07-23 01:06:40|43448.3|43428.3|43442.8|43422.8|43448.3|43428.3|43442.8|43422.8|4
1627002410000|2021-07-23 01:06:50|43445.3|43425.3|43442.8|43422.8|43445.3|43425.3|43442.8|43422.8|1
1627002420000|2021-07-23 01:07:00|43445.3|43425.3|43442.8|43422.8|43445.3|43425.3|43439.8|43419.8|4
1627002430000|2021-07-23 01:07:10|43441.3|43421.3|43439.3|43419.3|43441.3|43421.3|43437.8|43417.8|0
1627002440000|2021-07-23 01:07:20|43437.8|43417.8|43436.8|43416.8|43440.3|43420.3|43436.8|43416.8|1
1627002450000|2021-07-23 01:07:30|43437.8|43417.8|43440.3|43420.3|43440.3|43420.3|43435.3|43415.3|1
1627002460000|2021-07-23 01:07:40|43435.3|43415.3|43439.3|43419.3|43439.3|43419.3|43435.3|43415.3|6
1627002470000|2021-07-23 01:07:50|43440.3|43420.3|43445.3|43425.3|43445.3|43425.3|43435.3|43415.3|12
1627002480000|2021-07-23 01:08:00|43443.8|43423.8|43437.8|43417.8|43443.8|43423.8|43437.8|43417.8|2
1627002490000|2021-07-23 01:08:10|43436.3|43416.3|43420.3|43400.3|43436.3|43416.3|43417.8|43397.8|8
1627002500000|2021-07-23 01:08:20|43421.8|43401.8|43422.8|43402.8|43422.8|43402.8|43420.3|43400.3|21
1627002510000|2021-07-23 01:08:30|43420.3|43400.3|43417.8|43397.8|43422.8|43402.8|43417.8|43397.8|2
1627002520000|2021-07-23 01:08:40|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|4
1627002540000|2021-07-23 01:09:00|43416.3|43396.3|43420.3|43400.3|43420.3|43400.3|43416.3|43396.3|3
1627002550000|2021-07-23 01:09:10|43422.8|43402.8|43427.8|43407.8|43431.8|43411.8|43422.8|43402.8|9
1627002560000|2021-07-23 01:09:20|43430.8|43410.8|43440.3|43420.3|43440.3|43420.3|43430.8|43410.8|35
1627002570000|2021-07-23 01:09:30|43441.3|43421.3|43443.8|43423.8|43445.3|43425.3|43440.3|43420.3|3
1627002580000|2021-07-23 01:09:40|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|2
1627002590000|2021-07-23 01:09:50|43440.3|43420.3|43441.8|43421.8|43443.3|43423.3|43440.3|43420.3|16
1627002600000|2021-07-23 01:10:00|43443.3|43423.3|43435.3|43415.3|43445.3|43425.3|43435.3|43415.3|24
1627002610000|2021-07-23 01:10:10|43432.8|43412.8|43420.3|43400.3|43432.8|43412.8|43419.3|43399.3|11
1627002620000|2021-07-23 01:10:20|43417.8|43397.8|43405.3|43385.3|43420.3|43400.3|43405.3|43385.3|14
1627002630000|2021-07-23 01:10:30|43407.3|43387.3|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|3
1627002640000|2021-07-23 01:10:40|43407.8|43387.8|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|10
1627002650000|2021-07-23 01:10:50|43407.8|43387.8|43415.3|43395.3|43416.8|43396.8|43405.3|43385.3|14
1627002660000|2021-07-23 01:11:00|43413.8|43393.8|43415.3|43395.3|43415.3|43395.3|43410.3|43390.3|14
1627002670000|2021-07-23 01:11:10|43420.3|43400.3|43420.3|43400.3|43421.8|43401.8|43418.8|43398.8|3
1627002680000|2021-07-23 01:11:20|43421.8|43401.8|43422.8|43402.8|43422.8|43402.8|43421.8|43401.8|0
1627002690000|2021-07-23 01:11:30|43424.3|43404.3|43423.8|43403.8|43425.3|43405.3|43421.8|43401.8|6
1627002700000|2021-07-23 01:11:40|43424.3|43404.3|43422.8|43402.8|43425.3|43405.3|43420.3|43400.3|2
1627002710000|2021-07-23 01:11:50|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43422.8|43402.8|0
1627002720000|2021-07-23 01:12:00|43424.3|43404.3|43425.3|43405.3|43427.8|43407.8|43422.8|43402.8|7
1627002730000|2021-07-23 01:12:10|43426.3|43406.3|43430.3|43410.3|43432.8|43412.8|43426.3|43406.3|6
1627002740000|2021-07-23 01:12:20|43435.3|43415.3|43433.8|43413.8|43435.3|43415.3|43432.8|43412.8|1
1627002750000|2021-07-23 01:12:30|43432.8|43412.8|43430.3|43410.3|43432.8|43412.8|43430.3|43410.3|0
1627002760000|2021-07-23 01:12:40|43432.8|43412.8|43440.3|43420.3|43440.3|43420.3|43432.8|43412.8|18
1627002770000|2021-07-23 01:12:50|43442.8|43422.8|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|1
1627002780000|2021-07-23 01:13:00|43441.8|43421.8|43450.3|43430.3|43450.3|43430.3|43440.3|43420.3|14
1627002790000|2021-07-23 01:13:10|43448.3|43428.3|43445.3|43425.3|43448.3|43428.3|43445.3|43425.3|4
1627002800000|2021-07-23 01:13:20|43440.3|43420.3|43436.3|43416.3|43440.3|43420.3|43433.8|43413.8|11
1627002810000|2021-07-23 01:13:30|43435.3|43415.3|43427.8|43407.8|43435.3|43415.3|43427.8|43407.8|3
1627002820000|2021-07-23 01:13:40|43425.3|43405.3|43420.3|43400.3|43425.3|43405.3|43420.3|43400.3|18
1627002830000|2021-07-23 01:13:50|43417.8|43397.8|43409.3|43389.3|43417.8|43397.8|43409.3|43389.3|8
1627002840000|2021-07-23 01:14:00|43408.3|43388.3|43417.8|43397.8|43417.8|43397.8|43406.8|43386.8|15
1627002850000|2021-07-23 01:14:10|43415.3|43395.3|43420.3|43400.3|43420.3|43400.3|43415.3|43395.3|7
1627002860000|2021-07-23 01:14:20|43418.3|43398.3|43415.3|43395.3|43420.3|43400.3|43415.3|43395.3|7
1627002870000|2021-07-23 01:14:30|43416.8|43396.8|43417.8|43397.8|43417.8|43397.8|43415.3|43395.3|4
1627002880000|2021-07-23 01:14:40|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|23
1627002900000|2021-07-23 01:15:00|43418.8|43398.8|43412.8|43392.8|43418.8|43398.8|43412.8|43392.8|10
1627002910000|2021-07-23 01:15:10|43416.8|43396.8|43412.8|43392.8|43416.8|43396.8|43412.8|43392.8|4
1627002920000|2021-07-23 01:15:20|43410.3|43390.3|43385.3|43365.3|43410.3|43390.3|43385.3|43365.3|11
1627002930000|2021-07-23 01:15:30|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43384.3|43364.3|6
1627002940000|2021-07-23 01:15:40|43388.3|43368.3|43397.8|43377.8|43397.8|43377.8|43388.3|43368.3|5
1627002950000|2021-07-23 01:15:50|43399.3|43379.3|43406.8|43386.8|43409.3|43389.3|43399.3|43379.3|14
1627002960000|2021-07-23 01:16:00|43409.3|43389.3|43414.3|43394.3|43415.3|43395.3|43409.3|43389.3|16
1627002970000|2021-07-23 01:16:10|43412.8|43392.8|43415.3|43395.3|43415.3|43395.3|43410.3|43390.3|11
1627002980000|2021-07-23 01:16:20|43412.8|43392.8|43407.8|43387.8|43412.8|43392.8|43406.3|43386.3|11
1627002990000|2021-07-23 01:16:30|43410.3|43390.3|43397.8|43377.8|43410.3|43390.3|43397.8|43377.8|7
1627003000000|2021-07-23 01:16:40|43396.3|43376.3|43391.3|43371.3|43396.3|43376.3|43389.8|43369.8|16
1627003010000|2021-07-23 01:16:50|43387.8|43367.8|43390.3|43370.3|43390.3|43370.3|43387.8|43367.8|7
1627003020000|2021-07-23 01:17:00|43389.3|43369.3|43385.3|43365.3|43391.8|43371.8|43385.3|43365.3|10
1627003030000|2021-07-23 01:17:10|43386.3|43366.3|43389.3|43369.3|43389.3|43369.3|43386.3|43366.3|6
1627003040000|2021-07-23 01:17:20|43387.8|43367.8|43380.3|43360.3|43387.8|43367.8|43380.3|43360.3|3
1627003050000|2021-07-23 01:17:30|43382.8|43362.8|43382.8|43362.8|43386.8|43366.8|43382.8|43362.8|8
1627003060000|2021-07-23 01:17:40|43385.3|43365.3|43382.8|43362.8|43385.3|43365.3|43382.8|43362.8|1
1627003070000|2021-07-23 01:17:50|43381.8|43361.8|43380.3|43360.3|43385.3|43365.3|43380.3|43360.3|2
1627003080000|2021-07-23 01:18:00|43382.8|43362.8|43381.3|43361.3|43392.8|43372.8|43381.3|43361.3|24
1627003090000|2021-07-23 01:18:10|43382.3|43362.3|43385.3|43365.3|43385.3|43365.3|43380.3|43360.3|4
1627003100000|2021-07-23 01:18:20|43388.3|43368.3|43396.8|43376.8|43396.8|43376.8|43388.3|43368.3|3
1627003110000|2021-07-23 01:18:30|43398.3|43378.3|43397.8|43377.8|43398.3|43378.3|43395.3|43375.3|2
1627003120000|2021-07-23 01:18:40|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43396.8|43376.8|2
1627003130000|2021-07-23 01:18:50|43401.8|43381.8|43401.8|43381.8|43402.8|43382.8|43400.3|43380.3|5
1627003140000|2021-07-23 01:19:00|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|2
1627003150000|2021-07-23 01:19:10|43405.3|43385.3|43411.3|43391.3|43412.8|43392.8|43405.3|43385.3|10
1627003160000|2021-07-23 01:19:20|43410.3|43390.3|43410.3|43390.3|43412.8|43392.8|43410.3|43390.3|8
1627003170000|2021-07-23 01:19:30|||||||||2
1627003180000|2021-07-23 01:19:40|43408.8|43388.8|43407.8|43387.8|43408.8|43388.8|43407.8|43387.8|3
1627003190000|2021-07-23 01:19:50|43410.3|43390.3|43414.3|43394.3|43415.3|43395.3|43410.3|43390.3|3
1627003200000|2021-07-23 01:20:00|43415.3|43395.3|43412.8|43392.8|43415.3|43395.3|43410.3|43390.3|7
1627003210000|2021-07-23 01:20:10|43411.8|43391.8|43405.3|43385.3|43411.8|43391.8|43405.3|43385.3|3
1627003220000|2021-07-23 01:20:20|43407.8|43387.8|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|3
1627003230000|2021-07-23 01:20:30|43406.3|43386.3|43407.8|43387.8|43407.8|43387.8|43402.8|43382.8|20
1627003240000|2021-07-23 01:20:40|43405.3|43385.3|43409.3|43389.3|43409.3|43389.3|43405.3|43385.3|1
1627003250000|2021-07-23 01:20:50|43410.3|43390.3|43417.8|43397.8|43417.8|43397.8|43410.3|43390.3|7
1627003260000|2021-07-23 01:21:00|43420.3|43400.3|43420.3|43400.3|43422.8|43402.8|43420.3|43400.3|14
1627003270000|2021-07-23 01:21:10|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43420.3|43400.3|0
1627003280000|2021-07-23 01:21:20|43420.3|43400.3|43420.3|43400.3|43422.8|43402.8|43420.3|43400.3|0
1627003290000|2021-07-23 01:21:30|43425.3|43405.3|43420.3|43400.3|43425.3|43405.3|43420.3|43400.3|4
1627003300000|2021-07-23 01:21:40|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|2
1627003310000|2021-07-23 01:21:50|43420.3|43400.3|43425.3|43405.3|43425.3|43405.3|43420.3|43400.3|7
1627003320000|2021-07-23 01:22:00|43429.3|43409.3|43430.3|43410.3|43432.8|43412.8|43429.3|43409.3|6
1627003330000|2021-07-23 01:22:10|43431.8|43411.8|43432.8|43412.8|43432.8|43412.8|43431.8|43411.8|3
1627003340000|2021-07-23 01:22:20|43434.3|43414.3|43432.8|43412.8|43434.3|43414.3|43432.8|43412.8|3
1627003350000|2021-07-23 01:22:30|43434.3|43414.3|43440.3|43420.3|43440.3|43420.3|43434.3|43414.3|6
1627003360000|2021-07-23 01:22:40|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43435.3|43415.3|13
1627003370000|2021-07-23 01:22:50|43440.3|43420.3|43435.3|43415.3|43440.3|43420.3|43432.8|43412.8|6
1627003380000|2021-07-23 01:23:00|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43430.3|43410.3|3
1627003390000|2021-07-23 01:23:10|43433.8|43413.8|43435.3|43415.3|43436.3|43416.3|43432.8|43412.8|5
1627003400000|2021-07-23 01:23:20|43436.3|43416.3|43436.8|43416.8|43440.3|43420.3|43435.3|43415.3|15
1627003410000|2021-07-23 01:23:30|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|1
1627003430000|2021-07-23 01:23:50|43431.3|43411.3|43427.8|43407.8|43431.3|43411.3|43427.8|43407.8|3
1627003440000|2021-07-23 01:24:00|43426.8|43406.8|43427.8|43407.8|43427.8|43407.8|43426.8|43406.8|1
1627003450000|2021-07-23 01:24:10|43426.8|43406.8|43436.8|43416.8|43439.3|43419.3|43426.8|43406.8|8
1627003460000|2021-07-23 01:24:20|43438.3|43418.3|43439.3|43419.3|43439.3|43419.3|43438.3|43418.3|1
1627003470000|2021-07-23 01:24:30|43443.3|43423.3|43444.3|43424.3|43446.8|43426.8|43443.3|43423.3|6
1627003480000|2021-07-23 01:24:40|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|1
1627003490000|2021-07-23 01:24:50|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43443.3|43423.3|5
1627003500000|2021-07-23 01:25:00|43450.3|43430.3|43460.8|43440.8|43460.8|43440.8|43450.3|43430.3|19
1627003510000|2021-07-23 01:25:10|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|1
1627003520000|2021-07-23 01:25:20|43461.8|43441.8|43460.3|43440.3|43461.8|43441.8|43460.3|43440.3|2
1627003530000|2021-07-23 01:25:30|43459.3|43439.3|43457.8|43437.8|43459.3|43439.3|43455.3|43435.3|8
1627003540000|2021-07-23 01:25:40|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|4
1627003550000|2021-07-23 01:25:50|43462.8|43442.8|43460.3|43440.3|43462.8|43442.8|43460.3|43440.3|4
1627003560000|2021-07-23 01:26:00|43461.8|43441.8|43465.3|43445.3|43465.3|43445.3|43460.3|43440.3|2
1627003570000|2021-07-23 01:26:10|43464.3|43444.3|43460.3|43440.3|43464.3|43444.3|43460.3|43440.3|3
1627003580000|2021-07-23 01:26:20|43461.3|43441.3|43460.3|43440.3|43461.3|43441.3|43455.8|43435.8|5
1627003590000|2021-07-23 01:26:30|43462.8|43442.8|43453.3|43433.3|43462.8|43442.8|43453.3|43433.3|20
1627003600000|2021-07-23 01:26:40|43455.8|43435.8|43447.8|43427.8|43455.8|43435.8|43447.8|43427.8|2
1627003610000|2021-07-23 01:26:50|43446.3|43426.3|43447.8|43427.8|43450.3|43430.3|43445.3|43425.3|2
1627003620000|2021-07-23 01:27:00|43448.8|43428.8|43450.3|43430.3|43451.8|43431.8|43448.8|43428.8|4
1627003630000|2021-07-23 01:27:10|43448.3|43428.3|43444.3|43424.3|43448.3|43428.3|43441.8|43421.8|5
1627003640000|2021-07-23 01:27:20|43443.3|43423.3|43441.8|43421.8|43444.3|43424.3|43441.8|43421.8|0
1627003650000|2021-07-23 01:27:30|43444.3|43424.3|43448.3|43428.3|43448.3|43428.3|43441.8|43421.8|12
1627003660000|2021-07-23 01:27:40|43446.8|43426.8|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|2
1627003670000|2021-07-23 01:27:50|43449.3|43429.3|43445.3|43425.3|43449.3|43429.3|43445.3|43425.3|2
1627003680000|2021-07-23 01:28:00|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|12
1627003690000|2021-07-23 01:28:10|43449.3|43429.3|43458.3|43438.3|43458.3|43438.3|43449.3|43429.3|8
1627003700000|2021-07-23 01:28:20|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|2
1627003710000|2021-07-23 01:28:30|43460.8|43440.8|43460.8|43440.8|43462.3|43442.3|43459.8|43439.8|2
1627003720000|2021-07-23 01:28:40|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|1
1627003730000|2021-07-23 01:28:50|43460.8|43440.8|43464.8|43444.8|43464.8|43444.8|43459.3|43439.3|6
1627003740000|2021-07-23 01:29:00|43465.8|43445.8|43473.3|43453.3|43473.3|43453.3|43464.8|43444.8|15
1627003750000|2021-07-23 01:29:10|43470.8|43450.8|43475.8|43455.8|43475.8|43455.8|43470.8|43450.8|10
1627003760000|2021-07-23 01:29:20|43473.3|43453.3|43480.8|43460.8|43480.8|43460.8|43473.3|43453.3|4
1627003770000|2021-07-23 01:29:30|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|1
1627003780000|2021-07-23 01:29:40|43480.8|43460.8|43479.8|43459.8|43483.3|43463.3|43478.3|43458.3|4
1627003790000|2021-07-23 01:29:50|43481.8|43461.8|43490.8|43470.8|43495.8|43475.8|43481.8|43461.8|21
1627003800000|2021-07-23 01:30:00|43489.8|43469.8|43494.3|43474.3|43495.8|43475.8|43488.3|43468.3|10
1627003810000|2021-07-23 01:30:10|43493.3|43473.3|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|3
1627003820000|2021-07-23 01:30:20|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|14
1627003830000|2021-07-23 01:30:30|43498.3|43478.3|43495.8|43475.8|43500.8|43480.8|43495.8|43475.8|7
1627003840000|2021-07-23 01:30:40|43497.3|43477.3|43497.3|43477.3|43500.8|43480.8|43497.3|43477.3|4
1627003850000|2021-07-23 01:30:50|43495.8|43475.8|43488.3|43468.3|43495.8|43475.8|43488.3|43468.3|15
1627003860000|2021-07-23 01:31:00|43489.8|43469.8|43488.3|43468.3|43493.3|43473.3|43488.3|43468.3|20
1627003870000|2021-07-23 01:31:10|43490.8|43470.8|43491.8|43471.8|43493.3|43473.3|43488.3|43468.3|6
1627003880000|2021-07-23 01:31:20|43489.3|43469.3|43490.8|43470.8|43493.3|43473.3|43489.3|43469.3|0
1627003890000|2021-07-23 01:31:30|43489.3|43469.3|43483.3|43463.3|43489.3|43469.3|43483.3|43463.3|8
1627003900000|2021-07-23 01:31:40|43480.8|43460.8|43475.8|43455.8|43480.8|43460.8|43470.8|43450.8|19
1627003910000|2021-07-23 01:31:50|43476.8|43456.8|43480.8|43460.8|43480.8|43460.8|43476.8|43456.8|3
1627003920000|2021-07-23 01:32:00|43478.3|43458.3|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|0
1627003930000|2021-07-23 01:32:10|43476.8|43456.8|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|3
1627003940000|2021-07-23 01:32:20|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43470.8|43450.8|2
1627003950000|2021-07-23 01:32:30|43470.8|43450.8|43468.3|43448.3|43470.8|43450.8|43468.3|43448.3|2
1627003960000|2021-07-23 01:32:40|43466.8|43446.8|43466.8|43446.8|43468.3|43448.3|43466.8|43446.8|5
1627003970000|2021-07-23 01:32:50|43465.8|43445.8|43468.3|43448.3|43468.3|43448.3|43465.8|43445.8|0
1627003980000|2021-07-23 01:33:00|43467.3|43447.3|43473.3|43453.3|43473.3|43453.3|43467.3|43447.3|16
1627003990000|2021-07-23 01:33:10|43472.3|43452.3|43470.8|43450.8|43472.3|43452.3|43470.8|43450.8|0
1627004000000|2021-07-23 01:33:20|43468.3|43448.3|43478.3|43458.3|43478.3|43458.3|43468.3|43448.3|7
1627004010000|2021-07-23 01:33:30|43479.8|43459.8|43480.8|43460.8|43480.8|43460.8|43479.8|43459.8|3
1627004020000|2021-07-23 01:33:40|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|4
1627004030000|2021-07-23 01:33:50|||||||||1
1627004040000|2021-07-23 01:34:00|43480.8|43460.8|43490.8|43470.8|43490.8|43470.8|43480.8|43460.8|11
1627004050000|2021-07-23 01:34:10|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|3
1627004060000|2021-07-23 01:34:20|43494.8|43474.8|43495.8|43475.8|43495.8|43475.8|43494.8|43474.8|3
1627004070000|2021-07-23 01:34:30|43498.3|43478.3|43485.8|43465.8|43498.3|43478.3|43485.8|43465.8|40
1627004080000|2021-07-23 01:34:40|43484.3|43464.3|43487.3|43467.3|43488.3|43468.3|43484.3|43464.3|5
1627004090000|2021-07-23 01:34:50|43488.3|43468.3|43485.8|43465.8|43488.3|43468.3|43485.8|43465.8|13
1627004100000|2021-07-23 01:35:00|43488.3|43468.3|43495.8|43475.8|43495.8|43475.8|43488.3|43468.3|14
1627004110000|2021-07-23 01:35:10|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|3
1627004120000|2021-07-23 01:35:20|43494.8|43474.8|43505.8|43485.8|43509.8|43489.8|43494.8|43474.8|19
1627004130000|2021-07-23 01:35:30|43508.3|43488.3|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|6
1627004140000|2021-07-23 01:35:40|||||||||3
1627004150000|2021-07-23 01:35:50|43501.8|43481.8|43500.8|43480.8|43501.8|43481.8|43498.3|43478.3|3
1627004160000|2021-07-23 01:36:00|43502.3|43482.3|43503.3|43483.3|43505.8|43485.8|43502.3|43482.3|2
1627004170000|2021-07-23 01:36:10|43504.8|43484.8|43513.3|43493.3|43514.8|43494.8|43504.8|43484.8|11
1627004180000|2021-07-23 01:36:20|43514.8|43494.8|43508.3|43488.3|43514.8|43494.8|43508.3|43488.3|11
1627004190000|2021-07-23 01:36:30|43509.8|43489.8|43510.8|43490.8|43510.8|43490.8|43509.8|43489.8|7
1627004200000|2021-07-23 01:36:40|43508.3|43488.3|43507.3|43487.3|43512.3|43492.3|43505.8|43485.8|28
1627004210000|2021-07-23 01:36:50|43505.8|43485.8|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|12
1627004220000|2021-07-23 01:37:00|43508.3|43488.3|43510.8|43490.8|43513.3|43493.3|43508.3|43488.3|5
1627004230000|2021-07-23 01:37:10|43511.8|43491.8|43504.8|43484.8|43513.3|43493.3|43503.3|43483.3|13
1627004240000|2021-07-23 01:37:20|43505.8|43485.8|43500.8|43480.8|43505.8|43485.8|43500.8|43480.8|8
1627004250000|2021-07-23 01:37:30|||||||||1
1627004260000|2021-07-23 01:37:40|43502.8|43482.8|43501.8|43481.8|43505.8|43485.8|43501.8|43481.8|7
1627004270000|2021-07-23 01:37:50|43500.8|43480.8|43490.8|43470.8|43500.8|43480.8|43488.3|43468.3|9
1627004280000|2021-07-23 01:38:00|43492.3|43472.3|43498.3|43478.3|43498.3|43478.3|43490.8|43470.8|1
1627004290000|2021-07-23 01:38:10|43500.3|43480.3|43508.3|43488.3|43508.3|43488.3|43500.3|43480.3|14
1627004300000|2021-07-23 01:38:20|43507.3|43487.3|43504.8|43484.8|43507.3|43487.3|43504.8|43484.8|3
1627004310000|2021-07-23 01:38:30|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|7
1627004320000|2021-07-23 01:38:40|43506.8|43486.8|43509.8|43489.8|43510.8|43490.8|43506.8|43486.8|5
1627004330000|2021-07-23 01:38:50|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|2
1627004340000|2021-07-23 01:39:00|43505.8|43485.8|43513.3|43493.3|43513.3|43493.3|43505.8|43485.8|8
1627004350000|2021-07-23 01:39:10|43511.8|43491.8|43508.3|43488.3|43511.8|43491.8|43506.8|43486.8|3
1627004360000|2021-07-23 01:39:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|2
1627004370000|2021-07-23 01:39:30|43507.3|43487.3|43509.3|43489.3|43509.3|43489.3|43507.3|43487.3|2
1627004380000|2021-07-23 01:39:40|43510.8|43490.8|43514.8|43494.8|43514.8|43494.8|43510.8|43490.8|2
1627004390000|2021-07-23 01:39:50|43513.3|43493.3|43513.3|43493.3|43514.8|43494.8|43513.3|43493.3|4
1627004400000|2021-07-23 01:40:00|43512.3|43492.3|43513.3|43493.3|43513.3|43493.3|43510.8|43490.8|7
1627004410000|2021-07-23 01:40:10|43510.8|43490.8|43513.3|43493.3|43513.3|43493.3|43510.8|43490.8|2
1627004420000|2021-07-23 01:40:20|||||||||4
1627004430000|2021-07-23 01:40:30|43514.3|43494.3|43513.3|43493.3|43514.8|43494.8|43513.3|43493.3|1
1627004440000|2021-07-23 01:40:40|43514.8|43494.8|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|9
1627004450000|2021-07-23 01:40:50|43511.2|43491.2|43504.3|43484.3|43511.2|43491.2|43504.3|43484.3|3
1627004460000|2021-07-23 01:41:00|43503.3|43483.3|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|7
1627004470000|2021-07-23 01:41:10|43502.3|43482.3|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|1
1627004480000|2021-07-23 01:41:20|43502.3|43482.3|43503.3|43483.3|43503.3|43483.3|43502.3|43482.3|2
1627004490000|2021-07-23 01:41:30|43504.3|43484.3|43505.8|43485.8|43505.8|43485.8|43504.3|43484.3|1
1627004500000|2021-07-23 01:41:40|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1627004520000|2021-07-23 01:42:00|43501.8|43481.8|43498.3|43478.3|43503.3|43483.3|43496.8|43476.8|0
1627004530000|2021-07-23 01:42:10|43495.8|43475.8|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|2
1627004540000|2021-07-23 01:42:20|43494.3|43474.3|43495.8|43475.8|43498.3|43478.3|43493.3|43473.3|2
1627004550000|2021-07-23 01:42:30|43498.3|43478.3|43500.8|43480.8|43503.3|43483.3|43498.3|43478.3|17
1627004560000|2021-07-23 01:42:40|43498.3|43478.3|43488.8|43468.8|43500.8|43480.8|43488.8|43468.8|21
1627004570000|2021-07-23 01:42:50|43487.8|43467.8|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|4
1627004580000|2021-07-23 01:43:00|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43482.8|43462.8|2
1627004590000|2021-07-23 01:43:10|43483.3|43463.3|43479.3|43459.3|43484.3|43464.3|43477.8|43457.8|22
1627004600000|2021-07-23 01:43:20|43477.8|43457.8|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|7
1627004610000|2021-07-23 01:43:30|43480.8|43460.8|43483.3|43463.3|43483.3|43463.3|43479.3|43459.3|10
1627004620000|2021-07-23 01:43:40|43484.8|43464.8|43483.3|43463.3|43484.8|43464.8|43480.8|43460.8|8
1627004630000|2021-07-23 01:43:50|43481.8|43461.8|43483.3|43463.3|43485.8|43465.8|43481.8|43461.8|3
1627004640000|2021-07-23 01:44:00|43480.8|43460.8|43493.3|43473.3|43495.8|43475.8|43480.8|43460.8|19
1627004650000|2021-07-23 01:44:10|43495.8|43475.8|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|2
1627004660000|2021-07-23 01:44:20|43492.3|43472.3|43485.8|43465.8|43492.3|43472.3|43485.8|43465.8|0
1627004670000|2021-07-23 01:44:30|43488.3|43468.3|43493.3|43473.3|43494.8|43474.8|43488.3|43468.3|6
1627004680000|2021-07-23 01:44:40|43491.8|43471.8|43493.3|43473.3|43493.3|43473.3|43490.8|43470.8|0
1627004690000|2021-07-23 01:44:50|43490.8|43470.8|43493.3|43473.3|43495.8|43475.8|43490.8|43470.8|7
1627004700000|2021-07-23 01:45:00|43494.3|43474.3|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|9
1627004710000|2021-07-23 01:45:10|43494.3|43474.3|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|2
1627004720000|2021-07-23 01:45:20|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|4
1627004730000|2021-07-23 01:45:30|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|1
1627004740000|2021-07-23 01:45:40|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|3
1627004750000|2021-07-23 01:45:50|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|1
1627004760000|2021-07-23 01:46:00|43491.8|43471.8|43498.3|43478.3|43498.3|43478.3|43491.8|43471.8|4
1627004770000|2021-07-23 01:46:10|43503.3|43483.3|43514.8|43494.8|43514.8|43494.8|43503.3|43483.3|10
1627004780000|2021-07-23 01:46:20|43516.2|43496.2|43524.8|43504.8|43526.2|43506.2|43514.8|43494.8|31
1627004790000|2021-07-23 01:46:30|43523.3|43503.3|43543.3|43523.3|43543.3|43523.3|43523.3|43503.3|48
1627004800000|2021-07-23 01:46:40|43544.8|43524.8|43543.3|43523.3|43548.3|43528.3|43543.3|43523.3|10
1627004810000|2021-07-23 01:46:50|43548.3|43528.3|43544.3|43524.3|43548.3|43528.3|43543.3|43523.3|27
1627004820000|2021-07-23 01:47:00|43546.8|43526.8|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|9
1627004830000|2021-07-23 01:47:10|43549.8|43529.8|43554.3|43534.3|43555.8|43535.8|43549.8|43529.8|11
1627004840000|2021-07-23 01:47:20|43555.8|43535.8|43555.8|43535.8|43558.3|43538.3|43553.3|43533.3|4
1627004850000|2021-07-23 01:47:30|43558.3|43538.3|43558.3|43538.3|43560.8|43540.8|43555.8|43535.8|4
1627004860000|2021-07-23 01:47:40|43556.8|43536.8|43555.8|43535.8|43556.8|43536.8|43555.8|43535.8|5
1627004870000|2021-07-23 01:47:50|43560.8|43540.8|43558.3|43538.3|43563.3|43543.3|43558.3|43538.3|32
1627004880000|2021-07-23 01:48:00|43560.8|43540.8|43565.8|43545.8|43565.8|43545.8|43560.8|43540.8|29
1627004890000|2021-07-23 01:48:10|43563.3|43543.3|43570.8|43550.8|43575.8|43555.8|43563.3|43543.3|26
1627004900000|2021-07-23 01:48:20|43569.7|43549.7|43569.7|43549.7|43573.3|43553.3|43568.3|43548.3|5
1627004910000|2021-07-23 01:48:30|43571.2|43551.2|43575.8|43555.8|43575.8|43555.8|43570.8|43550.8|5
1627004920000|2021-07-23 01:48:40|43577.2|43557.2|43578.3|43558.3|43579.7|43559.7|43575.8|43555.8|12
1627004930000|2021-07-23 01:48:50|43576.8|43556.8|43579.7|43559.7|43579.7|43559.7|43575.8|43555.8|5
1627004940000|2021-07-23 01:49:00|43578.3|43558.3|43580.8|43560.8|43580.8|43560.8|43578.3|43558.3|0
1627004950000|2021-07-23 01:49:10|43579.7|43559.7|43580.8|43560.8|43580.8|43560.8|43578.3|43558.3|20
1627004960000|2021-07-23 01:49:20|43582.2|43562.2|43583.3|43563.3|43583.3|43563.3|43578.3|43558.3|7
1627004970000|2021-07-23 01:49:30|43580.8|43560.8|43583.3|43563.3|43583.3|43563.3|43579.7|43559.7|12
1627004980000|2021-07-23 01:49:40|43581.8|43561.8|43583.3|43563.3|43583.3|43563.3|43578.3|43558.3|19
1627004990000|2021-07-23 01:49:50|43580.8|43560.8|43578.3|43558.3|43580.8|43560.8|43575.8|43555.8|16
1627005000000|2021-07-23 01:50:00|43575.8|43555.8|43588.3|43568.3|43588.3|43568.3|43575.8|43555.8|48
1627005010000|2021-07-23 01:50:10|43586.8|43566.8|43600.8|43580.8|43600.8|43580.8|43583.3|43563.3|49
1627005020000|2021-07-23 01:50:20|43603.3|43583.3|43600.8|43580.8|43603.3|43583.3|43600.8|43580.8|33
1627005030000|2021-07-23 01:50:30|43598.3|43578.3|43603.3|43583.3|43606.2|43586.2|43598.3|43578.3|39
1627005040000|2021-07-23 01:50:40|43605.8|43585.8|43603.3|43583.3|43605.8|43585.8|43600.8|43580.8|17
1627005050000|2021-07-23 01:50:50|43605.8|43585.8|43600.8|43580.8|43605.8|43585.8|43599.3|43579.3|8
1627005060000|2021-07-23 01:51:00|43599.3|43579.3|43618.3|43598.3|43618.3|43598.3|43598.3|43578.3|61
1627005070000|2021-07-23 01:51:10|43615.8|43595.8|43613.3|43593.3|43618.3|43598.3|43613.3|43593.3|13
1627005080000|2021-07-23 01:51:20|43611.8|43591.8|43609.3|43589.3|43613.3|43593.3|43609.3|43589.3|2
1627005090000|2021-07-23 01:51:30|43608.3|43588.3|43609.3|43589.3|43613.3|43593.3|43608.3|43588.3|13
1627005100000|2021-07-23 01:51:40|43610.3|43590.3|43613.3|43593.3|43613.3|43593.3|43610.3|43590.3|9
1627005110000|2021-07-23 01:51:50|43610.8|43590.8|43618.3|43598.3|43618.3|43598.3|43610.8|43590.8|19
1627005120000|2021-07-23 01:52:00|43615.8|43595.8|43602.2|43582.2|43618.3|43598.3|43602.2|43582.2|17
1627005130000|2021-07-23 01:52:10|43603.7|43583.7|43599.7|43579.7|43604.7|43584.7|43599.7|43579.7|7
1627005140000|2021-07-23 01:52:20|43600.8|43580.8|43598.3|43578.3|43603.3|43583.3|43598.3|43578.3|5
1627005160000|2021-07-23 01:52:40|43595.8|43575.8|43590.8|43570.8|43595.8|43575.8|43588.3|43568.3|11
1627005170000|2021-07-23 01:52:50|43593.3|43573.3|43597.2|43577.2|43597.2|43577.2|43593.3|43573.3|25
1627005180000|2021-07-23 01:53:00|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|43595.8|43575.8|11
1627005190000|2021-07-23 01:53:10|43600.8|43580.8|43599.3|43579.3|43600.8|43580.8|43599.3|43579.3|1
1627005200000|2021-07-23 01:53:20|43598.3|43578.3|43598.3|43578.3|43603.3|43583.3|43598.3|43578.3|4
1627005210000|2021-07-23 01:53:30|43596.8|43576.8|43595.8|43575.8|43598.3|43578.3|43595.8|43575.8|6
1627005220000|2021-07-23 01:53:40|43593.3|43573.3|43614.3|43594.3|43614.3|43594.3|43593.3|43573.3|15
1627005230000|2021-07-23 01:53:50|43615.3|43595.3|43616.8|43596.8|43618.3|43598.3|43615.3|43595.3|20
1627005240000|2021-07-23 01:54:00|43617.8|43597.8|43601.8|43581.8|43617.8|43597.8|43601.8|43581.8|2
1627005250000|2021-07-23 01:54:10|43600.8|43580.8|43590.3|43570.3|43600.8|43580.8|43590.3|43570.3|9
1627005260000|2021-07-23 01:54:20|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|8
1627005270000|2021-07-23 01:54:30|43584.3|43564.3|43583.3|43563.3|43584.3|43564.3|43583.3|43563.3|7
1627005280000|2021-07-23 01:54:40|43579.3|43559.3|43579.3|43559.3|43580.3|43560.3|43579.3|43559.3|10
1627005290000|2021-07-23 01:54:50|43580.3|43560.3|43578.8|43558.8|43580.3|43560.3|43576.8|43556.8|8
1627005300000|2021-07-23 01:55:00|43577.8|43557.8|43572.8|43552.8|43580.3|43560.3|43570.3|43550.3|9
1627005310000|2021-07-23 01:55:10|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|0
1627005320000|2021-07-23 01:55:20|43575.3|43555.3|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|3
1627005330000|2021-07-23 01:55:30|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|7
1627005340000|2021-07-23 01:55:40|||||||||1
1627005350000|2021-07-23 01:55:50|43591.3|43571.3|43595.3|43575.3|43595.3|43575.3|43591.3|43571.3|8
1627005360000|2021-07-23 01:56:00|||||||||3
1627005370000|2021-07-23 01:56:10|43597.8|43577.8|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|5
1627005380000|2021-07-23 01:56:20|43594.3|43574.3|43595.3|43575.3|43597.8|43577.8|43594.3|43574.3|2
1627005390000|2021-07-23 01:56:30|43597.8|43577.8|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|7
1627005400000|2021-07-23 01:56:40|43596.3|43576.3|43600.3|43580.3|43600.3|43580.3|43596.3|43576.3|0
1627005410000|2021-07-23 01:56:50|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43595.3|43575.3|8
1627005420000|2021-07-23 01:57:00|43598.8|43578.8|43602.8|43582.8|43602.8|43582.8|43598.8|43578.8|4
1627005430000|2021-07-23 01:57:10|43605.3|43585.3|43599.3|43579.3|43605.3|43585.3|43599.3|43579.3|9
1627005440000|2021-07-23 01:57:20|43598.3|43578.3|43600.3|43580.3|43600.3|43580.3|43595.3|43575.3|8
1627005450000|2021-07-23 01:57:30|43601.3|43581.3|43603.8|43583.8|43606.3|43586.3|43601.3|43581.3|14
1627005460000|2021-07-23 01:57:40|43602.8|43582.8|43597.8|43577.8|43602.8|43582.8|43597.8|43577.8|1
1627005470000|2021-07-23 01:57:50|43600.3|43580.3|43598.8|43578.8|43600.3|43580.3|43598.8|43578.8|0
1627005480000|2021-07-23 01:58:00|43600.3|43580.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|11
1627005490000|2021-07-23 01:58:10|43597.8|43577.8|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|2
1627005510000|2021-07-23 01:58:30|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|7
1627005520000|2021-07-23 01:58:40|43597.8|43577.8|43604.3|43584.3|43604.3|43584.3|43597.8|43577.8|5
1627005530000|2021-07-23 01:58:50|43602.8|43582.8|43600.3|43580.3|43605.3|43585.3|43600.3|43580.3|11
1627005540000|2021-07-23 01:59:00|43598.8|43578.8|43596.3|43576.3|43598.8|43578.8|43596.3|43576.3|6
1627005550000|2021-07-23 01:59:10|43595.3|43575.3|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|12
1627005560000|2021-07-23 01:59:20|43590.3|43570.3|43585.3|43565.3|43590.3|43570.3|43585.3|43565.3|5
1627005570000|2021-07-23 01:59:30|43581.3|43561.3|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|10
1627005580000|2021-07-23 01:59:40|43586.8|43566.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|3
1627005590000|2021-07-23 01:59:50|43589.3|43569.3|43592.8|43572.8|43592.8|43572.8|43587.8|43567.8|1
1627005600000|2021-07-23 02:00:00|43590.3|43570.3|43607.8|43587.8|43607.8|43587.8|43590.3|43570.3|13
1627005610000|2021-07-23 02:00:10|43605.3|43585.3|43605.3|43585.3|43609.3|43589.3|43605.3|43585.3|14
1627005620000|2021-07-23 02:00:20|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|5
1627005630000|2021-07-23 02:00:30|43607.8|43587.8|43602.8|43582.8|43607.8|43587.8|43602.8|43582.8|10
1627005640000|2021-07-23 02:00:40|43605.3|43585.3|43610.3|43590.3|43614.3|43594.3|43605.3|43585.3|21
1627005650000|2021-07-23 02:00:50|43607.8|43587.8|43607.8|43587.8|43610.3|43590.3|43605.3|43585.3|8
1627005660000|2021-07-23 02:01:00|43610.3|43590.3|43603.8|43583.8|43610.3|43590.3|43602.3|43582.3|4
1627005670000|2021-07-23 02:01:10|43601.3|43581.3|43600.3|43580.3|43601.3|43581.3|43600.3|43580.3|1
1627005680000|2021-07-23 02:01:20|43602.8|43582.8|43602.8|43582.8|43605.3|43585.3|43600.3|43580.3|22
1627005690000|2021-07-23 02:01:30|43600.3|43580.3|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|3
1627005700000|2021-07-23 02:01:40|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|8
1627005710000|2021-07-23 02:01:50|43596.3|43576.3|43600.3|43580.3|43600.3|43580.3|43596.3|43576.3|15
1627005720000|2021-07-23 02:02:00|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43600.3|43580.3|4
1627005730000|2021-07-23 02:02:10|43602.8|43582.8|43602.8|43582.8|43606.8|43586.8|43602.8|43582.8|1
1627005750000|2021-07-23 02:02:30|||||||||2
1627005760000|2021-07-23 02:02:40|43605.3|43585.3|43602.8|43582.8|43607.8|43587.8|43602.8|43582.8|48
1627005770000|2021-07-23 02:02:50|43606.3|43586.3|43610.3|43590.3|43610.3|43590.3|43606.3|43586.3|11
1627005780000|2021-07-23 02:03:00|43612.8|43592.8|43610.3|43590.3|43612.8|43592.8|43610.3|43590.3|6
1627005790000|2021-07-23 02:03:10|43612.8|43592.8|43616.8|43596.8|43616.8|43596.8|43612.8|43592.8|11
1627005800000|2021-07-23 02:03:20|43615.3|43595.3|43615.3|43595.3|43618.3|43598.3|43615.3|43595.3|5
1627005810000|2021-07-23 02:03:30|43613.3|43593.3|43607.8|43587.8|43615.3|43595.3|43607.8|43587.8|12
1627005820000|2021-07-23 02:03:40|43606.8|43586.8|43607.8|43587.8|43607.8|43587.8|43606.8|43586.8|10
1627005830000|2021-07-23 02:03:50|43608.8|43588.8|43615.3|43595.3|43615.3|43595.3|43608.8|43588.8|11
1627005840000|2021-07-23 02:04:00|43616.8|43596.8|43635.8|43615.8|43636.2|43616.2|43616.8|43596.8|52
1627005850000|2021-07-23 02:04:10|43637.2|43617.2|43640.3|43620.3|43640.3|43620.3|43635.3|43615.3|33
1627005860000|2021-07-23 02:04:20|43638.8|43618.8|43637.8|43617.8|43639.3|43619.3|43637.8|43617.8|5
1627005870000|2021-07-23 02:04:30|43635.3|43615.3|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|5
1627005880000|2021-07-23 02:04:40|||||||||3
1627005890000|2021-07-23 02:04:50|43639.3|43619.3|43637.8|43617.8|43640.3|43620.3|43636.8|43616.8|5
1627005900000|2021-07-23 02:05:00|43635.3|43615.3|43640.3|43620.3|43640.3|43620.3|43635.3|43615.3|4
1627005910000|2021-07-23 02:05:10|43638.8|43618.8|43640.3|43620.3|43640.3|43620.3|43638.8|43618.8|11
1627005920000|2021-07-23 02:05:20|43641.8|43621.8|43644.3|43624.3|43644.3|43624.3|43641.8|43621.8|9
1627005930000|2021-07-23 02:05:30|43642.8|43622.8|43645.3|43625.3|43650.3|43630.3|43641.8|43621.8|16
1627005940000|2021-07-23 02:05:40|43640.3|43620.3|43635.3|43615.3|43640.3|43620.3|43635.3|43615.3|10
1627005950000|2021-07-23 02:05:50|43633.8|43613.8|43630.3|43610.3|43633.8|43613.8|43630.3|43610.3|27
1627005960000|2021-07-23 02:06:00|43628.8|43608.8|43617.8|43597.8|43628.8|43608.8|43617.8|43597.8|12
1627005970000|2021-07-23 02:06:10|43615.3|43595.3|43612.8|43592.8|43615.3|43595.3|43610.3|43590.3|5
1627005980000|2021-07-23 02:06:20|43611.8|43591.8|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|4
1627005990000|2021-07-23 02:06:30|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|7
1627006000000|2021-07-23 02:06:40|43609.3|43589.3|43607.8|43587.8|43610.3|43590.3|43605.3|43585.3|14
1627006010000|2021-07-23 02:06:50|43606.8|43586.8|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|3
1627006020000|2021-07-23 02:07:00|43608.8|43588.8|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|8
1627006030000|2021-07-23 02:07:10|43611.3|43591.3|43614.3|43594.3|43614.3|43594.3|43611.3|43591.3|5
1627006040000|2021-07-23 02:07:20|43617.8|43597.8|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|12
1627006050000|2021-07-23 02:07:30|||||||||6
1627006060000|2021-07-23 02:07:40|43637.8|43617.8|43640.3|43620.3|43640.3|43620.3|43635.3|43615.3|17
1627006070000|2021-07-23 02:07:50|43641.8|43621.8|43643.3|43623.3|43643.3|43623.3|43640.3|43620.3|14
1627006080000|2021-07-23 02:08:00|43640.3|43620.3|43641.3|43621.3|43645.3|43625.3|43640.3|43620.3|16
1627006090000|2021-07-23 02:08:10|43640.3|43620.3|43635.3|43615.3|43642.8|43622.8|43632.3|43612.3|11
1627006100000|2021-07-23 02:08:20|43632.3|43612.3|43632.8|43612.8|43635.3|43615.3|43630.3|43610.3|9
1627006110000|2021-07-23 02:08:30|43630.3|43610.3|43622.8|43602.8|43630.3|43610.3|43622.8|43602.8|6
1627006120000|2021-07-23 02:08:40|43621.3|43601.3|43620.3|43600.3|43621.3|43601.3|43620.3|43600.3|4
1627006140000|2021-07-23 02:09:00|43618.8|43598.8|43611.3|43591.3|43618.8|43598.8|43611.3|43591.3|9
1627006150000|2021-07-23 02:09:10|43610.3|43590.3|43612.8|43592.8|43616.8|43596.8|43610.3|43590.3|15
1627006160000|2021-07-23 02:09:20|43610.3|43590.3|43602.8|43582.8|43610.3|43590.3|43602.8|43582.8|9
1627006170000|2021-07-23 02:09:30|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|5
1627006180000|2021-07-23 02:09:40|43597.8|43577.8|43592.8|43572.8|43597.8|43577.8|43592.8|43572.8|8
1627006190000|2021-07-23 02:09:50|43593.8|43573.8|43582.8|43562.8|43595.3|43575.3|43582.8|43562.8|9
1627006200000|2021-07-23 02:10:00|43580.3|43560.3|43568.8|43548.8|43580.3|43560.3|43568.8|43548.8|8
1627006210000|2021-07-23 02:10:10|43567.8|43547.8|43557.8|43537.8|43570.3|43550.3|43557.8|43537.8|15
1627006220000|2021-07-23 02:10:20|43550.3|43530.3|43555.3|43535.3|43555.3|43535.3|43547.8|43527.8|15
1627006230000|2021-07-23 02:10:30|43557.8|43537.8|43562.8|43542.8|43564.3|43544.3|43555.3|43535.3|13
1627006240000|2021-07-23 02:10:40|43563.8|43543.8|43565.3|43545.3|43567.8|43547.8|43562.8|43542.8|14
1627006250000|2021-07-23 02:10:50|43568.3|43548.3|43567.8|43547.8|43570.3|43550.3|43565.3|43545.3|7
1627006260000|2021-07-23 02:11:00|43566.8|43546.8|43575.3|43555.3|43575.3|43555.3|43565.3|43545.3|13
1627006270000|2021-07-23 02:11:10|43576.8|43556.8|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|9
1627006280000|2021-07-23 02:11:20|||||||||3
1627006290000|2021-07-23 02:11:30|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43575.3|43555.3|10
1627006300000|2021-07-23 02:11:40|43580.3|43560.3|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|7
1627006310000|2021-07-23 02:11:50|43590.3|43570.3|43592.8|43572.8|43595.3|43575.3|43590.3|43570.3|2
1627006320000|2021-07-23 02:12:00|43591.3|43571.3|43590.3|43570.3|43591.3|43571.3|43590.3|43570.3|8
1627006330000|2021-07-23 02:12:10|43588.8|43568.8|43590.3|43570.3|43590.3|43570.3|43588.8|43568.8|9
1627006340000|2021-07-23 02:12:20|||||||||9
1627006350000|2021-07-23 02:12:30|43591.8|43571.8|43595.3|43575.3|43597.8|43577.8|43591.8|43571.8|10
1627006370000|2021-07-23 02:12:50|43592.8|43572.8|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|2
1627006380000|2021-07-23 02:13:00|43591.8|43571.8|43610.3|43590.3|43610.3|43590.3|43591.8|43571.8|8
1627006390000|2021-07-23 02:13:10|43611.8|43591.8|43617.8|43597.8|43617.8|43597.8|43611.8|43591.8|5
1627006400000|2021-07-23 02:13:20|43616.3|43596.3|43615.3|43595.3|43620.3|43600.3|43615.3|43595.3|3
1627006410000|2021-07-23 02:13:30|43613.8|43593.8|43615.3|43595.3|43615.3|43595.3|43612.8|43592.8|2
1627006420000|2021-07-23 02:13:40|43613.8|43593.8|43610.3|43590.3|43613.8|43593.8|43610.3|43590.3|1
1627006430000|2021-07-23 02:13:50|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|1
1627006440000|2021-07-23 02:14:00|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|43602.8|43582.8|4
1627006450000|2021-07-23 02:14:10|43602.8|43582.8|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|1
1627006470000|2021-07-23 02:14:30|43602.8|43582.8|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|2
1627006480000|2021-07-23 02:14:40|43605.3|43585.3|43602.8|43582.8|43605.3|43585.3|43600.3|43580.3|2
1627006490000|2021-07-23 02:14:50|43605.3|43585.3|43590.3|43570.3|43605.3|43585.3|43588.8|43568.8|17
1627006500000|2021-07-23 02:15:00|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|1
1627006510000|2021-07-23 02:15:10|43590.3|43570.3|43592.8|43572.8|43592.8|43572.8|43587.8|43567.8|4
1627006530000|2021-07-23 02:15:30|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|2
1627006540000|2021-07-23 02:15:40|43592.8|43572.8|43587.8|43567.8|43592.8|43572.8|43587.8|43567.8|1
1627006550000|2021-07-23 02:15:50|||||||||1
1627006560000|2021-07-23 02:16:00|43590.3|43570.3|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|1
1627006570000|2021-07-23 02:16:10|43586.3|43566.3|43587.8|43567.8|43587.8|43567.8|43586.3|43566.3|2
1627006600000|2021-07-23 02:16:40|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|3
1627006620000|2021-07-23 02:17:00|43569.3|43549.3|43567.8|43547.8|43572.8|43552.8|43567.8|43547.8|10
1627006640000|2021-07-23 02:17:20|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|3
1627006650000|2021-07-23 02:17:30|||||||||1
1627006670000|2021-07-23 02:17:50|43574.8|43554.8|43582.8|43562.8|43582.8|43562.8|43574.8|43554.8|0
1627006680000|2021-07-23 02:18:00|43580.3|43560.3|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|6
1627006690000|2021-07-23 02:18:10|||||||||1
1627006700000|2021-07-23 02:18:20|43576.3|43556.3|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1627006710000|2021-07-23 02:18:30|43573.8|43553.8|43570.3|43550.3|43573.8|43553.8|43570.3|43550.3|5
1627006720000|2021-07-23 02:18:40|||||||||1
1627006730000|2021-07-23 02:18:50|43571.8|43551.8|43570.3|43550.3|43571.8|43551.8|43570.3|43550.3|1
1627006740000|2021-07-23 02:19:00|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|2
1627006760000|2021-07-23 02:19:20|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|2
1627006770000|2021-07-23 02:19:30|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|1
1627006800000|2021-07-23 02:20:00|||||||||3
1627006810000|2021-07-23 02:20:10|||||||||2
1627006820000|2021-07-23 02:20:20|43576.8|43556.8|43577.8|43557.8|43577.8|43557.8|43576.8|43556.8|0
1627006830000|2021-07-23 02:20:30|43576.8|43556.8|43577.8|43557.8|43577.8|43557.8|43576.8|43556.8|0
1627006840000|2021-07-23 02:20:40|43576.3|43556.3|43572.8|43552.8|43576.3|43556.3|43572.8|43552.8|0
1627006850000|2021-07-23 02:20:50|43573.8|43553.8|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|1
1627006860000|2021-07-23 02:21:00|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|4
1627006870000|2021-07-23 02:21:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|3
1627006920000|2021-07-23 02:22:00|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|2
1627006930000|2021-07-23 02:22:10|43579.3|43559.3|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1627006950000|2021-07-23 02:22:30|||||||||2
1627006970000|2021-07-23 02:22:50|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|5
1627006980000|2021-07-23 02:23:00|43583.8|43563.8|43582.8|43562.8|43583.8|43563.8|43582.8|43562.8|2
1627007000000|2021-07-23 02:23:20|43583.8|43563.8|43582.8|43562.8|43583.8|43563.8|43580.3|43560.3|4
1627007010000|2021-07-23 02:23:30|43581.8|43561.8|43577.8|43557.8|43581.8|43561.8|43577.8|43557.8|1
1627007020000|2021-07-23 02:23:40|43582.8|43562.8|43581.8|43561.8|43582.8|43562.8|43577.8|43557.8|2
1627007030000|2021-07-23 02:23:50|43582.8|43562.8|43581.8|43561.8|43582.8|43562.8|43581.8|43561.8|0
1627007040000|2021-07-23 02:24:00|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1627007050000|2021-07-23 02:24:10|43581.8|43561.8|43573.8|43553.8|43582.8|43562.8|43573.8|43553.8|10
1627007060000|2021-07-23 02:24:20|43572.3|43552.3|43573.8|43553.8|43573.8|43553.8|43572.3|43552.3|1
1627007070000|2021-07-23 02:24:30|43568.8|43548.8|43571.8|43551.8|43572.8|43552.8|43568.8|43548.8|2
1627007080000|2021-07-23 02:24:40|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1627007100000|2021-07-23 02:25:00|||||||||1
1627007110000|2021-07-23 02:25:10|43571.8|43551.8|43566.3|43546.3|43571.8|43551.8|43566.3|43546.3|3
1627007120000|2021-07-23 02:25:20|43567.3|43547.3|43568.8|43548.8|43568.8|43548.8|43567.3|43547.3|3
1627007140000|2021-07-23 02:25:40|43566.3|43546.3|43565.3|43545.3|43567.8|43547.8|43565.3|43545.3|2
1627007150000|2021-07-23 02:25:50|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|0
1627007160000|2021-07-23 02:26:00|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|0
1627007170000|2021-07-23 02:26:10|43569.3|43549.3|43570.3|43550.3|43570.3|43550.3|43569.3|43549.3|0
1627007180000|2021-07-23 02:26:20|||||||||1
1627007190000|2021-07-23 02:26:30|||||||||1
1627007210000|2021-07-23 02:26:50|||||||||1
1627007220000|2021-07-23 02:27:00|43571.3|43551.3|43578.8|43558.8|43578.8|43558.8|43571.3|43551.3|3
1627007230000|2021-07-23 02:27:10|43576.3|43556.3|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|0
1627007250000|2021-07-23 02:27:30|43576.3|43556.3|43580.3|43560.3|43580.3|43560.3|43576.3|43556.3|2
1627007260000|2021-07-23 02:27:40|||||||||2
1627007270000|2021-07-23 02:27:50|43582.8|43562.8|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|1
1627007280000|2021-07-23 02:28:00|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|2
1627007290000|2021-07-23 02:28:10|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1627007330000|2021-07-23 02:28:50|43573.8|43553.8|43570.3|43550.3|43573.8|43553.8|43570.3|43550.3|0
1627007340000|2021-07-23 02:29:00|||||||||1
1627007350000|2021-07-23 02:29:10|43571.8|43551.8|43573.8|43553.8|43573.8|43553.8|43571.8|43551.8|3
1627007360000|2021-07-23 02:29:20|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|1
1627007370000|2021-07-23 02:29:30|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|2
1627007380000|2021-07-23 02:29:40|43572.8|43552.8|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|4
1627007390000|2021-07-23 02:29:50|||||||||1
1627007400000|2021-07-23 02:30:00|43579.3|43559.3|43592.8|43572.8|43592.8|43572.8|43572.8|43552.8|13
1627007410000|2021-07-23 02:30:10|43593.8|43573.8|43595.3|43575.3|43600.3|43580.3|43593.8|43573.8|4
1627007420000|2021-07-23 02:30:20|43596.3|43576.3|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|0
1627007430000|2021-07-23 02:30:30|43600.3|43580.3|43601.3|43581.3|43601.3|43581.3|43600.3|43580.3|2
1627007440000|2021-07-23 02:30:40|43602.8|43582.8|43605.3|43585.3|43610.3|43590.3|43602.8|43582.8|4
1627007450000|2021-07-23 02:30:50|43607.8|43587.8|43605.3|43585.3|43607.8|43587.8|43603.8|43583.8|4
1627007460000|2021-07-23 02:31:00|43606.3|43586.3|43615.3|43595.3|43615.3|43595.3|43605.3|43585.3|13
1627007470000|2021-07-23 02:31:10|43613.8|43593.8|43610.3|43590.3|43613.8|43593.8|43610.3|43590.3|4
1627007480000|2021-07-23 02:31:20|43612.8|43592.8|43606.3|43586.3|43612.8|43592.8|43606.3|43586.3|7
1627007490000|2021-07-23 02:31:30|43607.8|43587.8|43606.8|43586.8|43607.8|43587.8|43605.3|43585.3|1
1627007500000|2021-07-23 02:31:40|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43605.3|43585.3|0
1627007510000|2021-07-23 02:31:50|43608.8|43588.8|43615.3|43595.3|43615.3|43595.3|43608.8|43588.8|2
1627007520000|2021-07-23 02:32:00|43613.8|43593.8|43610.3|43590.3|43615.3|43595.3|43610.3|43590.3|5
1627007530000|2021-07-23 02:32:10|43609.3|43589.3|43607.8|43587.8|43610.3|43590.3|43607.8|43587.8|5
1627007540000|2021-07-23 02:32:20|43610.3|43590.3|43608.8|43588.8|43612.8|43592.8|43608.8|43588.8|0
1627007550000|2021-07-23 02:32:30|43607.8|43587.8|43610.3|43590.3|43610.3|43590.3|43607.8|43587.8|0
1627007560000|2021-07-23 02:32:40|43612.8|43592.8|43610.7|43590.7|43614.3|43594.3|43609.3|43589.3|4
1627007570000|2021-07-23 02:32:50|43611.8|43591.8|43611.8|43591.8|43612.8|43592.8|43607.8|43587.8|0
1627007580000|2021-07-23 02:33:00|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|2
1627007600000|2021-07-23 02:33:20|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|0
1627007610000|2021-07-23 02:33:30|43608.8|43588.8|43598.3|43578.3|43608.8|43588.8|43598.3|43578.3|11
1627007620000|2021-07-23 02:33:40|43596.3|43576.3|43585.3|43565.3|43596.3|43576.3|43582.8|43562.8|14
1627007630000|2021-07-23 02:33:50|43586.8|43566.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|3
1627007640000|2021-07-23 02:34:00|43586.8|43566.8|43590.3|43570.3|43590.3|43570.3|43586.8|43566.8|3
1627007650000|2021-07-23 02:34:10|43589.3|43569.3|43587.8|43567.8|43595.3|43575.3|43587.8|43567.8|8
1627007660000|2021-07-23 02:34:20|43590.3|43570.3|43591.8|43571.8|43591.8|43571.8|43587.8|43567.8|6
1627007670000|2021-07-23 02:34:30|43590.7|43570.7|43587.8|43567.8|43590.7|43570.7|43587.8|43567.8|3
1627007680000|2021-07-23 02:34:40|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|2
1627007690000|2021-07-23 02:34:50|43586.3|43566.3|43590.3|43570.3|43590.3|43570.3|43585.3|43565.3|6
1627007700000|2021-07-23 02:35:00|43587.8|43567.8|43592.8|43572.8|43592.8|43572.8|43587.8|43567.8|2
1627007710000|2021-07-23 02:35:10|43594.3|43574.3|43590.3|43570.3|43594.3|43574.3|43590.3|43570.3|2
1627007720000|2021-07-23 02:35:20|43592.8|43572.8|43583.8|43563.8|43595.3|43575.3|43583.8|43563.8|10
1627007730000|2021-07-23 02:35:30|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|2
1627007740000|2021-07-23 02:35:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|1
1627007750000|2021-07-23 02:35:50|43580.3|43560.3|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|2
1627007760000|2021-07-23 02:36:00|43576.3|43556.3|43570.3|43550.3|43580.3|43560.3|43570.3|43550.3|6
1627007770000|2021-07-23 02:36:10|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|11
1627007780000|2021-07-23 02:36:20|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43562.8|43542.8|9
1627007790000|2021-07-23 02:36:30|||||||||6
1627007800000|2021-07-23 02:36:40|43563.8|43543.8|43570.3|43550.3|43570.3|43550.3|43563.8|43543.8|7
1627007820000|2021-07-23 02:37:00|43567.8|43547.8|43570.3|43550.3|43573.2|43553.2|43567.8|43547.8|10
1627007830000|2021-07-23 02:37:10|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43567.8|43547.8|13
1627007840000|2021-07-23 02:37:20|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43570.3|43550.3|27
1627007850000|2021-07-23 02:37:30|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43570.3|43550.3|23
1627007860000|2021-07-23 02:37:40|43576.3|43556.3|43575.3|43555.3|43582.8|43562.8|43575.3|43555.3|11
1627007870000|2021-07-23 02:37:50|||||||||43
1627007880000|2021-07-23 02:38:00|43580.3|43560.3|43580.3|43560.3|43585.3|43565.3|43580.3|43560.3|28
1627007890000|2021-07-23 02:38:10|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|7
1627007900000|2021-07-23 02:38:20|43583.8|43563.8|43582.8|43562.8|43583.8|43563.8|43580.3|43560.3|0
1627007910000|2021-07-23 02:38:30|43580.3|43560.3|43567.8|43547.8|43580.3|43560.3|43567.8|43547.8|8
1627007920000|2021-07-23 02:38:40|43570.3|43550.3|43562.8|43542.8|43570.3|43550.3|43562.8|43542.8|10
1627007930000|2021-07-23 02:38:50|43560.3|43540.3|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|12
1627007940000|2021-07-23 02:39:00|43554.2|43534.2|43550.3|43530.3|43554.2|43534.2|43550.3|43530.3|10
1627007960000|2021-07-23 02:39:20|43547.8|43527.8|43550.3|43530.3|43551.7|43531.7|43547.8|43527.8|4
1627007970000|2021-07-23 02:39:30|43548.8|43528.8|43552.8|43532.8|43552.8|43532.8|43546.3|43526.3|8
1627007980000|2021-07-23 02:39:40|43555.3|43535.3|43548.8|43528.8|43555.3|43535.3|43548.8|43528.8|0
1627007990000|2021-07-23 02:39:50|43550.3|43530.3|43548.8|43528.8|43552.8|43532.8|43547.8|43527.8|1
1627008000000|2021-07-23 02:40:00|43547.8|43527.8|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|2
1627008010000|2021-07-23 02:40:10|43554.2|43534.2|43551.7|43531.7|43554.2|43534.2|43551.7|43531.7|12
1627008020000|2021-07-23 02:40:20|43550.3|43530.3|43542.8|43522.8|43550.3|43530.3|43542.8|43522.8|17
1627008030000|2021-07-23 02:40:30|43540.3|43520.3|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|1
1627008040000|2021-07-23 02:40:40|43544.2|43524.2|43545.3|43525.3|43545.3|43525.3|43544.2|43524.2|1
1627008050000|2021-07-23 02:40:50|43546.7|43526.7|43547.8|43527.8|43550.3|43530.3|43546.7|43526.7|6
1627008060000|2021-07-23 02:41:00|43545.3|43525.3|43542.8|43522.8|43545.3|43525.3|43542.8|43522.8|2
1627008070000|2021-07-23 02:41:10|43540.3|43520.3|43537.8|43517.8|43540.3|43520.3|43537.8|43517.8|2
1627008080000|2021-07-23 02:41:20|43538.8|43518.8|43537.8|43517.8|43538.8|43518.8|43535.3|43515.3|3
1627008090000|2021-07-23 02:41:30|43540.3|43520.3|43538.8|43518.8|43540.3|43520.3|43538.8|43518.8|9
1627008100000|2021-07-23 02:41:40|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|0
1627008110000|2021-07-23 02:41:50|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|1
1627008120000|2021-07-23 02:42:00|43535.3|43515.3|43540.3|43520.3|43540.3|43520.3|43535.3|43515.3|3
1627008130000|2021-07-23 02:42:10|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|2
1627008140000|2021-07-23 02:42:20|43536.7|43516.7|43540.3|43520.3|43540.3|43520.3|43535.3|43515.3|29
1627008150000|2021-07-23 02:42:30|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|3
1627008160000|2021-07-23 02:42:40|43541.3|43521.3|43540.3|43520.3|43541.3|43521.3|43540.3|43520.3|4
1627008170000|2021-07-23 02:42:50|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|3
1627008180000|2021-07-23 02:43:00|43538.8|43518.8|43535.3|43515.3|43538.8|43518.8|43535.3|43515.3|4
1627008190000|2021-07-23 02:43:10|43536.7|43516.7|43535.3|43515.3|43537.8|43517.8|43532.8|43512.8|5
1627008200000|2021-07-23 02:43:20|43532.8|43512.8|43537.8|43517.8|43537.8|43517.8|43532.8|43512.8|6
1627008210000|2021-07-23 02:43:30|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|5
1627008220000|2021-07-23 02:43:40|43533.8|43513.8|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|5
1627008230000|2021-07-23 02:43:50|43535.3|43515.3|43540.3|43520.3|43540.3|43520.3|43535.3|43515.3|6
1627008240000|2021-07-23 02:44:00|43541.7|43521.7|43540.3|43520.3|43541.7|43521.7|43540.3|43520.3|11
1627008250000|2021-07-23 02:44:10|43541.7|43521.7|43542.8|43522.8|43542.8|43522.8|43538.8|43518.8|6
1627008260000|2021-07-23 02:44:20|43545.3|43525.3|43550.3|43530.3|43550.3|43530.3|43545.3|43525.3|10
1627008270000|2021-07-23 02:44:30|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1627008280000|2021-07-23 02:44:40|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|0
1627008290000|2021-07-23 02:44:50|43555.3|43535.3|43552.8|43532.8|43555.3|43535.3|43552.8|43532.8|0
1627008300000|2021-07-23 02:45:00|43554.2|43534.2|43550.3|43530.3|43557.8|43537.8|43550.3|43530.3|4
1627008310000|2021-07-23 02:45:10|43552.8|43532.8|43550.3|43530.3|43552.8|43532.8|43550.3|43530.3|1
1627008320000|2021-07-23 02:45:20|43548.8|43528.8|43550.3|43530.3|43553.8|43533.8|43548.8|43528.8|12
1627008330000|2021-07-23 02:45:30|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|6
1627008340000|2021-07-23 02:45:40|43549.2|43529.2|43549.2|43529.2|43551.7|43531.7|43549.2|43529.2|1
1627008350000|2021-07-23 02:45:50|43550.3|43530.3|43555.7|43535.7|43555.7|43535.7|43550.3|43530.3|3
1627008360000|2021-07-23 02:46:00|43556.7|43536.7|43555.3|43535.3|43556.7|43536.7|43555.3|43535.3|9
1627008380000|2021-07-23 02:46:20|43551.7|43531.7|43553.8|43533.8|43553.8|43533.8|43550.3|43530.3|3
1627008390000|2021-07-23 02:46:30|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1627008400000|2021-07-23 02:46:40|||||||||1
1627008410000|2021-07-23 02:46:50|43557.8|43537.8|43560.3|43540.3|43560.3|43540.3|43555.3|43535.3|3
1627008420000|2021-07-23 02:47:00|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|0
1627008430000|2021-07-23 02:47:10|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1627008440000|2021-07-23 02:47:20|43556.3|43536.3|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|8
1627008450000|2021-07-23 02:47:30|43553.8|43533.8|43557.8|43537.8|43557.8|43537.8|43550.3|43530.3|12
1627008470000|2021-07-23 02:47:50|43558.8|43538.8|43560.3|43540.3|43560.3|43540.3|43558.8|43538.8|15
1627008480000|2021-07-23 02:48:00|43558.8|43538.8|43557.8|43537.8|43560.3|43540.3|43557.8|43537.8|2
1627008490000|2021-07-23 02:48:10|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|0
1627008500000|2021-07-23 02:48:20|43558.8|43538.8|43560.3|43540.3|43560.3|43540.3|43558.8|43538.8|0
1627008510000|2021-07-23 02:48:30|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|4
1627008530000|2021-07-23 02:48:50|43555.3|43535.3|43551.3|43531.3|43555.3|43535.3|43551.3|43531.3|2
1627008540000|2021-07-23 02:49:00|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43547.8|43527.8|0
1627008550000|2021-07-23 02:49:10|43552.8|43532.8|43561.7|43541.7|43561.7|43541.7|43552.8|43532.8|9
1627008560000|2021-07-23 02:49:20|43562.8|43542.8|43570.3|43550.3|43570.3|43550.3|43562.8|43542.8|4
1627008570000|2021-07-23 02:49:30|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|2
1627008580000|2021-07-23 02:49:40|43574.2|43554.2|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|8
1627008590000|2021-07-23 02:49:50|43576.7|43556.7|43577.8|43557.8|43580.3|43560.3|43575.3|43555.3|7
1627008600000|2021-07-23 02:50:00|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|5
1627008610000|2021-07-23 02:50:10|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|9
1627008620000|2021-07-23 02:50:20|43580.3|43560.3|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|4
1627008630000|2021-07-23 02:50:30|43581.3|43561.3|43582.8|43562.8|43582.8|43562.8|43578.8|43558.8|9
1627008640000|2021-07-23 02:50:40|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|4
1627008650000|2021-07-23 02:50:50|43589.2|43569.2|43591.7|43571.7|43591.7|43571.7|43587.8|43567.8|4
1627008660000|2021-07-23 02:51:00|43590.3|43570.3|43590.3|43570.3|43595.3|43575.3|43589.2|43569.2|3
1627008670000|2021-07-23 02:51:10|43592.8|43572.8|43590.3|43570.3|43593.8|43573.8|43590.3|43570.3|1
1627008680000|2021-07-23 02:51:20|43593.8|43573.8|43592.8|43572.8|43593.8|43573.8|43590.3|43570.3|3
1627008690000|2021-07-23 02:51:30|43593.8|43573.8|43595.3|43575.3|43595.3|43575.3|43593.8|43573.8|1
1627008700000|2021-07-23 02:51:40|43597.8|43577.8|43593.8|43573.8|43597.8|43577.8|43593.8|43573.8|1
1627008710000|2021-07-23 02:51:50|43591.3|43571.3|43587.8|43567.8|43591.3|43571.3|43587.8|43567.8|3
1627008720000|2021-07-23 02:52:00|43585.3|43565.3|43572.8|43552.8|43585.3|43565.3|43572.8|43552.8|14
1627008730000|2021-07-23 02:52:10|43570.3|43550.3|43572.8|43552.8|43575.3|43555.3|43570.3|43550.3|7
1627008740000|2021-07-23 02:52:20|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1627008750000|2021-07-23 02:52:30|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|0
1627008760000|2021-07-23 02:52:40|43577.8|43557.8|43586.7|43566.7|43586.7|43566.7|43575.3|43555.3|4
1627008770000|2021-07-23 02:52:50|43588.2|43568.2|43589.2|43569.2|43589.2|43569.2|43588.2|43568.2|0
1627008780000|2021-07-23 02:53:00|43590.3|43570.3|43592.8|43572.8|43595.3|43575.3|43590.3|43570.3|2
1627008790000|2021-07-23 02:53:10|43595.3|43575.3|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|0
1627008800000|2021-07-23 02:53:20|43595.3|43575.3|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|4
1627008810000|2021-07-23 02:53:30|43596.3|43576.3|43595.3|43575.3|43596.3|43576.3|43595.3|43575.3|2
1627008820000|2021-07-23 02:53:40|43596.7|43576.7|43595.3|43575.3|43598.8|43578.8|43595.3|43575.3|3
1627008830000|2021-07-23 02:53:50|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|1
1627008840000|2021-07-23 02:54:00|43597.8|43577.8|43597.8|43577.8|43600.3|43580.3|43595.3|43575.3|7
1627008850000|2021-07-23 02:54:10|43598.8|43578.8|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|0
1627008860000|2021-07-23 02:54:20|43598.8|43578.8|43595.3|43575.3|43598.8|43578.8|43595.3|43575.3|4
1627008870000|2021-07-23 02:54:30|43597.8|43577.8|43602.8|43582.8|43604.2|43584.2|43597.8|43577.8|6
1627008880000|2021-07-23 02:54:40|43600.3|43580.3|43605.3|43585.3|43605.3|43585.3|43600.3|43580.3|11
1627008890000|2021-07-23 02:54:50|43606.3|43586.3|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|8
1627008900000|2021-07-23 02:55:00|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|1
1627008910000|2021-07-23 02:55:10|43600.3|43580.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|0
1627008920000|2021-07-23 02:55:20|||||||||4
1627008930000|2021-07-23 02:55:30|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|2
1627008940000|2021-07-23 02:55:40|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|4
1627008950000|2021-07-23 02:55:50|43600.3|43580.3|43604.2|43584.2|43604.2|43584.2|43600.3|43580.3|2
1627008960000|2021-07-23 02:56:00|43605.3|43585.3|43612.8|43592.8|43612.8|43592.8|43605.3|43585.3|13
1627008970000|2021-07-23 02:56:10|43611.3|43591.3|43615.3|43595.3|43615.3|43595.3|43610.3|43590.3|3
1627008980000|2021-07-23 02:56:20|43617.8|43597.8|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|5
1627008990000|2021-07-23 02:56:30|43616.7|43596.7|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|1
1627009000000|2021-07-23 02:56:40|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|4
1627009010000|2021-07-23 02:56:50|43616.3|43596.3|43617.8|43597.8|43617.8|43597.8|43612.8|43592.8|17
1627009020000|2021-07-23 02:57:00|43615.3|43595.3|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|4
1627009030000|2021-07-23 02:57:10|43618.8|43598.8|43617.8|43597.8|43620.3|43600.3|43617.8|43597.8|7
1627009040000|2021-07-23 02:57:20|43618.8|43598.8|43622.8|43602.8|43622.8|43602.8|43618.8|43598.8|3
1627009070000|2021-07-23 02:57:50|43620.3|43600.3|43622.8|43602.8|43622.8|43602.8|43620.3|43600.3|2
1627009080000|2021-07-23 02:58:00|||||||||1
1627009090000|2021-07-23 02:58:10|43621.7|43601.7|43620.3|43600.3|43621.7|43601.7|43617.8|43597.8|1
1627009100000|2021-07-23 02:58:20|43617.8|43597.8|43620.3|43600.3|43620.3|43600.3|43617.8|43597.8|1
1627009110000|2021-07-23 02:58:30|43621.3|43601.3|43626.7|43606.7|43626.7|43606.7|43621.3|43601.3|5
1627009120000|2021-07-23 02:58:40|43625.3|43605.3|43627.8|43607.8|43627.8|43607.8|43625.3|43605.3|0
1627009130000|2021-07-23 02:58:50|43625.3|43605.3|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|7
1627009140000|2021-07-23 02:59:00|43624.2|43604.2|43622.8|43602.8|43624.2|43604.2|43622.8|43602.8|1
1627009160000|2021-07-23 02:59:20|43621.3|43601.3|43620.3|43600.3|43625.3|43605.3|43620.3|43600.3|3
1627009170000|2021-07-23 02:59:30|43621.3|43601.3|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|1
1627009180000|2021-07-23 02:59:40|||||||||1
1627009190000|2021-07-23 02:59:50|43621.3|43601.3|43626.7|43606.7|43630.7|43610.7|43621.3|43601.3|3
1627009200000|2021-07-23 03:00:00|43628.2|43608.2|43632.8|43612.8|43632.8|43612.8|43627.8|43607.8|22
1627009210000|2021-07-23 03:00:10|43635.3|43615.3|43636.3|43616.3|43639.2|43619.2|43635.3|43615.3|10
1627009220000|2021-07-23 03:00:20|43640.3|43620.3|43673.2|43653.2|43675.7|43655.7|43640.3|43620.3|49
1627009230000|2021-07-23 03:00:30|43670.7|43650.7|43664.2|43644.2|43673.2|43653.2|43664.2|43644.2|21
1627009240000|2021-07-23 03:00:40|43665.7|43645.7|43688.7|43668.7|43688.7|43668.7|43665.7|43645.7|31
1627009250000|2021-07-23 03:00:50|43689.7|43669.7|43637.2|43617.2|43698.2|43678.2|43637.2|43617.2|61
1627009260000|2021-07-23 03:01:00|43640.7|43620.7|43653.2|43633.2|43655.7|43635.7|43640.7|43620.7|20
1627009270000|2021-07-23 03:01:10|43650.7|43630.7|43640.7|43620.7|43650.7|43630.7|43640.7|43620.7|4
1627009280000|2021-07-23 03:01:20|43638.2|43618.2|43623.2|43603.2|43639.2|43619.2|43623.2|43603.2|13
1627009290000|2021-07-23 03:01:30|43624.2|43604.2|43625.7|43605.7|43628.2|43608.2|43623.2|43603.2|0
1627009300000|2021-07-23 03:01:40|43626.7|43606.7|43625.7|43605.7|43628.2|43608.2|43625.7|43605.7|2
1627009310000|2021-07-23 03:01:50|43624.2|43604.2|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|8
1627009320000|2021-07-23 03:02:00|43629.2|43609.2|43614.2|43594.2|43629.2|43609.2|43614.2|43594.2|10
1627009330000|2021-07-23 03:02:10|43612.8|43592.8|43609.2|43589.2|43612.8|43592.8|43609.2|43589.2|13
1627009340000|2021-07-23 03:02:20|43619.2|43599.2|43626.7|43606.7|43626.7|43606.7|43619.2|43599.2|21
1627009350000|2021-07-23 03:02:30|43623.2|43603.2|43621.7|43601.7|43623.2|43603.2|43621.7|43601.7|0
1627009360000|2021-07-23 03:02:40|43622.8|43602.8|43619.2|43599.2|43624.2|43604.2|43619.2|43599.2|5
1627009370000|2021-07-23 03:02:50|43615.3|43595.3|43614.2|43594.2|43615.3|43595.3|43612.8|43592.8|6
1627009380000|2021-07-23 03:03:00|43619.2|43599.2|43621.7|43601.7|43621.7|43601.7|43619.2|43599.2|5
1627009390000|2021-07-23 03:03:10|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|2
1627009400000|2021-07-23 03:03:20|43625.7|43605.7|43624.2|43604.2|43626.7|43606.7|43624.2|43604.2|7
1627009410000|2021-07-23 03:03:30|43621.7|43601.7|43624.2|43604.2|43624.2|43604.2|43616.7|43596.7|12
1627009420000|2021-07-23 03:03:40|43625.7|43605.7|43630.3|43610.3|43630.3|43610.3|43625.7|43605.7|1
1627009430000|2021-07-23 03:03:50|43627.8|43607.8|43631.7|43611.7|43632.8|43612.8|43627.8|43607.8|14
1627009440000|2021-07-23 03:04:00|43630.3|43610.3|43644.2|43624.2|43644.2|43624.2|43630.3|43610.3|11
1627009460000|2021-07-23 03:04:20|43649.2|43629.2|43651.7|43631.7|43651.7|43631.7|43649.2|43629.2|5
1627009470000|2021-07-23 03:04:30|43654.2|43634.2|43649.2|43629.2|43654.2|43634.2|43649.2|43629.2|4
1627009480000|2021-07-23 03:04:40|43650.7|43630.7|43646.7|43626.7|43651.7|43631.7|43646.7|43626.7|9
1627009490000|2021-07-23 03:04:50|43643.8|43623.8|43646.2|43626.2|43646.2|43626.2|43640.7|43620.7|9
1627009500000|2021-07-23 03:05:00|43648.2|43628.2|43654.2|43634.2|43654.2|43634.2|43648.2|43628.2|15
1627009510000|2021-07-23 03:05:10|43659.7|43639.7|43661.7|43641.7|43661.7|43641.7|43659.7|43639.7|4
1627009520000|2021-07-23 03:05:20|43664.2|43644.2|43669.2|43649.2|43669.2|43649.2|43664.2|43644.2|8
1627009530000|2021-07-23 03:05:30|43671.7|43651.7|43671.7|43651.7|43676.7|43656.7|43671.7|43651.7|4
1627009540000|2021-07-23 03:05:40|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43671.7|43651.7|7
1627009550000|2021-07-23 03:05:50|43671.7|43651.7|43664.2|43644.2|43674.2|43654.2|43664.2|43644.2|19
1627009560000|2021-07-23 03:06:00|43661.7|43641.7|43669.7|43649.7|43669.7|43649.7|43659.2|43639.2|13
1627009570000|2021-07-23 03:06:10|43671.2|43651.2|43671.7|43651.7|43674.2|43654.2|43669.2|43649.2|6
1627009580000|2021-07-23 03:06:20|43669.2|43649.2|43666.7|43646.7|43669.2|43649.2|43666.7|43646.7|3
1627009590000|2021-07-23 03:06:30|43669.2|43649.2|43666.7|43646.7|43669.2|43649.2|43666.7|43646.7|4
1627009610000|2021-07-23 03:06:50|43671.7|43651.7|43672.8|43652.8|43674.2|43654.2|43671.7|43651.7|3
1627009620000|2021-07-23 03:07:00|43674.2|43654.2|43670.7|43650.7|43675.3|43655.3|43670.7|43650.7|3
1627009630000|2021-07-23 03:07:10|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43667.8|43647.8|6
1627009640000|2021-07-23 03:07:20|43670.3|43650.3|43666.7|43646.7|43670.3|43650.3|43665.7|43645.7|6
1627009650000|2021-07-23 03:07:30|43665.3|43645.3|43662.8|43642.8|43666.7|43646.7|43659.2|43639.2|11
1627009660000|2021-07-23 03:07:40|43664.2|43644.2|43671.7|43651.7|43671.7|43651.7|43664.2|43644.2|4
1627009670000|2021-07-23 03:07:50|43675.7|43655.7|43674.2|43654.2|43678.2|43658.2|43674.2|43654.2|5
1627009680000|2021-07-23 03:08:00|43672.7|43652.7|43669.2|43649.2|43674.2|43654.2|43666.7|43646.7|16
1627009690000|2021-07-23 03:08:10|43666.7|43646.7|43669.2|43649.2|43671.7|43651.7|43666.7|43646.7|3
1627009700000|2021-07-23 03:08:20|43668.2|43648.2|43664.2|43644.2|43668.2|43648.2|43663.2|43643.2|6
1627009710000|2021-07-23 03:08:30|43663.2|43643.2|43661.7|43641.7|43664.2|43644.2|43661.7|43641.7|4
1627009720000|2021-07-23 03:08:40|43660.2|43640.2|43644.2|43624.2|43660.2|43640.2|43644.2|43624.2|8
1627009730000|2021-07-23 03:08:50|43642.7|43622.7|43640.7|43620.7|43642.7|43622.7|43639.2|43619.2|1
1627009740000|2021-07-23 03:09:00|43643.2|43623.2|43645.7|43625.7|43647.7|43627.7|43643.2|43623.2|13
1627009750000|2021-07-23 03:09:10|43644.2|43624.2|43639.2|43619.2|43645.7|43625.7|43639.2|43619.2|9
1627009760000|2021-07-23 03:09:20|43636.7|43616.7|43639.2|43619.2|43641.7|43621.7|43636.7|43616.7|2
1627009770000|2021-07-23 03:09:30|43638.2|43618.2|43639.2|43619.2|43640.7|43620.7|43636.7|43616.7|5
1627009780000|2021-07-23 03:09:40|43637.7|43617.7|43636.7|43616.7|43637.7|43617.7|43636.7|43616.7|0
1627009790000|2021-07-23 03:09:50|43635.2|43615.2|43626.7|43606.7|43636.7|43616.7|43626.7|43606.7|14
1627009800000|2021-07-23 03:10:00|43628.2|43608.2|43627.7|43607.7|43630.7|43610.7|43627.7|43607.7|4
1627009810000|2021-07-23 03:10:10|43626.3|43606.3|43626.7|43606.7|43627.7|43607.7|43624.2|43604.2|2
1627009820000|2021-07-23 03:10:20|43624.2|43604.2|43629.2|43609.2|43630.2|43610.2|43624.2|43604.2|9
1627009830000|2021-07-23 03:10:30|43631.7|43611.7|43635.7|43615.7|43639.2|43619.2|43631.7|43611.7|3
1627009840000|2021-07-23 03:10:40|43637.7|43617.7|43638.2|43618.2|43641.7|43621.7|43637.7|43617.7|8
1627009850000|2021-07-23 03:10:50|43637.2|43617.2|43634.2|43614.2|43637.2|43617.2|43631.7|43611.7|1
1627009860000|2021-07-23 03:11:00|43633.2|43613.2|43631.7|43611.7|43633.2|43613.2|43631.7|43611.7|2
1627009870000|2021-07-23 03:11:10|43629.2|43609.2|43623.2|43603.2|43629.2|43609.2|43623.2|43603.2|7
1627009880000|2021-07-23 03:11:20|43622.2|43602.2|43607.7|43587.7|43623.2|43603.2|43607.7|43587.7|12
1627009890000|2021-07-23 03:11:30|43606.3|43586.3|43596.7|43576.7|43606.3|43586.3|43595.2|43575.2|5
1627009900000|2021-07-23 03:11:40|43599.2|43579.2|43604.2|43584.2|43604.2|43584.2|43596.7|43576.7|4
1627009910000|2021-07-23 03:11:50|43605.2|43585.2|43611.7|43591.7|43614.2|43594.2|43605.2|43585.2|10
1627009920000|2021-07-23 03:12:00|43613.2|43593.2|43609.2|43589.2|43613.2|43593.2|43605.7|43585.7|11
1627009930000|2021-07-23 03:12:10|43611.7|43591.7|43609.2|43589.2|43611.7|43591.7|43609.2|43589.2|1
1627009940000|2021-07-23 03:12:20|43610.7|43590.7|43608.2|43588.2|43612.2|43592.2|43608.2|43588.2|3
1627009950000|2021-07-23 03:12:30|43609.2|43589.2|43614.2|43594.2|43614.2|43594.2|43609.2|43589.2|1
1627009960000|2021-07-23 03:12:40|43615.2|43595.2|43614.2|43594.2|43616.7|43596.7|43614.2|43594.2|1
1627009970000|2021-07-23 03:12:50|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|1
1627009980000|2021-07-23 03:13:00|43609.2|43589.2|43603.2|43583.2|43609.2|43589.2|43603.2|43583.2|9
1627009990000|2021-07-23 03:13:10|43604.2|43584.2|43604.2|43584.2|43606.7|43586.7|43600.7|43580.7|2
1627010000000|2021-07-23 03:13:20|43596.7|43576.7|43595.7|43575.7|43596.7|43576.7|43595.7|43575.7|2
1627010010000|2021-07-23 03:13:30|43599.2|43579.2|43600.7|43580.7|43600.7|43580.7|43599.2|43579.2|8
1627010020000|2021-07-23 03:13:40|43599.2|43579.2|43591.7|43571.7|43599.2|43579.2|43591.7|43571.7|11
1627010040000|2021-07-23 03:14:00|43589.2|43569.2|43593.2|43573.2|43593.2|43573.2|43589.2|43569.2|4
1627010050000|2021-07-23 03:14:10|43594.7|43574.7|43600.7|43580.7|43600.7|43580.7|43594.7|43574.7|16
1627010060000|2021-07-23 03:14:20|43599.2|43579.2|43600.7|43580.7|43603.2|43583.2|43599.2|43579.2|8
1627010070000|2021-07-23 03:14:30|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|0
1627010080000|2021-07-23 03:14:40|43600.7|43580.7|43606.7|43586.7|43606.7|43586.7|43600.7|43580.7|4
1627010090000|2021-07-23 03:14:50|43609.2|43589.2|43607.7|43587.7|43609.2|43589.2|43606.7|43586.7|9
1627010100000|2021-07-23 03:15:00|43606.7|43586.7|43629.2|43609.2|43629.2|43609.2|43606.7|43586.7|12
1627010110000|2021-07-23 03:15:10|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43634.2|43614.2|3
1627010120000|2021-07-23 03:15:20|43637.2|43617.2|43644.2|43624.2|43645.7|43625.7|43637.2|43617.2|8
1627010130000|2021-07-23 03:15:30|43642.7|43622.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|4
1627010140000|2021-07-23 03:15:40|43638.8|43618.8|43638.8|43618.8|43640.2|43620.2|43638.8|43618.8|2
1627010150000|2021-07-23 03:15:50|43640.2|43620.2|43637.7|43617.7|43640.2|43620.2|43636.7|43616.7|4
1627010160000|2021-07-23 03:16:00|43639.2|43619.2|43648.7|43628.7|43648.7|43628.7|43639.2|43619.2|4
1627010170000|2021-07-23 03:16:10|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|1
1627010180000|2021-07-23 03:16:20|43651.7|43631.7|43654.7|43634.7|43656.2|43636.2|43651.7|43631.7|5
1627010200000|2021-07-23 03:16:40|43658.7|43638.7|43659.2|43639.2|43659.7|43639.7|43658.2|43638.2|4
1627010210000|2021-07-23 03:16:50|43658.2|43638.2|43644.2|43624.2|43658.2|43638.2|43644.2|43624.2|4
1627010220000|2021-07-23 03:17:00|43645.7|43625.7|43654.2|43634.2|43655.7|43635.7|43645.7|43625.7|16
1627010230000|2021-07-23 03:17:10|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|6
1627010240000|2021-07-23 03:17:20|43657.7|43637.7|43659.2|43639.2|43661.3|43641.3|43657.7|43637.7|2
1627010250000|2021-07-23 03:17:30|43660.2|43640.2|43660.2|43640.2|43661.3|43641.3|43660.2|43640.2|0
1627010260000|2021-07-23 03:17:40|43659.2|43639.2|43656.7|43636.7|43659.2|43639.2|43656.7|43636.7|5
1627010270000|2021-07-23 03:17:50|43654.2|43634.2|43650.7|43630.7|43654.2|43634.2|43650.7|43630.7|3
1627010280000|2021-07-23 03:18:00|43651.7|43631.7|43644.2|43624.2|43651.7|43631.7|43639.2|43619.2|11
1627010290000|2021-07-23 03:18:10|43642.7|43622.7|43641.7|43621.7|43644.2|43624.2|43641.7|43621.7|3
1627010300000|2021-07-23 03:18:20|43643.2|43623.2|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|11
1627010310000|2021-07-23 03:18:30|43641.7|43621.7|43641.7|43621.7|43642.7|43622.7|43641.7|43621.7|2
1627010320000|2021-07-23 03:18:40|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|1
1627010330000|2021-07-23 03:18:50|43644.2|43624.2|43649.2|43629.2|43649.2|43629.2|43644.2|43624.2|5
1627010340000|2021-07-23 03:19:00|43651.7|43631.7|43654.2|43634.2|43654.2|43634.2|43649.2|43629.2|4
1627010350000|2021-07-23 03:19:10|43656.7|43636.7|43654.2|43634.2|43656.7|43636.7|43654.2|43634.2|12
1627010360000|2021-07-23 03:19:20|43652.7|43632.7|43649.2|43629.2|43652.7|43632.7|43647.7|43627.7|2
1627010370000|2021-07-23 03:19:30|43651.7|43631.7|43643.2|43623.2|43651.7|43631.7|43643.2|43623.2|0
1627010380000|2021-07-23 03:19:40|43644.2|43624.2|43635.7|43615.7|43644.2|43624.2|43635.7|43615.7|3
1627010390000|2021-07-23 03:19:50|43634.7|43614.7|43629.2|43609.2|43634.7|43614.7|43629.2|43609.2|1
1627010400000|2021-07-23 03:20:00|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|3
1627010410000|2021-07-23 03:20:10|43629.2|43609.2|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|3
1627010430000|2021-07-23 03:20:30|43641.7|43621.7|43645.2|43625.2|43645.2|43625.2|43641.7|43621.7|3
1627010450000|2021-07-23 03:20:50|43646.7|43626.7|43635.2|43615.2|43646.7|43626.7|43635.2|43615.2|8
1627010460000|2021-07-23 03:21:00|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|1
1627010470000|2021-07-23 03:21:10|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|7
1627010480000|2021-07-23 03:21:20|43624.7|43604.7|43621.7|43601.7|43626.7|43606.7|43621.7|43601.7|2
1627010490000|2021-07-23 03:21:30|43624.2|43604.2|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|1
1627010500000|2021-07-23 03:21:40|43629.2|43609.2|43626.7|43606.7|43629.2|43609.2|43626.7|43606.7|3
1627010510000|2021-07-23 03:21:50|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43624.2|43604.2|2
1627010520000|2021-07-23 03:22:00|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|3
1627010530000|2021-07-23 03:22:10|43629.2|43609.2|43627.7|43607.7|43631.7|43611.7|43627.7|43607.7|6
1627010540000|2021-07-23 03:22:20|43626.7|43606.7|43631.7|43611.7|43634.2|43614.2|43626.7|43606.7|2
1627010550000|2021-07-23 03:22:30|43629.2|43609.2|43626.7|43606.7|43629.2|43609.2|43626.7|43606.7|2
1627010560000|2021-07-23 03:22:40|43625.7|43605.7|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|0
1627010570000|2021-07-23 03:22:50|43624.2|43604.2|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|1
1627010580000|2021-07-23 03:23:00|43625.2|43605.2|43626.7|43606.7|43626.7|43606.7|43624.2|43604.2|2
1627010590000|2021-07-23 03:23:10|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|43629.2|43609.2|3
1627010600000|2021-07-23 03:23:20|43631.7|43611.7|43629.2|43609.2|43631.7|43611.7|43629.2|43609.2|0
1627010620000|2021-07-23 03:23:40|43633.2|43613.2|43638.2|43618.2|43638.2|43618.2|43633.2|43613.2|4
1627010630000|2021-07-23 03:23:50|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|4
1627010640000|2021-07-23 03:24:00|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|0
1627010650000|2021-07-23 03:24:10|43639.2|43619.2|43636.7|43616.7|43639.2|43619.2|43636.7|43616.7|0
1627010660000|2021-07-23 03:24:20|43635.2|43615.2|43634.2|43614.2|43635.2|43615.2|43634.2|43614.2|1
1627010670000|2021-07-23 03:24:30|43632.7|43612.7|43621.7|43601.7|43632.7|43612.7|43621.7|43601.7|5
1627010680000|2021-07-23 03:24:40|43620.7|43600.7|43619.2|43599.2|43620.7|43600.7|43619.2|43599.2|0
1627010690000|2021-07-23 03:24:50|43614.2|43594.2|43611.7|43591.7|43614.2|43594.2|43611.7|43591.7|9
1627010700000|2021-07-23 03:25:00|43613.2|43593.2|43614.2|43594.2|43614.2|43594.2|43611.7|43591.7|5
1627010710000|2021-07-23 03:25:10|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|4
1627010720000|2021-07-23 03:25:20|43615.7|43595.7|43609.2|43589.2|43616.7|43596.7|43609.2|43589.2|4
1627010730000|2021-07-23 03:25:30|43606.7|43586.7|43600.7|43580.7|43606.7|43586.7|43597.7|43577.7|17
1627010740000|2021-07-23 03:25:40|43601.7|43581.7|43605.2|43585.2|43605.2|43585.2|43601.7|43581.7|8
1627010750000|2021-07-23 03:25:50|43604.2|43584.2|43611.7|43591.7|43611.7|43591.7|43604.2|43584.2|9
1627010760000|2021-07-23 03:26:00|43609.2|43589.2|43597.3|43577.3|43609.2|43589.2|43597.3|43577.3|16
1627010770000|2021-07-23 03:26:10|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43591.3|43571.3|0
1627010780000|2021-07-23 03:26:20|43595.2|43575.2|43578.2|43558.2|43595.2|43575.2|43578.2|43558.2|12
1627010790000|2021-07-23 03:26:30|43577.7|43557.7|43581.7|43561.7|43581.7|43561.7|43577.7|43557.7|4
1627010800000|2021-07-23 03:26:40|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1627010810000|2021-07-23 03:26:50|43585.7|43565.7|43591.7|43571.7|43591.7|43571.7|43584.2|43564.2|4
1627010820000|2021-07-23 03:27:00|43590.2|43570.2|43586.7|43566.7|43590.2|43570.2|43586.7|43566.7|6
1627010830000|2021-07-23 03:27:10|43588.2|43568.2|43594.2|43574.2|43594.2|43574.2|43586.7|43566.7|9
1627010840000|2021-07-23 03:27:20|43592.7|43572.7|43589.2|43569.2|43592.7|43572.7|43589.2|43569.2|0
1627010850000|2021-07-23 03:27:30|43590.7|43570.7|43587.2|43567.2|43591.7|43571.7|43586.7|43566.7|4
1627010860000|2021-07-23 03:27:40|43584.2|43564.2|43591.7|43571.7|43591.7|43571.7|43584.2|43564.2|9
1627010870000|2021-07-23 03:27:50|43592.7|43572.7|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|1
1627010880000|2021-07-23 03:28:00|43596.7|43576.7|43599.2|43579.2|43599.2|43579.2|43594.2|43574.2|7
1627010890000|2021-07-23 03:28:10|43601.7|43581.7|43612.2|43592.2|43614.7|43594.7|43601.7|43581.7|12
1627010900000|2021-07-23 03:28:20|43613.2|43593.2|43611.7|43591.7|43613.2|43593.2|43611.7|43591.7|2
1627010910000|2021-07-23 03:28:30|43609.2|43589.2|43606.7|43586.7|43609.2|43589.2|43606.7|43586.7|1
1627010920000|2021-07-23 03:28:40|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|1
1627010930000|2021-07-23 03:28:50|43606.7|43586.7|43614.2|43594.2|43614.2|43594.2|43604.2|43584.2|4
1627010950000|2021-07-23 03:29:10|43616.7|43596.7|43619.2|43599.2|43619.2|43599.2|43615.7|43595.7|2
1627010960000|2021-07-23 03:29:20|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43611.7|43591.7|4
1627010970000|2021-07-23 03:29:30|43615.7|43595.7|43614.2|43594.2|43615.7|43595.7|43614.2|43594.2|2
1627010980000|2021-07-23 03:29:40|43613.2|43593.2|43609.2|43589.2|43613.2|43593.2|43608.2|43588.2|4
1627010990000|2021-07-23 03:29:50|43607.7|43587.7|43601.7|43581.7|43607.7|43587.7|43601.7|43581.7|1
1627011000000|2021-07-23 03:30:00|43599.2|43579.2|43596.7|43576.7|43599.2|43579.2|43596.7|43576.7|3
1627011010000|2021-07-23 03:30:10|43591.7|43571.7|43590.2|43570.2|43591.7|43571.7|43590.2|43570.2|2
1627011020000|2021-07-23 03:30:20|43589.2|43569.2|43586.7|43566.7|43589.2|43569.2|43585.2|43565.2|6
1627011040000|2021-07-23 03:30:40|43585.7|43565.7|43586.7|43566.7|43586.7|43566.7|43584.2|43564.2|2
1627011080000|2021-07-23 03:31:20|||||||||1
1627011090000|2021-07-23 03:31:30|||||||||1
1627011100000|2021-07-23 03:31:40|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|1
1627011120000|2021-07-23 03:32:00|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|5
1627011130000|2021-07-23 03:32:10|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|2
1627011150000|2021-07-23 03:32:30|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|2
1627011160000|2021-07-23 03:32:40|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|1
1627011170000|2021-07-23 03:32:50|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|0
1627011180000|2021-07-23 03:33:00|43595.7|43575.7|43600.2|43580.2|43604.2|43584.2|43595.7|43575.7|7
1627011190000|2021-07-23 03:33:10|43600.7|43580.7|43595.2|43575.2|43601.7|43581.7|43595.2|43575.2|4
1627011220000|2021-07-23 03:33:40|43592.7|43572.7|43592.7|43572.7|43592.7|43572.7|43592.7|43572.7|4
1627011230000|2021-07-23 03:33:50|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1627011240000|2021-07-23 03:34:00|43594.2|43574.2|43590.2|43570.2|43594.2|43574.2|43590.2|43570.2|1
1627011250000|2021-07-23 03:34:10|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|2
1627011260000|2021-07-23 03:34:20|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1627011300000|2021-07-23 03:35:00|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|1
1627011320000|2021-07-23 03:35:20|43581.7|43561.7|43582.7|43562.7|43582.7|43562.7|43581.7|43561.7|3
1627011330000|2021-07-23 03:35:30|43581.7|43561.7|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|0
1627011390000|2021-07-23 03:36:30|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|5
1627011420000|2021-07-23 03:37:00|43583.2|43563.2|43581.7|43561.7|43583.2|43563.2|43579.2|43559.2|9
1627011430000|2021-07-23 03:37:10|43583.8|43563.8|43586.7|43566.7|43586.7|43566.7|43583.8|43563.8|3
1627011450000|2021-07-23 03:37:30|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|0
1627011460000|2021-07-23 03:37:40|||||||||1
1627011480000|2021-07-23 03:38:00|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|2
1627011500000|2021-07-23 03:38:20|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|1
1627011510000|2021-07-23 03:38:30|43581.7|43561.7|43580.7|43560.7|43581.7|43561.7|43580.7|43560.7|1
1627011530000|2021-07-23 03:38:50|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|3
1627011540000|2021-07-23 03:39:00|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|3
1627011550000|2021-07-23 03:39:10|43574.2|43554.2|43570.7|43550.7|43574.2|43554.2|43570.7|43550.7|7
1627011560000|2021-07-23 03:39:20|43568.2|43548.2|43573.2|43553.2|43573.2|43553.2|43568.2|43548.2|2
1627011570000|2021-07-23 03:39:30|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|0
1627011590000|2021-07-23 03:39:50|43577.2|43557.2|43578.2|43558.2|43578.2|43558.2|43577.2|43557.2|0
1627011600000|2021-07-23 03:40:00|43577.2|43557.2|43578.2|43558.2|43578.2|43558.2|43574.2|43554.2|3
1627011610000|2021-07-23 03:40:10|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|1
1627011620000|2021-07-23 03:40:20|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43570.7|43550.7|0
1627011630000|2021-07-23 03:40:30|||||||||2
1627011660000|2021-07-23 03:41:00|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43570.7|43550.7|3
1627011680000|2021-07-23 03:41:20|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|2
1627011700000|2021-07-23 03:41:40|43574.2|43554.2|43573.2|43553.2|43574.2|43554.2|43573.2|43553.2|0
1627011770000|2021-07-23 03:42:50|43571.7|43551.7|43573.2|43553.2|43573.2|43553.2|43571.7|43551.7|3
1627011780000|2021-07-23 03:43:00|||||||||1
1627011790000|2021-07-23 03:43:10|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|4
1627011800000|2021-07-23 03:43:20|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43570.7|43550.7|1
1627011810000|2021-07-23 03:43:30|43569.2|43549.2|43570.7|43550.7|43570.7|43550.7|43568.2|43548.2|0
1627011820000|2021-07-23 03:43:40|43569.2|43549.2|43568.2|43548.2|43569.2|43549.2|43568.2|43548.2|1
1627011840000|2021-07-23 03:44:00|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1627011850000|2021-07-23 03:44:10|||||||||1
1627011890000|2021-07-23 03:44:50|||||||||1
1627011920000|2021-07-23 03:45:20|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|0
1627011930000|2021-07-23 03:45:30|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|2
1627011950000|2021-07-23 03:45:50|43568.2|43548.2|43561.7|43541.7|43568.2|43548.2|43561.7|43541.7|7
1627011960000|2021-07-23 03:46:00|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|4
1627011970000|2021-07-23 03:46:10|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|2
1627011990000|2021-07-23 03:46:30|43567.2|43547.2|43568.2|43548.2|43568.2|43548.2|43567.2|43547.2|0
1627012010000|2021-07-23 03:46:50|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|1
1627012020000|2021-07-23 03:47:00|43571.2|43551.2|43575.7|43555.7|43575.7|43555.7|43571.2|43551.2|1
1627012030000|2021-07-23 03:47:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|2
1627012040000|2021-07-23 03:47:20|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|0
1627012060000|2021-07-23 03:47:40|43565.7|43545.7|43568.2|43548.2|43568.2|43548.2|43565.7|43545.7|2
1627012070000|2021-07-23 03:47:50|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|0
1627012100000|2021-07-23 03:48:20|||||||||1
1627012120000|2021-07-23 03:48:40|||||||||1
1627012130000|2021-07-23 03:48:50|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1627012140000|2021-07-23 03:49:00|||||||||2
1627012170000|2021-07-23 03:49:30|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|2
1627012180000|2021-07-23 03:49:40|43574.7|43554.7|43575.7|43555.7|43575.7|43555.7|43574.7|43554.7|0
1627012190000|2021-07-23 03:49:50|||||||||1
1627012200000|2021-07-23 03:50:00|||||||||1
1627012210000|2021-07-23 03:50:10|43579.2|43559.2|43575.7|43555.7|43579.2|43559.2|43575.7|43555.7|1
1627012240000|2021-07-23 03:50:40|43576.7|43556.7|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|1
1627012250000|2021-07-23 03:50:50|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|6
1627012270000|2021-07-23 03:51:10|43570.7|43550.7|43573.2|43553.2|43573.2|43553.2|43570.7|43550.7|0
1627012280000|2021-07-23 03:51:20|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|7
1627012290000|2021-07-23 03:51:30|43570.7|43550.7|43568.2|43548.2|43570.7|43550.7|43568.2|43548.2|0
1627012320000|2021-07-23 03:52:00|43565.7|43545.7|43564.2|43544.2|43565.7|43545.7|43564.2|43544.2|1
1627012340000|2021-07-23 03:52:20|43563.2|43543.2|43566.7|43546.7|43566.7|43546.7|43563.2|43543.2|3
1627012350000|2021-07-23 03:52:30|||||||||1
1627012380000|2021-07-23 03:53:00|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|1
1627012390000|2021-07-23 03:53:10|||||||||1
1627012400000|2021-07-23 03:53:20|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1627012430000|2021-07-23 03:53:50|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|1
1627012440000|2021-07-23 03:54:00|||||||||2
1627012460000|2021-07-23 03:54:20|43574.7|43554.7|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|1
1627012490000|2021-07-23 03:54:50|43574.2|43554.2|43573.2|43553.2|43574.2|43554.2|43573.2|43553.2|2
1627012520000|2021-07-23 03:55:20|||||||||1
1627012550000|2021-07-23 03:55:50|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|0
1627012560000|2021-07-23 03:56:00|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|1
1627012600000|2021-07-23 03:56:40|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|0
1627012610000|2021-07-23 03:56:50|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|0
1627012620000|2021-07-23 03:57:00|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|2
1627012650000|2021-07-23 03:57:30|||||||||2
1627012660000|2021-07-23 03:57:40|43561.7|43541.7|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|1
1627012670000|2021-07-23 03:57:50|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|1
1627012680000|2021-07-23 03:58:00|||||||||1
1627012740000|2021-07-23 03:59:00|43568.2|43548.2|43566.7|43546.7|43569.2|43549.2|43565.7|43545.7|1
1627012750000|2021-07-23 03:59:10|43568.2|43548.2|43569.2|43549.2|43569.2|43549.2|43568.2|43548.2|0
1627012760000|2021-07-23 03:59:20|||||||||2
1627012790000|2021-07-23 03:59:50|43568.2|43548.2|43566.7|43546.7|43568.2|43548.2|43566.7|43546.7|5
1627012800000|2021-07-23 04:00:00|43568.2|43548.2|43569.2|43549.2|43569.2|43549.2|43568.2|43548.2|1
1627012820000|2021-07-23 04:00:20|||||||||1
1627012830000|2021-07-23 04:00:30|43565.2|43545.2|43559.2|43539.2|43565.2|43545.2|43559.2|43539.2|6
1627012850000|2021-07-23 04:00:50|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1627012860000|2021-07-23 04:01:00|43555.2|43535.2|43559.2|43539.2|43559.2|43539.2|43555.2|43535.2|0
1627012890000|2021-07-23 04:01:30|||||||||1
1627012900000|2021-07-23 04:01:40|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|1
1627012910000|2021-07-23 04:01:50|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|0
1627012920000|2021-07-23 04:02:00|43562.7|43542.7|43559.2|43539.2|43562.7|43542.7|43559.2|43539.2|1
1627012930000|2021-07-23 04:02:10|43560.2|43540.2|43560.7|43540.7|43560.7|43540.7|43559.2|43539.2|1
1627012960000|2021-07-23 04:02:40|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|1
1627012970000|2021-07-23 04:02:50|43556.2|43536.2|43554.2|43534.2|43556.2|43536.2|43554.2|43534.2|5
1627012990000|2021-07-23 04:03:10|||||||||3
1627013000000|2021-07-23 04:03:20|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|1
1627013010000|2021-07-23 04:03:30|43556.7|43536.7|43552.2|43532.2|43556.7|43536.7|43552.2|43532.2|8
1627013020000|2021-07-23 04:03:40|43555.7|43535.7|43554.2|43534.2|43555.7|43535.7|43554.2|43534.2|0
1627013030000|2021-07-23 04:03:50|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1627013060000|2021-07-23 04:04:20|43555.7|43535.7|43556.7|43536.7|43556.7|43536.7|43555.7|43535.7|5
1627013210000|2021-07-23 04:06:50|||||||||1
1627013250000|2021-07-23 04:07:30|||||||||1
1627013270000|2021-07-23 04:07:50|43555.7|43535.7|43556.7|43536.7|43556.7|43536.7|43555.7|43535.7|4
1627013290000|2021-07-23 04:08:10|43555.7|43535.7|43556.7|43536.7|43556.7|43536.7|43555.7|43535.7|1
1627013300000|2021-07-23 04:08:20|43554.2|43534.2|43556.7|43536.7|43556.7|43536.7|43554.2|43534.2|1
1627013310000|2021-07-23 04:08:30|43555.2|43535.2|43554.2|43534.2|43555.2|43535.2|43554.2|43534.2|0
1627013320000|2021-07-23 04:08:40|43555.7|43535.7|43557.7|43537.7|43557.7|43537.7|43555.7|43535.7|0
1627013330000|2021-07-23 04:08:50|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|2
1627013340000|2021-07-23 04:09:00|43554.2|43534.2|43554.2|43534.2|43556.7|43536.7|43554.2|43534.2|0
1627013370000|2021-07-23 04:09:30|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|0
1627013380000|2021-07-23 04:09:40|||||||||1
1627013390000|2021-07-23 04:09:50|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1627013400000|2021-07-23 04:10:00|43553.2|43533.2|43554.2|43534.2|43554.2|43534.2|43553.2|43533.2|0
1627013440000|2021-07-23 04:10:40|43555.7|43535.7|43554.2|43534.2|43555.7|43535.7|43554.2|43534.2|1
1627013460000|2021-07-23 04:11:00|||||||||1
1627013490000|2021-07-23 04:11:30|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|1
1627013520000|2021-07-23 04:12:00|43551.2|43531.2|43549.2|43529.2|43551.2|43531.2|43549.2|43529.2|1
1627013530000|2021-07-23 04:12:10|43548.2|43528.2|43546.7|43526.7|43549.2|43529.2|43546.7|43526.7|6
1627013540000|2021-07-23 04:12:20|43544.2|43524.2|43546.7|43526.7|43546.7|43526.7|43544.2|43524.2|1
1627013560000|2021-07-23 04:12:40|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1627013570000|2021-07-23 04:12:50|43546.2|43526.2|43545.7|43525.7|43546.2|43526.2|43545.7|43525.7|3
1627013580000|2021-07-23 04:13:00|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|1
1627013600000|2021-07-23 04:13:20|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|1
1627013630000|2021-07-23 04:13:50|43546.7|43526.7|43545.7|43525.7|43546.7|43526.7|43545.7|43525.7|1
1627013640000|2021-07-23 04:14:00|43541.7|43521.7|43540.2|43520.2|43541.7|43521.7|43540.2|43520.2|8
1627013650000|2021-07-23 04:14:10|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|0
1627013690000|2021-07-23 04:14:50|||||||||1
1627013740000|2021-07-23 04:15:40|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|1
1627013750000|2021-07-23 04:15:50|43539.2|43519.2|43543.2|43523.2|43543.2|43523.2|43539.2|43519.2|5
1627013760000|2021-07-23 04:16:00|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|0
1627013810000|2021-07-23 04:16:50|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|0
1627013830000|2021-07-23 04:17:10|||||||||2
1627013840000|2021-07-23 04:17:20|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|1
1627013850000|2021-07-23 04:17:30|43553.2|43533.2|43554.2|43534.2|43554.2|43534.2|43553.2|43533.2|0
1627013870000|2021-07-23 04:17:50|43553.2|43533.2|43551.7|43531.7|43553.2|43533.2|43551.7|43531.7|3
1627013880000|2021-07-23 04:18:00|43550.7|43530.7|43550.7|43530.7|43551.7|43531.7|43550.7|43530.7|2
1627013920000|2021-07-23 04:18:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|1
1627013970000|2021-07-23 04:19:30|||||||||1
1627014000000|2021-07-23 04:20:00|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|2
1627014010000|2021-07-23 04:20:10|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|2
1627014020000|2021-07-23 04:20:20|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1627014050000|2021-07-23 04:20:50|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|0
1627014140000|2021-07-23 04:22:20|43556.7|43536.7|43555.7|43535.7|43556.7|43536.7|43554.2|43534.2|3
1627014150000|2021-07-23 04:22:30|43556.7|43536.7|43561.7|43541.7|43561.7|43541.7|43556.7|43536.7|5
1627014160000|2021-07-23 04:22:40|43560.2|43540.2|43561.7|43541.7|43562.7|43542.7|43559.2|43539.2|3
1627014200000|2021-07-23 04:23:20|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|0
1627014210000|2021-07-23 04:23:30|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|1
1627014220000|2021-07-23 04:23:40|43556.7|43536.7|43559.2|43539.2|43559.2|43539.2|43556.7|43536.7|0
1627014230000|2021-07-23 04:23:50|||||||||1
1627014260000|2021-07-23 04:24:20|||||||||1
1627014270000|2021-07-23 04:24:30|43560.7|43540.7|43561.7|43541.7|43561.7|43541.7|43560.7|43540.7|0
1627014310000|2021-07-23 04:25:10|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|3
1627014330000|2021-07-23 04:25:30|43566.7|43546.7|43569.2|43549.2|43569.2|43549.2|43566.7|43546.7|0
1627014350000|2021-07-23 04:25:50|43568.2|43548.2|43564.2|43544.2|43568.2|43548.2|43564.2|43544.2|2
1627014400000|2021-07-23 04:26:40|||||||||1
1627014430000|2021-07-23 04:27:10|43563.2|43543.2|43563.2|43543.2|43565.7|43545.7|43561.7|43541.7|5
1627014460000|2021-07-23 04:27:40|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|2
1627014480000|2021-07-23 04:28:00|43564.2|43544.2|43564.2|43544.2|43566.7|43546.7|43564.2|43544.2|0
1627014490000|2021-07-23 04:28:10|43565.2|43545.2|43566.7|43546.7|43566.7|43546.7|43565.2|43545.2|2
1627014510000|2021-07-23 04:28:30|43565.2|43545.2|43566.7|43546.7|43566.7|43546.7|43564.2|43544.2|2
1627014570000|2021-07-23 04:29:30|43567.7|43547.7|43569.2|43549.2|43569.2|43549.2|43566.7|43546.7|0
1627014590000|2021-07-23 04:29:50|43568.2|43548.2|43566.7|43546.7|43568.2|43548.2|43566.7|43546.7|2
1627014600000|2021-07-23 04:30:00|43567.7|43547.7|43564.2|43544.2|43567.7|43547.7|43564.2|43544.2|3
1627014610000|2021-07-23 04:30:10|43565.7|43545.7|43566.7|43546.7|43566.7|43546.7|43565.7|43545.7|1
1627014620000|2021-07-23 04:30:20|43568.2|43548.2|43569.2|43549.2|43569.2|43549.2|43568.2|43548.2|0
1627014630000|2021-07-23 04:30:30|||||||||1
1627014640000|2021-07-23 04:30:40|||||||||1
1627014650000|2021-07-23 04:30:50|43570.7|43550.7|43575.7|43555.7|43575.7|43555.7|43570.7|43550.7|4
1627014660000|2021-07-23 04:31:00|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43576.7|43556.7|0
1627014670000|2021-07-23 04:31:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|2
1627014680000|2021-07-23 04:31:20|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|4
1627014690000|2021-07-23 04:31:30|43572.7|43552.7|43579.2|43559.2|43579.2|43559.2|43571.7|43551.7|13
1627014700000|2021-07-23 04:31:40|43584.2|43564.2|43583.2|43563.2|43586.7|43566.7|43583.2|43563.2|11
1627014710000|2021-07-23 04:31:50|43584.7|43564.7|43585.7|43565.7|43585.7|43565.7|43584.7|43564.7|2
1627014720000|2021-07-23 04:32:00|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|12
1627014730000|2021-07-23 04:32:10|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43580.2|43560.2|9
1627014770000|2021-07-23 04:32:50|43580.7|43560.7|43576.7|43556.7|43580.7|43560.7|43576.7|43556.7|5
1627014800000|2021-07-23 04:33:20|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|2
1627014820000|2021-07-23 04:33:40|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|0
1627014840000|2021-07-23 04:34:00|43569.2|43549.2|43570.7|43550.7|43570.7|43550.7|43569.2|43549.2|45
1627014870000|2021-07-23 04:34:30|||||||||1
1627014880000|2021-07-23 04:34:40|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|2
1627014910000|2021-07-23 04:35:10|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|3
1627014920000|2021-07-23 04:35:20|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|3
1627014940000|2021-07-23 04:35:40|43562.7|43542.7|43566.7|43546.7|43566.7|43546.7|43562.7|43542.7|6
1627014960000|2021-07-23 04:36:00|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1627015000000|2021-07-23 04:36:40|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|44
1627015010000|2021-07-23 04:36:50|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|1
1627015030000|2021-07-23 04:37:10|43569.2|43549.2|43570.2|43550.2|43570.2|43550.2|43569.2|43549.2|0
1627015050000|2021-07-23 04:37:30|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|1
1627015070000|2021-07-23 04:37:50|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|1
1627015090000|2021-07-23 04:38:10|43575.7|43555.7|43576.7|43556.7|43576.7|43556.7|43575.7|43555.7|0
1627015110000|2021-07-23 04:38:30|43581.7|43561.7|43583.2|43563.2|43583.2|43563.2|43581.7|43561.7|3
1627015130000|2021-07-23 04:38:50|43584.7|43564.7|43585.7|43565.7|43585.7|43565.7|43584.7|43564.7|0
1627015140000|2021-07-23 04:39:00|43586.7|43566.7|43585.7|43565.7|43588.2|43568.2|43585.7|43565.7|3
1627015160000|2021-07-23 04:39:20|43586.7|43566.7|43588.2|43568.2|43588.2|43568.2|43586.7|43566.7|0
1627015170000|2021-07-23 04:39:30|43586.7|43566.7|43585.7|43565.7|43586.7|43566.7|43585.7|43565.7|0
1627015180000|2021-07-23 04:39:40|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|1
1627015190000|2021-07-23 04:39:50|43585.7|43565.7|43580.7|43560.7|43585.7|43565.7|43580.7|43560.7|6
1627015210000|2021-07-23 04:40:10|||||||||1
1627015240000|2021-07-23 04:40:40|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|0
1627015250000|2021-07-23 04:40:50|43579.2|43559.2|43580.7|43560.7|43580.7|43560.7|43579.2|43559.2|0
1627015270000|2021-07-23 04:41:10|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|0
1627015310000|2021-07-23 04:41:50|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|2
1627015320000|2021-07-23 04:42:00|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|0
1627015360000|2021-07-23 04:42:40|||||||||2
1627015370000|2021-07-23 04:42:50|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|1
1627015380000|2021-07-23 04:43:00|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|0
1627015410000|2021-07-23 04:43:30|43577.2|43557.2|43574.2|43554.2|43577.2|43557.2|43574.2|43554.2|3
1627015480000|2021-07-23 04:44:40|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|0
1627015490000|2021-07-23 04:44:50|43569.2|43549.2|43569.2|43549.2|43570.7|43550.7|43569.2|43549.2|0
1627015500000|2021-07-23 04:45:00|43570.7|43550.7|43568.2|43548.2|43570.7|43550.7|43568.2|43548.2|0
1627015530000|2021-07-23 04:45:30|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|3
1627015540000|2021-07-23 04:45:40|43569.2|43549.2|43570.7|43550.7|43570.7|43550.7|43569.2|43549.2|1
1627015550000|2021-07-23 04:45:50|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|0
1627015560000|2021-07-23 04:46:00|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|2
1627015570000|2021-07-23 04:46:10|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|1
1627015600000|2021-07-23 04:46:40|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|0
1627015610000|2021-07-23 04:46:50|43574.2|43554.2|43575.7|43555.7|43575.7|43555.7|43574.2|43554.2|1
1627015620000|2021-07-23 04:47:00|||||||||4
1627015670000|2021-07-23 04:47:50|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|2
1627015680000|2021-07-23 04:48:00|43579.6|43559.6|43580.7|43560.7|43580.7|43560.7|43579.6|43559.6|0
1627015690000|2021-07-23 04:48:10|43579.6|43559.6|43578.2|43558.2|43579.6|43559.6|43578.2|43558.2|1
1627015700000|2021-07-23 04:48:20|||||||||2
1627015740000|2021-07-23 04:49:00|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|4
1627015750000|2021-07-23 04:49:10|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|0
1627015800000|2021-07-23 04:50:00|||||||||2
1627015820000|2021-07-23 04:50:20|43578.2|43558.2|43580.7|43560.7|43580.7|43560.7|43578.2|43558.2|0
1627015840000|2021-07-23 04:50:40|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|0
1627015850000|2021-07-23 04:50:50|43577.7|43557.7|43578.2|43558.2|43578.2|43558.2|43572.1|43552.1|9
1627015860000|2021-07-23 04:51:00|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|0
1627015870000|2021-07-23 04:51:10|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|0
1627015890000|2021-07-23 04:51:30|43569.2|43549.2|43568.2|43548.2|43569.2|43549.2|43568.2|43548.2|8
1627015950000|2021-07-23 04:52:30|43569.6|43549.6|43570.7|43550.7|43570.7|43550.7|43569.6|43549.6|2
1627015960000|2021-07-23 04:52:40|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43570.7|43550.7|1
1627015970000|2021-07-23 04:52:50|43569.2|43549.2|43568.2|43548.2|43569.2|43549.2|43568.2|43548.2|0
1627016000000|2021-07-23 04:53:20|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|8
1627016020000|2021-07-23 04:53:40|43567.1|43547.1|43568.2|43548.2|43568.2|43548.2|43567.1|43547.1|1
1627016040000|2021-07-23 04:54:00|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1627016070000|2021-07-23 04:54:30|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1627016130000|2021-07-23 04:55:30|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43570.7|43550.7|1
1627016140000|2021-07-23 04:55:40|43575.7|43555.7|43573.2|43553.2|43575.7|43555.7|43570.7|43550.7|1
1627016150000|2021-07-23 04:55:50|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1627016170000|2021-07-23 04:56:10|43572.1|43552.1|43573.2|43553.2|43573.2|43553.2|43572.1|43552.1|0
1627016190000|2021-07-23 04:56:30|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|0
1627016210000|2021-07-23 04:56:50|||||||||1
1627016230000|2021-07-23 04:57:10|43568.2|43548.2|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|0
1627016250000|2021-07-23 04:57:30|||||||||1
1627016290000|2021-07-23 04:58:10|43564.2|43544.2|43563.2|43543.2|43564.2|43544.2|43563.2|43543.2|0
1627016310000|2021-07-23 04:58:30|43560.7|43540.7|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|3
1627016340000|2021-07-23 04:59:00|||||||||4
1627016350000|2021-07-23 04:59:10|43556.7|43536.7|43558.2|43538.2|43558.2|43538.2|43555.7|43535.7|1
1627016370000|2021-07-23 04:59:30|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|1
1627016380000|2021-07-23 04:59:40|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|0
1627016400000|2021-07-23 05:00:00|43556.7|43536.7|43545.7|43525.7|43558.2|43538.2|43545.7|43525.7|6
1627016410000|2021-07-23 05:00:10|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|8
1627016420000|2021-07-23 05:00:20|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|1
1627016430000|2021-07-23 05:00:30|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43546.7|43526.7|2
1627016440000|2021-07-23 05:00:40|||||||||1
1627016450000|2021-07-23 05:00:50|43548.2|43528.2|43550.7|43530.7|43550.7|43530.7|43548.2|43528.2|1
1627016460000|2021-07-23 05:01:00|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1627016470000|2021-07-23 05:01:10|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43544.2|43524.2|6
1627016480000|2021-07-23 05:01:20|43546.7|43526.7|43546.7|43526.7|43548.2|43528.2|43546.7|43526.7|0
1627016490000|2021-07-23 05:01:30|43545.7|43525.7|43548.2|43528.2|43548.2|43528.2|43545.7|43525.7|4
1627016500000|2021-07-23 05:01:40|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|0
1627016520000|2021-07-23 05:02:00|43548.2|43528.2|43550.7|43530.7|43550.7|43530.7|43548.2|43528.2|0
1627016530000|2021-07-23 05:02:10|||||||||1
1627016560000|2021-07-23 05:02:40|43548.2|43528.2|43548.2|43528.2|43550.7|43530.7|43548.2|43528.2|0
1627016570000|2021-07-23 05:02:50|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|2
1627016590000|2021-07-23 05:03:10|43552.1|43532.1|43551.7|43531.7|43553.2|43533.2|43551.7|43531.7|0
1627016600000|2021-07-23 05:03:20|43550.7|43530.7|43553.2|43533.2|43553.2|43533.2|43550.7|43530.7|1
1627016610000|2021-07-23 05:03:30|43554.6|43534.6|43555.7|43535.7|43555.7|43535.7|43554.6|43534.6|1
1627016630000|2021-07-23 05:03:50|43559.6|43539.6|43560.7|43540.7|43563.6|43543.6|43559.6|43539.6|3
1627016660000|2021-07-23 05:04:20|43559.6|43539.6|43560.7|43540.7|43560.7|43540.7|43559.6|43539.6|2
1627016700000|2021-07-23 05:05:00|43562.1|43542.1|43560.7|43540.7|43562.1|43542.1|43560.7|43540.7|1
1627016720000|2021-07-23 05:05:20|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|0
1627016730000|2021-07-23 05:05:30|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|0
1627016750000|2021-07-23 05:05:50|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|2
1627016770000|2021-07-23 05:06:10|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|1
1627016780000|2021-07-23 05:06:20|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|3
1627016790000|2021-07-23 05:06:30|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|0
1627016800000|2021-07-23 05:06:40|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|1
1627016880000|2021-07-23 05:08:00|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|0
1627016890000|2021-07-23 05:08:10|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1627016900000|2021-07-23 05:08:20|||||||||2
1627016910000|2021-07-23 05:08:30|43578.2|43558.2|43580.7|43560.7|43580.7|43560.7|43578.2|43558.2|0
1627016920000|2021-07-23 05:08:40|43582.1|43562.1|43580.7|43560.7|43582.1|43562.1|43580.7|43560.7|1
1627016930000|2021-07-23 05:08:50|||||||||1
1627016940000|2021-07-23 05:09:00|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|0
1627016950000|2021-07-23 05:09:10|43580.7|43560.7|43579.2|43559.2|43580.7|43560.7|43579.2|43559.2|2
1627016970000|2021-07-23 05:09:30|43578.2|43558.2|43583.2|43563.2|43583.2|43563.2|43578.2|43558.2|0
1627016980000|2021-07-23 05:09:40|43582.1|43562.1|43580.7|43560.7|43582.1|43562.1|43580.7|43560.7|1
1627016990000|2021-07-23 05:09:50|43579.2|43559.2|43578.2|43558.2|43579.2|43559.2|43578.2|43558.2|0
1627017010000|2021-07-23 05:10:10|43579.2|43559.2|43580.7|43560.7|43580.7|43560.7|43579.2|43559.2|2
1627017020000|2021-07-23 05:10:20|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|3
1627017030000|2021-07-23 05:10:30|||||||||2
1627017040000|2021-07-23 05:10:40|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1627017050000|2021-07-23 05:10:50|43586.7|43566.7|43588.2|43568.2|43588.2|43568.2|43586.7|43566.7|4
1627017080000|2021-07-23 05:11:20|43592.1|43572.1|43595.7|43575.7|43595.7|43575.7|43592.1|43572.1|5
1627017100000|2021-07-23 05:11:40|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|7
1627017120000|2021-07-23 05:12:00|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|0
1627017150000|2021-07-23 05:12:30|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|2
1627017160000|2021-07-23 05:12:40|43599.6|43579.6|43590.7|43570.7|43599.6|43579.6|43590.7|43570.7|28
1627017170000|2021-07-23 05:12:50|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|1
1627017180000|2021-07-23 05:13:00|43590.7|43570.7|43595.7|43575.7|43595.7|43575.7|43590.7|43570.7|1
1627017200000|2021-07-23 05:13:20|43598.2|43578.2|43598.2|43578.2|43600.7|43580.7|43598.2|43578.2|5
1627017210000|2021-07-23 05:13:30|||||||||1
1627017220000|2021-07-23 05:13:40|43595.2|43575.2|43595.7|43575.7|43598.2|43578.2|43595.2|43575.2|9
1627017230000|2021-07-23 05:13:50|43596.7|43576.7|43604.2|43584.2|43604.2|43584.2|43596.7|43576.7|12
1627017240000|2021-07-23 05:14:00|||||||||1
1627017260000|2021-07-23 05:14:20|43606.7|43586.7|43603.2|43583.2|43606.7|43586.7|43603.2|43583.2|9
1627017270000|2021-07-23 05:14:30|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|13
1627017280000|2021-07-23 05:14:40|43599.6|43579.6|43595.7|43575.7|43599.6|43579.6|43590.7|43570.7|5
1627017290000|2021-07-23 05:14:50|||||||||2
1627017300000|2021-07-23 05:15:00|43593.2|43573.2|43590.7|43570.7|43593.2|43573.2|43590.7|43570.7|13
1627017310000|2021-07-23 05:15:10|43593.2|43573.2|43590.7|43570.7|43593.2|43573.2|43590.7|43570.7|3
1627017320000|2021-07-23 05:15:20|43594.2|43574.2|43600.7|43580.7|43600.7|43580.7|43594.2|43574.2|4
1627017330000|2021-07-23 05:15:30|43599.6|43579.6|43600.7|43580.7|43600.7|43580.7|43599.6|43579.6|0
1627017350000|2021-07-23 05:15:50|||||||||4
1627017370000|2021-07-23 05:16:10|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|2
1627017390000|2021-07-23 05:16:30|43605.7|43585.7|43605.7|43585.7|43605.7|43585.7|43605.7|43585.7|2
1627017410000|2021-07-23 05:16:50|||||||||1
1627017420000|2021-07-23 05:17:00|43606.7|43586.7|43608.2|43588.2|43608.2|43588.2|43606.7|43586.7|3
1627017430000|2021-07-23 05:17:10|43609.2|43589.2|43614.6|43594.6|43614.6|43594.6|43608.2|43588.2|8
1627017440000|2021-07-23 05:17:20|43613.2|43593.2|43611.7|43591.7|43613.2|43593.2|43611.7|43591.7|4
1627017450000|2021-07-23 05:17:30|43609.2|43589.2|43608.2|43588.2|43609.2|43589.2|43608.2|43588.2|6
1627017460000|2021-07-23 05:17:40|||||||||1
1627017470000|2021-07-23 05:17:50|43606.7|43586.7|43608.2|43588.2|43608.2|43588.2|43605.7|43585.7|2
1627017490000|2021-07-23 05:18:10|43606.7|43586.7|43605.7|43585.7|43606.7|43586.7|43605.7|43585.7|0
1627017510000|2021-07-23 05:18:30|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|0
1627017530000|2021-07-23 05:18:50|43605.7|43585.7|43598.2|43578.2|43606.7|43586.7|43597.7|43577.7|2
1627017540000|2021-07-23 05:19:00|43596.7|43576.7|43600.7|43580.7|43600.7|43580.7|43595.7|43575.7|3
1627017550000|2021-07-23 05:19:10|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|0
1627017560000|2021-07-23 05:19:20|||||||||1
1627017580000|2021-07-23 05:19:40|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|0
1627017590000|2021-07-23 05:19:50|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|4
1627017600000|2021-07-23 05:20:00|43594.6|43574.6|43590.6|43570.6|43594.6|43574.6|43590.6|43570.6|2
1627017620000|2021-07-23 05:20:20|||||||||5
1627017630000|2021-07-23 05:20:30|||||||||1
1627017640000|2021-07-23 05:20:40|||||||||1
1627017650000|2021-07-23 05:20:50|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|1
1627017670000|2021-07-23 05:21:10|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1627017680000|2021-07-23 05:21:20|43591.7|43571.7|43590.6|43570.6|43591.7|43571.7|43590.6|43570.6|1
1627017690000|2021-07-23 05:21:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|2
1627017720000|2021-07-23 05:22:00|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|7
1627017730000|2021-07-23 05:22:10|43592.1|43572.1|43593.1|43573.1|43593.1|43573.1|43592.1|43572.1|0
1627017750000|2021-07-23 05:22:30|||||||||1
1627017770000|2021-07-23 05:22:50|43594.6|43574.6|43595.6|43575.6|43595.6|43575.6|43594.6|43574.6|2
1627017780000|2021-07-23 05:23:00|43594.2|43574.2|43598.1|43578.1|43598.1|43578.1|43594.2|43574.2|6
1627017790000|2021-07-23 05:23:10|43595.6|43575.6|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|8
1627017820000|2021-07-23 05:23:40|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1627017830000|2021-07-23 05:23:50|||||||||1
1627017840000|2021-07-23 05:24:00|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|1
1627017850000|2021-07-23 05:24:10|43590.6|43570.6|43580.6|43560.6|43590.6|43570.6|43580.6|43560.6|14
1627017860000|2021-07-23 05:24:20|43579.2|43559.2|43573.1|43553.1|43579.2|43559.2|43573.1|43553.1|1
1627017870000|2021-07-23 05:24:30|43571.7|43551.7|43570.6|43550.6|43571.7|43551.7|43570.6|43550.6|2
1627017890000|2021-07-23 05:24:50|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|0
1627017900000|2021-07-23 05:25:00|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|1
1627017920000|2021-07-23 05:25:20|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|1
1627017930000|2021-07-23 05:25:30|43571.7|43551.7|43570.6|43550.6|43571.7|43551.7|43570.6|43550.6|6
1627017940000|2021-07-23 05:25:40|43569.2|43549.2|43568.1|43548.1|43569.2|43549.2|43568.1|43548.1|0
1627017960000|2021-07-23 05:26:00|||||||||2
1627017980000|2021-07-23 05:26:20|43566.7|43546.7|43566.7|43546.7|43568.1|43548.1|43566.7|43546.7|1
1627017990000|2021-07-23 05:26:30|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|0
1627018000000|2021-07-23 05:26:40|||||||||1
1627018010000|2021-07-23 05:26:50|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|4
1627018020000|2021-07-23 05:27:00|43560.6|43540.6|43559.2|43539.2|43560.6|43540.6|43559.2|43539.2|5
1627018030000|2021-07-23 05:27:10|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|0
1627018040000|2021-07-23 05:27:20|43556.7|43536.7|43558.1|43538.1|43559.2|43539.2|43556.7|43536.7|4
1627018060000|2021-07-23 05:27:40|43559.2|43539.2|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|3
1627018070000|2021-07-23 05:27:50|43559.6|43539.6|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|0
1627018080000|2021-07-23 05:28:00|||||||||3
1627018090000|2021-07-23 05:28:10|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|3
1627018100000|2021-07-23 05:28:20|||||||||1
1627018120000|2021-07-23 05:28:40|43553.1|43533.1|43548.1|43528.1|43553.1|43533.1|43548.1|43528.1|8
1627018140000|2021-07-23 05:29:00|43550.6|43530.6|43555.6|43535.6|43555.6|43535.6|43550.6|43530.6|6
1627018170000|2021-07-23 05:29:30|43560.6|43540.6|43559.6|43539.6|43560.6|43540.6|43559.6|43539.6|7
1627018180000|2021-07-23 05:29:40|||||||||2
1627018190000|2021-07-23 05:29:50|43561.1|43541.1|43568.1|43548.1|43568.1|43548.1|43561.1|43541.1|4
1627018200000|2021-07-23 05:30:00|43565.6|43545.6|43562.1|43542.1|43565.6|43545.6|43556.7|43536.7|28
1627018210000|2021-07-23 05:30:10|43560.6|43540.6|43554.2|43534.2|43568.1|43548.1|43554.2|43534.2|11
1627018220000|2021-07-23 05:30:20|43553.1|43533.1|43549.2|43529.2|43553.1|43533.1|43549.2|43529.2|8
1627018230000|2021-07-23 05:30:30|43548.1|43528.1|43548.1|43528.1|43549.6|43529.6|43545.6|43525.6|8
1627018240000|2021-07-23 05:30:40|43554.6|43534.6|43555.6|43535.6|43558.1|43538.1|43554.6|43534.6|5
1627018250000|2021-07-23 05:30:50|43556.7|43536.7|43568.1|43548.1|43568.1|43548.1|43556.7|43536.7|5
1627018260000|2021-07-23 05:31:00|43570.2|43550.2|43600.6|43580.6|43600.6|43580.6|43570.2|43550.2|16
1627018270000|2021-07-23 05:31:10|43598.1|43578.1|43599.2|43579.2|43600.6|43580.6|43593.1|43573.1|13
1627018280000|2021-07-23 05:31:20|43598.1|43578.1|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|2
1627018290000|2021-07-23 05:31:30|43600.6|43580.6|43613.1|43593.1|43613.1|43593.1|43600.6|43580.6|11
1627018300000|2021-07-23 05:31:40|43615.6|43595.6|43623.1|43603.1|43623.1|43603.1|43613.1|43593.1|17
1627018310000|2021-07-23 05:31:50|43620.6|43600.6|43605.6|43585.6|43623.1|43603.1|43605.6|43585.6|10
1627018320000|2021-07-23 05:32:00|43608.1|43588.1|43610.6|43590.6|43610.6|43590.6|43608.1|43588.1|4
1627018330000|2021-07-23 05:32:10|43613.1|43593.1|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|4
1627018340000|2021-07-23 05:32:20|43616.7|43596.7|43627.1|43607.1|43628.6|43608.6|43616.7|43596.7|10
1627018350000|2021-07-23 05:32:30|43628.6|43608.6|43624.2|43604.2|43630.6|43610.6|43624.2|43604.2|10
1627018360000|2021-07-23 05:32:40|43619.2|43599.2|43611.7|43591.7|43619.2|43599.2|43611.7|43591.7|9
1627018370000|2021-07-23 05:32:50|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|13
1627018380000|2021-07-23 05:33:00|43603.1|43583.1|43600.6|43580.6|43604.6|43584.6|43600.6|43580.6|11
1627018390000|2021-07-23 05:33:10|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|11
1627018400000|2021-07-23 05:33:20|43607.7|43587.7|43610.6|43590.6|43610.6|43590.6|43607.7|43587.7|1
1627018420000|2021-07-23 05:33:40|43609.2|43589.2|43603.1|43583.1|43609.2|43589.2|43600.6|43580.6|13
1627018430000|2021-07-23 05:33:50|43604.6|43584.6|43607.1|43587.1|43607.1|43587.1|43604.6|43584.6|5
1627018440000|2021-07-23 05:34:00|43608.6|43588.6|43622.1|43602.1|43622.1|43602.1|43607.1|43587.1|13
1627018450000|2021-07-23 05:34:10|43624.6|43604.6|43625.6|43605.6|43625.6|43605.6|43623.1|43603.1|3
1627018460000|2021-07-23 05:34:20|43624.6|43604.6|43618.1|43598.1|43625.6|43605.6|43615.6|43595.6|12
1627018470000|2021-07-23 05:34:30|||||||||1
1627018480000|2021-07-23 05:34:40|43623.1|43603.1|43628.1|43608.1|43628.1|43608.1|43623.1|43603.1|11
1627018490000|2021-07-23 05:34:50|43629.2|43609.2|43630.6|43610.6|43630.6|43610.6|43629.2|43609.2|4
1627018500000|2021-07-23 05:35:00|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|9
1627018510000|2021-07-23 05:35:10|43629.2|43609.2|43630.6|43610.6|43630.6|43610.6|43629.2|43609.2|3
1627018520000|2021-07-23 05:35:20|43632.1|43612.1|43628.1|43608.1|43632.1|43612.1|43625.6|43605.6|4
1627018530000|2021-07-23 05:35:30|43630.6|43610.6|43628.1|43608.1|43630.6|43610.6|43628.1|43608.1|2
1627018540000|2021-07-23 05:35:40|43630.6|43610.6|43638.1|43618.1|43638.1|43618.1|43630.6|43610.6|15
1627018550000|2021-07-23 05:35:50|43643.1|43623.1|43643.1|43623.1|43648.1|43628.1|43643.1|43623.1|8
1627018560000|2021-07-23 05:36:00|43645.6|43625.6|43645.6|43625.6|43648.1|43628.1|43643.1|43623.1|5
1627018570000|2021-07-23 05:36:10|43644.6|43624.6|43640.6|43620.6|43644.6|43624.6|43638.1|43618.1|9
1627018580000|2021-07-23 05:36:20|43639.2|43619.2|43637.1|43617.1|43639.2|43619.2|43637.1|43617.1|0
1627018590000|2021-07-23 05:36:30|43636.1|43616.1|43633.1|43613.1|43636.1|43616.1|43633.1|43613.1|1
1627018600000|2021-07-23 05:36:40|43631.1|43611.1|43628.1|43608.1|43631.1|43611.1|43628.1|43608.1|4
1627018610000|2021-07-23 05:36:50|43623.1|43603.1|43620.6|43600.6|43623.1|43603.1|43618.1|43598.1|2
1627018620000|2021-07-23 05:37:00|43615.6|43595.6|43614.2|43594.2|43615.6|43595.6|43613.1|43593.1|8
1627018630000|2021-07-23 05:37:10|43613.1|43593.1|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|0
1627018640000|2021-07-23 05:37:20|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|0
1627018650000|2021-07-23 05:37:30|43608.1|43588.1|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|0
1627018660000|2021-07-23 05:37:40|43604.6|43584.6|43603.1|43583.1|43604.6|43584.6|43603.1|43583.1|2
1627018670000|2021-07-23 05:37:50|43602.1|43582.1|43598.1|43578.1|43603.1|43583.1|43598.1|43578.1|3
1627018680000|2021-07-23 05:38:00|43595.6|43575.6|43590.6|43570.6|43595.6|43575.6|43590.6|43570.6|4
1627018690000|2021-07-23 05:38:10|||||||||6
1627018700000|2021-07-23 05:38:20|43589.6|43569.6|43575.6|43555.6|43589.6|43569.6|43575.6|43555.6|18
1627018710000|2021-07-23 05:38:30|||||||||1
1627018720000|2021-07-23 05:38:40|43577.1|43557.1|43575.6|43555.6|43578.1|43558.1|43575.6|43555.6|0
1627018730000|2021-07-23 05:38:50|43573.1|43553.1|43575.6|43555.6|43575.6|43555.6|43573.1|43553.1|23
1627018740000|2021-07-23 05:39:00|43576.7|43556.7|43580.6|43560.6|43585.6|43565.6|43576.7|43556.7|16
1627018750000|2021-07-23 05:39:10|43579.2|43559.2|43575.6|43555.6|43579.2|43559.2|43575.6|43555.6|1
1627018770000|2021-07-23 05:39:30|43573.1|43553.1|43570.6|43550.6|43573.1|43553.1|43570.6|43550.6|3
1627018780000|2021-07-23 05:39:40|43568.1|43548.1|43559.6|43539.6|43568.1|43548.1|43559.6|43539.6|7
1627018790000|2021-07-23 05:39:50|43554.6|43534.6|43553.1|43533.1|43558.1|43538.1|43553.1|43533.1|6
1627018800000|2021-07-23 05:40:00|43550.6|43530.6|43545.6|43525.6|43550.6|43530.6|43545.6|43525.6|4
1627018810000|2021-07-23 05:40:10|43544.2|43524.2|43545.6|43525.6|43548.1|43528.1|43543.1|43523.1|3
1627018820000|2021-07-23 05:40:20|43547.1|43527.1|43540.6|43520.6|43547.1|43527.1|43540.6|43520.6|3
1627018830000|2021-07-23 05:40:30|43541.7|43521.7|43540.6|43520.6|43541.7|43521.7|43538.1|43518.1|11
1627018840000|2021-07-23 05:40:40|43539.2|43519.2|43542.1|43522.1|43542.1|43522.1|43538.1|43518.1|6
1627018850000|2021-07-23 05:40:50|43540.6|43520.6|43540.6|43520.6|43542.1|43522.1|43540.6|43520.6|3
1627018860000|2021-07-23 05:41:00|43543.1|43523.1|43560.6|43540.6|43560.6|43540.6|43540.6|43520.6|9
1627018870000|2021-07-23 05:41:10|43559.2|43539.2|43558.1|43538.1|43559.2|43539.2|43555.6|43535.6|6
1627018880000|2021-07-23 05:41:20|43560.6|43540.6|43555.6|43535.6|43560.6|43540.6|43555.6|43535.6|5
1627018890000|2021-07-23 05:41:30|43557.1|43537.1|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|11
1627018900000|2021-07-23 05:41:40|43555.6|43535.6|43555.6|43535.6|43560.6|43540.6|43555.6|43535.6|4
1627018910000|2021-07-23 05:41:50|43557.1|43537.1|43560.6|43540.6|43560.6|43540.6|43555.6|43535.6|1
1627018920000|2021-07-23 05:42:00|43559.6|43539.6|43568.1|43548.1|43568.1|43548.1|43558.1|43538.1|12
1627018930000|2021-07-23 05:42:10|43569.6|43549.6|43575.6|43555.6|43575.6|43555.6|43569.6|43549.6|8
1627018940000|2021-07-23 05:42:20|43573.1|43553.1|43570.6|43550.6|43573.1|43553.1|43570.6|43550.6|11
1627018950000|2021-07-23 05:42:30|43569.2|43549.2|43568.1|43548.1|43569.2|43549.2|43565.6|43545.6|1
1627018960000|2021-07-23 05:42:40|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|3
1627018970000|2021-07-23 05:42:50|||||||||1
1627018980000|2021-07-23 05:43:00|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|3
1627018990000|2021-07-23 05:43:10|43560.2|43540.2|43555.6|43535.6|43561.7|43541.7|43555.6|43535.6|9
1627019000000|2021-07-23 05:43:20|43554.2|43534.2|43555.6|43535.6|43555.6|43535.6|43553.1|43533.1|17
1627019010000|2021-07-23 05:43:30|43553.1|43533.1|43550.6|43530.6|43555.6|43535.6|43550.6|43530.6|0
1627019020000|2021-07-23 05:43:40|43551.7|43531.7|43555.6|43535.6|43555.6|43535.6|43550.6|43530.6|10
1627019030000|2021-07-23 05:43:50|43558.1|43538.1|43570.6|43550.6|43575.6|43555.6|43555.6|43535.6|13
1627019040000|2021-07-23 05:44:00|43569.2|43549.2|43565.6|43545.6|43569.2|43549.2|43565.6|43545.6|5
1627019050000|2021-07-23 05:44:10|43563.1|43543.1|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|8
1627019060000|2021-07-23 05:44:20|43562.1|43542.1|43563.1|43543.1|43563.1|43543.1|43561.7|43541.7|1
1627019070000|2021-07-23 05:44:30|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43563.1|43543.1|0
1627019090000|2021-07-23 05:44:50|43568.1|43548.1|43580.6|43560.6|43580.6|43560.6|43568.1|43548.1|9
1627019100000|2021-07-23 05:45:00|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|43580.6|43560.6|7
1627019110000|2021-07-23 05:45:10|43580.6|43560.6|43575.6|43555.6|43580.6|43560.6|43575.6|43555.6|10
1627019120000|2021-07-23 05:45:20|||||||||1
1627019130000|2021-07-23 05:45:30|43574.6|43554.6|43558.1|43538.1|43574.6|43554.6|43558.1|43538.1|4
1627019140000|2021-07-23 05:45:40|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43558.1|43538.1|0
1627019150000|2021-07-23 05:45:50|43558.1|43538.1|43555.6|43535.6|43558.1|43538.1|43555.6|43535.6|2
1627019160000|2021-07-23 05:46:00|43558.1|43538.1|43555.6|43535.6|43558.1|43538.1|43555.6|43535.6|0
1627019170000|2021-07-23 05:46:10|43557.1|43537.1|43558.1|43538.1|43558.1|43538.1|43557.1|43537.1|1
1627019180000|2021-07-23 05:46:20|43555.6|43535.6|43558.1|43538.1|43560.6|43540.6|43555.6|43535.6|2
1627019190000|2021-07-23 05:46:30|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43553.1|43533.1|6
1627019200000|2021-07-23 05:46:40|43554.2|43534.2|43553.1|43533.1|43554.2|43534.2|43553.1|43533.1|0
1627019210000|2021-07-23 05:46:50|43551.7|43531.7|43540.6|43520.6|43551.7|43531.7|43540.6|43520.6|8
1627019220000|2021-07-23 05:47:00|43543.1|43523.1|43545.6|43525.6|43545.6|43525.6|43543.1|43523.1|1
1627019230000|2021-07-23 05:47:10|43548.1|43528.1|43550.6|43530.6|43550.6|43530.6|43548.1|43528.1|5
1627019240000|2021-07-23 05:47:20|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1627019250000|2021-07-23 05:47:30|43550.6|43530.6|43559.6|43539.6|43559.6|43539.6|43550.6|43530.6|10
1627019270000|2021-07-23 05:47:50|43557.1|43537.1|43559.6|43539.6|43559.6|43539.6|43557.1|43537.1|0
1627019280000|2021-07-23 05:48:00|43557.1|43537.1|43559.6|43539.6|43559.6|43539.6|43557.1|43537.1|3
1627019290000|2021-07-23 05:48:10|43562.1|43542.1|43563.1|43543.1|43564.2|43544.2|43562.1|43542.1|12
1627019300000|2021-07-23 05:48:20|43561.7|43541.7|43563.1|43543.1|43564.2|43544.2|43560.6|43540.6|1
1627019310000|2021-07-23 05:48:30|43565.6|43545.6|43563.1|43543.1|43565.6|43545.6|43563.1|43543.1|3
1627019320000|2021-07-23 05:48:40|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43555.6|43535.6|6
1627019330000|2021-07-23 05:48:50|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|0
1627019340000|2021-07-23 05:49:00|43555.6|43535.6|43553.1|43533.1|43555.6|43535.6|43553.1|43533.1|2
1627019350000|2021-07-23 05:49:10|43550.6|43530.6|43560.6|43540.6|43560.6|43540.6|43550.6|43530.6|4
1627019360000|2021-07-23 05:49:20|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|0
1627019370000|2021-07-23 05:49:30|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|1
1627019380000|2021-07-23 05:49:40|43559.2|43539.2|43555.6|43535.6|43559.2|43539.2|43555.6|43535.6|0
1627019390000|2021-07-23 05:49:50|43550.6|43530.6|43546.7|43526.7|43550.6|43530.6|43546.7|43526.7|1
1627019400000|2021-07-23 05:50:00|43545.6|43525.6|43542.1|43522.1|43545.6|43525.6|43542.1|43522.1|14
1627019410000|2021-07-23 05:50:10|43543.1|43523.1|43540.6|43520.6|43547.1|43527.1|43540.6|43520.6|7
1627019420000|2021-07-23 05:50:20|43543.1|43523.1|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|7
1627019430000|2021-07-23 05:50:30|43539.2|43519.2|43534.2|43514.2|43539.2|43519.2|43534.2|43514.2|5
1627019440000|2021-07-23 05:50:40|43532.7|43512.7|43528.1|43508.1|43534.2|43514.2|43528.1|43508.1|6
1627019450000|2021-07-23 05:50:50|43508.1|43488.1|43508.1|43488.1|43515.6|43495.6|43504.2|43484.2|27
1627019460000|2021-07-23 05:51:00|43509.6|43489.6|43518.1|43498.1|43518.1|43498.1|43509.6|43489.6|11
1627019470000|2021-07-23 05:51:10|43520.6|43500.6|43523.1|43503.1|43525.6|43505.6|43520.6|43500.6|1
1627019480000|2021-07-23 05:51:20|43520.6|43500.6|43510.6|43490.6|43520.6|43500.6|43510.6|43490.6|7
1627019490000|2021-07-23 05:51:30|43515.6|43495.6|43515.6|43495.6|43518.1|43498.1|43514.6|43494.6|6
1627019500000|2021-07-23 05:51:40|43513.1|43493.1|43512.1|43492.1|43513.1|43493.1|43510.6|43490.6|8
1627019510000|2021-07-23 05:51:50|43513.1|43493.1|43510.6|43490.6|43513.1|43493.1|43508.1|43488.1|1
1627019520000|2021-07-23 05:52:00|43509.2|43489.2|43510.6|43490.6|43513.1|43493.1|43508.1|43488.1|9
1627019530000|2021-07-23 05:52:10|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|2
1627019540000|2021-07-23 05:52:20|43493.1|43473.1|43470.6|43450.6|43493.1|43473.1|43469.6|43449.6|48
1627019550000|2021-07-23 05:52:30|43469.6|43449.6|43477.1|43457.1|43477.1|43457.1|43469.6|43449.6|11
1627019560000|2021-07-23 05:52:40|43478.6|43458.6|43483.1|43463.1|43483.1|43463.1|43478.6|43458.6|1
1627019570000|2021-07-23 05:52:50|43480.6|43460.6|43469.6|43449.6|43480.6|43460.6|43468.1|43448.1|24
1627019580000|2021-07-23 05:53:00|||||||||6
1627019590000|2021-07-23 05:53:10|43468.1|43448.1|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|10
1627019600000|2021-07-23 05:53:20|43467.1|43447.1|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|2
1627019610000|2021-07-23 05:53:30|43468.1|43448.1|43469.6|43449.6|43472.1|43452.1|43468.1|43448.1|6
1627019620000|2021-07-23 05:53:40|43471.1|43451.1|43470.6|43450.6|43472.1|43452.1|43468.1|43448.1|6
1627019630000|2021-07-23 05:53:50|43467.7|43447.7|43465.6|43445.6|43470.6|43450.6|43465.6|43445.6|5
1627019640000|2021-07-23 05:54:00|43464.2|43444.2|43451.7|43431.7|43464.2|43444.2|43451.7|43431.7|19
1627019650000|2021-07-23 05:54:10|43450.6|43430.6|43450.6|43430.6|43453.1|43433.1|43448.1|43428.1|20
1627019660000|2021-07-23 05:54:20|43453.1|43433.1|43449.6|43429.6|43453.1|43433.1|43449.6|43429.6|18
1627019670000|2021-07-23 05:54:30|43448.1|43428.1|43453.1|43433.1|43454.2|43434.2|43448.1|43428.1|6
1627019680000|2021-07-23 05:54:40|43454.2|43434.2|43463.1|43443.1|43468.1|43448.1|43454.2|43434.2|20
1627019690000|2021-07-23 05:54:50|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|43456.7|43436.7|7
1627019700000|2021-07-23 05:55:00|43463.1|43443.1|43465.6|43445.6|43465.6|43445.6|43458.1|43438.1|12
1627019710000|2021-07-23 05:55:10|43463.1|43443.1|43469.6|43449.6|43470.6|43450.6|43463.1|43443.1|9
1627019720000|2021-07-23 05:55:20|43470.6|43450.6|43469.6|43449.6|43470.6|43450.6|43469.6|43449.6|6
1627019730000|2021-07-23 05:55:30|43470.6|43450.6|43466.7|43446.7|43473.1|43453.1|43466.7|43446.7|16
1627019740000|2021-07-23 05:55:40|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43466.7|43446.7|3
1627019750000|2021-07-23 05:55:50|43470.6|43450.6|43468.1|43448.1|43470.6|43450.6|43468.1|43448.1|7
1627019770000|2021-07-23 05:56:10|43469.2|43449.2|43471.7|43451.7|43471.7|43451.7|43469.2|43449.2|3
1627019780000|2021-07-23 05:56:20|43471.6|43451.6|43474.6|43454.6|43474.6|43454.6|43470.2|43450.2|3
1627019790000|2021-07-23 05:56:30|43475.6|43455.6|43468.1|43448.1|43477.1|43457.1|43468.1|43448.1|13
1627019800000|2021-07-23 05:56:40|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|7
1627019810000|2021-07-23 05:56:50|43464.1|43444.1|43458.1|43438.1|43464.1|43444.1|43458.1|43438.1|5
1627019820000|2021-07-23 05:57:00|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|8
1627019830000|2021-07-23 05:57:10|43452.1|43432.1|43455.6|43435.6|43455.6|43435.6|43452.1|43432.1|7
1627019840000|2021-07-23 05:57:20|43457.1|43437.1|43468.1|43448.1|43468.1|43448.1|43457.1|43437.1|14
1627019850000|2021-07-23 05:57:30|43469.6|43449.6|43440.6|43420.6|43469.6|43449.6|43438.1|43418.1|16
1627019860000|2021-07-23 05:57:40|43441.6|43421.6|43440.6|43420.6|43443.1|43423.1|43438.1|43418.1|14
1627019870000|2021-07-23 05:57:50|43443.1|43423.1|43438.1|43418.1|43443.1|43423.1|43438.1|43418.1|4
1627019880000|2021-07-23 05:58:00|43439.6|43419.6|43453.1|43433.1|43453.1|43433.1|43439.6|43419.6|13
1627019890000|2021-07-23 05:58:10|43456.1|43436.1|43430.6|43410.6|43456.1|43436.1|43430.6|43410.6|16
1627019900000|2021-07-23 05:58:20|43433.1|43413.1|43438.1|43418.1|43438.1|43418.1|43428.1|43408.1|24
1627019910000|2021-07-23 05:58:30|43436.6|43416.6|43426.1|43406.1|43438.1|43418.1|43424.6|43404.6|11
1627019920000|2021-07-23 05:58:40|43427.1|43407.1|43408.1|43388.1|43428.1|43408.1|43408.1|43388.1|41
1627019930000|2021-07-23 05:58:50|43409.6|43389.6|43387.7|43367.7|43410.6|43390.6|43387.7|43367.7|33
1627019940000|2021-07-23 05:59:00|43389.1|43369.1|43392.1|43372.1|43392.1|43372.1|43384.1|43364.1|36
1627019950000|2021-07-23 05:59:10|43391.1|43371.1|43383.1|43363.1|43392.1|43372.1|43383.1|43363.1|28
1627019960000|2021-07-23 05:59:20|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43380.6|43360.6|13
1627019970000|2021-07-23 05:59:30|43383.1|43363.1|43407.1|43387.1|43407.1|43387.1|43383.1|43363.1|31
1627019980000|2021-07-23 05:59:40|43406.6|43386.6|43405.6|43385.6|43408.1|43388.1|43405.6|43385.6|10
1627019990000|2021-07-23 05:59:50|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43405.6|43385.6|0
1627020000000|2021-07-23 06:00:00|43408.1|43388.1|43403.1|43383.1|43413.1|43393.1|43403.1|43383.1|31
1627020010000|2021-07-23 06:00:10|43401.6|43381.6|43400.6|43380.6|43403.1|43383.1|43398.1|43378.1|17
1627020020000|2021-07-23 06:00:20|43394.6|43374.6|43373.1|43353.1|43394.6|43374.6|43370.6|43350.6|26
1627020030000|2021-07-23 06:00:30|43371.6|43351.6|43363.1|43343.1|43371.6|43351.6|43359.6|43339.6|37
1627020040000|2021-07-23 06:00:40|43361.6|43341.6|43365.6|43345.6|43365.6|43345.6|43359.1|43339.1|17
1627020050000|2021-07-23 06:00:50|43363.1|43343.1|43368.1|43348.1|43368.1|43348.1|43363.1|43343.1|10
1627020060000|2021-07-23 06:01:00|43369.6|43349.6|43380.6|43360.6|43383.1|43363.1|43369.6|43349.6|23
1627020070000|2021-07-23 06:01:10|43378.1|43358.1|43382.1|43362.1|43382.1|43362.1|43376.6|43356.6|5
1627020080000|2021-07-23 06:01:20|43383.1|43363.1|43353.1|43333.1|43384.1|43364.1|43353.1|43333.1|39
1627020090000|2021-07-23 06:01:30|43354.6|43334.6|43345.6|43325.6|43354.6|43334.6|43345.6|43325.6|15
1627020100000|2021-07-23 06:01:40|43343.1|43323.1|43348.1|43328.1|43348.1|43328.1|43343.1|43323.1|6
1627020110000|2021-07-23 06:01:50|43345.6|43325.6|43355.6|43335.6|43358.1|43338.1|43345.6|43325.6|29
1627020120000|2021-07-23 06:02:00|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43358.1|43338.1|10
1627020130000|2021-07-23 06:02:10|43358.1|43338.1|43359.1|43339.1|43359.1|43339.1|43356.6|43336.6|11
1627020140000|2021-07-23 06:02:20|43358.1|43338.1|43355.6|43335.6|43358.1|43338.1|43355.6|43335.6|8
1627020150000|2021-07-23 06:02:30|43354.1|43334.1|43358.1|43338.1|43358.1|43338.1|43353.1|43333.1|12
1627020160000|2021-07-23 06:02:40|43356.6|43336.6|43353.1|43333.1|43356.6|43336.6|43353.1|43333.1|14
1627020170000|2021-07-23 06:02:50|43350.6|43330.6|43348.1|43328.1|43353.1|43333.1|43348.1|43328.1|14
1627020180000|2021-07-23 06:03:00|43345.6|43325.6|43353.1|43333.1|43353.1|43333.1|43336.2|43316.2|95
1627020190000|2021-07-23 06:03:10|43354.1|43334.1|43355.6|43335.6|43360.6|43340.6|43354.1|43334.1|16
1627020200000|2021-07-23 06:03:20|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43358.1|43338.1|8
1627020210000|2021-07-23 06:03:30|43361.6|43341.6|43368.1|43348.1|43368.1|43348.1|43361.6|43341.6|14
1627020220000|2021-07-23 06:03:40|43369.6|43349.6|43380.6|43360.6|43380.6|43360.6|43369.6|43349.6|24
1627020230000|2021-07-23 06:03:50|43383.1|43363.1|43383.1|43363.1|43386.6|43366.6|43383.1|43363.1|19
1627020240000|2021-07-23 06:04:00|43379.1|43359.1|43375.6|43355.6|43381.6|43361.6|43375.6|43355.6|41
1627020250000|2021-07-23 06:04:10|43378.1|43358.1|43383.1|43363.1|43383.1|43363.1|43378.1|43358.1|11
1627020260000|2021-07-23 06:04:20|43381.6|43361.6|43378.1|43358.1|43383.1|43363.1|43378.1|43358.1|7
1627020270000|2021-07-23 06:04:30|43375.6|43355.6|43384.6|43364.6|43385.6|43365.6|43375.6|43355.6|13
1627020280000|2021-07-23 06:04:40|43385.6|43365.6|43400.6|43380.6|43400.6|43380.6|43385.6|43365.6|26
1627020290000|2021-07-23 06:04:50|43399.1|43379.1|43400.6|43380.6|43400.6|43380.6|43398.1|43378.1|10
1627020300000|2021-07-23 06:05:00|43399.6|43379.6|43395.6|43375.6|43404.6|43384.6|43395.6|43375.6|3
1627020310000|2021-07-23 06:05:10|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|9
1627020320000|2021-07-23 06:05:20|43390.6|43370.6|43385.6|43365.6|43390.6|43370.6|43385.6|43365.6|15
1627020330000|2021-07-23 06:05:30|43387.1|43367.1|43388.1|43368.1|43390.6|43370.6|43387.1|43367.1|1
1627020340000|2021-07-23 06:05:40|43390.6|43370.6|43388.1|43368.1|43390.6|43370.6|43388.1|43368.1|5
1627020350000|2021-07-23 06:05:50|43384.1|43364.1|43380.6|43360.6|43384.1|43364.1|43378.1|43358.1|7
1627020360000|2021-07-23 06:06:00|43391.6|43371.6|43395.2|43375.2|43395.2|43375.2|43391.6|43371.6|13
1627020370000|2021-07-23 06:06:10|43405.6|43385.6|43418.1|43398.1|43418.1|43398.1|43405.6|43385.6|25
1627020380000|2021-07-23 06:06:20|43419.6|43399.6|43419.1|43399.1|43422.1|43402.1|43419.1|43399.1|10
1627020390000|2021-07-23 06:06:30|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43410.2|43390.2|10
1627020400000|2021-07-23 06:06:40|43415.6|43395.6|43419.6|43399.6|43419.6|43399.6|43413.1|43393.1|8
1627020410000|2021-07-23 06:06:50|43418.1|43398.1|43425.6|43405.6|43430.6|43410.6|43418.1|43398.1|14
1627020420000|2021-07-23 06:07:00|43423.1|43403.1|43428.1|43408.1|43429.6|43409.6|43420.6|43400.6|21
1627020430000|2021-07-23 06:07:10|43431.1|43411.1|43428.1|43408.1|43433.1|43413.1|43428.1|43408.1|6
1627020440000|2021-07-23 06:07:20|43429.6|43409.6|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|6
1627020450000|2021-07-23 06:07:30|43430.6|43410.6|43439.1|43419.1|43439.1|43419.1|43430.6|43410.6|10
1627020460000|2021-07-23 06:07:40|43448.1|43428.1|43448.1|43428.1|43450.6|43430.6|43445.6|43425.6|24
1627020470000|2021-07-23 06:07:50|43447.1|43427.1|43453.1|43433.1|43453.1|43433.1|43445.6|43425.6|8
1627020480000|2021-07-23 06:08:00|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|5
1627020490000|2021-07-23 06:08:10|43453.1|43433.1|43455.6|43435.6|43455.6|43435.6|43453.1|43433.1|3
1627020500000|2021-07-23 06:08:20|43453.1|43433.1|43430.6|43410.6|43453.1|43433.1|43428.1|43408.1|16
1627020510000|2021-07-23 06:08:30|||||||||2
1627020520000|2021-07-23 06:08:40|43427.1|43407.1|43408.1|43388.1|43427.1|43407.1|43406.6|43386.6|30
1627020530000|2021-07-23 06:08:50|43405.6|43385.6|43404.1|43384.1|43405.6|43385.6|43404.1|43384.1|2
1627020540000|2021-07-23 06:09:00|43403.1|43383.1|43413.1|43393.1|43418.1|43398.1|43399.1|43379.1|26
1627020550000|2021-07-23 06:09:10|43415.6|43395.6|43435.6|43415.6|43438.1|43418.1|43415.6|43395.6|10
1627020560000|2021-07-23 06:09:20|43436.6|43416.6|43440.6|43420.6|43440.6|43420.6|43436.6|43416.6|2
1627020570000|2021-07-23 06:09:30|43439.1|43419.1|43435.6|43415.6|43439.1|43419.1|43435.6|43415.6|4
1627020580000|2021-07-23 06:09:40|43433.1|43413.1|43424.1|43404.1|43440.6|43420.6|43419.6|43399.6|43
1627020590000|2021-07-23 06:09:50|43420.6|43400.6|43418.1|43398.1|43420.6|43400.6|43418.1|43398.1|7
1627020600000|2021-07-23 06:10:00|43414.1|43394.1|43409.1|43389.1|43414.1|43394.1|43409.1|43389.1|4
1627020610000|2021-07-23 06:10:10|43408.1|43388.1|43405.6|43385.6|43408.1|43388.1|43405.6|43385.6|10
1627020620000|2021-07-23 06:10:20|43407.1|43387.1|43408.1|43388.1|43408.1|43388.1|43405.6|43385.6|0
1627020630000|2021-07-23 06:10:30|43405.6|43385.6|43405.6|43385.6|43408.1|43388.1|43405.6|43385.6|3
1627020640000|2021-07-23 06:10:40|43404.1|43384.1|43407.1|43387.1|43410.6|43390.6|43402.7|43382.7|10
1627020650000|2021-07-23 06:10:50|43405.6|43385.6|43406.6|43386.6|43406.6|43386.6|43405.6|43385.6|4
1627020670000|2021-07-23 06:11:10|43407.7|43387.7|43409.1|43389.1|43409.1|43389.1|43407.7|43387.7|1
1627020680000|2021-07-23 06:11:20|43406.6|43386.6|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|0
1627020690000|2021-07-23 06:11:30|43408.1|43388.1|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|3
1627020700000|2021-07-23 06:11:40|43410.6|43390.6|43413.1|43393.1|43413.1|43393.1|43410.6|43390.6|3
1627020710000|2021-07-23 06:11:50|43415.6|43395.6|43418.1|43398.1|43418.1|43398.1|43415.6|43395.6|8
1627020720000|2021-07-23 06:12:00|43419.6|43399.6|43427.1|43407.1|43427.1|43407.1|43419.6|43399.6|11
1627020730000|2021-07-23 06:12:10|43428.1|43408.1|43433.1|43413.1|43433.1|43413.1|43428.1|43408.1|3
1627020740000|2021-07-23 06:12:20|43431.6|43411.6|43435.6|43415.6|43435.6|43415.6|43430.6|43410.6|1
1627020750000|2021-07-23 06:12:30|43436.6|43416.6|43448.1|43428.1|43448.1|43428.1|43436.6|43416.6|4
1627020760000|2021-07-23 06:12:40|43449.1|43429.1|43453.1|43433.1|43453.1|43433.1|43449.1|43429.1|4
1627020770000|2021-07-23 06:12:50|43457.1|43437.1|43455.6|43435.6|43460.6|43440.6|43455.6|43435.6|13
1627020780000|2021-07-23 06:13:00|||||||||1
1627020790000|2021-07-23 06:13:10|43454.1|43434.1|43450.6|43430.6|43454.1|43434.1|43448.1|43428.1|8
1627020800000|2021-07-23 06:13:20|43453.1|43433.1|43450.6|43430.6|43453.1|43433.1|43448.1|43428.1|1
1627020810000|2021-07-23 06:13:30|43453.1|43433.1|43455.6|43435.6|43455.6|43435.6|43451.6|43431.6|5
1627020820000|2021-07-23 06:13:40|43454.6|43434.6|43474.6|43454.6|43474.6|43454.6|43450.6|43430.6|18
1627020830000|2021-07-23 06:13:50|43472.1|43452.1|43475.6|43455.6|43478.1|43458.1|43472.1|43452.1|14
1627020840000|2021-07-23 06:14:00|43478.1|43458.1|43478.1|43458.1|43487.1|43467.1|43475.6|43455.6|27
1627020850000|2021-07-23 06:14:10|43473.1|43453.1|43468.1|43448.1|43473.1|43453.1|43468.1|43448.1|8
1627020860000|2021-07-23 06:14:20|43465.6|43445.6|43465.6|43445.6|43467.1|43447.1|43465.6|43445.6|3
1627020870000|2021-07-23 06:14:30|43463.1|43443.1|43460.6|43440.6|43463.1|43443.1|43460.6|43440.6|4
1627020880000|2021-07-23 06:14:40|43458.1|43438.1|43448.1|43428.1|43458.1|43438.1|43445.6|43425.6|3
1627020890000|2021-07-23 06:14:50|43445.6|43425.6|43443.1|43423.1|43445.6|43425.6|43443.1|43423.1|7
1627020900000|2021-07-23 06:15:00|43449.6|43429.6|43453.1|43433.1|43453.1|43433.1|43449.6|43429.6|7
1627020910000|2021-07-23 06:15:10|||||||||2
1627020930000|2021-07-23 06:15:30|43456.1|43436.1|43463.1|43443.1|43463.1|43443.1|43456.1|43436.1|5
1627020940000|2021-07-23 06:15:40|43462.1|43442.1|43450.6|43430.6|43462.1|43442.1|43448.1|43428.1|6
1627020950000|2021-07-23 06:15:50|43448.1|43428.1|43450.6|43430.6|43450.6|43430.6|43448.1|43428.1|1
1627020960000|2021-07-23 06:16:00|||||||||1
1627020970000|2021-07-23 06:16:10|43455.6|43435.6|43458.1|43438.1|43458.1|43438.1|43455.6|43435.6|2
1627020980000|2021-07-23 06:16:20|43455.6|43435.6|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|3
1627020990000|2021-07-23 06:16:30|43455.6|43435.6|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|2
1627021000000|2021-07-23 06:16:40|43455.6|43435.6|43448.1|43428.1|43455.6|43435.6|43445.6|43425.6|5
1627021010000|2021-07-23 06:16:50|43447.1|43427.1|43460.6|43440.6|43460.6|43440.6|43445.6|43425.6|11
1627021020000|2021-07-23 06:17:00|43463.1|43443.1|43468.1|43448.1|43470.6|43450.6|43463.1|43443.1|5
1627021030000|2021-07-23 06:17:10|43465.6|43445.6|43469.6|43449.6|43469.6|43449.6|43465.6|43445.6|9
1627021040000|2021-07-23 06:17:20|43472.1|43452.1|43478.1|43458.1|43480.6|43460.6|43472.1|43452.1|6
1627021050000|2021-07-23 06:17:30|43480.6|43460.6|43479.6|43459.6|43483.1|43463.1|43479.6|43459.6|7
1627021060000|2021-07-23 06:17:40|43477.1|43457.1|43480.6|43460.6|43483.1|43463.1|43477.1|43457.1|6
1627021070000|2021-07-23 06:17:50|43482.1|43462.1|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|1
1627021080000|2021-07-23 06:18:00|43479.1|43459.1|43480.6|43460.6|43484.6|43464.6|43478.1|43458.1|10
1627021090000|2021-07-23 06:18:10|43482.1|43462.1|43460.6|43440.6|43484.6|43464.6|43459.1|43439.1|73
1627021100000|2021-07-23 06:18:20|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43460.6|43440.6|2
1627021110000|2021-07-23 06:18:30|43464.6|43444.6|43461.6|43441.6|43464.6|43444.6|43461.6|43441.6|9
1627021120000|2021-07-23 06:18:40|43462.1|43442.1|43456.6|43436.6|43464.6|43444.6|43456.6|43436.6|8
1627021130000|2021-07-23 06:18:50|43458.1|43438.1|43460.6|43440.6|43460.6|43440.6|43458.1|43438.1|2
1627021140000|2021-07-23 06:19:00|43461.6|43441.6|43473.1|43453.1|43479.1|43459.1|43461.6|43441.6|11
1627021150000|2021-07-23 06:19:10|43475.6|43455.6|43468.1|43448.1|43475.6|43455.6|43468.1|43448.1|8
1627021160000|2021-07-23 06:19:20|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|2
1627021170000|2021-07-23 06:19:30|43466.6|43446.6|43468.1|43448.1|43468.1|43448.1|43465.6|43445.6|2
1627021180000|2021-07-23 06:19:40|43472.1|43452.1|43474.6|43454.6|43474.6|43454.6|43470.6|43450.6|4
1627021190000|2021-07-23 06:19:50|43472.1|43452.1|43470.6|43450.6|43472.1|43452.1|43470.6|43450.6|10
1627021200000|2021-07-23 06:20:00|43472.1|43452.1|43474.6|43454.6|43475.6|43455.6|43472.1|43452.1|2
1627021210000|2021-07-23 06:20:10|43475.6|43455.6|43479.6|43459.6|43480.6|43460.6|43475.6|43455.6|3
1627021220000|2021-07-23 06:20:20|43476.6|43456.6|43473.1|43453.1|43476.6|43456.6|43473.1|43453.1|3
1627021230000|2021-07-23 06:20:30|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|4
1627021240000|2021-07-23 06:20:40|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|0
1627021250000|2021-07-23 06:20:50|||||||||2
1627021260000|2021-07-23 06:21:00|43474.6|43454.6|43475.6|43455.6|43475.6|43455.6|43474.6|43454.6|3
1627021270000|2021-07-23 06:21:10|43478.1|43458.1|43483.1|43463.1|43483.1|43463.1|43478.1|43458.1|9
1627021280000|2021-07-23 06:21:20|43485.6|43465.6|43493.1|43473.1|43493.1|43473.1|43485.6|43465.6|6
1627021290000|2021-07-23 06:21:30|43490.6|43470.6|43492.1|43472.1|43492.1|43472.1|43490.6|43470.6|2
1627021300000|2021-07-23 06:21:40|43493.1|43473.1|43498.1|43478.1|43498.1|43478.1|43493.1|43473.1|3
1627021310000|2021-07-23 06:21:50|43497.1|43477.1|43495.6|43475.6|43497.1|43477.1|43495.6|43475.6|1
1627021320000|2021-07-23 06:22:00|43497.1|43477.1|43498.1|43478.1|43498.1|43478.1|43493.1|43473.1|12
1627021330000|2021-07-23 06:22:10|43496.6|43476.6|43495.6|43475.6|43500.6|43480.6|43495.6|43475.6|6
1627021340000|2021-07-23 06:22:20|43493.1|43473.1|43495.6|43475.6|43495.6|43475.6|43493.1|43473.1|0
1627021350000|2021-07-23 06:22:30|43493.1|43473.1|43491.6|43471.6|43493.1|43473.1|43488.1|43468.1|5
1627021360000|2021-07-23 06:22:40|43495.6|43475.6|43498.1|43478.1|43500.6|43480.6|43494.6|43474.6|17
1627021370000|2021-07-23 06:22:50|43500.6|43480.6|43473.1|43453.1|43500.6|43480.6|43473.1|43453.1|14
1627021380000|2021-07-23 06:23:00|43475.6|43455.6|43479.6|43459.6|43479.6|43459.6|43473.1|43453.1|2
1627021390000|2021-07-23 06:23:10|43478.1|43458.1|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|3
1627021400000|2021-07-23 06:23:20|43474.6|43454.6|43474.6|43454.6|43479.6|43459.6|43474.6|43454.6|2
1627021410000|2021-07-23 06:23:30|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|0
1627021420000|2021-07-23 06:23:40|43468.1|43448.1|43459.1|43439.1|43468.1|43448.1|43459.1|43439.1|15
1627021430000|2021-07-23 06:23:50|43458.1|43438.1|43458.1|43438.1|43459.1|43439.1|43454.1|43434.1|11
1627021440000|2021-07-23 06:24:00|43460.6|43440.6|43461.6|43441.6|43462.1|43442.1|43460.6|43440.6|0
1627021450000|2021-07-23 06:24:10|43462.1|43442.1|43458.1|43438.1|43462.1|43442.1|43458.1|43438.1|4
1627021460000|2021-07-23 06:24:20|43456.6|43436.6|43443.1|43423.1|43456.6|43436.6|43443.1|43423.1|10
1627021470000|2021-07-23 06:24:30|43447.1|43427.1|43445.6|43425.6|43447.1|43427.1|43441.6|43421.6|10
1627021480000|2021-07-23 06:24:40|43443.1|43423.1|43438.1|43418.1|43443.1|43423.1|43438.1|43418.1|12
1627021490000|2021-07-23 06:24:50|43440.6|43420.6|43438.1|43418.1|43440.6|43420.6|43438.1|43418.1|6
1627021500000|2021-07-23 06:25:00|43439.6|43419.6|43445.6|43425.6|43447.1|43427.1|43439.6|43419.6|15
1627021510000|2021-07-23 06:25:10|43440.6|43420.6|43443.1|43423.1|43443.1|43423.1|43440.6|43420.6|14
1627021520000|2021-07-23 06:25:20|43442.1|43422.1|43450.6|43430.6|43450.6|43430.6|43442.1|43422.1|8
1627021530000|2021-07-23 06:25:30|43453.1|43433.1|43454.6|43434.6|43454.6|43434.6|43453.1|43433.1|8
1627021540000|2021-07-23 06:25:40|43457.1|43437.1|43460.6|43440.6|43460.6|43440.6|43457.1|43437.1|5
1627021550000|2021-07-23 06:25:50|43459.1|43439.1|43459.6|43439.6|43460.6|43440.6|43458.1|43438.1|3
1627021560000|2021-07-23 06:26:00|43460.6|43440.6|43458.1|43438.1|43463.1|43443.1|43458.1|43438.1|8
1627021570000|2021-07-23 06:26:10|43456.6|43436.6|43455.6|43435.6|43459.1|43439.1|43455.6|43435.6|0
1627021580000|2021-07-23 06:26:20|43457.1|43437.1|43455.6|43435.6|43458.1|43438.1|43455.6|43435.6|7
1627021590000|2021-07-23 06:26:30|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|6
1627021600000|2021-07-23 06:26:40|43463.1|43443.1|43458.1|43438.1|43463.1|43443.1|43458.1|43438.1|6
1627021610000|2021-07-23 06:26:50|43459.6|43439.6|43463.1|43443.1|43463.1|43443.1|43459.6|43439.6|4
1627021620000|2021-07-23 06:27:00|43464.6|43444.6|43472.1|43452.1|43472.1|43452.1|43464.6|43444.6|5
1627021630000|2021-07-23 06:27:10|43470.6|43450.6|43475.6|43455.6|43475.6|43455.6|43468.1|43448.1|13
1627021640000|2021-07-23 06:27:20|43473.1|43453.1|43476.6|43456.6|43478.1|43458.1|43473.1|43453.1|6
1627021650000|2021-07-23 06:27:30|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|0
1627021660000|2021-07-23 06:27:40|43473.1|43453.1|43469.1|43449.1|43473.1|43453.1|43469.1|43449.1|2
1627021670000|2021-07-23 06:27:50|43470.6|43450.6|43473.1|43453.1|43473.1|43453.1|43470.6|43450.6|3
1627021680000|2021-07-23 06:28:00|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|2
1627021690000|2021-07-23 06:28:10|43477.1|43457.1|43480.6|43460.6|43481.6|43461.6|43477.1|43457.1|8
1627021700000|2021-07-23 06:28:20|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|3
1627021710000|2021-07-23 06:28:30|43477.1|43457.1|43475.6|43455.6|43477.1|43457.1|43475.6|43455.6|3
1627021720000|2021-07-23 06:28:40|43478.1|43458.1|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|4
1627021730000|2021-07-23 06:28:50|43473.1|43453.1|43469.1|43449.1|43473.1|43453.1|43469.1|43449.1|11
1627021740000|2021-07-23 06:29:00|43469.6|43449.6|43465.6|43445.6|43470.6|43450.6|43465.6|43445.6|4
1627021750000|2021-07-23 06:29:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|2
1627021760000|2021-07-23 06:29:20|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|7
1627021770000|2021-07-23 06:29:30|43470.6|43450.6|43470.2|43450.2|43473.1|43453.1|43470.2|43450.2|1
1627021780000|2021-07-23 06:29:40|43468.1|43448.1|43473.1|43453.1|43473.1|43453.1|43468.1|43448.1|2
1627021790000|2021-07-23 06:29:50|43471.6|43451.6|43470.6|43450.6|43471.6|43451.6|43470.6|43450.6|2
1627021800000|2021-07-23 06:30:00|43473.1|43453.1|43479.6|43459.6|43479.6|43459.6|43469.1|43449.1|20
1627021810000|2021-07-23 06:30:10|43478.1|43458.1|43483.1|43463.1|43483.1|43463.1|43477.1|43457.1|3
1627021820000|2021-07-23 06:30:20|43484.6|43464.6|43490.6|43470.6|43490.6|43470.6|43484.6|43464.6|10
1627021830000|2021-07-23 06:30:30|43493.1|43473.1|43494.6|43474.6|43494.6|43474.6|43488.1|43468.1|13
1627021840000|2021-07-23 06:30:40|43493.1|43473.1|43490.6|43470.6|43495.6|43475.6|43490.6|43470.6|12
1627021850000|2021-07-23 06:30:50|43493.1|43473.1|43490.6|43470.6|43495.6|43475.6|43489.1|43469.1|10
1627021860000|2021-07-23 06:31:00|43493.1|43473.1|43488.1|43468.1|43493.1|43473.1|43486.6|43466.6|10
1627021870000|2021-07-23 06:31:10|43490.6|43470.6|43493.1|43473.1|43493.1|43473.1|43488.1|43468.1|1
1627021880000|2021-07-23 06:31:20|43492.1|43472.1|43490.6|43470.6|43493.1|43473.1|43488.1|43468.1|5
1627021890000|2021-07-23 06:31:30|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|0
1627021900000|2021-07-23 06:31:40|43490.6|43470.6|43493.1|43473.1|43493.1|43473.1|43490.6|43470.6|0
1627021910000|2021-07-23 06:31:50|43495.6|43475.6|43495.6|43475.6|43495.6|43475.6|43490.6|43470.6|17
1627021920000|2021-07-23 06:32:00|43493.1|43473.1|43493.1|43473.1|43498.1|43478.1|43493.1|43473.1|18
1627021930000|2021-07-23 06:32:10|43495.6|43475.6|43493.1|43473.1|43495.6|43475.6|43493.1|43473.1|2
1627021940000|2021-07-23 06:32:20|43494.1|43474.1|43493.1|43473.1|43498.1|43478.1|43493.1|43473.1|5
1627021950000|2021-07-23 06:32:30|43489.1|43469.1|43483.1|43463.1|43489.1|43469.1|43483.1|43463.1|6
1627021960000|2021-07-23 06:32:40|43480.6|43460.6|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|4
1627021970000|2021-07-23 06:32:50|43481.6|43461.6|43483.1|43463.1|43485.6|43465.6|43480.6|43460.6|1
1627021980000|2021-07-23 06:33:00|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43483.1|43463.1|2
1627021990000|2021-07-23 06:33:10|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|0
1627022020000|2021-07-23 06:33:40|43489.6|43469.6|43488.1|43468.1|43489.6|43469.6|43488.1|43468.1|0
1627022030000|2021-07-23 06:33:50|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43485.6|43465.6|0
1627022040000|2021-07-23 06:34:00|43488.1|43468.1|43493.1|43473.1|43493.1|43473.1|43488.1|43468.1|4
1627022050000|2021-07-23 06:34:10|43496.6|43476.6|43498.1|43478.1|43498.1|43478.1|43493.1|43473.1|2
1627022060000|2021-07-23 06:34:20|43495.6|43475.6|43493.1|43473.1|43498.1|43478.1|43493.1|43473.1|3
1627022080000|2021-07-23 06:34:40|43495.6|43475.6|43493.1|43473.1|43495.6|43475.6|43493.1|43473.1|1
1627022090000|2021-07-23 06:34:50|43491.6|43471.6|43490.6|43470.6|43493.1|43473.1|43488.1|43468.1|6
1627022100000|2021-07-23 06:35:00|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|2
1627022110000|2021-07-23 06:35:10|43490.6|43470.6|43483.1|43463.1|43490.6|43470.6|43480.6|43460.6|8
1627022120000|2021-07-23 06:35:20|43480.6|43460.6|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|4
1627022130000|2021-07-23 06:35:30|43483.1|43463.1|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|1
1627022140000|2021-07-23 06:35:40|43479.6|43459.6|43480.6|43460.6|43480.6|43460.6|43479.6|43459.6|1
1627022160000|2021-07-23 06:36:00|43478.1|43458.1|43485.6|43465.6|43485.6|43465.6|43478.1|43458.1|10
1627022170000|2021-07-23 06:36:10|43488.1|43468.1|43488.1|43468.1|43491.6|43471.6|43488.1|43468.1|7
1627022180000|2021-07-23 06:36:20|43493.1|43473.1|43485.6|43465.6|43493.1|43473.1|43485.6|43465.6|6
1627022190000|2021-07-23 06:36:30|43488.1|43468.1|43493.1|43473.1|43493.1|43473.1|43488.1|43468.1|16
1627022200000|2021-07-23 06:36:40|43486.6|43466.6|43478.1|43458.1|43486.6|43466.6|43478.1|43458.1|3
1627022210000|2021-07-23 06:36:50|43476.6|43456.6|43463.1|43443.1|43476.6|43456.6|43463.1|43443.1|11
1627022220000|2021-07-23 06:37:00|43460.2|43440.2|43453.1|43433.1|43460.2|43440.2|43453.1|43433.1|10
1627022230000|2021-07-23 06:37:10|43455.6|43435.6|43455.6|43435.6|43458.1|43438.1|43455.6|43435.6|2
1627022240000|2021-07-23 06:37:20|43454.1|43434.1|43462.1|43442.1|43462.1|43442.1|43453.1|43433.1|9
1627022250000|2021-07-23 06:37:30|43460.6|43440.6|43458.1|43438.1|43462.1|43442.1|43456.6|43436.6|9
1627022260000|2021-07-23 06:37:40|43453.1|43433.1|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|0
1627022270000|2021-07-23 06:37:50|43455.6|43435.6|43460.6|43440.6|43460.6|43440.6|43455.6|43435.6|7
1627022280000|2021-07-23 06:38:00|43458.1|43438.1|43460.6|43440.6|43463.1|43443.1|43458.1|43438.1|7
1627022290000|2021-07-23 06:38:10|43463.1|43443.1|43470.6|43450.6|43470.6|43450.6|43463.1|43443.1|5
1627022300000|2021-07-23 06:38:20|43468.1|43448.1|43476.1|43456.1|43476.1|43456.1|43468.1|43448.1|2
1627022310000|2021-07-23 06:38:30|43477.1|43457.1|43483.1|43463.1|43487.1|43467.1|43477.1|43457.1|12
1627022320000|2021-07-23 06:38:40|43484.6|43464.6|43483.1|43463.1|43487.1|43467.1|43483.1|43463.1|9
1627022330000|2021-07-23 06:38:50|43480.6|43460.6|43480.6|43460.6|43481.6|43461.6|43480.6|43460.6|15
1627022340000|2021-07-23 06:39:00|43482.1|43462.1|43483.1|43463.1|43483.1|43463.1|43480.6|43460.6|3
1627022350000|2021-07-23 06:39:10|43480.6|43460.6|43480.6|43460.6|43480.6|43460.6|43480.6|43460.6|6
1627022360000|2021-07-23 06:39:20|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|1
1627022370000|2021-07-23 06:39:30|43482.1|43462.1|43478.1|43458.1|43482.1|43462.1|43478.1|43458.1|5
1627022380000|2021-07-23 06:39:40|43479.6|43459.6|43463.6|43443.6|43488.1|43468.1|43463.6|43443.6|8
1627022390000|2021-07-23 06:39:50|43460.6|43440.6|43450.6|43430.6|43461.6|43441.6|43450.6|43430.6|54
1627022400000|2021-07-23 06:40:00|43453.1|43433.1|43456.6|43436.6|43456.6|43436.6|43453.1|43433.1|9
1627022420000|2021-07-23 06:40:20|43461.6|43441.6|43466.6|43446.6|43466.6|43446.6|43461.6|43441.6|4
1627022430000|2021-07-23 06:40:30|||||||||4
1627022440000|2021-07-23 06:40:40|43464.1|43444.1|43468.1|43448.1|43468.1|43448.1|43464.1|43444.1|0
1627022450000|2021-07-23 06:40:50|43463.1|43443.1|43460.6|43440.6|43463.1|43443.1|43460.6|43440.6|6
1627022460000|2021-07-23 06:41:00|43463.1|43443.1|43486.6|43466.6|43486.6|43466.6|43463.1|43443.1|17
1627022470000|2021-07-23 06:41:10|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|6
1627022490000|2021-07-23 06:41:30|43492.1|43472.1|43493.1|43473.1|43493.1|43473.1|43490.6|43470.6|9
1627022500000|2021-07-23 06:41:40|43489.6|43469.6|43493.1|43473.1|43493.1|43473.1|43489.6|43469.6|4
1627022510000|2021-07-23 06:41:50|43465.6|43445.6|43463.1|43443.1|43465.6|43445.6|43459.6|43439.6|26
1627022520000|2021-07-23 06:42:00|43464.6|43444.6|43473.1|43453.1|43473.1|43453.1|43464.6|43444.6|6
1627022530000|2021-07-23 06:42:10|43469.6|43449.6|43473.1|43453.1|43473.1|43453.1|43469.6|43449.6|2
1627022540000|2021-07-23 06:42:20|43474.6|43454.6|43478.1|43458.1|43478.1|43458.1|43474.6|43454.6|4
1627022550000|2021-07-23 06:42:30|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|14
1627022560000|2021-07-23 06:42:40|43486.6|43466.6|43483.1|43463.1|43486.6|43466.6|43483.1|43463.1|6
1627022570000|2021-07-23 06:42:50|43484.6|43464.6|43481.6|43461.6|43484.6|43464.6|43479.6|43459.6|6
1627022580000|2021-07-23 06:43:00|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|4
1627022590000|2021-07-23 06:43:10|43482.1|43462.1|43483.1|43463.1|43483.1|43463.1|43482.1|43462.1|0
1627022600000|2021-07-23 06:43:20|43484.6|43464.6|43485.6|43465.6|43485.6|43465.6|43484.6|43464.6|5
1627022610000|2021-07-23 06:43:30|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43485.6|43465.6|2
1627022620000|2021-07-23 06:43:40|43486.6|43466.6|43485.6|43465.6|43489.6|43469.6|43485.6|43465.6|4
1627022640000|2021-07-23 06:44:00|43486.6|43466.6|43488.1|43468.1|43488.1|43468.1|43486.6|43466.6|7
1627022650000|2021-07-23 06:44:10|43493.1|43473.1|43495.6|43475.6|43495.6|43475.6|43493.1|43473.1|7
1627022660000|2021-07-23 06:44:20|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|1
1627022670000|2021-07-23 06:44:30|43500.6|43480.6|43500.6|43480.6|43500.6|43480.6|43500.6|43480.6|0
1627022680000|2021-07-23 06:44:40|43498.1|43478.1|43500.6|43480.6|43500.6|43480.6|43495.6|43475.6|2
1627022690000|2021-07-23 06:44:50|43498.1|43478.1|43500.6|43480.6|43500.6|43480.6|43498.1|43478.1|2
1627022700000|2021-07-23 06:45:00|43502.1|43482.1|43503.1|43483.1|43503.1|43483.1|43502.1|43482.1|8
1627022710000|2021-07-23 06:45:10|43505.6|43485.6|43486.6|43466.6|43505.6|43485.6|43486.6|43466.6|11
1627022720000|2021-07-23 06:45:20|43488.1|43468.1|43480.6|43460.6|43488.1|43468.1|43480.6|43460.6|14
1627022730000|2021-07-23 06:45:30|43479.6|43459.6|43480.6|43460.6|43480.6|43460.6|43477.1|43457.1|5
1627022740000|2021-07-23 06:45:40|43479.1|43459.1|43480.6|43460.6|43480.6|43460.6|43478.1|43458.1|0
1627022750000|2021-07-23 06:45:50|43478.1|43458.1|43478.1|43458.1|43480.6|43460.6|43478.1|43458.1|2
1627022760000|2021-07-23 06:46:00|43475.6|43455.6|43468.1|43448.1|43475.6|43455.6|43468.1|43448.1|4
1627022770000|2021-07-23 06:46:10|43465.6|43445.6|43468.1|43448.1|43468.1|43448.1|43465.6|43445.6|1
1627022780000|2021-07-23 06:46:20|43463.1|43443.1|43465.6|43445.6|43465.6|43445.6|43463.1|43443.1|4
1627022790000|2021-07-23 06:46:30|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43463.1|43443.1|0
1627022800000|2021-07-23 06:46:40|||||||||7
1627022810000|2021-07-23 06:46:50|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|9
1627022820000|2021-07-23 06:47:00|43468.1|43448.1|43465.6|43445.6|43468.1|43448.1|43464.1|43444.1|12
1627022830000|2021-07-23 06:47:10|43463.1|43443.1|43463.1|43443.1|43468.1|43448.1|43463.1|43443.1|5
1627022840000|2021-07-23 06:47:20|43465.6|43445.6|43475.6|43455.6|43475.6|43455.6|43465.6|43445.6|5
1627022850000|2021-07-23 06:47:30|43477.1|43457.1|43473.1|43453.1|43478.1|43458.1|43473.1|43453.1|0
1627022860000|2021-07-23 06:47:40|43471.6|43451.6|43473.1|43453.1|43473.1|43453.1|43470.6|43450.6|2
1627022870000|2021-07-23 06:47:50|43469.1|43449.1|43473.1|43453.1|43473.1|43453.1|43469.1|43449.1|2
1627022880000|2021-07-23 06:48:00|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|4
1627022890000|2021-07-23 06:48:10|43473.1|43453.1|43468.1|43448.1|43473.1|43453.1|43465.6|43445.6|18
1627022900000|2021-07-23 06:48:20|43466.6|43446.6|43463.1|43443.1|43466.6|43446.6|43463.1|43443.1|2
1627022910000|2021-07-23 06:48:30|43459.6|43439.6|43463.1|43443.1|43464.6|43444.6|43459.6|43439.6|8
1627022920000|2021-07-23 06:48:40|43461.6|43441.6|43464.6|43444.6|43464.6|43444.6|43459.6|43439.6|9
1627022930000|2021-07-23 06:48:50|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|0
1627022940000|2021-07-23 06:49:00|43464.6|43444.6|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|0
1627022950000|2021-07-23 06:49:10|43463.6|43443.6|43465.6|43445.6|43465.6|43445.6|43463.6|43443.6|0
1627022960000|2021-07-23 06:49:20|43470.6|43450.6|43474.1|43454.1|43474.1|43454.1|43470.6|43450.6|13
1627022970000|2021-07-23 06:49:30|43473.1|43453.1|43470.6|43450.6|43475.6|43455.6|43470.6|43450.6|2
1627022980000|2021-07-23 06:49:40|43468.1|43448.1|43463.1|43443.1|43468.1|43448.1|43463.1|43443.1|2
1627022990000|2021-07-23 06:49:50|43461.6|43441.6|43460.6|43440.6|43461.6|43441.6|43460.6|43440.6|3
1627023000000|2021-07-23 06:50:00|43459.6|43439.6|43435.6|43415.6|43459.6|43439.6|43434.1|43414.1|25
1627023010000|2021-07-23 06:50:10|43434.6|43414.6|43428.1|43408.1|43434.6|43414.6|43428.1|43408.1|5
1627023020000|2021-07-23 06:50:20|43427.1|43407.1|43428.1|43408.1|43429.6|43409.6|43425.6|43405.6|13
1627023030000|2021-07-23 06:50:30|43429.1|43409.1|43430.6|43410.6|43430.6|43410.6|43428.1|43408.1|4
1627023040000|2021-07-23 06:50:40|43429.6|43409.6|43430.6|43410.6|43430.6|43410.6|43428.1|43408.1|21
1627023050000|2021-07-23 06:50:50|43433.1|43413.1|43433.1|43413.1|43434.6|43414.6|43431.6|43411.6|5
1627023060000|2021-07-23 06:51:00|43435.6|43415.6|43438.1|43418.1|43438.1|43418.1|43435.6|43415.6|7
1627023070000|2021-07-23 06:51:10|43436.6|43416.6|43435.6|43415.6|43436.6|43416.6|43435.6|43415.6|1
1627023080000|2021-07-23 06:51:20|43438.6|43418.6|43440.6|43420.6|43440.6|43420.6|43438.6|43418.6|7
1627023090000|2021-07-23 06:51:30|43437.6|43417.6|43433.1|43413.1|43437.6|43417.6|43433.1|43413.1|12
1627023100000|2021-07-23 06:51:40|43432.1|43412.1|43431.6|43411.6|43433.1|43413.1|43431.6|43411.6|4
1627023110000|2021-07-23 06:51:50|43430.6|43410.6|43433.1|43413.1|43433.1|43413.1|43430.6|43410.6|6
1627023120000|2021-07-23 06:52:00|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|5
1627023130000|2021-07-23 06:52:10|43431.6|43411.6|43433.1|43413.1|43433.1|43413.1|43431.6|43411.6|5
1627023140000|2021-07-23 06:52:20|||||||||2
1627023150000|2021-07-23 06:52:30|43435.6|43415.6|43429.6|43409.6|43435.6|43415.6|43429.6|43409.6|5
1627023160000|2021-07-23 06:52:40|43430.6|43410.6|43438.1|43418.1|43438.1|43418.1|43428.1|43408.1|5
1627023170000|2021-07-23 06:52:50|43444.6|43424.6|43443.1|43423.1|43444.6|43424.6|43443.1|43423.1|1
1627023180000|2021-07-23 06:53:00|||||||||3
1627023190000|2021-07-23 06:53:10|43442.1|43422.1|43450.6|43430.6|43450.6|43430.6|43440.6|43420.6|5
1627023200000|2021-07-23 06:53:20|43453.1|43433.1|43460.6|43440.6|43460.6|43440.6|43453.1|43433.1|4
1627023210000|2021-07-23 06:53:30|43459.1|43439.1|43462.1|43442.1|43463.1|43443.1|43455.6|43435.6|3
1627023220000|2021-07-23 06:53:40|43463.1|43443.1|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|0
1627023230000|2021-07-23 06:53:50|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|5
1627023240000|2021-07-23 06:54:00|43469.1|43449.1|43465.6|43445.6|43472.1|43452.1|43465.6|43445.6|11
1627023250000|2021-07-23 06:54:10|43464.6|43444.6|43463.1|43443.1|43464.6|43444.6|43460.6|43440.6|6
1627023260000|2021-07-23 06:54:20|43464.6|43444.6|43468.1|43448.1|43468.1|43448.1|43463.1|43443.1|6
1627023280000|2021-07-23 06:54:40|43470.6|43450.6|43465.6|43445.6|43470.6|43450.6|43465.6|43445.6|1
1627023290000|2021-07-23 06:54:50|43464.1|43444.1|43465.6|43445.6|43465.6|43445.6|43463.1|43443.1|3
1627023300000|2021-07-23 06:55:00|43460.6|43440.6|43460.6|43440.6|43463.1|43443.1|43458.1|43438.1|17
1627023310000|2021-07-23 06:55:10|43455.6|43435.6|43453.1|43433.1|43458.1|43438.1|43453.1|43433.1|5
1627023320000|2021-07-23 06:55:20|43454.1|43434.1|43460.6|43440.6|43463.1|43443.1|43454.1|43434.1|2
1627023330000|2021-07-23 06:55:30|43458.1|43438.1|43458.1|43438.1|43463.1|43443.1|43458.1|43438.1|5
1627023340000|2021-07-23 06:55:40|43460.6|43440.6|43463.1|43443.1|43463.1|43443.1|43460.6|43440.6|4
1627023350000|2021-07-23 06:55:50|43459.6|43439.6|43460.6|43440.6|43461.6|43441.6|43458.1|43438.1|7
1627023360000|2021-07-23 06:56:00|43463.1|43443.1|43465.6|43445.6|43465.6|43445.6|43463.1|43443.1|5
1627023370000|2021-07-23 06:56:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43465.6|43445.6|1
1627023380000|2021-07-23 06:56:20|43470.6|43450.6|43470.6|43450.6|43471.1|43451.1|43468.1|43448.1|4
1627023390000|2021-07-23 06:56:30|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43468.1|43448.1|4
1627023400000|2021-07-23 06:56:40|43471.6|43451.6|43470.6|43450.6|43473.1|43453.1|43468.1|43448.1|1
1627023410000|2021-07-23 06:56:50|43469.6|43449.6|43466.6|43446.6|43469.6|43449.6|43466.6|43446.6|7
1627023420000|2021-07-23 06:57:00|43464.1|43444.1|43465.6|43445.6|43468.1|43448.1|43460.6|43440.6|11
1627023430000|2021-07-23 06:57:10|43468.1|43448.1|43470.6|43450.6|43470.6|43450.6|43468.1|43448.1|10
1627023440000|2021-07-23 06:57:20|43473.1|43453.1|43478.1|43458.1|43478.1|43458.1|43473.1|43453.1|21
1627023450000|2021-07-23 06:57:30|43477.1|43457.1|43473.1|43453.1|43477.1|43457.1|43473.1|43453.1|1
1627023460000|2021-07-23 06:57:40|43470.1|43450.1|43470.6|43450.6|43473.1|43453.1|43470.1|43450.1|5
1627023470000|2021-07-23 06:57:50|43469.6|43449.6|43459.1|43439.1|43469.6|43449.6|43459.1|43439.1|8
1627023480000|2021-07-23 06:58:00|43457.6|43437.6|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|0
1627023490000|2021-07-23 06:58:10|43458.1|43438.1|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|2
1627023500000|2021-07-23 06:58:20|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43460.6|43440.6|11
1627023510000|2021-07-23 06:58:30|43460.6|43440.6|43460.6|43440.6|43463.1|43443.1|43460.6|43440.6|0
1627023520000|2021-07-23 06:58:40|43463.1|43443.1|43468.1|43448.1|43468.1|43448.1|43463.1|43443.1|4
1627023530000|2021-07-23 06:58:50|43465.6|43445.6|43473.1|43453.1|43473.1|43453.1|43465.6|43445.6|0
1627023540000|2021-07-23 06:59:00|43474.6|43454.6|43485.6|43465.6|43485.6|43465.6|43474.6|43454.6|11
1627023550000|2021-07-23 06:59:10|43490.6|43470.6|43488.1|43468.1|43495.6|43475.6|43488.1|43468.1|17
1627023560000|2021-07-23 06:59:20|43493.1|43473.1|43490.6|43470.6|43493.1|43473.1|43488.1|43468.1|13
1627023570000|2021-07-23 06:59:30|43492.1|43472.1|43488.1|43468.1|43493.1|43473.1|43488.1|43468.1|10
1627023580000|2021-07-23 06:59:40|43489.6|43469.6|43498.1|43478.1|43500.6|43480.6|43489.6|43469.6|9
1627023590000|2021-07-23 06:59:50|43496.6|43476.6|43500.6|43480.6|43500.6|43480.6|43495.6|43475.6|17
1627023600000|2021-07-23 07:00:00|43505.6|43485.6|43532.1|43512.1|43533.1|43513.1|43505.6|43485.6|46
1627023610000|2021-07-23 07:00:10|43534.6|43514.6|43548.1|43528.1|43550.6|43530.6|43533.1|43513.1|32
1627023620000|2021-07-23 07:00:20|43539.1|43519.1|43512.6|43492.6|43540.6|43520.6|43512.6|43492.6|18
1627023630000|2021-07-23 07:00:30|43510.6|43490.6|43513.1|43493.1|43515.6|43495.6|43510.6|43490.6|9
1627023640000|2021-07-23 07:00:40|43511.6|43491.6|43515.6|43495.6|43516.6|43496.6|43511.6|43491.6|10
1627023650000|2021-07-23 07:00:50|||||||||5
1627023660000|2021-07-23 07:01:00|43518.1|43498.1|43520.6|43500.6|43520.6|43500.6|43518.1|43498.1|8
1627023670000|2021-07-23 07:01:10|43518.1|43498.1|43511.6|43491.6|43520.6|43500.6|43511.6|43491.6|4
1627023680000|2021-07-23 07:01:20|43510.6|43490.6|43500.6|43480.6|43510.6|43490.6|43500.6|43480.6|4
1627023690000|2021-07-23 07:01:30|43498.1|43478.1|43480.6|43460.6|43498.1|43478.1|43480.6|43460.6|6
1627023700000|2021-07-23 07:01:40|43478.1|43458.1|43473.1|43453.1|43478.1|43458.1|43473.1|43453.1|3
1627023710000|2021-07-23 07:01:50|43471.6|43451.6|43463.1|43443.1|43471.6|43451.6|43463.1|43443.1|7
1627023720000|2021-07-23 07:02:00|43461.6|43441.6|43455.6|43435.6|43461.6|43441.6|43455.6|43435.6|6
1627023730000|2021-07-23 07:02:10|||||||||7
1627023740000|2021-07-23 07:02:20|43458.1|43438.1|43505.6|43485.6|43513.1|43493.1|43458.1|43438.1|11
1627023750000|2021-07-23 07:02:30|43504.1|43484.1|43498.1|43478.1|43504.1|43484.1|43498.1|43478.1|9
1627023760000|2021-07-23 07:02:40|43496.6|43476.6|43491.6|43471.6|43496.6|43476.6|43491.6|43471.6|15
1627023770000|2021-07-23 07:02:50|43490.6|43470.6|43485.6|43465.6|43490.6|43470.6|43485.6|43465.6|1
1627023780000|2021-07-23 07:03:00|43483.1|43463.1|43446.6|43426.6|43483.1|43463.1|43446.6|43426.6|26
1627023790000|2021-07-23 07:03:10|43449.6|43429.6|43445.6|43425.6|43450.6|43430.6|43445.6|43425.6|10
1627023800000|2021-07-23 07:03:20|43447.1|43427.1|43445.6|43425.6|43448.1|43428.1|43445.6|43425.6|1
1627023810000|2021-07-23 07:03:30|43443.1|43423.1|43438.1|43418.1|43443.1|43423.1|43438.1|43418.1|10
1627023820000|2021-07-23 07:03:40|43435.6|43415.6|43435.6|43415.6|43438.1|43418.1|43433.1|43413.1|7
1627023830000|2021-07-23 07:03:50|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|2
1627023840000|2021-07-23 07:04:00|43434.1|43414.1|43433.1|43413.1|43435.6|43415.6|43433.1|43413.1|1
1627023850000|2021-07-23 07:04:10|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|7
1627023860000|2021-07-23 07:04:20|43433.1|43413.1|43438.1|43418.1|43438.1|43418.1|43433.1|43413.1|3
1627023870000|2021-07-23 07:04:30|43439.6|43419.6|43445.6|43425.6|43445.6|43425.6|43439.6|43419.6|0
1627023880000|2021-07-23 07:04:40|43447.1|43427.1|43448.1|43428.1|43448.1|43428.1|43447.1|43427.1|1
1627023890000|2021-07-23 07:04:50|43449.6|43429.6|43450.6|43430.6|43450.6|43430.6|43449.6|43429.6|3
1627023900000|2021-07-23 07:05:00|43452.1|43432.1|43455.6|43435.6|43455.6|43435.6|43450.6|43430.6|9
1627023910000|2021-07-23 07:05:10|43453.1|43433.1|43450.6|43430.6|43453.1|43433.1|43450.6|43430.6|5
1627023920000|2021-07-23 07:05:20|43446.6|43426.6|43440.6|43420.6|43446.6|43426.6|43440.6|43420.6|13
1627023930000|2021-07-23 07:05:30|43437.6|43417.6|43435.6|43415.6|43437.6|43417.6|43435.6|43415.6|1
1627023950000|2021-07-23 07:05:50|||||||||1
1627023960000|2021-07-23 07:06:00|43420.6|43400.6|43418.1|43398.1|43420.6|43400.6|43413.1|43393.1|14
1627023970000|2021-07-23 07:06:10|43417.1|43397.1|43413.1|43393.1|43417.1|43397.1|43413.1|43393.1|3
1627023980000|2021-07-23 07:06:20|43415.6|43395.6|43410.6|43390.6|43415.6|43395.6|43410.6|43390.6|3
1627023990000|2021-07-23 07:06:30|43413.1|43393.1|43415.6|43395.6|43418.1|43398.1|43410.6|43390.6|4
1627024000000|2021-07-23 07:06:40|43413.1|43393.1|43415.6|43395.6|43415.6|43395.6|43413.1|43393.1|0
1627024010000|2021-07-23 07:06:50|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|1
1627024020000|2021-07-23 07:07:00|43415.6|43395.6|43425.6|43405.6|43425.6|43405.6|43415.6|43395.6|13
1627024030000|2021-07-23 07:07:10|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|2
1627024040000|2021-07-23 07:07:20|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|1
1627024050000|2021-07-23 07:07:30|43423.1|43403.1|43420.6|43400.6|43423.1|43403.1|43420.6|43400.6|0
1627024060000|2021-07-23 07:07:40|43419.1|43399.1|43418.1|43398.1|43420.6|43400.6|43418.1|43398.1|6
1627024070000|2021-07-23 07:07:50|43416.6|43396.6|43413.1|43393.1|43416.6|43396.6|43413.1|43393.1|12
1627024080000|2021-07-23 07:08:00|43411.6|43391.6|43413.1|43393.1|43413.1|43393.1|43410.6|43390.6|8
1627024090000|2021-07-23 07:08:10|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|43415.6|43395.6|1
1627024100000|2021-07-23 07:08:20|43413.1|43393.1|43410.6|43390.6|43415.6|43395.6|43410.6|43390.6|1
1627024110000|2021-07-23 07:08:30|43408.1|43388.1|43406.6|43386.6|43408.1|43388.1|43406.6|43386.6|3
1627024120000|2021-07-23 07:08:40|43405.1|43385.1|43401.2|43381.2|43405.1|43385.1|43401.2|43381.2|3
1627024130000|2021-07-23 07:08:50|43400.1|43380.1|43393.1|43373.1|43400.1|43380.1|43393.1|43373.1|20
1627024140000|2021-07-23 07:09:00|43397.1|43377.1|43403.1|43383.1|43403.1|43383.1|43397.1|43377.1|5
1627024150000|2021-07-23 07:09:10|||||||||1
1627024160000|2021-07-23 07:09:20|43400.6|43380.6|43395.6|43375.6|43400.6|43380.6|43395.6|43375.6|5
1627024170000|2021-07-23 07:09:30|43398.1|43378.1|43400.6|43380.6|43405.6|43385.6|43398.1|43378.1|1
1627024180000|2021-07-23 07:09:40|43402.1|43382.1|43405.6|43385.6|43405.6|43385.6|43402.1|43382.1|0
1627024190000|2021-07-23 07:09:50|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1627024200000|2021-07-23 07:10:00|43404.1|43384.1|43415.6|43395.6|43415.6|43395.6|43403.1|43383.1|7
1627024210000|2021-07-23 07:10:10|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43417.1|43397.1|6
1627024220000|2021-07-23 07:10:20|43418.1|43398.1|43405.6|43385.6|43418.1|43398.1|43405.6|43385.6|10
1627024230000|2021-07-23 07:10:30|43404.1|43384.1|43403.1|43383.1|43404.1|43384.1|43403.1|43383.1|2
1627024240000|2021-07-23 07:10:40|43400.6|43380.6|43395.6|43375.6|43400.6|43380.6|43395.6|43375.6|5
1627024250000|2021-07-23 07:10:50|43394.1|43374.1|43394.6|43374.6|43394.6|43374.6|43390.6|43370.6|10
1627024260000|2021-07-23 07:11:00|43393.1|43373.1|43396.6|43376.6|43397.1|43377.1|43393.1|43373.1|9
1627024270000|2021-07-23 07:11:10|43397.1|43377.1|43393.1|43373.1|43398.1|43378.1|43390.6|43370.6|7
1627024280000|2021-07-23 07:11:20|43390.6|43370.6|43398.1|43378.1|43398.1|43378.1|43390.6|43370.6|9
1627024290000|2021-07-23 07:11:30|43400.6|43380.6|43398.1|43378.1|43400.6|43380.6|43395.6|43375.6|9
1627024300000|2021-07-23 07:11:40|43393.1|43373.1|43390.6|43370.6|43395.6|43375.6|43390.6|43370.6|8
1627024310000|2021-07-23 07:11:50|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|1
1627024320000|2021-07-23 07:12:00|43390.6|43370.6|43399.6|43379.6|43399.6|43379.6|43390.6|43370.6|5
1627024330000|2021-07-23 07:12:10|43400.6|43380.6|43405.6|43385.6|43408.1|43388.1|43400.6|43380.6|3
1627024340000|2021-07-23 07:12:20|43404.1|43384.1|43393.1|43373.1|43404.1|43384.1|43393.1|43373.1|4
1627024350000|2021-07-23 07:12:30|43395.6|43375.6|43390.6|43370.6|43395.6|43375.6|43390.6|43370.6|10
1627024360000|2021-07-23 07:12:40|43393.1|43373.1|43395.6|43375.6|43395.6|43375.6|43393.1|43373.1|2
1627024370000|2021-07-23 07:12:50|43393.1|43373.1|43395.6|43375.6|43398.1|43378.1|43393.1|43373.1|2
1627024380000|2021-07-23 07:13:00|43393.1|43373.1|43395.6|43375.6|43395.6|43375.6|43393.1|43373.1|0
1627024390000|2021-07-23 07:13:10|43397.1|43377.1|43395.6|43375.6|43400.6|43380.6|43395.6|43375.6|3
1627024400000|2021-07-23 07:13:20|43398.1|43378.1|43404.6|43384.6|43404.6|43384.6|43398.1|43378.1|6
1627024410000|2021-07-23 07:13:30|43407.1|43387.1|43413.1|43393.1|43413.1|43393.1|43407.1|43387.1|1
1627024430000|2021-07-23 07:13:50|43411.6|43391.6|43413.1|43393.1|43413.1|43393.1|43410.6|43390.6|3
1627024440000|2021-07-23 07:14:00|43412.1|43392.1|43420.6|43400.6|43420.6|43400.6|43410.6|43390.6|3
1627024450000|2021-07-23 07:14:10|43423.1|43403.1|43420.6|43400.6|43423.1|43403.1|43420.6|43400.6|7
1627024460000|2021-07-23 07:14:20|43423.1|43403.1|43427.1|43407.1|43427.1|43407.1|43420.6|43400.6|5
1627024470000|2021-07-23 07:14:30|43428.1|43408.1|43428.1|43408.1|43430.6|43410.6|43425.6|43405.6|2
1627024480000|2021-07-23 07:14:40|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|6
1627024490000|2021-07-23 07:14:50|43433.1|43413.1|43430.6|43410.6|43433.1|43413.1|43430.6|43410.6|0
1627024500000|2021-07-23 07:15:00|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|43423.1|43403.1|11
1627024510000|2021-07-23 07:15:10|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|1
1627024520000|2021-07-23 07:15:20|43422.1|43402.1|43420.6|43400.6|43423.1|43403.1|43420.6|43400.6|0
1627024530000|2021-07-23 07:15:30|43419.1|43399.1|43418.1|43398.1|43420.6|43400.6|43418.1|43398.1|1
1627024540000|2021-07-23 07:15:40|43417.1|43397.1|43414.1|43394.1|43417.1|43397.1|43414.1|43394.1|3
1627024550000|2021-07-23 07:15:50|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|0
1627024560000|2021-07-23 07:16:00|43411.6|43391.6|43415.6|43395.6|43415.6|43395.6|43411.6|43391.6|14
1627024570000|2021-07-23 07:16:10|43413.1|43393.1|43410.6|43390.6|43413.1|43393.1|43410.6|43390.6|1
1627024580000|2021-07-23 07:16:20|43413.1|43393.1|43415.6|43395.6|43415.6|43395.6|43413.1|43393.1|0
1627024590000|2021-07-23 07:16:30|43414.1|43394.1|43410.6|43390.6|43414.1|43394.1|43410.6|43390.6|1
1627024600000|2021-07-23 07:16:40|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|2
1627024610000|2021-07-23 07:16:50|43405.6|43385.6|43403.1|43383.1|43405.6|43385.6|43403.1|43383.1|1
1627024620000|2021-07-23 07:17:00|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|0
1627024630000|2021-07-23 07:17:10|43408.1|43388.1|43405.6|43385.6|43408.1|43388.1|43405.6|43385.6|2
1627024640000|2021-07-23 07:17:20|43404.1|43384.1|43391.6|43371.6|43404.1|43384.1|43391.6|43371.6|2
1627024650000|2021-07-23 07:17:30|43394.1|43374.1|43390.6|43370.6|43394.1|43374.1|43390.6|43370.6|4
1627024660000|2021-07-23 07:17:40|43389.1|43369.1|43385.6|43365.6|43390.6|43370.6|43382.6|43362.6|7
1627024670000|2021-07-23 07:17:50|43383.1|43363.1|43380.6|43360.6|43383.1|43363.1|43378.1|43358.1|12
1627024680000|2021-07-23 07:18:00|43379.1|43359.1|43378.1|43358.1|43379.1|43359.1|43376.6|43356.6|10
1627024690000|2021-07-23 07:18:10|43393.1|43373.1|43410.6|43390.6|43413.1|43393.1|43393.1|43373.1|17
1627024700000|2021-07-23 07:18:20|43409.1|43389.1|43405.6|43385.6|43409.1|43389.1|43405.6|43385.6|1
1627024710000|2021-07-23 07:18:30|43403.1|43383.1|43400.6|43380.6|43403.1|43383.1|43400.6|43380.6|3
1627024720000|2021-07-23 07:18:40|43398.1|43378.1|43400.6|43380.6|43400.6|43380.6|43398.1|43378.1|0
1627024730000|2021-07-23 07:18:50|43403.1|43383.1|43405.6|43385.6|43405.6|43385.6|43403.1|43383.1|0
1627024740000|2021-07-23 07:19:00|43403.1|43383.1|43405.6|43385.6|43408.1|43388.1|43403.1|43383.1|1
1627024750000|2021-07-23 07:19:10|43404.1|43384.1|43403.1|43383.1|43404.6|43384.6|43403.1|43383.1|0
1627024760000|2021-07-23 07:19:20|43400.6|43380.6|43388.1|43368.1|43400.6|43380.6|43388.1|43368.1|9
1627024770000|2021-07-23 07:19:30|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43380.6|43360.6|4
1627024780000|2021-07-23 07:19:40|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|3
1627024790000|2021-07-23 07:19:50|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|2
1627024800000|2021-07-23 07:20:00|43392.1|43372.1|43386.6|43366.6|43393.1|43373.1|43386.6|43366.6|1
1627024810000|2021-07-23 07:20:10|43389.6|43369.6|43400.6|43380.6|43400.6|43380.6|43389.6|43369.6|5
1627024820000|2021-07-23 07:20:20|43401.6|43381.6|43405.6|43385.6|43405.6|43385.6|43400.6|43380.6|0
1627024830000|2021-07-23 07:20:30|43404.1|43384.1|43405.6|43385.6|43408.1|43388.1|43403.1|43383.1|4
1627024840000|2021-07-23 07:20:40|43403.1|43383.1|43399.1|43379.1|43403.1|43383.1|43399.1|43379.1|3
1627024850000|2021-07-23 07:20:50|43398.1|43378.1|43403.1|43383.1|43403.1|43383.1|43398.1|43378.1|0
1627024860000|2021-07-23 07:21:00|43400.6|43380.6|43395.6|43375.6|43415.6|43395.6|43395.6|43375.6|39
1627024870000|2021-07-23 07:21:10|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|7
1627024880000|2021-07-23 07:21:20|43389.1|43369.1|43391.6|43371.6|43391.6|43371.6|43389.1|43369.1|6
1627024890000|2021-07-23 07:21:30|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|3
1627024900000|2021-07-23 07:21:40|43383.1|43363.1|43373.1|43353.1|43383.1|43363.1|43373.1|43353.1|6
1627024910000|2021-07-23 07:21:50|43374.1|43354.1|43375.6|43355.6|43375.6|43355.6|43374.1|43354.1|2
1627024920000|2021-07-23 07:22:00|43373.1|43353.1|43375.6|43355.6|43375.6|43355.6|43373.1|43353.1|4
1627024930000|2021-07-23 07:22:10|43370.6|43350.6|43373.1|43353.1|43373.1|43353.1|43370.6|43350.6|7
1627024940000|2021-07-23 07:22:20|43375.6|43355.6|43378.1|43358.1|43378.1|43358.1|43375.6|43355.6|4
1627024950000|2021-07-23 07:22:30|||||||||1
1627024960000|2021-07-23 07:22:40|43380.1|43360.1|43390.6|43370.6|43390.6|43370.6|43380.1|43360.1|3
1627024970000|2021-07-23 07:22:50|43388.1|43368.1|43390.6|43370.6|43393.1|43373.1|43388.1|43368.1|2
1627024980000|2021-07-23 07:23:00|43393.1|43373.1|43405.6|43385.6|43405.6|43385.6|43393.1|43373.1|8
1627024990000|2021-07-23 07:23:10|43410.6|43390.6|43410.6|43390.6|43414.1|43394.1|43410.6|43390.6|3
1627025000000|2021-07-23 07:23:20|43386.2|43366.2|43378.1|43358.1|43387.6|43367.6|43378.1|43358.1|13
1627025010000|2021-07-23 07:23:30|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43373.1|43353.1|13
1627025020000|2021-07-23 07:23:40|43371.6|43351.6|43375.6|43355.6|43375.6|43355.6|43371.6|43351.6|5
1627025030000|2021-07-23 07:23:50|43373.1|43353.1|43373.1|43353.1|43375.6|43355.6|43373.1|43353.1|1
1627025040000|2021-07-23 07:24:00|43376.6|43356.6|43383.1|43363.1|43383.1|43363.1|43376.6|43356.6|10
1627025050000|2021-07-23 07:24:10|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|3
1627025060000|2021-07-23 07:24:20|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|4
1627025070000|2021-07-23 07:24:30|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43384.1|43364.1|5
1627025080000|2021-07-23 07:24:40|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1627025090000|2021-07-23 07:24:50|43387.1|43367.1|43390.6|43370.6|43390.6|43370.6|43387.1|43367.1|0
1627025100000|2021-07-23 07:25:00|43389.1|43369.1|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|6
1627025110000|2021-07-23 07:25:10|||||||||2
1627025120000|2021-07-23 07:25:20|43393.1|43373.1|43390.6|43370.6|43393.1|43373.1|43390.6|43370.6|2
1627025130000|2021-07-23 07:25:30|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|1
1627025140000|2021-07-23 07:25:40|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1627025150000|2021-07-23 07:25:50|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|1
1627025160000|2021-07-23 07:26:00|||||||||1
1627025180000|2021-07-23 07:26:20|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|2
1627025190000|2021-07-23 07:26:30|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|5
1627025200000|2021-07-23 07:26:40|43381.1|43361.1|43382.6|43362.6|43382.6|43362.6|43380.1|43360.1|0
1627025210000|2021-07-23 07:26:50|43380.1|43360.1|43378.1|43358.1|43380.1|43360.1|43378.1|43358.1|1
1627025240000|2021-07-23 07:27:20|43379.6|43359.6|43383.1|43363.1|43383.1|43363.1|43379.6|43359.6|2
1627025250000|2021-07-23 07:27:30|43385.6|43365.6|43388.1|43368.1|43388.1|43368.1|43385.6|43365.6|0
1627025260000|2021-07-23 07:27:40|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|7
1627025270000|2021-07-23 07:27:50|43390.6|43370.6|43388.1|43368.1|43390.6|43370.6|43388.1|43368.1|1
1627025280000|2021-07-23 07:28:00|43390.6|43370.6|43389.1|43369.1|43390.6|43370.6|43389.1|43369.1|1
1627025290000|2021-07-23 07:28:10|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1627025300000|2021-07-23 07:28:20|43393.1|43373.1|43398.5|43378.5|43398.5|43378.5|43393.1|43373.1|5
1627025310000|2021-07-23 07:28:30|43400.6|43380.6|43405.6|43385.6|43405.6|43385.6|43400.6|43380.6|2
1627025320000|2021-07-23 07:28:40|43410.6|43390.6|43413.1|43393.1|43413.1|43393.1|43408.1|43388.1|1
1627025330000|2021-07-23 07:28:50|43410.6|43390.6|43408.1|43388.1|43410.6|43390.6|43408.1|43388.1|0
1627025340000|2021-07-23 07:29:00|43409.6|43389.6|43408.1|43388.1|43413.1|43393.1|43408.1|43388.1|2
1627025360000|2021-07-23 07:29:20|43406.6|43386.6|43410.6|43390.6|43410.6|43390.6|43405.6|43385.6|1
1627025370000|2021-07-23 07:29:30|||||||||1
1627025390000|2021-07-23 07:29:50|43408.1|43388.1|43403.1|43383.1|43408.1|43388.1|43403.1|43383.1|3
1627025400000|2021-07-23 07:30:00|43417.1|43397.1|43413.1|43393.1|43419.6|43399.6|43410.6|43390.6|18
1627025410000|2021-07-23 07:30:10|43414.6|43394.6|43403.1|43383.1|43415.6|43395.6|43403.1|43383.1|9
1627025420000|2021-07-23 07:30:20|43404.6|43384.6|43408.1|43388.1|43408.1|43388.1|43404.6|43384.6|5
1627025430000|2021-07-23 07:30:30|43409.6|43389.6|43410.6|43390.6|43413.1|43393.1|43409.6|43389.6|2
1627025440000|2021-07-23 07:30:40|43411.6|43391.6|43408.1|43388.1|43413.1|43393.1|43408.1|43388.1|1
1627025450000|2021-07-23 07:30:50|||||||||3
1627025460000|2021-07-23 07:31:00|43405.6|43385.6|43395.6|43375.6|43405.6|43385.6|43395.6|43375.6|4
1627025470000|2021-07-23 07:31:10|43399.1|43379.1|43403.1|43383.1|43403.1|43383.1|43398.1|43378.1|3
1627025480000|2021-07-23 07:31:20|43405.6|43385.6|43408.1|43388.1|43408.1|43388.1|43405.6|43385.6|1
1627025490000|2021-07-23 07:31:30|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|1
1627025510000|2021-07-23 07:31:50|43403.1|43383.1|43398.1|43378.1|43403.1|43383.1|43398.1|43378.1|6
1627025520000|2021-07-23 07:32:00|43395.6|43375.6|43395.6|43375.6|43399.6|43379.6|43393.1|43373.1|16
1627025530000|2021-07-23 07:32:10|43398.1|43378.1|43400.6|43380.6|43400.6|43380.6|43398.1|43378.1|0
1627025540000|2021-07-23 07:32:20|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|0
1627025550000|2021-07-23 07:32:30|43397.1|43377.1|43400.6|43380.6|43400.6|43380.6|43397.1|43377.1|1
1627025560000|2021-07-23 07:32:40|43405.6|43385.6|43420.6|43400.6|43421.6|43401.6|43405.6|43385.6|6
1627025570000|2021-07-23 07:32:50|43419.1|43399.1|43418.1|43398.1|43419.1|43399.1|43418.1|43398.1|0
1627025580000|2021-07-23 07:33:00|43419.6|43399.6|43421.6|43401.6|43423.1|43403.1|43419.6|43399.6|3
1627025590000|2021-07-23 07:33:10|43420.6|43400.6|43418.1|43398.1|43421.6|43401.6|43413.1|43393.1|2
1627025600000|2021-07-23 07:33:20|43415.1|43395.1|43403.1|43383.1|43415.6|43395.6|43403.1|43383.1|9
1627025620000|2021-07-23 07:33:40|43404.6|43384.6|43401.6|43381.6|43405.6|43385.6|43401.6|43381.6|3
1627025630000|2021-07-23 07:33:50|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43398.1|43378.1|2
1627025640000|2021-07-23 07:34:00|43398.1|43378.1|43388.1|43368.1|43398.1|43378.1|43383.1|43363.1|16
1627025650000|2021-07-23 07:34:10|43389.6|43369.6|43388.1|43368.1|43389.6|43369.6|43388.1|43368.1|2
1627025660000|2021-07-23 07:34:20|||||||||2
1627025670000|2021-07-23 07:34:30|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|4
1627025680000|2021-07-23 07:34:40|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43390.6|43370.6|0
1627025690000|2021-07-23 07:34:50|43393.1|43373.1|43407.1|43387.1|43407.1|43387.1|43393.1|43373.1|8
1627025700000|2021-07-23 07:35:00|43412.1|43392.1|43414.6|43394.6|43415.6|43395.6|43412.1|43392.1|8
1627025710000|2021-07-23 07:35:10|43410.6|43390.6|43396.6|43376.6|43410.6|43390.6|43396.6|43376.6|4
1627025720000|2021-07-23 07:35:20|43395.6|43375.6|43399.1|43379.1|43399.1|43379.1|43395.6|43375.6|0
1627025730000|2021-07-23 07:35:30|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|0
1627025750000|2021-07-23 07:35:50|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1627025760000|2021-07-23 07:36:00|||||||||1
1627025770000|2021-07-23 07:36:10|43397.1|43377.1|43393.1|43373.1|43397.1|43377.1|43392.1|43372.1|4
1627025780000|2021-07-23 07:36:20|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|2
1627025790000|2021-07-23 07:36:30|43389.1|43369.1|43388.1|43368.1|43389.1|43369.1|43388.1|43368.1|1
1627025810000|2021-07-23 07:36:50|43385.6|43365.6|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|1
1627025830000|2021-07-23 07:37:10|||||||||1
1627025840000|2021-07-23 07:37:20|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|4
1627025870000|2021-07-23 07:37:50|43380.6|43360.6|43384.6|43364.6|43384.6|43364.6|43380.6|43360.6|4
1627025880000|2021-07-23 07:38:00|||||||||1
1627025900000|2021-07-23 07:38:20|43386|43366|43386|43366|43386|43366|43386|43366|2
1627025910000|2021-07-23 07:38:30|43388.1|43368.1|43393.1|43373.1|43393.1|43373.1|43388.1|43368.1|13
1627025920000|2021-07-23 07:38:40|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|1
1627025930000|2021-07-23 07:38:50|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1627025940000|2021-07-23 07:39:00|43397.1|43377.1|43395.6|43375.6|43397.1|43377.1|43393.1|43373.1|1
1627025950000|2021-07-23 07:39:10|||||||||1
1627025960000|2021-07-23 07:39:20|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|2
1627025970000|2021-07-23 07:39:30|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|5
1627026000000|2021-07-23 07:40:00|43399.1|43379.1|43403.1|43383.1|43405.6|43385.6|43399.1|43379.1|1
1627026010000|2021-07-23 07:40:10|43402.1|43382.1|43405.6|43385.6|43405.6|43385.6|43402.1|43382.1|11
1627026020000|2021-07-23 07:40:20|||||||||4
1627026030000|2021-07-23 07:40:30|43406.6|43386.6|43405.6|43385.6|43406.6|43386.6|43405.6|43385.6|5
1627026040000|2021-07-23 07:40:40|43406.6|43386.6|43406.6|43386.6|43406.6|43386.6|43406.6|43386.6|0
1627026050000|2021-07-23 07:40:50|43407.6|43387.6|43410.6|43390.6|43413.1|43393.1|43407.6|43387.6|5
1627026060000|2021-07-23 07:41:00|43408.1|43388.1|43408.1|43388.1|43410.6|43390.6|43408.1|43388.1|2
1627026070000|2021-07-23 07:41:10|43410.6|43390.6|43410.6|43390.6|43412.1|43392.1|43410.6|43390.6|5
1627026080000|2021-07-23 07:41:20|||||||||18
1627026090000|2021-07-23 07:41:30|43409.1|43389.1|43407.1|43387.1|43409.1|43389.1|43406|43386|3
1627026100000|2021-07-23 07:41:40|43408.1|43388.1|43406.6|43386.6|43408.1|43388.1|43406.6|43386.6|4
1627026110000|2021-07-23 07:41:50|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|2
1627026120000|2021-07-23 07:42:00|43409.1|43389.1|43410.6|43390.6|43410.6|43390.6|43409.1|43389.1|11
1627026130000|2021-07-23 07:42:10|||||||||1
1627026140000|2021-07-23 07:42:20|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|2
1627026150000|2021-07-23 07:42:30|43418.1|43398.1|43425.6|43405.6|43426.6|43406.6|43418.1|43398.1|13
1627026160000|2021-07-23 07:42:40|43427.1|43407.1|43425.6|43405.6|43428.1|43408.1|43425.6|43405.6|1
1627026170000|2021-07-23 07:42:50|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|1
1627026180000|2021-07-23 07:43:00|43423.1|43403.1|43421.6|43401.6|43423.1|43403.1|43421.6|43401.6|2
1627026190000|2021-07-23 07:43:10|43419.1|43399.1|43418.1|43398.1|43419.1|43399.1|43418.1|43398.1|2
1627026200000|2021-07-23 07:43:20|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|2
1627026210000|2021-07-23 07:43:30|43415.6|43395.6|43411.6|43391.6|43415.6|43395.6|43411.6|43391.6|3
1627026220000|2021-07-23 07:43:40|43410.6|43390.6|43408.1|43388.1|43410.6|43390.6|43408.1|43388.1|0
1627026230000|2021-07-23 07:43:50|43406.6|43386.6|43408.1|43388.1|43408.1|43388.1|43406.6|43386.6|1
1627026240000|2021-07-23 07:44:00|43409.6|43389.6|43408.1|43388.1|43410.6|43390.6|43408.1|43388.1|0
1627026250000|2021-07-23 07:44:10|43405.6|43385.6|43403.1|43383.1|43405.6|43385.6|43403.1|43383.1|1
1627026270000|2021-07-23 07:44:30|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43403.1|43383.1|0
1627026280000|2021-07-23 07:44:40|43408.1|43388.1|43418.1|43398.1|43418.1|43398.1|43408.1|43388.1|4
1627026290000|2021-07-23 07:44:50|43420.6|43400.6|43416.6|43396.6|43420.6|43400.6|43415.6|43395.6|3
1627026300000|2021-07-23 07:45:00|43418.1|43398.1|43420.6|43400.6|43420.6|43400.6|43418.1|43398.1|3
1627026310000|2021-07-23 07:45:10|43419.1|43399.1|43420.6|43400.6|43421|43401|43418.1|43398.1|1
1627026320000|2021-07-23 07:45:20|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|0
1627026330000|2021-07-23 07:45:30|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|43420.6|43400.6|3
1627026340000|2021-07-23 07:45:40|43422|43402|43423.1|43403.1|43423.1|43403.1|43422|43402|0
1627026350000|2021-07-23 07:45:50|43421.6|43401.6|43420.6|43400.6|43422|43402|43420.6|43400.6|2
1627026360000|2021-07-23 07:46:00|43422|43402|43423.1|43403.1|43423.1|43403.1|43422|43402|3
1627026400000|2021-07-23 07:46:40|43424.1|43404.1|43425.6|43405.6|43425.6|43405.6|43424.1|43404.1|1
1627026410000|2021-07-23 07:46:50|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|0
1627026420000|2021-07-23 07:47:00|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|2
1627026430000|2021-07-23 07:47:10|43428.1|43408.1|43429.5|43409.5|43429.5|43409.5|43428.1|43408.1|0
1627026440000|2021-07-23 07:47:20|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|1
1627026450000|2021-07-23 07:47:30|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|3
1627026460000|2021-07-23 07:47:40|43433.1|43413.1|43438.1|43418.1|43438.1|43418.1|43433.1|43413.1|2
1627026470000|2021-07-23 07:47:50|43439.1|43419.1|43438.1|43418.1|43439.1|43419.1|43438.1|43418.1|0
1627026480000|2021-07-23 07:48:00|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|2
1627026490000|2021-07-23 07:48:10|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|2
1627026500000|2021-07-23 07:48:20|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|1
1627026520000|2021-07-23 07:48:40|43430.6|43410.6|43431.6|43411.6|43431.6|43411.6|43430.6|43410.6|2
1627026530000|2021-07-23 07:48:50|43430.6|43410.6|43433.1|43413.1|43433.1|43413.1|43429.5|43409.5|0
1627026540000|2021-07-23 07:49:00|43435.6|43415.6|43443.1|43423.1|43443.1|43423.1|43435.6|43415.6|7
1627026550000|2021-07-23 07:49:10|43448.1|43428.1|43458.1|43438.1|43458.1|43438.1|43448.1|43428.1|13
1627026560000|2021-07-23 07:49:20|43463.1|43443.1|43464.1|43444.1|43466.6|43446.6|43463.1|43443.1|6
1627026570000|2021-07-23 07:49:30|43465.6|43445.6|43465.6|43445.6|43466.6|43446.6|43465.6|43445.6|0
1627026580000|2021-07-23 07:49:40|43466.6|43446.6|43464.1|43444.1|43469.1|43449.1|43464.1|43444.1|5
1627026590000|2021-07-23 07:49:50|43462.6|43442.6|43465.1|43445.1|43465.1|43445.1|43461.6|43441.6|2
1627026600000|2021-07-23 07:50:00|43464.1|43444.1|43461.6|43441.6|43464.1|43444.1|43461.6|43441.6|9
1627026610000|2021-07-23 07:50:10|43463.1|43443.1|43468.1|43448.1|43468.1|43448.1|43463.1|43443.1|4
1627026620000|2021-07-23 07:50:20|||||||||5
1627026630000|2021-07-23 07:50:30|43467|43447|43466.6|43446.6|43468.1|43448.1|43466.6|43446.6|1
1627026640000|2021-07-23 07:50:40|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43463.1|43443.1|1
1627026660000|2021-07-23 07:51:00|43463.1|43443.1|43453.1|43433.1|43463.1|43443.1|43453.1|43433.1|5
1627026670000|2021-07-23 07:51:10|43454.1|43434.1|43457|43437|43459.5|43439.5|43454.1|43434.1|5
1627026680000|2021-07-23 07:51:20|43455.6|43435.6|43450.6|43430.6|43455.6|43435.6|43450.6|43430.6|2
1627026690000|2021-07-23 07:51:30|43449.1|43429.1|43445.6|43425.6|43449.1|43429.1|43445.6|43425.6|1
1627026710000|2021-07-23 07:51:50|43448.1|43428.1|43450.6|43430.6|43450.6|43430.6|43448.1|43428.1|4
1627026720000|2021-07-23 07:52:00|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|3
1627026730000|2021-07-23 07:52:10|43450.6|43430.6|43453.1|43433.1|43453.1|43433.1|43450.6|43430.6|0
1627026740000|2021-07-23 07:52:20|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|4
1627026750000|2021-07-23 07:52:30|43456.6|43436.6|43455.6|43435.6|43458.1|43438.1|43455.6|43435.6|2
1627026760000|2021-07-23 07:52:40|43457|43437|43456.6|43436.6|43458.1|43438.1|43456.6|43436.6|0
1627026770000|2021-07-23 07:52:50|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|0
1627026780000|2021-07-23 07:53:00|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43453.1|43433.1|2
1627026790000|2021-07-23 07:53:10|43455.6|43435.6|43453.1|43433.1|43456.6|43436.6|43453.1|43433.1|2
1627026800000|2021-07-23 07:53:20|||||||||1
1627026810000|2021-07-23 07:53:30|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|0
1627026820000|2021-07-23 07:53:40|43453.1|43433.1|43449.5|43429.5|43453.1|43433.1|43448.1|43428.1|2
1627026830000|2021-07-23 07:53:50|43450.6|43430.6|43448.1|43428.1|43450.6|43430.6|43448.1|43428.1|1
1627026840000|2021-07-23 07:54:00|43449.5|43429.5|43454.1|43434.1|43454.1|43434.1|43449.5|43429.5|1
1627026850000|2021-07-23 07:54:10|43453.1|43433.1|43451.6|43431.6|43453.1|43433.1|43450.1|43430.1|2
1627026860000|2021-07-23 07:54:20|43453.1|43433.1|43454.1|43434.1|43454.1|43434.1|43453.1|43433.1|2
1627026870000|2021-07-23 07:54:30|43453.1|43433.1|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|1
1627026880000|2021-07-23 07:54:40|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|0
1627026890000|2021-07-23 07:54:50|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|0
1627026900000|2021-07-23 07:55:00|43454.1|43434.1|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|3
1627026910000|2021-07-23 07:55:10|||||||||3
1627026930000|2021-07-23 07:55:30|||||||||1
1627026940000|2021-07-23 07:55:40|43454.1|43434.1|43454.1|43434.1|43455.6|43435.6|43453.1|43433.1|5
1627026950000|2021-07-23 07:55:50|43453.1|43433.1|43455.6|43435.6|43456.6|43436.6|43453.1|43433.1|5
1627026960000|2021-07-23 07:56:00|43456.6|43436.6|43453.1|43433.1|43457|43437|43453.1|43433.1|2
1627026970000|2021-07-23 07:56:10|43452|43432|43452|43432|43452|43432|43452|43432|0
1627026980000|2021-07-23 07:56:20|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|4
1627026990000|2021-07-23 07:56:30|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|0
1627027000000|2021-07-23 07:56:40|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|3
1627027010000|2021-07-23 07:56:50|43449.5|43429.5|43448.1|43428.1|43449.5|43429.5|43448.1|43428.1|0
1627027050000|2021-07-23 07:57:30|43449.1|43429.1|43450.6|43430.6|43450.6|43430.6|43449.1|43429.1|2
1627027060000|2021-07-23 07:57:40|43452|43432|43450.6|43430.6|43452|43432|43450.6|43430.6|0
1627027080000|2021-07-23 07:58:00|43453.1|43433.1|43454.1|43434.1|43454.1|43434.1|43453.1|43433.1|4
1627027090000|2021-07-23 07:58:10|43453.1|43433.1|43454.1|43434.1|43455.6|43435.6|43453.1|43433.1|2
1627027100000|2021-07-23 07:58:20|43453.1|43433.1|43454.1|43434.1|43454.1|43434.1|43453.1|43433.1|0
1627027110000|2021-07-23 07:58:30|43453.1|43433.1|43453.1|43433.1|43458.1|43438.1|43453.1|43433.1|2
1627027120000|2021-07-23 07:58:40|43454.1|43434.1|43455.6|43435.6|43455.6|43435.6|43453.1|43433.1|1
1627027130000|2021-07-23 07:58:50|43456.6|43436.6|43453.1|43433.1|43456.6|43436.6|43453.1|43433.1|2
1627027140000|2021-07-23 07:59:00|||||||||2
1627027170000|2021-07-23 07:59:30|43452|43432|43452|43432|43452|43432|43452|43432|5
1627027180000|2021-07-23 07:59:40|43451|43431|43441.6|43421.6|43451|43431|43441.6|43421.6|19
1627027190000|2021-07-23 07:59:50|43443.1|43423.1|43441.6|43421.6|43444.1|43424.1|43441.6|43421.6|0
1627027200000|2021-07-23 08:00:00|43443.1|43423.1|43459.1|43439.1|43459.1|43439.1|43443.1|43423.1|11
1627027210000|2021-07-23 08:00:10|43458.1|43438.1|43458.1|43438.1|43458.1|43438.1|43458.1|43438.1|2
1627027220000|2021-07-23 08:00:20|43460.6|43440.6|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|3
1627027230000|2021-07-23 08:00:30|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|0
1627027240000|2021-07-23 08:00:40|43470.1|43450.1|43472.6|43452.6|43472.6|43452.6|43470.1|43450.1|4
1627027250000|2021-07-23 08:00:50|43473.6|43453.6|43476.6|43456.6|43476.6|43456.6|43472.6|43452.6|3
1627027260000|2021-07-23 08:01:00|43478.1|43458.1|43476.6|43456.6|43478.1|43458.1|43475.6|43455.6|1
1627027270000|2021-07-23 08:01:10|43475.6|43455.6|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|1
1627027280000|2021-07-23 08:01:20|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|0
1627027300000|2021-07-23 08:01:40|43475.6|43455.6|43475.6|43455.6|43477|43457|43471.6|43451.6|5
1627027310000|2021-07-23 08:01:50|43473.1|43453.1|43480.6|43460.6|43482|43462|43473.1|43453.1|7
1627027320000|2021-07-23 08:02:00|43478.1|43458.1|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|5
1627027330000|2021-07-23 08:02:10|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|1
1627027340000|2021-07-23 08:02:20|43475.6|43455.6|43473.1|43453.1|43475.6|43455.6|43473.1|43453.1|0
1627027350000|2021-07-23 08:02:30|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43474.1|43454.1|0
1627027360000|2021-07-23 08:02:40|||||||||1
1627027370000|2021-07-23 08:02:50|43477|43457|43478.1|43458.1|43478.1|43458.1|43475.6|43455.6|8
1627027380000|2021-07-23 08:03:00|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|2
1627027390000|2021-07-23 08:03:10|43474.1|43454.1|43473.1|43453.1|43474.1|43454.1|43473.1|43453.1|1
1627027400000|2021-07-23 08:03:20|||||||||2
1627027410000|2021-07-23 08:03:30|43471.6|43451.6|43468.1|43448.1|43471.6|43451.6|43468.1|43448.1|6
1627027430000|2021-07-23 08:03:50|||||||||5
1627027440000|2021-07-23 08:04:00|||||||||4
1627027450000|2021-07-23 08:04:10|43465.6|43445.6|43465.6|43445.6|43467|43447|43465.6|43445.6|2
1627027460000|2021-07-23 08:04:20|43463.1|43443.1|43463.1|43443.1|43465.6|43445.6|43463.1|43443.1|1
1627027470000|2021-07-23 08:04:30|43464.1|43444.1|43465.6|43445.6|43465.6|43445.6|43464.1|43444.1|0
1627027480000|2021-07-23 08:04:40|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|1
1627027490000|2021-07-23 08:04:50|||||||||2
1627027500000|2021-07-23 08:05:00|43472|43452|43473.1|43453.1|43473.1|43453.1|43472|43452|2
1627027520000|2021-07-23 08:05:20|43474.5|43454.5|43491|43471|43491|43471|43474.5|43454.5|26
1627027530000|2021-07-23 08:05:30|43491.6|43471.6|43491.6|43471.6|43494.5|43474.5|43491.6|43471.6|4
1627027540000|2021-07-23 08:05:40|43493.1|43473.1|43491.6|43471.6|43493.1|43473.1|43491.6|43471.6|9
1627027550000|2021-07-23 08:05:50|43490.1|43470.1|43491.6|43471.6|43491.6|43471.6|43490.1|43470.1|2
1627027560000|2021-07-23 08:06:00|43489.1|43469.1|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|2
1627027570000|2021-07-23 08:06:10|43491.6|43471.6|43490.6|43470.6|43493.1|43473.1|43488.1|43468.1|3
1627027580000|2021-07-23 08:06:20|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|0
1627027590000|2021-07-23 08:06:30|||||||||3
1627027600000|2021-07-23 08:06:40|43494.1|43474.1|43495.6|43475.6|43495.6|43475.6|43494.1|43474.1|1
1627027610000|2021-07-23 08:06:50|43494.5|43474.5|43493.1|43473.1|43494.5|43474.5|43493.1|43473.1|2
1627027620000|2021-07-23 08:07:00|43495.6|43475.6|43513.1|43493.1|43513.1|43493.1|43493.1|43473.1|9
1627027630000|2021-07-23 08:07:10|43515.6|43495.6|43539.1|43519.1|43539.1|43519.1|43515.6|43495.6|25
1627027640000|2021-07-23 08:07:20|43543.1|43523.1|43548.1|43528.1|43548.1|43528.1|43543.1|43523.1|22
1627027650000|2021-07-23 08:07:30|43545.6|43525.6|43548.1|43528.1|43548.1|43528.1|43543.1|43523.1|5
1627027660000|2021-07-23 08:07:40|43545.6|43525.6|43553.1|43533.1|43555.6|43535.6|43545.6|43525.6|28
1627027670000|2021-07-23 08:07:50|43558.1|43538.1|43563.1|43543.1|43563.1|43543.1|43553.1|43533.1|18
1627027680000|2021-07-23 08:08:00|43556.6|43536.6|43553.1|43533.1|43558.1|43538.1|43553.1|43533.1|24
1627027690000|2021-07-23 08:08:10|43554.5|43534.5|43558.1|43538.1|43558.1|43538.1|43554.1|43534.1|3
1627027710000|2021-07-23 08:08:30|43559.5|43539.5|43560.6|43540.6|43568.1|43548.1|43559.5|43539.5|7
1627027720000|2021-07-23 08:08:40|43558.1|43538.1|43556.6|43536.6|43560.6|43540.6|43556.6|43536.6|5
1627027730000|2021-07-23 08:08:50|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|0
1627027740000|2021-07-23 08:09:00|43557|43537|43560.6|43540.6|43563.1|43543.1|43555.6|43535.6|8
1627027750000|2021-07-23 08:09:10|43565.6|43545.6|43563.1|43543.1|43565.6|43545.6|43563.1|43543.1|18
1627027760000|2021-07-23 08:09:20|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|2
1627027770000|2021-07-23 08:09:30|43573.1|43553.1|43575.6|43555.6|43575.6|43555.6|43573.1|43553.1|6
1627027780000|2021-07-23 08:09:40|43574.5|43554.5|43577|43557|43577|43557|43574.5|43554.5|3
1627027790000|2021-07-23 08:09:50|||||||||5
1627027800000|2021-07-23 08:10:00|43574.5|43554.5|43575.6|43555.6|43578.1|43558.1|43574.5|43554.5|17
1627027810000|2021-07-23 08:10:10|43574.5|43554.5|43573.1|43553.1|43575.6|43555.6|43573.1|43553.1|21
1627027820000|2021-07-23 08:10:20|43575.6|43555.6|43573.1|43553.1|43575.6|43555.6|43573.1|43553.1|11
1627027830000|2021-07-23 08:10:30|||||||||3
1627027840000|2021-07-23 08:10:40|43571.6|43551.6|43568.1|43548.1|43571.6|43551.6|43568.1|43548.1|11
1627027850000|2021-07-23 08:10:50|43566.6|43546.6|43568.1|43548.1|43568.1|43548.1|43565.6|43545.6|6
1627027860000|2021-07-23 08:11:00|43565.6|43545.6|43590.6|43570.6|43590.6|43570.6|43563.1|43543.1|10
1627027870000|2021-07-23 08:11:10|43588.1|43568.1|43590.6|43570.6|43590.6|43570.6|43588.1|43568.1|1
1627027880000|2021-07-23 08:11:20|43593.1|43573.1|43594.1|43574.1|43594.1|43574.1|43593.1|43573.1|2
1627027890000|2021-07-23 08:11:30|43598.1|43578.1|43597|43577|43600.6|43580.6|43597|43577|9
1627027900000|2021-07-23 08:11:40|43598.1|43578.1|43603.1|43583.1|43603.1|43583.1|43596.6|43576.6|3
1627027910000|2021-07-23 08:11:50|43605.6|43585.6|43600.6|43580.6|43605.6|43585.6|43600.6|43580.6|2
1627027920000|2021-07-23 08:12:00|43604.5|43584.5|43601.6|43581.6|43604.5|43584.5|43601.6|43581.6|10
1627027930000|2021-07-23 08:12:10|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|0
1627027940000|2021-07-23 08:12:20|43598.1|43578.1|43593.1|43573.1|43598.1|43578.1|43590.6|43570.6|14
1627027950000|2021-07-23 08:12:30|43590.6|43570.6|43607|43587|43607|43587|43588.1|43568.1|7
1627027960000|2021-07-23 08:12:40|43608.1|43588.1|43609.5|43589.5|43609.5|43589.5|43608.1|43588.1|1
1627027970000|2021-07-23 08:12:50|43611|43591|43618.1|43598.1|43618.1|43598.1|43611|43591|6
1627027980000|2021-07-23 08:13:00|43616.6|43596.6|43613.1|43593.1|43616.6|43596.6|43613.1|43593.1|7
1627027990000|2021-07-23 08:13:10|43611.6|43591.6|43620.6|43600.6|43620.6|43600.6|43610.6|43590.6|7
1627028000000|2021-07-23 08:13:20|43622|43602|43625.6|43605.6|43630.6|43610.6|43622|43602|7
1627028010000|2021-07-23 08:13:30|43624.5|43604.5|43621|43601|43630.6|43610.6|43604.5|43584.5|31
1627028020000|2021-07-23 08:13:40|43624.5|43604.5|43624.5|43604.5|43628.1|43608.1|43621.6|43601.6|22
1627028030000|2021-07-23 08:13:50|43625.6|43605.6|43621.6|43601.6|43626.6|43606.6|43619.1|43599.1|13
1627028040000|2021-07-23 08:14:00|43623.1|43603.1|43634.5|43614.5|43637|43617|43621.6|43601.6|19
1627028050000|2021-07-23 08:14:10|43638.1|43618.1|43635.6|43615.6|43638.1|43618.1|43635.6|43615.6|12
1627028060000|2021-07-23 08:14:20|43634.1|43614.1|43633.1|43613.1|43634.1|43614.1|43630.6|43610.6|4
1627028070000|2021-07-23 08:14:30|43629.1|43609.1|43626.6|43606.6|43630.6|43610.6|43626.6|43606.6|4
1627028080000|2021-07-23 08:14:40|43625.6|43605.6|43625.6|43605.6|43628.1|43608.1|43624.1|43604.1|1
1627028090000|2021-07-23 08:14:50|43624.1|43604.1|43621.6|43601.6|43625.6|43605.6|43621.6|43601.6|0
1627028100000|2021-07-23 08:15:00|43619.1|43599.1|43616.6|43596.6|43619.1|43599.1|43615.6|43595.6|1
1627028110000|2021-07-23 08:15:10|43615.6|43595.6|43628.1|43608.1|43628.1|43608.1|43615.6|43595.6|7
1627028120000|2021-07-23 08:15:20|43629.1|43609.1|43638.1|43618.1|43638.1|43618.1|43629.1|43609.1|6
1627028130000|2021-07-23 08:15:30|43640.6|43620.6|43628.1|43608.1|43640.6|43620.6|43628.1|43608.1|18
1627028140000|2021-07-23 08:15:40|||||||||1
1627028150000|2021-07-23 08:15:50|||||||||1
1627028160000|2021-07-23 08:16:00|43623.6|43603.6|43605.6|43585.6|43623.6|43603.6|43605.6|43585.6|11
1627028170000|2021-07-23 08:16:10|43604.1|43584.1|43600.6|43580.6|43605.6|43585.6|43600.6|43580.6|4
1627028180000|2021-07-23 08:16:20|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|3
1627028190000|2021-07-23 08:16:30|43604.5|43584.5|43603.1|43583.1|43604.5|43584.5|43603.1|43583.1|8
1627028200000|2021-07-23 08:16:40|43604.5|43584.5|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|8
1627028210000|2021-07-23 08:16:50|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|0
1627028220000|2021-07-23 08:17:00|43601.6|43581.6|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|4
1627028230000|2021-07-23 08:17:10|43601.6|43581.6|43603.1|43583.1|43603.1|43583.1|43601.6|43581.6|1
1627028250000|2021-07-23 08:17:30|43601.6|43581.6|43588.1|43568.1|43601.6|43581.6|43588.1|43568.1|21
1627028260000|2021-07-23 08:17:40|43585.6|43565.6|43583.1|43563.1|43585.6|43565.6|43583.1|43563.1|2
1627028270000|2021-07-23 08:17:50|43582|43562|43580.6|43560.6|43582|43562|43580.6|43560.6|6
1627028280000|2021-07-23 08:18:00|43578.1|43558.1|43573.1|43553.1|43578.1|43558.1|43573.1|43553.1|11
1627028290000|2021-07-23 08:18:10|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|2
1627028300000|2021-07-23 08:18:20|43579.5|43559.5|43580.6|43560.6|43583.1|43563.1|43579.5|43559.5|5
1627028310000|2021-07-23 08:18:30|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|0
1627028320000|2021-07-23 08:18:40|43583.1|43563.1|43585.6|43565.6|43585.6|43565.6|43580.6|43560.6|0
1627028330000|2021-07-23 08:18:50|43593.1|43573.1|43630.6|43610.6|43630.6|43610.6|43593.1|43573.1|136
1627028340000|2021-07-23 08:19:00|43625.6|43605.6|43618.1|43598.1|43625.6|43605.6|43615.6|43595.6|14
1627028350000|2021-07-23 08:19:10|43617|43597|43615.6|43595.6|43617|43597|43615.6|43595.6|3
1627028360000|2021-07-23 08:19:20|43616.6|43596.6|43615.6|43595.6|43616.6|43596.6|43615.6|43595.6|2
1627028370000|2021-07-23 08:19:30|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|2
1627028380000|2021-07-23 08:19:40|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|4
1627028390000|2021-07-23 08:19:50|43607|43587|43615.6|43595.6|43615.6|43595.6|43607|43587|4
1627028400000|2021-07-23 08:20:00|43620.6|43600.6|43620.6|43600.6|43625.6|43605.6|43620.6|43600.6|3
1627028410000|2021-07-23 08:20:10|43623.5|43603.5|43628.1|43608.1|43628.1|43608.1|43623.5|43603.5|14
1627028420000|2021-07-23 08:20:20|43630.6|43610.6|43643.1|43623.1|43643.1|43623.1|43628.1|43608.1|11
1627028430000|2021-07-23 08:20:30|43642|43622|43653.1|43633.1|43653.1|43633.1|43640.6|43620.6|25
1627028440000|2021-07-23 08:20:40|||||||||1
1627028450000|2021-07-23 08:20:50|43654.5|43634.5|43655.6|43635.6|43658.1|43638.1|43653.1|43633.1|6
1627028460000|2021-07-23 08:21:00|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|43653.1|43633.1|7
1627028470000|2021-07-23 08:21:10|43663.1|43643.1|43665.6|43645.6|43668.1|43648.1|43663.1|43643.1|36
1627028480000|2021-07-23 08:21:20|43663.1|43643.1|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|6
1627028490000|2021-07-23 08:21:30|43658.1|43638.1|43651.6|43631.6|43658.1|43638.1|43651.6|43631.6|7
1627028500000|2021-07-23 08:21:40|43650.6|43630.6|43650.6|43630.6|43650.6|43630.6|43649.1|43629.1|3
1627028510000|2021-07-23 08:21:50|43646.6|43626.6|43655.6|43635.6|43655.6|43635.6|43646.6|43626.6|20
1627028520000|2021-07-23 08:22:00|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|43658.1|43638.1|4
1627028530000|2021-07-23 08:22:10|43655.6|43635.6|43655.6|43635.6|43655.6|43635.6|43655.6|43635.6|0
1627028540000|2021-07-23 08:22:20|43657|43637|43660.6|43640.6|43660.6|43640.6|43657|43637|8
1627028550000|2021-07-23 08:22:30|43658.1|43638.1|43655.6|43635.6|43658.1|43638.1|43655.6|43635.6|0
1627028560000|2021-07-23 08:22:40|43650.6|43630.6|43655.6|43635.6|43655.6|43635.6|43650.6|43630.6|1
1627028570000|2021-07-23 08:22:50|||||||||2
1627028580000|2021-07-23 08:23:00|43650.6|43630.6|43660.6|43640.6|43660.6|43640.6|43650.6|43630.6|8
1627028590000|2021-07-23 08:23:10|43658.1|43638.1|43660.6|43640.6|43660.6|43640.6|43658.1|43638.1|2
1627028610000|2021-07-23 08:23:30|43662|43642|43665.6|43645.6|43665.6|43645.6|43662|43642|3
1627028620000|2021-07-23 08:23:40|43668.1|43648.1|43677|43657|43677|43657|43668.1|43648.1|24
1627028630000|2021-07-23 08:23:50|43678.5|43658.5|43678.1|43658.1|43678.5|43658.5|43677|43657|11
1627028640000|2021-07-23 08:24:00|43677|43657|43675.6|43655.6|43677|43657|43675.6|43655.6|4
1627028650000|2021-07-23 08:24:10|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|2
1627028660000|2021-07-23 08:24:20|||||||||2
1627028670000|2021-07-23 08:24:30|43673.1|43653.1|43678.1|43658.1|43678.1|43658.1|43673.1|43653.1|3
1627028680000|2021-07-23 08:24:40|43673.1|43653.1|43671.6|43651.6|43673.1|43653.1|43671.6|43651.6|3
1627028690000|2021-07-23 08:24:50|43669.1|43649.1|43671.6|43651.6|43671.6|43651.6|43669.1|43649.1|1
1627028700000|2021-07-23 08:25:00|43669.5|43649.5|43656.6|43636.6|43669.5|43649.5|43656.6|43636.6|12
1627028710000|2021-07-23 08:25:10|43654.1|43634.1|43651.6|43631.6|43654.1|43634.1|43651.6|43631.6|3
1627028720000|2021-07-23 08:25:20|43654.1|43634.1|43653.1|43633.1|43654.1|43634.1|43650.6|43630.6|6
1627028730000|2021-07-23 08:25:30|43654.1|43634.1|43650.6|43630.6|43655.6|43635.6|43650.6|43630.6|2
1627028740000|2021-07-23 08:25:40|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|6
1627028750000|2021-07-23 08:25:50|||||||||4
1627028760000|2021-07-23 08:26:00|43650.6|43630.6|43644.1|43624.1|43654.1|43634.1|43643.6|43623.6|7
1627028770000|2021-07-23 08:26:10|43643.1|43623.1|43645.6|43625.6|43645.6|43625.6|43643.1|43623.1|0
1627028780000|2021-07-23 08:26:20|||||||||3
1627028790000|2021-07-23 08:26:30|43648.1|43628.1|43649.5|43629.5|43649.5|43629.5|43645.6|43625.6|4
1627028800000|2021-07-23 08:26:40|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43645.6|43625.6|4
1627028810000|2021-07-23 08:26:50|||||||||1
1627028820000|2021-07-23 08:27:00|43648.1|43628.1|43645.6|43625.6|43648.1|43628.1|43645.6|43625.6|1
1627028830000|2021-07-23 08:27:10|43645.5|43625.5|43648|43628|43650.5|43630.5|43645.5|43625.5|6
1627028850000|2021-07-23 08:27:30|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|3
1627028860000|2021-07-23 08:27:40|43648|43628|43648|43628|43653|43633|43648|43628|6
1627028880000|2021-07-23 08:28:00|43646.6|43626.6|43650.5|43630.5|43650.5|43630.5|43646.6|43626.6|13
1627028890000|2021-07-23 08:28:10|43653|43633|43653|43633|43653|43633|43653|43633|3
1627028900000|2021-07-23 08:28:20|43654.5|43634.5|43655.5|43635.5|43655.5|43635.5|43654.5|43634.5|0
1627028910000|2021-07-23 08:28:30|43658|43638|43662|43642|43662|43642|43658|43638|2
1627028930000|2021-07-23 08:28:50|43659.5|43639.5|43660.5|43640.5|43660.5|43640.5|43659.5|43639.5|1
1627028940000|2021-07-23 08:29:00|43659.5|43639.5|43645.5|43625.5|43659.5|43639.5|43645.5|43625.5|6
1627028950000|2021-07-23 08:29:10|43641.6|43621.6|43636.6|43616.6|43641.6|43621.6|43636.6|43616.6|6
1627028960000|2021-07-23 08:29:20|43638|43618|43638|43618|43638|43618|43638|43618|3
1627028970000|2021-07-23 08:29:30|43643|43623|43640.5|43620.5|43643|43623|43640.5|43620.5|2
1627028980000|2021-07-23 08:29:40|||||||||1
1627028990000|2021-07-23 08:29:50|||||||||2
1627029000000|2021-07-23 08:30:00|43642|43622|43642|43622|43642|43622|43642|43622|5
1627029010000|2021-07-23 08:30:10|43640.5|43620.5|43644.5|43624.5|43644.5|43624.5|43640.5|43620.5|1
1627029020000|2021-07-23 08:30:20|43647|43627|43644.5|43624.5|43647|43627|43644.5|43624.5|2
1627029030000|2021-07-23 08:30:30|43647|43627|43644.5|43624.5|43647|43627|43644.5|43624.5|1
1627029040000|2021-07-23 08:30:40|43646|43626|43647|43627|43647|43627|43646|43626|0
1627029050000|2021-07-23 08:30:50|43646|43626|43643|43623|43646|43626|43643|43623|2
1627029060000|2021-07-23 08:31:00|43632.6|43612.6|43631.6|43611.6|43632.6|43612.6|43631.6|43611.6|8
1627029070000|2021-07-23 08:31:10|43630.5|43610.5|43625.5|43605.5|43630.5|43610.5|43625.1|43605.1|7
1627029080000|2021-07-23 08:31:20|43628|43608|43624.5|43604.5|43628|43608|43624.5|43604.5|2
1627029090000|2021-07-23 08:31:30|43625.5|43605.5|43620.5|43600.5|43625.5|43605.5|43620.5|43600.5|2
1627029100000|2021-07-23 08:31:40|43624.1|43604.1|43625.5|43605.5|43625.5|43605.5|43623|43603|4
1627029110000|2021-07-23 08:31:50|43628|43608|43628|43608|43628|43608|43628|43608|0
1627029120000|2021-07-23 08:32:00|||||||||1
1627029140000|2021-07-23 08:32:20|43629.1|43609.1|43623.5|43603.5|43633|43613|43622.5|43602.5|9
1627029150000|2021-07-23 08:32:30|43622|43602|43618|43598|43623|43603|43618|43598|2
1627029160000|2021-07-23 08:32:40|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|7
1627029170000|2021-07-23 08:32:50|43614.1|43594.1|43615.5|43595.5|43615.5|43595.5|43612|43592|9
1627029180000|2021-07-23 08:33:00|43610.5|43590.5|43604.1|43584.1|43610.5|43590.5|43601.6|43581.6|32
1627029190000|2021-07-23 08:33:10|43601.6|43581.6|43599.5|43579.5|43604.1|43584.1|43599.5|43579.5|18
1627029200000|2021-07-23 08:33:20|43598|43578|43602|43582|43602|43582|43598|43578|1
1627029210000|2021-07-23 08:33:30|43600.5|43580.5|43605.5|43585.5|43605.5|43585.5|43600.5|43580.5|6
1627029220000|2021-07-23 08:33:40|43603|43583|43605.5|43585.5|43605.5|43585.5|43603|43583|11
1627029240000|2021-07-23 08:34:00|43607|43587|43607|43587|43607|43587|43605.5|43585.5|4
1627029250000|2021-07-23 08:34:10|43604.1|43584.1|43615.5|43595.5|43618|43598|43604.1|43584.1|12
1627029260000|2021-07-23 08:34:20|43614.5|43594.5|43613|43593|43618|43598|43613|43593|7
1627029270000|2021-07-23 08:34:30|43610.5|43590.5|43608|43588|43610.5|43590.5|43605.5|43585.5|13
1627029280000|2021-07-23 08:34:40|43605.5|43585.5|43603|43583|43605.5|43585.5|43603|43583|16
1627029290000|2021-07-23 08:34:50|43598|43578|43584.5|43564.5|43598|43578|43584.5|43564.5|16
1627029300000|2021-07-23 08:35:00|43589.5|43569.5|43583|43563|43593|43573|43583|43563|22
1627029310000|2021-07-23 08:35:10|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|1
1627029320000|2021-07-23 08:35:20|43585.5|43565.5|43585.5|43565.5|43588|43568|43585.5|43565.5|6
1627029330000|2021-07-23 08:35:30|43584.1|43564.1|43577|43557|43584.1|43564.1|43577|43557|2
1627029340000|2021-07-23 08:35:40|43575.5|43555.5|43570.5|43550.5|43575.5|43555.5|43570.5|43550.5|5
1627029350000|2021-07-23 08:35:50|43569.5|43549.5|43565.5|43545.5|43569.5|43549.5|43565.5|43545.5|14
1627029360000|2021-07-23 08:36:00|43564.5|43544.5|43568|43548|43568|43548|43564.5|43544.5|9
1627029370000|2021-07-23 08:36:10|43566.6|43546.6|43568|43548|43568|43548|43561|43541|9
1627029380000|2021-07-23 08:36:20|43565.5|43545.5|43568|43548|43568|43548|43564.5|43544.5|6
1627029390000|2021-07-23 08:36:30|43569.5|43549.5|43570.5|43550.5|43570.5|43550.5|43566.6|43546.6|12
1627029400000|2021-07-23 08:36:40|||||||||1
1627029420000|2021-07-23 08:37:00|43569.1|43549.1|43575.5|43555.5|43575.5|43555.5|43569.1|43549.1|3
1627029430000|2021-07-23 08:37:10|43578|43558|43590.5|43570.5|43590.5|43570.5|43578|43558|5
1627029450000|2021-07-23 08:37:30|43591.6|43571.6|43595.5|43575.5|43595.5|43575.5|43591.6|43571.6|3
1627029460000|2021-07-23 08:37:40|43598|43578|43591.6|43571.6|43598|43578|43591.6|43571.6|11
1627029470000|2021-07-23 08:37:50|43590.1|43570.1|43589.5|43569.5|43590.1|43570.1|43588|43568|7
1627029490000|2021-07-23 08:38:10|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|0
1627029500000|2021-07-23 08:38:20|43589.1|43569.1|43588|43568|43589.1|43569.1|43588|43568|0
1627029510000|2021-07-23 08:38:30|||||||||1
1627029520000|2021-07-23 08:38:40|43585.5|43565.5|43585.5|43565.5|43586.6|43566.6|43584.1|43564.1|8
1627029530000|2021-07-23 08:38:50|43586.6|43566.6|43584.5|43564.5|43588|43568|43584.5|43564.5|1
1627029540000|2021-07-23 08:39:00|43585.5|43565.5|43588|43568|43589.5|43569.5|43583|43563|10
1627029550000|2021-07-23 08:39:10|43589.5|43569.5|43590.5|43570.5|43590.5|43570.5|43588|43568|4
1627029560000|2021-07-23 08:39:20|43593|43573|43590.5|43570.5|43593|43573|43590.5|43570.5|0
1627029580000|2021-07-23 08:39:40|43593|43573|43593|43573|43593|43573|43593|43573|3
1627029590000|2021-07-23 08:39:50|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|0
1627029600000|2021-07-23 08:40:00|43593.5|43573.5|43588.5|43568.5|43593.5|43573.5|43588.5|43568.5|2
1627029610000|2021-07-23 08:40:10|43587|43567|43587|43567|43587|43567|43587|43567|0
1627029620000|2021-07-23 08:40:20|43588|43568|43580.5|43560.5|43588|43568|43580.5|43560.5|14
1627029630000|2021-07-23 08:40:30|43579.1|43559.1|43567.6|43547.6|43579.1|43559.1|43567.6|43547.6|2
1627029640000|2021-07-23 08:40:40|43569.1|43549.1|43566.6|43546.6|43569.1|43549.1|43566.6|43546.6|2
1627029650000|2021-07-23 08:40:50|43565.1|43545.1|43566.6|43546.6|43566.6|43546.6|43564.1|43544.1|0
1627029660000|2021-07-23 08:41:00|43564.1|43544.1|43563|43543|43564.1|43544.1|43563|43543|5
1627029670000|2021-07-23 08:41:10|43565.5|43545.5|43564.5|43544.5|43565.5|43545.5|43564.5|43544.5|2
1627029680000|2021-07-23 08:41:20|43566|43546|43564.5|43544.5|43568|43548|43564.5|43544.5|1
1627029690000|2021-07-23 08:41:30|43565.5|43545.5|43564.5|43544.5|43568|43548|43564.5|43544.5|0
1627029700000|2021-07-23 08:41:40|43565.5|43545.5|43569.5|43549.5|43569.5|43549.5|43564.5|43544.5|2
1627029720000|2021-07-23 08:42:00|||||||||4
1627029740000|2021-07-23 08:42:20|43568|43548|43565.5|43545.5|43568|43548|43564.5|43544.5|9
1627029750000|2021-07-23 08:42:30|43566.6|43546.6|43565.5|43545.5|43568|43548|43564.5|43544.5|1
1627029760000|2021-07-23 08:42:40|43564.5|43544.5|43565.5|43545.5|43565.5|43545.5|43564.5|43544.5|0
1627029770000|2021-07-23 08:42:50|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|0
1627029780000|2021-07-23 08:43:00|43563|43543|43563|43543|43565.5|43545.5|43563|43543|2
1627029790000|2021-07-23 08:43:10|43560.5|43540.5|43554.5|43534.5|43560.5|43540.5|43554.5|43534.5|16
1627029800000|2021-07-23 08:43:20|43553|43533|43550.5|43530.5|43555.5|43535.5|43550.5|43530.5|0
1627029810000|2021-07-23 08:43:30|||||||||2
1627029820000|2021-07-23 08:43:40|||||||||1
1627029830000|2021-07-23 08:43:50|43549.1|43529.1|43555.5|43535.5|43555.5|43535.5|43549.1|43529.1|5
1627029840000|2021-07-23 08:44:00|43554.5|43534.5|43554.1|43534.1|43560.5|43540.5|43550.5|43530.5|10
1627029850000|2021-07-23 08:44:10|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|9
1627029860000|2021-07-23 08:44:20|||||||||1
1627029870000|2021-07-23 08:44:30|43553|43533|43553|43533|43553|43533|43553|43533|0
1627029880000|2021-07-23 08:44:40|43554.1|43534.1|43558|43538|43558|43538|43554.1|43534.1|2
1627029890000|2021-07-23 08:44:50|43556.6|43536.6|43558|43538|43559.5|43539.5|43554.1|43534.1|6
1627029900000|2021-07-23 08:45:00|43556.6|43536.6|43558|43538|43563|43543|43555.5|43535.5|8
1627029910000|2021-07-23 08:45:10|43559.1|43539.1|43560.5|43540.5|43560.5|43540.5|43559.1|43539.1|3
1627029920000|2021-07-23 08:45:20|43558|43538|43558|43538|43558|43538|43558|43538|3
1627029930000|2021-07-23 08:45:30|43556.6|43536.6|43558|43538|43558|43538|43556.6|43536.6|1
1627029940000|2021-07-23 08:45:40|43555.1|43535.1|43546.6|43526.6|43555.1|43535.1|43546.6|43526.6|8
1627029950000|2021-07-23 08:45:50|43544.1|43524.1|43538|43518|43544.1|43524.1|43534.1|43514.1|14
1627029960000|2021-07-23 08:46:00|43535.5|43515.5|43533.5|43513.5|43538|43518|43533.5|43513.5|4
1627029970000|2021-07-23 08:46:10|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|4
1627029980000|2021-07-23 08:46:20|||||||||4
1627029990000|2021-07-23 08:46:30|43531.6|43511.6|43533|43513|43533|43513|43529.1|43509.1|9
1627030000000|2021-07-23 08:46:40|43532|43512|43533|43513|43533|43513|43532|43512|1
1627030010000|2021-07-23 08:46:50|43528|43508|43523|43503|43528|43508|43523|43503|6
1627030020000|2021-07-23 08:47:00|43519.1|43499.1|43518|43498|43520.5|43500.5|43518|43498|9
1627030030000|2021-07-23 08:47:10|43516|43496|43514.1|43494.1|43516|43496|43513|43493|6
1627030040000|2021-07-23 08:47:20|43513|43493|43508|43488|43518|43498|43505.5|43485.5|9
1627030050000|2021-07-23 08:47:30|43505.5|43485.5|43500.5|43480.5|43505.5|43485.5|43500.5|43480.5|4
1627030060000|2021-07-23 08:47:40|43499.1|43479.1|43499.1|43479.1|43500.5|43480.5|43499.1|43479.1|5
1627030070000|2021-07-23 08:47:50|43503|43483|43500.5|43480.5|43503|43483|43499.1|43479.1|11
1627030080000|2021-07-23 08:48:00|43503|43483|43508|43488|43510.5|43490.5|43503|43483|7
1627030090000|2021-07-23 08:48:10|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|0
1627030100000|2021-07-23 08:48:20|43504.5|43484.5|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|2
1627030120000|2021-07-23 08:48:40|43498|43478|43508|43488|43508|43488|43498|43478|3
1627030130000|2021-07-23 08:48:50|43510.5|43490.5|43515.5|43495.5|43515.5|43495.5|43510.5|43490.5|11
1627030140000|2021-07-23 08:49:00|43516.6|43496.6|43518|43498|43523|43503|43516.6|43496.6|7
1627030160000|2021-07-23 08:49:20|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|1
1627030170000|2021-07-23 08:49:30|||||||||1
1627030180000|2021-07-23 08:49:40|43519.1|43499.1|43520.5|43500.5|43520.5|43500.5|43518|43498|1
1627030190000|2021-07-23 08:49:50|43519.1|43499.1|43520.5|43500.5|43520.5|43500.5|43518|43498|0
1627030200000|2021-07-23 08:50:00|43518|43498|43520.5|43500.5|43520.5|43500.5|43518|43498|5
1627030210000|2021-07-23 08:50:10|43523|43503|43525.5|43505.5|43525.5|43505.5|43523|43503|7
1627030220000|2021-07-23 08:50:20|43527|43507|43530.5|43510.5|43530.5|43510.5|43527|43507|1
1627030230000|2021-07-23 08:50:30|43532|43512|43520.5|43500.5|43539.5|43519.5|43520.1|43500.1|29
1627030240000|2021-07-23 08:50:40|43522|43502|43524.5|43504.5|43524.5|43504.5|43520.5|43500.5|1
1627030250000|2021-07-23 08:50:50|43523|43503|43523|43503|43525.5|43505.5|43520.5|43500.5|3
1627030260000|2021-07-23 08:51:00|43520.5|43500.5|43519.5|43499.5|43520.5|43500.5|43517|43497|3
1627030270000|2021-07-23 08:51:10|43525.5|43505.5|43524.5|43504.5|43525.5|43505.5|43524.5|43504.5|8
1627030280000|2021-07-23 08:51:20|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|1
1627030290000|2021-07-23 08:51:30|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|5
1627030310000|2021-07-23 08:51:50|43532|43512|43533|43513|43533|43513|43530.5|43510.5|3
1627030320000|2021-07-23 08:52:00|43534.5|43514.5|43535.5|43515.5|43535.5|43515.5|43534.5|43514.5|3
1627030330000|2021-07-23 08:52:10|43533|43513|43533|43513|43533|43513|43533|43513|0
1627030340000|2021-07-23 08:52:20|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|1
1627030350000|2021-07-23 08:52:30|||||||||2
1627030360000|2021-07-23 08:52:40|43532|43512|43535.5|43515.5|43535.5|43515.5|43532|43512|1
1627030370000|2021-07-23 08:52:50|43538|43518|43538|43518|43538|43518|43538|43518|6
1627030380000|2021-07-23 08:53:00|43535.5|43515.5|43534.5|43514.5|43535.5|43515.5|43534.5|43514.5|2
1627030390000|2021-07-23 08:53:10|43533|43513|43532|43512|43533|43513|43532|43512|3
1627030400000|2021-07-23 08:53:20|43533|43513|43533|43513|43533|43513|43533|43513|0
1627030440000|2021-07-23 08:54:00|43530.5|43510.5|43533|43513|43533|43513|43528|43508|14
1627030450000|2021-07-23 08:54:10|43535.5|43515.5|43530.5|43510.5|43535.5|43515.5|43530.5|43510.5|0
1627030460000|2021-07-23 08:54:20|||||||||1
1627030470000|2021-07-23 08:54:30|||||||||3
1627030480000|2021-07-23 08:54:40|43533|43513|43535.5|43515.5|43535.5|43515.5|43533|43513|0
1627030500000|2021-07-23 08:55:00|43538|43518|43543|43523|43543|43523|43538|43518|5
1627030510000|2021-07-23 08:55:10|43544.5|43524.5|43550.5|43530.5|43550.5|43530.5|43544.5|43524.5|4
1627030520000|2021-07-23 08:55:20|43549.1|43529.1|43548|43528|43549.1|43529.1|43548|43528|1
1627030530000|2021-07-23 08:55:30|43549.5|43529.5|43536.6|43516.6|43550.5|43530.5|43536.6|43516.6|5
1627030540000|2021-07-23 08:55:40|43538|43518|43533|43513|43539.1|43519.1|43533|43513|3
1627030550000|2021-07-23 08:55:50|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|4
1627030560000|2021-07-23 08:56:00|43528|43508|43528|43508|43528|43508|43528|43508|1
1627030570000|2021-07-23 08:56:10|43529.5|43509.5|43530.5|43510.5|43530.5|43510.5|43529.5|43509.5|1
1627030580000|2021-07-23 08:56:20|43531.6|43511.6|43533|43513|43533|43513|43531.6|43511.6|1
1627030600000|2021-07-23 08:56:40|43534.1|43514.1|43533|43513|43538|43518|43533|43513|10
1627030620000|2021-07-23 08:57:00|43530.5|43510.5|43528|43508|43530.5|43510.5|43528|43508|3
1627030630000|2021-07-23 08:57:10|||||||||1
1627030640000|2021-07-23 08:57:20|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|0
1627030650000|2021-07-23 08:57:30|43524.1|43504.1|43520.5|43500.5|43524.1|43504.1|43520.5|43500.5|5
1627030660000|2021-07-23 08:57:40|||||||||10
1627030670000|2021-07-23 08:57:50|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|4
1627030680000|2021-07-23 08:58:00|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|7
1627030690000|2021-07-23 08:58:10|43511|43491|43510.5|43490.5|43511|43491|43508|43488|1
1627030700000|2021-07-23 08:58:20|43513|43493|43515.5|43495.5|43515.5|43495.5|43513|43493|2
1627030710000|2021-07-23 08:58:30|43520.5|43500.5|43519.1|43499.1|43523|43503|43519.1|43499.1|3
1627030730000|2021-07-23 08:58:50|43516.6|43496.6|43514.5|43494.5|43516.6|43496.6|43514.5|43494.5|0
1627030740000|2021-07-23 08:59:00|43512|43492|43509.5|43489.5|43512|43492|43509.5|43489.5|3
1627030760000|2021-07-23 08:59:20|43506.6|43486.6|43505.5|43485.5|43506.6|43486.6|43505.5|43485.5|5
1627030780000|2021-07-23 08:59:40|||||||||1
1627030790000|2021-07-23 08:59:50|43503|43483|43503|43483|43503|43483|43503|43483|0
1627030800000|2021-07-23 09:00:00|43498|43478|43505.5|43485.5|43505.5|43485.5|43498|43478|16
1627030830000|2021-07-23 09:00:30|43503|43483|43498|43478|43503|43483|43498|43478|2
1627030840000|2021-07-23 09:00:40|43464.5|43444.5|43455.5|43435.5|43464.5|43444.5|43451.6|43431.6|23
1627030850000|2021-07-23 09:00:50|43458|43438|43455.5|43435.5|43458|43438|43454.1|43434.1|13
1627030860000|2021-07-23 09:01:00|43458|43438|43463|43443|43463|43443|43458|43438|4
1627030870000|2021-07-23 09:01:10|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|3
1627030880000|2021-07-23 09:01:20|43462|43442|43465.5|43445.5|43465.5|43445.5|43462|43442|5
1627030890000|2021-07-23 09:01:30|||||||||5
1627030900000|2021-07-23 09:01:40|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|2
1627030910000|2021-07-23 09:01:50|43459.5|43439.5|43458|43438|43459.5|43439.5|43458|43438|1
1627030920000|2021-07-23 09:02:00|43459.5|43439.5|43460.5|43440.5|43461.6|43441.6|43459.5|43439.5|8
1627030930000|2021-07-23 09:02:10|43462|43442|43463|43443|43463|43443|43462|43442|1
1627030940000|2021-07-23 09:02:20|43464.5|43444.5|43470.5|43450.5|43470.5|43450.5|43464.5|43444.5|11
1627030950000|2021-07-23 09:02:30|43478|43458|43494.5|43474.5|43494.5|43474.5|43478|43458|15
1627030960000|2021-07-23 09:02:40|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|1
1627030970000|2021-07-23 09:02:50|43498|43478|43499.5|43479.5|43499.5|43479.5|43498|43478|1
1627030980000|2021-07-23 09:03:00|43502.5|43482.5|43502|43482|43503.5|43483.5|43502|43482|0
1627030990000|2021-07-23 09:03:10|43505.5|43485.5|43485.5|43465.5|43505.5|43485.5|43485.5|43465.5|9
1627031000000|2021-07-23 09:03:20|43484.5|43464.5|43483|43463|43484.5|43464.5|43483|43463|6
1627031020000|2021-07-23 09:03:40|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|1
1627031030000|2021-07-23 09:03:50|43488|43468|43488|43468|43490.5|43470.5|43488|43468|3
1627031040000|2021-07-23 09:04:00|43489.1|43469.1|43491.6|43471.6|43491.6|43471.6|43489.1|43469.1|3
1627031060000|2021-07-23 09:04:20|43493|43473|43493|43473|43493|43473|43493|43473|2
1627031070000|2021-07-23 09:04:30|43494.5|43474.5|43498|43478|43498|43478|43494.5|43474.5|1
1627031080000|2021-07-23 09:04:40|43499.1|43479.1|43498|43478|43499.1|43479.1|43498|43478|5
1627031090000|2021-07-23 09:04:50|||||||||2
1627031100000|2021-07-23 09:05:00|43489.1|43469.1|43480.5|43460.5|43489.1|43469.1|43480.5|43460.5|4
1627031120000|2021-07-23 09:05:20|43484.5|43464.5|43480.5|43460.5|43484.5|43464.5|43480.5|43460.5|2
1627031140000|2021-07-23 09:05:40|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|1
1627031150000|2021-07-23 09:05:50|43482.6|43462.6|43480.5|43460.5|43482.6|43462.6|43480.5|43460.5|4
1627031160000|2021-07-23 09:06:00|||||||||3
1627031170000|2021-07-23 09:06:10|43479.1|43459.1|43475.5|43455.5|43479.1|43459.1|43475.5|43455.5|7
1627031180000|2021-07-23 09:06:20|43476.6|43456.6|43475.5|43455.5|43476.6|43456.6|43475.5|43455.5|3
1627031190000|2021-07-23 09:06:30|43473|43453|43473|43453|43475.5|43455.5|43470.5|43450.5|18
1627031200000|2021-07-23 09:06:40|43470.5|43450.5|43480.5|43460.5|43480.5|43460.5|43470.5|43450.5|7
1627031210000|2021-07-23 09:06:50|43479.5|43459.5|43473|43453|43479.5|43459.5|43473|43453|3
1627031220000|2021-07-23 09:07:00|43469.1|43449.1|43465.5|43445.5|43469.1|43449.1|43465.5|43445.5|7
1627031230000|2021-07-23 09:07:10|43468|43448|43473|43453|43473|43453|43468|43448|2
1627031240000|2021-07-23 09:07:20|43474.5|43454.5|43477|43457|43477|43457|43474.5|43454.5|0
1627031250000|2021-07-23 09:07:30|43479.5|43459.5|43468|43448|43479.5|43459.5|43468|43448|5
1627031270000|2021-07-23 09:07:50|||||||||5
1627031280000|2021-07-23 09:08:00|43465.5|43445.5|43465.5|43445.5|43470.5|43450.5|43465.5|43445.5|3
1627031290000|2021-07-23 09:08:10|43470.5|43450.5|43465.5|43445.5|43470.5|43450.5|43465.5|43445.5|7
1627031300000|2021-07-23 09:08:20|43464.1|43444.1|43463|43443|43464.1|43444.1|43463|43443|1
1627031310000|2021-07-23 09:08:30|43464.5|43444.5|43460.5|43440.5|43464.5|43444.5|43460.5|43440.5|11
1627031320000|2021-07-23 09:08:40|43462|43442|43465.5|43445.5|43465.5|43445.5|43460.5|43440.5|4
1627031330000|2021-07-23 09:08:50|43467|43447|43470.5|43450.5|43470.5|43450.5|43465.5|43445.5|1
1627031340000|2021-07-23 09:09:00|43472|43452|43480.5|43460.5|43480.5|43460.5|43472|43452|15
1627031370000|2021-07-23 09:09:30|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|2
1627031380000|2021-07-23 09:09:40|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|0
1627031400000|2021-07-23 09:10:00|43473|43453|43475.5|43455.5|43475.5|43455.5|43472|43452|1
1627031410000|2021-07-23 09:10:10|43473|43453|43473|43453|43473|43453|43472|43452|0
1627031420000|2021-07-23 09:10:20|43470.5|43450.5|43470.5|43450.5|43473|43453|43470.5|43450.5|0
1627031430000|2021-07-23 09:10:30|43472|43452|43490.5|43470.5|43490.5|43470.5|43470.5|43450.5|12
1627031440000|2021-07-23 09:10:40|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|2
1627031450000|2021-07-23 09:10:50|43496.6|43476.6|43508|43488|43508|43488|43496.6|43476.6|6
1627031460000|2021-07-23 09:11:00|43509.5|43489.5|43513|43493|43513|43493|43509.5|43489.5|7
1627031480000|2021-07-23 09:11:20|43510.5|43490.5|43508|43488|43511.6|43491.6|43505.5|43485.5|16
1627031490000|2021-07-23 09:11:30|43509.5|43489.5|43510.5|43490.5|43510.5|43490.5|43509.5|43489.5|11
1627031500000|2021-07-23 09:11:40|43509.5|43489.5|43503|43483|43509.5|43489.5|43503|43483|3
1627031510000|2021-07-23 09:11:50|||||||||1
1627031520000|2021-07-23 09:12:00|43500.5|43480.5|43498|43478|43500.5|43480.5|43495.5|43475.5|9
1627031530000|2021-07-23 09:12:10|43499.1|43479.1|43500.5|43480.5|43500.5|43480.5|43499.1|43479.1|4
1627031560000|2021-07-23 09:12:40|43501.6|43481.6|43503|43483|43503|43483|43501.6|43481.6|6
1627031590000|2021-07-23 09:13:10|43499.1|43479.1|43500.5|43480.5|43500.5|43480.5|43499.1|43479.1|9
1627031600000|2021-07-23 09:13:20|43499.1|43479.1|43504.5|43484.5|43504.5|43484.5|43499.1|43479.1|3
1627031610000|2021-07-23 09:13:30|43505.5|43485.5|43503|43483|43505.5|43485.5|43503|43483|2
1627031620000|2021-07-23 09:13:40|43500.5|43480.5|43505.5|43485.5|43505.5|43485.5|43500.5|43480.5|2
1627031630000|2021-07-23 09:13:50|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|3
1627031640000|2021-07-23 09:14:00|43509.5|43489.5|43505.5|43485.5|43512|43492|43505.5|43485.5|6
1627031660000|2021-07-23 09:14:20|||||||||2
1627031670000|2021-07-23 09:14:30|43508|43488|43510.5|43490.5|43510.5|43490.5|43508|43488|0
1627031680000|2021-07-23 09:14:40|||||||||1
1627031690000|2021-07-23 09:14:50|||||||||2
1627031700000|2021-07-23 09:15:00|43508|43488|43513|43493|43513|43493|43508|43488|4
1627031710000|2021-07-23 09:15:10|43514.5|43494.5|43518|43498|43518|43498|43514.5|43494.5|3
1627031720000|2021-07-23 09:15:20|||||||||3
1627031730000|2021-07-23 09:15:30|43516.5|43496.5|43515.5|43495.5|43516.5|43496.5|43513|43493|5
1627031770000|2021-07-23 09:16:10|43513|43493|43515.5|43495.5|43515.5|43495.5|43513|43493|1
1627031780000|2021-07-23 09:16:20|43518|43498|43518|43498|43518|43498|43518|43498|0
1627031790000|2021-07-23 09:16:30|43516.5|43496.5|43515.5|43495.5|43516.5|43496.5|43515.5|43495.5|1
1627031800000|2021-07-23 09:16:40|43514.5|43494.5|43511.5|43491.5|43514.5|43494.5|43511.5|43491.5|1
1627031830000|2021-07-23 09:17:10|43510.5|43490.5|43503|43483|43510.5|43490.5|43503|43483|4
1627031840000|2021-07-23 09:17:20|43500.5|43480.5|43503|43483|43503|43483|43500.5|43480.5|1
1627031850000|2021-07-23 09:17:30|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|0
1627031860000|2021-07-23 09:17:40|43503|43483|43503|43483|43503|43483|43503|43483|5
1627031870000|2021-07-23 09:17:50|43504|43484|43508|43488|43508|43488|43504|43484|2
1627031880000|2021-07-23 09:18:00|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|2
1627031890000|2021-07-23 09:18:10|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|0
1627031900000|2021-07-23 09:18:20|43516|43496|43513|43493|43516|43496|43513|43493|2
1627031920000|2021-07-23 09:18:40|43514.5|43494.5|43517|43497|43517|43497|43514.5|43494.5|11
1627031930000|2021-07-23 09:18:50|||||||||3
1627031940000|2021-07-23 09:19:00|43518|43498|43518|43498|43518|43498|43518|43498|6
1627031950000|2021-07-23 09:19:10|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|5
1627031970000|2021-07-23 09:19:30|43513|43493|43513|43493|43513|43493|43513|43493|0
1627031980000|2021-07-23 09:19:40|43510.5|43490.5|43509|43489|43510.5|43490.5|43506.5|43486.5|4
1627031990000|2021-07-23 09:19:50|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|2
1627032000000|2021-07-23 09:20:00|43508|43488|43509|43489|43509|43489|43508|43488|1
1627032020000|2021-07-23 09:20:20|43508|43488|43510.5|43490.5|43510.5|43490.5|43508|43488|6
1627032040000|2021-07-23 09:20:40|43508|43488|43508|43488|43508|43488|43508|43488|0
1627032050000|2021-07-23 09:20:50|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|3
1627032080000|2021-07-23 09:21:20|43504.5|43484.5|43501.5|43481.5|43504.5|43484.5|43501.5|43481.5|1
1627032100000|2021-07-23 09:21:40|43499|43479|43500.5|43480.5|43500.5|43480.5|43499|43479|0
1627032110000|2021-07-23 09:21:50|||||||||1
1627032120000|2021-07-23 09:22:00|||||||||1
1627032130000|2021-07-23 09:22:10|43499|43479|43495.5|43475.5|43499|43479|43495.5|43475.5|9
1627032140000|2021-07-23 09:22:20|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|2
1627032150000|2021-07-23 09:22:30|43489|43469|43488|43468|43490.5|43470.5|43488|43468|2
1627032160000|2021-07-23 09:22:40|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|2
1627032170000|2021-07-23 09:22:50|43488|43468|43486.5|43466.5|43488|43468|43486.5|43466.5|0
1627032180000|2021-07-23 09:23:00|43488|43468|43488|43468|43488|43468|43488|43468|0
1627032200000|2021-07-23 09:23:20|43486.5|43466.5|43483|43463|43486.5|43466.5|43483|43463|0
1627032210000|2021-07-23 09:23:30|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43483|43463|2
1627032220000|2021-07-23 09:23:40|43483|43463|43479.5|43459.5|43483|43463|43479.5|43459.5|4
1627032230000|2021-07-23 09:23:50|43478.5|43458.5|43473|43453|43479.5|43459.5|43473|43453|1
1627032240000|2021-07-23 09:24:00|43475.5|43455.5|43478|43458|43478|43458|43475.5|43455.5|13
1627032250000|2021-07-23 09:24:10|||||||||2
1627032260000|2021-07-23 09:24:20|43479|43459|43480.5|43460.5|43480.5|43460.5|43479|43459|1
1627032300000|2021-07-23 09:25:00|43483|43463|43483|43463|43483|43463|43480.5|43460.5|0
1627032310000|2021-07-23 09:25:10|43485.5|43465.5|43484.5|43464.5|43489.5|43469.5|43484.5|43464.5|2
1627032330000|2021-07-23 09:25:30|43483|43463|43480.5|43460.5|43483|43463|43479.5|43459.5|7
1627032340000|2021-07-23 09:25:40|43479|43459|43475.5|43455.5|43479|43459|43475.5|43455.5|8
1627032350000|2021-07-23 09:25:50|43473|43453|43473|43453|43473|43453|43473|43453|0
1627032360000|2021-07-23 09:26:00|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|5
1627032370000|2021-07-23 09:26:10|43477|43457|43473|43453|43477|43457|43473|43453|2
1627032380000|2021-07-23 09:26:20|||||||||1
1627032390000|2021-07-23 09:26:30|43471.5|43451.5|43465.5|43445.5|43471.5|43451.5|43465.5|43445.5|1
1627032400000|2021-07-23 09:26:40|43467|43447|43468|43448|43470.5|43450.5|43467|43447|0
1627032410000|2021-07-23 09:26:50|43469|43449|43470.5|43450.5|43470.5|43450.5|43469|43449|0
1627032420000|2021-07-23 09:27:00|43469.5|43449.5|43468|43448|43469.5|43449.5|43468|43448|5
1627032430000|2021-07-23 09:27:10|43465.5|43445.5|43463|43443|43468|43448|43463|43443|13
1627032440000|2021-07-23 09:27:20|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|2
1627032450000|2021-07-23 09:27:30|43466.5|43446.5|43465.5|43445.5|43466.5|43446.5|43465.5|43445.5|0
1627032460000|2021-07-23 09:27:40|43468|43448|43465.5|43445.5|43468|43448|43465.5|43445.5|1
1627032470000|2021-07-23 09:27:50|43464|43444|43465.5|43445.5|43465.5|43445.5|43463|43443|1
1627032480000|2021-07-23 09:28:00|43468|43448|43465.5|43445.5|43468|43448|43464|43444|1
1627032500000|2021-07-23 09:28:20|43463|43443|43465.5|43445.5|43465.5|43445.5|43463|43443|1
1627032510000|2021-07-23 09:28:30|43467|43447|43468|43448|43468|43448|43467|43447|0
1627032520000|2021-07-23 09:28:40|43464|43444|43463|43443|43464|43444|43463|43443|8
1627032530000|2021-07-23 09:28:50|43460.5|43440.5|43455.5|43435.5|43460.5|43440.5|43455.5|43435.5|1
1627032540000|2021-07-23 09:29:00|43458|43438|43458|43438|43460.5|43440.5|43458|43438|3
1627032550000|2021-07-23 09:29:10|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|2
1627032560000|2021-07-23 09:29:20|||||||||1
1627032580000|2021-07-23 09:29:40|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|0
1627032590000|2021-07-23 09:29:50|43455.5|43435.5|43434|43414|43455.5|43435.5|43434|43414|37
1627032600000|2021-07-23 09:30:00|43432.6|43412.6|43434.5|43414.5|43435.5|43415.5|43430.5|43410.5|16
1627032610000|2021-07-23 09:30:10|43435.5|43415.5|43438|43418|43438|43418|43435.5|43415.5|6
1627032630000|2021-07-23 09:30:30|||||||||1
1627032640000|2021-07-23 09:30:40|43437|43417|43437|43417|43437|43417|43437|43417|0
1627032650000|2021-07-23 09:30:50|43435.5|43415.5|43443|43423|43443|43423|43435.5|43415.5|18
1627032660000|2021-07-23 09:31:00|||||||||3
1627032670000|2021-07-23 09:31:10|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|4
1627032690000|2021-07-23 09:31:30|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43449.5|43429.5|3
1627032700000|2021-07-23 09:31:40|43452|43432|43460.5|43440.5|43460.5|43440.5|43452|43432|4
1627032710000|2021-07-23 09:31:50|43463|43443|43468|43448|43468|43448|43463|43443|6
1627032720000|2021-07-23 09:32:00|43465.5|43445.5|43465.5|43445.5|43468|43448|43464|43444|4
1627032730000|2021-07-23 09:32:10|43463|43443|43463|43443|43463|43443|43463|43443|0
1627032740000|2021-07-23 09:32:20|43460.5|43440.5|43463|43443|43463|43443|43460.5|43440.5|3
1627032770000|2021-07-23 09:32:50|43465.5|43445.5|43463|43443|43465.5|43445.5|43463|43443|11
1627032780000|2021-07-23 09:33:00|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|1
1627032790000|2021-07-23 09:33:10|43458|43438|43458|43438|43458|43438|43455.5|43435.5|4
1627032800000|2021-07-23 09:33:20|||||||||1
1627032820000|2021-07-23 09:33:40|43459.5|43439.5|43460.5|43440.5|43460.5|43440.5|43459.5|43439.5|8
1627032850000|2021-07-23 09:34:10|43458|43438|43454|43434|43458|43438|43454|43434|1
1627032860000|2021-07-23 09:34:20|43453|43433|43453|43433|43453|43433|43453|43433|0
1627032870000|2021-07-23 09:34:30|43450.5|43430.5|43453|43433|43453|43433|43450.5|43430.5|1
1627032880000|2021-07-23 09:34:40|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|3
1627032900000|2021-07-23 09:35:00|43444|43424|43440.5|43420.5|43444|43424|43440.5|43420.5|3
1627032910000|2021-07-23 09:35:10|||||||||1
1627032920000|2021-07-23 09:35:20|43442|43422|43440.5|43420.5|43443|43423|43440.5|43420.5|0
1627032940000|2021-07-23 09:35:40|43443|43423|43445.5|43425.5|43445.5|43425.5|43440.5|43420.5|7
1627032950000|2021-07-23 09:35:50|43448|43428|43448|43428|43448|43428|43448|43428|0
1627032960000|2021-07-23 09:36:00|||||||||3
1627032970000|2021-07-23 09:36:10|43449.5|43429.5|43453|43433|43453|43433|43449.5|43429.5|2
1627032980000|2021-07-23 09:36:20|43454.5|43434.5|43450.5|43430.5|43454.5|43434.5|43450.5|43430.5|0
1627032990000|2021-07-23 09:36:30|43453|43433|43455.5|43435.5|43455.5|43435.5|43453|43433|1
1627033010000|2021-07-23 09:36:50|43454|43434|43453|43433|43454|43434|43453|43433|1
1627033020000|2021-07-23 09:37:00|43450.5|43430.5|43455.5|43435.5|43455.5|43435.5|43450.5|43430.5|2
1627033030000|2021-07-23 09:37:10|43457|43437|43458|43438|43459.5|43439.5|43457|43437|3
1627033040000|2021-07-23 09:37:20|43459|43439|43458|43438|43460.5|43440.5|43458|43438|3
1627033060000|2021-07-23 09:37:40|43459.5|43439.5|43460.5|43440.5|43460.5|43440.5|43459.5|43439.5|2
1627033080000|2021-07-23 09:38:00|||||||||2
1627033090000|2021-07-23 09:38:10|43463|43443|43465.5|43445.5|43465.5|43445.5|43463|43443|2
1627033100000|2021-07-23 09:38:20|43468|43448|43473|43453|43473|43453|43468|43448|9
1627033110000|2021-07-23 09:38:30|43471.5|43451.5|43469.5|43449.5|43471.5|43451.5|43469.5|43449.5|1
1627033120000|2021-07-23 09:38:40|43468|43448|43468|43448|43468|43448|43468|43448|3
1627033130000|2021-07-23 09:38:50|43469|43449|43469|43449|43469|43449|43469|43449|1
1627033140000|2021-07-23 09:39:00|43468|43448|43468|43448|43468|43448|43465.5|43445.5|0
1627033160000|2021-07-23 09:39:20|43469|43449|43470.5|43450.5|43470.5|43450.5|43469|43449|4
1627033170000|2021-07-23 09:39:30|43473|43453|43474.5|43454.5|43474.5|43454.5|43473|43453|0
1627033190000|2021-07-23 09:39:50|43478|43458|43478|43458|43478|43458|43478|43458|2
1627033200000|2021-07-23 09:40:00|43475.5|43455.5|43480.5|43460.5|43480.5|43460.5|43475.5|43455.5|2
1627033230000|2021-07-23 09:40:30|||||||||1
1627033240000|2021-07-23 09:40:40|43478|43458|43475.5|43455.5|43478|43458|43475.5|43455.5|11
1627033250000|2021-07-23 09:40:50|||||||||4
1627033260000|2021-07-23 09:41:00|43468|43448|43468|43448|43468|43448|43468|43448|4
1627033270000|2021-07-23 09:41:10|43465.5|43445.5|43460.5|43440.5|43466.5|43446.5|43460.5|43440.5|7
1627033280000|2021-07-23 09:41:20|43458|43438|43460.5|43440.5|43460.5|43440.5|43458|43438|10
1627033290000|2021-07-23 09:41:30|43465.5|43445.5|43465.5|43445.5|43468|43448|43465.5|43445.5|1
1627033320000|2021-07-23 09:42:00|43464|43444|43466.5|43446.5|43466.5|43446.5|43464|43444|8
1627033330000|2021-07-23 09:42:10|43468|43448|43468|43448|43468|43448|43467|43447|6
1627033340000|2021-07-23 09:42:20|43465.5|43445.5|43460.5|43440.5|43465.5|43445.5|43460.5|43440.5|6
1627033350000|2021-07-23 09:42:30|43458|43438|43460.5|43440.5|43463|43443|43458|43438|2
1627033360000|2021-07-23 09:42:40|43458|43438|43460.5|43440.5|43460.5|43440.5|43458|43438|13
1627033370000|2021-07-23 09:42:50|43458|43438|43458|43438|43458|43438|43458|43438|2
1627033380000|2021-07-23 09:43:00|43455.5|43435.5|43463|43443|43463|43443|43455.5|43435.5|7
1627033400000|2021-07-23 09:43:20|43460.5|43440.5|43465.5|43445.5|43465.5|43445.5|43460.5|43440.5|3
1627033410000|2021-07-23 09:43:30|||||||||1
1627033420000|2021-07-23 09:43:40|43463|43443|43463|43443|43463|43443|43463|43443|0
1627033430000|2021-07-23 09:43:50|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1627033440000|2021-07-23 09:44:00|43463|43443|43463|43443|43463|43443|43463|43443|0
1627033450000|2021-07-23 09:44:10|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1627033490000|2021-07-23 09:44:50|43466.5|43446.5|43468|43448|43468|43448|43466.5|43446.5|2
1627033500000|2021-07-23 09:45:00|43465.5|43445.5|43463|43443|43465.5|43445.5|43463|43443|1
1627033510000|2021-07-23 09:45:10|43465.5|43445.5|43473|43453|43473|43453|43465.5|43445.5|8
1627033530000|2021-07-23 09:45:30|||||||||1
1627033540000|2021-07-23 09:45:40|43471.5|43451.5|43468|43448|43471.5|43451.5|43468|43448|1
1627033560000|2021-07-23 09:46:00|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1627033570000|2021-07-23 09:46:10|43467|43447|43466.5|43446.5|43467|43447|43465.5|43445.5|2
1627033580000|2021-07-23 09:46:20|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|0
1627033600000|2021-07-23 09:46:40|43466|43446|43468|43448|43468|43448|43466|43446|45
1627033610000|2021-07-23 09:46:50|||||||||2
1627033620000|2021-07-23 09:47:00|43465.5|43445.5|43465.5|43445.5|43466.5|43446.5|43465.5|43445.5|2
1627033630000|2021-07-23 09:47:10|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|0
1627033640000|2021-07-23 09:47:20|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1627033650000|2021-07-23 09:47:30|43467|43447|43465.5|43445.5|43468|43448|43465.5|43445.5|0
1627033670000|2021-07-23 09:47:50|||||||||1
1627033680000|2021-07-23 09:48:00|43467|43447|43468|43448|43468|43448|43467|43447|0
1627033690000|2021-07-23 09:48:10|43469|43449|43470.5|43450.5|43470.5|43450.5|43469|43449|4
1627033700000|2021-07-23 09:48:20|43473|43453|43473|43453|43473|43453|43473|43453|0
1627033710000|2021-07-23 09:48:30|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|0
1627033720000|2021-07-23 09:48:40|43478|43458|43479.5|43459.5|43479.5|43459.5|43478|43458|6
1627033730000|2021-07-23 09:48:50|43478|43458|43480.5|43460.5|43480.5|43460.5|43478|43458|1
1627033740000|2021-07-23 09:49:00|43478|43458|43477|43457|43478|43458|43477|43457|1
1627033750000|2021-07-23 09:49:10|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|43475.5|43455.5|7
1627033770000|2021-07-23 09:49:30|43477|43457|43478|43458|43478|43458|43477|43457|0
1627033780000|2021-07-23 09:49:40|43475.5|43455.5|43473|43453|43475.5|43455.5|43473|43453|0
1627033790000|2021-07-23 09:49:50|43474|43454|43476.5|43456.5|43478|43458|43474|43454|1
1627033800000|2021-07-23 09:50:00|43475.5|43455.5|43478|43458|43478|43458|43475.5|43455.5|0
1627033810000|2021-07-23 09:50:10|43481.5|43461.5|43484.5|43464.5|43488|43468|43480.5|43460.5|14
1627033820000|2021-07-23 09:50:20|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|1
1627033830000|2021-07-23 09:50:30|43488|43468|43488|43468|43488|43468|43488|43468|0
1627033840000|2021-07-23 09:50:40|43490.5|43470.5|43489.5|43469.5|43493|43473|43489.5|43469.5|29
1627033850000|2021-07-23 09:50:50|43491|43471|43493|43473|43493|43473|43491|43471|0
1627033860000|2021-07-23 09:51:00|43491.5|43471.5|43493|43473|43493|43473|43491|43471|1
1627033880000|2021-07-23 09:51:20|43494|43474|43493|43473|43494|43474|43493|43473|1
1627033890000|2021-07-23 09:51:30|43494|43474|43493|43473|43496.5|43476.5|43493|43473|2
1627033900000|2021-07-23 09:51:40|43494|43474|43494|43474|43494|43474|43494|43474|1
1627033910000|2021-07-23 09:51:50|||||||||1
1627033920000|2021-07-23 09:52:00|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|0
1627033930000|2021-07-23 09:52:10|43493|43473|43493|43473|43493|43473|43493|43473|0
1627033940000|2021-07-23 09:52:20|||||||||1
1627033950000|2021-07-23 09:52:30|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|43491.5|43471.5|4
1627033960000|2021-07-23 09:52:40|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|0
1627033990000|2021-07-23 09:53:10|43488|43468|43481.5|43461.5|43488|43468|43481.5|43461.5|6
1627034000000|2021-07-23 09:53:20|43483|43463|43483|43463|43483|43463|43483|43463|0
1627034010000|2021-07-23 09:53:30|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|2
1627034020000|2021-07-23 09:53:40|||||||||3
1627034030000|2021-07-23 09:53:50|||||||||1
1627034040000|2021-07-23 09:54:00|43482|43462|43483|43463|43483|43463|43480.5|43460.5|1
1627034050000|2021-07-23 09:54:10|||||||||2
1627034060000|2021-07-23 09:54:20|43481.5|43461.5|43480.5|43460.5|43481.5|43461.5|43480.5|43460.5|3
1627034080000|2021-07-23 09:54:40|43478|43458|43480.5|43460.5|43480.5|43460.5|43478|43458|2
1627034100000|2021-07-23 09:55:00|||||||||5
1627034140000|2021-07-23 09:55:40|43475.5|43455.5|43465.5|43445.5|43475.5|43455.5|43465.5|43445.5|6
1627034150000|2021-07-23 09:55:50|43464|43444|43463|43443|43464|43444|43463|43443|0
1627034160000|2021-07-23 09:56:00|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|3
1627034170000|2021-07-23 09:56:10|||||||||2
1627034180000|2021-07-23 09:56:20|43463|43443|43460.5|43440.5|43463|43443|43460.5|43440.5|3
1627034190000|2021-07-23 09:56:30|43459|43439|43452|43432|43459|43439|43452|43432|10
1627034200000|2021-07-23 09:56:40|43450.5|43430.5|43455.5|43435.5|43455.5|43435.5|43450.5|43430.5|8
1627034210000|2021-07-23 09:56:50|43454|43434|43454|43434|43454|43434|43454|43434|0
1627034220000|2021-07-23 09:57:00|43455.5|43435.5|43453|43433|43455.5|43435.5|43453|43433|2
1627034230000|2021-07-23 09:57:10|43454|43434|43455.5|43435.5|43455.5|43435.5|43454|43434|0
1627034240000|2021-07-23 09:57:20|43457|43437|43455.5|43435.5|43457|43437|43455.5|43435.5|2
1627034250000|2021-07-23 09:57:30|||||||||1
1627034270000|2021-07-23 09:57:50|43454.5|43434.5|43453|43433|43454.5|43434.5|43453|43433|6
1627034280000|2021-07-23 09:58:00|43454|43434|43455.5|43435.5|43455.5|43435.5|43454|43434|1
1627034290000|2021-07-23 09:58:10|||||||||3
1627034300000|2021-07-23 09:58:20|43453|43433|43455.5|43435.5|43455.5|43435.5|43453|43433|0
1627034320000|2021-07-23 09:58:40|43453|43433|43453|43433|43453|43433|43453|43433|0
1627034340000|2021-07-23 09:59:00|43450.5|43430.5|43448|43428|43450.5|43430.5|43448|43428|4
1627034350000|2021-07-23 09:59:10|43447|43427|43445.5|43425.5|43447|43427|43443|43423|3
1627034360000|2021-07-23 09:59:20|43440.5|43420.5|43443|43423|43443|43423|43440.5|43420.5|1
1627034370000|2021-07-23 09:59:30|43445.5|43425.5|43443|43423|43445.5|43425.5|43443|43423|3
1627034380000|2021-07-23 09:59:40|43444.5|43424.5|43443|43423|43445.5|43425.5|43443|43423|1
1627034400000|2021-07-23 10:00:00|43440.5|43420.5|43443|43423|43443|43423|43440.5|43420.5|5
1627034410000|2021-07-23 10:00:10|43448|43428|43450.5|43430.5|43450.5|43430.5|43445.5|43425.5|6
1627034420000|2021-07-23 10:00:20|43453|43433|43458|43438|43458|43438|43453|43433|6
1627034450000|2021-07-23 10:00:50|43460.5|43440.5|43458|43438|43460.5|43440.5|43458|43438|0
1627034460000|2021-07-23 10:01:00|43455.5|43435.5|43450.5|43430.5|43455.5|43435.5|43450.5|43430.5|6
1627034470000|2021-07-23 10:01:10|43447|43427|43450.5|43430.5|43450.5|43430.5|43447|43427|1
1627034490000|2021-07-23 10:01:30|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1627034500000|2021-07-23 10:01:40|43448|43428|43448|43428|43448|43428|43446.5|43426.5|8
1627034510000|2021-07-23 10:01:50|||||||||4
1627034520000|2021-07-23 10:02:00|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|4
1627034530000|2021-07-23 10:02:10|43444|43424|43445.5|43425.5|43445.5|43425.5|43444|43424|0
1627034540000|2021-07-23 10:02:20|43448|43428|43448|43428|43448|43428|43448|43428|1
1627034550000|2021-07-23 10:02:30|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|2
1627034560000|2021-07-23 10:02:40|43448|43428|43450.5|43430.5|43450.5|43430.5|43448|43428|9
1627034570000|2021-07-23 10:02:50|43452|43432|43452|43432|43452|43432|43452|43432|2
1627034580000|2021-07-23 10:03:00|43453|43433|43453|43433|43453|43433|43453|43433|5
1627034590000|2021-07-23 10:03:10|||||||||1
1627034600000|2021-07-23 10:03:20|43451.5|43431.5|43450.5|43430.5|43453|43433|43450.5|43430.5|1
1627034610000|2021-07-23 10:03:30|43448|43428|43446.5|43426.5|43448|43428|43446.5|43426.5|1
1627034620000|2021-07-23 10:03:40|43448|43428|43448|43428|43448|43428|43448|43428|0
1627034630000|2021-07-23 10:03:50|43445.5|43425.5|43443|43423|43445.5|43425.5|43443|43423|9
1627034640000|2021-07-23 10:04:00|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|0
1627034650000|2021-07-23 10:04:10|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|1
1627034660000|2021-07-23 10:04:20|43442|43422|43442|43422|43442|43422|43442|43422|4
1627034670000|2021-07-23 10:04:30|43443|43423|43443|43423|43443|43423|43443|43423|5
1627034710000|2021-07-23 10:05:10|43438|43418|43438|43418|43438|43418|43438|43418|1
1627034720000|2021-07-23 10:05:20|43437|43417|43438|43418|43438|43418|43437|43417|6
1627034730000|2021-07-23 10:05:30|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|2
1627034740000|2021-07-23 10:05:40|43438|43418|43438|43418|43438|43418|43438|43418|0
1627034750000|2021-07-23 10:05:50|43433|43413|43433|43413|43433|43413|43433|43413|6
1627034760000|2021-07-23 10:06:00|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|0
1627034770000|2021-07-23 10:06:10|43432|43412|43433|43413|43433|43413|43432|43412|0
1627034780000|2021-07-23 10:06:20|43431.5|43411.5|43428|43408|43431.5|43411.5|43428|43408|9
1627034800000|2021-07-23 10:06:40|43429|43409|43430.5|43410.5|43430.5|43410.5|43429|43409|1
1627034810000|2021-07-23 10:06:50|||||||||2
1627034820000|2021-07-23 10:07:00|43428|43408|43428|43408|43428|43408|43428|43408|0
1627034840000|2021-07-23 10:07:20|43429.5|43409.5|43430.5|43410.5|43432|43412|43429.5|43409.5|1
1627034850000|2021-07-23 10:07:30|43429.5|43409.5|43428|43408|43429.5|43409.5|43428|43408|2
1627034860000|2021-07-23 10:07:40|43429|43409|43430.5|43410.5|43430.5|43410.5|43429|43409|1
1627034870000|2021-07-23 10:07:50|||||||||1
1627034890000|2021-07-23 10:08:10|43428|43408|43428|43408|43430.5|43410.5|43428|43408|6
1627034900000|2021-07-23 10:08:20|43426.5|43406.5|43425.5|43405.5|43426.5|43406.5|43425.5|43405.5|0
1627034910000|2021-07-23 10:08:30|43427|43407|43425.5|43405.5|43427|43407|43425.5|43405.5|0
1627034930000|2021-07-23 10:08:50|||||||||1
1627034940000|2021-07-23 10:09:00|43427|43407|43460.5|43440.5|43460.5|43440.5|43427|43407|11
1627034950000|2021-07-23 10:09:10|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|7
1627034960000|2021-07-23 10:09:20|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|3
1627034970000|2021-07-23 10:09:30|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|0
1627034980000|2021-07-23 10:09:40|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1627035000000|2021-07-23 10:10:00|43460|43440|43453|43433|43460|43440|43453|43433|3
1627035010000|2021-07-23 10:10:10|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|0
1627035020000|2021-07-23 10:10:20|43446.5|43426.5|43445.5|43425.5|43446.5|43426.5|43445.5|43425.5|10
1627035040000|2021-07-23 10:10:40|||||||||1
1627035050000|2021-07-23 10:10:50|||||||||1
1627035060000|2021-07-23 10:11:00|||||||||2
1627035070000|2021-07-23 10:11:10|43440.5|43420.5|43447|43427|43447|43427|43440.5|43420.5|6
1627035080000|2021-07-23 10:11:20|43448|43428|43455.5|43435.5|43460.5|43440.5|43448|43428|1
1627035090000|2021-07-23 10:11:30|43457|43437|43458|43438|43458|43438|43455.5|43435.5|1
1627035100000|2021-07-23 10:11:40|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|2
1627035110000|2021-07-23 10:11:50|43463|43443|43463|43443|43463|43443|43463|43443|0
1627035120000|2021-07-23 10:12:00|43465.5|43445.5|43463|43443|43467|43447|43463|43443|14
1627035130000|2021-07-23 10:12:10|43462|43442|43458|43438|43462|43442|43458|43438|1
1627035140000|2021-07-23 10:12:20|43456.5|43436.5|43460.5|43440.5|43460.5|43440.5|43455.5|43435.5|5
1627035150000|2021-07-23 10:12:30|43458|43438|43455.5|43435.5|43460.5|43440.5|43455.5|43435.5|6
1627035170000|2021-07-23 10:12:50|43457|43437|43458|43438|43458|43438|43457|43437|0
1627035180000|2021-07-23 10:13:00|43455.5|43435.5|43448|43428|43455.5|43435.5|43448|43428|2
1627035190000|2021-07-23 10:13:10|43446.5|43426.5|43450.5|43430.5|43450.5|43430.5|43446.5|43426.5|0
1627035200000|2021-07-23 10:13:20|43448|43428|43450.5|43430.5|43450.5|43430.5|43448|43428|0
1627035210000|2021-07-23 10:13:30|43448|43428|43443|43423|43448|43428|43443|43423|1
1627035220000|2021-07-23 10:13:40|43445.9|43425.9|43448|43428|43448|43428|43445.9|43425.9|2
1627035240000|2021-07-23 10:14:00|43449.5|43429.5|43446.5|43426.5|43449.5|43429.5|43446.5|43426.5|0
1627035270000|2021-07-23 10:14:30|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|5
1627035300000|2021-07-23 10:15:00|43444|43424|43438|43418|43444|43424|43435.5|43415.5|5
1627035310000|2021-07-23 10:15:10|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|2
1627035320000|2021-07-23 10:15:20|43439|43419|43435.5|43415.5|43439|43419|43435.5|43415.5|1
1627035330000|2021-07-23 10:15:30|43437|43417|43437|43417|43437|43417|43437|43417|0
1627035340000|2021-07-23 10:15:40|43438|43418|43438|43418|43438|43418|43438|43418|0
1627035350000|2021-07-23 10:15:50|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|1
1627035360000|2021-07-23 10:16:00|43438|43418|43440.5|43420.5|43440.5|43420.5|43438|43418|1
1627035380000|2021-07-23 10:16:20|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|2
1627035390000|2021-07-23 10:16:30|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|0
1627035410000|2021-07-23 10:16:50|43439.5|43419.5|43440.5|43420.5|43440.5|43420.5|43439.5|43419.5|2
1627035430000|2021-07-23 10:17:10|43438|43418|43436.5|43416.5|43438|43418|43436.5|43416.5|2
1627035450000|2021-07-23 10:17:30|43438|43418|43435.5|43415.5|43438|43418|43435.5|43415.5|0
1627035460000|2021-07-23 10:17:40|43440.5|43420.5|43435.5|43415.5|43440.5|43420.5|43435.5|43415.5|0
1627035480000|2021-07-23 10:18:00|43438|43418|43438|43418|43438|43418|43438|43418|0
1627035490000|2021-07-23 10:18:10|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|1
1627035500000|2021-07-23 10:18:20|||||||||2
1627035510000|2021-07-23 10:18:30|43438|43418|43435.5|43415.5|43438|43418|43435.5|43415.5|2
1627035520000|2021-07-23 10:18:40|43437|43417|43439|43419|43439|43419|43437|43417|1
1627035530000|2021-07-23 10:18:50|43438|43418|43440.5|43420.5|43440.5|43420.5|43438|43418|0
1627035540000|2021-07-23 10:19:00|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43433|43413|2
1627035550000|2021-07-23 10:19:10|43433|43413|43433|43413|43433|43413|43433|43413|1
1627035560000|2021-07-23 10:19:20|43430.5|43410.5|43413|43393|43430.5|43410.5|43413|43393|8
1627035570000|2021-07-23 10:19:30|43415.9|43395.9|43418|43398|43418|43398|43415.9|43395.9|9
1627035580000|2021-07-23 10:19:40|43419.5|43399.5|43415.5|43395.5|43420.5|43400.5|43415.5|43395.5|5
1627035590000|2021-07-23 10:19:50|43413|43393|43410.5|43390.5|43413|43393|43410.5|43390.5|8
1627035600000|2021-07-23 10:20:00|43413|43393|43408|43388|43413|43393|43408|43388|1
1627035610000|2021-07-23 10:20:10|43409|43389|43419|43399|43419|43399|43409|43389|17
1627035620000|2021-07-23 10:20:20|43420.5|43400.5|43421.5|43401.5|43421.5|43401.5|43420.5|43400.5|1
1627035630000|2021-07-23 10:20:30|||||||||1
1627035640000|2021-07-23 10:20:40|43423|43403|43420.5|43400.5|43423|43403|43420.5|43400.5|0
1627035650000|2021-07-23 10:20:50|43418|43398|43415.5|43395.5|43420.5|43400.5|43415.5|43395.5|2
1627035670000|2021-07-23 10:21:10|43414|43394|43414|43394|43414|43394|43414|43394|1
1627035680000|2021-07-23 10:21:20|43413|43393|43415.5|43395.5|43415.5|43395.5|43413|43393|0
1627035690000|2021-07-23 10:21:30|43413.4|43393.4|43409|43389|43413.4|43393.4|43408|43388|15
1627035700000|2021-07-23 10:21:40|43408|43388|43410.5|43390.5|43410.5|43390.5|43408|43388|3
1627035720000|2021-07-23 10:22:00|43409|43389|43408|43388|43410.5|43390.5|43408|43388|1
1627035740000|2021-07-23 10:22:20|43407|43387|43407|43387|43408|43388|43407|43387|0
1627035750000|2021-07-23 10:22:30|43408|43388|43408|43388|43408|43388|43405.5|43385.5|7
1627035760000|2021-07-23 10:22:40|43409|43389|43411.5|43391.5|43411.5|43391.5|43408|43388|4
1627035770000|2021-07-23 10:22:50|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|1
1627035780000|2021-07-23 10:23:00|43413|43393|43413.4|43393.4|43413.4|43393.4|43410.5|43390.5|7
1627035790000|2021-07-23 10:23:10|43413|43393|43415.5|43395.5|43415.5|43395.5|43413|43393|1
1627035800000|2021-07-23 10:23:20|43410.5|43390.5|43415.5|43395.5|43415.5|43395.5|43410.5|43390.5|0
1627035810000|2021-07-23 10:23:30|43413|43393|43410.5|43390.5|43415.5|43395.5|43410.5|43390.5|0
1627035820000|2021-07-23 10:23:40|43413|43393|43415.5|43395.5|43415.5|43395.5|43413|43393|12
1627035830000|2021-07-23 10:23:50|||||||||11
1627035850000|2021-07-23 10:24:10|43410.5|43390.5|43415.5|43395.5|43416.5|43396.5|43410.5|43390.5|9
1627035860000|2021-07-23 10:24:20|43418|43398|43415.5|43395.5|43418|43398|43415.5|43395.5|0
1627035870000|2021-07-23 10:24:30|43418|43398|43418|43398|43418|43398|43418|43398|0
1627035880000|2021-07-23 10:24:40|43415.5|43395.5|43418|43398|43418|43398|43415.5|43395.5|11
1627035890000|2021-07-23 10:24:50|43420.5|43400.5|43418|43398|43420.5|43400.5|43418|43398|29
1627035900000|2021-07-23 10:25:00|43420.5|43400.5|43418|43398|43420.5|43400.5|43418|43398|5
1627035910000|2021-07-23 10:25:10|43416.5|43396.5|43416.5|43396.5|43418|43398|43416.5|43396.5|10
1627035930000|2021-07-23 10:25:30|43415|43395|43418|43398|43418|43398|43415|43395|1
1627035940000|2021-07-23 10:25:40|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|0
1627035960000|2021-07-23 10:26:00|43419.5|43399.5|43418|43398|43419.5|43399.5|43418|43398|1
1627035970000|2021-07-23 10:26:10|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|0
1627036030000|2021-07-23 10:27:10|||||||||1
1627036060000|2021-07-23 10:27:40|43413|43393|43415.5|43395.5|43415.5|43395.5|43413|43393|0
1627036070000|2021-07-23 10:27:50|43414|43394|43415.5|43395.5|43415.5|43395.5|43413|43393|0
1627036080000|2021-07-23 10:28:00|43414|43394|43415.5|43395.5|43415.5|43395.5|43414|43394|1
1627036100000|2021-07-23 10:28:20|43417|43397|43418|43398|43418|43398|43417|43397|1
1627036140000|2021-07-23 10:29:00|43420.5|43400.5|43418|43398|43420.5|43400.5|43418|43398|0
1627036160000|2021-07-23 10:29:20|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|0
1627036170000|2021-07-23 10:29:30|43419|43399|43418|43398|43419|43399|43418|43398|0
1627036180000|2021-07-23 10:29:40|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|43418|43398|0
1627036190000|2021-07-23 10:29:50|43423|43403|43423|43403|43423|43403|43423|43403|3
1627036200000|2021-07-23 10:30:00|43428|43408|43427|43407|43428|43408|43424.5|43404.5|83
1627036210000|2021-07-23 10:30:10|43428.4|43408.4|43432|43412|43432|43412|43428.4|43408.4|6
1627036220000|2021-07-23 10:30:20|43433.4|43413.4|43428.4|43408.4|43433.4|43413.4|43425.9|43405.9|4
1627036230000|2021-07-23 10:30:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1627036240000|2021-07-23 10:30:40|43433.4|43413.4|43434.5|43414.5|43435.9|43415.9|43433.4|43413.4|0
1627036250000|2021-07-23 10:30:50|43433|43413|43433.4|43413.4|43435.9|43415.9|43432|43412|0
1627036260000|2021-07-23 10:31:00|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|3
1627036270000|2021-07-23 10:31:10|43437.4|43417.4|43435.9|43415.9|43437.4|43417.4|43435.9|43415.9|2
1627036280000|2021-07-23 10:31:20|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|0
1627036290000|2021-07-23 10:31:30|43435.9|43415.9|43439.5|43419.5|43439.5|43419.5|43435.9|43415.9|12
1627036300000|2021-07-23 10:31:40|43438.4|43418.4|43439.5|43419.5|43440.9|43420.9|43438.4|43418.4|11
1627036310000|2021-07-23 10:31:50|43440.9|43420.9|43435.9|43415.9|43440.9|43420.9|43435.9|43415.9|3
1627036320000|2021-07-23 10:32:00|43437.4|43417.4|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|10
1627036330000|2021-07-23 10:32:10|43432.4|43412.4|43434.9|43414.9|43434.9|43414.9|43432.4|43412.4|2
1627036350000|2021-07-23 10:32:30|43435.9|43415.9|43432.4|43412.4|43435.9|43415.9|43432.4|43412.4|4
1627036360000|2021-07-23 10:32:40|43433.9|43413.9|43435.9|43415.9|43435.9|43415.9|43433.9|43413.9|0
1627036370000|2021-07-23 10:32:50|43434.5|43414.5|43435.9|43415.9|43435.9|43415.9|43434.5|43414.5|3
1627036380000|2021-07-23 10:33:00|43440.9|43420.9|43444.5|43424.5|43448.4|43428.4|43440.9|43420.9|18
1627036390000|2021-07-23 10:33:10|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|3
1627036410000|2021-07-23 10:33:30|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|0
1627036420000|2021-07-23 10:33:40|43451.4|43431.4|43452.4|43432.4|43452.4|43432.4|43451.4|43431.4|4
1627036430000|2021-07-23 10:33:50|43453.4|43433.4|43463.4|43443.4|43465.9|43445.9|43452.4|43432.4|24
1627036440000|2021-07-23 10:34:00|43464.9|43444.9|43473.4|43453.4|43475.9|43455.9|43464.9|43444.9|38
1627036450000|2021-07-23 10:34:10|43474.9|43454.9|43468.4|43448.4|43475.9|43455.9|43468.4|43448.4|5
1627036460000|2021-07-23 10:34:20|43467.4|43447.4|43468.4|43448.4|43470.9|43450.9|43465.9|43445.9|7
1627036470000|2021-07-23 10:34:30|43465.9|43445.9|43468.4|43448.4|43469.9|43449.9|43465.9|43445.9|3
1627036490000|2021-07-23 10:34:50|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|2
1627036530000|2021-07-23 10:35:30|||||||||2
1627036550000|2021-07-23 10:35:50|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|5
1627036560000|2021-07-23 10:36:00|43475.9|43455.9|43478.4|43458.4|43478.4|43458.4|43475.9|43455.9|3
1627036580000|2021-07-23 10:36:20|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|8
1627036600000|2021-07-23 10:36:40|43474.5|43454.5|43470.9|43450.9|43475.9|43455.9|43470.9|43450.9|7
1627036630000|2021-07-23 10:37:10|||||||||3
1627036640000|2021-07-23 10:37:20|43473.4|43453.4|43473.4|43453.4|43474.5|43454.5|43470.9|43450.9|18
1627036650000|2021-07-23 10:37:30|43475.9|43455.9|43472|43452|43475.9|43455.9|43468.4|43448.4|20
1627036660000|2021-07-23 10:37:40|43470.9|43450.9|43475.9|43455.9|43475.9|43455.9|43470.9|43450.9|4
1627036670000|2021-07-23 10:37:50|43478.4|43458.4|43479.5|43459.5|43480.9|43460.9|43478.4|43458.4|5
1627036680000|2021-07-23 10:38:00|43484.5|43464.5|43478.4|43458.4|43484.5|43464.5|43475.9|43455.9|9
1627036700000|2021-07-23 10:38:20|43480.9|43460.9|43482.4|43462.4|43482.4|43462.4|43480.9|43460.9|0
1627036720000|2021-07-23 10:38:40|43483.4|43463.4|43495.9|43475.9|43497.4|43477.4|43483.4|43463.4|29
1627036730000|2021-07-23 10:38:50|43503.4|43483.4|43504.9|43484.9|43504.9|43484.9|43503.4|43483.4|6
1627036740000|2021-07-23 10:39:00|43507.4|43487.4|43515.9|43495.9|43515.9|43495.9|43507.4|43487.4|11
1627036750000|2021-07-23 10:39:10|43513.4|43493.4|43508.4|43488.4|43513.4|43493.4|43508.4|43488.4|17
1627036760000|2021-07-23 10:39:20|43505.9|43485.9|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|1
1627036770000|2021-07-23 10:39:30|43502|43482|43500.9|43480.9|43502|43482|43500.9|43480.9|0
1627036790000|2021-07-23 10:39:50|43498.4|43478.4|43495.9|43475.9|43498.4|43478.4|43495.9|43475.9|4
1627036800000|2021-07-23 10:40:00|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|2
1627036810000|2021-07-23 10:40:10|43493.4|43473.4|43493.4|43473.4|43495.9|43475.9|43493.4|43473.4|0
1627036820000|2021-07-23 10:40:20|43494.9|43474.9|43493.4|43473.4|43495.9|43475.9|43493.4|43473.4|0
1627036830000|2021-07-23 10:40:30|43490.9|43470.9|43495.9|43475.9|43495.9|43475.9|43490.9|43470.9|1
1627036870000|2021-07-23 10:41:10|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|1
1627036880000|2021-07-23 10:41:20|43494.5|43474.5|43498.4|43478.4|43500.9|43480.9|43494.5|43474.5|2
1627036890000|2021-07-23 10:41:30|43499.9|43479.9|43503.4|43483.4|43503.4|43483.4|43499.9|43479.9|2
1627036900000|2021-07-23 10:41:40|43504.9|43484.9|43510.9|43490.9|43513.4|43493.4|43504.9|43484.9|6
1627036910000|2021-07-23 10:41:50|43513.4|43493.4|43494.9|43474.9|43513.4|43493.4|43494.9|43474.9|52
1627036920000|2021-07-23 10:42:00|43489|43469|43482.4|43462.4|43489|43469|43479.5|43459.5|12
1627036930000|2021-07-23 10:42:10|43480.9|43460.9|43483.4|43463.4|43483.4|43463.4|43480.9|43460.9|4
1627036940000|2021-07-23 10:42:20|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|1
1627036950000|2021-07-23 10:42:30|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|1
1627036960000|2021-07-23 10:42:40|43492|43472|43495.9|43475.9|43495.9|43475.9|43492|43472|5
1627036970000|2021-07-23 10:42:50|43499.5|43479.5|43503.4|43483.4|43503.4|43483.4|43499.5|43479.5|6
1627036980000|2021-07-23 10:43:00|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|233
1627036990000|2021-07-23 10:43:10|43508.9|43488.9|43505.8|43485.8|43510.3|43490.3|43505.8|43485.8|5
1627037000000|2021-07-23 10:43:20|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|5
1627037010000|2021-07-23 10:43:30|43508.9|43488.9|43515.3|43495.3|43515.3|43495.3|43508.9|43488.9|6
1627037020000|2021-07-23 10:43:40|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|9
1627037030000|2021-07-23 10:43:50|43521.4|43501.4|43520.3|43500.3|43521.4|43501.4|43518.9|43498.9|9
1627037040000|2021-07-23 10:44:00|43521.4|43501.4|43522.8|43502.8|43522.8|43502.8|43521.4|43501.4|47
1627037050000|2021-07-23 10:44:10|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|4
1627037060000|2021-07-23 10:44:20|43527.8|43507.8|43541.4|43521.4|43541.4|43521.4|43527.8|43507.8|12
1627037080000|2021-07-23 10:44:40|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|2
1627037100000|2021-07-23 10:45:00|43529.9|43509.9|43531.4|43511.4|43531.4|43511.4|43529.9|43509.9|5
1627037140000|2021-07-23 10:45:40|43528.4|43508.4|43522.4|43502.4|43528.4|43508.4|43517.8|43497.8|14
1627037150000|2021-07-23 10:45:50|43523.9|43503.9|43529.9|43509.9|43529.9|43509.9|43523.9|43503.9|12
1627037160000|2021-07-23 10:46:00|43531.4|43511.4|43537.4|43517.4|43539.9|43519.9|43529.9|43509.9|31
1627037170000|2021-07-23 10:46:10|43536.4|43516.4|43539.9|43519.9|43539.9|43519.9|43536.4|43516.4|2
1627037180000|2021-07-23 10:46:20|43542.4|43522.4|43542.4|43522.4|43544.9|43524.9|43541.4|43521.4|9
1627037190000|2021-07-23 10:46:30|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|5
1627037200000|2021-07-23 10:46:40|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|6
1627037210000|2021-07-23 10:46:50|43539.9|43519.9|43541.4|43521.4|43541.4|43521.4|43539.9|43519.9|2
1627037220000|2021-07-23 10:47:00|43542.4|43522.4|43543.9|43523.9|43543.9|43523.9|43542.4|43522.4|2
1627037230000|2021-07-23 10:47:10|43542.8|43522.8|43541.4|43521.4|43542.8|43522.8|43541.4|43521.4|1
1627037240000|2021-07-23 10:47:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|0
1627037250000|2021-07-23 10:47:30|43543.9|43523.9|43553.9|43533.9|43553.9|43533.9|43543.9|43523.9|10
1627037260000|2021-07-23 10:47:40|43552.4|43532.4|43558.9|43538.9|43561.4|43541.4|43552.4|43532.4|30
1627037270000|2021-07-23 10:47:50|||||||||1
1627037280000|2021-07-23 10:48:00|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1627037290000|2021-07-23 10:48:10|43557.8|43537.8|43561.4|43541.4|43563.9|43543.9|43553.9|43533.9|55
1627037300000|2021-07-23 10:48:20|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|0
1627037310000|2021-07-23 10:48:30|43562.4|43542.4|43557.8|43537.8|43562.4|43542.4|43557.8|43537.8|19
1627037320000|2021-07-23 10:48:40|43549.9|43529.9|43547.4|43527.4|43552.4|43532.4|43547.4|43527.4|8
1627037330000|2021-07-23 10:48:50|43550.3|43530.3|43551.4|43531.4|43551.4|43531.4|43550.3|43530.3|0
1627037340000|2021-07-23 10:49:00|43550.3|43530.3|43565.9|43545.9|43565.9|43545.9|43550.3|43530.3|4
1627037350000|2021-07-23 10:49:10|43562.4|43542.4|43569.9|43549.9|43569.9|43549.9|43562.4|43542.4|3
1627037360000|2021-07-23 10:49:20|43568.9|43548.9|43566.4|43546.4|43569.9|43549.9|43566.4|43546.4|5
1627037370000|2021-07-23 10:49:30|43570.3|43550.3|43571.4|43551.4|43571.4|43551.4|43569.3|43549.3|10
1627037380000|2021-07-23 10:49:40|43573.9|43553.9|43576.4|43556.4|43578.9|43558.9|43573.9|43553.9|11
1627037390000|2021-07-23 10:49:50|43573.9|43553.9|43586.4|43566.4|43586.4|43566.4|43573.9|43553.9|5
1627037400000|2021-07-23 10:50:00|43588.9|43568.9|43588.9|43568.9|43591.4|43571.4|43584.9|43564.9|13
1627037410000|2021-07-23 10:50:10|43586.4|43566.4|43586.4|43566.4|43589.9|43569.9|43586.4|43566.4|6
1627037420000|2021-07-23 10:50:20|43587.4|43567.4|43593.9|43573.9|43593.9|43573.9|43587.4|43567.4|8
1627037430000|2021-07-23 10:50:30|43594.9|43574.9|43586.4|43566.4|43595.9|43575.9|43586.4|43566.4|17
1627037440000|2021-07-23 10:50:40|43583.9|43563.9|43593.9|43573.9|43596.4|43576.4|43583.9|43563.9|20
1627037450000|2021-07-23 10:50:50|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43589.9|43569.9|4
1627037460000|2021-07-23 10:51:00|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|4
1627037470000|2021-07-23 10:51:10|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43578.9|43558.9|2
1627037490000|2021-07-23 10:51:30|||||||||1
1627037500000|2021-07-23 10:51:40|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|0
1627037510000|2021-07-23 10:51:50|43581.4|43561.4|43581.4|43561.4|43582.8|43562.8|43581.4|43561.4|27
1627037520000|2021-07-23 10:52:00|43579.9|43559.9|43578.9|43558.9|43582.4|43562.4|43578.9|43558.9|9
1627037530000|2021-07-23 10:52:10|43576.4|43556.4|43587.4|43567.4|43587.4|43567.4|43573.9|43553.9|17
1627037540000|2021-07-23 10:52:20|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|4
1627037550000|2021-07-23 10:52:30|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|7
1627037560000|2021-07-23 10:52:40|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|4
1627037570000|2021-07-23 10:52:50|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|2
1627037580000|2021-07-23 10:53:00|43599.3|43579.3|43581.4|43561.4|43602.8|43582.8|43578.9|43558.9|28
1627037590000|2021-07-23 10:53:10|43579.9|43559.9|43577.8|43557.8|43579.9|43559.9|43577.8|43557.8|6
1627037600000|2021-07-23 10:53:20|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|6
1627037610000|2021-07-23 10:53:30|43574.9|43554.9|43564.9|43544.9|43574.9|43554.9|43564.9|43544.9|2
1627037620000|2021-07-23 10:53:40|43562.4|43542.4|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|10
1627037630000|2021-07-23 10:53:50|||||||||4
1627037640000|2021-07-23 10:54:00|43566.4|43546.4|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|31
1627037650000|2021-07-23 10:54:10|43567.8|43547.8|43565.3|43545.3|43567.8|43547.8|43565.3|43545.3|12
1627037660000|2021-07-23 10:54:20|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|16
1627037670000|2021-07-23 10:54:30|43572.8|43552.8|43573.9|43553.9|43573.9|43553.9|43572.8|43552.8|2
1627037690000|2021-07-23 10:54:50|||||||||1
1627037700000|2021-07-23 10:55:00|43574.9|43554.9|43565.3|43545.3|43578.9|43558.9|43565.3|43545.3|19
1627037710000|2021-07-23 10:55:10|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|1
1627037720000|2021-07-23 10:55:20|||||||||1
1627037740000|2021-07-23 10:55:40|43558.9|43538.9|43557.8|43537.8|43558.9|43538.9|43557.8|43537.8|5
1627037750000|2021-07-23 10:55:50|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|1
1627037770000|2021-07-23 10:56:10|43556.4|43536.4|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|5
1627037790000|2021-07-23 10:56:30|43548.9|43528.9|43551.4|43531.4|43552.8|43532.8|43546.4|43526.4|6
1627037810000|2021-07-23 10:56:50|43548.9|43528.9|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|5
1627037820000|2021-07-23 10:57:00|43549.9|43529.9|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|0
1627037830000|2021-07-23 10:57:10|||||||||1
1627037840000|2021-07-23 10:57:20|43548.9|43528.9|43543.9|43523.9|43548.9|43528.9|43543.9|43523.9|19
1627037850000|2021-07-23 10:57:30|43547.4|43527.4|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|16
1627037860000|2021-07-23 10:57:40|43551.4|43531.4|43556.4|43536.4|43556.4|43536.4|43551.4|43531.4|15
1627037870000|2021-07-23 10:57:50|43557.8|43537.8|43556.4|43536.4|43557.8|43537.8|43556.4|43536.4|2
1627037880000|2021-07-23 10:58:00|43558.9|43538.9|43563.9|43543.9|43563.9|43543.9|43558.9|43538.9|3
1627037890000|2021-07-23 10:58:10|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1627037900000|2021-07-23 10:58:20|43562.4|43542.4|43554.9|43534.9|43562.4|43542.4|43554.9|43534.9|4
1627037910000|2021-07-23 10:58:30|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|0
1627037920000|2021-07-23 10:58:40|43555.3|43535.3|43553.9|43533.9|43555.3|43535.3|43553.9|43533.9|11
1627037930000|2021-07-23 10:58:50|||||||||2
1627037950000|2021-07-23 10:59:10|43552.4|43532.4|43553.9|43533.9|43553.9|43533.9|43552.4|43532.4|17
1627037960000|2021-07-23 10:59:20|43552.4|43532.4|43550.3|43530.3|43552.4|43532.4|43550.3|43530.3|5
1627037970000|2021-07-23 10:59:30|43551.4|43531.4|43546.4|43526.4|43551.4|43531.4|43546.4|43526.4|4
1627037980000|2021-07-23 10:59:40|43545.3|43525.3|43543.9|43523.9|43545.3|43525.3|43542.4|43522.4|13
1627037990000|2021-07-23 10:59:50|43542.4|43522.4|43545.3|43525.3|43545.3|43525.3|43542.4|43522.4|3
1627038000000|2021-07-23 11:00:00|43546.4|43526.4|43538.9|43518.9|43546.4|43526.4|43537.4|43517.4|32
1627038010000|2021-07-23 11:00:10|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|3
1627038020000|2021-07-23 11:00:20|43537.4|43517.4|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|1
1627038030000|2021-07-23 11:00:30|43537.4|43517.4|43538.9|43518.9|43538.9|43518.9|43537.4|43517.4|2
1627038040000|2021-07-23 11:00:40|||||||||1
1627038050000|2021-07-23 11:00:50|43543.9|43523.9|43558.9|43538.9|43558.9|43538.9|43543.9|43523.9|9
1627038060000|2021-07-23 11:01:00|43562.4|43542.4|43561.4|43541.4|43562.4|43542.4|43558.9|43538.9|3
1627038070000|2021-07-23 11:01:10|43563.9|43543.9|43563.9|43543.9|43567.4|43547.4|43562.4|43542.4|21
1627038080000|2021-07-23 11:01:20|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43555.3|43535.3|25
1627038090000|2021-07-23 11:01:30|43557.4|43537.4|43564.9|43544.9|43571.4|43551.4|43554.9|43534.9|55
1627038100000|2021-07-23 11:01:40|43567.4|43547.4|43566.4|43546.4|43568.9|43548.9|43564.9|43544.9|4
1627038110000|2021-07-23 11:01:50|43564.9|43544.9|43568.9|43548.9|43569.9|43549.9|43564.9|43544.9|11
1627038130000|2021-07-23 11:02:10|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|12
1627038140000|2021-07-23 11:02:20|43569.9|43549.9|43556.4|43536.4|43569.9|43549.9|43556.4|43536.4|4
1627038150000|2021-07-23 11:02:30|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43552.4|43532.4|2
1627038170000|2021-07-23 11:02:50|43552.4|43532.4|43543.9|43523.9|43552.4|43532.4|43543.9|43523.9|7
1627038180000|2021-07-23 11:03:00|43542.4|43522.4|43538.9|43518.9|43542.4|43522.4|43538.9|43518.9|4
1627038190000|2021-07-23 11:03:10|43537.4|43517.4|43541.4|43521.4|43541.4|43521.4|43536.4|43516.4|0
1627038200000|2021-07-23 11:03:20|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|0
1627038210000|2021-07-23 11:03:30|||||||||1
1627038220000|2021-07-23 11:03:40|43546.4|43526.4|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|5
1627038230000|2021-07-23 11:03:50|43549.9|43529.9|43558.9|43538.9|43558.9|43538.9|43549.9|43529.9|2
1627038240000|2021-07-23 11:04:00|43560.3|43540.3|43568.9|43548.9|43568.9|43548.9|43560.3|43540.3|3
1627038250000|2021-07-23 11:04:10|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43568.9|43548.9|10
1627038260000|2021-07-23 11:04:20|43575.3|43555.3|43576.4|43556.4|43576.4|43556.4|43575.3|43555.3|2
1627038270000|2021-07-23 11:04:30|43577.4|43557.4|43573.9|43553.9|43578.9|43558.9|43573.9|43553.9|13
1627038280000|2021-07-23 11:04:40|43560.3|43540.3|43557.4|43537.4|43560.3|43540.3|43557.4|43537.4|9
1627038290000|2021-07-23 11:04:50|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|1
1627038310000|2021-07-23 11:05:10|43555.3|43535.3|43553.9|43533.9|43555.3|43535.3|43553.9|43533.9|1
1627038320000|2021-07-23 11:05:20|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|5
1627038330000|2021-07-23 11:05:30|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43555.3|43535.3|3
1627038340000|2021-07-23 11:05:40|43557.4|43537.4|43553.9|43533.9|43557.4|43537.4|43553.9|43533.9|5
1627038350000|2021-07-23 11:05:50|43552.4|43532.4|43553.9|43533.9|43553.9|43533.9|43552.4|43532.4|0
1627038370000|2021-07-23 11:06:10|43552.4|43532.4|43557.8|43537.8|43559.3|43539.3|43552.4|43532.4|16
1627038390000|2021-07-23 11:06:30|43558.9|43538.9|43555.3|43535.3|43558.9|43538.9|43555.3|43535.3|9
1627038400000|2021-07-23 11:06:40|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|2
1627038420000|2021-07-23 11:07:00|43563.9|43543.9|43571.4|43551.4|43571.4|43551.4|43563.9|43543.9|7
1627038430000|2021-07-23 11:07:10|43572.4|43552.4|43566.4|43546.4|43572.4|43552.4|43566.4|43546.4|13
1627038440000|2021-07-23 11:07:20|43568.9|43548.9|43563.9|43543.9|43568.9|43548.9|43563.9|43543.9|6
1627038450000|2021-07-23 11:07:30|||||||||2
1627038460000|2021-07-23 11:07:40|43565.3|43545.3|43562.4|43542.4|43566.4|43546.4|43562.4|43542.4|0
1627038470000|2021-07-23 11:07:50|43561.4|43541.4|43558.9|43538.9|43561.4|43541.4|43558.9|43538.9|0
1627038480000|2021-07-23 11:08:00|43557.4|43537.4|43553.9|43533.9|43557.4|43537.4|43553.9|43533.9|0
1627038490000|2021-07-23 11:08:10|43552.4|43532.4|43550.3|43530.3|43553.9|43533.9|43550.3|43530.3|1
1627038500000|2021-07-23 11:08:20|43547.8|43527.8|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|0
1627038510000|2021-07-23 11:08:30|43545.3|43525.3|43548.9|43528.9|43548.9|43528.9|43545.3|43525.3|7
1627038520000|2021-07-23 11:08:40|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|8
1627038530000|2021-07-23 11:08:50|43545.3|43525.3|43551.4|43531.4|43552.8|43532.8|43545.3|43525.3|29
1627038540000|2021-07-23 11:09:00|43552.8|43532.8|43579.3|43559.3|43579.3|43559.3|43550.3|43530.3|29
1627038550000|2021-07-23 11:09:10|43580.8|43560.8|43584.3|43564.3|43584.3|43564.3|43579.3|43559.3|5
1627038560000|2021-07-23 11:09:20|43585.3|43565.3|43580.3|43560.3|43585.3|43565.3|43579.3|43559.3|6
1627038570000|2021-07-23 11:09:30|43579.3|43559.3|43586.8|43566.8|43586.8|43566.8|43579.3|43559.3|35
1627038580000|2021-07-23 11:09:40|43585.3|43565.3|43596.8|43576.8|43599.3|43579.3|43581.8|43561.8|10
1627038590000|2021-07-23 11:09:50|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43594.3|43574.3|0
1627038600000|2021-07-23 11:10:00|43599.3|43579.3|43600.8|43580.8|43600.8|43580.8|43599.3|43579.3|14
1627038610000|2021-07-23 11:10:10|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|1
1627038620000|2021-07-23 11:10:20|43597.8|43577.8|43592.8|43572.8|43597.8|43577.8|43591.8|43571.8|2
1627038630000|2021-07-23 11:10:30|43591.8|43571.8|43586.8|43566.8|43595.8|43575.8|43585.3|43565.3|12
1627038640000|2021-07-23 11:10:40|43589.3|43569.3|43585.3|43565.3|43589.3|43569.3|43585.3|43565.3|1
1627038650000|2021-07-23 11:10:50|43586.8|43566.8|43586.8|43566.8|43589.3|43569.3|43584.3|43564.3|6
1627038660000|2021-07-23 11:11:00|43588.3|43568.3|43589.3|43569.3|43591.8|43571.8|43588.3|43568.3|4
1627038670000|2021-07-23 11:11:10|43591.8|43571.8|43593.3|43573.3|43593.3|43573.3|43589.3|43569.3|2
1627038680000|2021-07-23 11:11:20|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|3
1627038690000|2021-07-23 11:11:30|43590.8|43570.8|43569.3|43549.3|43590.8|43570.8|43569.3|43549.3|13
1627038700000|2021-07-23 11:11:40|43557.4|43537.4|43556.8|43536.8|43557.4|43537.4|43553.3|43533.3|7
1627038710000|2021-07-23 11:11:50|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|10
1627038720000|2021-07-23 11:12:00|43558.3|43538.3|43536.8|43516.8|43558.3|43538.3|43536.8|43516.8|14
1627038730000|2021-07-23 11:12:10|43537.8|43517.8|43544.3|43524.3|43544.3|43524.3|43537.8|43517.8|5
1627038740000|2021-07-23 11:12:20|43549.3|43529.3|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|12
1627038750000|2021-07-23 11:12:30|43545.8|43525.8|43548.3|43528.3|43548.3|43528.3|43545.8|43525.8|3
1627038760000|2021-07-23 11:12:40|43544.3|43524.3|43544.3|43524.3|43548.3|43528.3|43544.3|43524.3|2
1627038770000|2021-07-23 11:12:50|43545.8|43525.8|43544.3|43524.3|43548.3|43528.3|43544.3|43524.3|2
1627038780000|2021-07-23 11:13:00|43545.8|43525.8|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|24
1627038790000|2021-07-23 11:13:10|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|3
1627038800000|2021-07-23 11:13:20|43540.3|43520.3|43534.3|43514.3|43540.3|43520.3|43534.3|43514.3|12
1627038810000|2021-07-23 11:13:30|43535.3|43515.3|43539.3|43519.3|43540.8|43520.8|43535.3|43515.3|3
1627038820000|2021-07-23 11:13:40|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43535.8|43515.8|8
1627038830000|2021-07-23 11:13:50|||||||||1
1627038840000|2021-07-23 11:14:00|43535.8|43515.8|43536.8|43516.8|43536.8|43516.8|43531.8|43511.8|7
1627038860000|2021-07-23 11:14:20|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|2
1627038870000|2021-07-23 11:14:30|43539.3|43519.3|43534.3|43514.3|43539.3|43519.3|43534.3|43514.3|1
1627038880000|2021-07-23 11:14:40|43535.3|43515.3|43536.8|43516.8|43536.8|43516.8|43535.3|43515.3|3
1627038890000|2021-07-23 11:14:50|43535.8|43515.8|43531.8|43511.8|43535.8|43515.8|43530.8|43510.8|13
1627038900000|2021-07-23 11:15:00|43529.3|43509.3|43534.3|43514.3|43534.3|43514.3|43529.3|43509.3|12
1627038910000|2021-07-23 11:15:10|43531.8|43511.8|43534.3|43514.3|43534.3|43514.3|43531.8|43511.8|1
1627038920000|2021-07-23 11:15:20|43532.8|43512.8|43526.8|43506.8|43534.3|43514.3|43526.8|43506.8|2
1627038930000|2021-07-23 11:15:30|43528.3|43508.3|43526.8|43506.8|43528.3|43508.3|43526.8|43506.8|2
1627038940000|2021-07-23 11:15:40|43524.3|43504.3|43521.8|43501.8|43524.3|43504.3|43521.8|43501.8|6
1627038950000|2021-07-23 11:15:50|43519.3|43499.3|43518.3|43498.3|43521.8|43501.8|43518.3|43498.3|3
1627038960000|2021-07-23 11:16:00|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|4
1627038970000|2021-07-23 11:16:10|43523.7|43503.7|43523.3|43503.3|43523.7|43503.7|43523.3|43503.3|5
1627038980000|2021-07-23 11:16:20|43521.8|43501.8|43519.3|43499.3|43521.8|43501.8|43516.8|43496.8|26
1627038990000|2021-07-23 11:16:30|||||||||1
1627039000000|2021-07-23 11:16:40|43521.8|43501.8|43525.3|43505.3|43525.3|43505.3|43521.8|43501.8|4
1627039010000|2021-07-23 11:16:50|43529.3|43509.3|43546.8|43526.8|43546.8|43526.8|43529.3|43509.3|7
1627039020000|2021-07-23 11:17:00|43544.3|43524.3|43541.8|43521.8|43544.3|43524.3|43541.8|43521.8|11
1627039030000|2021-07-23 11:17:10|43539.3|43519.3|43533.3|43513.3|43539.3|43519.3|43532.2|43512.2|14
1627039040000|2021-07-23 11:17:20|43530.8|43510.8|43524.3|43504.3|43533.3|43513.3|43521.8|43501.8|16
1627039050000|2021-07-23 11:17:30|43529.3|43509.3|43534.3|43514.3|43534.3|43514.3|43529.3|43509.3|25
1627039060000|2021-07-23 11:17:40|43532.2|43512.2|43534.3|43514.3|43534.3|43514.3|43530.8|43510.8|1
1627039070000|2021-07-23 11:17:50|43531.8|43511.8|43529.3|43509.3|43531.8|43511.8|43529.3|43509.3|4
1627039080000|2021-07-23 11:18:00|43534.3|43514.3|43529.3|43509.3|43534.3|43514.3|43529.3|43509.3|6
1627039090000|2021-07-23 11:18:10|43530.8|43510.8|43524.3|43504.3|43530.8|43510.8|43524.3|43504.3|5
1627039100000|2021-07-23 11:18:20|43522.8|43502.8|43512.2|43492.2|43522.8|43502.8|43508.3|43488.3|29
1627039110000|2021-07-23 11:18:30|||||||||2
1627039120000|2021-07-23 11:18:40|43513.7|43493.7|43522.2|43502.2|43522.2|43502.2|43513.7|43493.7|6
1627039130000|2021-07-23 11:18:50|43523.7|43503.7|43524.7|43504.7|43524.7|43504.7|43523.7|43503.7|0
1627039140000|2021-07-23 11:19:00|43523.3|43503.3|43532.2|43512.2|43532.2|43512.2|43523.3|43503.3|9
1627039150000|2021-07-23 11:19:10|43533.7|43513.7|43534.7|43514.7|43534.7|43514.7|43533.7|43513.7|0
1627039160000|2021-07-23 11:19:20|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|3
1627039170000|2021-07-23 11:19:30|43529.7|43509.7|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|0
1627039190000|2021-07-23 11:19:50|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|1
1627039200000|2021-07-23 11:20:00|43533.7|43513.7|43517.2|43497.2|43537.2|43517.2|43517.2|43497.2|5
1627039210000|2021-07-23 11:20:10|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|0
1627039220000|2021-07-23 11:20:20|43512.2|43492.2|43502.2|43482.2|43512.2|43492.2|43502.2|43482.2|10
1627039230000|2021-07-23 11:20:30|43501.2|43481.2|43497.2|43477.2|43501.2|43481.2|43495.8|43475.8|9
1627039240000|2021-07-23 11:20:40|43502.2|43482.2|43498.3|43478.3|43502.2|43482.2|43498.3|43478.3|2
1627039250000|2021-07-23 11:20:50|43497.2|43477.2|43482.2|43462.2|43497.2|43477.2|43482.2|43462.2|10
1627039260000|2021-07-23 11:21:00|43480.8|43460.8|43487.2|43467.2|43487.2|43467.2|43480.8|43460.8|18
1627039270000|2021-07-23 11:21:10|43484.3|43464.3|43485.8|43465.8|43485.8|43465.8|43484.3|43464.3|2
1627039280000|2021-07-23 11:21:20|43483.3|43463.3|43472.2|43452.2|43485.8|43465.8|43464.3|43444.3|11
1627039290000|2021-07-23 11:21:30|43474.7|43454.7|43476.2|43456.2|43476.2|43456.2|43474.7|43454.7|2
1627039310000|2021-07-23 11:21:50|||||||||1
1627039320000|2021-07-23 11:22:00|43474.7|43454.7|43477.2|43457.2|43479.7|43459.7|43474.7|43454.7|6
1627039330000|2021-07-23 11:22:10|43478.3|43458.3|43484.7|43464.7|43484.7|43464.7|43478.3|43458.3|12
1627039350000|2021-07-23 11:22:30|43483.7|43463.7|43485.8|43465.8|43485.8|43465.8|43482.2|43462.2|8
1627039360000|2021-07-23 11:22:40|43484.7|43464.7|43487.2|43467.2|43487.2|43467.2|43484.7|43464.7|1
1627039370000|2021-07-23 11:22:50|||||||||2
1627039380000|2021-07-23 11:23:00|43485.8|43465.8|43487.2|43467.2|43487.2|43467.2|43484.7|43464.7|1
1627039390000|2021-07-23 11:23:10|43485.8|43465.8|43489.7|43469.7|43489.7|43469.7|43482.2|43462.2|7
1627039400000|2021-07-23 11:23:20|43491.2|43471.2|43494.7|43474.7|43494.7|43474.7|43491.2|43471.2|6
1627039410000|2021-07-23 11:23:30|43492.2|43472.2|43474.7|43454.7|43492.2|43472.2|43474.7|43454.7|18
1627039420000|2021-07-23 11:23:40|43477.2|43457.2|43470.8|43450.8|43477.2|43457.2|43470.8|43450.8|12
1627039430000|2021-07-23 11:23:50|43469.7|43449.7|43469.7|43449.7|43472.2|43452.2|43468.3|43448.3|3
1627039440000|2021-07-23 11:24:00|43470.8|43450.8|43473.3|43453.3|43473.3|43453.3|43470.8|43450.8|1
1627039450000|2021-07-23 11:24:10|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1627039460000|2021-07-23 11:24:20|||||||||1
1627039470000|2021-07-23 11:24:30|43470.8|43450.8|43472.2|43452.2|43472.2|43452.2|43470.8|43450.8|1
1627039490000|2021-07-23 11:24:50|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|1
1627039500000|2021-07-23 11:25:00|43472.2|43452.2|43468.3|43448.3|43472.2|43452.2|43468.3|43448.3|5
1627039510000|2021-07-23 11:25:10|43472.2|43452.2|43468.3|43448.3|43472.2|43452.2|43468.3|43448.3|4
1627039520000|2021-07-23 11:25:20|43469.7|43449.7|43471.2|43451.2|43471.2|43451.2|43469.7|43449.7|242
1627039530000|2021-07-23 11:25:30|||||||||2
1627039540000|2021-07-23 11:25:40|43473.7|43453.7|43472.7|43452.7|43473.7|43453.7|43472.7|43452.7|9
1627039550000|2021-07-23 11:25:50|43474.1|43454.1|43471.2|43451.2|43475.2|43455.2|43468.7|43448.7|12
1627039560000|2021-07-23 11:26:00|43472.7|43452.7|43475.2|43455.2|43475.2|43455.2|43471.2|43451.2|18
1627039570000|2021-07-23 11:26:10|43479.6|43459.6|43486.2|43466.2|43486.2|43466.2|43479.6|43459.6|17
1627039580000|2021-07-23 11:26:20|||||||||1
1627039590000|2021-07-23 11:26:30|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|0
1627039600000|2021-07-23 11:26:40|43486.2|43466.2|43480.2|43460.2|43486.2|43466.2|43480.2|43460.2|5
1627039610000|2021-07-23 11:26:50|43482.7|43462.7|43484.1|43464.1|43484.1|43464.1|43480.2|43460.2|3
1627039620000|2021-07-23 11:27:00|43486.6|43466.6|43485.2|43465.2|43486.6|43466.6|43485.2|43465.2|2
1627039630000|2021-07-23 11:27:10|43487.7|43467.7|43482.7|43462.7|43487.7|43467.7|43482.7|43462.7|12
1627039640000|2021-07-23 11:27:20|43480.2|43460.2|43485.2|43465.2|43485.2|43465.2|43480.2|43460.2|0
1627039650000|2021-07-23 11:27:30|43480.2|43460.2|43494.1|43474.1|43494.1|43474.1|43480.2|43460.2|11
1627039660000|2021-07-23 11:27:40|43495.2|43475.2|43497.7|43477.7|43497.7|43477.7|43495.2|43475.2|2
1627039670000|2021-07-23 11:27:50|43501.6|43481.6|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|1
1627039680000|2021-07-23 11:28:00|43505.2|43485.2|43505.2|43485.2|43507.7|43487.7|43502.7|43482.7|8
1627039690000|2021-07-23 11:28:10|||||||||2
1627039700000|2021-07-23 11:28:20|43507.7|43487.7|43510.2|43490.2|43510.2|43490.2|43507.7|43487.7|7
1627039710000|2021-07-23 11:28:30|43511.2|43491.2|43512.7|43492.7|43515.2|43495.2|43511.2|43491.2|5
1627039720000|2021-07-23 11:28:40|43511.2|43491.2|43512.7|43492.7|43512.7|43492.7|43510.2|43490.2|7
1627039730000|2021-07-23 11:28:50|43514.1|43494.1|43510.2|43490.2|43514.1|43494.1|43510.2|43490.2|4
1627039740000|2021-07-23 11:29:00|43512.7|43492.7|43511.2|43491.2|43512.7|43492.7|43511.2|43491.2|3
1627039750000|2021-07-23 11:29:10|43510.2|43490.2|43502.7|43482.7|43510.2|43490.2|43499.7|43479.7|10
1627039760000|2021-07-23 11:29:20|43504.7|43484.7|43510.2|43490.2|43510.2|43490.2|43504.7|43484.7|22
1627039770000|2021-07-23 11:29:30|43507.7|43487.7|43505.6|43485.6|43507.7|43487.7|43505.6|43485.6|2
1627039780000|2021-07-23 11:29:40|43506.6|43486.6|43500.2|43480.2|43506.6|43486.6|43497.7|43477.7|3
1627039790000|2021-07-23 11:29:50|43498.7|43478.7|43482.7|43462.7|43498.7|43478.7|43482.7|43462.7|25
1627039800000|2021-07-23 11:30:00|43490.6|43470.6|43500.2|43480.2|43500.2|43480.2|43490.6|43470.6|43
1627039810000|2021-07-23 11:30:10|43482.7|43462.7|43489.7|43469.7|43495.2|43475.2|43482.7|43462.7|49
1627039820000|2021-07-23 11:30:20|43488.7|43468.7|43487.7|43467.7|43491.6|43471.6|43485.2|43465.2|17
1627039830000|2021-07-23 11:30:30|43485.2|43465.2|43481.2|43461.2|43485.2|43465.2|43481.2|43461.2|10
1627039840000|2021-07-23 11:30:40|43480.2|43460.2|43480.2|43460.2|43481.2|43461.2|43477.7|43457.7|7
1627039850000|2021-07-23 11:30:50|43477.7|43457.7|43466.2|43446.2|43480.2|43460.2|43466.2|43446.2|11
1627039860000|2021-07-23 11:31:00|43469.1|43449.1|43457.7|43437.7|43470.2|43450.2|43457.7|43437.7|10
1627039870000|2021-07-23 11:31:10|43460.2|43440.2|43457.7|43437.7|43462.7|43442.7|43457.7|43437.7|8
1627039880000|2021-07-23 11:31:20|43455.2|43435.2|43452.7|43432.7|43455.2|43435.2|43452.7|43432.7|7
1627039890000|2021-07-23 11:31:30|43448.7|43428.7|43445.2|43425.2|43448.7|43428.7|43442.7|43422.7|12
1627039900000|2021-07-23 11:31:40|43442.7|43422.7|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|3
1627039910000|2021-07-23 11:31:50|43442.7|43422.7|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|8
1627039920000|2021-07-23 11:32:00|43441.2|43421.2|43452.7|43432.7|43452.7|43432.7|43439.7|43419.7|22
1627039930000|2021-07-23 11:32:10|43454.1|43434.1|43462.7|43442.7|43462.7|43442.7|43454.1|43434.1|17
1627039940000|2021-07-23 11:32:20|43461.6|43441.6|43472.7|43452.7|43475.2|43455.2|43461.6|43441.6|14
1627039950000|2021-07-23 11:32:30|43470.2|43450.2|43470.2|43450.2|43475.2|43455.2|43470.2|43450.2|1
1627039960000|2021-07-23 11:32:40|43471.6|43451.6|43477.7|43457.7|43477.7|43457.7|43471.6|43451.6|9
1627039970000|2021-07-23 11:32:50|43478.7|43458.7|43480.2|43460.2|43482.7|43462.7|43473.7|43453.7|34
1627039980000|2021-07-23 11:33:00|43481.6|43461.6|43470.2|43450.2|43485.2|43465.2|43467.7|43447.7|17
1627039990000|2021-07-23 11:33:10|43472.7|43452.7|43465.2|43445.2|43477.7|43457.7|43460.2|43440.2|26
1627040000000|2021-07-23 11:33:20|43466.6|43446.6|43457.7|43437.7|43466.6|43446.6|43451.2|43431.2|14
1627040010000|2021-07-23 11:33:30|43464.1|43444.1|43483.7|43463.7|43483.7|43463.7|43464.1|43444.1|14
1627040020000|2021-07-23 11:33:40|43482.7|43462.7|43483.7|43463.7|43485.2|43465.2|43480.2|43460.2|4
1627040030000|2021-07-23 11:33:50|43482.7|43462.7|43497.7|43477.7|43497.7|43477.7|43482.7|43462.7|106
1627040040000|2021-07-23 11:34:00|43500.2|43480.2|43510.2|43490.2|43510.2|43490.2|43497.7|43477.7|18
1627040050000|2021-07-23 11:34:10|43507.7|43487.7|43506.6|43486.6|43509.1|43489.1|43501.6|43481.6|30
1627040060000|2021-07-23 11:34:20|43508.1|43488.1|43529.1|43509.1|43529.1|43509.1|43508.1|43488.1|46
1627040070000|2021-07-23 11:34:30|43531.6|43511.6|43535.2|43515.2|43537.7|43517.7|43527.7|43507.7|38
1627040080000|2021-07-23 11:34:40|43539.1|43519.1|43540.2|43520.2|43542.7|43522.7|43535.2|43515.2|14
1627040090000|2021-07-23 11:34:50|43528.1|43508.1|43534.1|43514.1|43534.1|43514.1|43528.1|43508.1|19
1627040100000|2021-07-23 11:35:00|43535.2|43515.2|43542.7|43522.7|43555.2|43535.2|43535.2|43515.2|42
1627040110000|2021-07-23 11:35:10|43546.6|43526.6|43547.7|43527.7|43547.7|43527.7|43542.7|43522.7|3
1627040120000|2021-07-23 11:35:20|43542.7|43522.7|43555.2|43535.2|43555.2|43535.2|43542.7|43522.7|62
1627040130000|2021-07-23 11:35:30|43554.1|43534.1|43563.1|43543.1|43565.6|43545.6|43554.1|43534.1|36
1627040140000|2021-07-23 11:35:40|43564.6|43544.6|43555.6|43535.6|43565.6|43545.6|43555.6|43535.6|76
1627040150000|2021-07-23 11:35:50|43554.6|43534.6|43558.5|43538.5|43558.5|43538.5|43554.6|43534.6|102
1627040160000|2021-07-23 11:36:00|43561|43541|43558.5|43538.5|43561|43541|43558.5|43538.5|5
1627040170000|2021-07-23 11:36:10|43561|43541|43568.5|43548.5|43568.5|43548.5|43561|43541|7
1627040180000|2021-07-23 11:36:20|43571|43551|43573.5|43553.5|43573.5|43553.5|43571|43551|8
1627040190000|2021-07-23 11:36:30|43572.1|43552.1|43566|43546|43572.1|43552.1|43563.5|43543.5|12
1627040200000|2021-07-23 11:36:40|43563.5|43543.5|43568.5|43548.5|43568.5|43548.5|43563.5|43543.5|0
1627040210000|2021-07-23 11:36:50|43567.1|43547.1|43566|43546|43568.5|43548.5|43566|43546|7
1627040220000|2021-07-23 11:37:00|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|0
1627040230000|2021-07-23 11:37:10|43571.5|43551.5|43565|43545|43571.5|43551.5|43563.5|43543.5|20
1627040240000|2021-07-23 11:37:20|43564.6|43544.6|43575.5|43555.5|43575.5|43555.5|43564.6|43544.6|94
1627040250000|2021-07-23 11:37:30|43574|43554|43574.4|43554.4|43575.9|43555.9|43570.5|43550.5|16
1627040260000|2021-07-23 11:37:40|43578|43558|43583|43563|43583|43563|43578|43558|67
1627040270000|2021-07-23 11:37:50|43581.5|43561.5|43575|43555|43583|43563|43575|43555|14
1627040280000|2021-07-23 11:38:00|43576.5|43556.5|43572.5|43552.5|43576.5|43556.5|43572.5|43552.5|15
1627040290000|2021-07-23 11:38:10|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|11
1627040300000|2021-07-23 11:38:20|43574|43554|43576.5|43556.5|43576.5|43556.5|43574|43554|35
1627040310000|2021-07-23 11:38:30|43581.5|43561.5|43591.5|43571.5|43591.5|43571.5|43581.5|43561.5|19
1627040320000|2021-07-23 11:38:40|43592.5|43572.5|43583.5|43563.5|43592.5|43572.5|43583.5|43563.5|48
1627040330000|2021-07-23 11:38:50|43582.5|43562.5|43581|43561|43582.5|43562.5|43580|43560|17
1627040340000|2021-07-23 11:39:00|43582.5|43562.5|43573.1|43553.1|43583.5|43563.5|43573.1|43553.1|29
1627040350000|2021-07-23 11:39:10|43574.6|43554.6|43575.6|43555.6|43577.1|43557.1|43574.6|43554.6|8
1627040360000|2021-07-23 11:39:20|43574.1|43554.1|43575.6|43555.6|43575.6|43555.6|43573.1|43553.1|0
1627040370000|2021-07-23 11:39:30|43573.1|43553.1|43570.6|43550.6|43573.1|43553.1|43570.6|43550.6|57
1627040380000|2021-07-23 11:39:40|43569.1|43549.1|43562.7|43542.7|43569.1|43549.1|43562.7|43542.7|2
1627040390000|2021-07-23 11:39:50|43564.1|43544.1|43565.6|43545.6|43565.6|43545.6|43564.1|43544.1|6
1627040400000|2021-07-23 11:40:00|43564.6|43544.6|43570.6|43550.6|43573.1|43553.1|43563.1|43543.1|12
1627040410000|2021-07-23 11:40:10|43574.6|43554.6|43570.6|43550.6|43574.6|43554.6|43570.6|43550.6|2
1627040420000|2021-07-23 11:40:20|43573.1|43553.1|43574.6|43554.6|43574.6|43554.6|43572.1|43552.1|1
1627040430000|2021-07-23 11:40:30|||||||||1
1627040450000|2021-07-23 11:40:50|43577.1|43557.1|43578.1|43558.1|43578.1|43558.1|43577.1|43557.1|13
1627040460000|2021-07-23 11:41:00|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|1
1627040480000|2021-07-23 11:41:20|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|3
1627040490000|2021-07-23 11:41:30|||||||||1
1627040500000|2021-07-23 11:41:40|43571|43551|43568.5|43548.5|43571|43551|43568.5|43548.5|6
1627040510000|2021-07-23 11:41:50|43569.6|43549.6|43581|43561|43581|43561|43561|43541|35
1627040520000|2021-07-23 11:42:00|43586|43566|43588.5|43568.5|43588.5|43568.5|43583.5|43563.5|6
1627040530000|2021-07-23 11:42:10|43585|43565|43590|43570|43590|43570|43585|43565|13
1627040540000|2021-07-23 11:42:20|43591.5|43571.5|43592.1|43572.1|43593.5|43573.5|43591|43571|2
1627040550000|2021-07-23 11:42:30|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|3
1627040560000|2021-07-23 11:42:40|43585|43565|43586|43566|43586|43566|43583.5|43563.5|4
1627040570000|2021-07-23 11:42:50|43588.5|43568.5|43587.1|43567.1|43588.5|43568.5|43587.1|43567.1|4
1627040580000|2021-07-23 11:43:00|43588.5|43568.5|43580|43560|43588.5|43568.5|43580|43560|3
1627040590000|2021-07-23 11:43:10|43578.5|43558.5|43583.5|43563.5|43583.5|43563.5|43578.5|43558.5|2
1627040600000|2021-07-23 11:43:20|43585|43565|43586|43566|43586|43566|43585|43565|0
1627040610000|2021-07-23 11:43:30|43585|43565|43570|43550|43585|43565|43570|43550|21
1627040620000|2021-07-23 11:43:40|43571|43551|43568.5|43548.5|43571|43551|43568.5|43548.5|5
1627040630000|2021-07-23 11:43:50|43566|43546|43561|43541|43566|43546|43558.5|43538.5|10
1627040640000|2021-07-23 11:44:00|43563.5|43543.5|43554|43534|43563.5|43543.5|43554|43534|21
1627040650000|2021-07-23 11:44:10|43559|43539|43559|43539|43559|43539|43554|43534|13
1627040660000|2021-07-23 11:44:20|43554|43534|43554|43534|43559|43539|43551.5|43531.5|17
1627040670000|2021-07-23 11:44:30|43550.4|43530.4|43546.5|43526.5|43559|43539|43546.5|43526.5|28
1627040680000|2021-07-23 11:44:40|43545.4|43525.4|43545.4|43525.4|43547.9|43527.9|43545.4|43525.4|12
1627040690000|2021-07-23 11:44:50|43542.9|43522.9|43534|43514|43542.9|43522.9|43534|43514|4
1627040700000|2021-07-23 11:45:00|43532.9|43512.9|43526.5|43506.5|43532.9|43512.9|43526.5|43506.5|16
1627040710000|2021-07-23 11:45:10|43527.9|43507.9|43534|43514|43535.4|43515.4|43527.9|43507.9|6
1627040720000|2021-07-23 11:45:20|43535|43515|43526.5|43506.5|43541.5|43521.5|43525.4|43505.4|15
1627040730000|2021-07-23 11:45:30|43529|43509|43529|43509|43529|43509|43529|43509|7
1627040740000|2021-07-23 11:45:40|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|4
1627040750000|2021-07-23 11:45:50|43525.4|43505.4|43501.9|43481.9|43526.5|43506.5|43500.4|43480.4|47
1627040760000|2021-07-23 11:46:00|43504.9|43484.9|43506.9|43486.9|43509.4|43489.4|43504.9|43484.9|7
1627040770000|2021-07-23 11:46:10|43509.4|43489.4|43505.4|43485.4|43510.9|43490.9|43505.4|43485.4|18
1627040780000|2021-07-23 11:46:20|43504.4|43484.4|43495.4|43475.4|43504.4|43484.4|43495.4|43475.4|10
1627040790000|2021-07-23 11:46:30|43494.4|43474.4|43486.9|43466.9|43496.9|43476.9|43486.9|43466.9|24
1627040800000|2021-07-23 11:46:40|43488.4|43468.4|43492.4|43472.4|43493.4|43473.4|43488.4|43468.4|53
1627040810000|2021-07-23 11:46:50|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|6
1627040820000|2021-07-23 11:47:00|43488.4|43468.4|43499.9|43479.9|43502.4|43482.4|43488.4|43468.4|17
1627040830000|2021-07-23 11:47:10|43501.9|43481.9|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|32
1627040840000|2021-07-23 11:47:20|43509.4|43489.4|43505.4|43485.4|43512.9|43492.9|43505.4|43485.4|18
1627040850000|2021-07-23 11:47:30|43506.5|43486.5|43510.4|43490.4|43514.4|43494.4|43504|43484|21
1627040860000|2021-07-23 11:47:40|43509.4|43489.4|43498.4|43478.4|43509.4|43489.4|43498.4|43478.4|2
1627040870000|2021-07-23 11:47:50|||||||||3
1627040880000|2021-07-23 11:48:00|43499.4|43479.4|43505.9|43485.9|43505.9|43485.9|43499.4|43479.4|16
1627040890000|2021-07-23 11:48:10|43502.9|43482.9|43500.4|43480.4|43505.9|43485.9|43500.4|43480.4|57
1627040900000|2021-07-23 11:48:20|43501.9|43481.9|43502.5|43482.5|43504|43484|43501.9|43481.9|9
1627040910000|2021-07-23 11:48:30|43501.5|43481.5|43496.5|43476.5|43501.5|43481.5|43496.5|43476.5|2
1627040920000|2021-07-23 11:48:40|43495.4|43475.4|43490.4|43470.4|43495.4|43475.4|43490.4|43470.4|4
1627040930000|2021-07-23 11:48:50|43489|43469|43489|43469|43489|43469|43489|43469|1
1627040940000|2021-07-23 11:49:00|43490.4|43470.4|43540|43520|43541.5|43521.5|43490.4|43470.4|19
1627040950000|2021-07-23 11:49:10|43544|43524|43557.9|43537.9|43557.9|43537.9|43544|43524|8
1627040960000|2021-07-23 11:49:20|43556.5|43536.5|43555|43535|43557.5|43537.5|43555|43535|26
1627040970000|2021-07-23 11:49:30|43556.5|43536.5|43555|43535|43556.5|43536.5|43555|43535|1
1627040980000|2021-07-23 11:49:40|43556.5|43536.5|43557.5|43537.5|43560.4|43540.4|43556.5|43536.5|5
1627040990000|2021-07-23 11:49:50|43556|43536|43556|43536|43556|43536|43556|43536|1
1627041000000|2021-07-23 11:50:00|||||||||1
1627041010000|2021-07-23 11:50:10|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|1
1627041020000|2021-07-23 11:50:20|43554.6|43534.6|43553.1|43533.1|43554.6|43534.6|43552.1|43532.1|8
1627041030000|2021-07-23 11:50:30|43554.6|43534.6|43557.1|43537.1|43557.1|43537.1|43553.1|43533.1|6
1627041040000|2021-07-23 11:50:40|43561|43541|43561|43541|43561|43541|43561|43541|0
1627041050000|2021-07-23 11:50:50|43563.5|43543.5|43556|43536|43563.5|43543.5|43556|43536|9
1627041060000|2021-07-23 11:51:00|43557.1|43537.1|43556|43536|43557.1|43537.1|43553.5|43533.5|8
1627041070000|2021-07-23 11:51:10|43554.6|43534.6|43556|43536|43556|43536|43553.5|43533.5|6
1627041080000|2021-07-23 11:51:20|43557.1|43537.1|43565|43545|43565|43545|43557.1|43537.1|3
1627041090000|2021-07-23 11:51:30|43564|43544|43560|43540|43565|43545|43557.5|43537.5|18
1627041100000|2021-07-23 11:51:40|43561|43541|43559|43539|43561|43541|43554.6|43534.6|5
1627041110000|2021-07-23 11:51:50|43561|43541|43567.5|43547.5|43567.5|43547.5|43560|43540|14
1627041120000|2021-07-23 11:52:00|43565|43545|43562.5|43542.5|43567.5|43547.5|43562.5|43542.5|9
1627041130000|2021-07-23 11:52:10|43561|43541|43556.5|43536.5|43561|43541|43556|43536|15
1627041140000|2021-07-23 11:52:20|43560|43540|43562.5|43542.5|43562.5|43542.5|43560|43540|4
1627041150000|2021-07-23 11:52:30|43566|43546|43576|43556|43576|43556|43566|43546|71
1627041160000|2021-07-23 11:52:40|43578.5|43558.5|43582.1|43562.1|43584.6|43564.6|43578.5|43558.5|19
1627041170000|2021-07-23 11:52:50|43580.6|43560.6|43578.1|43558.1|43580.6|43560.6|43578.1|43558.1|4
1627041180000|2021-07-23 11:53:00|43575.6|43555.6|43574.6|43554.6|43578.1|43558.1|43574.6|43554.6|11
1627041190000|2021-07-23 11:53:10|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|2
1627041200000|2021-07-23 11:53:20|43574.6|43554.6|43569.6|43549.6|43574.6|43554.6|43564.6|43544.6|10
1627041210000|2021-07-23 11:53:30|43567.1|43547.1|43567.1|43547.1|43569.6|43549.6|43567.1|43547.1|3
1627041220000|2021-07-23 11:53:40|43565.6|43545.6|43550.6|43530.6|43565.6|43545.6|43550.6|43530.6|10
1627041230000|2021-07-23 11:53:50|43551.6|43531.6|43549.1|43529.1|43554.1|43534.1|43548.7|43528.7|10
1627041240000|2021-07-23 11:54:00|43550.1|43530.1|43553.1|43533.1|43553.1|43533.1|43550.1|43530.1|1
1627041250000|2021-07-23 11:54:10|||||||||1
1627041260000|2021-07-23 11:54:20|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|4
1627041270000|2021-07-23 11:54:30|43563.1|43543.1|43560.6|43540.6|43565.6|43545.6|43560.6|43540.6|10
1627041280000|2021-07-23 11:54:40|43562.1|43542.1|43565.6|43545.6|43566.6|43546.6|43560.6|43540.6|5
1627041290000|2021-07-23 11:54:50|43567.1|43547.1|43567.1|43547.1|43568.1|43548.1|43565.6|43545.6|0
1627041300000|2021-07-23 11:55:00|43565.6|43545.6|43565.6|43545.6|43566.6|43546.6|43564.1|43544.1|3
1627041310000|2021-07-23 11:55:10|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|0
1627041320000|2021-07-23 11:55:20|43564.1|43544.1|43559.1|43539.1|43564.1|43544.1|43555.6|43535.6|9
1627041330000|2021-07-23 11:55:30|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43558.1|43538.1|1
1627041340000|2021-07-23 11:55:40|43563.1|43543.1|43559.6|43539.6|43563.1|43543.1|43559.6|43539.6|5
1627041350000|2021-07-23 11:55:50|43557.1|43537.1|43554.6|43534.6|43557.1|43537.1|43554.6|43534.6|1
1627041360000|2021-07-23 11:56:00|43553.1|43533.1|43550.6|43530.6|43553.1|43533.1|43549.6|43529.6|6
1627041370000|2021-07-23 11:56:10|43553.1|43533.1|43555.6|43535.6|43555.6|43535.6|43553.1|43533.1|1
1627041380000|2021-07-23 11:56:20|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|5
1627041390000|2021-07-23 11:56:30|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|3
1627041400000|2021-07-23 11:56:40|43548.7|43528.7|43551.2|43531.2|43551.2|43531.2|43547.2|43527.2|10
1627041410000|2021-07-23 11:56:50|43552.6|43532.6|43554.1|43534.1|43555.1|43535.1|43547.6|43527.6|9
1627041420000|2021-07-23 11:57:00|43555.1|43535.1|43556.6|43536.6|43556.6|43536.6|43555.1|43535.1|1
1627041430000|2021-07-23 11:57:10|43557.6|43537.6|43559.1|43539.1|43559.1|43539.1|43557.6|43537.6|1
1627041450000|2021-07-23 11:57:30|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|2
1627041460000|2021-07-23 11:57:40|43556.6|43536.6|43556.6|43536.6|43556.6|43536.6|43556.6|43536.6|0
1627041470000|2021-07-23 11:57:50|||||||||1
1627041480000|2021-07-23 11:58:00|43558.1|43538.1|43560.6|43540.6|43563.1|43543.1|43558.1|43538.1|5
1627041490000|2021-07-23 11:58:10|43563.1|43543.1|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|0
1627041500000|2021-07-23 11:58:20|||||||||1
1627041510000|2021-07-23 11:58:30|43559.1|43539.1|43556.6|43536.6|43559.1|43539.1|43556.6|43536.6|6
1627041520000|2021-07-23 11:58:40|43558.1|43538.1|43550.6|43530.6|43558.1|43538.1|43550.6|43530.6|2
1627041530000|2021-07-23 11:58:50|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|3
1627041540000|2021-07-23 11:59:00|43554.1|43534.1|43558.1|43538.1|43559.5|43539.5|43554.1|43534.1|4
1627041550000|2021-07-23 11:59:10|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|3
1627041570000|2021-07-23 11:59:30|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|0
1627041580000|2021-07-23 11:59:40|43556.6|43536.6|43555.6|43535.6|43556.6|43536.6|43555.6|43535.6|2
1627041590000|2021-07-23 11:59:50|43556.6|43536.6|43558.1|43538.1|43558.1|43538.1|43556.6|43536.6|1
1627041600000|2021-07-23 12:00:00|43563.1|43543.1|43570.6|43550.6|43574.5|43554.5|43563.1|43543.1|32
1627041610000|2021-07-23 12:00:10|43573.1|43553.1|43585.6|43565.6|43585.6|43565.6|43573.1|43553.1|7
1627041620000|2021-07-23 12:00:20|43569.5|43549.5|43583.1|43563.1|43583.1|43563.1|43569.5|43549.5|51
1627041630000|2021-07-23 12:00:30|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|3
1627041640000|2021-07-23 12:00:40|43592|43572|43595.6|43575.6|43595.6|43575.6|43592|43572|3
1627041650000|2021-07-23 12:00:50|43597|43577|43603.1|43583.1|43603.1|43583.1|43597|43577|7
1627041660000|2021-07-23 12:01:00|43604.5|43584.5|43604.5|43584.5|43610.6|43590.6|43604.5|43584.5|22
1627041670000|2021-07-23 12:01:10|43605.6|43585.6|43605.6|43585.6|43607|43587|43603.1|43583.1|8
1627041680000|2021-07-23 12:01:20|43609.5|43589.5|43613.1|43593.1|43614.1|43594.1|43609.5|43589.5|19
1627041690000|2021-07-23 12:01:30|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|7
1627041700000|2021-07-23 12:01:40|43628.5|43608.5|43635.6|43615.6|43635.6|43615.6|43628.5|43608.5|17
1627041710000|2021-07-23 12:01:50|43638.1|43618.1|43640.6|43620.6|43642|43622|43638.1|43618.1|12
1627041720000|2021-07-23 12:02:00|43642|43622|43661|43641|43661|43641|43641|43621|13
1627041730000|2021-07-23 12:02:10|43662.5|43642.5|43676|43656|43678.5|43658.5|43662.5|43642.5|28
1627041740000|2021-07-23 12:02:20|43674.5|43654.5|43668.5|43648.5|43674.5|43654.5|43667|43647|21
1627041750000|2021-07-23 12:02:30|43666|43646|43666|43646|43666|43646|43666|43646|4
1627041760000|2021-07-23 12:02:40|43663.5|43643.5|43646|43626|43663.5|43643.5|43646|43626|19
1627041770000|2021-07-23 12:02:50|43648.5|43628.5|43641|43621|43648.5|43628.5|43641|43621|24
1627041780000|2021-07-23 12:03:00|43638.5|43618.5|43641|43621|43641|43621|43638.5|43618.5|10
1627041790000|2021-07-23 12:03:10|43642.5|43622.5|43656|43636|43656|43636|43641|43621|28
1627041800000|2021-07-23 12:03:20|43658.5|43638.5|43671|43651|43671|43651|43658.5|43638.5|8
1627041810000|2021-07-23 12:03:30|43673.5|43653.5|43681|43661|43688.5|43668.5|43673.5|43653.5|28
1627041820000|2021-07-23 12:03:40|43680|43660|43682|43662|43683.5|43663.5|43678.5|43658.5|13
1627041830000|2021-07-23 12:03:50|43679.5|43659.5|43696|43676|43696|43676|43677|43657|18
1627041840000|2021-07-23 12:04:00|43698.5|43678.5|43698.5|43678.5|43701|43681|43696|43676|26
1627041850000|2021-07-23 12:04:10|43696|43676|43696.5|43676.5|43698.5|43678.5|43696|43676|19
1627041860000|2021-07-23 12:04:20|43697.5|43677.5|43692.5|43672.5|43697.5|43677.5|43692.5|43672.5|30
1627041870000|2021-07-23 12:04:30|43691|43671|43688.5|43668.5|43691|43671|43688.5|43668.5|23
1627041880000|2021-07-23 12:04:40|43687|43667|43693.5|43673.5|43693.5|43673.5|43686|43666|8
1627041890000|2021-07-23 12:04:50|43695|43675|43691|43671|43695|43675|43691|43671|5
1627041900000|2021-07-23 12:05:00|43693.5|43673.5|43708.5|43688.5|43708.5|43688.5|43693.5|43673.5|13
1627041910000|2021-07-23 12:05:10|43710|43690|43713.5|43693.5|43715|43695|43710|43690|31
1627041920000|2021-07-23 12:05:20|||||||||9
1627041930000|2021-07-23 12:05:30|43712|43692|43713.5|43693.5|43713.5|43693.5|43709.5|43689.5|16
1627041940000|2021-07-23 12:05:40|||||||||9
1627041950000|2021-07-23 12:05:50|43715|43695|43713.5|43693.5|43715|43695|43713.5|43693.5|4
1627041960000|2021-07-23 12:06:00|||||||||1
1627041970000|2021-07-23 12:06:10|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43715|43695|6
1627041980000|2021-07-23 12:06:20|||||||||4
1627041990000|2021-07-23 12:06:30|43718.5|43698.5|43710.6|43690.6|43718.5|43698.5|43710.6|43690.6|23
1627042000000|2021-07-23 12:06:40|43712|43692|43713.5|43693.5|43713.5|43693.5|43711|43691|8
1627042010000|2021-07-23 12:06:50|||||||||3
1627042020000|2021-07-23 12:07:00|43716|43696|43712.5|43692.5|43716|43696|43712.5|43692.5|15
1627042030000|2021-07-23 12:07:10|43713.5|43693.5|43722.5|43702.5|43722.5|43702.5|43713.5|43693.5|14
1627042040000|2021-07-23 12:07:20|43724|43704|43726.5|43706.5|43726.5|43706.5|43724|43704|5
1627042050000|2021-07-23 12:07:30|43724|43704|43724|43704|43725|43705|43722.5|43702.5|13
1627042060000|2021-07-23 12:07:40|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|0
1627042070000|2021-07-23 12:07:50|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|7
1627042080000|2021-07-23 12:08:00|43726|43706|43733.5|43713.5|43733.5|43713.5|43723.5|43703.5|24
1627042090000|2021-07-23 12:08:10|43732.5|43712.5|43727.5|43707.5|43732.5|43712.5|43727.5|43707.5|11
1627042100000|2021-07-23 12:08:20|43730|43710|43727.5|43707.5|43732.5|43712.5|43727.5|43707.5|7
1627042110000|2021-07-23 12:08:30|43730|43710|43731|43711|43732.5|43712.5|43730|43710|5
1627042120000|2021-07-23 12:08:40|43730|43710|43727.5|43707.5|43730|43710|43727.5|43707.5|4
1627042130000|2021-07-23 12:08:50|||||||||1
1627042140000|2021-07-23 12:09:00|43730|43710|43730|43710|43732.5|43712.5|43730|43710|4
1627042150000|2021-07-23 12:09:10|43732.5|43712.5|43732.5|43712.5|43733.9|43713.9|43732.5|43712.5|4
1627042160000|2021-07-23 12:09:20|43733.5|43713.5|43730|43710|43735|43715|43730|43710|6
1627042170000|2021-07-23 12:09:30|43731.4|43711.4|43726.4|43706.4|43732.5|43712.5|43721.4|43701.4|45
1627042180000|2021-07-23 12:09:40|43725|43705|43741.4|43721.4|43745.4|43725.4|43723.9|43703.9|68
1627042190000|2021-07-23 12:09:50|43740.4|43720.4|43740|43720|43741.4|43721.4|43738.9|43718.9|10
1627042200000|2021-07-23 12:10:00|43741.4|43721.4|43746.4|43726.4|43746.4|43726.4|43741.4|43721.4|17
1627042210000|2021-07-23 12:10:10|43745.4|43725.4|43746.4|43726.4|43746.4|43726.4|43745.4|43725.4|10
1627042220000|2021-07-23 12:10:20|43748.9|43728.9|43777.9|43757.9|43777.9|43757.9|43747.9|43727.9|84
1627042230000|2021-07-23 12:10:30|43776.4|43756.4|43766.4|43746.4|43776.4|43756.4|43765|43745|36
1627042240000|2021-07-23 12:10:40|43765|43745|43770|43750|43771.4|43751.4|43765|43745|23
1627042250000|2021-07-23 12:10:50|43771.4|43751.4|43766.4|43746.4|43771.4|43751.4|43766.4|43746.4|24
1627042260000|2021-07-23 12:11:00|43756.4|43736.4|43742.5|43722.5|43756.4|43736.4|43742.5|43722.5|18
1627042270000|2021-07-23 12:11:10|43743.9|43723.9|43755|43735|43755|43735|43743.9|43723.9|12
1627042280000|2021-07-23 12:11:20|43756.4|43736.4|43761.4|43741.4|43761.4|43741.4|43756.4|43736.4|7
1627042290000|2021-07-23 12:11:30|||||||||9
1627042300000|2021-07-23 12:11:40|43757.5|43737.5|43751.4|43731.4|43757.5|43737.5|43748.9|43728.9|24
1627042310000|2021-07-23 12:11:50|43754.4|43734.4|43756.4|43736.4|43756.4|43736.4|43754.4|43734.4|6
1627042320000|2021-07-23 12:12:00|43760.4|43740.4|43758.5|43738.5|43762.5|43742.5|43758.5|43738.5|13
1627042330000|2021-07-23 12:12:10|43757.5|43737.5|43756.4|43736.4|43757.5|43737.5|43753.9|43733.9|17
1627042340000|2021-07-23 12:12:20|43753.9|43733.9|43756.4|43736.4|43756.4|43736.4|43753.9|43733.9|5
1627042350000|2021-07-23 12:12:30|43753.9|43733.9|43738.9|43718.9|43756.4|43736.4|43737.5|43717.5|34
1627042360000|2021-07-23 12:12:40|43741.4|43721.4|43730|43710|43741.4|43721.4|43716.4|43696.4|46
1627042370000|2021-07-23 12:12:50|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|4
1627042380000|2021-07-23 12:13:00|43730|43710|43751.4|43731.4|43752.5|43732.5|43730|43710|45
1627042390000|2021-07-23 12:13:10|43755|43735|43756.4|43736.4|43756.4|43736.4|43753.9|43733.9|4
1627042400000|2021-07-23 12:13:20|||||||||5
1627042410000|2021-07-23 12:13:30|43757.9|43737.9|43756.4|43736.4|43757.9|43737.9|43756.4|43736.4|2
1627042420000|2021-07-23 12:13:40|43761.4|43741.4|43773.9|43753.9|43773.9|43753.9|43761.4|43741.4|24
1627042430000|2021-07-23 12:13:50|43776.4|43756.4|43781.4|43761.4|43786.4|43766.4|43776.4|43756.4|33
1627042440000|2021-07-23 12:14:00|43780|43760|43778.5|43758.5|43780|43760|43776.4|43756.4|16
1627042450000|2021-07-23 12:14:10|43777.5|43757.5|43776.4|43756.4|43777.5|43757.5|43776.4|43756.4|15
1627042460000|2021-07-23 12:14:20|43766.4|43746.4|43761.4|43741.4|43766.4|43746.4|43761.4|43741.4|20
1627042470000|2021-07-23 12:14:30|43763.9|43743.9|43771.4|43751.4|43771.4|43751.4|43762.5|43742.5|19
1627042480000|2021-07-23 12:14:40|43772.9|43752.9|43773.9|43753.9|43773.9|43753.9|43772.9|43752.9|3
1627042490000|2021-07-23 12:14:50|43776.4|43756.4|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|2
1627042500000|2021-07-23 12:15:00|43782.9|43762.9|43778.9|43758.9|43783.9|43763.9|43778.9|43758.9|8
1627042510000|2021-07-23 12:15:10|43780|43760|43776.4|43756.4|43781.4|43761.4|43776.4|43756.4|34
1627042520000|2021-07-23 12:15:20|||||||||24
1627042530000|2021-07-23 12:15:30|||||||||14
1627042540000|2021-07-23 12:15:40|43768.9|43748.9|43751.4|43731.4|43768.9|43748.9|43751.4|43731.4|31
1627042550000|2021-07-23 12:15:50|43750|43730|43751.4|43731.4|43752.5|43732.5|43743.9|43723.9|44
1627042560000|2021-07-23 12:16:00|43753.9|43733.9|43766.4|43746.4|43766.4|43746.4|43751.4|43731.4|23
1627042570000|2021-07-23 12:16:10|43765|43745|43763.9|43743.9|43765|43745|43763.9|43743.9|1
1627042580000|2021-07-23 12:16:20|43756.4|43736.4|43765|43745|43768.9|43748.9|43756.4|43736.4|18
1627042590000|2021-07-23 12:16:30|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|1
1627042600000|2021-07-23 12:16:40|43765|43745|43761.4|43741.4|43765|43745|43761.4|43741.4|6
1627042610000|2021-07-23 12:16:50|43760.4|43740.4|43756.4|43736.4|43760.4|43740.4|43756.4|43736.4|3
1627042620000|2021-07-23 12:17:00|43760|43740|43767.5|43747.5|43773.9|43753.9|43760|43740|53
1627042630000|2021-07-23 12:17:10|43766.4|43746.4|43762.9|43742.9|43766.4|43746.4|43762.9|43742.9|4
1627042640000|2021-07-23 12:17:20|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43761.4|43741.4|7
1627042650000|2021-07-23 12:17:30|||||||||3
1627042660000|2021-07-23 12:17:40|43759.4|43739.4|43756.4|43736.4|43759.4|43739.4|43753.9|43733.9|18
1627042670000|2021-07-23 12:17:50|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|4
1627042680000|2021-07-23 12:18:00|43758.5|43738.5|43768.9|43748.9|43768.9|43748.9|43757.5|43737.5|16
1627042690000|2021-07-23 12:18:10|43766.4|43746.4|43760|43740|43766.4|43746.4|43760|43740|26
1627042700000|2021-07-23 12:18:20|43758.9|43738.9|43757.9|43737.9|43758.9|43738.9|43755.4|43735.4|5
1627042710000|2021-07-23 12:18:30|43756.4|43736.4|43762.5|43742.5|43762.5|43742.5|43756.4|43736.4|10
1627042720000|2021-07-23 12:18:40|43761.4|43741.4|43743.9|43723.9|43761.4|43741.4|43742.9|43722.9|17
1627042730000|2021-07-23 12:18:50|43745.4|43725.4|43741.4|43721.4|43746.4|43726.4|43741.4|43721.4|10
1627042740000|2021-07-23 12:19:00|43740|43720|43731.4|43711.4|43740|43720|43730.4|43710.4|24
1627042750000|2021-07-23 12:19:10|43730.4|43710.4|43723.9|43703.9|43730.4|43710.4|43722.9|43702.9|9
1627042760000|2021-07-23 12:19:20|43726.4|43706.4|43722.9|43702.9|43726.4|43706.4|43722.9|43702.9|6
1627042770000|2021-07-23 12:19:30|43725.4|43705.4|43731.4|43711.4|43731.4|43711.4|43725.4|43705.4|5
1627042780000|2021-07-23 12:19:40|43727.9|43707.9|43730.4|43710.4|43731.4|43711.4|43727.9|43707.9|6
1627042790000|2021-07-23 12:19:50|43731.4|43711.4|43726.4|43706.4|43731.4|43711.4|43726.4|43706.4|2
1627042800000|2021-07-23 12:20:00|43727.5|43707.5|43731.4|43711.4|43733.9|43713.9|43727.5|43707.5|15
1627042810000|2021-07-23 12:20:10|43733.9|43713.9|43738.9|43718.9|43741.4|43721.4|43733.9|43713.9|14
1627042820000|2021-07-23 12:20:20|43741.4|43721.4|43746.4|43726.4|43746.4|43726.4|43741.4|43721.4|15
1627042830000|2021-07-23 12:20:30|||||||||5
1627042840000|2021-07-23 12:20:40|43745|43725|43743.5|43723.5|43745|43725|43743.5|43723.5|12
1627042850000|2021-07-23 12:20:50|43738.9|43718.9|43740|43720|43740|43720|43738.9|43718.9|9
1627042860000|2021-07-23 12:21:00|43741|43721|43741.4|43721.4|43745|43725|43741|43721|11
1627042870000|2021-07-23 12:21:10|43740|43720|43720.4|43700.4|43740|43720|43720.4|43700.4|12
1627042880000|2021-07-23 12:21:20|43721.4|43701.4|43716.4|43696.4|43721.4|43701.4|43716.4|43696.4|10
1627042890000|2021-07-23 12:21:30|||||||||16
1627042900000|2021-07-23 12:21:40|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|6
1627042910000|2021-07-23 12:21:50|43707.5|43687.5|43703.9|43683.9|43707.5|43687.5|43703.9|43683.9|12
1627042920000|2021-07-23 12:22:00|43702.9|43682.9|43708.9|43688.9|43708.9|43688.9|43702.9|43682.9|12
1627042930000|2021-07-23 12:22:10|43711.4|43691.4|43718.9|43698.9|43718.9|43698.9|43711.4|43691.4|10
1627042940000|2021-07-23 12:22:20|43720|43700|43714.4|43694.4|43726.4|43706.4|43711.9|43691.9|12
1627042950000|2021-07-23 12:22:30|43716.9|43696.9|43723.3|43703.3|43723.3|43703.3|43716.9|43696.9|7
1627042960000|2021-07-23 12:22:40|43726.9|43706.9|43730.4|43710.4|43730.4|43710.4|43726.9|43706.9|2
1627042970000|2021-07-23 12:22:50|43731.9|43711.9|43729.4|43709.4|43732.9|43712.9|43729.4|43709.4|4
1627042980000|2021-07-23 12:23:00|43734.4|43714.4|43739.4|43719.4|43739.4|43719.4|43731.9|43711.9|15
1627042990000|2021-07-23 12:23:10|43743.3|43723.3|43741.9|43721.9|43745.4|43725.4|43741.9|43721.9|12
1627043000000|2021-07-23 12:23:20|43744.4|43724.4|43739.4|43719.4|43744.4|43724.4|43739.4|43719.4|6
1627043010000|2021-07-23 12:23:30|43741.9|43721.9|43739.4|43719.4|43741.9|43721.9|43739.4|43719.4|0
1627043020000|2021-07-23 12:23:40|||||||||14
1627043030000|2021-07-23 12:23:50|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|3
1627043040000|2021-07-23 12:24:00|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|9
1627043050000|2021-07-23 12:24:10|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43748.3|43728.3|15
1627043060000|2021-07-23 12:24:20|43748.3|43728.3|43748.3|43728.3|43749.4|43729.4|43748.3|43728.3|1
1627043070000|2021-07-23 12:24:30|43749.4|43729.4|43733.8|43713.8|43750.8|43730.8|43733.3|43713.3|11
1627043080000|2021-07-23 12:24:40|43736.3|43716.3|43741.7|43721.7|43751.3|43731.3|43736.3|43716.3|25
1627043090000|2021-07-23 12:24:50|43735.3|43715.3|43731.7|43711.7|43735.3|43715.3|43731.7|43711.7|9
1627043100000|2021-07-23 12:25:00|43732.8|43712.8|43745.7|43725.7|43745.7|43725.7|43732.8|43712.8|31
1627043110000|2021-07-23 12:25:10|43747.2|43727.2|43755.7|43735.7|43755.7|43735.7|43747.2|43727.2|14
1627043120000|2021-07-23 12:25:20|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|5
1627043130000|2021-07-23 12:25:30|43753.2|43733.2|43743.2|43723.2|43753.2|43733.2|43743.2|43723.2|39
1627043140000|2021-07-23 12:25:40|43744.7|43724.7|43746.1|43726.1|43746.1|43726.1|43742.2|43722.2|13
1627043150000|2021-07-23 12:25:50|43744.7|43724.7|43747.2|43727.2|43747.2|43727.2|43743.6|43723.6|5
1627043160000|2021-07-23 12:26:00|43748.2|43728.2|43756.1|43736.1|43756.1|43736.1|43748.2|43728.2|9
1627043170000|2021-07-23 12:26:10|43752.6|43732.6|43759.7|43739.7|43759.7|43739.7|43752.6|43732.6|42
1627043180000|2021-07-23 12:26:20|43761.1|43741.1|43764.7|43744.7|43766.1|43746.1|43761.1|43741.1|17
1627043190000|2021-07-23 12:26:30|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43764.7|43744.7|6
1627043200000|2021-07-23 12:26:40|43771.1|43751.1|43771.1|43751.1|43772.6|43752.6|43771.1|43751.1|22
1627043210000|2021-07-23 12:26:50|43774.7|43754.7|43776.1|43756.1|43776.1|43756.1|43772.6|43752.6|13
1627043220000|2021-07-23 12:27:00|43777.6|43757.6|43777.6|43757.6|43781.1|43761.1|43776.1|43756.1|21
1627043230000|2021-07-23 12:27:10|43781.1|43761.1|43778.6|43758.6|43781.1|43761.1|43776.1|43756.1|11
1627043240000|2021-07-23 12:27:20|43776.1|43756.1|43779.7|43759.7|43779.7|43759.7|43776.1|43756.1|16
1627043250000|2021-07-23 12:27:30|43778.6|43758.6|43765.5|43745.5|43778.6|43758.6|43762|43742|51
1627043260000|2021-07-23 12:27:40|43758|43738|43768.5|43748.5|43768.5|43748.5|43758|43738|30
1627043270000|2021-07-23 12:27:50|43770.5|43750.5|43782|43762|43782|43762|43770.5|43750.5|15
1627043280000|2021-07-23 12:28:00|43787|43767|43792|43772|43793.5|43773.5|43787|43767|61
1627043290000|2021-07-23 12:28:10|43794.5|43774.5|43806.4|43786.4|43808.5|43788.5|43793|43773|70
1627043300000|2021-07-23 12:28:20|43807.4|43787.4|43817.9|43797.9|43822.9|43802.9|43807.4|43787.4|125
1627043310000|2021-07-23 12:28:30|43815.8|43795.8|43824.3|43804.3|43825.8|43805.8|43815.8|43795.8|49
1627043320000|2021-07-23 12:28:40|43822.9|43802.9|43822.9|43802.9|43825.4|43805.4|43821.4|43801.4|22
1627043330000|2021-07-23 12:28:50|43824.3|43804.3|43825.8|43805.8|43825.8|43805.8|43821.8|43801.8|15
1627043340000|2021-07-23 12:29:00|43828.3|43808.3|43833.3|43813.3|43834.8|43814.8|43828.3|43808.3|32
1627043350000|2021-07-23 12:29:10|43834.3|43814.3|43850.8|43830.8|43850.8|43830.8|43832.9|43812.9|92
1627043360000|2021-07-23 12:29:20|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|19
1627043370000|2021-07-23 12:29:30|43844.3|43824.3|43853.3|43833.3|43853.3|43833.3|43844.3|43824.3|15
1627043380000|2021-07-23 12:29:40|43854.8|43834.8|43855.8|43835.8|43855.8|43835.8|43850.8|43830.8|25
1627043390000|2021-07-23 12:29:50|43856.8|43836.8|43855.8|43835.8|43858.3|43838.3|43855.8|43835.8|35
1627043400000|2021-07-23 12:30:00|43857.3|43837.3|43853.3|43833.3|43857.3|43837.3|43851.8|43831.8|25
1627043410000|2021-07-23 12:30:10|43854.8|43834.8|43845.8|43825.8|43854.8|43834.8|43845.8|43825.8|16
1627043420000|2021-07-23 12:30:20|||||||||9
1627043430000|2021-07-23 12:30:30|43847.3|43827.3|43852.3|43832.3|43852.3|43832.3|43847.3|43827.3|26
1627043440000|2021-07-23 12:30:40|43850.8|43830.8|43845.8|43825.8|43850.8|43830.8|43845.8|43825.8|11
1627043450000|2021-07-23 12:30:50|43848.3|43828.3|43848.3|43828.3|43850.8|43830.8|43848.3|43828.3|20
1627043460000|2021-07-23 12:31:00|43850.8|43830.8|43862.3|43842.3|43862.3|43842.3|43850.8|43830.8|35
1627043470000|2021-07-23 12:31:10|43863.3|43843.3|43859.8|43839.8|43863.3|43843.3|43856.3|43836.3|43
1627043480000|2021-07-23 12:31:20|43860.2|43840.2|43873.8|43853.8|43873.8|43853.8|43860.2|43840.2|25
1627043490000|2021-07-23 12:31:30|43875.2|43855.2|43896.7|43876.7|43896.7|43876.7|43875.2|43855.2|38
1627043500000|2021-07-23 12:31:40|43904.8|43884.8|43910.2|43890.2|43910.2|43890.2|43904.8|43884.8|53
1627043510000|2021-07-23 12:31:50|43911.2|43891.2|43917.7|43897.7|43917.7|43897.7|43908.7|43888.7|61
1627043520000|2021-07-23 12:32:00|43916.7|43896.7|43923.7|43903.7|43929.2|43909.2|43915.2|43895.2|46
1627043530000|2021-07-23 12:32:10|43922.7|43902.7|43914.6|43894.6|43923.7|43903.7|43911.7|43891.7|122
1627043540000|2021-07-23 12:32:20|43913.2|43893.2|43903.2|43883.2|43917.1|43897.1|43897.1|43877.1|71
1627043550000|2021-07-23 12:32:30|43904.6|43884.6|43903.6|43883.6|43909.6|43889.6|43903.6|43883.6|48
1627043560000|2021-07-23 12:32:40|43902.1|43882.1|43901.5|43881.5|43904|43884|43898.6|43878.6|44
1627043570000|2021-07-23 12:32:50|43902.6|43882.6|43911.5|43891.5|43911.5|43891.5|43902.6|43882.6|17
1627043580000|2021-07-23 12:33:00|43914|43894|43912.6|43892.6|43915.1|43895.1|43912.6|43892.6|12
1627043590000|2021-07-23 12:33:10|43911.5|43891.5|43911.5|43891.5|43912.6|43892.6|43911.5|43891.5|24
1627043600000|2021-07-23 12:33:20|43909|43889|43896.1|43876.1|43909|43889|43896.1|43876.1|27
1627043610000|2021-07-23 12:33:30|43894.6|43874.6|43896.7|43876.7|43898.2|43878.2|43893.6|43873.6|38
1627043620000|2021-07-23 12:33:40|43894.2|43874.2|43894.2|43874.2|43896.7|43876.7|43891.7|43871.7|38
1627043630000|2021-07-23 12:33:50|43895.7|43875.7|43888.2|43868.2|43895.7|43875.7|43888.2|43868.2|27
1627043640000|2021-07-23 12:34:00|43890.7|43870.7|43902.7|43882.7|43902.7|43882.7|43886.7|43866.7|35
1627043650000|2021-07-23 12:34:10|43905.2|43885.2|43902.7|43882.7|43905.2|43885.2|43901.2|43881.2|10
1627043660000|2021-07-23 12:34:20|43906.2|43886.2|43905.2|43885.2|43911.2|43891.2|43905.2|43885.2|17
1627043670000|2021-07-23 12:34:30|43904.2|43884.2|43899.2|43879.2|43906.7|43886.7|43899.2|43879.2|11
1627043680000|2021-07-23 12:34:40|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|7
1627043690000|2021-07-23 12:34:50|43891.7|43871.7|43881.2|43861.2|43891.7|43871.7|43881.2|43861.2|26
1627043700000|2021-07-23 12:35:00|43882.7|43862.7|43902.7|43882.7|43902.7|43882.7|43882.7|43862.7|32
1627043710000|2021-07-23 12:35:10|43898.7|43878.7|43899.8|43879.8|43899.8|43879.8|43894.8|43874.8|35
1627043720000|2021-07-23 12:35:20|43901.2|43881.2|43908.2|43888.2|43908.2|43888.2|43901.2|43881.2|10
1627043730000|2021-07-23 12:35:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43905.7|43885.7|11
1627043740000|2021-07-23 12:35:40|43908.2|43888.2|43919.6|43899.6|43919.6|43899.6|43908.2|43888.2|10
1627043750000|2021-07-23 12:35:50|43921.7|43901.7|43925.7|43905.7|43927.1|43907.1|43921.7|43901.7|21
1627043760000|2021-07-23 12:36:00|43927.1|43907.1|43923.6|43903.6|43929.6|43909.6|43922.1|43902.1|10
1627043770000|2021-07-23 12:36:10|43922.6|43902.6|43921.1|43901.1|43922.6|43902.6|43917.1|43897.1|23
1627043780000|2021-07-23 12:36:20|43922.1|43902.1|43918.1|43898.1|43922.1|43902.1|43918.1|43898.1|8
1627043790000|2021-07-23 12:36:30|43919.6|43899.6|43921.1|43901.1|43921.1|43901.1|43919.6|43899.6|13
1627043800000|2021-07-23 12:36:40|43919.6|43899.6|43917.1|43897.1|43919.6|43899.6|43915.6|43895.6|16
1627043810000|2021-07-23 12:36:50|43915.6|43895.6|43908.6|43888.6|43918.1|43898.1|43908.6|43888.6|31
1627043820000|2021-07-23 12:37:00|43907.1|43887.1|43911.1|43891.1|43911.1|43891.1|43902.6|43882.6|48
1627043830000|2021-07-23 12:37:10|43912.1|43892.1|43929.6|43909.6|43934.6|43914.6|43912.1|43892.1|27
1627043840000|2021-07-23 12:37:20|43926.1|43906.1|43924.6|43904.6|43926.1|43906.1|43920.6|43900.6|29
1627043850000|2021-07-23 12:37:30|43926.1|43906.1|43924.6|43904.6|43928.6|43908.6|43923.6|43903.6|13
1627043860000|2021-07-23 12:37:40|43927.1|43907.1|43922.1|43902.1|43929.6|43909.6|43922.1|43902.1|32
1627043870000|2021-07-23 12:37:50|43921.1|43901.1|43916.1|43896.1|43921.1|43901.1|43916.1|43896.1|7
1627043880000|2021-07-23 12:38:00|43914.6|43894.6|43916.1|43896.1|43918.6|43898.6|43914.6|43894.6|32
1627043890000|2021-07-23 12:38:10|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|12
1627043900000|2021-07-23 12:38:20|43912.1|43892.1|43909.6|43889.6|43912.1|43892.1|43909.6|43889.6|19
1627043910000|2021-07-23 12:38:30|43904.6|43884.6|43907.1|43887.1|43907.1|43887.1|43904.6|43884.6|13
1627043920000|2021-07-23 12:38:40|43905.6|43885.6|43899.6|43879.6|43905.6|43885.6|43899.6|43879.6|13
1627043930000|2021-07-23 12:38:50|43897.1|43877.1|43889.6|43869.6|43897.1|43877.1|43889.6|43869.6|40
1627043940000|2021-07-23 12:39:00|43891.1|43871.1|43884.6|43864.6|43893.6|43873.6|43879.6|43859.6|69
1627043950000|2021-07-23 12:39:10|43883.6|43863.6|43886.1|43866.1|43887.1|43867.1|43883.6|43863.6|8
1627043960000|2021-07-23 12:39:20|43883.6|43863.6|43867.1|43847.1|43883.6|43863.6|43866.1|43846.1|56
1627043970000|2021-07-23 12:39:30|43866.1|43846.1|43863.6|43843.6|43873.6|43853.6|43861.1|43841.1|48
1627043980000|2021-07-23 12:39:40|43862.1|43842.1|43856.7|43836.7|43862.1|43842.1|43855.6|43835.6|62
1627043990000|2021-07-23 12:39:50|43855.6|43835.6|43858.1|43838.1|43858.1|43838.1|43855.6|43835.6|17
1627044000000|2021-07-23 12:40:00|43855.6|43835.6|43856.1|43836.1|43858.6|43838.6|43853.1|43833.1|45
1627044010000|2021-07-23 12:40:10|43853.1|43833.1|43854.2|43834.2|43854.2|43834.2|43853.1|43833.1|32
1627044020000|2021-07-23 12:40:20|43853.1|43833.1|43847.7|43827.7|43854.2|43834.2|43847.7|43827.7|31
1627044030000|2021-07-23 12:40:30|43838.7|43818.7|43831.2|43811.2|43838.7|43818.7|43831.2|43811.2|17
1627044040000|2021-07-23 12:40:40|43832.7|43812.7|43820.2|43800.2|43832.7|43812.7|43820.2|43800.2|45
1627044050000|2021-07-23 12:40:50|43819.2|43799.2|43804.2|43784.2|43819.2|43799.2|43804.2|43784.2|33
1627044060000|2021-07-23 12:41:00|43803.1|43783.1|43819.6|43799.6|43819.6|43799.6|43803.1|43783.1|30
1627044070000|2021-07-23 12:41:10|43817.1|43797.1|43805.6|43785.6|43817.1|43797.1|43805.6|43785.6|17
1627044080000|2021-07-23 12:41:20|43804.6|43784.6|43797.1|43777.1|43804.6|43784.6|43797.1|43777.1|12
1627044090000|2021-07-23 12:41:30|43795.6|43775.6|43793.1|43773.1|43797.1|43777.1|43793.1|43773.1|14
1627044100000|2021-07-23 12:41:40|43792.1|43772.1|43789.6|43769.6|43792.1|43772.1|43787.1|43767.1|32
1627044110000|2021-07-23 12:41:50|43787.1|43767.1|43782.1|43762.1|43787.1|43767.1|43779.6|43759.6|9
1627044120000|2021-07-23 12:42:00|43783.6|43763.6|43792.1|43772.1|43795|43775|43783.6|43763.6|29
1627044130000|2021-07-23 12:42:10|43789.6|43769.6|43786.1|43766.1|43789.6|43769.6|43784.6|43764.6|17
1627044140000|2021-07-23 12:42:20|43785|43765|43779.6|43759.6|43785|43765|43779.6|43759.6|20
1627044150000|2021-07-23 12:42:30|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|4
1627044160000|2021-07-23 12:42:40|43783.1|43763.1|43795|43775|43796.1|43776.1|43783.1|43763.1|17
1627044170000|2021-07-23 12:42:50|43796.1|43776.1|43798|43778|43800.5|43780.5|43796.1|43776.1|34
1627044180000|2021-07-23 12:43:00|43800.5|43780.5|43818|43798|43818|43798|43800.5|43780.5|18
1627044190000|2021-07-23 12:43:10|43820.9|43800.9|43821.5|43801.5|43824.5|43804.5|43820.5|43800.5|18
1627044200000|2021-07-23 12:43:20|43824.5|43804.5|43835|43815|43837.5|43817.5|43824.5|43804.5|15
1627044210000|2021-07-23 12:43:30|43836.5|43816.5|43833|43813|43840.5|43820.5|43830.5|43810.5|46
1627044220000|2021-07-23 12:43:40|43834|43814|43837.5|43817.5|43837.5|43817.5|43834|43814|10
1627044230000|2021-07-23 12:43:50|43836.5|43816.5|43841.5|43821.5|43841.5|43821.5|43836.5|43816.5|23
1627044240000|2021-07-23 12:44:00|43837.5|43817.5|43840|43820|43841.5|43821.5|43837.5|43817.5|15
1627044250000|2021-07-23 12:44:10|43837.5|43817.5|43830|43810|43837.5|43817.5|43830|43810|43
1627044260000|2021-07-23 12:44:20|43827.5|43807.5|43810.6|43790.6|43832.5|43812.5|43809.6|43789.6|128
1627044270000|2021-07-23 12:44:30|43809.2|43789.2|43802.7|43782.7|43810.6|43790.6|43800.2|43780.2|19
1627044280000|2021-07-23 12:44:40|43803.7|43783.7|43804.8|43784.8|43807.3|43787.3|43803.7|43783.7|8
1627044290000|2021-07-23 12:44:50|43803.7|43783.7|43803.7|43783.7|43805.2|43785.2|43802.7|43782.7|5
1627044300000|2021-07-23 12:45:00|43790.2|43770.2|43807.7|43787.7|43807.7|43787.7|43787.7|43767.7|25
1627044310000|2021-07-23 12:45:10|43810.2|43790.2|43813.7|43793.7|43817.7|43797.7|43810.2|43790.2|10
1627044320000|2021-07-23 12:45:20|43812.7|43792.7|43809.8|43789.8|43812.7|43792.7|43806.7|43786.7|15
1627044330000|2021-07-23 12:45:30|43808.7|43788.7|43808.7|43788.7|43813.7|43793.7|43808.7|43788.7|22
1627044340000|2021-07-23 12:45:40|43810.2|43790.2|43808.7|43788.7|43812.7|43792.7|43808.7|43788.7|26
1627044350000|2021-07-23 12:45:50|43810.2|43790.2|43808.7|43788.7|43812.7|43792.7|43808.7|43788.7|15
1627044360000|2021-07-23 12:46:00|43811.2|43791.2|43822.7|43802.7|43822.7|43802.7|43811.2|43791.2|52
1627044370000|2021-07-23 12:46:10|43821.7|43801.7|43818.7|43798.7|43821.7|43801.7|43817.7|43797.7|14
1627044380000|2021-07-23 12:46:20|43820.2|43800.2|43817.7|43797.7|43820.2|43800.2|43817.7|43797.7|19
1627044390000|2021-07-23 12:46:30|43818.7|43798.7|43815.2|43795.2|43818.7|43798.7|43815.2|43795.2|16
1627044400000|2021-07-23 12:46:40|43813.7|43793.7|43787.3|43767.3|43813.7|43793.7|43787.3|43767.3|31
1627044410000|2021-07-23 12:46:50|43789.8|43769.8|43781.2|43761.2|43793.7|43773.7|43781.2|43761.2|34
1627044420000|2021-07-23 12:47:00|43778.7|43758.7|43762.3|43742.3|43778.7|43758.7|43758.7|43738.7|43
1627044430000|2021-07-23 12:47:10|43758.7|43738.7|43716.8|43696.8|43758.7|43738.7|43716.8|43696.8|59
1627044440000|2021-07-23 12:47:20|43718.3|43698.3|43738.7|43718.7|43741.2|43721.2|43717.3|43697.3|33
1627044450000|2021-07-23 12:47:30|43732.3|43712.3|43755.2|43735.2|43756.2|43736.2|43721.7|43701.7|21
1627044460000|2021-07-23 12:47:40|43757.7|43737.7|43772.7|43752.7|43772.7|43752.7|43757.7|43737.7|27
1627044470000|2021-07-23 12:47:50|43773.7|43753.7|43763.7|43743.7|43776.2|43756.2|43763.7|43743.7|20
1627044480000|2021-07-23 12:48:00|43766.2|43746.2|43765.2|43745.2|43766.2|43746.2|43763.7|43743.7|13
1627044490000|2021-07-23 12:48:10|43768.7|43748.7|43766.2|43746.2|43772.3|43752.3|43766.2|43746.2|20
1627044500000|2021-07-23 12:48:20|43768.7|43748.7|43766.2|43746.2|43768.7|43748.7|43763.7|43743.7|7
1627044510000|2021-07-23 12:48:30|43768.7|43748.7|43768.7|43748.7|43769.8|43749.8|43768.7|43748.7|16
1627044520000|2021-07-23 12:48:40|||||||||2
1627044530000|2021-07-23 12:48:50|43763.7|43743.7|43748.7|43728.7|43763.7|43743.7|43748.7|43728.7|15
1627044540000|2021-07-23 12:49:00|43747.3|43727.3|43738.7|43718.7|43747.3|43727.3|43733.7|43713.7|20
1627044550000|2021-07-23 12:49:10|43740.2|43720.2|43738.7|43718.7|43741.2|43721.2|43736.2|43716.2|9
1627044560000|2021-07-23 12:49:20|43739.8|43719.8|43743.7|43723.7|43743.7|43723.7|43739.8|43719.8|5
1627044570000|2021-07-23 12:49:30|43744.8|43724.8|43746.2|43726.2|43746.2|43726.2|43744.8|43724.8|9
1627044580000|2021-07-23 12:49:40|43744.8|43724.8|43743.3|43723.3|43746.2|43726.2|43743.3|43723.3|37
1627044590000|2021-07-23 12:49:50|43742.3|43722.3|43734.8|43714.8|43742.3|43722.3|43734.8|43714.8|9
1627044600000|2021-07-23 12:50:00|43732.3|43712.3|43723.3|43703.3|43732.3|43712.3|43723.3|43703.3|14
1627044610000|2021-07-23 12:50:10|43720.8|43700.8|43719.8|43699.8|43725.8|43705.8|43719.8|43699.8|13
1627044620000|2021-07-23 12:50:20|43717.3|43697.3|43709.3|43689.3|43717.3|43697.3|43703.3|43683.3|34
1627044630000|2021-07-23 12:50:30|43710.8|43690.8|43718.3|43698.3|43718.3|43698.3|43710.8|43690.8|14
1627044640000|2021-07-23 12:50:40|43719.8|43699.8|43732.3|43712.3|43732.3|43712.3|43719.8|43699.8|23
1627044650000|2021-07-23 12:50:50|43730.8|43710.8|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|12
1627044660000|2021-07-23 12:51:00|43725.8|43705.8|43720.8|43700.8|43725.8|43705.8|43720.8|43700.8|6
1627044670000|2021-07-23 12:51:10|43722.2|43702.2|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|3
1627044680000|2021-07-23 12:51:20|43723.3|43703.3|43725.8|43705.8|43725.8|43705.8|43723.3|43703.3|9
1627044690000|2021-07-23 12:51:30|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|8
1627044700000|2021-07-23 12:51:40|43725.8|43705.8|43720.8|43700.8|43725.8|43705.8|43720.8|43700.8|6
1627044710000|2021-07-23 12:51:50|||||||||4
1627044720000|2021-07-23 12:52:00|43718.3|43698.3|43725.8|43705.8|43725.8|43705.8|43718.3|43698.3|14
1627044730000|2021-07-23 12:52:10|43723.3|43703.3|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|5
1627044740000|2021-07-23 12:52:20|43723.3|43703.3|43719.7|43699.7|43723.3|43703.3|43719.7|43699.7|6
1627044750000|2021-07-23 12:52:30|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|6
1627044760000|2021-07-23 12:52:40|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|7
1627044770000|2021-07-23 12:52:50|43716.8|43696.8|43722.8|43702.8|43722.8|43702.8|43712.8|43692.8|16
1627044780000|2021-07-23 12:53:00|43725.3|43705.3|43726.4|43706.4|43726.4|43706.4|43722.8|43702.8|7
1627044790000|2021-07-23 12:53:10|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43722.8|43702.8|6
1627044800000|2021-07-23 12:53:20|43726.8|43706.8|43720.3|43700.3|43727.8|43707.8|43720.3|43700.3|15
1627044810000|2021-07-23 12:53:30|43718.9|43698.9|43715.3|43695.3|43719.3|43699.3|43715.3|43695.3|14
1627044820000|2021-07-23 12:53:40|43714.3|43694.3|43709.3|43689.3|43714.3|43694.3|43709.3|43689.3|24
1627044830000|2021-07-23 12:53:50|43708.3|43688.3|43710.3|43690.3|43710.3|43690.3|43703.3|43683.3|13
1627044840000|2021-07-23 12:54:00|43707.8|43687.8|43715.8|43695.8|43716.8|43696.8|43707.8|43687.8|27
1627044850000|2021-07-23 12:54:10|43716.8|43696.8|43716.8|43696.8|43719.3|43699.3|43715.8|43695.8|7
1627044860000|2021-07-23 12:54:20|43719.3|43699.3|43707.8|43687.8|43719.3|43699.3|43702.8|43682.8|24
1627044870000|2021-07-23 12:54:30|43704.3|43684.3|43699.3|43679.3|43705.3|43685.3|43699.3|43679.3|7
1627044880000|2021-07-23 12:54:40|43698.3|43678.3|43699.3|43679.3|43699.3|43679.3|43698.3|43678.3|13
1627044890000|2021-07-23 12:54:50|43698.3|43678.3|43696.8|43676.8|43700.8|43680.8|43696.8|43676.8|13
1627044900000|2021-07-23 12:55:00|43697.8|43677.8|43699.3|43679.3|43699.3|43679.3|43697.8|43677.8|8
1627044910000|2021-07-23 12:55:10|43700.8|43680.8|43704.3|43684.3|43704.3|43684.3|43700.8|43680.8|5
1627044920000|2021-07-23 12:55:20|43705.3|43685.3|43713.9|43693.9|43713.9|43693.9|43705.3|43685.3|5
1627044930000|2021-07-23 12:55:30|43712.8|43692.8|43715.8|43695.8|43715.8|43695.8|43712.8|43692.8|3
1627044940000|2021-07-23 12:55:40|43712.8|43692.8|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|5
1627044950000|2021-07-23 12:55:50|43709.7|43689.7|43710.8|43690.8|43710.8|43690.8|43709.7|43689.7|6
1627044960000|2021-07-23 12:56:00|43711.8|43691.8|43712.8|43692.8|43712.8|43692.8|43711.8|43691.8|10
1627044970000|2021-07-23 12:56:10|43713.9|43693.9|43712.8|43692.8|43713.9|43693.9|43712.8|43692.8|3
1627044980000|2021-07-23 12:56:20|43716.8|43696.8|43728.3|43708.3|43728.3|43708.3|43715.8|43695.8|18
1627044990000|2021-07-23 12:56:30|43726.8|43706.8|43724.7|43704.7|43726.8|43706.8|43723.3|43703.3|15
1627045000000|2021-07-23 12:56:40|43725.8|43705.8|43715.8|43695.8|43728.7|43708.7|43715.8|43695.8|17
1627045010000|2021-07-23 12:56:50|43710.8|43690.8|43708.3|43688.3|43710.8|43690.8|43708.3|43688.3|4
1627045020000|2021-07-23 12:57:00|43707.2|43687.2|43703.3|43683.3|43707.2|43687.2|43703.3|43683.3|8
1627045030000|2021-07-23 12:57:10|||||||||7
1627045040000|2021-07-23 12:57:20|43701.8|43681.8|43675.3|43655.3|43701.8|43681.8|43675.3|43655.3|38
1627045050000|2021-07-23 12:57:30|43676.8|43656.8|43671.8|43651.8|43683.3|43663.3|43671.8|43651.8|36
1627045060000|2021-07-23 12:57:40|43673.3|43653.3|43672.8|43652.8|43674.3|43654.3|43672.8|43652.8|10
1627045070000|2021-07-23 12:57:50|43671.8|43651.8|43673.3|43653.3|43673.3|43653.3|43671.8|43651.8|13
1627045080000|2021-07-23 12:58:00|43678.3|43658.3|43689.3|43669.3|43689.3|43669.3|43678.3|43658.3|25
1627045090000|2021-07-23 12:58:10|43690.8|43670.8|43684.3|43664.3|43690.8|43670.8|43683.3|43663.3|11
1627045100000|2021-07-23 12:58:20|43681.8|43661.8|43668.3|43648.3|43681.8|43661.8|43668.3|43648.3|12
1627045110000|2021-07-23 12:58:30|43669.7|43649.7|43674.7|43654.7|43674.7|43654.7|43668.3|43648.3|10
1627045120000|2021-07-23 12:58:40|43677.2|43657.2|43671.8|43651.8|43677.2|43657.2|43671.8|43651.8|11
1627045130000|2021-07-23 12:58:50|43670.8|43650.8|43671.8|43651.8|43671.8|43651.8|43670.8|43650.8|7
1627045140000|2021-07-23 12:59:00|43670.8|43650.8|43665.8|43645.8|43670.8|43650.8|43665.8|43645.8|22
1627045150000|2021-07-23 12:59:10|43661.8|43641.8|43662.2|43642.2|43662.2|43642.2|43656.8|43636.8|23
1627045160000|2021-07-23 12:59:20|43663.7|43643.7|43664.7|43644.7|43664.7|43644.7|43662.2|43642.2|12
1627045170000|2021-07-23 12:59:30|43666.2|43646.2|43680.8|43660.8|43680.8|43660.8|43666.2|43646.2|19
1627045180000|2021-07-23 12:59:40|43681.8|43661.8|43685.3|43665.3|43685.3|43665.3|43681.8|43661.8|5
1627045190000|2021-07-23 12:59:50|43687.8|43667.8|43690.8|43670.8|43690.8|43670.8|43687.8|43667.8|22
1627045200000|2021-07-23 13:00:00|43691.8|43671.8|43755.8|43735.8|43758.3|43738.3|43691.8|43671.8|197
1627045210000|2021-07-23 13:00:10|43757.2|43737.2|43767.2|43747.2|43770.8|43750.8|43755.8|43735.8|84
1627045220000|2021-07-23 13:00:20|43768.3|43748.3|43733.3|43713.3|43768.3|43748.3|43733.3|43713.3|86
1627045230000|2021-07-23 13:00:30|43730.8|43710.8|43722.8|43702.8|43735.8|43715.8|43713.3|43693.3|111
1627045240000|2021-07-23 13:00:40|43726.8|43706.8|43734.3|43714.3|43737.8|43717.8|43722.8|43702.8|48
1627045250000|2021-07-23 13:00:50|43732.8|43712.8|43717.8|43697.8|43737.8|43717.8|43710.3|43690.3|50
1627045260000|2021-07-23 13:01:00|43720.3|43700.3|43727.8|43707.8|43729.3|43709.3|43715.3|43695.3|65
1627045270000|2021-07-23 13:01:10|43729.9|43709.9|43722.8|43702.8|43734.3|43714.3|43712.8|43692.8|44
1627045280000|2021-07-23 13:01:20|43721.8|43701.8|43710.3|43690.3|43724.3|43704.3|43710.3|43690.3|42
1627045290000|2021-07-23 13:01:30|43707.8|43687.8|43710.3|43690.3|43712.8|43692.8|43707.8|43687.8|24
1627045300000|2021-07-23 13:01:40|43707.8|43687.8|43705.3|43685.3|43707.8|43687.8|43702.8|43682.8|24
1627045310000|2021-07-23 13:01:50|43704.3|43684.3|43705.3|43685.3|43705.3|43685.3|43701.4|43681.4|23
1627045320000|2021-07-23 13:02:00|43702.8|43682.8|43699.3|43679.3|43706.8|43686.8|43699.3|43679.3|24
1627045330000|2021-07-23 13:02:10|43702.8|43682.8|43707.8|43687.8|43707.8|43687.8|43702.8|43682.8|32
1627045340000|2021-07-23 13:02:20|43709.3|43689.3|43703.9|43683.9|43710.3|43690.3|43702.8|43682.8|18
1627045350000|2021-07-23 13:02:30|43705.3|43685.3|43732.8|43712.8|43732.8|43712.8|43702.8|43682.8|44
1627045360000|2021-07-23 13:02:40|43735.3|43715.3|43763.3|43743.3|43765.8|43745.8|43735.3|43715.3|108
1627045370000|2021-07-23 13:02:50|43761.8|43741.8|43735.8|43715.8|43761.8|43741.8|43735.8|43715.8|37
1627045380000|2021-07-23 13:03:00|43733.3|43713.3|43715.8|43695.8|43734.7|43714.7|43703.3|43683.3|66
1627045390000|2021-07-23 13:03:10|43718.3|43698.3|43713.3|43693.3|43723.3|43703.3|43713.3|43693.3|28
1627045400000|2021-07-23 13:03:20|43714.7|43694.7|43713.3|43693.3|43715.8|43695.8|43710.8|43690.8|14
1627045410000|2021-07-23 13:03:30|43714.7|43694.7|43708.3|43688.3|43715.8|43695.8|43708.3|43688.3|32
1627045420000|2021-07-23 13:03:40|43707.2|43687.2|43724.7|43704.7|43724.7|43704.7|43705.8|43685.8|24
1627045430000|2021-07-23 13:03:50|43724.3|43704.3|43718.3|43698.3|43724.3|43704.3|43715.8|43695.8|19
1627045440000|2021-07-23 13:04:00|43719.7|43699.7|43740.8|43720.8|43743.3|43723.3|43719.7|43699.7|27
1627045450000|2021-07-23 13:04:10|43742.2|43722.2|43734.9|43714.9|43743.3|43723.3|43734.9|43714.9|37
1627045460000|2021-07-23 13:04:20|43732.4|43712.4|43716.4|43696.4|43732.4|43712.4|43714.9|43694.9|27
1627045470000|2021-07-23 13:04:30|43714.9|43694.9|43707|43687|43720.9|43700.9|43707|43687|73
1627045480000|2021-07-23 13:04:40|43708.4|43688.4|43718|43698|43718|43698|43708.4|43688.4|22
1627045490000|2021-07-23 13:04:50|43716.5|43696.5|43718.9|43698.9|43720.9|43700.9|43713.4|43693.4|47
1627045500000|2021-07-23 13:05:00|43717.4|43697.4|43719.9|43699.9|43719.9|43699.9|43708.4|43688.4|17
1627045510000|2021-07-23 13:05:10|43721.4|43701.4|43714.9|43694.9|43721.4|43701.4|43714.9|43694.9|12
1627045520000|2021-07-23 13:05:20|43709.9|43689.9|43680.9|43660.9|43709.9|43689.9|43680.9|43660.9|47
1627045530000|2021-07-23 13:05:30|43679.9|43659.9|43683.4|43663.4|43686.9|43666.9|43679.9|43659.9|29
1627045540000|2021-07-23 13:05:40|43684.4|43664.4|43686.9|43666.9|43688|43668|43681.9|43661.9|25
1627045550000|2021-07-23 13:05:50|43688|43668|43686.5|43666.5|43688|43668|43684|43664|7
1627045560000|2021-07-23 13:06:00|43685|43665|43701.5|43681.5|43701.5|43681.5|43684|43664|14
1627045570000|2021-07-23 13:06:10|43704|43684|43705.5|43685.5|43708|43688|43704|43684|13
1627045580000|2021-07-23 13:06:20|43704|43684|43699|43679|43704|43684|43699|43679|28
1627045590000|2021-07-23 13:06:30|43698|43678|43690.5|43670.5|43701.9|43681.9|43690.5|43670.5|20
1627045600000|2021-07-23 13:06:40|43691.5|43671.5|43690.5|43670.5|43693|43673|43689|43669|13
1627045610000|2021-07-23 13:06:50|43689|43669|43689.4|43669.4|43689.4|43669.4|43689|43669|14
1627045620000|2021-07-23 13:07:00|43690.5|43670.5|43689.4|43669.4|43699.4|43679.4|43689.4|43669.4|32
1627045630000|2021-07-23 13:07:10|43691.9|43671.9|43685.5|43665.5|43694.4|43674.4|43685.5|43665.5|18
1627045640000|2021-07-23 13:07:20|43686.5|43666.5|43680|43660|43689|43669|43680|43660|43
1627045650000|2021-07-23 13:07:30|43681.5|43661.5|43681.5|43661.5|43684|43664|43680|43660|6
1627045660000|2021-07-23 13:07:40|43683|43663|43693|43673|43693|43673|43683|43663|11
1627045670000|2021-07-23 13:07:50|43694.4|43674.4|43695.5|43675.5|43696.9|43676.9|43691.9|43671.9|1
1627045680000|2021-07-23 13:08:00|43696.9|43676.9|43701.5|43681.5|43704.4|43684.4|43695.5|43675.5|16
1627045690000|2021-07-23 13:08:10|43705.5|43685.5|43704|43684|43705.5|43685.5|43700.5|43680.5|7
1627045700000|2021-07-23 13:08:20|43705.5|43685.5|43696.5|43676.5|43705.5|43685.5|43695|43675|12
1627045710000|2021-07-23 13:08:30|43699|43679|43699|43679|43700.5|43680.5|43696.5|43676.5|16
1627045720000|2021-07-23 13:08:40|43697.5|43677.5|43700.5|43680.5|43700.5|43680.5|43695|43675|18
1627045730000|2021-07-23 13:08:50|43699.4|43679.4|43703.4|43683.4|43703.4|43683.4|43695.5|43675.5|24
1627045740000|2021-07-23 13:09:00|43705.9|43685.9|43691.9|43671.9|43706.9|43686.9|43689.4|43669.4|23
1627045750000|2021-07-23 13:09:10|43690.9|43670.9|43659.9|43639.9|43692.4|43672.4|43659.9|43639.9|41
1627045760000|2021-07-23 13:09:20|43654.9|43634.9|43644.9|43624.9|43657.4|43637.4|43640.9|43620.9|131
1627045770000|2021-07-23 13:09:30|43647.4|43627.4|43639.9|43619.9|43649.9|43629.9|43634.9|43614.9|24
1627045780000|2021-07-23 13:09:40|43643.4|43623.4|43652.4|43632.4|43652.4|43632.4|43640.9|43620.9|20
1627045790000|2021-07-23 13:09:50|43650.3|43630.3|43656.3|43636.3|43660.3|43640.3|43650.3|43630.3|11
1627045800000|2021-07-23 13:10:00|43657.8|43637.8|43672.4|43652.4|43672.4|43652.4|43655.3|43635.3|23
1627045810000|2021-07-23 13:10:10|43673.8|43653.8|43671.9|43651.9|43679.9|43659.9|43670.9|43650.9|23
1627045820000|2021-07-23 13:10:20|43670.9|43650.9|43659.9|43639.9|43670.9|43650.9|43659.9|43639.9|11
1627045830000|2021-07-23 13:10:30|43658.4|43638.4|43647.4|43627.4|43659.9|43639.9|43647.4|43627.4|16
1627045840000|2021-07-23 13:10:40|43643.4|43623.4|43647.8|43627.8|43650.3|43630.3|43642.8|43622.8|12
1627045850000|2021-07-23 13:10:50|43646.3|43626.3|43652.8|43632.8|43652.8|43632.8|43640.3|43620.3|20
1627045860000|2021-07-23 13:11:00|43651.8|43631.8|43647.8|43627.8|43651.8|43631.8|43642.8|43622.8|27
1627045870000|2021-07-23 13:11:10|43650.3|43630.3|43657.4|43637.4|43658.8|43638.8|43650.3|43630.3|39
1627045880000|2021-07-23 13:11:20|43658.4|43638.4|43662.4|43642.4|43667.4|43647.4|43658.4|43638.4|26
1627045890000|2021-07-23 13:11:30|43660.9|43640.9|43649.9|43629.9|43663.4|43643.4|43649.9|43629.9|12
1627045900000|2021-07-23 13:11:40|43647.4|43627.4|43653.4|43633.4|43653.4|43633.4|43636.9|43616.9|33
1627045910000|2021-07-23 13:11:50|43650.9|43630.9|43677.4|43657.4|43680.9|43660.9|43650.9|43630.9|20
1627045920000|2021-07-23 13:12:00|43678.4|43658.4|43685.9|43665.9|43685.9|43665.9|43675.9|43655.9|20
1627045930000|2021-07-23 13:12:10|43689.9|43669.9|43697.4|43677.4|43700.9|43680.9|43689.9|43669.9|30
1627045940000|2021-07-23 13:12:20|43698.4|43678.4|43699.9|43679.9|43702.4|43682.4|43695.9|43675.9|9
1627045950000|2021-07-23 13:12:30|43702.4|43682.4|43699.9|43679.9|43709.9|43689.9|43699.9|43679.9|13
1627045960000|2021-07-23 13:12:40|43702.4|43682.4|43689.9|43669.9|43702.4|43682.4|43689.9|43669.9|14
1627045970000|2021-07-23 13:12:50|43694.9|43674.9|43699.9|43679.9|43702.4|43682.4|43694.9|43674.9|24
1627045980000|2021-07-23 13:13:00|43702.4|43682.4|43702.4|43682.4|43703.8|43683.8|43697.4|43677.4|13
1627045990000|2021-07-23 13:13:10|43700.9|43680.9|43698.8|43678.8|43700.9|43680.9|43697.4|43677.4|6
1627046000000|2021-07-23 13:13:20|43697.4|43677.4|43697.4|43677.4|43699.9|43679.9|43694.9|43674.9|15
1627046010000|2021-07-23 13:13:30|43699.9|43679.9|43684.9|43664.9|43699.9|43679.9|43684.9|43664.9|20
1627046020000|2021-07-23 13:13:40|43686.3|43666.3|43684.9|43664.9|43691.3|43671.3|43679.4|43659.4|11
1627046030000|2021-07-23 13:13:50|43683.8|43663.8|43672.8|43652.8|43684.9|43664.9|43672.8|43652.8|27
1627046040000|2021-07-23 13:14:00|43675.3|43655.3|43677.8|43657.8|43677.8|43657.8|43672.8|43652.8|16
1627046050000|2021-07-23 13:14:10|43679.3|43659.3|43687.8|43667.8|43687.8|43667.8|43678.8|43658.8|8
1627046060000|2021-07-23 13:14:20|43690.3|43670.3|43695.3|43675.3|43695.3|43675.3|43687.8|43667.8|14
1627046070000|2021-07-23 13:14:30|43692.8|43672.8|43689.3|43669.3|43692.8|43672.8|43689.3|43669.3|7
1627046080000|2021-07-23 13:14:40|43690.7|43670.7|43699.3|43679.3|43699.3|43679.3|43690.7|43670.7|12
1627046090000|2021-07-23 13:14:50|43696.8|43676.8|43695.3|43675.3|43700.3|43680.3|43693.8|43673.8|7
1627046100000|2021-07-23 13:15:00|43696.8|43676.8|43702.8|43682.8|43707.8|43687.8|43696.8|43676.8|28
1627046110000|2021-07-23 13:15:10|43700.7|43680.7|43686.8|43666.8|43700.7|43680.7|43686.8|43666.8|27
1627046120000|2021-07-23 13:15:20|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|8
1627046130000|2021-07-23 13:15:30|43688.2|43668.2|43698.2|43678.2|43698.2|43678.2|43688.2|43668.2|10
1627046140000|2021-07-23 13:15:40|43699.3|43679.3|43698.2|43678.2|43700.7|43680.7|43695.7|43675.7|9
1627046150000|2021-07-23 13:15:50|43696.8|43676.8|43693.2|43673.2|43696.8|43676.8|43693.2|43673.2|4
1627046160000|2021-07-23 13:16:00|43694.3|43674.3|43722.2|43702.2|43722.2|43702.2|43694.3|43674.3|28
1627046170000|2021-07-23 13:16:10|43723.2|43703.2|43723.2|43703.2|43725.7|43705.7|43720.7|43700.7|14
1627046180000|2021-07-23 13:16:20|43718.2|43698.2|43723.2|43703.2|43725.7|43705.7|43718.2|43698.2|22
1627046190000|2021-07-23 13:16:30|43724.7|43704.7|43720.7|43700.7|43725.7|43705.7|43718.2|43698.2|10
1627046200000|2021-07-23 13:16:40|43718.2|43698.2|43710.7|43690.7|43718.2|43698.2|43710.7|43690.7|13
1627046210000|2021-07-23 13:16:50|43708.2|43688.2|43711.8|43691.8|43711.8|43691.8|43705.7|43685.7|16
1627046220000|2021-07-23 13:17:00|43715.3|43695.3|43709.3|43689.3|43715.3|43695.3|43709.3|43689.3|11
1627046230000|2021-07-23 13:17:10|43709.7|43689.7|43718.2|43698.2|43720.7|43700.7|43709.7|43689.7|5
1627046240000|2021-07-23 13:17:20|43715.7|43695.7|43720.7|43700.7|43720.7|43700.7|43715.7|43695.7|7
1627046250000|2021-07-23 13:17:30|43719.7|43699.7|43710.7|43690.7|43719.7|43699.7|43710.3|43690.3|9
1627046260000|2021-07-23 13:17:40|43708.2|43688.2|43708.2|43688.2|43710.7|43690.7|43708.2|43688.2|5
1627046270000|2021-07-23 13:17:50|43707.2|43687.2|43705.7|43685.7|43707.2|43687.2|43705.7|43685.7|10
1627046280000|2021-07-23 13:18:00|43704.3|43684.3|43705.7|43685.7|43705.7|43685.7|43703.2|43683.2|3
1627046290000|2021-07-23 13:18:10|43703.2|43683.2|43705.7|43685.7|43705.7|43685.7|43700.7|43680.7|14
1627046300000|2021-07-23 13:18:20|43707.2|43687.2|43715.7|43695.7|43715.7|43695.7|43707.2|43687.2|6
1627046310000|2021-07-23 13:18:30|43718.2|43698.2|43715.7|43695.7|43718.2|43698.2|43715.7|43695.7|2
1627046320000|2021-07-23 13:18:40|43712.8|43692.8|43713.2|43693.2|43713.2|43693.2|43710.7|43690.7|11
1627046330000|2021-07-23 13:18:50|43711.8|43691.8|43710.7|43690.7|43715.7|43695.7|43710.7|43690.7|4
1627046340000|2021-07-23 13:19:00|43712.2|43692.2|43715.7|43695.7|43715.7|43695.7|43710.7|43690.7|8
1627046350000|2021-07-23 13:19:10|43718.2|43698.2|43718.2|43698.2|43720.7|43700.7|43713.2|43693.2|12
1627046360000|2021-07-23 13:19:20|43715.7|43695.7|43709.3|43689.3|43715.7|43695.7|43709.3|43689.3|7
1627046370000|2021-07-23 13:19:30|43708.2|43688.2|43705.7|43685.7|43710.7|43690.7|43705.7|43685.7|15
1627046380000|2021-07-23 13:19:40|43708.2|43688.2|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|4
1627046390000|2021-07-23 13:19:50|43700.7|43680.7|43698.2|43678.2|43700.7|43680.7|43693.2|43673.2|48
1627046400000|2021-07-23 13:20:00|43696.8|43676.8|43705.7|43685.7|43705.7|43685.7|43694.3|43674.3|24
1627046410000|2021-07-23 13:20:10|43708.2|43688.2|43705.7|43685.7|43710.7|43690.7|43705.7|43685.7|19
1627046420000|2021-07-23 13:20:20|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43705.7|43685.7|12
1627046430000|2021-07-23 13:20:30|43709.3|43689.3|43705.7|43685.7|43713.2|43693.2|43705.7|43685.7|15
1627046440000|2021-07-23 13:20:40|43708.2|43688.2|43708.2|43688.2|43710.7|43690.7|43706.8|43686.8|6
1627046450000|2021-07-23 13:20:50|43706.8|43686.8|43710.7|43690.7|43710.7|43690.7|43705.7|43685.7|3
1627046460000|2021-07-23 13:21:00|43713.2|43693.2|43712.2|43692.2|43714.7|43694.7|43710.7|43690.7|15
1627046470000|2021-07-23 13:21:10|43709.7|43689.7|43703.2|43683.2|43709.7|43689.7|43703.2|43683.2|17
1627046480000|2021-07-23 13:21:20|43702.2|43682.2|43700.7|43680.7|43702.2|43682.2|43698.2|43678.2|7
1627046490000|2021-07-23 13:21:30|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|3
1627046500000|2021-07-23 13:21:40|43704.7|43684.7|43709.7|43689.7|43712.2|43692.2|43704.7|43684.7|6
1627046510000|2021-07-23 13:21:50|43710.7|43690.7|43698.2|43678.2|43710.7|43690.7|43698.2|43678.2|33
1627046520000|2021-07-23 13:22:00|43700.7|43680.7|43693.2|43673.2|43700.7|43680.7|43693.2|43673.2|7
1627046530000|2021-07-23 13:22:10|43691.8|43671.8|43698.2|43678.2|43698.2|43678.2|43691.8|43671.8|6
1627046540000|2021-07-23 13:22:20|43700.7|43680.7|43708.2|43688.2|43708.2|43688.2|43700.7|43680.7|5
1627046550000|2021-07-23 13:22:30|43711.2|43691.2|43722.8|43702.8|43722.8|43702.8|43711.2|43691.2|11
1627046560000|2021-07-23 13:22:40|43721.3|43701.3|43723.4|43703.4|43724.9|43704.9|43721.3|43701.3|53
1627046570000|2021-07-23 13:22:50|43721.9|43701.9|43716.9|43696.9|43721.9|43701.9|43716.9|43696.9|16
1627046580000|2021-07-23 13:23:00|43715.9|43695.9|43697.4|43677.4|43715.9|43695.9|43697.4|43677.4|19
1627046590000|2021-07-23 13:23:10|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|6
1627046600000|2021-07-23 13:23:20|43698.8|43678.8|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|4
1627046610000|2021-07-23 13:23:30|43697.4|43677.4|43689.9|43669.9|43697.4|43677.4|43687.4|43667.4|5
1627046620000|2021-07-23 13:23:40|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|7
1627046630000|2021-07-23 13:23:50|43686.3|43666.3|43687.4|43667.4|43687.4|43667.4|43686.3|43666.3|7
1627046640000|2021-07-23 13:24:00|43689.9|43669.9|43704.9|43684.9|43704.9|43684.9|43689.9|43669.9|22
1627046650000|2021-07-23 13:24:10|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|3
1627046660000|2021-07-23 13:24:20|43708.8|43688.8|43707.4|43687.4|43709.9|43689.9|43707.4|43687.4|2
1627046670000|2021-07-23 13:24:30|43708.8|43688.8|43719.9|43699.9|43719.9|43699.9|43707.4|43687.4|13
1627046680000|2021-07-23 13:24:40|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|1
1627046690000|2021-07-23 13:24:50|43719.9|43699.9|43721.3|43701.3|43721.3|43701.3|43719.9|43699.9|3
1627046700000|2021-07-23 13:25:00|43719.9|43699.9|43721.3|43701.3|43722.8|43702.8|43717.4|43697.4|9
1627046710000|2021-07-23 13:25:10|43725.3|43705.3|43718.4|43698.4|43725.3|43705.3|43718.4|43698.4|8
1627046720000|2021-07-23 13:25:20|43715.9|43695.9|43711.9|43691.9|43715.9|43695.9|43711.9|43691.9|16
1627046730000|2021-07-23 13:25:30|43709.4|43689.4|43706.3|43686.3|43711.3|43691.3|43706.3|43686.3|14
1627046740000|2021-07-23 13:25:40|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|5
1627046750000|2021-07-23 13:25:50|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|6
1627046760000|2021-07-23 13:26:00|43706.3|43686.3|43711.3|43691.3|43713.8|43693.8|43706.3|43686.3|15
1627046770000|2021-07-23 13:26:10|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|5
1627046780000|2021-07-23 13:26:20|43708.8|43688.8|43703.4|43683.4|43709.9|43689.9|43703.4|43683.4|12
1627046790000|2021-07-23 13:26:30|43700.9|43680.9|43688.4|43668.4|43703.4|43683.4|43688.4|43668.4|13
1627046800000|2021-07-23 13:26:40|43687.4|43667.4|43680.9|43660.9|43687.4|43667.4|43679.4|43659.4|20
1627046810000|2021-07-23 13:26:50|43678.4|43658.4|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|12
1627046820000|2021-07-23 13:27:00|43678|43658|43671.9|43651.9|43678|43658|43671.9|43651.9|7
1627046830000|2021-07-23 13:27:10|43670.9|43650.9|43671.9|43651.9|43671.9|43651.9|43670.9|43650.9|11
1627046840000|2021-07-23 13:27:20|43669|43649|43668|43648|43669|43649|43668|43648|36
1627046850000|2021-07-23 13:27:30|43669.4|43649.4|43654|43634|43669.4|43649.4|43652.5|43632.5|20
1627046860000|2021-07-23 13:27:40|43651.5|43631.5|43646.5|43626.5|43651.5|43631.5|43646.5|43626.5|15
1627046870000|2021-07-23 13:27:50|43647.5|43627.5|43640.5|43620.5|43647.5|43627.5|43640.5|43620.5|11
1627046880000|2021-07-23 13:28:00|43641.9|43621.9|43644|43624|43646.5|43626.5|43641.9|43621.9|34
1627046890000|2021-07-23 13:28:10|43646.9|43626.9|43651.5|43631.5|43651.5|43631.5|43646.5|43626.5|19
1627046900000|2021-07-23 13:28:20|43654|43634|43654|43634|43654|43634|43654|43634|21
1627046910000|2021-07-23 13:28:30|43652.5|43632.5|43650.5|43630.5|43652.5|43632.5|43649|43629|14
1627046920000|2021-07-23 13:28:40|43649.4|43629.4|43626.9|43606.9|43649.4|43629.4|43625.5|43605.5|34
1627046930000|2021-07-23 13:28:50|43625.5|43605.5|43621.9|43601.9|43625.5|43605.5|43616.9|43596.9|39
1627046940000|2021-07-23 13:29:00|43622.9|43602.9|43622.9|43602.9|43624.4|43604.4|43621.9|43601.9|51
1627046950000|2021-07-23 13:29:10|43624.4|43604.4|43621.5|43601.5|43625.4|43605.4|43621.5|43601.5|16
1627046960000|2021-07-23 13:29:20|43622.9|43602.9|43619|43599|43624|43604|43619|43599|16
1627046970000|2021-07-23 13:29:30|43621.9|43601.9|43624|43604|43624|43604|43621.9|43601.9|21
1627046980000|2021-07-23 13:29:40|43626.5|43606.5|43627.9|43607.9|43627.9|43607.9|43626.5|43606.5|5
1627046990000|2021-07-23 13:29:50|43629|43609|43626.5|43606.5|43629|43609|43625.4|43605.4|10
1627047000000|2021-07-23 13:30:00|43625|43605|43614|43594|43625|43605|43599|43579|81
1627047010000|2021-07-23 13:30:10|43611.5|43591.5|43604|43584|43611.5|43591.5|43599|43579|11
1627047020000|2021-07-23 13:30:20|43601.5|43581.5|43611.5|43591.5|43611.5|43591.5|43596.5|43576.5|33
1627047030000|2021-07-23 13:30:30|43614|43594|43611.5|43591.5|43616.5|43596.5|43609|43589|15
1627047040000|2021-07-23 13:30:40|43610.4|43590.4|43619|43599|43621.5|43601.5|43610.4|43590.4|46
1627047050000|2021-07-23 13:30:50|43617.5|43597.5|43604|43584|43619|43599|43604|43584|8
1627047060000|2021-07-23 13:31:00|43601|43581|43576.5|43556.5|43601|43581|43574|43554|59
1627047070000|2021-07-23 13:31:10|43575|43555|43583.5|43563.5|43586|43566|43575|43555|34
1627047080000|2021-07-23 13:31:20|43586|43566|43587.1|43567.1|43594|43574|43582.5|43562.5|24
1627047090000|2021-07-23 13:31:30|43586|43566|43588.5|43568.5|43588.5|43568.5|43582.5|43562.5|12
1627047100000|2021-07-23 13:31:40|43591|43571|43576|43556|43591|43571|43576|43556|38
1627047110000|2021-07-23 13:31:50|43577.5|43557.5|43581|43561|43581|43561|43576|43556|8
1627047120000|2021-07-23 13:32:00|43574.6|43554.6|43576|43556|43577.5|43557.5|43571|43551|35
1627047130000|2021-07-23 13:32:10|43578.5|43558.5|43583.5|43563.5|43583.5|43563.5|43578.5|43558.5|21
1627047140000|2021-07-23 13:32:20|43586|43566|43581|43561|43588.5|43568.5|43581|43561|23
1627047150000|2021-07-23 13:32:30|43579.6|43559.6|43573.5|43553.5|43581|43561|43573.5|43553.5|6
1627047160000|2021-07-23 13:32:40|43572.1|43552.1|43565.6|43545.6|43572.1|43552.1|43563.1|43543.1|62
1627047170000|2021-07-23 13:32:50|43568.1|43548.1|43548.1|43528.1|43568.1|43548.1|43548.1|43528.1|24
1627047180000|2021-07-23 13:33:00|43546.6|43526.6|43558.1|43538.1|43558.1|43538.1|43543.1|43523.1|62
1627047190000|2021-07-23 13:33:10|43561|43541|43558.5|43538.5|43563.1|43543.1|43556|43536|24
1627047200000|2021-07-23 13:33:20|43561|43541|43578.5|43558.5|43581|43561|43561|43541|30
1627047210000|2021-07-23 13:33:30|43577.1|43557.1|43582.9|43562.9|43584.4|43564.4|43576|43556|17
1627047220000|2021-07-23 13:33:40|43584|43564|43574|43554|43585|43565|43570|43550|16
1627047230000|2021-07-23 13:33:50|43571.5|43551.5|43581.5|43561.5|43582.5|43562.5|43566.5|43546.5|19
1627047240000|2021-07-23 13:34:00|43580.4|43560.4|43567.5|43547.5|43580.4|43560.4|43567.5|43547.5|33
1627047250000|2021-07-23 13:34:10|43571|43551|43576.5|43556.5|43577.5|43557.5|43571|43551|30
1627047260000|2021-07-23 13:34:20|43577.5|43557.5|43580|43560|43580|43560|43575|43555|5
1627047270000|2021-07-23 13:34:30|43581.5|43561.5|43603.5|43583.5|43603.5|43583.5|43581.5|43561.5|11
1627047280000|2021-07-23 13:34:40|43605|43585|43606|43586|43608.5|43588.5|43605|43585|13
1627047290000|2021-07-23 13:34:50|43610|43590|43613.5|43593.5|43613.5|43593.5|43607.5|43587.5|19
1627047300000|2021-07-23 13:35:00|43611|43591|43606|43586|43612.5|43592.5|43601|43581|24
1627047310000|2021-07-23 13:35:10|43609|43589|43636.5|43616.5|43636.5|43616.5|43609|43589|33
1627047320000|2021-07-23 13:35:20|43639|43619|43631|43611|43639|43619|43631|43611|17
1627047330000|2021-07-23 13:35:30|43630|43610|43628.5|43608.5|43631|43611|43628.5|43608.5|10
1627047340000|2021-07-23 13:35:40|43626|43606|43623.5|43603.5|43626|43606|43623.5|43603.5|19
1627047350000|2021-07-23 13:35:50|43622.1|43602.1|43621|43601|43622.1|43602.1|43621|43601|2
1627047360000|2021-07-23 13:36:00|43616|43596|43603.5|43583.5|43616|43596|43601|43581|16
1627047370000|2021-07-23 13:36:10|43601|43581|43601|43581|43601|43581|43601|43581|4
1627047380000|2021-07-23 13:36:20|43598.5|43578.5|43601|43581|43601|43581|43598.5|43578.5|11
1627047390000|2021-07-23 13:36:30|43598.5|43578.5|43571|43551|43598.5|43578.5|43571|43551|27
1627047400000|2021-07-23 13:36:40|43569.6|43549.6|43561|43541|43569.6|43549.6|43561|43541|24
1627047410000|2021-07-23 13:36:50|43563.5|43543.5|43566|43546|43566|43546|43561|43541|7
1627047420000|2021-07-23 13:37:00|43569|43549|43561|43541|43571|43551|43561|43541|20
1627047430000|2021-07-23 13:37:10|43559.6|43539.6|43558.5|43538.5|43561|43541|43557.1|43537.1|13
1627047440000|2021-07-23 13:37:20|43556|43536|43549|43529|43556|43536|43547.5|43527.5|25
1627047450000|2021-07-23 13:37:30|43547.5|43527.5|43536|43516|43548.5|43528.5|43536|43516|19
1627047460000|2021-07-23 13:37:40|43535|43515|43535|43515|43537.5|43517.5|43531|43511|11
1627047470000|2021-07-23 13:37:50|43536|43516|43526.5|43506.5|43536|43516|43526.5|43506.5|18
1627047480000|2021-07-23 13:38:00|43527.9|43507.9|43517.1|43497.1|43529|43509|43517.1|43497.1|42
1627047490000|2021-07-23 13:38:10|43516|43496|43522.5|43502.5|43524|43504|43515|43495|28
1627047500000|2021-07-23 13:38:20|43524|43504|43535.4|43515.4|43535.4|43515.4|43522.5|43502.5|8
1627047510000|2021-07-23 13:38:30|43534|43514|43527.5|43507.5|43534|43514|43526.5|43506.5|12
1627047520000|2021-07-23 13:38:40|43530|43510|43533.5|43513.5|43533.5|43513.5|43530|43510|5
1627047530000|2021-07-23 13:38:50|43532.1|43512.1|43517.5|43497.5|43533.5|43513.5|43517.5|43497.5|8
1627047540000|2021-07-23 13:39:00|43516.5|43496.5|43497.5|43477.5|43517.5|43497.5|43495|43475|47
1627047550000|2021-07-23 13:39:10|43496|43476|43496|43476|43500|43480|43495|43475|15
1627047560000|2021-07-23 13:39:20|43497.5|43477.5|43494.4|43474.4|43497.5|43477.5|43491.5|43471.5|16
1627047570000|2021-07-23 13:39:30|43492.9|43472.9|43495|43475|43501.5|43481.5|43491.5|43471.5|22
1627047580000|2021-07-23 13:39:40|43492.5|43472.5|43486.5|43466.5|43492.5|43472.5|43484|43464|35
1627047590000|2021-07-23 13:39:50|43485|43465|43486.5|43466.5|43486.5|43466.5|43481.5|43461.5|14
1627047600000|2021-07-23 13:40:00|43485|43465|43479|43459|43486.5|43466.5|43476.5|43456.5|17
1627047610000|2021-07-23 13:40:10|43480.4|43460.4|43501.5|43481.5|43504|43484|43480.4|43460.4|35
1627047620000|2021-07-23 13:40:20|43499|43479|43482.5|43462.5|43499|43479|43481|43461|36
1627047630000|2021-07-23 13:40:30|43480|43460|43485|43465|43485|43465|43479|43459|41
1627047640000|2021-07-23 13:40:40|43482.5|43462.5|43482.5|43462.5|43485|43465|43477.5|43457.5|33
1627047650000|2021-07-23 13:40:50|43480|43460|43477.5|43457.5|43482.5|43462.5|43477.5|43457.5|11
1627047660000|2021-07-23 13:41:00|43476.5|43456.5|43475|43455|43476.5|43456.5|43468.5|43448.5|35
1627047670000|2021-07-23 13:41:10|43477.5|43457.5|43476.5|43456.5|43480|43460|43472.9|43452.9|8
1627047680000|2021-07-23 13:41:20|43475|43455|43481|43461|43481|43461|43470|43450|22
1627047690000|2021-07-23 13:41:30|43483.5|43463.5|43481|43461|43486|43466|43478.5|43458.5|8
1627047700000|2021-07-23 13:41:40|43479.6|43459.6|43483.5|43463.5|43483.5|43463.5|43478.5|43458.5|9
1627047710000|2021-07-23 13:41:50|43485|43465|43499.6|43479.6|43502.5|43482.5|43485|43465|20
1627047720000|2021-07-23 13:42:00|43501|43481|43501|43481|43502.5|43482.5|43501|43481|5
1627047730000|2021-07-23 13:42:10|43503.5|43483.5|43504.6|43484.6|43506|43486|43503.5|43483.5|14
1627047740000|2021-07-23 13:42:20|43506|43486|43506|43486|43506|43486|43503.5|43483.5|15
1627047750000|2021-07-23 13:42:30|43507.5|43487.5|43504.6|43484.6|43507.5|43487.5|43503.5|43483.5|11
1627047760000|2021-07-23 13:42:40|43506|43486|43508.5|43488.5|43508.5|43488.5|43503.5|43483.5|8
1627047770000|2021-07-23 13:42:50|||||||||7
1627047780000|2021-07-23 13:43:00|43507.1|43487.1|43506|43486|43508.5|43488.5|43506|43486|10
1627047790000|2021-07-23 13:43:10|43503.5|43483.5|43507.1|43487.1|43507.1|43487.1|43503.5|43483.5|15
1627047800000|2021-07-23 13:43:20|43510|43490|43511|43491|43512.5|43492.5|43508.5|43488.5|11
1627047810000|2021-07-23 13:43:30|43508.5|43488.5|43508.5|43488.5|43510|43490|43508.5|43488.5|10
1627047820000|2021-07-23 13:43:40|43507.1|43487.1|43498.5|43478.5|43507.1|43487.1|43498.5|43478.5|6
1627047830000|2021-07-23 13:43:50|||||||||1
1627047840000|2021-07-23 13:44:00|43501|43481|43506|43486|43506|43486|43501|43481|12
1627047850000|2021-07-23 13:44:10|43507.1|43487.1|43510|43490|43512.5|43492.5|43507.1|43487.1|9
1627047860000|2021-07-23 13:44:20|43508.5|43488.5|43518.5|43498.5|43518.5|43498.5|43508.5|43488.5|12
1627047870000|2021-07-23 13:44:30|43517.5|43497.5|43513.1|43493.1|43517.5|43497.5|43512.1|43492.1|7
1627047880000|2021-07-23 13:44:40|43514.6|43494.6|43513.1|43493.1|43514.6|43494.6|43513.1|43493.1|8
1627047890000|2021-07-23 13:44:50|43511.6|43491.6|43513.1|43493.1|43513.1|43493.1|43511.6|43491.6|6
1627047900000|2021-07-23 13:45:00|43516|43496|43517.5|43497.5|43521|43501|43516|43496|23
1627047910000|2021-07-23 13:45:10|43518.5|43498.5|43521|43501|43521|43501|43517.5|43497.5|17
1627047920000|2021-07-23 13:45:20|43522.5|43502.5|43546|43526|43546|43526|43522.5|43502.5|39
1627047930000|2021-07-23 13:45:30|43547.5|43527.5|43531|43511|43553.5|43533.5|43531|43511|43
1627047940000|2021-07-23 13:45:40|43529|43509|43528.5|43508.5|43529|43509|43523.5|43503.5|11
1627047950000|2021-07-23 13:45:50|43533.5|43513.5|43528.5|43508.5|43536|43516|43528.5|43508.5|38
1627047960000|2021-07-23 13:46:00|43526|43506|43531|43511|43532.5|43512.5|43524|43504|54
1627047970000|2021-07-23 13:46:10|43532.5|43512.5|43551|43531|43551|43531|43532.1|43512.1|34
1627047980000|2021-07-23 13:46:20|43549.6|43529.6|43551|43531|43551|43531|43543.5|43523.5|11
1627047990000|2021-07-23 13:46:30|43553.5|43533.5|43553.5|43533.5|43556|43536|43551|43531|18
1627048000000|2021-07-23 13:46:40|43551|43531|43546|43526|43551|43531|43543.5|43523.5|19
1627048010000|2021-07-23 13:46:50|43547.5|43527.5|43543.5|43523.5|43547.5|43527.5|43541|43521|12
1627048020000|2021-07-23 13:47:00|43546|43526|43551|43531|43551|43531|43543.5|43523.5|40
1627048030000|2021-07-23 13:47:10|43558.5|43538.5|43586|43566|43586|43566|43558.5|43538.5|64
1627048040000|2021-07-23 13:47:20|43582.5|43562.5|43583.5|43563.5|43583.5|43563.5|43578.5|43558.5|58
1627048050000|2021-07-23 13:47:30|43586|43566|43586|43566|43586|43566|43586|43566|13
1627048060000|2021-07-23 13:47:40|43587.1|43567.1|43591|43571|43593.5|43573.5|43587.1|43567.1|12
1627048070000|2021-07-23 13:47:50|43592.5|43572.5|43596|43576|43601|43581|43592.5|43572.5|10
1627048080000|2021-07-23 13:48:00|43593.5|43573.5|43596|43576|43596|43576|43591|43571|18
1627048090000|2021-07-23 13:48:10|43597.5|43577.5|43589.6|43569.6|43598.5|43578.5|43589.6|43569.6|20
1627048100000|2021-07-23 13:48:20|43591|43571|43606|43586|43606|43586|43591|43571|14
1627048110000|2021-07-23 13:48:30|43607.1|43587.1|43607.1|43587.1|43611|43591|43607.1|43587.1|14
1627048120000|2021-07-23 13:48:40|43600.6|43580.6|43603.5|43583.5|43603.5|43583.5|43600.6|43580.6|14
1627048130000|2021-07-23 13:48:50|43602.1|43582.1|43598.1|43578.1|43602.1|43582.1|43598.1|43578.1|9
1627048140000|2021-07-23 13:49:00|43593.1|43573.1|43565.6|43545.6|43593.1|43573.1|43565.6|43545.6|29
1627048150000|2021-07-23 13:49:10|43566.6|43546.6|43556.6|43536.6|43568.1|43548.1|43556.6|43536.6|35
1627048160000|2021-07-23 13:49:20|43555.6|43535.6|43548.1|43528.1|43556.6|43536.6|43545.6|43525.6|59
1627048170000|2021-07-23 13:49:30|43545.6|43525.6|43539.1|43519.1|43545.6|43525.6|43537.7|43517.7|26
1627048180000|2021-07-23 13:49:40|43536.6|43516.6|43529.1|43509.1|43536.6|43516.6|43529.1|43509.1|39
1627048190000|2021-07-23 13:49:50|43531.6|43511.6|43524.1|43504.1|43531.6|43511.6|43522.7|43502.7|17
1627048200000|2021-07-23 13:50:00|43526.6|43506.6|43508.1|43488.1|43528.1|43508.1|43508.1|43488.1|29
1627048210000|2021-07-23 13:50:10|43505.6|43485.6|43446.6|43426.6|43505.6|43485.6|43445.6|43425.6|66
1627048220000|2021-07-23 13:50:20|43448.1|43428.1|43443.1|43423.1|43449.6|43429.6|43418.1|43398.1|60
1627048230000|2021-07-23 13:50:30|43444.6|43424.6|43453.1|43433.1|43455.6|43435.6|43435.6|43415.6|37
1627048240000|2021-07-23 13:50:40|43454.6|43434.6|43458.1|43438.1|43458.1|43438.1|43453.1|43433.1|25
1627048250000|2021-07-23 13:50:50|43459.6|43439.6|43457.1|43437.1|43459.6|43439.6|43453.1|43433.1|13
1627048260000|2021-07-23 13:51:00|43458.5|43438.5|43458.1|43438.1|43462.1|43442.1|43455.6|43435.6|29
1627048270000|2021-07-23 13:51:10|43460.6|43440.6|43461.6|43441.6|43468.5|43448.5|43458.1|43438.1|43
1627048280000|2021-07-23 13:51:20|43459.1|43439.1|43460.6|43440.6|43463.1|43443.1|43455.6|43435.6|13
1627048290000|2021-07-23 13:51:30|43462.1|43442.1|43483.1|43463.1|43483.1|43463.1|43462.1|43442.1|29
1627048300000|2021-07-23 13:51:40|43484.1|43464.1|43483.1|43463.1|43488.1|43468.1|43483.1|43463.1|15
1627048310000|2021-07-23 13:51:50|43480.2|43460.2|43470.6|43450.6|43480.2|43460.2|43465.6|43445.6|22
1627048320000|2021-07-23 13:52:00|43468.1|43448.1|43473.1|43453.1|43473.1|43453.1|43468.1|43448.1|16
1627048330000|2021-07-23 13:52:10|43471.6|43451.6|43469.6|43449.6|43471.6|43451.6|43465.6|43445.6|10
1627048340000|2021-07-23 13:52:20|43468.1|43448.1|43470.6|43450.6|43471|43451|43464.1|43444.1|20
1627048350000|2021-07-23 13:52:30|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43463.1|43443.1|6
1627048360000|2021-07-23 13:52:40|43466.6|43446.6|43470.6|43450.6|43475.6|43455.6|43466.6|43446.6|8
1627048370000|2021-07-23 13:52:50|43472.1|43452.1|43478.1|43458.1|43478.1|43458.1|43472.1|43452.1|8
1627048380000|2021-07-23 13:53:00|43483.1|43463.1|43469.1|43449.1|43483.1|43463.1|43469.1|43449.1|24
1627048390000|2021-07-23 13:53:10|43466.6|43446.6|43473.1|43453.1|43473.1|43453.1|43460.6|43440.6|15
1627048400000|2021-07-23 13:53:20|43470.6|43450.6|43456.6|43436.6|43470.6|43450.6|43455.1|43435.1|31
1627048410000|2021-07-23 13:53:30|43455.1|43435.1|43454.1|43434.1|43458.1|43438.1|43454.1|43434.1|3
1627048420000|2021-07-23 13:53:40|43456.6|43436.6|43463.1|43443.1|43463.1|43443.1|43456.6|43436.6|29
1627048430000|2021-07-23 13:53:50|43468.1|43448.1|43456.2|43436.2|43468.1|43448.1|43456.2|43436.2|65
1627048440000|2021-07-23 13:54:00|43453.2|43433.2|43439.7|43419.7|43453.2|43433.2|43439.7|43419.7|41
1627048450000|2021-07-23 13:54:10|43442.2|43422.2|43456.2|43436.2|43457.2|43437.2|43439.7|43419.7|11
1627048460000|2021-07-23 13:54:20|43457.2|43437.2|43464.7|43444.7|43464.7|43444.7|43453.2|43433.2|5
1627048470000|2021-07-23 13:54:30|43467.2|43447.2|43464.7|43444.7|43469.7|43449.7|43462.2|43442.2|9
1627048480000|2021-07-23 13:54:40|43462.2|43442.2|43464.7|43444.7|43464.7|43444.7|43459.7|43439.7|9
1627048490000|2021-07-23 13:54:50|43468.7|43448.7|43477.2|43457.2|43477.2|43457.2|43468.7|43448.7|6
1627048500000|2021-07-23 13:55:00|43475.7|43455.7|43477.2|43457.2|43477.2|43457.2|43472.2|43452.2|17
1627048510000|2021-07-23 13:55:10|43479.7|43459.7|43498.7|43478.7|43498.7|43478.7|43479.7|43459.7|19
1627048520000|2021-07-23 13:55:20|43497.2|43477.2|43508.7|43488.7|43508.7|43488.7|43497.2|43477.2|20
1627048530000|2021-07-23 13:55:30|43507.2|43487.2|43512.2|43492.2|43512.2|43492.2|43503.2|43483.2|19
1627048540000|2021-07-23 13:55:40|43517.2|43497.2|43519.7|43499.7|43524.7|43504.7|43517.2|43497.2|15
1627048550000|2021-07-23 13:55:50|43517.2|43497.2|43517.2|43497.2|43519.7|43499.7|43514.7|43494.7|9
1627048560000|2021-07-23 13:56:00|43515.7|43495.7|43502.2|43482.2|43517.2|43497.2|43502.2|43482.2|20
1627048570000|2021-07-23 13:56:10|43500.7|43480.7|43492.2|43472.2|43500.7|43480.7|43489.7|43469.7|20
1627048580000|2021-07-23 13:56:20|43494.7|43474.7|43479.7|43459.7|43494.7|43474.7|43479.7|43459.7|6
1627048590000|2021-07-23 13:56:30|43477.2|43457.2|43482.2|43462.2|43484.7|43464.7|43474.7|43454.7|41
1627048600000|2021-07-23 13:56:40|43483.2|43463.2|43463.2|43443.2|43484.7|43464.7|43463.2|43443.2|15
1627048610000|2021-07-23 13:56:50|43464.7|43444.7|43460.7|43440.7|43464.7|43444.7|43457.2|43437.2|40
1627048620000|2021-07-23 13:57:00|43463.2|43443.2|43459.3|43439.3|43465.7|43445.7|43451.8|43431.8|17
1627048630000|2021-07-23 13:57:10|43460.7|43440.7|43466.8|43446.8|43466.8|43446.8|43460.7|43440.7|7
1627048640000|2021-07-23 13:57:20|43468.2|43448.2|43469.3|43449.3|43471.8|43451.8|43468.2|43448.2|17
1627048650000|2021-07-23 13:57:30|43465.7|43445.7|43456.3|43436.3|43465.7|43445.7|43455.3|43435.3|37
1627048660000|2021-07-23 13:57:40|43454.9|43434.9|43453.8|43433.8|43454.9|43434.9|43451.3|43431.3|12
1627048670000|2021-07-23 13:57:50|43451.3|43431.3|43458.8|43438.8|43458.8|43438.8|43451.3|43431.3|8
1627048680000|2021-07-23 13:58:00|43459.9|43439.9|43473.8|43453.8|43473.8|43453.8|43458.8|43438.8|16
1627048690000|2021-07-23 13:58:10|43475.3|43455.3|43469.4|43449.4|43475.3|43455.3|43467.4|43447.4|12
1627048700000|2021-07-23 13:58:20|43471.9|43451.9|43473.4|43453.4|43473.4|43453.4|43471.9|43451.9|0
1627048710000|2021-07-23 13:58:30|43471.9|43451.9|43470.9|43450.9|43473.4|43453.4|43468.4|43448.4|10
1627048720000|2021-07-23 13:58:40|43468.4|43448.4|43465.9|43445.9|43468.4|43448.4|43465.9|43445.9|21
1627048730000|2021-07-23 13:58:50|43471.3|43451.3|43475.9|43455.9|43478.4|43458.4|43471.3|43451.3|12
1627048740000|2021-07-23 13:59:00|43474.9|43454.9|43465.9|43445.9|43474.9|43454.9|43465.9|43445.9|20
1627048750000|2021-07-23 13:59:10|43468.4|43448.4|43478.4|43458.4|43478.4|43458.4|43465.9|43445.9|16
1627048760000|2021-07-23 13:59:20|43479.4|43459.4|43483.8|43463.8|43483.8|43463.8|43479.4|43459.4|23
1627048770000|2021-07-23 13:59:30|43482.4|43462.4|43492.8|43472.8|43492.8|43472.8|43481.3|43461.3|28
1627048780000|2021-07-23 13:59:40|43494.3|43474.3|43491.8|43471.8|43494.3|43474.3|43489.3|43469.3|6
1627048790000|2021-07-23 13:59:50|43490.3|43470.3|43488.8|43468.8|43491.3|43471.3|43486.3|43466.3|27
1627048800000|2021-07-23 14:00:00|43491.3|43471.3|43485.3|43465.3|43496.8|43476.8|43478.8|43458.8|33
1627048810000|2021-07-23 14:00:10|43488.8|43468.8|43496.3|43476.3|43496.3|43476.3|43488.8|43468.8|12
1627048820000|2021-07-23 14:00:20|43498.8|43478.8|43496.3|43476.3|43498.8|43478.8|43496.3|43476.3|6
1627048830000|2021-07-23 14:00:30|43493.8|43473.8|43489.9|43469.9|43496.3|43476.3|43489.9|43469.9|3
1627048840000|2021-07-23 14:00:40|43488.8|43468.8|43476.3|43456.3|43488.8|43468.8|43476.3|43456.3|23
1627048850000|2021-07-23 14:00:50|43467.8|43447.8|43477.8|43457.8|43478.8|43458.8|43467.8|43447.8|22
1627048860000|2021-07-23 14:01:00|43478.8|43458.8|43478.8|43458.8|43479.9|43459.9|43475.3|43455.3|6
1627048870000|2021-07-23 14:01:10|43481.3|43461.3|43503.8|43483.8|43503.8|43483.8|43481.3|43461.3|14
1627048880000|2021-07-23 14:01:20|43504.9|43484.9|43468.8|43448.8|43504.9|43484.9|43467.8|43447.8|92
1627048890000|2021-07-23 14:01:30|43471.3|43451.3|43470.3|43450.3|43472.8|43452.8|43466.3|43446.3|18
1627048900000|2021-07-23 14:01:40|43471.8|43451.8|43481.3|43461.3|43481.3|43461.3|43471.3|43451.3|13
1627048910000|2021-07-23 14:01:50|43482.8|43462.8|43492.8|43472.8|43492.8|43472.8|43482.8|43462.8|9
1627048920000|2021-07-23 14:02:00|43493.8|43473.8|43497.8|43477.8|43499.3|43479.3|43493.8|43473.8|15
1627048930000|2021-07-23 14:02:10|43498.8|43478.8|43497.8|43477.8|43498.8|43478.8|43496.3|43476.3|3
1627048940000|2021-07-23 14:02:20|43498.8|43478.8|43498.8|43478.8|43501.3|43481.3|43496.3|43476.3|6
1627048950000|2021-07-23 14:02:30|43499.3|43479.3|43505.3|43485.3|43505.3|43485.3|43497.8|43477.8|9
1627048960000|2021-07-23 14:02:40|43506.3|43486.3|43511.3|43491.3|43511.3|43491.3|43506.3|43486.3|1
1627048970000|2021-07-23 14:02:50|43513.8|43493.8|43511.3|43491.3|43513.8|43493.8|43508.8|43488.8|12
1627048980000|2021-07-23 14:03:00|43512.8|43492.8|43522.8|43502.8|43524.3|43504.3|43511.3|43491.3|14
1627048990000|2021-07-23 14:03:10|43524.3|43504.3|43526.3|43506.3|43526.3|43506.3|43521.3|43501.3|9
1627049000000|2021-07-23 14:03:20|43527.8|43507.8|43522.8|43502.8|43527.8|43507.8|43522.8|43502.8|18
1627049010000|2021-07-23 14:03:30|43521.3|43501.3|43517.8|43497.8|43521.3|43501.3|43513.8|43493.8|17
1627049020000|2021-07-23 14:03:40|43518.8|43498.8|43522.8|43502.8|43525.3|43505.3|43518.8|43498.8|15
1627049030000|2021-07-23 14:03:50|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|14
1627049040000|2021-07-23 14:04:00|43525.3|43505.3|43526.3|43506.3|43526.3|43506.3|43518.8|43498.8|24
1627049050000|2021-07-23 14:04:10|43527.8|43507.8|43527.8|43507.8|43531.3|43511.3|43527.8|43507.8|3
1627049060000|2021-07-23 14:04:20|43528.8|43508.8|43526.3|43506.3|43528.8|43508.8|43526.3|43506.3|4
1627049070000|2021-07-23 14:04:30|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|4
1627049080000|2021-07-23 14:04:40|43531.3|43511.3|43532.8|43512.8|43532.8|43512.8|43528.8|43508.8|29
1627049090000|2021-07-23 14:04:50|43534.3|43514.3|43542.8|43522.8|43542.8|43522.8|43534.3|43514.3|25
1627049100000|2021-07-23 14:05:00|43538.8|43518.8|43526.3|43506.3|43538.8|43518.8|43526.3|43506.3|56
1627049110000|2021-07-23 14:05:10|43525.3|43505.3|43513.8|43493.8|43525.3|43505.3|43513.8|43493.8|5
1627049120000|2021-07-23 14:05:20|43515.3|43495.3|43518.8|43498.8|43518.8|43498.8|43515.3|43495.3|11
1627049130000|2021-07-23 14:05:30|43520.3|43500.3|43521.3|43501.3|43522.8|43502.8|43520.3|43500.3|2
1627049140000|2021-07-23 14:05:40|||||||||3
1627049150000|2021-07-23 14:05:50|43518.8|43498.8|43496.3|43476.3|43518.8|43498.8|43496.3|43476.3|12
1627049160000|2021-07-23 14:06:00|43494.9|43474.9|43496.3|43476.3|43496.3|43476.3|43493.8|43473.8|11
1627049170000|2021-07-23 14:06:10|43495.3|43475.3|43501.3|43481.3|43502.8|43482.8|43495.3|43475.3|9
1627049180000|2021-07-23 14:06:20|43502.4|43482.4|43503.8|43483.8|43506.3|43486.3|43501.3|43481.3|8
1627049190000|2021-07-23 14:06:30|43505.3|43485.3|43511.3|43491.3|43511.3|43491.3|43505.3|43485.3|3
1627049200000|2021-07-23 14:06:40|43513.8|43493.8|43518.8|43498.8|43518.8|43498.8|43513.8|43493.8|2
1627049210000|2021-07-23 14:06:50|43520.3|43500.3|43531.3|43511.3|43531.3|43511.3|43520.3|43500.3|6
1627049220000|2021-07-23 14:07:00|43532.8|43512.8|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|13
1627049230000|2021-07-23 14:07:10|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43527.8|43507.8|12
1627049240000|2021-07-23 14:07:20|43531.3|43511.3|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|1
1627049250000|2021-07-23 14:07:30|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|7
1627049260000|2021-07-23 14:07:40|43537.8|43517.8|43538.8|43518.8|43538.8|43518.8|43533.8|43513.8|8
1627049270000|2021-07-23 14:07:50|43536.3|43516.3|43533.8|43513.8|43538.8|43518.8|43533.8|43513.8|3
1627049280000|2021-07-23 14:08:00|43536.3|43516.3|43533.8|43513.8|43536.3|43516.3|43533.8|43513.8|3
1627049290000|2021-07-23 14:08:10|43534.9|43514.9|43517.4|43497.4|43536.3|43516.3|43517.4|43497.4|11
1627049300000|2021-07-23 14:08:20|43516.3|43496.3|43513.8|43493.8|43516.3|43496.3|43513.8|43493.8|2
1627049310000|2021-07-23 14:08:30|43516.3|43496.3|43513.8|43493.8|43516.3|43496.3|43511.3|43491.3|5
1627049320000|2021-07-23 14:08:40|43512.4|43492.4|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|1
1627049330000|2021-07-23 14:08:50|43516.3|43496.3|43513.8|43493.8|43516.3|43496.3|43511.3|43491.3|15
1627049340000|2021-07-23 14:09:00|43515.3|43495.3|43516.3|43496.3|43521.3|43501.3|43515.3|43495.3|15
1627049350000|2021-07-23 14:09:10|43518.8|43498.8|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|2
1627049360000|2021-07-23 14:09:20|43514.9|43494.9|43513.8|43493.8|43514.9|43494.9|43512.4|43492.4|10
1627049380000|2021-07-23 14:09:40|43514.9|43494.9|43516.3|43496.3|43516.3|43496.3|43513.8|43493.8|1
1627049390000|2021-07-23 14:09:50|43514.9|43494.9|43513.8|43493.8|43514.9|43494.9|43513.8|43493.8|3
1627049400000|2021-07-23 14:10:00|43516.3|43496.3|43488.8|43468.8|43516.3|43496.3|43488.8|43468.8|43
1627049410000|2021-07-23 14:10:10|43486.3|43466.3|43483.8|43463.8|43486.3|43466.3|43478.8|43458.8|17
1627049420000|2021-07-23 14:10:20|43486.3|43466.3|43471.3|43451.3|43486.3|43466.3|43471.3|43451.3|27
1627049430000|2021-07-23 14:10:30|43468.8|43448.8|43468.8|43448.8|43475.3|43455.3|43467.4|43447.4|44
1627049440000|2021-07-23 14:10:40|43466.3|43446.3|43468.8|43448.8|43471.3|43451.3|43464.9|43444.9|52
1627049450000|2021-07-23 14:10:50|43467.4|43447.4|43473.8|43453.8|43473.8|43453.8|43463.8|43443.8|20
1627049460000|2021-07-23 14:11:00|43471.3|43451.3|43466.3|43446.3|43473.8|43453.8|43466.3|43446.3|40
1627049470000|2021-07-23 14:11:10|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43466.3|43446.3|11
1627049480000|2021-07-23 14:11:20|43466.3|43446.3|43468.8|43448.8|43472.4|43452.4|43466.3|43446.3|45
1627049490000|2021-07-23 14:11:30|43470.3|43450.3|43473.8|43453.8|43473.8|43453.8|43466.3|43446.3|7
1627049500000|2021-07-23 14:11:40|43472.4|43452.4|43471.3|43451.3|43472.4|43452.4|43468.8|43448.8|19
1627049510000|2021-07-23 14:11:50|43470.3|43450.3|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|34
1627049520000|2021-07-23 14:12:00|43469.9|43449.9|43463.8|43443.8|43471.3|43451.3|43463.8|43443.8|25
1627049530000|2021-07-23 14:12:10|43465.3|43445.3|43466.3|43446.3|43466.3|43446.3|43465.3|43445.3|3
1627049540000|2021-07-23 14:12:20|43464.9|43444.9|43451.3|43431.3|43464.9|43444.9|43451.3|43431.3|41
1627049550000|2021-07-23 14:12:30|43446.3|43426.3|43451.3|43431.3|43451.3|43431.3|43443.8|43423.8|33
1627049560000|2021-07-23 14:12:40|43454.3|43434.3|43447.4|43427.4|43454.9|43434.9|43447.4|43427.4|13
1627049570000|2021-07-23 14:12:50|43443.8|43423.8|43448.8|43428.8|43448.8|43428.8|43443.8|43423.8|33
1627049580000|2021-07-23 14:13:00|43451.3|43431.3|43449.9|43429.9|43451.3|43431.3|43446.3|43426.3|5
1627049590000|2021-07-23 14:13:10|43448.8|43428.8|43451.3|43431.3|43451.3|43431.3|43448.8|43428.8|3
1627049600000|2021-07-23 14:13:20|43453.8|43433.8|43461.3|43441.3|43462.4|43442.4|43451.3|43431.3|24
1627049610000|2021-07-23 14:13:30|43459.9|43439.9|43458.8|43438.8|43459.9|43439.9|43458.8|43438.8|5
1627049620000|2021-07-23 14:13:40|43454.9|43434.9|43458.8|43438.8|43458.8|43438.8|43453.8|43433.8|3
1627049630000|2021-07-23 14:13:50|43460.3|43440.3|43467.4|43447.4|43468.8|43448.8|43460.3|43440.3|6
1627049640000|2021-07-23 14:14:00|43466.3|43446.3|43466.3|43446.3|43468.8|43448.8|43464.9|43444.9|4
1627049650000|2021-07-23 14:14:10|43463.8|43443.8|43453.8|43433.8|43463.8|43443.8|43453.8|43433.8|6
1627049660000|2021-07-23 14:14:20|43454.9|43434.9|43456.3|43436.3|43456.3|43436.3|43452.4|43432.4|4
1627049670000|2021-07-23 14:14:30|43457.4|43437.4|43436.3|43416.3|43457.4|43437.4|43436.3|43416.3|55
1627049680000|2021-07-23 14:14:40|43434.3|43414.3|43414.9|43394.9|43437.8|43417.8|43412.4|43392.4|67
1627049690000|2021-07-23 14:14:50|43413.4|43393.4|43411.3|43391.3|43416.3|43396.3|43402.4|43382.4|68
1627049700000|2021-07-23 14:15:00|43409.9|43389.9|43411.3|43391.3|43411.3|43391.3|43406.3|43386.3|21
1627049710000|2021-07-23 14:15:10|43412.8|43392.8|43404.9|43384.9|43413.8|43393.8|43401.3|43381.3|29
1627049720000|2021-07-23 14:15:20|43401.3|43381.3|43406.3|43386.3|43406.3|43386.3|43399.9|43379.9|21
1627049730000|2021-07-23 14:15:30|43405.3|43385.3|43401.3|43381.3|43406.3|43386.3|43401.3|43381.3|24
1627049740000|2021-07-23 14:15:40|43399.9|43379.9|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|19
1627049750000|2021-07-23 14:15:50|43400.9|43380.9|43408.8|43388.8|43408.8|43388.8|43399.9|43379.9|33
1627049760000|2021-07-23 14:16:00|43410.3|43390.3|43412.4|43392.4|43412.4|43392.4|43410.3|43390.3|15
1627049770000|2021-07-23 14:16:10|43412.8|43392.8|43429.9|43409.9|43430.9|43410.9|43411.3|43391.3|18
1627049780000|2021-07-23 14:16:20|43430.9|43410.9|43435.9|43415.9|43437.4|43417.4|43430.9|43410.9|15
1627049790000|2021-07-23 14:16:30|43437.4|43417.4|43437.4|43417.4|43437.4|43417.4|43434.9|43414.9|9
1627049800000|2021-07-23 14:16:40|43438.4|43418.4|43441.3|43421.3|43456.3|43436.3|43438.4|43418.4|39
1627049810000|2021-07-23 14:16:50|43439.9|43419.9|43436.3|43416.3|43439.9|43419.9|43434.9|43414.9|20
1627049820000|2021-07-23 14:17:00|43438.8|43418.8|43426.3|43406.3|43438.8|43418.8|43426.3|43406.3|84
1627049830000|2021-07-23 14:17:10|43422.4|43402.4|43421.3|43401.3|43422.4|43402.4|43419.9|43399.9|13
1627049840000|2021-07-23 14:17:20|43422.4|43402.4|43427.8|43407.8|43427.8|43407.8|43421.3|43401.3|30
1627049850000|2021-07-23 14:17:30|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|13
1627049860000|2021-07-23 14:17:40|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|7
1627049870000|2021-07-23 14:17:50|43436.3|43416.3|43443.8|43423.8|43445.3|43425.3|43436.3|43416.3|8
1627049880000|2021-07-23 14:18:00|43445.3|43425.3|43446.3|43426.3|43448.8|43428.8|43445.3|43425.3|5
1627049890000|2021-07-23 14:18:10|43451.3|43431.3|43448.8|43428.8|43451.3|43431.3|43448.8|43428.8|7
1627049900000|2021-07-23 14:18:20|43446.3|43426.3|43436.3|43416.3|43446.3|43426.3|43436.3|43416.3|19
1627049910000|2021-07-23 14:18:30|43437.8|43417.8|43437.4|43417.4|43438.8|43418.8|43436.3|43416.3|5
1627049920000|2021-07-23 14:18:40|43436.3|43416.3|43443.8|43423.8|43443.8|43423.8|43436.3|43416.3|8
1627049930000|2021-07-23 14:18:50|43442.4|43422.4|43441.3|43421.3|43446.3|43426.3|43441.3|43421.3|17
1627049940000|2021-07-23 14:19:00|43439.9|43419.9|43441.3|43421.3|43441.3|43421.3|43439.9|43419.9|8
1627049950000|2021-07-23 14:19:10|43443.8|43423.8|43438.8|43418.8|43443.8|43423.8|43436.3|43416.3|7
1627049960000|2021-07-23 14:19:20|43436.3|43416.3|43431.3|43411.3|43436.3|43416.3|43431.3|43411.3|23
1627049970000|2021-07-23 14:19:30|43428.4|43408.4|43426.3|43406.3|43428.4|43408.4|43423.8|43403.8|5
1627049980000|2021-07-23 14:19:40|43428.8|43408.8|43423.8|43403.8|43428.8|43408.8|43423.8|43403.8|6
1627049990000|2021-07-23 14:19:50|43422.4|43402.4|43419.9|43399.9|43422.4|43402.4|43419.9|43399.9|3
1627050000000|2021-07-23 14:20:00|43421.3|43401.3|43401.3|43381.3|43423.8|43403.8|43401.3|43381.3|49
1627050010000|2021-07-23 14:20:10|43399.9|43379.9|43388.8|43368.8|43401.3|43381.3|43385.3|43365.3|43
1627050020000|2021-07-23 14:20:20|43387.8|43367.8|43383.8|43363.8|43388.8|43368.8|43383.8|43363.8|9
1627050030000|2021-07-23 14:20:30|43386.3|43366.3|43381.3|43361.3|43386.3|43366.3|43381.3|43361.3|16
1627050040000|2021-07-23 14:20:40|43383.8|43363.8|43384.9|43364.9|43386.3|43366.3|43381.3|43361.3|7
1627050050000|2021-07-23 14:20:50|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43381.3|43361.3|7
1627050060000|2021-07-23 14:21:00|43386.3|43366.3|43396.3|43376.3|43397.4|43377.4|43383.8|43363.8|39
1627050070000|2021-07-23 14:21:10|43398.8|43378.8|43403.8|43383.8|43406.3|43386.3|43398.8|43378.8|7
1627050080000|2021-07-23 14:21:20|43406.3|43386.3|43411.3|43391.3|43411.3|43391.3|43406.3|43386.3|6
1627050090000|2021-07-23 14:21:30|43413.8|43393.8|43416.3|43396.3|43416.3|43396.3|43413.8|43393.8|3
1627050100000|2021-07-23 14:21:40|43413.8|43393.8|43413.8|43393.8|43416.3|43396.3|43413.8|43393.8|1
1627050110000|2021-07-23 14:21:50|43411.3|43391.3|43408.8|43388.8|43411.3|43391.3|43403.8|43383.8|14
1627050120000|2021-07-23 14:22:00|43407.4|43387.4|43413.8|43393.8|43413.8|43393.8|43406.3|43386.3|16
1627050130000|2021-07-23 14:22:10|43412.4|43392.4|43413.8|43393.8|43413.8|43393.8|43411.3|43391.3|5
1627050140000|2021-07-23 14:22:20|43411.3|43391.3|43408.8|43388.8|43411.3|43391.3|43408.8|43388.8|3
1627050150000|2021-07-23 14:22:30|43411.3|43391.3|43413.8|43393.8|43413.8|43393.8|43408.8|43388.8|3
1627050160000|2021-07-23 14:22:40|43412.4|43392.4|43413.8|43393.8|43413.8|43393.8|43411.3|43391.3|0
1627050170000|2021-07-23 14:22:50|43416.3|43396.3|43421.3|43401.3|43421.3|43401.3|43416.3|43396.3|7
1627050180000|2021-07-23 14:23:00|43419.9|43399.9|43411.3|43391.3|43419.9|43399.9|43411.3|43391.3|18
1627050190000|2021-07-23 14:23:10|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|16
1627050200000|2021-07-23 14:23:20|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|10
1627050210000|2021-07-23 14:23:30|||||||||2
1627050220000|2021-07-23 14:23:40|43405.3|43385.3|43406.3|43386.3|43406.3|43386.3|43403.8|43383.8|8
1627050230000|2021-07-23 14:23:50|43407.8|43387.8|43408.8|43388.8|43410.3|43390.3|43407.8|43387.8|2
1627050240000|2021-07-23 14:24:00|43407.4|43387.4|43412.8|43392.8|43412.8|43392.8|43406.3|43386.3|14
1627050250000|2021-07-23 14:24:10|43413.8|43393.8|43416.3|43396.3|43417.8|43397.8|43413.8|43393.8|1
1627050260000|2021-07-23 14:24:20|43417.8|43397.8|43426.7|43406.7|43426.7|43406.7|43417.8|43397.8|7
1627050270000|2021-07-23 14:24:30|43425.3|43405.3|43431.3|43411.3|43431.3|43411.3|43423.8|43403.8|62
1627050280000|2021-07-23 14:24:40|43433.8|43413.8|43431.3|43411.3|43435.3|43415.3|43431.3|43411.3|12
1627050290000|2021-07-23 14:24:50|43433.8|43413.8|43451.3|43431.3|43451.3|43431.3|43433.8|43413.8|10
1627050300000|2021-07-23 14:25:00|43449.9|43429.9|43426.3|43406.3|43449.9|43429.9|43423.8|43403.8|32
1627050310000|2021-07-23 14:25:10|||||||||3
1627050320000|2021-07-23 14:25:20|43424.8|43404.8|43424.8|43404.8|43426.3|43406.3|43424.8|43404.8|8
1627050330000|2021-07-23 14:25:30|||||||||1
1627050340000|2021-07-23 14:25:40|43426.3|43406.3|43431.3|43411.3|43441.3|43421.3|43426.3|43406.3|33
1627050350000|2021-07-23 14:25:50|43437.8|43417.8|43443.8|43423.8|43446.3|43426.3|43437.8|43417.8|20
1627050360000|2021-07-23 14:26:00|43442.8|43422.8|43445.3|43425.3|43446.3|43426.3|43441.3|43421.3|2
1627050370000|2021-07-23 14:26:10|43446.3|43426.3|43456.7|43436.7|43456.7|43436.7|43446.3|43426.3|24
1627050380000|2021-07-23 14:26:20|43455.3|43435.3|43463.8|43443.8|43463.8|43443.8|43455.3|43435.3|20
1627050390000|2021-07-23 14:26:30|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43460.3|43440.3|24
1627050400000|2021-07-23 14:26:40|43463.8|43443.8|43466.3|43446.3|43466.3|43446.3|43461.3|43441.3|19
1627050410000|2021-07-23 14:26:50|43467.3|43447.3|43468.8|43448.8|43472.8|43452.8|43467.3|43447.3|16
1627050420000|2021-07-23 14:27:00|43470.3|43450.3|43467.8|43447.8|43471.3|43451.3|43466.3|43446.3|24
1627050430000|2021-07-23 14:27:10|43466.3|43446.3|43477.3|43457.3|43477.3|43457.3|43466.3|43446.3|19
1627050440000|2021-07-23 14:27:20|43478.8|43458.8|43481.3|43461.3|43485.3|43465.3|43478.8|43458.8|25
1627050450000|2021-07-23 14:27:30|43482.8|43462.8|43492.8|43472.8|43492.8|43472.8|43482.8|43462.8|13
1627050460000|2021-07-23 14:27:40|43491.3|43471.3|43493.8|43473.8|43496.3|43476.3|43491.3|43471.3|13
1627050470000|2021-07-23 14:27:50|43496.3|43476.3|43502.8|43482.8|43502.8|43482.8|43496.3|43476.3|18
1627050480000|2021-07-23 14:28:00|43502.3|43482.3|43502.8|43482.8|43509.2|43489.2|43502.3|43482.3|21
1627050490000|2021-07-23 14:28:10|43503.8|43483.8|43508.8|43488.8|43511.3|43491.3|43503.8|43483.8|19
1627050500000|2021-07-23 14:28:20|43511.3|43491.3|43528.8|43508.8|43531.3|43511.3|43511.3|43491.3|23
1627050510000|2021-07-23 14:28:30|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43526.3|43506.3|21
1627050520000|2021-07-23 14:28:40|43529.8|43509.8|43526.3|43506.3|43530.3|43510.3|43526.3|43506.3|7
1627050530000|2021-07-23 14:28:50|43522.8|43502.8|43521.3|43501.3|43522.8|43502.8|43521.3|43501.3|36
1627050540000|2021-07-23 14:29:00|43523.8|43503.8|43531.3|43511.3|43531.3|43511.3|43523.8|43503.8|14
1627050550000|2021-07-23 14:29:10|43533.8|43513.8|43534.8|43514.8|43536.3|43516.3|43533.8|43513.8|13
1627050560000|2021-07-23 14:29:20|43536.3|43516.3|43536.3|43516.3|43537.3|43517.3|43536.3|43516.3|5
1627050570000|2021-07-23 14:29:30|43537.3|43517.3|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|6
1627050580000|2021-07-23 14:29:40|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|33
1627050590000|2021-07-23 14:29:50|43532.3|43512.3|43536.3|43516.3|43536.3|43516.3|43531.3|43511.3|6
1627050600000|2021-07-23 14:30:00|43537.8|43517.8|43533.8|43513.8|43538.8|43518.8|43533.8|43513.8|7
1627050610000|2021-07-23 14:30:10|43531.3|43511.3|43528.8|43508.8|43531.3|43511.3|43526.3|43506.3|10
1627050620000|2021-07-23 14:30:20|43533.8|43513.8|43541.3|43521.3|43541.3|43521.3|43533.8|43513.8|11
1627050630000|2021-07-23 14:30:30|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|10
1627050640000|2021-07-23 14:30:40|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|9
1627050650000|2021-07-23 14:30:50|43542.3|43522.3|43541.3|43521.3|43542.3|43522.3|43541.3|43521.3|16
1627050660000|2021-07-23 14:31:00|||||||||6
1627050670000|2021-07-23 14:31:10|||||||||5
1627050680000|2021-07-23 14:31:20|43538.8|43518.8|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|14
1627050690000|2021-07-23 14:31:30|43540.3|43520.3|43541.3|43521.3|43541.3|43521.3|43540.3|43520.3|3
1627050700000|2021-07-23 14:31:40|43536.3|43516.3|43541.3|43521.3|43541.3|43521.3|43536.3|43516.3|9
1627050710000|2021-07-23 14:31:50|43542.8|43522.8|43541.3|43521.3|43542.8|43522.8|43541.3|43521.3|2
1627050720000|2021-07-23 14:32:00|||||||||1
1627050730000|2021-07-23 14:32:10|43543.8|43523.8|43541.3|43521.3|43543.8|43523.8|43541.3|43521.3|9
1627050740000|2021-07-23 14:32:20|43542.8|43522.8|43541.3|43521.3|43546.3|43526.3|43541.3|43521.3|7
1627050750000|2021-07-23 14:32:30|||||||||6
1627050760000|2021-07-23 14:32:40|43538.8|43518.8|43538.8|43518.8|43541.3|43521.3|43536.3|43516.3|16
1627050770000|2021-07-23 14:32:50|43536.3|43516.3|43541.3|43521.3|43541.3|43521.3|43536.3|43516.3|14
1627050780000|2021-07-23 14:33:00|43542.8|43522.8|43543.8|43523.8|43543.8|43523.8|43541.3|43521.3|5
1627050790000|2021-07-23 14:33:10|43542.3|43522.3|43543.8|43523.8|43543.8|43523.8|43541.3|43521.3|3
1627050800000|2021-07-23 14:33:20|43542.3|43522.3|43548.8|43528.8|43548.8|43528.8|43541.3|43521.3|24
1627050810000|2021-07-23 14:33:30|43547.8|43527.8|43548.8|43528.8|43548.8|43528.8|43546.3|43526.3|10
1627050820000|2021-07-23 14:33:40|43551.3|43531.3|43556.3|43536.3|43556.3|43536.3|43548.8|43528.8|10
1627050830000|2021-07-23 14:33:50|43555.3|43535.3|43553.8|43533.8|43555.3|43535.3|43551.3|43531.3|8
1627050840000|2021-07-23 14:34:00|43551.3|43531.3|43556.3|43536.3|43558.8|43538.8|43551.3|43531.3|12
1627050850000|2021-07-23 14:34:10|43552.8|43532.8|43553.8|43533.8|43553.8|43533.8|43552.8|43532.8|11
1627050860000|2021-07-23 14:34:20|43556.3|43536.3|43556.3|43536.3|43557.8|43537.8|43556.3|43536.3|9
1627050870000|2021-07-23 14:34:30|43555.3|43535.3|43557.8|43537.8|43557.8|43537.8|43553.8|43533.8|2
1627050880000|2021-07-23 14:34:40|43556.3|43536.3|43558.8|43538.8|43558.8|43538.8|43556.3|43536.3|9
1627050890000|2021-07-23 14:34:50|43560.3|43540.3|43558.8|43538.8|43561.3|43541.3|43558.8|43538.8|17
1627050900000|2021-07-23 14:35:00|43556.3|43536.3|43556.3|43536.3|43561.3|43541.3|43548.8|43528.8|12
1627050910000|2021-07-23 14:35:10|43557.8|43537.8|43561.3|43541.3|43563.8|43543.8|43556.3|43536.3|17
1627050920000|2021-07-23 14:35:20|43558.8|43538.8|43563.8|43543.8|43563.8|43543.8|43558.8|43538.8|17
1627050930000|2021-07-23 14:35:30|43562.3|43542.3|43581.7|43561.7|43584.2|43564.2|43562.3|43542.3|81
1627050940000|2021-07-23 14:35:40|43583.2|43563.2|43600.7|43580.7|43600.7|43580.7|43582.8|43562.8|66
1627050950000|2021-07-23 14:35:50|43603.2|43583.2|43602.8|43582.8|43609.2|43589.2|43602.8|43582.8|37
1627050960000|2021-07-23 14:36:00|43604.2|43584.2|43594.2|43574.2|43604.2|43584.2|43594.2|43574.2|50
1627050970000|2021-07-23 14:36:10|43593.2|43573.2|43591.7|43571.7|43593.2|43573.2|43591.7|43571.7|17
1627050980000|2021-07-23 14:36:20|43580.7|43560.7|43579.2|43559.2|43580.7|43560.7|43569.2|43549.2|52
1627050990000|2021-07-23 14:36:30|43580.3|43560.3|43594.2|43574.2|43594.2|43574.2|43580.3|43560.3|21
1627051000000|2021-07-23 14:36:40|43595.7|43575.7|43603.2|43583.2|43603.2|43583.2|43595.7|43575.7|20
1627051010000|2021-07-23 14:36:50|43600.7|43580.7|43599.7|43579.7|43601.7|43581.7|43599.2|43579.2|12
1627051020000|2021-07-23 14:37:00|43596.7|43576.7|43574.2|43554.2|43596.7|43576.7|43574.2|43554.2|35
1627051030000|2021-07-23 14:37:10|43572.8|43552.8|43569.2|43549.2|43572.8|43552.8|43569.2|43549.2|12
1627051040000|2021-07-23 14:37:20|43561.7|43541.7|43551.7|43531.7|43561.7|43541.7|43549.2|43529.2|19
1627051050000|2021-07-23 14:37:30|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43548.2|43528.2|10
1627051060000|2021-07-23 14:37:40|43560.7|43540.7|43570.3|43550.3|43570.3|43550.3|43560.7|43540.7|8
1627051070000|2021-07-23 14:37:50|43568.8|43548.8|43571.7|43551.7|43571.7|43551.7|43566.7|43546.7|3
1627051080000|2021-07-23 14:38:00|43566.7|43546.7|43558.2|43538.2|43566.7|43546.7|43558.2|43538.2|10
1627051090000|2021-07-23 14:38:10|43559.7|43539.7|43549.2|43529.2|43561.7|43541.7|43549.2|43529.2|10
1627051100000|2021-07-23 14:38:20|43547.8|43527.8|43563.2|43543.2|43563.2|43543.2|43547.8|43527.8|8
1627051110000|2021-07-23 14:38:30|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|8
1627051120000|2021-07-23 14:38:40|43565.7|43545.7|43564.2|43544.2|43566.7|43546.7|43564.2|43544.2|1
1627051130000|2021-07-23 14:38:50|43566.7|43546.7|43561.7|43541.7|43566.7|43546.7|43561.7|43541.7|5
1627051140000|2021-07-23 14:39:00|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|3
1627051150000|2021-07-23 14:39:10|43562.8|43542.8|43561.7|43541.7|43562.8|43542.8|43556.7|43536.7|33
1627051160000|2021-07-23 14:39:20|43560.3|43540.3|43556.7|43536.7|43560.3|43540.3|43556.7|43536.7|2
1627051170000|2021-07-23 14:39:30|43555.3|43535.3|43549.2|43529.2|43555.3|43535.3|43549.2|43529.2|7
1627051180000|2021-07-23 14:39:40|43546.7|43526.7|43559.2|43539.2|43570.3|43550.3|43541.7|43521.7|58
1627051190000|2021-07-23 14:39:50|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43535.3|43515.3|24
1627051200000|2021-07-23 14:40:00|43534.2|43514.2|43552.2|43532.2|43552.2|43532.2|43534.2|43514.2|13
1627051210000|2021-07-23 14:40:10|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43549.2|43529.2|11
1627051220000|2021-07-23 14:40:20|43541.7|43521.7|43534.2|43514.2|43541.7|43521.7|43534.2|43514.2|14
1627051230000|2021-07-23 14:40:30|43532.8|43512.8|43531.7|43511.7|43532.8|43512.8|43522.8|43502.8|59
1627051240000|2021-07-23 14:40:40|43533.2|43513.2|43536.7|43516.7|43536.7|43516.7|43533.2|43513.2|15
1627051250000|2021-07-23 14:40:50|43538.8|43518.8|43546.7|43526.7|43546.7|43526.7|43538.8|43518.8|5
1627051260000|2021-07-23 14:41:00|43549.7|43529.7|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|12
1627051270000|2021-07-23 14:41:10|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|2
1627051280000|2021-07-23 14:41:20|43559.7|43539.7|43561.7|43541.7|43561.7|43541.7|43559.7|43539.7|3
1627051290000|2021-07-23 14:41:30|43563.2|43543.2|43560.3|43540.3|43564.2|43544.2|43560.3|43540.3|9
1627051300000|2021-07-23 14:41:40|43559.2|43539.2|43544.2|43524.2|43560.7|43540.7|43544.2|43524.2|16
1627051310000|2021-07-23 14:41:50|43545.7|43525.7|43539.2|43519.2|43546.7|43526.7|43539.2|43519.2|8
1627051320000|2021-07-23 14:42:00|43535.3|43515.3|43526.7|43506.7|43535.3|43515.3|43526.7|43506.7|12
1627051330000|2021-07-23 14:42:10|43524.2|43504.2|43525.7|43505.7|43525.7|43505.7|43524.2|43504.2|4
1627051340000|2021-07-23 14:42:20|43527.2|43507.2|43530.3|43510.3|43530.3|43510.3|43527.2|43507.2|1
1627051350000|2021-07-23 14:42:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43530.3|43510.3|5
1627051360000|2021-07-23 14:42:40|43530.3|43510.3|43528.8|43508.8|43531.7|43511.7|43526.3|43506.3|14
1627051370000|2021-07-23 14:42:50|43527.8|43507.8|43531.3|43511.3|43531.3|43511.3|43527.8|43507.8|9
1627051380000|2021-07-23 14:43:00|43532.8|43512.8|43526.3|43506.3|43532.8|43512.8|43526.3|43506.3|7
1627051390000|2021-07-23 14:43:10|43528.8|43508.8|43527.8|43507.8|43528.8|43508.8|43526.3|43506.3|8
1627051400000|2021-07-23 14:43:20|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|1
1627051410000|2021-07-23 14:43:30|43527.3|43507.3|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|3
1627051420000|2021-07-23 14:43:40|43526.3|43506.3|43526.3|43506.3|43528.8|43508.8|43526.3|43506.3|9
1627051430000|2021-07-23 14:43:50|43523.8|43503.8|43496.3|43476.3|43523.8|43503.8|43493.8|43473.8|32
1627051440000|2021-07-23 14:44:00|43494.8|43474.8|43496.3|43476.3|43496.3|43476.3|43492.3|43472.3|9
1627051450000|2021-07-23 14:44:10|43498.8|43478.8|43502.8|43482.8|43502.8|43482.8|43498.8|43478.8|5
1627051460000|2021-07-23 14:44:20|43499.8|43479.8|43501.3|43481.3|43502.3|43482.3|43498.8|43478.8|8
1627051470000|2021-07-23 14:44:30|43503.8|43483.8|43507.8|43487.8|43509.2|43489.2|43502.8|43482.8|7
1627051480000|2021-07-23 14:44:40|43506.3|43486.3|43508.8|43488.8|43511.3|43491.3|43506.3|43486.3|8
1627051490000|2021-07-23 14:44:50|43511.3|43491.3|43516.3|43496.3|43516.3|43496.3|43511.3|43491.3|1
1627051500000|2021-07-23 14:45:00|43513.8|43493.8|43508.8|43488.8|43516.3|43496.3|43508.8|43488.8|6
1627051510000|2021-07-23 14:45:10|43507.8|43487.8|43503.8|43483.8|43507.8|43487.8|43503.8|43483.8|8
1627051520000|2021-07-23 14:45:20|43505.3|43485.3|43507.8|43487.8|43507.8|43487.8|43502.8|43482.8|2
1627051530000|2021-07-23 14:45:30|43510.3|43490.3|43511.3|43491.3|43511.3|43491.3|43510.3|43490.3|5
1627051540000|2021-07-23 14:45:40|43512.8|43492.8|43513.8|43493.8|43513.8|43493.8|43512.8|43492.8|0
1627051550000|2021-07-23 14:45:50|43515.3|43495.3|43513.8|43493.8|43516.3|43496.3|43513.8|43493.8|3
1627051560000|2021-07-23 14:46:00|43511.3|43491.3|43507.8|43487.8|43516.3|43496.3|43507.8|43487.8|8
1627051570000|2021-07-23 14:46:10|43506.7|43486.7|43507.8|43487.8|43507.8|43487.8|43506.7|43486.7|0
1627051580000|2021-07-23 14:46:20|43506.3|43486.3|43502.8|43482.8|43508.8|43488.8|43502.8|43482.8|4
1627051590000|2021-07-23 14:46:30|43504.2|43484.2|43503.8|43483.8|43504.2|43484.2|43502.8|43482.8|7
1627051600000|2021-07-23 14:46:40|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|1
1627051610000|2021-07-23 14:46:50|43501.3|43481.3|43502.8|43482.8|43502.8|43482.8|43501.3|43481.3|4
1627051620000|2021-07-23 14:47:00|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|4
1627051640000|2021-07-23 14:47:20|43498.8|43478.8|43491.7|43471.7|43498.8|43478.8|43491.7|43471.7|9
1627051650000|2021-07-23 14:47:30|43490.3|43470.3|43486.3|43466.3|43490.3|43470.3|43486.3|43466.3|9
1627051660000|2021-07-23 14:47:40|43487.3|43467.3|43489.2|43469.2|43489.2|43469.2|43487.3|43467.3|2
1627051670000|2021-07-23 14:47:50|43490.3|43470.3|43494.8|43474.8|43496.3|43476.3|43490.3|43470.3|6
1627051680000|2021-07-23 14:48:00|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43493.8|43473.8|4
1627051690000|2021-07-23 14:48:10|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|2
1627051710000|2021-07-23 14:48:30|43495.3|43475.3|43495.3|43475.3|43496.7|43476.7|43495.3|43475.3|5
1627051720000|2021-07-23 14:48:40|43496.7|43476.7|43491.3|43471.3|43496.7|43476.7|43491.3|43471.3|5
1627051730000|2021-07-23 14:48:50|43492.8|43472.8|43493.8|43473.8|43493.8|43473.8|43491.3|43471.3|2
1627051740000|2021-07-23 14:49:00|43496.3|43476.3|43503.8|43483.8|43503.8|43483.8|43496.3|43476.3|6
1627051750000|2021-07-23 14:49:10|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|3
1627051770000|2021-07-23 14:49:30|43506.7|43486.7|43515.3|43495.3|43515.3|43495.3|43506.7|43486.7|18
1627051780000|2021-07-23 14:49:40|43516.7|43496.7|43520.3|43500.3|43520.3|43500.3|43516.7|43496.7|3
1627051790000|2021-07-23 14:49:50|43521.3|43501.3|43537.8|43517.8|43537.8|43517.8|43521.3|43501.3|25
1627051800000|2021-07-23 14:50:00|43539.8|43519.8|43541.3|43521.3|43541.3|43521.3|43539.8|43519.8|10
1627051810000|2021-07-23 14:50:10|43538.8|43518.8|43537.8|43517.8|43538.8|43518.8|43537.8|43517.8|2
1627051820000|2021-07-23 14:50:20|43536.3|43516.3|43528.8|43508.8|43536.3|43516.3|43528.8|43508.8|15
1627051830000|2021-07-23 14:50:30|43526.3|43506.3|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|5
1627051840000|2021-07-23 14:50:40|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|4
1627051850000|2021-07-23 14:50:50|43525.9|43505.9|43523.8|43503.8|43527.3|43507.3|43523.8|43503.8|1
1627051860000|2021-07-23 14:51:00|43522.3|43502.3|43518.8|43498.8|43522.3|43502.3|43518.8|43498.8|3
1627051870000|2021-07-23 14:51:10|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|4
1627051880000|2021-07-23 14:51:20|||||||||7
1627051890000|2021-07-23 14:51:30|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|35
1627051900000|2021-07-23 14:51:40|43528.8|43508.8|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|3
1627051910000|2021-07-23 14:51:50|43530.3|43510.3|43525.3|43505.3|43530.3|43510.3|43525.3|43505.3|3
1627051920000|2021-07-23 14:52:00|43527.8|43507.8|43501.3|43481.3|43527.8|43507.8|43497.8|43477.8|18
1627051930000|2021-07-23 14:52:10|43502.3|43482.3|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|6
1627051940000|2021-07-23 14:52:20|43493.8|43473.8|43494.8|43474.8|43499.8|43479.8|43491.3|43471.3|20
1627051950000|2021-07-23 14:52:30|43493.8|43473.8|43482.8|43462.8|43493.8|43473.8|43482.8|43462.8|8
1627051960000|2021-07-23 14:52:40|43478.8|43458.8|43475.3|43455.3|43478.8|43458.8|43472.3|43452.3|7
1627051970000|2021-07-23 14:52:50|43476.3|43456.3|43483.8|43463.8|43483.8|43463.8|43467.8|43447.8|8
1627051980000|2021-07-23 14:53:00|43485.3|43465.3|43482.3|43462.3|43486.3|43466.3|43481.3|43461.3|14
1627051990000|2021-07-23 14:53:10|43485.3|43465.3|43483.8|43463.8|43485.3|43465.3|43483.8|43463.8|3
1627052000000|2021-07-23 14:53:20|43488.8|43468.8|43503.8|43483.8|43503.8|43483.8|43486.3|43466.3|10
1627052010000|2021-07-23 14:53:30|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43506.3|43486.3|5
1627052020000|2021-07-23 14:53:40|43503.8|43483.8|43503.8|43483.8|43505.3|43485.3|43503.8|43483.8|3
1627052040000|2021-07-23 14:54:00|||||||||1
1627052050000|2021-07-23 14:54:10|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|2
1627052060000|2021-07-23 14:54:20|43507.8|43487.8|43511.3|43491.3|43511.3|43491.3|43507.8|43487.8|13
1627052070000|2021-07-23 14:54:30|43513.8|43493.8|43515.3|43495.3|43516.3|43496.3|43513.8|43493.8|5
1627052080000|2021-07-23 14:54:40|43513.8|43493.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|8
1627052090000|2021-07-23 14:54:50|43509.8|43489.8|43503.8|43483.8|43509.8|43489.8|43503.8|43483.8|12
1627052100000|2021-07-23 14:55:00|43502.3|43482.3|43483.8|43463.8|43502.3|43482.3|43483.8|43463.8|11
1627052110000|2021-07-23 14:55:10|43481.3|43461.3|43486.3|43466.3|43488.8|43468.8|43478.8|43458.8|10
1627052120000|2021-07-23 14:55:20|43488.4|43468.4|43498.8|43478.8|43498.8|43478.8|43488.4|43468.4|7
1627052130000|2021-07-23 14:55:30|43496.3|43476.3|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|6
1627052140000|2021-07-23 14:55:40|43497.8|43477.8|43513.8|43493.8|43513.8|43493.8|43497.3|43477.3|33
1627052150000|2021-07-23 14:55:50|43515.3|43495.3|43531.3|43511.3|43531.3|43511.3|43515.3|43495.3|32
1627052160000|2021-07-23 14:56:00|43532.8|43512.8|43532.8|43512.8|43535.3|43515.3|43528.8|43508.8|35
1627052170000|2021-07-23 14:56:10|43528.8|43508.8|43528.8|43508.8|43532.8|43512.8|43528.8|43508.8|5
1627052180000|2021-07-23 14:56:20|43529.8|43509.8|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|4
1627052190000|2021-07-23 14:56:30|43529.8|43509.8|43532.8|43512.8|43532.8|43512.8|43528.8|43508.8|7
1627052200000|2021-07-23 14:56:40|43531.3|43511.3|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|0
1627052210000|2021-07-23 14:56:50|43530.3|43510.3|43531.3|43511.3|43531.3|43511.3|43530.3|43510.3|1
1627052220000|2021-07-23 14:57:00|43528.8|43508.8|43528.8|43508.8|43531.3|43511.3|43527.7|43507.7|6
1627052230000|2021-07-23 14:57:10|43530.2|43510.2|43531.3|43511.3|43531.3|43511.3|43530.2|43510.2|8
1627052240000|2021-07-23 14:57:20|43536.3|43516.3|43541.3|43521.3|43543.8|43523.8|43536.3|43516.3|19
1627052250000|2021-07-23 14:57:30|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|7
1627052260000|2021-07-23 14:57:40|||||||||44
1627052270000|2021-07-23 14:57:50|43539.8|43519.8|43544.2|43524.2|43546.7|43526.7|43539.8|43519.8|8
1627052280000|2021-07-23 14:58:00|43546.7|43526.7|43541.7|43521.7|43546.7|43526.7|43541.7|43521.7|17
1627052290000|2021-07-23 14:58:10|43542.7|43522.7|43541.7|43521.7|43546.7|43526.7|43541.7|43521.7|4
1627052300000|2021-07-23 14:58:20|43540.2|43520.2|43537.7|43517.7|43540.2|43520.2|43537.7|43517.7|6
1627052310000|2021-07-23 14:58:30|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|0
1627052320000|2021-07-23 14:58:40|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|12
1627052330000|2021-07-23 14:58:50|43538.2|43518.2|43536.7|43516.7|43538.2|43518.2|43536.7|43516.7|3
1627052340000|2021-07-23 14:59:00|43539.2|43519.2|43532.7|43512.7|43539.2|43519.2|43531.7|43511.7|5
1627052350000|2021-07-23 14:59:10|43531.7|43511.7|43532.7|43512.7|43535.2|43515.2|43531.7|43511.7|8
1627052360000|2021-07-23 14:59:20|43531.7|43511.7|43536.7|43516.7|43536.7|43516.7|43531.7|43511.7|1
1627052370000|2021-07-23 14:59:30|43535.2|43515.2|43536.7|43516.7|43536.7|43516.7|43534.2|43514.2|5
1627052380000|2021-07-23 14:59:40|43535.2|43515.2|43531.7|43511.7|43535.2|43515.2|43531.7|43511.7|2
1627052390000|2021-07-23 14:59:50|43534.6|43514.6|43539.6|43519.6|43539.6|43519.6|43534.6|43514.6|2
1627052400000|2021-07-23 15:00:00|43538.2|43518.2|43539.2|43519.2|43541.7|43521.7|43538.2|43518.2|8
1627052410000|2021-07-23 15:00:10|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|22
1627052420000|2021-07-23 15:00:20|43534.2|43514.2|43525.2|43505.2|43534.2|43514.2|43525.2|43505.2|5
1627052430000|2021-07-23 15:00:30|43521.7|43501.7|43507.7|43487.7|43521.7|43501.7|43506.3|43486.3|28
1627052440000|2021-07-23 15:00:40|43504.2|43484.2|43504.2|43484.2|43505.2|43485.2|43501.7|43481.7|23
1627052450000|2021-07-23 15:00:50|43499.2|43479.2|43502.7|43482.7|43505.2|43485.2|43499.2|43479.2|24
1627052460000|2021-07-23 15:01:00|43501.7|43481.7|43495.7|43475.7|43501.7|43481.7|43495.7|43475.7|27
1627052470000|2021-07-23 15:01:10|43492.7|43472.7|43499.2|43479.2|43499.2|43479.2|43492.7|43472.7|7
1627052480000|2021-07-23 15:01:20|43501.7|43481.7|43488.2|43468.2|43501.7|43481.7|43488.2|43468.2|22
1627052490000|2021-07-23 15:01:30|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|4
1627052500000|2021-07-23 15:01:40|43485.7|43465.7|43486.7|43466.7|43486.7|43466.7|43485.7|43465.7|1
1627052510000|2021-07-23 15:01:50|43485.2|43465.2|43486.7|43466.7|43486.7|43466.7|43481.7|43461.7|20
1627052520000|2021-07-23 15:02:00|43489.2|43469.2|43486.7|43466.7|43489.2|43469.2|43486.7|43466.7|12
1627052540000|2021-07-23 15:02:20|43489.2|43469.2|43487.7|43467.7|43490.7|43470.7|43487.7|43467.7|10
1627052550000|2021-07-23 15:02:30|43489.2|43469.2|43489.2|43469.2|43490.7|43470.7|43489.2|43469.2|7
1627052570000|2021-07-23 15:02:50|43487.7|43467.7|43486.7|43466.7|43487.7|43467.7|43486.7|43466.7|3
1627052580000|2021-07-23 15:03:00|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43486.7|43466.7|5
1627052590000|2021-07-23 15:03:10|43490.7|43470.7|43491.7|43471.7|43491.7|43471.7|43489.2|43469.2|2
1627052600000|2021-07-23 15:03:20|43489.2|43469.2|43491.7|43471.7|43491.7|43471.7|43489.2|43469.2|2
1627052610000|2021-07-23 15:03:30|43493.2|43473.2|43475.2|43455.2|43500.2|43480.2|43475.2|43455.2|48
1627052620000|2021-07-23 15:03:40|43473.8|43453.8|43477.7|43457.7|43477.7|43457.7|43471.7|43451.7|13
1627052630000|2021-07-23 15:03:50|43479.2|43459.2|43482.7|43462.7|43485.2|43465.2|43479.2|43459.2|3
1627052640000|2021-07-23 15:04:00|43485.2|43465.2|43484.2|43464.2|43485.2|43465.2|43481.7|43461.7|16
1627052650000|2021-07-23 15:04:10|43485.7|43465.7|43490.2|43470.2|43490.2|43470.2|43485.7|43465.7|5
1627052660000|2021-07-23 15:04:20|43491.7|43471.7|43495.2|43475.2|43495.2|43475.2|43491.7|43471.7|6
1627052670000|2021-07-23 15:04:30|43496.3|43476.3|43501.3|43481.3|43502.7|43482.7|43496.3|43476.3|30
1627052680000|2021-07-23 15:04:40|43499.2|43479.2|43501.7|43481.7|43501.7|43481.7|43495.7|43475.7|12
1627052690000|2021-07-23 15:04:50|43502.7|43482.7|43501.3|43481.3|43502.7|43482.7|43499.2|43479.2|7
1627052700000|2021-07-23 15:05:00|43502.7|43482.7|43505.2|43485.2|43505.2|43485.2|43501.3|43481.3|13
1627052710000|2021-07-23 15:05:10|43506.7|43486.7|43504.2|43484.2|43507.7|43487.7|43504.2|43484.2|7
1627052720000|2021-07-23 15:05:20|43506.7|43486.7|43505.7|43485.7|43506.7|43486.7|43504.2|43484.2|9
1627052730000|2021-07-23 15:05:30|43507.7|43487.7|43504.2|43484.2|43509.2|43489.2|43504.2|43484.2|2
1627052740000|2021-07-23 15:05:40|43506.3|43486.3|43519.2|43499.2|43519.2|43499.2|43506.3|43486.3|18
1627052750000|2021-07-23 15:05:50|43520.7|43500.7|43519.2|43499.2|43520.7|43500.7|43519.2|43499.2|6
1627052760000|2021-07-23 15:06:00|43520.7|43500.7|43519.2|43499.2|43520.7|43500.7|43519.2|43499.2|6
1627052770000|2021-07-23 15:06:10|43520.7|43500.7|43523.2|43503.2|43523.2|43503.2|43520.7|43500.7|2
1627052780000|2021-07-23 15:06:20|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|4
1627052800000|2021-07-23 15:06:40|43523.2|43503.2|43524.2|43504.2|43524.6|43504.6|43522.7|43502.7|30
1627052810000|2021-07-23 15:06:50|43525.7|43505.7|43524.2|43504.2|43526.7|43506.7|43524.2|43504.2|14
1627052820000|2021-07-23 15:07:00|43525.2|43505.2|43526.7|43506.7|43528.2|43508.2|43525.2|43505.2|8
1627052840000|2021-07-23 15:07:20|43525.2|43505.2|43524.2|43504.2|43525.2|43505.2|43524.2|43504.2|5
1627052850000|2021-07-23 15:07:30|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|1
1627052860000|2021-07-23 15:07:40|43521.7|43501.7|43522.7|43502.7|43524.2|43504.2|43521.7|43501.7|2
1627052870000|2021-07-23 15:07:50|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|1
1627052880000|2021-07-23 15:08:00|||||||||2
1627052890000|2021-07-23 15:08:10|43525.2|43505.2|43530.2|43510.2|43531.7|43511.7|43524.2|43504.2|7
1627052900000|2021-07-23 15:08:20|43529.2|43509.2|43532.7|43512.7|43532.7|43512.7|43529.2|43509.2|4
1627052910000|2021-07-23 15:08:30|43534.2|43514.2|43537.7|43517.7|43537.7|43517.7|43532.7|43512.7|4
1627052920000|2021-07-23 15:08:40|43534.2|43514.2|43530.7|43510.7|43534.2|43514.2|43530.7|43510.7|6
1627052930000|2021-07-23 15:08:50|43529.2|43509.2|43527.7|43507.7|43529.2|43509.2|43527.7|43507.7|6
1627052940000|2021-07-23 15:09:00|43525.7|43505.7|43524.2|43504.2|43528.2|43508.2|43522.7|43502.7|7
1627052950000|2021-07-23 15:09:10|43522.7|43502.7|43524.2|43504.2|43524.2|43504.2|43522.7|43502.7|13
1627052960000|2021-07-23 15:09:20|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|3
1627052970000|2021-07-23 15:09:30|||||||||1
1627052980000|2021-07-23 15:09:40|43529.2|43509.2|43536.7|43516.7|43536.7|43516.7|43529.2|43509.2|14
1627052990000|2021-07-23 15:09:50|||||||||5
1627053000000|2021-07-23 15:10:00|43535.2|43515.2|43539.2|43519.2|43539.2|43519.2|43534.2|43514.2|2
1627053010000|2021-07-23 15:10:10|43537.7|43517.7|43535.2|43515.2|43537.7|43517.7|43535.2|43515.2|5
1627053020000|2021-07-23 15:10:20|43534.2|43514.2|43536.7|43516.7|43539.2|43519.2|43534.2|43514.2|3
1627053030000|2021-07-23 15:10:30|43538.2|43518.2|43534.2|43514.2|43539.2|43519.2|43534.2|43514.2|5
1627053040000|2021-07-23 15:10:40|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|2
1627053050000|2021-07-23 15:10:50|43535.2|43515.2|43534.2|43514.2|43535.2|43515.2|43534.2|43514.2|0
1627053060000|2021-07-23 15:11:00|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|12
1627053070000|2021-07-23 15:11:10|43527.7|43507.7|43524.2|43504.2|43527.7|43507.7|43524.2|43504.2|13
1627053080000|2021-07-23 15:11:20|43522.7|43502.7|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|2
1627053100000|2021-07-23 15:11:40|43525.2|43505.2|43526.7|43506.7|43526.7|43506.7|43525.2|43505.2|6
1627053110000|2021-07-23 15:11:50|43531.7|43511.7|43545.7|43525.7|43545.7|43525.7|43531.7|43511.7|12
1627053120000|2021-07-23 15:12:00|43550.7|43530.7|43556.7|43536.7|43556.7|43536.7|43550.7|43530.7|22
1627053130000|2021-07-23 15:12:10|43554.2|43534.2|43559.2|43539.2|43559.2|43539.2|43554.2|43534.2|4
1627053140000|2021-07-23 15:12:20|43557.7|43537.7|43559.2|43539.2|43559.2|43539.2|43557.7|43537.7|15
1627053150000|2021-07-23 15:12:30|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|8
1627053160000|2021-07-23 15:12:40|43558.2|43538.2|43554.2|43534.2|43558.2|43538.2|43554.2|43534.2|11
1627053170000|2021-07-23 15:12:50|43552.7|43532.7|43552.7|43532.7|43554.2|43534.2|43552.7|43532.7|10
1627053180000|2021-07-23 15:13:00|43550.2|43530.2|43546.3|43526.3|43550.2|43530.2|43546.3|43526.3|6
1627053190000|2021-07-23 15:13:10|43548.8|43528.8|43551.3|43531.3|43551.3|43531.3|43548.8|43528.8|11
1627053200000|2021-07-23 15:13:20|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|9
1627053210000|2021-07-23 15:13:30|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|1
1627053220000|2021-07-23 15:13:40|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|0
1627053230000|2021-07-23 15:13:50|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|5
1627053240000|2021-07-23 15:14:00|||||||||19
1627053250000|2021-07-23 15:14:10|||||||||13
1627053260000|2021-07-23 15:14:20|43552.7|43532.7|43542.3|43522.3|43552.7|43532.7|43542.3|43522.3|21
1627053270000|2021-07-23 15:14:30|43543.8|43523.8|43546.3|43526.3|43548.8|43528.8|43543.8|43523.8|9
1627053280000|2021-07-23 15:14:40|||||||||1
1627053290000|2021-07-23 15:14:50|43547.7|43527.7|43546.3|43526.3|43548.8|43528.8|43546.3|43526.3|5
1627053300000|2021-07-23 15:15:00|||||||||1
1627053310000|2021-07-23 15:15:10|43549.2|43529.2|43573.8|43553.8|43577.7|43557.7|43549.2|43529.2|35
1627053320000|2021-07-23 15:15:20|43575.2|43555.2|43576.3|43556.3|43576.3|43556.3|43575.2|43555.2|5
1627053330000|2021-07-23 15:15:30|43577.7|43557.7|43581.7|43561.7|43581.7|43561.7|43577.7|43557.7|8
1627053340000|2021-07-23 15:15:40|43582.7|43562.7|43586.3|43566.3|43586.3|43566.3|43581.3|43561.3|1
1627053350000|2021-07-23 15:15:50|43587.3|43567.3|43587.7|43567.7|43590.2|43570.2|43586.3|43566.3|15
1627053360000|2021-07-23 15:16:00|43586.3|43566.3|43591.3|43571.3|43591.3|43571.3|43586.3|43566.3|23
1627053370000|2021-07-23 15:16:10|43589.8|43569.8|43591.3|43571.3|43593.8|43573.8|43587.7|43567.7|13
1627053380000|2021-07-23 15:16:20|43592.7|43572.7|43596.3|43576.3|43596.3|43576.3|43591.3|43571.3|7
1627053390000|2021-07-23 15:16:30|43594.2|43574.2|43594.8|43574.8|43598.8|43578.8|43592.7|43572.7|21
1627053400000|2021-07-23 15:16:40|43596.3|43576.3|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|6
1627053410000|2021-07-23 15:16:50|43601.3|43581.3|43608.8|43588.8|43611.3|43591.3|43601.3|43581.3|7
1627053420000|2021-07-23 15:17:00|43610.2|43590.2|43618.8|43598.8|43618.8|43598.8|43608.8|43588.8|21
1627053430000|2021-07-23 15:17:10|43621.3|43601.3|43628.8|43608.8|43628.8|43608.8|43621.3|43601.3|14
1627053440000|2021-07-23 15:17:20|43630.2|43610.2|43626.3|43606.3|43630.2|43610.2|43626.3|43606.3|8
1627053450000|2021-07-23 15:17:30|43628.8|43608.8|43638.8|43618.8|43640.2|43620.2|43628.8|43608.8|60
1627053460000|2021-07-23 15:17:40|43639.8|43619.8|43638.8|43618.8|43641.3|43621.3|43636.3|43616.3|38
1627053470000|2021-07-23 15:17:50|43640.2|43620.2|43641.3|43621.3|43644.8|43624.8|43638.3|43618.3|42
1627053480000|2021-07-23 15:18:00|43638.3|43618.3|43638.8|43618.8|43639.8|43619.8|43636.3|43616.3|37
1627053490000|2021-07-23 15:18:10|43636.3|43616.3|43631.3|43611.3|43636.3|43616.3|43631.3|43611.3|16
1627053500000|2021-07-23 15:18:20|43626.3|43606.3|43616.3|43596.3|43626.3|43606.3|43616.3|43596.3|8
1627053510000|2021-07-23 15:18:30|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|7
1627053520000|2021-07-23 15:18:40|43613.8|43593.8|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|4
1627053530000|2021-07-23 15:18:50|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|1
1627053540000|2021-07-23 15:19:00|43621.3|43601.3|43613.8|43593.8|43621.3|43601.3|43613.8|43593.8|5
1627053550000|2021-07-23 15:19:10|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43608.8|43588.8|11
1627053560000|2021-07-23 15:19:20|43612.7|43592.7|43616.3|43596.3|43616.3|43596.3|43612.7|43592.7|2
1627053570000|2021-07-23 15:19:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|4
1627053580000|2021-07-23 15:19:40|43611.3|43591.3|43608.8|43588.8|43613.8|43593.8|43606.3|43586.3|8
1627053590000|2021-07-23 15:19:50|43607.3|43587.3|43613.8|43593.8|43614.8|43594.8|43606.3|43586.3|36
1627053600000|2021-07-23 15:20:00|43614.8|43594.8|43618.8|43598.8|43618.8|43598.8|43614.8|43594.8|5
1627053610000|2021-07-23 15:20:10|43616.3|43596.3|43608.8|43588.8|43616.3|43596.3|43608.8|43588.8|10
1627053620000|2021-07-23 15:20:20|43610.2|43590.2|43616.3|43596.3|43616.3|43596.3|43608.8|43588.8|20
1627053630000|2021-07-23 15:20:30|43618.8|43598.8|43623.8|43603.8|43623.8|43603.8|43618.8|43598.8|7
1627053640000|2021-07-23 15:20:40|43625.2|43605.2|43626.3|43606.3|43626.3|43606.3|43625.2|43605.2|2
1627053650000|2021-07-23 15:20:50|43623.8|43603.8|43631.3|43611.3|43631.3|43611.3|43623.8|43603.8|28
1627053660000|2021-07-23 15:21:00|43632.7|43612.7|43633.8|43613.8|43635.2|43615.2|43632.7|43612.7|9
1627053670000|2021-07-23 15:21:10|43631.3|43611.3|43635.2|43615.2|43636.3|43616.3|43631.3|43611.3|3
1627053680000|2021-07-23 15:21:20|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|12
1627053690000|2021-07-23 15:21:30|43638.8|43618.8|43642.3|43622.3|43642.3|43622.3|43638.8|43618.8|6
1627053700000|2021-07-23 15:21:40|43642.7|43622.7|43643.8|43623.8|43643.8|43623.8|43642.7|43622.7|1
1627053710000|2021-07-23 15:21:50|43642.3|43622.3|43641.3|43621.3|43642.3|43622.3|43638.8|43618.8|9
1627053720000|2021-07-23 15:22:00|43642.3|43622.3|43641.3|43621.3|43642.3|43622.3|43641.3|43621.3|3
1627053730000|2021-07-23 15:22:10|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|16
1627053750000|2021-07-23 15:22:30|43632.3|43612.3|43628.8|43608.8|43632.3|43612.3|43628.8|43608.8|17
1627053760000|2021-07-23 15:22:40|43627.3|43607.3|43633.8|43613.8|43633.8|43613.8|43627.3|43607.3|6
1627053770000|2021-07-23 15:22:50|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|3
1627053780000|2021-07-23 15:23:00|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|1
1627053790000|2021-07-23 15:23:10|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43636.3|43616.3|9
1627053800000|2021-07-23 15:23:20|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|5
1627053810000|2021-07-23 15:23:30|||||||||2
1627053820000|2021-07-23 15:23:40|||||||||1
1627053830000|2021-07-23 15:23:50|43639.8|43619.8|43636.3|43616.3|43641.3|43621.3|43636.3|43616.3|10
1627053840000|2021-07-23 15:24:00|||||||||8
1627053850000|2021-07-23 15:24:10|43635.2|43615.2|43633.8|43613.8|43635.2|43615.2|43633.8|43613.8|21
1627053860000|2021-07-23 15:24:20|43636.3|43616.3|43633.8|43613.8|43637.7|43617.7|43633.8|43613.8|11
1627053870000|2021-07-23 15:24:30|43631.3|43611.3|43626.3|43606.3|43631.3|43611.3|43626.3|43606.3|16
1627053880000|2021-07-23 15:24:40|43624.2|43604.2|43621.3|43601.3|43624.2|43604.2|43621.3|43601.3|4
1627053890000|2021-07-23 15:24:50|43616.3|43596.3|43613.8|43593.8|43616.3|43596.3|43613.8|43593.8|29
1627053900000|2021-07-23 15:25:00|43615.2|43595.2|43617.7|43597.7|43620.2|43600.2|43615.2|43595.2|11
1627053910000|2021-07-23 15:25:10|43620.2|43600.2|43617.7|43597.7|43620.2|43600.2|43617.7|43597.7|4
1627053920000|2021-07-23 15:25:20|||||||||1
1627053930000|2021-07-23 15:25:30|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|3
1627053940000|2021-07-23 15:25:40|43617.3|43597.3|43616.3|43596.3|43617.3|43597.3|43616.3|43596.3|1
1627053950000|2021-07-23 15:25:50|43614.8|43594.8|43616.3|43596.3|43616.3|43596.3|43614.8|43594.8|3
1627053960000|2021-07-23 15:26:00|43613.8|43593.8|43613.8|43593.8|43616.3|43596.3|43613.8|43593.8|1
1627053970000|2021-07-23 15:26:10|||||||||3
1627053980000|2021-07-23 15:26:20|||||||||7
1627053990000|2021-07-23 15:26:30|43616.3|43596.3|43620.2|43600.2|43620.2|43600.2|43616.3|43596.3|13
1627054010000|2021-07-23 15:26:50|43621.7|43601.7|43622.7|43602.7|43622.7|43602.7|43620.2|43600.2|5
1627054020000|2021-07-23 15:27:00|43621.3|43601.3|43621.3|43601.3|43623.8|43603.8|43621.3|43601.3|2
1627054030000|2021-07-23 15:27:10|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|2
1627054040000|2021-07-23 15:27:20|43621.3|43601.3|43623.8|43603.8|43623.8|43603.8|43621.3|43601.3|3
1627054050000|2021-07-23 15:27:30|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|5
1627054060000|2021-07-23 15:27:40|||||||||3
1627054070000|2021-07-23 15:27:50|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|9
1627054080000|2021-07-23 15:28:00|43631.7|43611.7|43631.7|43611.7|43631.7|43611.7|43631.7|43611.7|5
1627054090000|2021-07-23 15:28:10|43632.7|43612.7|43637.7|43617.7|43637.7|43617.7|43632.7|43612.7|12
1627054100000|2021-07-23 15:28:20|43640.2|43620.2|43644.2|43624.2|43644.2|43624.2|43640.2|43620.2|10
1627054110000|2021-07-23 15:28:30|43645.2|43625.2|43649.2|43629.2|43649.2|43629.2|43645.2|43625.2|15
1627054120000|2021-07-23 15:28:40|43647.7|43627.7|43653.8|43633.8|43653.8|43633.8|43647.7|43627.7|18
1627054130000|2021-07-23 15:28:50|||||||||3
1627054140000|2021-07-23 15:29:00|43652.7|43632.7|43653.8|43633.8|43653.8|43633.8|43652.7|43632.7|11
1627054150000|2021-07-23 15:29:10|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|1
1627054160000|2021-07-23 15:29:20|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|7
1627054170000|2021-07-23 15:29:30|43652.3|43632.3|43655.2|43635.2|43656.7|43636.7|43652.3|43632.3|7
1627054180000|2021-07-23 15:29:40|43656.7|43636.7|43657.7|43637.7|43657.7|43637.7|43656.7|43636.7|5
1627054190000|2021-07-23 15:29:50|43660.2|43640.2|43656.3|43636.3|43660.2|43640.2|43656.3|43636.3|15
1627054200000|2021-07-23 15:30:00|43658.8|43638.8|43660.2|43640.2|43660.2|43640.2|43656.3|43636.3|9
1627054210000|2021-07-23 15:30:10|43657.7|43637.7|43656.3|43636.3|43660.2|43640.2|43656.3|43636.3|11
1627054220000|2021-07-23 15:30:20|43654.8|43634.8|43654.8|43634.8|43656.3|43636.3|43653.8|43633.8|7
1627054230000|2021-07-23 15:30:30|43653.8|43633.8|43658.8|43638.8|43658.8|43638.8|43651.3|43631.3|9
1627054240000|2021-07-23 15:30:40|43660.2|43640.2|43661.3|43641.3|43661.3|43641.3|43660.2|43640.2|11
1627054250000|2021-07-23 15:30:50|43659.8|43639.8|43657.7|43637.7|43659.8|43639.8|43656.3|43636.3|13
1627054260000|2021-07-23 15:31:00|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|2
1627054270000|2021-07-23 15:31:10|43662.7|43642.7|43671.3|43651.3|43671.3|43651.3|43662.7|43642.7|17
1627054280000|2021-07-23 15:31:20|43669.8|43649.8|43661.3|43641.3|43669.8|43649.8|43656.3|43636.3|18
1627054290000|2021-07-23 15:31:30|43658.8|43638.8|43656.3|43636.3|43659.8|43639.8|43656.3|43636.3|16
1627054300000|2021-07-23 15:31:40|||||||||3
1627054310000|2021-07-23 15:31:50|||||||||1
1627054320000|2021-07-23 15:32:00|43658.8|43638.8|43658.8|43638.8|43659.8|43639.8|43656.3|43636.3|7
1627054330000|2021-07-23 15:32:10|43657.3|43637.3|43651.3|43631.3|43658.8|43638.8|43651.3|43631.3|22
1627054340000|2021-07-23 15:32:20|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|6
1627054350000|2021-07-23 15:32:30|43651.3|43631.3|43651.2|43631.2|43651.3|43631.3|43651.2|43631.2|3
1627054360000|2021-07-23 15:32:40|43652.7|43632.7|43656.2|43636.2|43656.2|43636.2|43652.7|43632.7|13
1627054370000|2021-07-23 15:32:50|||||||||5
1627054380000|2021-07-23 15:33:00|43657.3|43637.3|43656.2|43636.2|43660.2|43640.2|43656.2|43636.2|16
1627054390000|2021-07-23 15:33:10|||||||||21
1627054400000|2021-07-23 15:33:20|43661.2|43641.2|43656.2|43636.2|43661.2|43641.2|43656.2|43636.2|14
1627054410000|2021-07-23 15:33:30|||||||||8
1627054420000|2021-07-23 15:33:40|43651.2|43631.2|43648.7|43628.7|43651.2|43631.2|43648.7|43628.7|18
1627054430000|2021-07-23 15:33:50|43647.3|43627.3|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|2
1627054440000|2021-07-23 15:34:00|43647.3|43627.3|43646.2|43626.2|43647.3|43627.3|43646.2|43626.2|3
1627054450000|2021-07-23 15:34:10|||||||||25
1627054470000|2021-07-23 15:34:30|43644.8|43624.8|43643.7|43623.7|43644.8|43624.8|43643.7|43623.7|7
1627054480000|2021-07-23 15:34:40|43641.2|43621.2|43636.2|43616.2|43641.2|43621.2|43636.2|43616.2|7
1627054490000|2021-07-23 15:34:50|43637.3|43617.3|43633.7|43613.7|43638.7|43618.7|43633.7|43613.7|14
1627054500000|2021-07-23 15:35:00|43635.2|43615.2|43648.7|43628.7|43648.7|43628.7|43635.2|43615.2|17
1627054510000|2021-07-23 15:35:10|43653.7|43633.7|43656.2|43636.2|43656.2|43636.2|43653.7|43633.7|14
1627054520000|2021-07-23 15:35:20|43659.8|43639.8|43657.7|43637.7|43661.2|43641.2|43656.2|43636.2|20
1627054530000|2021-07-23 15:35:30|43658.7|43638.7|43661.2|43641.2|43661.2|43641.2|43657.3|43637.3|11
1627054540000|2021-07-23 15:35:40|43662.7|43642.7|43663.7|43643.7|43663.7|43643.7|43662.7|43642.7|5
1627054550000|2021-07-23 15:35:50|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|10
1627054560000|2021-07-23 15:36:00|43658.3|43638.3|43649.8|43629.8|43658.3|43638.3|43647.3|43627.3|16
1627054570000|2021-07-23 15:36:10|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43648.7|43628.7|4
1627054580000|2021-07-23 15:36:20|||||||||1
1627054590000|2021-07-23 15:36:30|||||||||4
1627054600000|2021-07-23 15:36:40|||||||||4
1627054610000|2021-07-23 15:36:50|43656.2|43636.2|43651.2|43631.2|43656.2|43636.2|43651.2|43631.2|7
1627054620000|2021-07-23 15:37:00|43647.3|43627.3|43638.3|43618.3|43647.3|43627.3|43638.3|43618.3|14
1627054630000|2021-07-23 15:37:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|5
1627054640000|2021-07-23 15:37:20|43638.3|43618.3|43637.7|43617.7|43638.3|43618.3|43637.7|43617.7|6
1627054650000|2021-07-23 15:37:30|43638.7|43618.7|43636.2|43616.2|43640.2|43620.2|43636.2|43616.2|4
1627054660000|2021-07-23 15:37:40|43639.2|43619.2|43641.2|43621.2|43641.2|43621.2|43636.2|43616.2|4
1627054670000|2021-07-23 15:37:50|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|9
1627054680000|2021-07-23 15:38:00|43643.7|43623.7|43632.3|43612.3|43643.7|43623.7|43630.8|43610.8|13
1627054690000|2021-07-23 15:38:10|43634.8|43614.8|43642.3|43622.3|43643.7|43623.7|43634.8|43614.8|16
1627054700000|2021-07-23 15:38:20|43643.7|43623.7|43646.2|43626.2|43646.2|43626.2|43643.7|43623.7|5
1627054710000|2021-07-23 15:38:30|43649.8|43629.8|43645.2|43625.2|43649.8|43629.8|43645.2|43625.2|6
1627054720000|2021-07-23 15:38:40|||||||||2
1627054730000|2021-07-23 15:38:50|43641.2|43621.2|43636.2|43616.2|43641.2|43621.2|43636.2|43616.2|16
1627054740000|2021-07-23 15:39:00|43635.2|43615.2|43633.7|43613.7|43635.2|43615.2|43633.7|43613.7|2
1627054750000|2021-07-23 15:39:10|43632.3|43612.3|43628.7|43608.7|43632.3|43612.3|43626.2|43606.2|11
1627054760000|2021-07-23 15:39:20|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|6
1627054770000|2021-07-23 15:39:30|43631.2|43611.2|43633.7|43613.7|43633.7|43613.7|43631.2|43611.2|18
1627054780000|2021-07-23 15:39:40|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|0
1627054790000|2021-07-23 15:39:50|43637.7|43617.7|43636.2|43616.2|43637.7|43617.7|43636.2|43616.2|3
1627054800000|2021-07-23 15:40:00|43638.7|43618.7|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|5
1627054810000|2021-07-23 15:40:10|43638.7|43618.7|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|10
1627054820000|2021-07-23 15:40:20|||||||||1
1627054830000|2021-07-23 15:40:30|43637.7|43617.7|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|5
1627054840000|2021-07-23 15:40:40|||||||||3
1627054850000|2021-07-23 15:40:50|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|2
1627054860000|2021-07-23 15:41:00|43635.2|43615.2|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|7
1627054870000|2021-07-23 15:41:10|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|2
1627054880000|2021-07-23 15:41:20|||||||||1
1627054890000|2021-07-23 15:41:30|43635.2|43615.2|43636.2|43616.2|43636.2|43616.2|43635.2|43615.2|4
1627054910000|2021-07-23 15:41:50|43637.7|43617.7|43638.7|43618.7|43638.7|43618.7|43637.7|43617.7|13
1627054930000|2021-07-23 15:42:10|43637.7|43617.7|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|3
1627054940000|2021-07-23 15:42:20|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|4
1627054950000|2021-07-23 15:42:30|43637.3|43617.3|43638.7|43618.7|43641.2|43621.2|43637.3|43617.3|3
1627054960000|2021-07-23 15:42:40|43640.2|43620.2|43641.2|43621.2|43641.2|43621.2|43640.2|43620.2|5
1627054970000|2021-07-23 15:42:50|43642.7|43622.7|43643.7|43623.7|43643.7|43623.7|43642.7|43622.7|7
1627054980000|2021-07-23 15:43:00|43645.2|43625.2|43647.7|43627.7|43647.7|43627.7|43645.2|43625.2|8
1627054990000|2021-07-23 15:43:10|43650.2|43630.2|43648.7|43628.7|43650.2|43630.2|43648.7|43628.7|7
1627055000000|2021-07-23 15:43:20|||||||||1
1627055010000|2021-07-23 15:43:30|43651.2|43631.2|43650.2|43630.2|43651.2|43631.2|43647.7|43627.7|7
1627055020000|2021-07-23 15:43:40|43647.3|43627.3|43647.7|43627.7|43647.7|43627.7|43646.2|43626.2|10
1627055030000|2021-07-23 15:43:50|43649.2|43629.2|43646.2|43626.2|43649.2|43629.2|43646.2|43626.2|10
1627055040000|2021-07-23 15:44:00|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|4
1627055050000|2021-07-23 15:44:10|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|7
1627055060000|2021-07-23 15:44:20|||||||||1
1627055070000|2021-07-23 15:44:30|43637.3|43617.3|43638.7|43618.7|43638.7|43618.7|43637.3|43617.3|5
1627055080000|2021-07-23 15:44:40|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|1
1627055090000|2021-07-23 15:44:50|||||||||2
1627055100000|2021-07-23 15:45:00|43638.7|43618.7|43636.2|43616.2|43641.2|43621.2|43636.2|43616.2|11
1627055110000|2021-07-23 15:45:10|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|11
1627055120000|2021-07-23 15:45:20|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|12
1627055130000|2021-07-23 15:45:30|43631.7|43611.7|43635.2|43615.2|43635.2|43615.2|43631.7|43611.7|9
1627055140000|2021-07-23 15:45:40|43636.2|43616.2|43633.7|43613.7|43636.2|43616.2|43633.7|43613.7|5
1627055150000|2021-07-23 15:45:50|43636.2|43616.2|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|3
1627055160000|2021-07-23 15:46:00|43637.3|43617.3|43636.2|43616.2|43641.2|43621.2|43636.2|43616.2|6
1627055170000|2021-07-23 15:46:10|||||||||7
1627055180000|2021-07-23 15:46:20|43637.3|43617.3|43648.7|43628.7|43648.7|43628.7|43637.3|43617.3|18
1627055190000|2021-07-23 15:46:30|43650.2|43630.2|43652.7|43632.7|43652.7|43632.7|43650.2|43630.2|4
1627055200000|2021-07-23 15:46:40|43654.2|43634.2|43655.2|43635.2|43655.2|43635.2|43654.2|43634.2|0
1627055210000|2021-07-23 15:46:50|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|1
1627055220000|2021-07-23 15:47:00|43657.7|43637.7|43666.2|43646.2|43666.2|43646.2|43657.7|43637.7|21
1627055230000|2021-07-23 15:47:10|43665.2|43645.2|43663.7|43643.7|43665.2|43645.2|43663.7|43643.7|6
1627055240000|2021-07-23 15:47:20|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|8
1627055250000|2021-07-23 15:47:30|43668.7|43648.7|43671.2|43651.2|43672.3|43652.3|43668.7|43648.7|21
1627055260000|2021-07-23 15:47:40|43669.8|43649.8|43671.2|43651.2|43672.7|43652.7|43669.8|43649.8|13
1627055270000|2021-07-23 15:47:50|43673.7|43653.7|43676.2|43656.2|43676.2|43656.2|43671.2|43651.2|5
1627055280000|2021-07-23 15:48:00|43677.7|43657.7|43676.2|43656.2|43678.7|43658.7|43676.2|43656.2|15
1627055290000|2021-07-23 15:48:10|43677.7|43657.7|43674.8|43654.8|43678.7|43658.7|43674.8|43654.8|11
1627055300000|2021-07-23 15:48:20|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43672.3|43652.3|18
1627055310000|2021-07-23 15:48:30|43674.8|43654.8|43674.8|43654.8|43676.2|43656.2|43674.8|43654.8|7
1627055320000|2021-07-23 15:48:40|43676.2|43656.2|43677.3|43657.3|43677.3|43657.3|43676.2|43656.2|9
1627055330000|2021-07-23 15:48:50|43676.2|43656.2|43679.8|43659.8|43681.2|43661.2|43676.2|43656.2|8
1627055340000|2021-07-23 15:49:00|43677.3|43657.3|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|2
1627055350000|2021-07-23 15:49:10|43680.2|43660.2|43696.2|43676.2|43699.2|43679.2|43680.2|43660.2|23
1627055360000|2021-07-23 15:49:20|43694.8|43674.8|43696.2|43676.2|43696.2|43676.2|43694.8|43674.8|22
1627055370000|2021-07-23 15:49:30|43694.8|43674.8|43699.8|43679.8|43699.8|43679.8|43694.8|43674.8|11
1627055380000|2021-07-23 15:49:40|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|19
1627055390000|2021-07-23 15:49:50|43699.8|43679.8|43698.7|43678.7|43701.2|43681.2|43698.7|43678.7|8
1627055400000|2021-07-23 15:50:00|43700.2|43680.2|43698.7|43678.7|43701.2|43681.2|43698.7|43678.7|8
1627055410000|2021-07-23 15:50:10|43700.2|43680.2|43701.2|43681.2|43701.2|43681.2|43698.7|43678.7|3
1627055420000|2021-07-23 15:50:20|43703.7|43683.7|43698.7|43678.7|43703.7|43683.7|43698.7|43678.7|38
1627055430000|2021-07-23 15:50:30|43701.2|43681.2|43703.7|43683.7|43703.7|43683.7|43701.2|43681.2|5
1627055440000|2021-07-23 15:50:40|||||||||6
1627055450000|2021-07-23 15:50:50|43702.7|43682.7|43698.7|43678.7|43702.7|43682.7|43698.7|43678.7|10
1627055460000|2021-07-23 15:51:00|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43696.2|43676.2|6
1627055470000|2021-07-23 15:51:10|43699.8|43679.8|43701.2|43681.2|43701.2|43681.2|43699.8|43679.8|4
1627055480000|2021-07-23 15:51:20|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|7
1627055490000|2021-07-23 15:51:30|43703.7|43683.7|43706.2|43686.2|43706.2|43686.2|43703.7|43683.7|6
1627055500000|2021-07-23 15:51:40|||||||||1
1627055510000|2021-07-23 15:51:50|||||||||1
1627055520000|2021-07-23 15:52:00|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|7
1627055530000|2021-07-23 15:52:10|43711.2|43691.2|43707.3|43687.3|43711.2|43691.2|43707.3|43687.3|13
1627055540000|2021-07-23 15:52:20|43705.8|43685.8|43692.7|43672.7|43705.8|43685.8|43692.7|43672.7|15
1627055550000|2021-07-23 15:52:30|43691.2|43671.2|43693.7|43673.7|43693.7|43673.7|43691.2|43671.2|1
1627055560000|2021-07-23 15:52:40|43696.2|43676.2|43696.2|43676.2|43699.8|43679.8|43696.2|43676.2|7
1627055570000|2021-07-23 15:52:50|43697.7|43677.7|43693.7|43673.7|43697.7|43677.7|43693.7|43673.7|10
1627055580000|2021-07-23 15:53:00|43696.2|43676.2|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|8
1627055590000|2021-07-23 15:53:10|||||||||1
1627055600000|2021-07-23 15:53:20|43696.2|43676.2|43697.7|43677.7|43697.7|43677.7|43696.2|43676.2|5
1627055610000|2021-07-23 15:53:30|43696.2|43676.2|43694.8|43674.8|43696.2|43676.2|43694.8|43674.8|5
1627055620000|2021-07-23 15:53:40|||||||||1
1627055630000|2021-07-23 15:53:50|43692.3|43672.3|43696.2|43676.2|43696.2|43676.2|43691.2|43671.2|9
1627055640000|2021-07-23 15:54:00|43697.7|43677.7|43696.2|43676.2|43697.7|43677.7|43696.2|43676.2|3
1627055650000|2021-07-23 15:54:10|43697.7|43677.7|43707.3|43687.3|43707.3|43687.3|43697.7|43677.7|20
1627055660000|2021-07-23 15:54:20|43708.7|43688.7|43724.8|43704.8|43724.8|43704.8|43708.7|43688.7|31
1627055670000|2021-07-23 15:54:30|43721.2|43701.2|43723.7|43703.7|43726.2|43706.2|43721.2|43701.2|30
1627055680000|2021-07-23 15:54:40|43721.2|43701.2|43723.7|43703.7|43726.2|43706.2|43721.2|43701.2|9
1627055690000|2021-07-23 15:54:50|43721.2|43701.2|43730.2|43710.2|43730.2|43710.2|43721.2|43701.2|26
1627055700000|2021-07-23 15:55:00|43727.7|43707.7|43724.8|43704.8|43730.2|43710.2|43724.8|43704.8|11
1627055710000|2021-07-23 15:55:10|43726.2|43706.2|43724.8|43704.8|43726.2|43706.2|43722.3|43702.3|11
1627055720000|2021-07-23 15:55:20|43722.3|43702.3|43732.7|43712.7|43733.7|43713.7|43722.3|43702.3|14
1627055730000|2021-07-23 15:55:30|43733.7|43713.7|43731.2|43711.2|43736.2|43716.2|43731.2|43711.2|3
1627055740000|2021-07-23 15:55:40|43733.7|43713.7|43733.7|43713.7|43733.7|43713.7|43732.7|43712.7|4
1627055750000|2021-07-23 15:55:50|43732.3|43712.3|43731.2|43711.2|43732.3|43712.3|43731.2|43711.2|8
1627055760000|2021-07-23 15:56:00|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|15
1627055770000|2021-07-23 15:56:10|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|0
1627055780000|2021-07-23 15:56:20|43736.2|43716.2|43741.2|43721.2|43742.7|43722.7|43736.2|43716.2|12
1627055790000|2021-07-23 15:56:30|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|8
1627055800000|2021-07-23 15:56:40|43737.3|43717.3|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|7
1627055810000|2021-07-23 15:56:50|43733.7|43713.7|43723.7|43703.7|43733.7|43713.7|43723.7|43703.7|3
1627055820000|2021-07-23 15:57:00|43725.2|43705.2|43716.2|43696.2|43726.2|43706.2|43716.2|43696.2|16
1627055830000|2021-07-23 15:57:10|43718.7|43698.7|43716.2|43696.2|43718.7|43698.7|43716.2|43696.2|5
1627055840000|2021-07-23 15:57:20|43714.8|43694.8|43716.2|43696.2|43716.2|43696.2|43714.8|43694.8|4
1627055850000|2021-07-23 15:57:30|43719.8|43699.8|43728.7|43708.7|43728.7|43708.7|43719.8|43699.8|11
1627055860000|2021-07-23 15:57:40|43727.3|43707.3|43728.7|43708.7|43728.7|43708.7|43723.7|43703.7|4
1627055870000|2021-07-23 15:57:50|43723.7|43703.7|43726.2|43706.2|43727.3|43707.3|43723.7|43703.7|8
1627055880000|2021-07-23 15:58:00|43728.7|43708.7|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|19
1627055890000|2021-07-23 15:58:10|43729.2|43709.2|43728.7|43708.7|43731.2|43711.2|43726.2|43706.2|8
1627055900000|2021-07-23 15:58:20|43727.3|43707.3|43734.2|43714.2|43734.2|43714.2|43724.8|43704.8|11
1627055910000|2021-07-23 15:58:30|43736.7|43716.7|43732.3|43712.3|43736.7|43716.7|43732.3|43712.3|18
1627055920000|2021-07-23 15:58:40|43731.2|43711.2|43728.7|43708.7|43731.2|43711.2|43728.7|43708.7|4
1627055930000|2021-07-23 15:58:50|43727.3|43707.3|43717.3|43697.3|43727.3|43707.3|43717.3|43697.3|14
1627055940000|2021-07-23 15:59:00|43716.2|43696.2|43714.8|43694.8|43716.2|43696.2|43714.8|43694.8|5
1627055950000|2021-07-23 15:59:10|43713.3|43693.3|43714.8|43694.8|43714.8|43694.8|43713.3|43693.3|4
1627055960000|2021-07-23 15:59:20|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|0
1627055970000|2021-07-23 15:59:30|43714.8|43694.8|43718.7|43698.7|43718.7|43698.7|43712.3|43692.3|8
1627055980000|2021-07-23 15:59:40|43726.2|43706.2|43722.7|43702.7|43726.2|43706.2|43721.2|43701.2|11
1627055990000|2021-07-23 15:59:50|43721.2|43701.2|43723.7|43703.7|43726.2|43706.2|43721.2|43701.2|11
1627056000000|2021-07-23 16:00:00|43726.2|43706.2|43730.2|43710.2|43730.2|43710.2|43726.2|43706.2|6
1627056010000|2021-07-23 16:00:10|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|21
1627056020000|2021-07-23 16:00:20|43726.2|43706.2|43724.8|43704.8|43726.2|43706.2|43723.7|43703.7|8
1627056040000|2021-07-23 16:00:40|||||||||2
1627056050000|2021-07-23 16:00:50|43727.3|43707.3|43726.2|43706.2|43727.3|43707.3|43726.2|43706.2|6
1627056060000|2021-07-23 16:01:00|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43723.3|43703.3|7
1627056070000|2021-07-23 16:01:10|43723.3|43703.3|43722.3|43702.3|43723.3|43703.3|43722.3|43702.3|5
1627056080000|2021-07-23 16:01:20|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|3
1627056090000|2021-07-23 16:01:30|||||||||1
1627056100000|2021-07-23 16:01:40|43719.3|43699.3|43718.3|43698.3|43720.8|43700.8|43718.3|43698.3|2
1627056110000|2021-07-23 16:01:50|43721.2|43701.2|43720.8|43700.8|43721.2|43701.2|43720.8|43700.8|10
1627056120000|2021-07-23 16:02:00|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43720.8|43700.8|0
1627056130000|2021-07-23 16:02:10|43729.1|43709.1|43730.2|43710.2|43730.2|43710.2|43728.7|43708.7|56
1627056140000|2021-07-23 16:02:20|43728.7|43708.7|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|13
1627056150000|2021-07-23 16:02:30|||||||||5
1627056160000|2021-07-23 16:02:40|43724.8|43704.8|43726.2|43706.2|43726.2|43706.2|43724.8|43704.8|3
1627056170000|2021-07-23 16:02:50|||||||||1
1627056180000|2021-07-23 16:03:00|||||||||20
1627056190000|2021-07-23 16:03:10|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|5
1627056200000|2021-07-23 16:03:20|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|1
1627056210000|2021-07-23 16:03:30|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|4
1627056220000|2021-07-23 16:03:40|||||||||4
1627056230000|2021-07-23 16:03:50|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|12
1627056240000|2021-07-23 16:04:00|43728.3|43708.3|43729.8|43709.8|43731.2|43711.2|43728.3|43708.3|8
1627056250000|2021-07-23 16:04:10|43727.3|43707.3|43726.2|43706.2|43727.3|43707.3|43724.8|43704.8|14
1627056270000|2021-07-23 16:04:30|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|1
1627056280000|2021-07-23 16:04:40|43728.7|43708.7|43731.2|43711.2|43731.2|43711.2|43728.7|43708.7|2
1627056290000|2021-07-23 16:04:50|43732.7|43712.7|43734.8|43714.8|43734.8|43714.8|43732.7|43712.7|2
1627056300000|2021-07-23 16:05:00|||||||||1
1627056310000|2021-07-23 16:05:10|43736.2|43716.2|43739.8|43719.8|43739.8|43719.8|43736.2|43716.2|3
1627056320000|2021-07-23 16:05:20|43741.2|43721.2|43741.2|43721.2|43742.7|43722.7|43741.2|43721.2|10
1627056330000|2021-07-23 16:05:30|||||||||7
1627056340000|2021-07-23 16:05:40|43734.3|43714.3|43731.8|43711.8|43734.3|43714.3|43731.8|43711.8|16
1627056350000|2021-07-23 16:05:50|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|3
1627056360000|2021-07-23 16:06:00|43731.2|43711.2|43729.8|43709.8|43731.2|43711.2|43729.8|43709.8|3
1627056370000|2021-07-23 16:06:10|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|4
1627056380000|2021-07-23 16:06:20|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|5
1627056400000|2021-07-23 16:06:40|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|4
1627056410000|2021-07-23 16:06:50|43731.2|43711.2|43736.2|43716.2|43736.2|43716.2|43729.8|43709.8|3
1627056420000|2021-07-23 16:07:00|43733.7|43713.7|43742.3|43722.3|43742.3|43722.3|43733.7|43713.7|8
1627056430000|2021-07-23 16:07:10|43743.7|43723.7|43752.7|43732.7|43754.1|43734.1|43743.7|43723.7|50
1627056440000|2021-07-23 16:07:20|43754.1|43734.1|43756.2|43736.2|43756.2|43736.2|43751.2|43731.2|14
1627056450000|2021-07-23 16:07:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43753.7|43733.7|6
1627056460000|2021-07-23 16:07:40|43752.3|43732.3|43762.3|43742.3|43762.3|43742.3|43752.3|43732.3|30
1627056470000|2021-07-23 16:07:50|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43759.8|43739.8|3
1627056480000|2021-07-23 16:08:00|43759.8|43739.8|43758.3|43738.3|43761.2|43741.2|43758.3|43738.3|11
1627056490000|2021-07-23 16:08:10|43756.2|43736.2|43754.8|43734.8|43756.2|43736.2|43754.8|43734.8|5
1627056500000|2021-07-23 16:08:20|||||||||8
1627056510000|2021-07-23 16:08:30|||||||||1
1627056520000|2021-07-23 16:08:40|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|43753.7|43733.7|7
1627056530000|2021-07-23 16:08:50|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43754.8|43734.8|3
1627056540000|2021-07-23 16:09:00|43754.8|43734.8|43754.8|43734.8|43756.2|43736.2|43754.8|43734.8|7
1627056550000|2021-07-23 16:09:10|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|8
1627056560000|2021-07-23 16:09:20|43757.7|43737.7|43761.2|43741.2|43761.2|43741.2|43757.7|43737.7|4
1627056570000|2021-07-23 16:09:30|43759.8|43739.8|43759.8|43739.8|43761.2|43741.2|43759.8|43739.8|7
1627056580000|2021-07-23 16:09:40|43761.2|43741.2|43761.2|43741.2|43764.8|43744.8|43761.2|43741.2|2
1627056590000|2021-07-23 16:09:50|43759.8|43739.8|43758.3|43738.3|43761.2|43741.2|43758.3|43738.3|4
1627056600000|2021-07-23 16:10:00|43759.8|43739.8|43762.7|43742.7|43762.7|43742.7|43759.8|43739.8|21
1627056610000|2021-07-23 16:10:10|43764.1|43744.1|43768.7|43748.7|43768.7|43748.7|43764.1|43744.1|8
1627056620000|2021-07-23 16:10:20|43767.2|43747.2|43768.7|43748.7|43768.7|43748.7|43767.2|43747.2|1
1627056630000|2021-07-23 16:10:30|43766.2|43746.2|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|7
1627056640000|2021-07-23 16:10:40|43766.2|43746.2|43764.7|43744.7|43766.2|43746.2|43764.7|43744.7|6
1627056650000|2021-07-23 16:10:50|43766.2|43746.2|43764.7|43744.7|43766.2|43746.2|43764.7|43744.7|6
1627056660000|2021-07-23 16:11:00|43763.3|43743.3|43767.2|43747.2|43767.2|43747.2|43763.3|43743.3|14
1627056670000|2021-07-23 16:11:10|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|3
1627056680000|2021-07-23 16:11:20|||||||||3
1627056690000|2021-07-23 16:11:30|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|4
1627056700000|2021-07-23 16:11:40|||||||||2
1627056720000|2021-07-23 16:12:00|43766.2|43746.2|43767.7|43747.7|43767.7|43747.7|43766.2|43746.2|7
1627056730000|2021-07-23 16:12:10|43766.2|43746.2|43767.7|43747.7|43767.7|43747.7|43766.2|43746.2|3
1627056740000|2021-07-23 16:12:20|43771.2|43751.2|43781.2|43761.2|43781.2|43761.2|43771.2|43751.2|49
1627056750000|2021-07-23 16:12:30|43778.7|43758.7|43781.2|43761.2|43781.2|43761.2|43778.7|43758.7|11
1627056760000|2021-07-23 16:12:40|43779.7|43759.7|43777.2|43757.2|43779.7|43759.7|43777.2|43757.2|2
1627056770000|2021-07-23 16:12:50|||||||||23
1627056780000|2021-07-23 16:13:00|43775.8|43755.8|43774.3|43754.3|43775.8|43755.8|43774.3|43754.3|12
1627056790000|2021-07-23 16:13:10|43773.3|43753.3|43763.3|43743.3|43773.3|43753.3|43763.3|43743.3|15
1627056800000|2021-07-23 16:13:20|43762.2|43742.2|43763.7|43743.7|43763.7|43743.7|43762.2|43742.2|5
1627056820000|2021-07-23 16:13:40|||||||||2
1627056830000|2021-07-23 16:13:50|43762.2|43742.2|43766.2|43746.2|43766.2|43746.2|43761.2|43741.2|15
1627056840000|2021-07-23 16:14:00|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43763.3|43743.3|8
1627056850000|2021-07-23 16:14:10|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|43766.2|43746.2|0
1627056860000|2021-07-23 16:14:20|43764.7|43744.7|43764.7|43744.7|43764.7|43744.7|43762.2|43742.2|2
1627056870000|2021-07-23 16:14:30|43766.2|43746.2|43761.2|43741.2|43766.2|43746.2|43761.2|43741.2|15
1627056880000|2021-07-23 16:14:40|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|8
1627056890000|2021-07-23 16:14:50|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|5
1627056900000|2021-07-23 16:15:00|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|7
1627056910000|2021-07-23 16:15:10|||||||||4
1627056920000|2021-07-23 16:15:20|43761.2|43741.2|43772.7|43752.7|43774.1|43754.1|43761.2|43741.2|28
1627056930000|2021-07-23 16:15:30|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|1
1627056940000|2021-07-23 16:15:40|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|11
1627056950000|2021-07-23 16:15:50|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|7
1627056960000|2021-07-23 16:16:00|43781.2|43761.2|43777.2|43757.2|43781.2|43761.2|43777.2|43757.2|4
1627056970000|2021-07-23 16:16:10|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|6
1627056980000|2021-07-23 16:16:20|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|10
1627056990000|2021-07-23 16:16:30|43777.2|43757.2|43774.7|43754.7|43778.7|43758.7|43774.7|43754.7|13
1627057000000|2021-07-23 16:16:40|||||||||1
1627057010000|2021-07-23 16:16:50|43776.2|43756.2|43774.7|43754.7|43776.2|43756.2|43774.7|43754.7|5
1627057020000|2021-07-23 16:17:00|43776.2|43756.2|43776.2|43756.2|43777.2|43757.2|43776.2|43756.2|1
1627057030000|2021-07-23 16:17:10|||||||||1
1627057040000|2021-07-23 16:17:20|43777.7|43757.7|43778.7|43758.7|43780.2|43760.2|43777.2|43757.2|11
1627057050000|2021-07-23 16:17:30|||||||||1
1627057060000|2021-07-23 16:17:40|||||||||3
1627057070000|2021-07-23 16:17:50|43781.2|43761.2|43779.7|43759.7|43781.2|43761.2|43779.7|43759.7|2
1627057080000|2021-07-23 16:18:00|43778.3|43758.3|43776.2|43756.2|43778.3|43758.3|43776.2|43756.2|18
1627057090000|2021-07-23 16:18:10|43774.7|43754.7|43772.2|43752.2|43774.7|43754.7|43772.2|43752.2|4
1627057100000|2021-07-23 16:18:20|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|43776.2|43756.2|5
1627057110000|2021-07-23 16:18:30|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|43774.7|43754.7|1
1627057120000|2021-07-23 16:18:40|43773.3|43753.3|43776.2|43756.2|43776.2|43756.2|43772.2|43752.2|6
1627057130000|2021-07-23 16:18:50|43774.7|43754.7|43772.2|43752.2|43774.7|43754.7|43772.2|43752.2|4
1627057140000|2021-07-23 16:19:00|43774.7|43754.7|43772.2|43752.2|43774.7|43754.7|43772.2|43752.2|4
1627057160000|2021-07-23 16:19:20|43773.3|43753.3|43779.7|43759.7|43781.2|43761.2|43773.3|43753.3|10
1627057170000|2021-07-23 16:19:30|43781.2|43761.2|43779.7|43759.7|43781.2|43761.2|43778.7|43758.7|2
1627057180000|2021-07-23 16:19:40|43777.2|43757.2|43779.7|43759.7|43779.7|43759.7|43777.2|43757.2|6
1627057190000|2021-07-23 16:19:50|43781.2|43761.2|43779.7|43759.7|43781.2|43761.2|43778.7|43758.7|1
1627057200000|2021-07-23 16:20:00|43781.2|43761.2|43786.2|43766.2|43786.2|43766.2|43781.2|43761.2|5
1627057210000|2021-07-23 16:20:10|||||||||1
1627057220000|2021-07-23 16:20:20|||||||||2
1627057230000|2021-07-23 16:20:30|43796.2|43776.2|43799.7|43779.7|43801.2|43781.2|43794.7|43774.7|22
1627057240000|2021-07-23 16:20:40|43797.2|43777.2|43803.7|43783.7|43803.7|43783.7|43797.2|43777.2|27
1627057250000|2021-07-23 16:20:50|43804.7|43784.7|43804.7|43784.7|43809.1|43789.1|43804.7|43784.7|53
1627057260000|2021-07-23 16:21:00|43806.2|43786.2|43807.2|43787.2|43810.2|43790.2|43804.7|43784.7|19
1627057270000|2021-07-23 16:21:10|43806.2|43786.2|43811.2|43791.2|43811.2|43791.2|43806.2|43786.2|6
1627057280000|2021-07-23 16:21:20|43810.2|43790.2|43809.1|43789.1|43810.2|43790.2|43807.7|43787.7|54
1627057290000|2021-07-23 16:21:30|43810.2|43790.2|43809.1|43789.1|43810.2|43790.2|43809.1|43789.1|4
1627057300000|2021-07-23 16:21:40|||||||||1
1627057310000|2021-07-23 16:21:50|43806.2|43786.2|43805.2|43785.2|43809.1|43789.1|43805.2|43785.2|5
1627057320000|2021-07-23 16:22:00|43806.6|43786.6|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|1
1627057330000|2021-07-23 16:22:10|43810.2|43790.2|43809.1|43789.1|43814.1|43794.1|43809.1|43789.1|18
1627057340000|2021-07-23 16:22:20|43807.7|43787.7|43806.2|43786.2|43809.1|43789.1|43805.2|43785.2|7
1627057350000|2021-07-23 16:22:30|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43805.2|43785.2|5
1627057360000|2021-07-23 16:22:40|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|5
1627057370000|2021-07-23 16:22:50|43808.1|43788.1|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|2
1627057380000|2021-07-23 16:23:00|43807.7|43787.7|43809.1|43789.1|43809.1|43789.1|43807.7|43787.7|1
1627057390000|2021-07-23 16:23:10|||||||||16
1627057400000|2021-07-23 16:23:20|43810.2|43790.2|43810.2|43790.2|43811.2|43791.2|43810.2|43790.2|20
1627057410000|2021-07-23 16:23:30|43812.7|43792.7|43809.1|43789.1|43812.7|43792.7|43809.1|43789.1|10
1627057420000|2021-07-23 16:23:40|43807.7|43787.7|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|21
1627057430000|2021-07-23 16:23:50|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|5
1627057440000|2021-07-23 16:24:00|43802.7|43782.7|43804.1|43784.1|43804.1|43784.1|43800.2|43780.2|8
1627057450000|2021-07-23 16:24:10|43802.7|43782.7|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|4
1627057460000|2021-07-23 16:24:20|43802.7|43782.7|43804.1|43784.1|43804.1|43784.1|43802.7|43782.7|11
1627057470000|2021-07-23 16:24:30|43807.7|43787.7|43804.1|43784.1|43807.7|43787.7|43804.1|43784.1|7
1627057480000|2021-07-23 16:24:40|43807.7|43787.7|43805.2|43785.2|43809.1|43789.1|43805.2|43785.2|5
1627057490000|2021-07-23 16:24:50|43807.7|43787.7|43807.7|43787.7|43809.1|43789.1|43807.7|43787.7|9
1627057500000|2021-07-23 16:25:00|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|1
1627057520000|2021-07-23 16:25:20|43807.7|43787.7|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|6
1627057530000|2021-07-23 16:25:30|43806.6|43786.6|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|3
1627057540000|2021-07-23 16:25:40|43806.2|43786.2|43805.2|43785.2|43809.1|43789.1|43805.2|43785.2|5
1627057560000|2021-07-23 16:26:00|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|7
1627057570000|2021-07-23 16:26:10|43805.2|43785.2|43809.1|43789.1|43809.1|43789.1|43805.2|43785.2|8
1627057580000|2021-07-23 16:26:20|43807.7|43787.7|43809.1|43789.1|43809.1|43789.1|43807.7|43787.7|3
1627057590000|2021-07-23 16:26:30|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|19
1627057600000|2021-07-23 16:26:40|43811.2|43791.2|43812.7|43792.7|43812.7|43792.7|43811.2|43791.2|5
1627057610000|2021-07-23 16:26:50|43810.2|43790.2|43812.7|43792.7|43814.1|43794.1|43810.2|43790.2|4
1627057620000|2021-07-23 16:27:00|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|4
1627057630000|2021-07-23 16:27:10|43812.7|43792.7|43814.1|43794.1|43814.1|43794.1|43810.2|43790.2|7
1627057640000|2021-07-23 16:27:20|43812.7|43792.7|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|6
1627057650000|2021-07-23 16:27:30|43812.7|43792.7|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|9
1627057660000|2021-07-23 16:27:40|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|3
1627057680000|2021-07-23 16:28:00|43815.2|43795.2|43829.1|43809.1|43829.1|43809.1|43815.2|43795.2|53
1627057690000|2021-07-23 16:28:10|43830.6|43810.6|43832|43812|43832|43812|43829.1|43809.1|44
1627057700000|2021-07-23 16:28:20|43833.1|43813.1|43833.1|43813.1|43834.5|43814.5|43833.1|43813.1|27
1627057710000|2021-07-23 16:28:30|43834.5|43814.5|43833.1|43813.1|43834.5|43814.5|43833.1|43813.1|10
1627057720000|2021-07-23 16:28:40|||||||||15
1627057730000|2021-07-23 16:28:50|43835.6|43815.6|43833.1|43813.1|43835.6|43815.6|43833.1|43813.1|3
1627057740000|2021-07-23 16:29:00|43835.6|43815.6|43835.6|43815.6|43837|43817|43833.1|43813.1|52
1627057750000|2021-07-23 16:29:10|43837|43817|43832|43812|43837|43817|43832|43812|4
1627057760000|2021-07-23 16:29:20|43833.1|43813.1|43832|43812|43833.1|43813.1|43832|43812|11
1627057770000|2021-07-23 16:29:30|43830.6|43810.6|43829.1|43809.1|43830.6|43810.6|43829.1|43809.1|10
1627057780000|2021-07-23 16:29:40|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|3
1627057790000|2021-07-23 16:29:50|43832|43812|43830.6|43810.6|43832|43812|43830.6|43810.6|5
1627057800000|2021-07-23 16:30:00|43832|43812|43832|43812|43833.1|43813.1|43832|43812|4
1627057810000|2021-07-23 16:30:10|||||||||6
1627057820000|2021-07-23 16:30:20|||||||||1
1627057830000|2021-07-23 16:30:30|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|12
1627057840000|2021-07-23 16:30:40|43837|43817|43842|43822|43842|43822|43837|43817|15
1627057850000|2021-07-23 16:30:50|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|7
1627057860000|2021-07-23 16:31:00|43847|43827|43847|43827|43848.5|43828.5|43847|43827|21
1627057870000|2021-07-23 16:31:10|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|13
1627057880000|2021-07-23 16:31:20|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|3
1627057890000|2021-07-23 16:31:30|43843.1|43823.1|43847|43827|43847|43827|43843.1|43823.1|6
1627057900000|2021-07-23 16:31:40|43848.5|43828.5|43848.1|43828.1|43848.5|43828.5|43847|43827|25
1627057910000|2021-07-23 16:31:50|43847|43827|43847|43827|43847|43827|43847|43827|3
1627057920000|2021-07-23 16:32:00|||||||||3
1627057930000|2021-07-23 16:32:10|43843.1|43823.1|43845.6|43825.6|43845.6|43825.6|43843.1|43823.1|6
1627057940000|2021-07-23 16:32:20|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|1
1627057950000|2021-07-23 16:32:30|43845.6|43825.6|43843.1|43823.1|43845.6|43825.6|43843.1|43823.1|9
1627057960000|2021-07-23 16:32:40|43845.6|43825.6|43845.6|43825.6|43847|43827|43845.6|43825.6|6
1627057970000|2021-07-23 16:32:50|43843.1|43823.1|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|15
1627057980000|2021-07-23 16:33:00|43847|43827|43851|43831|43853.1|43833.1|43847|43827|33
1627057990000|2021-07-23 16:33:10|43852|43832|43857|43837|43862|43842|43852|43832|28
1627058000000|2021-07-23 16:33:20|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|8
1627058010000|2021-07-23 16:33:30|43859.5|43839.5|43857|43837|43859.5|43839.5|43853.5|43833.5|41
1627058020000|2021-07-23 16:33:40|43858.5|43838.5|43857|43837|43859.5|43839.5|43857|43837|12
1627058030000|2021-07-23 16:33:50|43852|43832|43851|43831|43852|43832|43851|43831|46
1627058040000|2021-07-23 16:34:00|43850|43830|43847.5|43827.5|43850|43830|43847.5|43827.5|3
1627058050000|2021-07-23 16:34:10|43848.9|43828.9|43845|43825|43848.9|43828.9|43845|43825|5
1627058060000|2021-07-23 16:34:20|43848.9|43828.9|43846.4|43826.4|43848.9|43828.9|43846.4|43826.4|12
1627058070000|2021-07-23 16:34:30|43847.9|43827.9|43846.4|43826.4|43848.9|43828.9|43846.4|43826.4|6
1627058080000|2021-07-23 16:34:40|43847.5|43827.5|43848.9|43828.9|43848.9|43828.9|43846.4|43826.4|2
1627058090000|2021-07-23 16:34:50|43847.5|43827.5|43848.9|43828.9|43848.9|43828.9|43847.5|43827.5|6
1627058100000|2021-07-23 16:35:00|43850|43830|43860|43840|43860|43840|43850|43830|19
1627058110000|2021-07-23 16:35:10|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|13
1627058120000|2021-07-23 16:35:20|43860|43840|43860|43840|43861.4|43841.4|43860|43840|7
1627058130000|2021-07-23 16:35:30|43862.5|43842.5|43860|43840|43862.5|43842.5|43860|43840|7
1627058140000|2021-07-23 16:35:40|43862.9|43842.9|43860|43840|43862.9|43842.9|43860|43840|7
1627058150000|2021-07-23 16:35:50|||||||||4
1627058160000|2021-07-23 16:36:00|||||||||18
1627058170000|2021-07-23 16:36:10|||||||||1
1627058180000|2021-07-23 16:36:20|||||||||5
1627058190000|2021-07-23 16:36:30|||||||||1
1627058200000|2021-07-23 16:36:40|43856|43836|43856|43836|43858.5|43838.5|43856|43836|8
1627058210000|2021-07-23 16:36:50|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43856|43836|43
1627058220000|2021-07-23 16:37:00|43858.9|43838.9|43856|43836|43858.9|43838.9|43856|43836|13
1627058230000|2021-07-23 16:37:10|43851|43831|43851|43831|43851|43831|43851|43831|26
1627058240000|2021-07-23 16:37:20|43849.5|43829.5|43846|43826|43849.5|43829.5|43846|43826|28
1627058250000|2021-07-23 16:37:30|43847|43827|43848.5|43828.5|43848.5|43828.5|43847|43827|4
1627058260000|2021-07-23 16:37:40|43851.4|43831.4|43856.4|43836.4|43856.4|43836.4|43851.4|43831.4|9
1627058270000|2021-07-23 16:37:50|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|3
1627058280000|2021-07-23 16:38:00|43856.4|43836.4|43860|43840|43860|43840|43856.4|43836.4|12
1627058290000|2021-07-23 16:38:10|43861|43841|43865|43845|43867.5|43847.5|43861|43841|22
1627058300000|2021-07-23 16:38:20|43867.5|43847.5|43865|43845|43867.5|43847.5|43865|43845|9
1627058310000|2021-07-23 16:38:30|43866|43846|43865|43845|43867.5|43847.5|43865|43845|13
1627058320000|2021-07-23 16:38:40|43866.4|43846.4|43867.5|43847.5|43867.5|43847.5|43866.4|43846.4|9
1627058330000|2021-07-23 16:38:50|43865|43845|43870|43850|43870|43850|43865|43845|4
1627058340000|2021-07-23 16:39:00|43872.5|43852.5|43873.5|43853.5|43873.5|43853.5|43872.5|43852.5|11
1627058350000|2021-07-23 16:39:10|43875|43855|43875|43855|43875|43855|43875|43855|3
1627058360000|2021-07-23 16:39:20|43873.5|43853.5|43875|43855|43877.5|43857.5|43873.5|43853.5|17
1627058370000|2021-07-23 16:39:30|43873.5|43853.5|43870|43850|43875|43855|43866|43846|42
1627058380000|2021-07-23 16:39:40|43872.5|43852.5|43875|43855|43875|43855|43872.5|43852.5|11
1627058390000|2021-07-23 16:39:50|43873.5|43853.5|43877.9|43857.9|43877.9|43857.9|43871|43851|13
1627058400000|2021-07-23 16:40:00|43878.9|43858.9|43907.9|43887.9|43910.4|43890.4|43878.9|43858.9|72
1627058410000|2021-07-23 16:40:10|43912.9|43892.9|43913.9|43893.9|43916.8|43896.8|43911.4|43891.4|25
1627058420000|2021-07-23 16:40:20|43916.4|43896.4|43917.9|43897.9|43917.9|43897.9|43912.9|43892.9|19
1627058430000|2021-07-23 16:40:30|43913.9|43893.9|43917.9|43897.9|43917.9|43897.9|43913.9|43893.9|18
1627058450000|2021-07-23 16:40:50|43916.4|43896.4|43921.4|43901.4|43922.9|43902.9|43913.9|43893.9|56
1627058460000|2021-07-23 16:41:00|43922.9|43902.9|43921.4|43901.4|43922.9|43902.9|43921.4|43901.4|4
1627058470000|2021-07-23 16:41:10|43920.4|43900.4|43923.9|43903.9|43927.9|43907.9|43920.4|43900.4|58
1627058480000|2021-07-23 16:41:20|43922.9|43902.9|43927.9|43907.9|43932.9|43912.9|43922.9|43902.9|30
1627058490000|2021-07-23 16:41:30|43929.3|43909.3|43942.9|43922.9|43944.3|43924.3|43927.9|43907.9|60
1627058500000|2021-07-23 16:41:40|43940.4|43920.4|43942.9|43922.9|43942.9|43922.9|43938.9|43918.9|28
1627058510000|2021-07-23 16:41:50|43940.4|43920.4|43941.8|43921.8|43941.8|43921.8|43940.4|43920.4|11
1627058520000|2021-07-23 16:42:00|43942.9|43922.9|43953.9|43933.9|43962.9|43942.9|43942.9|43922.9|63
1627058530000|2021-07-23 16:42:10|43956.4|43936.4|44013.7|43993.7|44026.7|44006.7|43953.9|43933.9|202
1627058540000|2021-07-23 16:42:20|44012.3|43992.3|44018.7|43998.7|44020.2|44000.2|44009.8|43989.8|91
1627058550000|2021-07-23 16:42:30|44017.3|43997.3|44017.3|43997.3|44018.7|43998.7|44014.8|43994.8|32
1627058560000|2021-07-23 16:42:40|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|44016.2|43996.2|26
1627058570000|2021-07-23 16:42:50|44017.3|43997.3|44028.7|44008.7|44028.7|44008.7|44017.3|43997.3|35
1627058580000|2021-07-23 16:43:00|44033.7|44013.7|44026.2|44006.2|44033.7|44013.7|44026.2|44006.2|45
1627058590000|2021-07-23 16:43:10|44024.8|44004.8|44031.2|44011.2|44033.7|44013.7|44023.7|44003.7|34
1627058600000|2021-07-23 16:43:20|44029.8|44009.8|44031.2|44011.2|44031.2|44011.2|44028.7|44008.7|25
1627058610000|2021-07-23 16:43:30|44028.7|44008.7|44028.7|44008.7|44031.2|44011.2|44028.7|44008.7|21
1627058620000|2021-07-23 16:43:40|44030.2|44010.2|44023.7|44003.7|44030.2|44010.2|44023.7|44003.7|20
1627058630000|2021-07-23 16:43:50|44021.2|44001.2|44023.7|44003.7|44023.7|44003.7|44021.2|44001.2|15
1627058640000|2021-07-23 16:44:00|44022.3|44002.3|44021.2|44001.2|44023.7|44003.7|44021.2|44001.2|12
1627058650000|2021-07-23 16:44:10|44022.7|44002.7|44021.2|44001.2|44023.7|44003.7|44018.7|43998.7|10
1627058660000|2021-07-23 16:44:20|44022.7|44002.7|44018.7|43998.7|44022.7|44002.7|44018.7|43998.7|17
1627058670000|2021-07-23 16:44:30|44016.2|43996.2|44018.7|43998.7|44018.7|43998.7|44014.8|43994.8|13
1627058680000|2021-07-23 16:44:40|44022.7|44002.7|44021.2|44001.2|44023.7|44003.7|44021.2|44001.2|13
1627058690000|2021-07-23 16:44:50|44022.7|44002.7|44033.7|44013.7|44033.7|44013.7|44021.2|44001.2|7
1627058700000|2021-07-23 16:45:00|44035.2|44015.2|44046.2|44026.2|44048.7|44028.7|44035.2|44015.2|48
1627058710000|2021-07-23 16:45:10|44044.8|44024.8|44046.2|44026.2|44047.7|44027.7|44043.7|44023.7|25
1627058720000|2021-07-23 16:45:20|44047.7|44027.7|44045.2|44025.2|44048.7|44028.7|44044.8|44024.8|24
1627058730000|2021-07-23 16:45:30|44042.7|44022.7|44022.7|44002.7|44042.7|44022.7|44022.7|44002.7|56
1627058740000|2021-07-23 16:45:40|44021.2|44001.2|44013.7|43993.7|44021.2|44001.2|44013.7|43993.7|46
1627058750000|2021-07-23 16:45:50|44011.2|43991.2|44013.3|43993.3|44018.7|43998.7|44011.2|43991.2|64
1627058760000|2021-07-23 16:46:00|44014.8|43994.8|44016.2|43996.2|44021.2|44001.2|44014.8|43994.8|59
1627058770000|2021-07-23 16:46:10|44014.8|43994.8|44009.1|43989.1|44016.2|43996.2|44005.8|43985.8|20
1627058780000|2021-07-23 16:46:20|44010.2|43990.2|44016.6|43996.6|44016.6|43996.6|44010.2|43990.2|12
1627058790000|2021-07-23 16:46:30|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|7
1627058800000|2021-07-23 16:46:40|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|10
1627058810000|2021-07-23 16:46:50|44023.1|44003.1|44024.1|44004.1|44024.1|44004.1|44022.7|44002.7|6
1627058820000|2021-07-23 16:47:00|44026.6|44006.6|44034.1|44014.1|44034.1|44014.1|44026.6|44006.6|31
1627058830000|2021-07-23 16:47:10|44035.6|44015.6|44039.1|44019.1|44039.1|44019.1|44032.7|44012.7|20
1627058840000|2021-07-23 16:47:20|44041.6|44021.6|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|13
1627058850000|2021-07-23 16:47:30|44038.7|44018.7|44041.6|44021.6|44041.6|44021.6|44038.7|44018.7|15
1627058860000|2021-07-23 16:47:40|||||||||21
1627058870000|2021-07-23 16:47:50|44042.7|44022.7|44044.1|44024.1|44044.1|44024.1|44042.7|44022.7|6
1627058880000|2021-07-23 16:48:00|44046.6|44026.6|44055.2|44035.2|44056.6|44036.6|44046.6|44026.6|33
1627058890000|2021-07-23 16:48:10|44056.2|44036.2|44053.7|44033.7|44057.3|44037.3|44052.7|44032.7|39
1627058900000|2021-07-23 16:48:20|44054.8|44034.8|44052.3|44032.3|44054.8|44034.8|44052.3|44032.3|11
1627058910000|2021-07-23 16:48:30|44049.8|44029.8|44056.2|44036.2|44056.2|44036.2|44048.3|44028.3|22
1627058920000|2021-07-23 16:48:40|44055.2|44035.2|44053.7|44033.7|44055.2|44035.2|44053.7|44033.7|3
1627058930000|2021-07-23 16:48:50|44056.6|44036.6|44049.8|44029.8|44056.6|44036.6|44048.7|44028.7|15
1627058940000|2021-07-23 16:49:00|44048.7|44028.7|44052.7|44032.7|44052.7|44032.7|44048.7|44028.7|9
1627058950000|2021-07-23 16:49:10|44051.2|44031.2|44050.2|44030.2|44054.1|44034.1|44050.2|44030.2|10
1627058960000|2021-07-23 16:49:20|44048.7|44028.7|44051.6|44031.6|44051.6|44031.6|44048.7|44028.7|7
1627058970000|2021-07-23 16:49:30|44052.7|44032.7|44052.7|44032.7|44052.7|44032.7|44052.7|44032.7|6
1627058980000|2021-07-23 16:49:40|44055.2|44035.2|44051.6|44031.6|44055.2|44035.2|44051.6|44031.6|7
1627058990000|2021-07-23 16:49:50|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|8
1627059000000|2021-07-23 16:50:00|44036.6|44016.6|44035.2|44015.2|44036.6|44016.6|44035.2|44015.2|11
1627059010000|2021-07-23 16:50:10|44034.1|44014.1|44032.7|44012.7|44036.6|44016.6|44032.7|44012.7|17
1627059020000|2021-07-23 16:50:20|44031.6|44011.6|44026.6|44006.6|44031.6|44011.6|44021.6|44001.6|10
1627059030000|2021-07-23 16:50:30|44024.1|44004.1|44019.1|43999.1|44024.1|44004.1|44019.1|43999.1|19
1627059040000|2021-07-23 16:50:40|44017.7|43997.7|44016.6|43996.6|44017.7|43997.7|44015.2|43995.2|11
1627059050000|2021-07-23 16:50:50|44019.1|43999.1|44016.6|43996.6|44020.2|44000.2|44016.6|43996.6|7
1627059060000|2021-07-23 16:51:00|||||||||20
1627059070000|2021-07-23 16:51:10|||||||||11
1627059080000|2021-07-23 16:51:20|44015.2|43995.2|44015.2|43995.2|44016.6|43996.6|44015.2|43995.2|15
1627059090000|2021-07-23 16:51:30|44014.1|43994.1|44016.6|43996.6|44016.6|43996.6|44013.1|43993.1|15
1627059100000|2021-07-23 16:51:40|44015.2|43995.2|44016.6|43996.6|44016.6|43996.6|44011.6|43991.6|25
1627059110000|2021-07-23 16:51:50|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|26
1627059120000|2021-07-23 16:52:00|44016.6|43996.6|44015.6|43995.6|44016.6|43996.6|44015.2|43995.2|7
1627059130000|2021-07-23 16:52:10|44016.6|43996.6|44006.2|43986.2|44016.6|43996.6|44006.2|43986.2|23
1627059140000|2021-07-23 16:52:20|44005.2|43985.2|44003.7|43983.7|44005.2|43985.2|44003.7|43983.7|18
1627059150000|2021-07-23 16:52:30|44005.2|43985.2|44001.6|43981.6|44005.2|43985.2|44001.6|43981.6|79
1627059160000|2021-07-23 16:52:40|43993.7|43973.7|43983.7|43963.7|43993.7|43973.7|43983.7|43963.7|34
1627059170000|2021-07-23 16:52:50|43982.7|43962.7|43989.8|43969.8|43989.8|43969.8|43982.7|43962.7|41
1627059180000|2021-07-23 16:53:00|43992.3|43972.3|43990.8|43970.8|43994.3|43974.3|43989.3|43969.3|26
1627059190000|2021-07-23 16:53:10|43991.8|43971.8|43995.4|43975.4|43995.4|43975.4|43991.8|43971.8|8
1627059200000|2021-07-23 16:53:20|43996.8|43976.8|43994.3|43974.3|43997.9|43977.9|43994.3|43974.3|20
1627059210000|2021-07-23 16:53:30|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|13
1627059220000|2021-07-23 16:53:40|||||||||18
1627059230000|2021-07-23 16:53:50|43992.9|43972.9|43990.8|43970.8|43994.3|43974.3|43990.8|43970.8|15
1627059240000|2021-07-23 16:54:00|43993.3|43973.3|43995.8|43975.8|43995.8|43975.8|43991.8|43971.8|19
1627059250000|2021-07-23 16:54:10|43993.9|43973.9|43996.4|43976.4|43997.9|43977.9|43993.9|43973.9|56
1627059260000|2021-07-23 16:54:20|43997.9|43977.9|43985.4|43965.4|43997.9|43977.9|43983.9|43963.9|31
1627059270000|2021-07-23 16:54:30|43983.9|43963.9|43982.9|43962.9|43984.3|43964.3|43982.9|43962.9|27
1627059280000|2021-07-23 16:54:40|43981.4|43961.4|43981.8|43961.8|43982.9|43962.9|43981.4|43961.4|28
1627059290000|2021-07-23 16:54:50|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|7
1627059300000|2021-07-23 16:55:00|43977.9|43957.9|43967.9|43947.9|43977.9|43957.9|43967.9|43947.9|22
1627059310000|2021-07-23 16:55:10|43965.4|43945.4|43952.9|43932.9|43965.4|43945.4|43952.9|43932.9|29
1627059320000|2021-07-23 16:55:20|43955.4|43935.4|43952.9|43932.9|43955.4|43935.4|43951.8|43931.8|23
1627059330000|2021-07-23 16:55:30|||||||||4
1627059340000|2021-07-23 16:55:40|43951.4|43931.4|43957.9|43937.9|43957.9|43937.9|43951.4|43931.4|23
1627059350000|2021-07-23 16:55:50|43962.9|43942.9|43957.9|43937.9|43962.9|43942.9|43956.4|43936.4|16
1627059360000|2021-07-23 16:56:00|43959.3|43939.3|43960.4|43940.4|43960.4|43940.4|43958.9|43938.9|15
1627059370000|2021-07-23 16:56:10|43959.3|43939.3|43960.4|43940.4|43960.4|43940.4|43957.9|43937.9|12
1627059380000|2021-07-23 16:56:20|||||||||9
1627059390000|2021-07-23 16:56:30|||||||||8
1627059400000|2021-07-23 16:56:40|||||||||3
1627059410000|2021-07-23 16:56:50|||||||||77
1627059420000|2021-07-23 16:57:00|43958.9|43938.9|43959.3|43939.3|43959.3|43939.3|43957.9|43937.9|21
1627059430000|2021-07-23 16:57:10|43961.8|43941.8|43957.9|43937.9|43962.9|43942.9|43957.9|43937.9|13
1627059440000|2021-07-23 16:57:20|43955.4|43935.4|43960.4|43940.4|43960.4|43940.4|43951.4|43931.4|21
1627059450000|2021-07-23 16:57:30|43962.9|43942.9|43954.3|43934.3|43962.9|43942.9|43954.3|43934.3|38
1627059460000|2021-07-23 16:57:40|43952.9|43932.9|43952.9|43932.9|43954.3|43934.3|43947.9|43927.9|32
1627059470000|2021-07-23 16:57:50|43954.3|43934.3|43955.8|43935.8|43955.8|43935.8|43949.3|43929.3|45
1627059480000|2021-07-23 16:58:00|43950.8|43930.8|43947.2|43927.2|43950.8|43930.8|43945.8|43925.8|22
1627059490000|2021-07-23 16:58:10|43945.8|43925.8|43945.8|43925.8|43947.2|43927.2|43943.3|43923.3|17
1627059500000|2021-07-23 16:58:20|||||||||15
1627059510000|2021-07-23 16:58:30|43944.7|43924.7|43942.2|43922.2|43944.7|43924.7|43939.3|43919.3|17
1627059520000|2021-07-23 16:58:40|43943.7|43923.7|43949.7|43929.7|43949.7|43929.7|43940.8|43920.8|25
1627059530000|2021-07-23 16:58:50|43948.3|43928.3|43930.8|43910.8|43951.8|43931.8|43930.4|43910.4|56
1627059540000|2021-07-23 16:59:00|43932.9|43912.9|43951.4|43931.4|43972.9|43952.9|43932.9|43912.9|294
1627059550000|2021-07-23 16:59:10|43952.9|43932.9|43954.9|43934.9|43960.4|43940.4|43952.9|43932.9|116
1627059560000|2021-07-23 16:59:20|43952|43932|43951|43931|43953.9|43933.9|43947|43927|149
1627059570000|2021-07-23 16:59:30|43954.9|43934.9|43981.4|43961.4|43983.9|43963.9|43954.9|43934.9|109
1627059580000|2021-07-23 16:59:40|43984.9|43964.9|43986|43966|43989.9|43969.9|43979.9|43959.9|114
1627059590000|2021-07-23 16:59:50|43982|43962|43981|43961|43985.4|43965.4|43973.5|43953.5|154
1627059600000|2021-07-23 17:00:00|43982|43962|43985.5|43965.5|43991|43971|43982|43962|66
1627059610000|2021-07-23 17:00:10|43983|43963|43974.5|43954.5|43983|43963|43968.5|43948.5|70
1627059620000|2021-07-23 17:00:20|43972|43952|43981|43961|43982|43962|43972|43952|30
1627059630000|2021-07-23 17:00:30|43983.5|43963.5|43991|43971|43991|43971|43983.5|43963.5|51
1627059640000|2021-07-23 17:00:40|43992|43972|43986|43966|43992|43972|43986|43966|63
1627059650000|2021-07-23 17:00:50|43987|43967|43986.4|43966.4|43988.5|43968.5|43984.9|43964.9|52
1627059660000|2021-07-23 17:01:00|||||||||8
1627059670000|2021-07-23 17:01:10|43985.4|43965.4|44006.4|43986.4|44006.4|43986.4|43985.4|43965.4|34
1627059680000|2021-07-23 17:01:20|44007.9|43987.9|44016.4|43996.4|44016.4|43996.4|44006.4|43986.4|58
1627059690000|2021-07-23 17:01:30|44017.4|43997.4|44022.4|44002.4|44022.4|44002.4|44017.4|43997.4|22
1627059700000|2021-07-23 17:01:40|44021|44001|44024.5|44004.5|44026|44006|44021|44001|15
1627059710000|2021-07-23 17:01:50|44026|44006|44023|44003|44026|44006|44023|44003|12
1627059720000|2021-07-23 17:02:00|44012|43992|44003|43983|44012|43992|44003|43983|12
1627059730000|2021-07-23 17:02:10|43999.5|43979.5|43993.5|43973.5|43999.5|43979.5|43993.5|43973.5|6
1627059740000|2021-07-23 17:02:20|43992|43972|43995.5|43975.5|43995.5|43975.5|43992|43972|1
1627059750000|2021-07-23 17:02:30|44002|43982|44007|43987|44007|43987|44002|43982|5
1627059760000|2021-07-23 17:02:40|44008|43988|44012|43992|44014.5|43994.5|44008|43988|20
1627059770000|2021-07-23 17:02:50|44009.9|43989.9|44008.5|43988.5|44009.9|43989.9|44008.5|43988.5|10
1627059780000|2021-07-23 17:03:00|44007|43987|44008.5|43988.5|44008.5|43988.5|44007|43987|20
1627059790000|2021-07-23 17:03:10|44009.9|43989.9|43999.5|43979.5|44012|43992|43999.5|43979.5|33
1627059800000|2021-07-23 17:03:20|44002|43982|43999.5|43979.5|44002|43982|43999.5|43979.5|1
1627059810000|2021-07-23 17:03:30|43997|43977|43996|43976|43997|43977|43994.5|43974.5|13
1627059820000|2021-07-23 17:03:40|43997.4|43977.4|43999.5|43979.5|43999.5|43979.5|43997.4|43977.4|9
1627059830000|2021-07-23 17:03:50|43998|43978|43993.5|43973.5|43998|43978|43993.5|43973.5|5
1627059840000|2021-07-23 17:04:00|43991|43971|43989.5|43969.5|43991|43971|43987|43967|16
1627059850000|2021-07-23 17:04:10|43986|43966|43986|43966|43986|43966|43986|43966|6
1627059860000|2021-07-23 17:04:20|43983.5|43963.5|43981|43961|43983.5|43963.5|43981|43961|11
1627059870000|2021-07-23 17:04:30|43975.5|43955.5|43973.5|43953.5|43977|43957|43973.5|43953.5|6
1627059880000|2021-07-23 17:04:40|43972|43952|43964.5|43944.5|43972|43952|43963|43943|27
1627059900000|2021-07-23 17:05:00|43965.5|43945.5|43963.5|43943.5|43967|43947|43962|43942|18
1627059910000|2021-07-23 17:05:10|43967|43947|43967|43947|43967|43947|43967|43947|12
1627059920000|2021-07-23 17:05:20|43971|43951|43974.5|43954.5|43976|43956|43971|43951|13
1627059930000|2021-07-23 17:05:30|43973|43953|43982|43962|43982|43962|43973|43953|24
1627059940000|2021-07-23 17:05:40|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|1
1627059950000|2021-07-23 17:05:50|||||||||5
1627059960000|2021-07-23 17:06:00|43984.5|43964.5|43982|43962|43986|43966|43982|43962|6
1627059980000|2021-07-23 17:06:20|||||||||4
1627059990000|2021-07-23 17:06:30|||||||||3
1627060000000|2021-07-23 17:06:40|43983.5|43963.5|43986|43966|43986|43966|43982|43962|6
1627060010000|2021-07-23 17:06:50|43982|43962|43983.5|43963.5|43983.5|43963.5|43982|43962|1
1627060020000|2021-07-23 17:07:00|43986|43966|43982|43962|43986|43966|43982|43962|5
1627060030000|2021-07-23 17:07:10|43981|43961|43983.5|43963.5|43983.5|43963.5|43980.5|43960.5|19
1627060040000|2021-07-23 17:07:20|||||||||5
1627060050000|2021-07-23 17:07:30|43984.9|43964.9|43986|43966|43986|43966|43984.9|43964.9|0
1627060060000|2021-07-23 17:07:40|||||||||13
1627060070000|2021-07-23 17:07:50|||||||||5
1627060080000|2021-07-23 17:08:00|43984.9|43964.9|43994.9|43974.9|43998.5|43978.5|43984.9|43964.9|22
1627060090000|2021-07-23 17:08:10|43997.4|43977.4|43999.9|43979.9|43999.9|43979.9|43994.9|43974.9|7
1627060100000|2021-07-23 17:08:20|44001.4|43981.4|43999.9|43979.9|44001.4|43981.4|43999.9|43979.9|1
1627060110000|2021-07-23 17:08:30|44001.4|43981.4|43996|43976|44002.4|43982.4|43996|43976|14
1627060120000|2021-07-23 17:08:40|43993.5|43973.5|43998.5|43978.5|43998.5|43978.5|43993.5|43973.5|9
1627060140000|2021-07-23 17:09:00|43999.9|43979.9|43997.4|43977.4|43999.9|43979.9|43997.4|43977.4|4
1627060150000|2021-07-23 17:09:10|43994.5|43974.5|43996|43976|43996|43976|43994.5|43974.5|4
1627060160000|2021-07-23 17:09:20|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|0
1627060170000|2021-07-23 17:09:30|43996|43976|43994.9|43974.9|43996|43976|43994.9|43974.9|4
1627060180000|2021-07-23 17:09:40|43992.4|43972.4|43999.9|43979.9|43999.9|43979.9|43992.4|43972.4|10
1627060190000|2021-07-23 17:09:50|44001.4|43981.4|44001|43981|44001.4|43981.4|43999.9|43979.9|4
1627060200000|2021-07-23 17:10:00|44002.4|43982.4|44012|43992|44012|43992|44001.4|43981.4|30
1627060210000|2021-07-23 17:10:10|44013.5|43993.5|44022.4|44002.4|44022.4|44002.4|44013.5|43993.5|7
1627060220000|2021-07-23 17:10:20|44026.4|44006.4|44026.4|44006.4|44028.9|44008.9|44026.4|44006.4|17
1627060230000|2021-07-23 17:10:30|44024.9|44004.9|44022.4|44002.4|44024.9|44004.9|44022.4|44002.4|12
1627060240000|2021-07-23 17:10:40|44021|44001|44017.4|43997.4|44022.4|44002.4|44017.4|43997.4|12
1627060250000|2021-07-23 17:10:50|44019.9|43999.9|44021.8|44001.8|44021.8|44001.8|44017.4|43997.4|28
1627060260000|2021-07-23 17:11:00|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|2
1627060270000|2021-07-23 17:11:10|44021.8|44001.8|44020.3|44000.3|44021.8|44001.8|44020.3|44000.3|2
1627060280000|2021-07-23 17:11:20|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|2
1627060290000|2021-07-23 17:11:30|44022.8|44002.8|44020.3|44000.3|44022.8|44002.8|44020.3|44000.3|5
1627060300000|2021-07-23 17:11:40|44022.8|44002.8|44018.9|43998.9|44022.8|44002.8|44018.9|43998.9|4
1627060310000|2021-07-23 17:11:50|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|0
1627060320000|2021-07-23 17:12:00|44018.9|43998.9|44025.3|44005.3|44025.3|44005.3|44018.9|43998.9|4
1627060330000|2021-07-23 17:12:10|44027.8|44007.8|44027.8|44007.8|44029.3|44009.3|44027.8|44007.8|4
1627060340000|2021-07-23 17:12:20|44029.3|44009.3|44030.3|44010.3|44030.3|44010.3|44027.8|44007.8|2
1627060350000|2021-07-23 17:12:30|44032.8|44012.8|44027.8|44007.8|44032.8|44012.8|44027.8|44007.8|20
1627060360000|2021-07-23 17:12:40|44030.3|44010.3|44032.8|44012.8|44032.8|44012.8|44030.3|44010.3|3
1627060370000|2021-07-23 17:12:50|44035.3|44015.3|44031.8|44011.8|44037.8|44017.8|44030.3|44010.3|7
1627060380000|2021-07-23 17:13:00|44030.3|44010.3|44021.8|44001.8|44030.8|44010.8|44021.8|44001.8|8
1627060390000|2021-07-23 17:13:10|44024.3|44004.3|44021.8|44001.8|44024.3|44004.3|44021.8|44001.8|2
1627060400000|2021-07-23 17:13:20|44020.3|44000.3|44022.8|44002.8|44022.8|44002.8|44019.3|43999.3|5
1627060410000|2021-07-23 17:13:30|44024.3|44004.3|44031.4|44011.4|44031.4|44011.4|44024.3|44004.3|20
1627060420000|2021-07-23 17:13:40|44032.8|44012.8|44031.8|44011.8|44032.8|44012.8|44028.9|44008.9|40
1627060430000|2021-07-23 17:13:50|44033.3|44013.3|44030.8|44010.8|44034.3|44014.3|44026.8|44006.8|40
1627060440000|2021-07-23 17:14:00|44026.8|44006.8|44029.3|44009.3|44029.3|44009.3|44024.3|44004.3|16
1627060450000|2021-07-23 17:14:10|44030.8|44010.8|44029.7|44009.7|44033.3|44013.3|44026.8|44006.8|34
1627060460000|2021-07-23 17:14:20|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44025.8|44005.8|16
1627060470000|2021-07-23 17:14:30|44026.8|44006.8|44030.8|44010.8|44030.8|44010.8|44025.8|44005.8|18
1627060480000|2021-07-23 17:14:40|44027.2|44007.2|44032.2|44012.2|44033.3|44013.3|44027.2|44007.2|18
1627060490000|2021-07-23 17:14:50|44033.3|44013.3|44033.3|44013.3|44033.3|44013.3|44033.3|44013.3|4
1627060500000|2021-07-23 17:15:00|44035.8|44015.8|44025.8|44005.8|44035.8|44015.8|44025.8|44005.8|16
1627060510000|2021-07-23 17:15:10|44030.8|44010.8|44028.3|44008.3|44030.8|44010.8|44028.3|44008.3|5
1627060520000|2021-07-23 17:15:20|44029.7|44009.7|44030.8|44010.8|44030.8|44010.8|44027.2|44007.2|7
1627060530000|2021-07-23 17:15:30|44032.2|44012.2|44032.2|44012.2|44034.7|44014.7|44032.2|44012.2|10
1627060540000|2021-07-23 17:15:40|44033.7|44013.7|44032.2|44012.2|44033.7|44013.7|44032.2|44012.2|1
1627060550000|2021-07-23 17:15:50|44033.3|44013.3|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|13
1627060560000|2021-07-23 17:16:00|44034.3|44014.3|44034.3|44014.3|44035.8|44015.8|44034.3|44014.3|3
1627060570000|2021-07-23 17:16:10|44033.3|44013.3|44033.3|44013.3|44034.7|44014.7|44033.3|44013.3|14
1627060580000|2021-07-23 17:16:20|44034.7|44014.7|44033.3|44013.3|44034.7|44014.7|44033.3|44013.3|1
1627060590000|2021-07-23 17:16:30|44034.3|44014.3|44030.8|44010.8|44034.3|44014.3|44030.8|44010.8|2
1627060600000|2021-07-23 17:16:40|44028.7|44008.7|44025.8|44005.8|44028.7|44008.7|44025.8|44005.8|8
1627060610000|2021-07-23 17:16:50|44027.2|44007.2|44032.2|44012.2|44032.8|44012.8|44025.8|44005.8|32
1627060620000|2021-07-23 17:17:00|44033.3|44013.3|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|4
1627060630000|2021-07-23 17:17:10|||||||||4
1627060640000|2021-07-23 17:17:20|44038.3|44018.3|44040.8|44020.8|44040.8|44020.8|44035.8|44015.8|10
1627060650000|2021-07-23 17:17:30|||||||||1
1627060670000|2021-07-23 17:17:50|44045.8|44025.8|44051.8|44031.8|44051.8|44031.8|44045.8|44025.8|10
1627060680000|2021-07-23 17:18:00|44050.8|44030.8|44050.8|44030.8|44053.3|44033.3|44050.8|44030.8|5
1627060690000|2021-07-23 17:18:10|||||||||3
1627060700000|2021-07-23 17:18:20|44053.3|44033.3|44055.8|44035.8|44055.8|44035.8|44050.8|44030.8|12
1627060710000|2021-07-23 17:18:30|44057.2|44037.2|44062.2|44042.2|44062.2|44042.2|44057.2|44037.2|5
1627060720000|2021-07-23 17:18:40|44063.3|44043.3|44058.3|44038.3|44063.3|44043.3|44058.3|44038.3|5
1627060730000|2021-07-23 17:18:50|44059.7|44039.7|44058.3|44038.3|44060.8|44040.8|44055.8|44035.8|10
1627060740000|2021-07-23 17:19:00|44059.7|44039.7|44060.8|44040.8|44060.8|44040.8|44058.3|44038.3|2
1627060750000|2021-07-23 17:19:10|44064.7|44044.7|44079.1|44059.1|44079.1|44059.1|44064.7|44044.7|25
1627060760000|2021-07-23 17:19:20|44080.6|44060.6|44089.1|44069.1|44104.5|44084.5|44080.6|44060.6|62
1627060770000|2021-07-23 17:19:30|44091.6|44071.6|44089.1|44069.1|44091.6|44071.6|44089.1|44069.1|5
1627060780000|2021-07-23 17:19:40|44091.6|44071.6|44089.1|44069.1|44091.6|44071.6|44089.1|44069.1|3
1627060790000|2021-07-23 17:19:50|||||||||14
1627060800000|2021-07-23 17:20:00|44090.1|44070.1|44089.1|44069.1|44091.6|44071.6|44087.6|44067.6|11
1627060810000|2021-07-23 17:20:10|44086.6|44066.6|44087.2|44067.2|44088.7|44068.7|44086.6|44066.6|17
1627060820000|2021-07-23 17:20:20|||||||||12
1627060830000|2021-07-23 17:20:30|44088.3|44068.3|44089.7|44069.7|44089.7|44069.7|44088.3|44068.3|4
1627060840000|2021-07-23 17:20:40|44093.7|44073.7|44095.1|44075.1|44095.1|44075.1|44093.7|44073.7|12
1627060850000|2021-07-23 17:20:50|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|0
1627060860000|2021-07-23 17:21:00|44095.1|44075.1|44092.6|44072.6|44095.1|44075.1|44092.6|44072.6|8
1627060870000|2021-07-23 17:21:10|44096.6|44076.6|44094.1|44074.1|44096.6|44076.6|44094.1|44074.1|7
1627060880000|2021-07-23 17:21:20|44095.6|44075.6|44093.7|44073.7|44095.6|44075.6|44092.6|44072.6|2
1627060890000|2021-07-23 17:21:30|44087.2|44067.2|44086.2|44066.2|44087.2|44067.2|44086.2|44066.2|8
1627060900000|2021-07-23 17:21:40|44087.2|44067.2|44088.7|44068.7|44088.7|44068.7|44086.2|44066.2|6
1627060910000|2021-07-23 17:21:50|44089.7|44069.7|44091.2|44071.2|44091.2|44071.2|44088.7|44068.7|1
1627060920000|2021-07-23 17:22:00|44090.1|44070.1|44091.2|44071.2|44091.2|44071.2|44090.1|44070.1|4
1627060930000|2021-07-23 17:22:10|44090.1|44070.1|44093.7|44073.7|44093.7|44073.7|44090.1|44070.1|0
1627060940000|2021-07-23 17:22:20|||||||||2
1627060950000|2021-07-23 17:22:30|44096.2|44076.2|44096.2|44076.2|44096.2|44076.2|44096.2|44076.2|4
1627060960000|2021-07-23 17:22:40|44097.6|44077.6|44097.6|44077.6|44097.6|44077.6|44097.6|44077.6|2
1627060970000|2021-07-23 17:22:50|44101.6|44081.6|44102.6|44082.6|44106.6|44086.6|44101.6|44081.6|9
1627060980000|2021-07-23 17:23:00|44101.2|44081.2|44106.6|44086.6|44106.6|44086.6|44095.1|44075.1|21
1627060990000|2021-07-23 17:23:10|44107.6|44087.6|44109.1|44089.1|44110.1|44090.1|44107.6|44087.6|6
1627061000000|2021-07-23 17:23:20|44110.1|44090.1|44113.1|44093.1|44113.1|44093.1|44109.1|44089.1|10
1627061010000|2021-07-23 17:23:30|44111.6|44091.6|44111.6|44091.6|44115.6|44095.6|44111.6|44091.6|7
1627061020000|2021-07-23 17:23:40|44112.6|44092.6|44111.6|44091.6|44115.6|44095.6|44111.6|44091.6|15
1627061030000|2021-07-23 17:23:50|44106.6|44086.6|44109.1|44089.1|44109.1|44089.1|44106.6|44086.6|2
1627061040000|2021-07-23 17:24:00|44111.6|44091.6|44111.6|44091.6|44112.6|44092.6|44106.6|44086.6|14
1627061050000|2021-07-23 17:24:10|44112.6|44092.6|44114.5|44094.5|44115.6|44095.6|44112.6|44092.6|14
1627061060000|2021-07-23 17:24:20|44118.5|44098.5|44118.1|44098.1|44118.5|44098.5|44114.5|44094.5|7
1627061070000|2021-07-23 17:24:30|44121|44101|44114.5|44094.5|44121|44101|44112|44092|24
1627061080000|2021-07-23 17:24:40|44109.5|44089.5|44129.5|44109.5|44129.5|44109.5|44109.5|44089.5|32
1627061090000|2021-07-23 17:24:50|44128.5|44108.5|44124.5|44104.5|44128.5|44108.5|44124.5|44104.5|8
1627061100000|2021-07-23 17:25:00|44123.1|44103.1|44117.4|44097.4|44123.1|44103.1|44114.5|44094.5|19
1627061110000|2021-07-23 17:25:10|44114.9|44094.9|44119.9|44099.9|44119.9|44099.9|44114.9|44094.9|3
1627061120000|2021-07-23 17:25:20|||||||||2
1627061130000|2021-07-23 17:25:30|44126.4|44106.4|44127.4|44107.4|44127.4|44107.4|44126.4|44106.4|15
1627061140000|2021-07-23 17:25:40|44126.4|44106.4|44123.9|44103.9|44126.4|44106.4|44123.9|44103.9|4
1627061160000|2021-07-23 17:26:00|44125.4|44105.4|44121|44101|44125.4|44105.4|44121|44101|11
1627061170000|2021-07-23 17:26:10|44116|44096|44113.5|44093.5|44116|44096|44113.5|44093.5|7
1627061180000|2021-07-23 17:26:20|44114.5|44094.5|44117.4|44097.4|44117.4|44097.4|44114.5|44094.5|9
1627061190000|2021-07-23 17:26:30|||||||||2
1627061200000|2021-07-23 17:26:40|||||||||2
1627061210000|2021-07-23 17:26:50|44118.9|44098.9|44121.4|44101.4|44121.4|44101.4|44118.9|44098.9|16
1627061220000|2021-07-23 17:27:00|44122.4|44102.4|44117.4|44097.4|44122.4|44102.4|44117.4|44097.4|6
1627061230000|2021-07-23 17:27:10|44118.9|44098.9|44122.4|44102.4|44122.4|44102.4|44118.9|44098.9|10
1627061240000|2021-07-23 17:27:20|44123.5|44103.5|44127.4|44107.4|44127.4|44107.4|44122.4|44102.4|14
1627061250000|2021-07-23 17:27:30|44128.9|44108.9|44127.4|44107.4|44128.9|44108.9|44127.4|44107.4|13
1627061260000|2021-07-23 17:27:40|||||||||3
1627061270000|2021-07-23 17:27:50|||||||||4
1627061280000|2021-07-23 17:28:00|||||||||1
1627061290000|2021-07-23 17:28:10|44124.9|44104.9|44127.4|44107.4|44127.4|44107.4|44124.9|44104.9|5
1627061300000|2021-07-23 17:28:20|44124.9|44104.9|44127.4|44107.4|44127.4|44107.4|44124.9|44104.9|4
1627061310000|2021-07-23 17:28:30|44128.9|44108.9|44127.4|44107.4|44128.9|44108.9|44127.4|44107.4|6
1627061320000|2021-07-23 17:28:40|44126.4|44106.4|44122.4|44102.4|44127.4|44107.4|44122.4|44102.4|29
1627061330000|2021-07-23 17:28:50|44121|44101|44121|44101|44121|44101|44121|44101|2
1627061340000|2021-07-23 17:29:00|44117.4|44097.4|44113.5|44093.5|44117.4|44097.4|44113.5|44093.5|6
1627061350000|2021-07-23 17:29:10|44112|44092|44113.5|44093.5|44113.5|44093.5|44111|44091|5
1627061360000|2021-07-23 17:29:20|44108.5|44088.5|44117.4|44097.4|44117.4|44097.4|44107.4|44087.4|10
1627061370000|2021-07-23 17:29:30|44112.4|44092.4|44112.4|44092.4|44113.5|44093.5|44112.4|44092.4|9
1627061380000|2021-07-23 17:29:40|44113.5|44093.5|44119.9|44099.9|44119.9|44099.9|44112.4|44092.4|11
1627061390000|2021-07-23 17:29:50|44117.4|44097.4|44117.4|44097.4|44117.4|44097.4|44114.9|44094.9|8
1627061400000|2021-07-23 17:30:00|44120.4|44100.4|44120.4|44100.4|44120.4|44100.4|44120.4|44100.4|6
1627061410000|2021-07-23 17:30:10|44118.9|44098.9|44117.4|44097.4|44118.9|44098.9|44117.4|44097.4|12
1627061420000|2021-07-23 17:30:20|||||||||7
1627061430000|2021-07-23 17:30:30|44116|44096|44113.5|44093.5|44116|44096|44113.5|44093.5|2
1627061440000|2021-07-23 17:30:40|44114.9|44094.9|44108.5|44088.5|44114.9|44094.9|44108.5|44088.5|35
1627061450000|2021-07-23 17:30:50|44109.9|44089.9|44108.5|44088.5|44109.9|44089.9|44108.5|44088.5|7
1627061460000|2021-07-23 17:31:00|44107|44087|44111|44091|44111|44091|44107|44087|8
1627061470000|2021-07-23 17:31:10|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|1
1627061480000|2021-07-23 17:31:20|44113.5|44093.5|44117.4|44097.4|44119.9|44099.9|44113.5|44093.5|9
1627061490000|2021-07-23 17:31:30|44119.5|44099.5|44118.5|44098.5|44119.5|44099.5|44116|44096|10
1627061500000|2021-07-23 17:31:40|44117.4|44097.4|44119.9|44099.9|44119.9|44099.9|44117.4|44097.4|16
1627061510000|2021-07-23 17:31:50|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|44121.4|44101.4|4
1627061520000|2021-07-23 17:32:00|44120.3|44100.3|44118.9|44098.9|44120.3|44100.3|44118.9|44098.9|8
1627061530000|2021-07-23 17:32:10|44117.4|44097.4|44116|44096|44117.4|44097.4|44116|44096|2
1627061540000|2021-07-23 17:32:20|44114.9|44094.9|44113.5|44093.5|44114.9|44094.9|44109.5|44089.5|8
1627061550000|2021-07-23 17:32:30|44112.4|44092.4|44113.5|44093.5|44113.5|44093.5|44109.5|44089.5|7
1627061560000|2021-07-23 17:32:40|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|6
1627061570000|2021-07-23 17:32:50|44116|44096|44118.5|44098.5|44119.9|44099.9|44116|44096|2
1627061580000|2021-07-23 17:33:00|44119.5|44099.5|44114.5|44094.5|44119.5|44099.5|44114.5|44094.5|12
1627061590000|2021-07-23 17:33:10|44112|44092|44113|44093|44113|44093|44112|44092|3
1627061600000|2021-07-23 17:33:20|44114.5|44094.5|44112|44092|44114.5|44094.5|44112|44092|1
1627061610000|2021-07-23 17:33:30|44110.5|44090.5|44114.5|44094.5|44114.5|44094.5|44109.5|44089.5|31
1627061620000|2021-07-23 17:33:40|44115.5|44095.5|44117|44097|44117|44097|44115.5|44095.5|4
1627061630000|2021-07-23 17:33:50|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|1
1627061640000|2021-07-23 17:34:00|44115.5|44095.5|44119.5|44099.5|44119.5|44099.5|44115.5|44095.5|18
1627061650000|2021-07-23 17:34:10|44118|44098|44115.5|44095.5|44118|44098|44115.5|44095.5|13
1627061660000|2021-07-23 17:34:20|44114.5|44094.5|44110.5|44090.5|44114.5|44094.5|44106.6|44086.6|26
1627061670000|2021-07-23 17:34:30|44112|44092|44114.5|44094.5|44116|44096|44112|44092|4
1627061680000|2021-07-23 17:34:40|44115.5|44095.5|44118|44098|44118|44098|44115.5|44095.5|5
1627061690000|2021-07-23 17:34:50|44119.5|44099.5|44120.5|44100.5|44120.5|44100.5|44119.5|44099.5|7
1627061700000|2021-07-23 17:35:00|44119.5|44099.5|44115.5|44095.5|44120.5|44100.5|44115.5|44095.5|14
1627061710000|2021-07-23 17:35:10|44117|44097|44118|44098|44119.1|44099.1|44117|44097|2
1627061720000|2021-07-23 17:35:20|44117|44097|44110.5|44090.5|44117|44097|44110.5|44090.5|5
1627061730000|2021-07-23 17:35:30|||||||||3
1627061750000|2021-07-23 17:35:50|44112|44092|44115.5|44095.5|44115.5|44095.5|44110.5|44090.5|15
1627061760000|2021-07-23 17:36:00|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|1
1627061770000|2021-07-23 17:36:10|44118.5|44098.5|44118.5|44098.5|44118.5|44098.5|44118.5|44098.5|6
1627061790000|2021-07-23 17:36:30|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|44117|44097|14
1627061810000|2021-07-23 17:36:50|44120.5|44100.5|44121|44101|44122|44102|44120.5|44100.5|0
1627061820000|2021-07-23 17:37:00|44122|44102|44119.5|44099.5|44123.5|44103.5|44119.5|44099.5|4
1627061830000|2021-07-23 17:37:10|44122|44102|44122|44102|44122|44102|44122|44102|11
1627061840000|2021-07-23 17:37:20|44120.5|44100.5|44119.5|44099.5|44120.5|44100.5|44119.5|44099.5|16
1627061860000|2021-07-23 17:37:40|||||||||1
1627061880000|2021-07-23 17:38:00|44123.5|44103.5|44124.5|44104.5|44124.5|44104.5|44123.5|44103.5|4
1627061890000|2021-07-23 17:38:10|44123.5|44103.5|44124.5|44104.5|44124.5|44104.5|44123.5|44103.5|1
1627061910000|2021-07-23 17:38:30|44123.5|44103.5|44122|44102|44123.5|44103.5|44122|44102|3
1627061920000|2021-07-23 17:38:40|44123|44103|44123|44103|44124.5|44104.5|44122|44102|3
1627061930000|2021-07-23 17:38:50|44122|44102|44128.5|44108.5|44128.5|44108.5|44122|44102|18
1627061940000|2021-07-23 17:39:00|||||||||2
1627061950000|2021-07-23 17:39:10|||||||||2
1627061960000|2021-07-23 17:39:20|44129.5|44109.5|44133.5|44113.5|44133.5|44113.5|44129.5|44109.5|12
1627061970000|2021-07-23 17:39:30|44136|44116|44134.5|44114.5|44136|44116|44134.5|44114.5|9
1627061980000|2021-07-23 17:39:40|||||||||4
1627061990000|2021-07-23 17:39:50|||||||||7
1627062000000|2021-07-23 17:40:00|44136|44116|44137|44117|44139.5|44119.5|44136|44116|19
1627062010000|2021-07-23 17:40:10|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|0
1627062020000|2021-07-23 17:40:20|44136.6|44116.6|44138|44118|44138|44118|44136.6|44116.6|3
1627062030000|2021-07-23 17:40:30|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|44137|44117|5
1627062040000|2021-07-23 17:40:40|44138|44118|44139.5|44119.5|44139.5|44119.5|44138|44118|6
1627062050000|2021-07-23 17:40:50|44138|44118|44139.5|44119.5|44139.5|44119.5|44137|44117|2
1627062060000|2021-07-23 17:41:00|||||||||4
1627062070000|2021-07-23 17:41:10|44137|44117|44139.5|44119.5|44139.5|44119.5|44137|44117|2
1627062080000|2021-07-23 17:41:20|44138|44118|44139.5|44119.5|44139.5|44119.5|44138|44118|2
1627062090000|2021-07-23 17:41:30|44137|44117|44139.5|44119.5|44139.5|44119.5|44137|44117|9
1627062100000|2021-07-23 17:41:40|44147.6|44127.6|44153|44133|44157|44137|44147.6|44127.6|25
1627062110000|2021-07-23 17:41:50|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|3
1627062120000|2021-07-23 17:42:00|44153|44133|44153|44133|44154.5|44134.5|44153|44133|7
1627062130000|2021-07-23 17:42:10|||||||||6
1627062140000|2021-07-23 17:42:20|44151|44131|44149.5|44129.5|44151|44131|44149.5|44129.5|1
1627062150000|2021-07-23 17:42:30|44147|44127|44146|44126|44149.5|44129.5|44144.5|44124.5|19
1627062160000|2021-07-23 17:42:40|44147.4|44127.4|44146|44126|44149.5|44129.5|44146|44126|15
1627062170000|2021-07-23 17:42:50|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44147|44127|4
1627062180000|2021-07-23 17:43:00|44148.5|44128.5|44149.5|44129.5|44149.5|44129.5|44148.5|44128.5|11
1627062190000|2021-07-23 17:43:10|44148.5|44128.5|44144.5|44124.5|44149.5|44129.5|44144.5|44124.5|11
1627062200000|2021-07-23 17:43:20|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|1
1627062210000|2021-07-23 17:43:30|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|14
1627062220000|2021-07-23 17:43:40|44147|44127|44147.4|44127.4|44149.5|44129.5|44147|44127|24
1627062240000|2021-07-23 17:44:00|44148.4|44128.4|44147.4|44127.4|44148.4|44128.4|44145.9|44125.9|14
1627062250000|2021-07-23 17:44:10|44145.9|44125.9|44149.5|44129.5|44149.5|44129.5|44145.9|44125.9|29
1627062270000|2021-07-23 17:44:30|44150.9|44130.9|44147.4|44127.4|44152.4|44132.4|44147.4|44127.4|22
1627062280000|2021-07-23 17:44:40|44149.9|44129.9|44147.4|44127.4|44152.4|44132.4|44147.4|44127.4|5
1627062300000|2021-07-23 17:45:00|44150.9|44130.9|44147.4|44127.4|44150.9|44130.9|44144.9|44124.9|24
1627062310000|2021-07-23 17:45:10|44148.9|44128.9|44150.9|44130.9|44152.4|44132.4|44148.9|44128.9|26
1627062320000|2021-07-23 17:45:20|44149.9|44129.9|44150.9|44130.9|44152.4|44132.4|44148.9|44128.9|14
1627062340000|2021-07-23 17:45:40|44152.4|44132.4|44147.4|44127.4|44152.4|44132.4|44147.4|44127.4|5
1627062360000|2021-07-23 17:46:00|44144.9|44124.9|44146.4|44126.4|44146.4|44126.4|44144.9|44124.9|6
1627062370000|2021-07-23 17:46:10|44147.4|44127.4|44157.4|44137.4|44157.4|44137.4|44147.4|44127.4|11
1627062380000|2021-07-23 17:46:20|44155.9|44135.9|44157.4|44137.4|44157.4|44137.4|44154.9|44134.9|9
1627062390000|2021-07-23 17:46:30|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|4
1627062400000|2021-07-23 17:46:40|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|44154.9|44134.9|4
1627062410000|2021-07-23 17:46:50|44155.9|44135.9|44156.4|44136.4|44158.9|44138.9|44155.9|44135.9|21
1627062420000|2021-07-23 17:47:00|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|44153.4|44133.4|7
1627062430000|2021-07-23 17:47:10|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|2
1627062440000|2021-07-23 17:47:20|44156.4|44136.4|44157.4|44137.4|44157.4|44137.4|44156.4|44136.4|9
1627062450000|2021-07-23 17:47:30|44158.4|44138.4|44157.4|44137.4|44159.9|44139.9|44157.4|44137.4|25
1627062460000|2021-07-23 17:47:40|44155.9|44135.9|44154.9|44134.9|44155.9|44135.9|44154.9|44134.9|4
1627062470000|2021-07-23 17:47:50|44156.4|44136.4|44154.9|44134.9|44156.4|44136.4|44153.4|44133.4|6
1627062480000|2021-07-23 17:48:00|44155.9|44135.9|44154.9|44134.9|44157.4|44137.4|44154.9|44134.9|6
1627062490000|2021-07-23 17:48:10|44156.4|44136.4|44154.9|44134.9|44156.4|44136.4|44154.9|44134.9|2
1627062500000|2021-07-23 17:48:20|||||||||2
1627062510000|2021-07-23 17:48:30|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|1
1627062520000|2021-07-23 17:48:40|44152.8|44132.8|44152.4|44132.4|44155.3|44135.3|44152.4|44132.4|4
1627062530000|2021-07-23 17:48:50|||||||||1
1627062540000|2021-07-23 17:49:00|44154.9|44134.9|44157.4|44137.4|44157.4|44137.4|44154.9|44134.9|5
1627062550000|2021-07-23 17:49:10|44155.9|44135.9|44153.9|44133.9|44156.4|44136.4|44153.9|44133.9|25
1627062560000|2021-07-23 17:49:20|44152.8|44132.8|44155.3|44135.3|44155.3|44135.3|44152.8|44132.8|0
1627062570000|2021-07-23 17:49:30|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|27
1627062580000|2021-07-23 17:49:40|44160.3|44140.3|44156.8|44136.8|44160.3|44140.3|44156.8|44136.8|7
1627062590000|2021-07-23 17:49:50|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|2
1627062600000|2021-07-23 17:50:00|44157.8|44137.8|44157.8|44137.8|44160.3|44140.3|44155.3|44135.3|12
1627062610000|2021-07-23 17:50:10|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|0
1627062620000|2021-07-23 17:50:20|44158.2|44138.2|44157.8|44137.8|44158.2|44138.2|44156.8|44136.8|2
1627062630000|2021-07-23 17:50:30|44156.4|44136.4|44155.3|44135.3|44156.4|44136.4|44155.3|44135.3|6
1627062640000|2021-07-23 17:50:40|44152.8|44132.8|44151.8|44131.8|44152.8|44132.8|44151.8|44131.8|3
1627062650000|2021-07-23 17:50:50|44149.3|44129.3|44147.8|44127.8|44149.3|44129.3|44147.8|44127.8|4
1627062660000|2021-07-23 17:51:00|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44146.8|44126.8|4
1627062670000|2021-07-23 17:51:10|||||||||1
1627062680000|2021-07-23 17:51:20|44151.8|44131.8|44149.3|44129.3|44151.8|44131.8|44149.3|44129.3|3
1627062690000|2021-07-23 17:51:30|44147.8|44127.8|44146.8|44126.8|44149.3|44129.3|44146.8|44126.8|11
1627062700000|2021-07-23 17:51:40|44149.3|44129.3|44146.8|44126.8|44149.3|44129.3|44146.8|44126.8|15
1627062710000|2021-07-23 17:51:50|||||||||2
1627062720000|2021-07-23 17:52:00|44148.2|44128.2|44146.8|44126.8|44149.3|44129.3|44146.8|44126.8|2
1627062730000|2021-07-23 17:52:10|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|0
1627062740000|2021-07-23 17:52:20|44146.8|44126.8|44150.3|44130.3|44151.4|44131.4|44146.8|44126.8|11
1627062750000|2021-07-23 17:52:30|44155.3|44135.3|44156.8|44136.8|44156.8|44136.8|44155.3|44135.3|16
1627062760000|2021-07-23 17:52:40|44158.2|44138.2|44156.8|44136.8|44158.2|44138.2|44154.3|44134.3|7
1627062770000|2021-07-23 17:52:50|44158.2|44138.2|44155.7|44135.7|44158.2|44138.2|44155.7|44135.7|6
1627062780000|2021-07-23 17:53:00|44154.7|44134.7|44153.2|44133.2|44156.8|44136.8|44153.2|44133.2|10
1627062790000|2021-07-23 17:53:10|||||||||1
1627062800000|2021-07-23 17:53:20|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44154.3|44134.3|7
1627062810000|2021-07-23 17:53:30|44154.3|44134.3|44150.3|44130.3|44155.3|44135.3|44150.3|44130.3|10
1627062820000|2021-07-23 17:53:40|44151.8|44131.8|44151.8|44131.8|44152.8|44132.8|44150.3|44130.3|8
1627062830000|2021-07-23 17:53:50|44153.2|44133.2|44148.9|44128.9|44154.3|44134.3|44148.9|44128.9|9
1627062840000|2021-07-23 17:54:00|44150.3|44130.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|2
1627062850000|2021-07-23 17:54:10|44150.3|44130.3|44146.4|44126.4|44150.3|44130.3|44146.4|44126.4|6
1627062860000|2021-07-23 17:54:20|||||||||1
1627062870000|2021-07-23 17:54:30|44147.8|44127.8|44152.8|44132.8|44152.8|44132.8|44147.8|44127.8|10
1627062880000|2021-07-23 17:54:40|||||||||1
1627062890000|2021-07-23 17:54:50|44154.3|44134.3|44155.7|44135.7|44155.7|44135.7|44154.3|44134.3|3
1627062900000|2021-07-23 17:55:00|44156.8|44136.8|44157.8|44137.8|44160.7|44140.7|44156.8|44136.8|8
1627062910000|2021-07-23 17:55:10|||||||||7
1627062920000|2021-07-23 17:55:20|44159.3|44139.3|44160.3|44140.3|44162.8|44142.8|44159.3|44139.3|15
1627062930000|2021-07-23 17:55:30|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44157.8|44137.8|5
1627062940000|2021-07-23 17:55:40|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44158.9|44138.9|4
1627062950000|2021-07-23 17:55:50|||||||||1
1627062960000|2021-07-23 17:56:00|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|1
1627062970000|2021-07-23 17:56:10|44160.3|44140.3|44157.8|44137.8|44160.3|44140.3|44157.8|44137.8|6
1627062990000|2021-07-23 17:56:30|44160.3|44140.3|44155.3|44135.3|44160.3|44140.3|44155.3|44135.3|9
1627063010000|2021-07-23 17:56:50|44157.8|44137.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|7
1627063020000|2021-07-23 17:57:00|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|4
1627063030000|2021-07-23 17:57:10|44155.3|44135.3|44157.8|44137.8|44157.8|44137.8|44155.3|44135.3|11
1627063040000|2021-07-23 17:57:20|44159.3|44139.3|44159.3|44139.3|44160.3|44140.3|44157.8|44137.8|6
1627063050000|2021-07-23 17:57:30|44160.3|44140.3|44157.8|44137.8|44166.8|44146.8|44157.8|44137.8|41
1627063060000|2021-07-23 17:57:40|44158.8|44138.8|44157.8|44137.8|44160.3|44140.3|44156.3|44136.3|9
1627063070000|2021-07-23 17:57:50|44160.3|44140.3|44161.8|44141.8|44161.8|44141.8|44160.3|44140.3|6
1627063080000|2021-07-23 17:58:00|44163.2|44143.2|44161.8|44141.8|44164.3|44144.3|44161.8|44141.8|8
1627063090000|2021-07-23 17:58:10|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|44161.8|44141.8|24
1627063100000|2021-07-23 17:58:20|44163.2|44143.2|44165.7|44145.7|44165.7|44145.7|44163.2|44143.2|5
1627063110000|2021-07-23 17:58:30|44164.7|44144.7|44183.2|44163.2|44183.2|44163.2|44164.7|44144.7|39
1627063120000|2021-07-23 17:58:40|44194.1|44174.1|44215.7|44195.7|44215.7|44195.7|44194.1|44174.1|37
1627063130000|2021-07-23 17:58:50|44218.2|44198.2|44215.7|44195.7|44218.2|44198.2|44215.7|44195.7|6
1627063140000|2021-07-23 17:59:00|44217.2|44197.2|44224.7|44204.7|44224.7|44204.7|44213.2|44193.2|32
1627063150000|2021-07-23 17:59:10|44227.2|44207.2|44225.7|44205.7|44231.1|44211.1|44225.7|44205.7|30
1627063160000|2021-07-23 17:59:20|44228.2|44208.2|44260.7|44240.7|44265.7|44245.7|44223.2|44203.2|79
1627063170000|2021-07-23 17:59:30|44263.2|44243.2|44278.2|44258.2|44278.2|44258.2|44263.2|44243.2|39
1627063180000|2021-07-23 17:59:40|44275.7|44255.7|44270.7|44250.7|44275.7|44255.7|44270.7|44250.7|19
1627063190000|2021-07-23 17:59:50|44265.7|44245.7|44274.7|44254.7|44274.7|44254.7|44265.7|44245.7|22
1627063200000|2021-07-23 18:00:00|44278.2|44258.2|44293.2|44273.2|44303.2|44283.2|44278.2|44258.2|37
1627063210000|2021-07-23 18:00:10|44297.2|44277.2|44281.8|44261.8|44302.2|44282.2|44281.8|44261.8|81
1627063220000|2021-07-23 18:00:20|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|8
1627063230000|2021-07-23 18:00:30|44276.8|44256.8|44323.2|44303.2|44323.2|44303.2|44276.8|44256.8|28
1627063240000|2021-07-23 18:00:40|44324.7|44304.7|44338.2|44318.2|44338.2|44318.2|44320.7|44300.7|21
1627063250000|2021-07-23 18:00:50|44339.7|44319.7|44350.7|44330.7|44379.7|44359.7|44339.7|44319.7|70
1627063260000|2021-07-23 18:01:00|44347.8|44327.8|44318.2|44298.2|44347.8|44327.8|44318.2|44298.2|20
1627063270000|2021-07-23 18:01:10|44315.7|44295.7|44298.2|44278.2|44315.7|44295.7|44298.2|44278.2|15
1627063280000|2021-07-23 18:01:20|44299.3|44279.3|44310.3|44290.3|44310.3|44290.3|44299.3|44279.3|31
1627063290000|2021-07-23 18:01:30|44307.8|44287.8|44310.3|44290.3|44310.3|44290.3|44307.8|44287.8|2
1627063300000|2021-07-23 18:01:40|||||||||2
1627063310000|2021-07-23 18:01:50|44313.2|44293.2|44335.3|44315.3|44335.3|44315.3|44313.2|44293.2|18
1627063320000|2021-07-23 18:02:00|44341.8|44321.8|44335.3|44315.3|44342.8|44322.8|44335.3|44315.3|12
1627063330000|2021-07-23 18:02:10|44337.8|44317.8|44345.3|44325.3|44345.3|44325.3|44337.8|44317.8|13
1627063340000|2021-07-23 18:02:20|44344.3|44324.3|44342.8|44322.8|44345.3|44325.3|44342.8|44322.8|9
1627063350000|2021-07-23 18:02:30|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|4
1627063360000|2021-07-23 18:02:40|44342.8|44322.8|44357.8|44337.8|44357.8|44337.8|44342.8|44322.8|11
1627063370000|2021-07-23 18:02:50|44363.2|44343.2|44367.8|44347.8|44367.8|44347.8|44362.8|44342.8|15
1627063380000|2021-07-23 18:03:00|44370.7|44350.7|44371.8|44351.8|44375.3|44355.3|44370.7|44350.7|10
1627063390000|2021-07-23 18:03:10|44367.8|44347.8|44364.3|44344.3|44367.8|44347.8|44364.3|44344.3|21
1627063400000|2021-07-23 18:03:20|44363.2|44343.2|44345.3|44325.3|44363.2|44343.2|44345.3|44325.3|19
1627063410000|2021-07-23 18:03:30|44349.3|44329.3|44346.3|44326.3|44350.3|44330.3|44346.3|44326.3|24
1627063420000|2021-07-23 18:03:40|44350.3|44330.3|44360.3|44340.3|44360.3|44340.3|44350.3|44330.3|9
1627063430000|2021-07-23 18:03:50|44361.3|44341.3|44360.3|44340.3|44364.3|44344.3|44360.3|44340.3|6
1627063440000|2021-07-23 18:04:00|44353.8|44333.8|44350.3|44330.3|44355.3|44335.3|44348.8|44328.8|10
1627063450000|2021-07-23 18:04:10|44348.8|44328.8|44350.3|44330.3|44350.3|44330.3|44345.3|44325.3|3
1627063460000|2021-07-23 18:04:20|44354.3|44334.3|44356.8|44336.8|44356.8|44336.8|44354.3|44334.3|72
1627063470000|2021-07-23 18:04:30|44358.8|44338.8|44360.3|44340.3|44360.3|44340.3|44358.8|44338.8|7
1627063480000|2021-07-23 18:04:40|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|5
1627063490000|2021-07-23 18:04:50|44346.3|44326.3|44343.8|44323.8|44346.3|44326.3|44343.8|44323.8|6
1627063500000|2021-07-23 18:05:00|44342.8|44322.8|44341.3|44321.3|44342.8|44322.8|44341.3|44321.3|2
1627063510000|2021-07-23 18:05:10|44340.3|44320.3|44337.8|44317.8|44340.3|44320.3|44337.8|44317.8|3
1627063520000|2021-07-23 18:05:20|44336.3|44316.3|44332.8|44312.8|44336.3|44316.3|44332.8|44312.8|5
1627063530000|2021-07-23 18:05:30|44331.8|44311.8|44330.3|44310.3|44331.8|44311.8|44330.3|44310.3|4
1627063540000|2021-07-23 18:05:40|44328.2|44308.2|44325.3|44305.3|44328.2|44308.2|44325.3|44305.3|2
1627063550000|2021-07-23 18:05:50|||||||||9
1627063560000|2021-07-23 18:06:00|44322.8|44302.8|44320.3|44300.3|44322.8|44302.8|44320.3|44300.3|5
1627063570000|2021-07-23 18:06:10|44321.3|44301.3|44327.8|44307.8|44327.8|44307.8|44321.3|44301.3|3
1627063580000|2021-07-23 18:06:20|44329.3|44309.3|44325.3|44305.3|44329.3|44309.3|44325.3|44305.3|6
1627063600000|2021-07-23 18:06:40|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|6
1627063620000|2021-07-23 18:07:00|44324.3|44304.3|44315.3|44295.3|44327.8|44307.8|44315.3|44295.3|16
1627063630000|2021-07-23 18:07:10|44317.8|44297.8|44319.3|44299.3|44319.3|44299.3|44317.8|44297.8|16
1627063640000|2021-07-23 18:07:20|44317.8|44297.8|44317.4|44297.4|44317.8|44297.8|44317.4|44297.4|28
1627063650000|2021-07-23 18:07:30|44316.3|44296.3|44324.9|44304.9|44327.4|44307.4|44316.3|44296.3|21
1627063660000|2021-07-23 18:07:40|44325.9|44305.9|44327.4|44307.4|44327.4|44307.4|44325.9|44305.9|5
1627063670000|2021-07-23 18:07:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|10
1627063680000|2021-07-23 18:08:00|44322.4|44302.4|44319.9|44299.9|44322.4|44302.4|44317.4|44297.4|28
1627063690000|2021-07-23 18:08:10|44321.3|44301.3|44339.9|44319.9|44339.9|44319.9|44321.3|44301.3|48
1627063700000|2021-07-23 18:08:20|44335.9|44315.9|44329.9|44309.9|44335.9|44315.9|44329.9|44309.9|5
1627063710000|2021-07-23 18:08:30|44327.4|44307.4|44332.4|44312.4|44332.4|44312.4|44327.4|44307.4|12
1627063720000|2021-07-23 18:08:40|||||||||5
1627063730000|2021-07-23 18:08:50|44333.8|44313.8|44337.4|44317.4|44337.4|44317.4|44332.4|44312.4|9
1627063740000|2021-07-23 18:09:00|44338.8|44318.8|44337.4|44317.4|44338.8|44318.8|44337.4|44317.4|4
1627063750000|2021-07-23 18:09:10|44335.9|44315.9|44334.9|44314.9|44337.4|44317.4|44334.9|44314.9|1
1627063760000|2021-07-23 18:09:20|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|14
1627063770000|2021-07-23 18:09:30|44334.9|44314.9|44337.4|44317.4|44337.4|44317.4|44327|44307|29
1627063780000|2021-07-23 18:09:40|44339.9|44319.9|44343.8|44323.8|44343.8|44323.8|44339.9|44319.9|11
1627063790000|2021-07-23 18:09:50|44346.3|44326.3|44347.4|44327.4|44347.4|44327.4|44346.3|44326.3|3
1627063800000|2021-07-23 18:10:00|44348.8|44328.8|44347.4|44327.4|44357.4|44337.4|44347.4|44327.4|14
1627063810000|2021-07-23 18:10:10|44349.9|44329.9|44368.8|44348.8|44368.8|44348.8|44349.9|44329.9|31
1627063820000|2021-07-23 18:10:20|44369.9|44349.9|44371.3|44351.3|44371.3|44351.3|44369.9|44349.9|2
1627063830000|2021-07-23 18:10:30|44369.9|44349.9|44365.9|44345.9|44369.9|44349.9|44365.9|44345.9|12
1627063840000|2021-07-23 18:10:40|44363.4|44343.4|44362.4|44342.4|44363.4|44343.4|44362|44342|5
1627063850000|2021-07-23 18:10:50|44363.4|44343.4|44367.4|44347.4|44367.4|44347.4|44363.4|44343.4|3
1627063860000|2021-07-23 18:11:00|44374.9|44354.9|44382.4|44362.4|44382.4|44362.4|44374.9|44354.9|20
1627063870000|2021-07-23 18:11:10|44386.5|44366.5|44425.3|44405.3|44425.3|44405.3|44386.5|44366.5|38
1627063880000|2021-07-23 18:11:20|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|17
1627063890000|2021-07-23 18:11:30|44431.3|44411.3|44435.3|44415.3|44435.3|44415.3|44430.3|44410.3|6
1627063900000|2021-07-23 18:11:40|44436.3|44416.3|44431.7|44411.7|44436.3|44416.3|44431.7|44411.7|8
1627063910000|2021-07-23 18:11:50|44430.3|44410.3|44428.8|44408.8|44430.3|44410.3|44428.8|44408.8|4
1627063920000|2021-07-23 18:12:00|44431.3|44411.3|44432.4|44412.4|44433.8|44413.8|44431.3|44411.3|9
1627063930000|2021-07-23 18:12:10|44431.3|44411.3|44415.3|44395.3|44431.3|44411.3|44415.3|44395.3|25
1627063940000|2021-07-23 18:12:20|44414.2|44394.2|44400.3|44380.3|44415.3|44395.3|44400.3|44380.3|14
1627063950000|2021-07-23 18:12:30|44396.7|44376.7|44399.4|44379.4|44399.4|44379.4|44392.8|44372.8|14
1627063960000|2021-07-23 18:12:40|44403.4|44383.4|44402.4|44382.4|44403.4|44383.4|44402.4|44382.4|1
1627063970000|2021-07-23 18:12:50|44405.3|44385.3|44403.8|44383.8|44405.3|44385.3|44403.8|44383.8|6
1627063980000|2021-07-23 18:13:00|44405.3|44385.3|44402.8|44382.8|44405.3|44385.3|44402.8|44382.8|2
1627063990000|2021-07-23 18:13:10|||||||||8
1627064000000|2021-07-23 18:13:20|44400.3|44380.3|44396.7|44376.7|44400.3|44380.3|44396.7|44376.7|6
1627064010000|2021-07-23 18:13:30|44392.8|44372.8|44387.8|44367.8|44392.8|44372.8|44387.8|44367.8|4
1627064020000|2021-07-23 18:13:40|44393.6|44373.6|44403.8|44383.8|44403.8|44383.8|44393.6|44373.6|13
1627064040000|2021-07-23 18:14:00|44407.8|44387.8|44393.8|44373.8|44412.8|44392.8|44393.8|44373.8|22
1627064050000|2021-07-23 18:14:10|44395.3|44375.3|44415.3|44395.3|44415.3|44395.3|44395.3|44375.3|11
1627064060000|2021-07-23 18:14:20|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|44412.8|44392.8|6
1627064070000|2021-07-23 18:14:30|44407.8|44387.8|44402.8|44382.8|44407.8|44387.8|44402.8|44382.8|11
1627064080000|2021-07-23 18:14:40|44400.3|44380.3|44387.8|44367.8|44400.3|44380.3|44387.8|44367.8|9
1627064090000|2021-07-23 18:14:50|44386.3|44366.3|44377.8|44357.8|44386.3|44366.3|44377.8|44357.8|10
1627064100000|2021-07-23 18:15:00|44376.7|44356.7|44372.8|44352.8|44376.7|44356.7|44372.8|44352.8|14
1627064110000|2021-07-23 18:15:10|44375.3|44355.3|44386.7|44366.7|44386.7|44366.7|44375.3|44355.3|45
1627064120000|2021-07-23 18:15:20|44385.3|44365.3|44380.3|44360.3|44385.3|44365.3|44380.3|44360.3|5
1627064130000|2021-07-23 18:15:30|44377.8|44357.8|44370.3|44350.3|44377.8|44357.8|44370.3|44350.3|5
1627064140000|2021-07-23 18:15:40|44367.8|44347.8|44367.8|44347.8|44370.3|44350.3|44367.8|44347.8|2
1627064150000|2021-07-23 18:15:50|44365.3|44345.3|44355.3|44335.3|44365.3|44345.3|44355.3|44335.3|19
1627064160000|2021-07-23 18:16:00|44352.8|44332.8|44353.8|44333.8|44353.8|44333.8|44351.3|44331.3|12
1627064170000|2021-07-23 18:16:10|44354.9|44334.9|44365.3|44345.3|44365.3|44345.3|44354.9|44334.9|14
1627064180000|2021-07-23 18:16:20|44367.8|44347.8|44370.7|44350.7|44370.7|44350.7|44367.8|44347.8|0
1627064190000|2021-07-23 18:16:30|44372.8|44352.8|44369.9|44349.9|44374.2|44354.2|44369.9|44349.9|18
1627064200000|2021-07-23 18:16:40|44371.3|44351.3|44371.7|44351.7|44371.7|44351.7|44370.3|44350.3|6
1627064210000|2021-07-23 18:16:50|44367.8|44347.8|44367.8|44347.8|44369.2|44349.2|44367.8|44347.8|6
1627064220000|2021-07-23 18:17:00|44365.3|44345.3|44372.8|44352.8|44372.8|44352.8|44365.3|44345.3|26
1627064230000|2021-07-23 18:17:10|44374.2|44354.2|44370.3|44350.3|44374.2|44354.2|44370.3|44350.3|4
1627064260000|2021-07-23 18:17:40|44367.8|44347.8|44352.4|44332.4|44368.8|44348.8|44352.4|44332.4|10
1627064270000|2021-07-23 18:17:50|44348.8|44328.8|44359.2|44339.2|44359.2|44339.2|44348.8|44328.8|9
1627064280000|2021-07-23 18:18:00|44360.3|44340.3|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|2
1627064290000|2021-07-23 18:18:10|44360.3|44340.3|44370.3|44350.3|44370.3|44350.3|44360.3|44340.3|12
1627064300000|2021-07-23 18:18:20|44371.7|44351.7|44374.2|44354.2|44375.7|44355.7|44371.7|44351.7|7
1627064310000|2021-07-23 18:18:30|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|5
1627064320000|2021-07-23 18:18:40|44379.2|44359.2|44380.3|44360.3|44380.3|44360.3|44379.2|44359.2|1
1627064330000|2021-07-23 18:18:50|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|2
1627064340000|2021-07-23 18:19:00|44375.3|44355.3|44365.3|44345.3|44375.3|44355.3|44365.3|44345.3|5
1627064350000|2021-07-23 18:19:10|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|3
1627064360000|2021-07-23 18:19:20|44370.3|44350.3|44375.3|44355.3|44375.3|44355.3|44370.3|44350.3|3
1627064380000|2021-07-23 18:19:40|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|0
1627064390000|2021-07-23 18:19:50|||||||||1
1627064400000|2021-07-23 18:20:00|44379.2|44359.2|44380.3|44360.3|44380.3|44360.3|44379.2|44359.2|4
1627064410000|2021-07-23 18:20:10|44381.7|44361.7|44397.8|44377.8|44397.8|44377.8|44381.7|44361.7|13
1627064420000|2021-07-23 18:20:20|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|6
1627064430000|2021-07-23 18:20:30|44402.8|44382.8|44397.8|44377.8|44402.8|44382.8|44397.8|44377.8|4
1627064440000|2021-07-23 18:20:40|44399.2|44379.2|44397.8|44377.8|44399.2|44379.2|44397.8|44377.8|7
1627064450000|2021-07-23 18:20:50|44395.3|44375.3|44395.3|44375.3|44395.3|44375.3|44395.3|44375.3|0
1627064460000|2021-07-23 18:21:00|44393.8|44373.8|44392.8|44372.8|44393.8|44373.8|44392.8|44372.8|4
1627064470000|2021-07-23 18:21:10|44394.2|44374.2|44392.8|44372.8|44395.3|44375.3|44392.4|44372.4|3
1627064480000|2021-07-23 18:21:20|44394.2|44374.2|44392.8|44372.8|44394.2|44374.2|44392.8|44372.8|5
1627064490000|2021-07-23 18:21:30|44393.8|44373.8|44392.8|44372.8|44393.8|44373.8|44392.8|44372.8|2
1627064500000|2021-07-23 18:21:40|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|1
1627064510000|2021-07-23 18:21:50|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|0
1627064520000|2021-07-23 18:22:00|44386.3|44366.3|44365.3|44345.3|44386.3|44366.3|44360.3|44340.3|26
1627064530000|2021-07-23 18:22:10|||||||||2
1627064540000|2021-07-23 18:22:20|44367.8|44347.8|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|1
1627064550000|2021-07-23 18:22:30|||||||||4
1627064560000|2021-07-23 18:22:40|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|1
1627064570000|2021-07-23 18:22:50|44369.2|44349.2|44372.8|44352.8|44372.8|44352.8|44367.8|44347.8|3
1627064580000|2021-07-23 18:23:00|44370.3|44350.3|44367.8|44347.8|44370.3|44350.3|44367.8|44347.8|5
1627064590000|2021-07-23 18:23:10|44362.8|44342.8|44361.3|44341.3|44362.8|44342.8|44361.3|44341.3|1
1627064600000|2021-07-23 18:23:20|44360.3|44340.3|44369.2|44349.2|44369.2|44349.2|44360.3|44340.3|2
1627064610000|2021-07-23 18:23:30|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|4
1627064620000|2021-07-23 18:23:40|44369.2|44349.2|44370.3|44350.3|44370.3|44350.3|44369.2|44349.2|0
1627064630000|2021-07-23 18:23:50|44367.8|44347.8|44366.3|44346.3|44367.8|44347.8|44366.3|44346.3|9
1627064640000|2021-07-23 18:24:00|44357.8|44337.8|44352.8|44332.8|44357.8|44337.8|44352.8|44332.8|2
1627064660000|2021-07-23 18:24:20|44351.3|44331.3|44379.2|44359.2|44379.2|44359.2|44348.8|44328.8|30
1627064670000|2021-07-23 18:24:30|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|2
1627064690000|2021-07-23 18:24:50|44373.8|44353.8|44372.8|44352.8|44373.8|44353.8|44371.3|44351.3|5
1627064700000|2021-07-23 18:25:00|44375.7|44355.7|44385.3|44365.3|44385.3|44365.3|44375.7|44355.7|6
1627064730000|2021-07-23 18:25:30|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|4
1627064740000|2021-07-23 18:25:40|44381.3|44361.3|44377.8|44357.8|44382.8|44362.8|44377.8|44357.8|4
1627064750000|2021-07-23 18:25:50|44375.3|44355.3|44380.3|44360.3|44380.3|44360.3|44375.3|44355.3|25
1627064760000|2021-07-23 18:26:00|||||||||7
1627064780000|2021-07-23 18:26:20|44381.7|44361.7|44380.3|44360.3|44381.7|44361.7|44380.3|44360.3|1
1627064790000|2021-07-23 18:26:30|44382.8|44362.8|44390.3|44370.3|44390.3|44370.3|44382.8|44362.8|4
1627064800000|2021-07-23 18:26:40|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|2
1627064810000|2021-07-23 18:26:50|44390.3|44370.3|44392.8|44372.8|44392.8|44372.8|44390.3|44370.3|4
1627064820000|2021-07-23 18:27:00|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44388.8|44368.8|17
1627064830000|2021-07-23 18:27:10|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|3
1627064840000|2021-07-23 18:27:20|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|2
1627064850000|2021-07-23 18:27:30|44389.2|44369.2|44387.8|44367.8|44389.2|44369.2|44387.8|44367.8|2
1627064860000|2021-07-23 18:27:40|44386.3|44366.3|44402.8|44382.8|44402.8|44382.8|44386.3|44366.3|19
1627064880000|2021-07-23 18:28:00|44403.8|44383.8|44405.3|44385.3|44405.3|44385.3|44400.3|44380.3|5
1627064900000|2021-07-23 18:28:20|||||||||1
1627064910000|2021-07-23 18:28:30|44406.3|44386.3|44420.3|44400.3|44420.3|44400.3|44406.3|44386.3|12
1627064920000|2021-07-23 18:28:40|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|5
1627064930000|2021-07-23 18:28:50|44424.2|44404.2|44417.8|44397.8|44424.2|44404.2|44417.8|44397.8|5
1627064940000|2021-07-23 18:29:00|44416.3|44396.3|44412.8|44392.8|44416.3|44396.3|44412.8|44392.8|3
1627064950000|2021-07-23 18:29:10|44411.3|44391.3|44412.8|44392.8|44412.8|44392.8|44410.3|44390.3|16
1627064960000|2021-07-23 18:29:20|44415.3|44395.3|44417.8|44397.8|44417.8|44397.8|44415.3|44395.3|19
1627064970000|2021-07-23 18:29:30|44419.2|44399.2|44417.8|44397.8|44420.3|44400.3|44417.8|44397.8|3
1627064980000|2021-07-23 18:29:40|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|0
1627064990000|2021-07-23 18:29:50|44419.2|44399.2|44417.8|44397.8|44419.2|44399.2|44417.8|44397.8|1
1627065000000|2021-07-23 18:30:00|44419.2|44399.2|44420.3|44400.3|44420.3|44400.3|44418.8|44398.8|4
1627065010000|2021-07-23 18:30:10|44418.2|44398.2|44416.7|44396.7|44418.2|44398.2|44416.7|44396.7|2
1627065020000|2021-07-23 18:30:20|||||||||6
1627065030000|2021-07-23 18:30:30|44412.8|44392.8|44406.3|44386.3|44412.8|44392.8|44406.3|44386.3|6
1627065040000|2021-07-23 18:30:40|||||||||2
1627065050000|2021-07-23 18:30:50|44408.8|44388.8|44405.3|44385.3|44408.8|44388.8|44405.3|44385.3|3
1627065060000|2021-07-23 18:31:00|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|2
1627065070000|2021-07-23 18:31:10|44405.3|44385.3|44405.3|44385.3|44405.3|44385.3|44402.8|44382.8|1
1627065090000|2021-07-23 18:31:30|44403.8|44383.8|44397.8|44377.8|44403.8|44383.8|44396.3|44376.3|9
1627065100000|2021-07-23 18:31:40|44396.3|44376.3|44395.3|44375.3|44396.3|44376.3|44392.8|44372.8|5
1627065110000|2021-07-23 18:31:50|44394.2|44374.2|44392.8|44372.8|44394.2|44374.2|44392.8|44372.8|3
1627065130000|2021-07-23 18:32:10|44391.7|44371.7|44387.8|44367.8|44391.7|44371.7|44387.8|44367.8|18
1627065140000|2021-07-23 18:32:20|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44382.8|44362.8|4
1627065150000|2021-07-23 18:32:30|44384.2|44364.2|44393.2|44373.2|44393.2|44373.2|44384.2|44364.2|14
1627065160000|2021-07-23 18:32:40|||||||||1
1627065180000|2021-07-23 18:33:00|||||||||2
1627065190000|2021-07-23 18:33:10|44394.2|44374.2|44385.3|44365.3|44394.2|44374.2|44385.3|44365.3|12
1627065200000|2021-07-23 18:33:20|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44381.3|44361.3|2
1627065220000|2021-07-23 18:33:40|44384.2|44364.2|44385.3|44365.3|44385.3|44365.3|44384.2|44364.2|0
1627065230000|2021-07-23 18:33:50|44382.8|44362.8|44385.3|44365.3|44385.3|44365.3|44382.8|44362.8|1
1627065240000|2021-07-23 18:34:00|44383.8|44363.8|44372.8|44352.8|44383.8|44363.8|44372.8|44352.8|22
1627065250000|2021-07-23 18:34:10|44361.9|44341.9|44355.3|44335.3|44361.9|44341.9|44355.3|44335.3|18
1627065260000|2021-07-23 18:34:20|||||||||1
1627065270000|2021-07-23 18:34:30|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|4
1627065280000|2021-07-23 18:34:40|44353.2|44333.2|44351.7|44331.7|44353.2|44333.2|44351.7|44331.7|2
1627065290000|2021-07-23 18:34:50|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|8
1627065300000|2021-07-23 18:35:00|44347.8|44327.8|44350.3|44330.3|44350.3|44330.3|44347.8|44327.8|3
1627065310000|2021-07-23 18:35:10|44348.8|44328.8|44347.8|44327.8|44350.3|44330.3|44347.8|44327.8|7
1627065320000|2021-07-23 18:35:20|44349.2|44329.2|44350.3|44330.3|44350.3|44330.3|44347.8|44327.8|6
1627065330000|2021-07-23 18:35:30|44345.3|44325.3|44347.8|44327.8|44347.8|44327.8|44342.8|44322.8|23
1627065340000|2021-07-23 18:35:40|44349.2|44329.2|44350.3|44330.3|44350.3|44330.3|44349.2|44329.2|1
1627065350000|2021-07-23 18:35:50|||||||||1
1627065360000|2021-07-23 18:36:00|44347.8|44327.8|44345.3|44325.3|44347.8|44327.8|44345.3|44325.3|3
1627065370000|2021-07-23 18:36:10|44345.2|44325.2|44345.2|44325.2|44345.2|44325.2|44345.2|44325.2|6
1627065380000|2021-07-23 18:36:20|44346.3|44326.3|44347.7|44327.7|44347.7|44327.7|44346.3|44326.3|5
1627065390000|2021-07-23 18:36:30|44346.7|44326.7|44345.2|44325.2|44346.7|44326.7|44345.2|44325.2|9
1627065400000|2021-07-23 18:36:40|||||||||3
1627065410000|2021-07-23 18:36:50|44340.2|44320.2|44335.2|44315.2|44340.2|44320.2|44335.2|44315.2|9
1627065420000|2021-07-23 18:37:00|44334.2|44314.2|44330.2|44310.2|44334.2|44314.2|44330.2|44310.2|9
1627065430000|2021-07-23 18:37:10|44328.8|44308.8|44328.8|44308.8|44330.2|44310.2|44328.8|44308.8|4
1627065440000|2021-07-23 18:37:20|44326.3|44306.3|44328.8|44308.8|44328.8|44308.8|44326.3|44306.3|5
1627065450000|2021-07-23 18:37:30|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|5
1627065460000|2021-07-23 18:37:40|44332.7|44312.7|44336.7|44316.7|44336.7|44316.7|44332.7|44312.7|6
1627065470000|2021-07-23 18:37:50|||||||||1
1627065500000|2021-07-23 18:38:20|44335.2|44315.2|44330.2|44310.2|44335.2|44315.2|44330.2|44310.2|4
1627065510000|2021-07-23 18:38:30|||||||||2
1627065520000|2021-07-23 18:38:40|44327.7|44307.7|44344.2|44324.2|44344.2|44324.2|44324.2|44304.2|41
1627065530000|2021-07-23 18:38:50|44345.2|44325.2|44345.2|44325.2|44347.7|44327.7|44345.2|44325.2|21
1627065540000|2021-07-23 18:39:00|44343.8|44323.8|44337.7|44317.7|44343.8|44323.8|44337.7|44317.7|3
1627065550000|2021-07-23 18:39:10|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|2
1627065560000|2021-07-23 18:39:20|||||||||1
1627065570000|2021-07-23 18:39:30|||||||||2
1627065580000|2021-07-23 18:39:40|||||||||2
1627065590000|2021-07-23 18:39:50|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|2
1627065600000|2021-07-23 18:40:00|44340.2|44320.2|44341.3|44321.3|44342.7|44322.7|44340.2|44320.2|1
1627065610000|2021-07-23 18:40:10|44340.2|44320.2|44340.2|44320.2|44342.7|44322.7|44340.2|44320.2|0
1627065620000|2021-07-23 18:40:20|||||||||1
1627065630000|2021-07-23 18:40:30|||||||||1
1627065670000|2021-07-23 18:41:10|||||||||3
1627065700000|2021-07-23 18:41:40|44337.7|44317.7|44328.8|44308.8|44337.7|44317.7|44328.8|44308.8|11
1627065710000|2021-07-23 18:41:50|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|0
1627065730000|2021-07-23 18:42:10|44322.7|44302.7|44315.2|44295.2|44322.7|44302.7|44315.2|44295.2|8
1627065740000|2021-07-23 18:42:20|||||||||4
1627065750000|2021-07-23 18:42:30|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1627065760000|2021-07-23 18:42:40|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|0
1627065770000|2021-07-23 18:42:50|44316.7|44296.7|44317.7|44297.7|44317.7|44297.7|44315.2|44295.2|3
1627065780000|2021-07-23 18:43:00|44316.3|44296.3|44315.2|44295.2|44316.3|44296.3|44315.2|44295.2|1
1627065810000|2021-07-23 18:43:30|44314.2|44294.2|44312.7|44292.7|44314.2|44294.2|44312.7|44292.7|5
1627065820000|2021-07-23 18:43:40|44315.2|44295.2|44310.2|44290.2|44315.2|44295.2|44310.2|44290.2|2
1627065830000|2021-07-23 18:43:50|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|0
1627065840000|2021-07-23 18:44:00|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|3
1627065850000|2021-07-23 18:44:10|||||||||5
1627065860000|2021-07-23 18:44:20|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|2
1627065870000|2021-07-23 18:44:30|||||||||3
1627065880000|2021-07-23 18:44:40|||||||||3
1627065890000|2021-07-23 18:44:50|44317.7|44297.7|44320.2|44300.2|44320.2|44300.2|44317.7|44297.7|3
1627065900000|2021-07-23 18:45:00|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|2
1627065910000|2021-07-23 18:45:10|||||||||4
1627065930000|2021-07-23 18:45:30|||||||||4
1627065940000|2021-07-23 18:45:40|||||||||1
1627065960000|2021-07-23 18:46:00|||||||||2
1627065970000|2021-07-23 18:46:10|44310.2|44290.2|44311.7|44291.7|44311.7|44291.7|44310.2|44290.2|12
1627065980000|2021-07-23 18:46:20|44314.2|44294.2|44315.2|44295.2|44315.2|44295.2|44314.2|44294.2|0
1627065990000|2021-07-23 18:46:30|44312.3|44292.3|44315.2|44295.2|44315.2|44295.2|44310.2|44290.2|17
1627066010000|2021-07-23 18:46:50|44312.3|44292.3|44315.2|44295.2|44315.2|44295.2|44310.2|44290.2|4
1627066020000|2021-07-23 18:47:00|||||||||1
1627066060000|2021-07-23 18:47:40|||||||||1
1627066080000|2021-07-23 18:48:00|||||||||1
1627066090000|2021-07-23 18:48:10|||||||||1
1627066120000|2021-07-23 18:48:40|||||||||1
1627066130000|2021-07-23 18:48:50|||||||||2
1627066140000|2021-07-23 18:49:00|44316.7|44296.7|44331.3|44311.3|44332.7|44312.7|44316.7|44296.7|37
1627066170000|2021-07-23 18:49:30|||||||||2
1627066190000|2021-07-23 18:49:50|44334.2|44314.2|44343.1|44323.1|44343.1|44323.1|44334.2|44314.2|5
1627066200000|2021-07-23 18:50:00|44346.3|44326.3|44346.3|44326.3|44346.3|44326.3|44346.3|44326.3|0
1627066210000|2021-07-23 18:50:10|44347.3|44327.3|44343.8|44323.8|44347.7|44327.7|44343.8|44323.8|9
1627066220000|2021-07-23 18:50:20|44345.2|44325.2|44346.3|44326.3|44346.3|44326.3|44345.2|44325.2|0
1627066230000|2021-07-23 18:50:30|44344.8|44324.8|44343.8|44323.8|44344.8|44324.8|44343.8|44323.8|2
1627066250000|2021-07-23 18:50:50|44342.7|44322.7|44343.8|44323.8|44343.8|44323.8|44341.3|44321.3|1
1627066280000|2021-07-23 18:51:20|44341.3|44321.3|44338.8|44318.8|44341.3|44321.3|44338.8|44318.8|2
1627066290000|2021-07-23 18:51:30|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|9
1627066300000|2021-07-23 18:51:40|44336.7|44316.7|44336.3|44316.3|44336.7|44316.7|44335.2|44315.2|0
1627066310000|2021-07-23 18:51:50|44335.2|44315.2|44336.3|44316.3|44336.3|44316.3|44335.2|44315.2|2
1627066320000|2021-07-23 18:52:00|44335.2|44315.2|44335.2|44315.2|44336.3|44316.3|44335.2|44315.2|1
1627066330000|2021-07-23 18:52:10|44336.3|44316.3|44341.3|44321.3|44341.3|44321.3|44336.3|44316.3|2
1627066350000|2021-07-23 18:52:30|44342.7|44322.7|44341.3|44321.3|44343.8|44323.8|44341.3|44321.3|1
1627066370000|2021-07-23 18:52:50|||||||||1
1627066380000|2021-07-23 18:53:00|||||||||1
1627066390000|2021-07-23 18:53:10|44342.3|44322.3|44343.8|44323.8|44343.8|44323.8|44342.3|44322.3|4
1627066420000|2021-07-23 18:53:40|44346.3|44326.3|44346.3|44326.3|44346.3|44326.3|44346.3|44326.3|5
1627066440000|2021-07-23 18:54:00|44349.8|44329.8|44360.2|44340.2|44360.2|44340.2|44349.8|44329.8|11
1627066450000|2021-07-23 18:54:10|44361.7|44341.7|44352.7|44332.7|44361.7|44341.7|44352.7|44332.7|7
1627066460000|2021-07-23 18:54:20|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|1
1627066470000|2021-07-23 18:54:30|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|1
1627066480000|2021-07-23 18:54:40|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|44351.7|44331.7|0
1627066490000|2021-07-23 18:54:50|44349.2|44329.2|44350.2|44330.2|44351.7|44331.7|44349.2|44329.2|3
1627066500000|2021-07-23 18:55:00|44348.8|44328.8|44348.8|44328.8|44350.2|44330.2|44347.7|44327.7|1
1627066510000|2021-07-23 18:55:10|44350.2|44330.2|44348.8|44328.8|44351.3|44331.3|44348.8|44328.8|1
1627066520000|2021-07-23 18:55:20|44346.3|44326.3|44344.8|44324.8|44346.3|44326.3|44344.8|44324.8|2
1627066530000|2021-07-23 18:55:30|44343.8|44323.8|44341.3|44321.3|44343.8|44323.8|44341.3|44321.3|1
1627066550000|2021-07-23 18:55:50|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|0
1627066560000|2021-07-23 18:56:00|44339.2|44319.2|44327.3|44307.3|44339.2|44319.2|44327.3|44307.3|10
1627066580000|2021-07-23 18:56:20|||||||||2
1627066590000|2021-07-23 18:56:30|||||||||2
1627066610000|2021-07-23 18:56:50|44332.3|44312.3|44336.3|44316.3|44336.3|44316.3|44332.3|44312.3|2
1627066620000|2021-07-23 18:57:00|44335.2|44315.2|44331.3|44311.3|44335.2|44315.2|44331.3|44311.3|3
1627066630000|2021-07-23 18:57:10|||||||||1
1627066640000|2021-07-23 18:57:20|44332.7|44312.7|44333.8|44313.8|44333.8|44313.8|44332.7|44312.7|0
1627066670000|2021-07-23 18:57:50|||||||||1
1627066680000|2021-07-23 18:58:00|44332.7|44312.7|44333.8|44313.8|44333.8|44313.8|44331.3|44311.3|2
1627066700000|2021-07-23 18:58:20|44332.7|44312.7|44333.8|44313.8|44333.8|44313.8|44332.7|44312.7|2
1627066710000|2021-07-23 18:58:30|44332.7|44312.7|44335.2|44315.2|44335.2|44315.2|44332.7|44312.7|0
1627066730000|2021-07-23 18:58:50|44332.7|44312.7|44331.3|44311.3|44332.7|44312.7|44331.3|44311.3|2
1627066740000|2021-07-23 18:59:00|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44326.3|44306.3|4
1627066750000|2021-07-23 18:59:10|44327.7|44307.7|44326.3|44306.3|44327.7|44307.7|44326.3|44306.3|2
1627066760000|2021-07-23 18:59:20|||||||||1
1627066770000|2021-07-23 18:59:30|44328.8|44308.8|44331.3|44311.3|44331.3|44311.3|44328.8|44308.8|2
1627066790000|2021-07-23 18:59:50|44330.2|44310.2|44331.3|44311.3|44331.3|44311.3|44330.2|44310.2|0
1627066800000|2021-07-23 19:00:00|44332.3|44312.3|44336.3|44316.3|44337.3|44317.3|44332.3|44312.3|9
1627066810000|2021-07-23 19:00:10|44337.3|44317.3|44337.7|44317.7|44337.7|44317.7|44335.2|44315.2|5
1627066820000|2021-07-23 19:00:20|44338.8|44318.8|44338.8|44318.8|44338.8|44318.8|44338.8|44318.8|8
1627066830000|2021-07-23 19:00:30|44341.3|44321.3|44337.3|44317.3|44341.3|44321.3|44337.3|44317.3|8
1627066840000|2021-07-23 19:00:40|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|0
1627066850000|2021-07-23 19:00:50|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|5
1627066860000|2021-07-23 19:01:00|44332.7|44312.7|44327.7|44307.7|44332.7|44312.7|44326.3|44306.3|5
1627066870000|2021-07-23 19:01:10|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44324.2|44304.2|7
1627066900000|2021-07-23 19:01:40|44325.2|44305.2|44320.6|44300.6|44325.2|44305.2|44320.6|44300.6|3
1627066910000|2021-07-23 19:01:50|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|1
1627066920000|2021-07-23 19:02:00|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|0
1627066940000|2021-07-23 19:02:20|44316.7|44296.7|44312.7|44292.7|44316.7|44296.7|44312.7|44292.7|11
1627066950000|2021-07-23 19:02:30|44311.7|44291.7|44308.8|44288.8|44311.7|44291.7|44308.8|44288.8|2
1627066960000|2021-07-23 19:02:40|44306.3|44286.3|44304.2|44284.2|44306.3|44286.3|44304.2|44284.2|6
1627066970000|2021-07-23 19:02:50|44303.1|44283.1|44304.2|44284.2|44304.2|44284.2|44303.1|44283.1|9
1627066980000|2021-07-23 19:03:00|44303.1|44283.1|44301.7|44281.7|44304.2|44284.2|44301.7|44281.7|2
1627066990000|2021-07-23 19:03:10|44304.2|44284.2|44300.2|44280.2|44304.2|44284.2|44300.2|44280.2|2
1627067000000|2021-07-23 19:03:20|||||||||1
1627067010000|2021-07-23 19:03:30|44296.2|44276.2|44290.2|44270.2|44296.2|44276.2|44290.2|44270.2|14
1627067020000|2021-07-23 19:03:40|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|5
1627067030000|2021-07-23 19:03:50|44295.2|44275.2|44295.2|44275.2|44295.2|44275.2|44295.2|44275.2|1
1627067040000|2021-07-23 19:04:00|44296.7|44276.7|44310.2|44290.2|44310.2|44290.2|44296.7|44276.7|8
1627067050000|2021-07-23 19:04:10|||||||||1
1627067060000|2021-07-23 19:04:20|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|44308.7|44288.7|1
1627067070000|2021-07-23 19:04:30|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|1
1627067080000|2021-07-23 19:04:40|44308.7|44288.7|44307.7|44287.7|44308.7|44288.7|44307.7|44287.7|1
1627067090000|2021-07-23 19:04:50|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|2
1627067110000|2021-07-23 19:05:10|44313.7|44293.7|44315.2|44295.2|44315.2|44295.2|44313.7|44293.7|2
1627067120000|2021-07-23 19:05:20|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|2
1627067130000|2021-07-23 19:05:30|44316.2|44296.2|44316.7|44296.7|44318.7|44298.7|44316.2|44296.2|2
1627067140000|2021-07-23 19:05:40|44317.7|44297.7|44316.7|44296.7|44317.7|44297.7|44316.7|44296.7|1
1627067150000|2021-07-23 19:05:50|44317.7|44297.7|44315.2|44295.2|44317.7|44297.7|44315.2|44295.2|0
1627067160000|2021-07-23 19:06:00|||||||||1
1627067170000|2021-07-23 19:06:10|44318.1|44298.1|44320.2|44300.2|44320.2|44300.2|44318.1|44298.1|2
1627067180000|2021-07-23 19:06:20|||||||||1
1627067190000|2021-07-23 19:06:30|44321.7|44301.7|44324.2|44304.2|44324.2|44304.2|44321.7|44301.7|7
1627067200000|2021-07-23 19:06:40|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1627067210000|2021-07-23 19:06:50|44324.2|44304.2|44325.2|44305.2|44325.6|44305.6|44324.2|44304.2|4
1627067220000|2021-07-23 19:07:00|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|6
1627067230000|2021-07-23 19:07:10|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|3
1627067240000|2021-07-23 19:07:20|||||||||1
1627067250000|2021-07-23 19:07:30|||||||||3
1627067260000|2021-07-23 19:07:40|44331.2|44311.2|44335.2|44315.2|44335.2|44315.2|44331.2|44311.2|0
1627067270000|2021-07-23 19:07:50|44333.7|44313.7|44335.2|44315.2|44335.2|44315.2|44332.7|44312.7|1
1627067280000|2021-07-23 19:08:00|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|1
1627067310000|2021-07-23 19:08:30|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|2
1627067320000|2021-07-23 19:08:40|44332.7|44312.7|44335.2|44315.2|44335.2|44315.2|44332.7|44312.7|2
1627067330000|2021-07-23 19:08:50|44336.7|44316.7|44340.2|44320.2|44340.2|44320.2|44336.7|44316.7|4
1627067340000|2021-07-23 19:09:00|44341.2|44321.2|44357.7|44337.7|44357.7|44337.7|44341.2|44321.2|11
1627067360000|2021-07-23 19:09:20|44356.7|44336.7|44337.7|44317.7|44356.7|44336.7|44337.7|44317.7|10
1627067380000|2021-07-23 19:09:40|44336.2|44316.2|44337.7|44317.7|44337.7|44317.7|44336.2|44316.2|5
1627067400000|2021-07-23 19:10:00|44336.2|44316.2|44337.7|44317.7|44337.7|44317.7|44335.2|44315.2|2
1627067410000|2021-07-23 19:10:10|44338.7|44318.7|44337.7|44317.7|44338.7|44318.7|44337.7|44317.7|1
1627067420000|2021-07-23 19:10:20|44336.7|44316.7|44335.2|44315.2|44336.7|44316.7|44335.2|44315.2|1
1627067450000|2021-07-23 19:10:50|||||||||1
1627067460000|2021-07-23 19:11:00|||||||||1
1627067470000|2021-07-23 19:11:10|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|3
1627067480000|2021-07-23 19:11:20|44338.7|44318.7|44340.2|44320.2|44340.2|44320.2|44338.7|44318.7|3
1627067500000|2021-07-23 19:11:40|||||||||1
1627067520000|2021-07-23 19:12:00|||||||||3
1627067550000|2021-07-23 19:12:30|44341.7|44321.7|44342.7|44322.7|44342.7|44322.7|44341.7|44321.7|2
1627067570000|2021-07-23 19:12:50|44343.7|44323.7|44345.2|44325.2|44345.2|44325.2|44343.7|44323.7|9
1627067630000|2021-07-23 19:13:50|44350.2|44330.2|44352.7|44332.7|44352.7|44332.7|44350.2|44330.2|10
1627067640000|2021-07-23 19:14:00|44355.6|44335.6|44361.6|44341.6|44361.6|44341.6|44355.6|44335.6|8
1627067680000|2021-07-23 19:14:40|||||||||1
1627067690000|2021-07-23 19:14:50|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|5
1627067700000|2021-07-23 19:15:00|44359.1|44339.1|44350.2|44330.2|44359.1|44339.1|44350.2|44330.2|7
1627067710000|2021-07-23 19:15:10|44348.7|44328.7|44347.7|44327.7|44348.7|44328.7|44347.7|44327.7|4
1627067720000|2021-07-23 19:15:20|44346.6|44326.6|44345.2|44325.2|44347.7|44327.7|44345.2|44325.2|2
1627067730000|2021-07-23 19:15:30|44347.7|44327.7|44347.7|44327.7|44347.7|44327.7|44347.7|44327.7|0
1627067740000|2021-07-23 19:15:40|44349.1|44329.1|44357.7|44337.7|44360.2|44340.2|44349.1|44329.1|8
1627067750000|2021-07-23 19:15:50|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|2
1627067760000|2021-07-23 19:16:00|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|4
1627067770000|2021-07-23 19:16:10|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|5
1627067780000|2021-07-23 19:16:20|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1627067790000|2021-07-23 19:16:30|44346.2|44326.2|44361.2|44341.2|44361.2|44341.2|44346.2|44326.2|9
1627067810000|2021-07-23 19:16:50|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|1
1627067820000|2021-07-23 19:17:00|44369.8|44349.8|44369.8|44349.8|44371.2|44351.2|44368.7|44348.7|6
1627067830000|2021-07-23 19:17:10|||||||||1
1627067840000|2021-07-23 19:17:20|44371.2|44351.2|44366.2|44346.2|44371.2|44351.2|44366.2|44346.2|1
1627067850000|2021-07-23 19:17:30|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|3
1627067860000|2021-07-23 19:17:40|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|0
1627067870000|2021-07-23 19:17:50|44365.2|44345.2|44363.7|44343.7|44365.2|44345.2|44363.7|44343.7|1
1627067880000|2021-07-23 19:18:00|44362.7|44342.7|44362.7|44342.7|44363.7|44343.7|44362.7|44342.7|2
1627067900000|2021-07-23 19:18:20|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|1
1627067910000|2021-07-23 19:18:30|44358.7|44338.7|44351.6|44331.6|44358.7|44338.7|44351.6|44331.6|3
1627067920000|2021-07-23 19:18:40|44347.7|44327.7|44347.7|44327.7|44347.7|44327.7|44347.7|44327.7|3
1627067930000|2021-07-23 19:18:50|44348.7|44328.7|44350.2|44330.2|44350.2|44330.2|44348.7|44328.7|3
1627067940000|2021-07-23 19:19:00|44352.3|44332.3|44357.7|44337.7|44360.2|44340.2|44352.3|44332.3|10
1627067960000|2021-07-23 19:19:20|||||||||1
1627067970000|2021-07-23 19:19:30|44359.1|44339.1|44360.2|44340.2|44360.2|44340.2|44359.1|44339.1|0
1627067980000|2021-07-23 19:19:40|44362.7|44342.7|44360.2|44340.2|44362.7|44342.7|44360.2|44340.2|2
1627068000000|2021-07-23 19:20:00|44357.7|44337.7|44357.7|44337.7|44357.7|44337.7|44357.7|44337.7|1
1627068010000|2021-07-23 19:20:10|44356.6|44336.6|44356.2|44336.2|44356.6|44336.6|44355.2|44335.2|2
1627068020000|2021-07-23 19:20:20|44357.7|44337.7|44359.1|44339.1|44359.1|44339.1|44357.7|44337.7|5
1627068030000|2021-07-23 19:20:30|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|2
1627068050000|2021-07-23 19:20:50|44362.7|44342.7|44359.1|44339.1|44362.7|44342.7|44359.1|44339.1|4
1627068060000|2021-07-23 19:21:00|44357.7|44337.7|44357.7|44337.7|44357.7|44337.7|44357.7|44337.7|1
1627068070000|2021-07-23 19:21:10|44360.2|44340.2|44362.7|44342.7|44362.7|44342.7|44360.2|44340.2|3
1627068090000|2021-07-23 19:21:30|||||||||1
1627068100000|2021-07-23 19:21:40|||||||||2
1627068130000|2021-07-23 19:22:10|||||||||3
1627068140000|2021-07-23 19:22:20|44361.2|44341.2|44362.7|44342.7|44362.7|44342.7|44360.2|44340.2|3
1627068190000|2021-07-23 19:23:10|||||||||5
1627068230000|2021-07-23 19:23:50|44365.2|44345.2|44366.6|44346.6|44366.6|44346.6|44365.2|44345.2|14
1627068240000|2021-07-23 19:24:00|44367.7|44347.7|44385.6|44365.6|44385.6|44365.6|44367.7|44347.7|8
1627068250000|2021-07-23 19:24:10|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|2
1627068260000|2021-07-23 19:24:20|44382.7|44362.7|44382.7|44362.7|44382.7|44362.7|44382.7|44362.7|1
1627068280000|2021-07-23 19:24:40|44384.1|44364.1|44382.7|44362.7|44384.1|44364.1|44382.7|44362.7|3
1627068290000|2021-07-23 19:24:50|44377.7|44357.7|44376.2|44356.2|44377.7|44357.7|44376.2|44356.2|8
1627068300000|2021-07-23 19:25:00|||||||||5
1627068310000|2021-07-23 19:25:10|44377.7|44357.7|44376.6|44356.6|44377.7|44357.7|44376.6|44356.6|4
1627068320000|2021-07-23 19:25:20|44377.7|44357.7|44372.7|44352.7|44377.7|44357.7|44372.7|44352.7|5
1627068340000|2021-07-23 19:25:40|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|1
1627068360000|2021-07-23 19:26:00|44375.2|44355.2|44375.2|44355.2|44375.2|44355.2|44375.2|44355.2|1
1627068370000|2021-07-23 19:26:10|||||||||1
1627068390000|2021-07-23 19:26:30|||||||||4
1627068400000|2021-07-23 19:26:40|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|2
1627068410000|2021-07-23 19:26:50|44377.7|44357.7|44382.7|44362.7|44382.7|44362.7|44377.7|44357.7|3
1627068420000|2021-07-23 19:27:00|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|1
1627068430000|2021-07-23 19:27:10|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|2
1627068440000|2021-07-23 19:27:20|44385.2|44365.2|44383.7|44363.7|44385.2|44365.2|44383.7|44363.7|1
1627068450000|2021-07-23 19:27:30|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|0
1627068460000|2021-07-23 19:27:40|44383.7|44363.7|44383.7|44363.7|44386.2|44366.2|44383.7|44363.7|3
1627068470000|2021-07-23 19:27:50|44385.2|44365.2|44381.2|44361.2|44385.2|44365.2|44381.2|44361.2|1
1627068480000|2021-07-23 19:28:00|||||||||1
1627068510000|2021-07-23 19:28:30|44383.7|44363.7|44387.7|44367.7|44389.1|44369.1|44383.7|44363.7|7
1627068520000|2021-07-23 19:28:40|44390.2|44370.2|44390.2|44370.2|44390.2|44370.2|44390.2|44370.2|1
1627068530000|2021-07-23 19:28:50|||||||||1
1627068540000|2021-07-23 19:29:00|44391.2|44371.2|44391.2|44371.2|44392.7|44372.7|44391.2|44371.2|5
1627068550000|2021-07-23 19:29:10|||||||||1
1627068560000|2021-07-23 19:29:20|44392.7|44372.7|44392.7|44372.7|44392.7|44372.7|44392.7|44372.7|4
1627068580000|2021-07-23 19:29:40|||||||||1
1627068590000|2021-07-23 19:29:50|44394.1|44374.1|44392.7|44372.7|44394.1|44374.1|44392.7|44372.7|1
1627068600000|2021-07-23 19:30:00|44394.1|44374.1|44392.7|44372.7|44394.1|44374.1|44392.7|44372.7|3
1627068620000|2021-07-23 19:30:20|44394.1|44374.1|44392.7|44372.7|44395.2|44375.2|44392.7|44372.7|1
1627068630000|2021-07-23 19:30:30|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|44392.7|44372.7|9
1627068640000|2021-07-23 19:30:40|44396.6|44376.6|44395.2|44375.2|44396.6|44376.6|44395.2|44375.2|1
1627068650000|2021-07-23 19:30:50|44400.2|44380.2|44402.7|44382.7|44402.7|44382.7|44400.2|44380.2|8
1627068660000|2021-07-23 19:31:00|44400.2|44380.2|44400.2|44380.2|44402.7|44382.7|44400.2|44380.2|2
1627068670000|2021-07-23 19:31:10|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|2
1627068680000|2021-07-23 19:31:20|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|0
1627068690000|2021-07-23 19:31:30|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|7
1627068700000|2021-07-23 19:31:40|44403.1|44383.1|44405.2|44385.2|44405.2|44385.2|44401.6|44381.6|7
1627068710000|2021-07-23 19:31:50|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|0
1627068720000|2021-07-23 19:32:00|44405.2|44385.2|44405.2|44385.2|44406.6|44386.6|44405.2|44385.2|1
1627068730000|2021-07-23 19:32:10|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|5
1627068740000|2021-07-23 19:32:20|44405.2|44385.2|44402.7|44382.7|44405.2|44385.2|44402.7|44382.7|4
1627068750000|2021-07-23 19:32:30|44404.1|44384.1|44402.7|44382.7|44404.1|44384.1|44402.7|44382.7|3
1627068760000|2021-07-23 19:32:40|44398.7|44378.7|44398.7|44378.7|44400.2|44380.2|44398.7|44378.7|4
1627068770000|2021-07-23 19:32:50|44400.2|44380.2|44397.7|44377.7|44400.2|44380.2|44397.7|44377.7|1
1627068780000|2021-07-23 19:33:00|44399.1|44379.1|44397.7|44377.7|44399.1|44379.1|44397.7|44377.7|1
1627068810000|2021-07-23 19:33:30|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|0
1627068830000|2021-07-23 19:33:50|||||||||1
1627068840000|2021-07-23 19:34:00|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|5
1627068850000|2021-07-23 19:34:10|||||||||2
1627068860000|2021-07-23 19:34:20|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|1
1627068870000|2021-07-23 19:34:30|44405.6|44385.6|44406.6|44386.6|44406.6|44386.6|44405.6|44385.6|6
1627068890000|2021-07-23 19:34:50|44408.1|44388.1|44406.6|44386.6|44410.2|44390.2|44406.6|44386.6|1
1627068900000|2021-07-23 19:35:00|44405.2|44385.2|44405.2|44385.2|44405.2|44385.2|44405.2|44385.2|2
1627068920000|2021-07-23 19:35:20|||||||||1
1627068940000|2021-07-23 19:35:40|44406.6|44386.6|44407.7|44387.7|44407.7|44387.7|44406.6|44386.6|5
1627068950000|2021-07-23 19:35:50|44406.6|44386.6|44406.6|44386.6|44407.7|44387.7|44406.6|44386.6|1
1627068960000|2021-07-23 19:36:00|44407.7|44387.7|44406.6|44386.6|44407.7|44387.7|44406.6|44386.6|1
1627068970000|2021-07-23 19:36:10|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|0
1627068980000|2021-07-23 19:36:20|44406.6|44386.6|44407.7|44387.7|44407.7|44387.7|44406.6|44386.6|0
1627069000000|2021-07-23 19:36:40|44412.7|44392.7|44419.1|44399.1|44419.1|44399.1|44412.7|44392.7|1
1627069020000|2021-07-23 19:37:00|44420.2|44400.2|44420.2|44400.2|44424.1|44404.1|44420.2|44400.2|10
1627069050000|2021-07-23 19:37:30|44418.7|44398.7|44420.2|44400.2|44420.2|44400.2|44418.7|44398.7|3
1627069060000|2021-07-23 19:37:40|44419.1|44399.1|44420.2|44400.2|44420.2|44400.2|44419.1|44399.1|0
1627069070000|2021-07-23 19:37:50|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|1
1627069080000|2021-07-23 19:38:00|44420.2|44400.2|44422.7|44402.7|44422.7|44402.7|44420.2|44400.2|1
1627069090000|2021-07-23 19:38:10|44424.1|44404.1|44427.7|44407.7|44427.7|44407.7|44422.7|44402.7|6
1627069100000|2021-07-23 19:38:20|44429.1|44409.1|44431.6|44411.6|44431.6|44411.6|44429.1|44409.1|41
1627069110000|2021-07-23 19:38:30|44434.1|44414.1|44425.2|44405.2|44434.1|44414.1|44425.2|44405.2|8
1627069120000|2021-07-23 19:38:40|||||||||1
1627069130000|2021-07-23 19:38:50|44428.1|44408.1|44428.1|44408.1|44428.1|44408.1|44428.1|44408.1|6
1627069140000|2021-07-23 19:39:00|44429.1|44409.1|44431.6|44411.6|44431.6|44411.6|44429.1|44409.1|5
1627069150000|2021-07-23 19:39:10|44433.1|44413.1|44431.6|44411.6|44433.1|44413.1|44431.6|44411.6|1
1627069160000|2021-07-23 19:39:20|||||||||1
1627069180000|2021-07-23 19:39:40|||||||||2
1627069190000|2021-07-23 19:39:50|44432.7|44412.7|44430.2|44410.2|44432.7|44412.7|44430.2|44410.2|5
1627069200000|2021-07-23 19:40:00|||||||||1
1627069250000|2021-07-23 19:40:50|||||||||2
1627069260000|2021-07-23 19:41:00|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|21
1627069270000|2021-07-23 19:41:10|44427.6|44407.6|44427.6|44407.6|44427.6|44407.6|44427.6|44407.6|0
1627069280000|2021-07-23 19:41:20|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|1
1627069290000|2021-07-23 19:41:30|||||||||1
1627069310000|2021-07-23 19:41:50|||||||||4
1627069320000|2021-07-23 19:42:00|||||||||1
1627069330000|2021-07-23 19:42:10|44427.6|44407.6|44430.1|44410.1|44430.1|44410.1|44427.6|44407.6|4
1627069360000|2021-07-23 19:42:40|44435.1|44415.1|44533.1|44513.1|44533.1|44513.1|44435.1|44415.1|62
1627069370000|2021-07-23 19:42:50|44532|44512|44525.6|44505.6|44532|44512|44525.6|44505.6|15
1627069380000|2021-07-23 19:43:00|44526.6|44506.6|44525.6|44505.6|44526.6|44506.6|44525.6|44505.6|21
1627069390000|2021-07-23 19:43:10|44526.6|44506.6|44525.6|44505.6|44526.6|44506.6|44525.6|44505.6|7
1627069400000|2021-07-23 19:43:20|44527|44507|44523.1|44503.1|44527|44507|44523.1|44503.1|1
1627069410000|2021-07-23 19:43:30|||||||||1
1627069420000|2021-07-23 19:43:40|44521.6|44501.6|44514.1|44494.1|44521.6|44501.6|44514.1|44494.1|4
1627069430000|2021-07-23 19:43:50|44515.6|44495.6|44514.1|44494.1|44515.6|44495.6|44514.1|44494.1|3
1627069440000|2021-07-23 19:44:00|44513.1|44493.1|44500.1|44480.1|44513.1|44493.1|44495.6|44475.6|9
1627069450000|2021-07-23 19:44:10|44498.7|44478.7|44496.6|44476.6|44498.7|44478.7|44496.6|44476.6|1
1627069460000|2021-07-23 19:44:20|44495.1|44475.1|44494.1|44474.1|44495.1|44475.1|44494.1|44474.1|2
1627069480000|2021-07-23 19:44:40|44495.6|44475.6|44494.1|44474.1|44495.6|44475.6|44494.1|44474.1|1
1627069490000|2021-07-23 19:44:50|44492.6|44472.6|44491.2|44471.2|44492.6|44472.6|44491.2|44471.2|1
1627069500000|2021-07-23 19:45:00|44490.1|44470.1|44477.6|44457.6|44490.1|44470.1|44477.6|44457.6|3
1627069510000|2021-07-23 19:45:10|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|5
1627069520000|2021-07-23 19:45:20|44481.2|44461.2|44490.1|44470.1|44490.1|44470.1|44481.2|44461.2|3
1627069530000|2021-07-23 19:45:30|44497|44477|44497|44477|44497|44477|44497|44477|1
1627069540000|2021-07-23 19:45:40|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|4
1627069550000|2021-07-23 19:45:50|44503.1|44483.1|44504.1|44484.1|44504.1|44484.1|44503.1|44483.1|0
1627069560000|2021-07-23 19:46:00|44505.6|44485.6|44506.6|44486.6|44506.6|44486.6|44505.6|44485.6|2
1627069570000|2021-07-23 19:46:10|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|1
1627069580000|2021-07-23 19:46:20|44496.6|44476.6|44487.6|44467.6|44496.6|44476.6|44487.6|44467.6|3
1627069590000|2021-07-23 19:46:30|44486.6|44466.6|44479.5|44459.5|44486.6|44466.6|44479.1|44459.1|0
1627069600000|2021-07-23 19:46:40|44480.6|44460.6|44479.5|44459.5|44480.6|44460.6|44479.1|44459.1|0
1627069610000|2021-07-23 19:46:50|44480.6|44460.6|44475.6|44455.6|44480.6|44460.6|44475.6|44455.6|3
1627069620000|2021-07-23 19:47:00|44474.1|44454.1|44470.6|44450.6|44474.1|44454.1|44470.6|44450.6|4
1627069640000|2021-07-23 19:47:20|44468.1|44448.1|44468.1|44448.1|44468.1|44448.1|44468.1|44448.1|2
1627069650000|2021-07-23 19:47:30|44467|44447|44463.1|44443.1|44467|44447|44463.1|44443.1|3
1627069660000|2021-07-23 19:47:40|||||||||2
1627069670000|2021-07-23 19:47:50|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|25
1627069680000|2021-07-23 19:48:00|44464.1|44444.1|44461.6|44441.6|44464.1|44444.1|44461.6|44441.6|2
1627069710000|2021-07-23 19:48:30|44459.5|44439.5|44438.1|44418.1|44459.5|44439.5|44438.1|44418.1|8
1627069720000|2021-07-23 19:48:40|||||||||1
1627069730000|2021-07-23 19:48:50|44439.5|44419.5|44449.9|44429.9|44449.9|44429.9|44439.5|44419.5|18
1627069740000|2021-07-23 19:49:00|44459.5|44439.5|44478.1|44458.1|44478.1|44458.1|44459.5|44439.5|12
1627069750000|2021-07-23 19:49:10|44479.1|44459.1|44477.6|44457.6|44479.1|44459.1|44477.6|44457.6|4
1627069760000|2021-07-23 19:49:20|44473.5|44453.5|44463.1|44443.1|44473.5|44453.5|44463.1|44443.1|16
1627069770000|2021-07-23 19:49:30|||||||||2
1627069780000|2021-07-23 19:49:40|||||||||1
1627069790000|2021-07-23 19:49:50|44461.6|44441.6|44459.1|44439.1|44461.6|44441.6|44458.1|44438.1|2
1627069800000|2021-07-23 19:50:00|44460.6|44440.6|44471.2|44451.2|44472.6|44452.6|44460.6|44440.6|9
1627069810000|2021-07-23 19:50:10|44469.1|44449.1|44467.6|44447.6|44469.1|44449.1|44467.6|44447.6|2
1627069820000|2021-07-23 19:50:20|44466.2|44446.2|44462.6|44442.6|44466.2|44446.2|44462.6|44442.6|0
1627069830000|2021-07-23 19:50:30|44459.1|44439.1|44456.6|44436.6|44459.1|44439.1|44456.6|44436.6|1
1627069840000|2021-07-23 19:50:40|44455.1|44435.1|44450.1|44430.1|44455.1|44435.1|44450.1|44430.1|14
1627069850000|2021-07-23 19:50:50|44452.6|44432.6|44454.1|44434.1|44454.1|44434.1|44452.6|44432.6|2
1627069860000|2021-07-23 19:51:00|44456.6|44436.6|44457.6|44437.6|44457.6|44437.6|44456.6|44436.6|3
1627069870000|2021-07-23 19:51:10|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|6
1627069880000|2021-07-23 19:51:20|44472.6|44452.6|44477.6|44457.6|44477.6|44457.6|44472.6|44452.6|4
1627069890000|2021-07-23 19:51:30|44470.1|44450.1|44467.6|44447.6|44470.1|44450.1|44467.6|44447.6|12
1627069900000|2021-07-23 19:51:40|||||||||2
1627069910000|2021-07-23 19:51:50|44460.1|44440.1|44462.6|44442.6|44462.6|44442.6|44460.1|44440.1|16
1627069920000|2021-07-23 19:52:00|44466.6|44446.6|44465.1|44445.1|44466.6|44446.6|44465.1|44445.1|4
1627069930000|2021-07-23 19:52:10|44463.7|44443.7|44462.6|44442.6|44463.7|44443.7|44462.6|44442.6|0
1627069940000|2021-07-23 19:52:20|44460.1|44440.1|44456.2|44436.2|44460.1|44440.1|44456.2|44436.2|1
1627069950000|2021-07-23 19:52:30|44455.1|44435.1|44457.6|44437.6|44457.6|44437.6|44455.1|44435.1|8
1627069960000|2021-07-23 19:52:40|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|4
1627069970000|2021-07-23 19:52:50|44452.6|44432.6|44459.1|44439.1|44459.1|44439.1|44450.1|44430.1|17
1627069980000|2021-07-23 19:53:00|44457.6|44437.6|44454.1|44434.1|44457.6|44437.6|44454.1|44434.1|3
1627070000000|2021-07-23 19:53:20|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|44451.2|44431.2|1
1627070010000|2021-07-23 19:53:30|44449.1|44429.1|44447.6|44427.6|44451.6|44431.6|44447.6|44427.6|17
1627070020000|2021-07-23 19:53:40|44449.1|44429.1|44452.6|44432.6|44452.6|44432.6|44449.1|44429.1|2
1627070030000|2021-07-23 19:53:50|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|1
1627070040000|2021-07-23 19:54:00|44455.1|44435.1|44454.1|44434.1|44455.1|44435.1|44451.2|44431.2|6
1627070060000|2021-07-23 19:54:20|44453|44433|44447.6|44427.6|44455.1|44435.1|44447.6|44427.6|8
1627070070000|2021-07-23 19:54:30|44449.1|44429.1|44452.6|44432.6|44452.6|44432.6|44449.1|44429.1|5
1627070080000|2021-07-23 19:54:40|44450.1|44430.1|44451.6|44431.6|44451.6|44431.6|44450.1|44430.1|1
1627070090000|2021-07-23 19:54:50|44452.6|44432.6|44446.6|44426.6|44452.6|44432.6|44446.6|44426.6|10
1627070100000|2021-07-23 19:55:00|44445.1|44425.1|44449.5|44429.5|44449.5|44429.5|44445.1|44425.1|8
1627070110000|2021-07-23 19:55:10|44451.6|44431.6|44449.5|44429.5|44451.6|44431.6|44446.6|44426.6|2
1627070120000|2021-07-23 19:55:20|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|44446.6|44426.6|3
1627070140000|2021-07-23 19:55:40|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|5
1627070150000|2021-07-23 19:55:50|44447.6|44427.6|44446.2|44426.2|44447.6|44427.6|44446.2|44426.2|12
1627070160000|2021-07-23 19:56:00|44444.7|44424.7|44446.2|44426.2|44446.2|44426.2|44444.7|44424.7|3
1627070180000|2021-07-23 19:56:20|44444.7|44424.7|44447.2|44427.2|44447.2|44427.2|44444.7|44424.7|1
1627070190000|2021-07-23 19:56:30|44446.2|44426.2|44444.1|44424.1|44446.2|44426.2|44442.6|44422.6|3
1627070200000|2021-07-23 19:56:40|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|0
1627070210000|2021-07-23 19:56:50|44443.7|44423.7|44445.1|44425.1|44445.1|44425.1|44443.7|44423.7|3
1627070220000|2021-07-23 19:57:00|44442.6|44422.6|44447.6|44427.6|44447.6|44427.6|44442.6|44422.6|6
1627070240000|2021-07-23 19:57:20|44449.1|44429.1|44447.6|44427.6|44449.1|44429.1|44447.6|44427.6|2
1627070260000|2021-07-23 19:57:40|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44447.6|44427.6|1
1627070270000|2021-07-23 19:57:50|44448.7|44428.7|44452.6|44432.6|44452.6|44432.6|44448.7|44428.7|2
1627070280000|2021-07-23 19:58:00|||||||||4
1627070300000|2021-07-23 19:58:20|44454.1|44434.1|44452.6|44432.6|44454.1|44434.1|44452.6|44432.6|1
1627070310000|2021-07-23 19:58:30|44451.2|44431.2|44450.1|44430.1|44451.2|44431.2|44450.1|44430.1|5
1627070320000|2021-07-23 19:58:40|||||||||1
1627070340000|2021-07-23 19:59:00|44449.1|44429.1|44445.1|44425.1|44449.1|44429.1|44445.1|44425.1|5
1627070350000|2021-07-23 19:59:10|44446.6|44426.6|44445.1|44425.1|44446.6|44426.6|44442.6|44422.6|2
1627070360000|2021-07-23 19:59:20|44441.2|44421.2|44445.1|44425.1|44445.1|44425.1|44441.2|44421.2|5
1627070370000|2021-07-23 19:59:30|44446.2|44426.2|44446.6|44426.6|44446.6|44426.6|44445.1|44425.1|2
1627070380000|2021-07-23 19:59:40|44447.6|44427.6|44447.6|44427.6|44450.1|44430.1|44447.6|44427.6|1
1627070390000|2021-07-23 19:59:50|44446.2|44426.2|44445.1|44425.1|44446.2|44426.2|44444.1|44424.1|2
1627070400000|2021-07-23 20:00:00|44446.2|44426.2|44432.6|44412.6|44449.1|44429.1|44430.1|44410.1|47
1627070410000|2021-07-23 20:00:10|44431.6|44411.6|44435.5|44415.5|44435.5|44415.5|44431.6|44411.6|6
1627070420000|2021-07-23 20:00:20|44438|44418|44446.6|44426.6|44446.6|44426.6|44438|44418|8
1627070430000|2021-07-23 20:00:30|44449.1|44429.1|44452.6|44432.6|44452.6|44432.6|44449.1|44429.1|3
1627070440000|2021-07-23 20:00:40|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|3
1627070450000|2021-07-23 20:00:50|44455.5|44435.5|44456.6|44436.6|44456.6|44436.6|44455.5|44435.5|0
1627070460000|2021-07-23 20:01:00|||||||||1
1627070470000|2021-07-23 20:01:10|44458|44438|44463|44443|44463|44443|44458|44438|12
1627070480000|2021-07-23 20:01:20|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|0
1627070490000|2021-07-23 20:01:30|44466.6|44446.6|44471.6|44451.6|44471.6|44451.6|44466.6|44446.6|10
1627070500000|2021-07-23 20:01:40|||||||||1
1627070510000|2021-07-23 20:01:50|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|4
1627070520000|2021-07-23 20:02:00|44467.6|44447.6|44456.6|44436.6|44467.6|44447.6|44456.6|44436.6|18
1627070550000|2021-07-23 20:02:30|||||||||4
1627070560000|2021-07-23 20:02:40|44458|44438|44459.1|44439.1|44459.1|44439.1|44458|44438|0
1627070570000|2021-07-23 20:02:50|44462|44442|44463|44443|44463|44443|44462|44442|2
1627070580000|2021-07-23 20:03:00|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|0
1627070590000|2021-07-23 20:03:10|44467.6|44447.6|44465.1|44445.1|44467.6|44447.6|44465.1|44445.1|3
1627070600000|2021-07-23 20:03:20|44470.5|44450.5|44473|44453|44473|44453|44470.5|44450.5|6
1627070610000|2021-07-23 20:03:30|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|0
1627070620000|2021-07-23 20:03:40|||||||||3
1627070630000|2021-07-23 20:03:50|||||||||1
1627070660000|2021-07-23 20:04:20|44472.6|44452.6|44485.3|44465.3|44485.3|44465.3|44472.6|44452.6|137
1627070670000|2021-07-23 20:04:30|44491.6|44471.6|44521.6|44501.6|44521.6|44501.6|44491.6|44471.6|6
1627070680000|2021-07-23 20:04:40|||||||||3
1627070690000|2021-07-23 20:04:50|44515.1|44495.1|44514.1|44494.1|44515.1|44495.1|44514.1|44494.1|3
1627070700000|2021-07-23 20:05:00|44510.1|44490.1|44488.7|44468.7|44510.1|44490.1|44488.7|44468.7|5
1627070710000|2021-07-23 20:05:10|44486.6|44466.6|44485.1|44465.1|44486.6|44466.6|44485.1|44465.1|5
1627070730000|2021-07-23 20:05:30|||||||||2
1627070740000|2021-07-23 20:05:40|44483.7|44463.7|44482.6|44462.6|44483.7|44463.7|44482.6|44462.6|3
1627070750000|2021-07-23 20:05:50|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|5
1627070760000|2021-07-23 20:06:00|44477|44457|44472.6|44452.6|44477|44457|44472.6|44452.6|8
1627070770000|2021-07-23 20:06:10|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|2
1627070790000|2021-07-23 20:06:30|||||||||7
1627070800000|2021-07-23 20:06:40|44472.6|44452.6|44477.6|44457.6|44477.6|44457.6|44472.6|44452.6|10
1627070810000|2021-07-23 20:06:50|44478.7|44458.7|44495.5|44475.5|44495.5|44475.5|44478.7|44458.7|1
1627070820000|2021-07-23 20:07:00|44497.6|44477.6|44500.1|44480.1|44503|44483|44497.6|44477.6|4
1627070830000|2021-07-23 20:07:10|44497.6|44477.6|44497.6|44477.6|44497.6|44477.6|44497.6|44477.6|11
1627070840000|2021-07-23 20:07:20|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|8
1627070850000|2021-07-23 20:07:30|44497.6|44477.6|44497.6|44477.6|44497.6|44477.6|44497.6|44477.6|2
1627070860000|2021-07-23 20:07:40|44496.6|44476.6|44501.6|44481.6|44501.6|44481.6|44496.6|44476.6|8
1627070870000|2021-07-23 20:07:50|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|5
1627070880000|2021-07-23 20:08:00|44504.3|44484.3|44495.1|44475.1|44504.3|44484.3|44495.1|44475.1|6
1627070890000|2021-07-23 20:08:10|||||||||4
1627070900000|2021-07-23 20:08:20|44497.6|44477.6|44497.6|44477.6|44497.6|44477.6|44497.6|44477.6|1
1627070920000|2021-07-23 20:08:40|44502|44482|44515.5|44495.5|44515.5|44495.5|44502|44482|5
1627070930000|2021-07-23 20:08:50|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|3
1627070950000|2021-07-23 20:09:10|44520.1|44500.1|44527.6|44507.6|44527.6|44507.6|44520.1|44500.1|9
1627070960000|2021-07-23 20:09:20|44532.6|44512.6|44534.1|44514.1|44534.1|44514.1|44532.6|44512.6|11
1627070970000|2021-07-23 20:09:30|44536.6|44516.6|44542.6|44522.6|44542.6|44522.6|44536.6|44516.6|26
1627070980000|2021-07-23 20:09:40|44543.6|44523.6|44547.6|44527.6|44547.6|44527.6|44543.6|44523.6|1
1627070990000|2021-07-23 20:09:50|||||||||1
1627071000000|2021-07-23 20:10:00|||||||||4
1627071010000|2021-07-23 20:10:10|44545.1|44525.1|44543.6|44523.6|44545.1|44525.1|44543.6|44523.6|0
1627071020000|2021-07-23 20:10:20|44542.6|44522.6|44522.6|44502.6|44542.6|44522.6|44522.6|44502.6|3
1627071040000|2021-07-23 20:10:40|44520.1|44500.1|44517.6|44497.6|44520.1|44500.1|44517.6|44497.6|5
1627071050000|2021-07-23 20:10:50|44515.1|44495.1|44508.6|44488.6|44515.1|44495.1|44508.6|44488.6|1
1627071060000|2021-07-23 20:11:00|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|1
1627071070000|2021-07-23 20:11:10|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|0
1627071080000|2021-07-23 20:11:20|44511.1|44491.1|44512.6|44492.6|44512.6|44492.6|44511.1|44491.1|1
1627071090000|2021-07-23 20:11:30|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|7
1627071120000|2021-07-23 20:12:00|44502.6|44482.6|44489.1|44469.1|44502.6|44482.6|44489.1|44469.1|4
1627071130000|2021-07-23 20:12:10|||||||||1
1627071140000|2021-07-23 20:12:20|||||||||1
1627071170000|2021-07-23 20:12:50|44487.6|44467.6|44486.6|44466.6|44487.6|44467.6|44486.6|44466.6|3
1627071190000|2021-07-23 20:13:10|||||||||1
1627071200000|2021-07-23 20:13:20|44485.5|44465.5|44484.1|44464.1|44485.5|44465.5|44484.1|44464.1|6
1627071230000|2021-07-23 20:13:50|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|2
1627071270000|2021-07-23 20:14:30|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|2
1627071310000|2021-07-23 20:15:10|44488.6|44468.6|44491.6|44471.6|44491.6|44471.6|44488.6|44468.6|3
1627071320000|2021-07-23 20:15:20|44492.6|44472.6|44499.1|44479.1|44499.1|44479.1|44492.6|44472.6|6
1627071370000|2021-07-23 20:16:10|||||||||2
1627071400000|2021-07-23 20:16:40|44498|44478|44496.6|44476.6|44498|44478|44496.6|44476.6|6
1627071410000|2021-07-23 20:16:50|44495.1|44475.1|44494.1|44474.1|44495.1|44475.1|44494.1|44474.1|0
1627071430000|2021-07-23 20:17:10|||||||||1
1627071460000|2021-07-23 20:17:40|44494|44474|44494|44474|44494|44474|44494|44474|0
1627071480000|2021-07-23 20:18:00|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|1
1627071490000|2021-07-23 20:18:10|44492.6|44472.6|44495.1|44475.1|44495.1|44475.1|44492.6|44472.6|3
1627071500000|2021-07-23 20:18:20|44494|44474|44492.6|44472.6|44494|44474|44492.6|44472.6|3
1627071510000|2021-07-23 20:18:30|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|0
1627071520000|2021-07-23 20:18:40|44494.5|44474.5|44494|44474|44496.5|44476.5|44494|44474|10
1627071540000|2021-07-23 20:19:00|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|1
1627071590000|2021-07-23 20:19:50|44498|44478|44498|44478|44498|44478|44498|44478|5
1627071600000|2021-07-23 20:20:00|||||||||16
1627071620000|2021-07-23 20:20:20|44497|44477|44499|44479|44499|44479|44497|44477|6
1627071660000|2021-07-23 20:21:00|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|2
1627071680000|2021-07-23 20:21:20|||||||||2
1627071690000|2021-07-23 20:21:30|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|1
1627071710000|2021-07-23 20:21:50|||||||||44
1627071750000|2021-07-23 20:22:30|44501.1|44481.1|44504.7|44484.7|44504.7|44484.7|44501.1|44481.1|53
1627071770000|2021-07-23 20:22:50|||||||||1
1627071780000|2021-07-23 20:23:00|44505.7|44485.7|44505.7|44485.7|44505.7|44485.7|44505.7|44485.7|2
1627071790000|2021-07-23 20:23:10|44507.2|44487.2|44531.8|44511.8|44531.8|44511.8|44507.2|44487.2|8
1627071800000|2021-07-23 20:23:20|44529.3|44509.3|44522.8|44502.8|44529.3|44509.3|44522.8|44502.8|4
1627071810000|2021-07-23 20:23:30|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|1
1627071880000|2021-07-23 20:24:40|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|1
1627071890000|2021-07-23 20:24:50|44517.8|44497.8|44515.3|44495.3|44517.8|44497.8|44515.3|44495.3|5
1627071920000|2021-07-23 20:25:20|44513.8|44493.8|44510.3|44490.3|44513.8|44493.8|44510.3|44490.3|2
1627072010000|2021-07-23 20:26:50|||||||||1
1627072020000|2021-07-23 20:27:00|||||||||3
1627072050000|2021-07-23 20:27:30|||||||||1
1627072060000|2021-07-23 20:27:40|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|1
1627072080000|2021-07-23 20:28:00|||||||||1
1627072090000|2021-07-23 20:28:10|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|3
1627072100000|2021-07-23 20:28:20|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|1
1627072120000|2021-07-23 20:28:40|44517.2|44497.2|44518.2|44498.2|44518.2|44498.2|44517.2|44497.2|0
1627072130000|2021-07-23 20:28:50|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|5
1627072140000|2021-07-23 20:29:00|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|0
1627072150000|2021-07-23 20:29:10|||||||||12
1627072160000|2021-07-23 20:29:20|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|0
1627072170000|2021-07-23 20:29:30|44512.8|44492.8|44511.8|44491.8|44512.8|44492.8|44511.8|44491.8|2
1627072200000|2021-07-23 20:30:00|||||||||4
1627072210000|2021-07-23 20:30:10|44510.7|44490.7|44509.3|44489.3|44510.7|44490.7|44509.3|44489.3|1
1627072230000|2021-07-23 20:30:30|||||||||2
1627072240000|2021-07-23 20:30:40|||||||||4
1627072250000|2021-07-23 20:30:50|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|2
1627072260000|2021-07-23 20:31:00|44506.7|44486.7|44506.7|44486.7|44506.7|44486.7|44506.7|44486.7|1
1627072270000|2021-07-23 20:31:10|44504.7|44484.7|44504.7|44484.7|44504.7|44484.7|44504.7|44484.7|11
1627072310000|2021-07-23 20:31:50|||||||||8
1627072360000|2021-07-23 20:32:40|||||||||1
1627072380000|2021-07-23 20:33:00|||||||||1
1627072390000|2021-07-23 20:33:10|||||||||3
1627072410000|2021-07-23 20:33:30|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|0
1627072420000|2021-07-23 20:33:40|44503.2|44483.2|44504.2|44484.2|44504.2|44484.2|44503.2|44483.2|5
1627072430000|2021-07-23 20:33:50|44505.7|44485.7|44506.7|44486.7|44506.7|44486.7|44505.7|44485.7|2
1627072440000|2021-07-23 20:34:00|44511.7|44491.7|44514.2|44494.2|44514.2|44494.2|44511.7|44491.7|1
1627072450000|2021-07-23 20:34:10|||||||||4
1627072480000|2021-07-23 20:34:40|44513.2|44493.2|44509.2|44489.2|44514.2|44494.2|44509.2|44489.2|8
1627072500000|2021-07-23 20:35:00|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|6
1627072510000|2021-07-23 20:35:10|44516.3|44496.3|44529.2|44509.2|44529.2|44509.2|44516.3|44496.3|44
1627072530000|2021-07-23 20:35:30|||||||||1
1627072560000|2021-07-23 20:36:00|||||||||4
1627072620000|2021-07-23 20:37:00|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|2
1627072630000|2021-07-23 20:37:10|||||||||5
1627072660000|2021-07-23 20:37:40|44536.7|44516.7|44531.7|44511.7|44536.7|44516.7|44531.7|44511.7|8
1627072680000|2021-07-23 20:38:00|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|1
1627072690000|2021-07-23 20:38:10|||||||||2
1627072710000|2021-07-23 20:38:30|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|1
1627072720000|2021-07-23 20:38:40|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|0
1627072730000|2021-07-23 20:38:50|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|1
1627072740000|2021-07-23 20:39:00|44525.3|44505.3|44524.2|44504.2|44525.3|44505.3|44524.2|44504.2|3
1627072750000|2021-07-23 20:39:10|44517.8|44497.8|44516.3|44496.3|44517.8|44497.8|44516.3|44496.3|3
1627072800000|2021-07-23 20:40:00|44513.8|44493.8|44509.2|44489.2|44513.8|44493.8|44509.2|44489.2|6
1627072830000|2021-07-23 20:40:30|44507.8|44487.8|44506.7|44486.7|44507.8|44487.8|44506.7|44486.7|0
1627072900000|2021-07-23 20:41:40|44505.7|44485.7|44504.2|44484.2|44505.7|44485.7|44504.2|44484.2|5
1627072940000|2021-07-23 20:42:20|||||||||24
1627072990000|2021-07-23 20:43:10|44505.3|44485.3|44506.7|44486.7|44506.7|44486.7|44505.3|44485.3|7
1627073010000|2021-07-23 20:43:30|||||||||1
1627073020000|2021-07-23 20:43:40|||||||||1
1627073100000|2021-07-23 20:45:00|||||||||1
1627073110000|2021-07-23 20:45:10|44507.8|44487.8|44506.7|44486.7|44509.2|44489.2|44506.7|44486.7|5
1627073120000|2021-07-23 20:45:20|||||||||3
1627073130000|2021-07-23 20:45:30|||||||||1
1627073150000|2021-07-23 20:45:50|||||||||7
1627073180000|2021-07-23 20:46:20|||||||||5
1627073200000|2021-07-23 20:46:40|||||||||3
1627073210000|2021-07-23 20:46:50|||||||||1
1627073220000|2021-07-23 20:47:00|||||||||7
1627073270000|2021-07-23 20:47:50|||||||||2
1627073290000|2021-07-23 20:48:10|||||||||4
1627073310000|2021-07-23 20:48:30|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|12
1627073330000|2021-07-23 20:48:50|44509.2|44489.2|44511.7|44491.7|44511.7|44491.7|44509.2|44489.2|1
1627073340000|2021-07-23 20:49:00|44513.2|44493.2|44514.2|44494.2|44514.2|44494.2|44513.2|44493.2|3
1627073350000|2021-07-23 20:49:10|44519.2|44499.2|44529.6|44509.6|44529.6|44509.6|44519.2|44499.2|10
1627073360000|2021-07-23 20:49:20|44533.2|44513.2|44535.7|44515.7|44535.7|44515.7|44533.2|44513.2|6
1627073370000|2021-07-23 20:49:30|44536.7|44516.7|44538.2|44518.2|44538.2|44518.2|44536.7|44516.7|6
1627073390000|2021-07-23 20:49:50|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|2
1627073400000|2021-07-23 20:50:00|44535.3|44515.3|44534.2|44514.2|44535.3|44515.3|44534.2|44514.2|2
1627073420000|2021-07-23 20:50:20|44532.8|44512.8|44530.3|44510.3|44532.8|44512.8|44530.3|44510.3|2
1627073430000|2021-07-23 20:50:30|44529.2|44509.2|44522.8|44502.8|44529.2|44509.2|44522.8|44502.8|6
1627073440000|2021-07-23 20:50:40|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|1
1627073450000|2021-07-23 20:50:50|||||||||1
1627073460000|2021-07-23 20:51:00|44514.9|44494.9|44514.2|44494.2|44514.9|44494.9|44512.8|44492.8|3
1627073500000|2021-07-23 20:51:40|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|1
1627073510000|2021-07-23 20:51:50|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|2
1627073520000|2021-07-23 20:52:00|44520.3|44500.3|44534.2|44514.2|44534.2|44514.2|44520.3|44500.3|8
1627073550000|2021-07-23 20:52:30|44532.8|44512.8|44531.7|44511.7|44532.8|44512.8|44531.7|44511.7|1
1627073590000|2021-07-23 20:53:10|44533.2|44513.2|44534.2|44514.2|44534.2|44514.2|44533.2|44513.2|2
1627073650000|2021-07-23 20:54:10|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|3
1627073660000|2021-07-23 20:54:20|44530.3|44510.3|44529.2|44509.2|44530.3|44510.3|44529.2|44509.2|3
1627073680000|2021-07-23 20:54:40|||||||||2
1627073700000|2021-07-23 20:55:00|44527.8|44507.8|44534.2|44514.2|44534.2|44514.2|44526.7|44506.7|9
1627073710000|2021-07-23 20:55:10|44535.3|44515.3|44536.7|44516.7|44536.7|44516.7|44535.3|44515.3|5
1627073730000|2021-07-23 20:55:30|||||||||1
1627073750000|2021-07-23 20:55:50|44538.2|44518.2|44539.2|44519.2|44539.2|44519.2|44538.2|44518.2|1
1627073760000|2021-07-23 20:56:00|||||||||1
1627073770000|2021-07-23 20:56:10|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|44536.7|44516.7|4
1627073790000|2021-07-23 20:56:30|44536.3|44516.3|44539.2|44519.2|44539.2|44519.2|44536.3|44516.3|6
1627073820000|2021-07-23 20:57:00|||||||||2
1627073830000|2021-07-23 20:57:10|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|6
1627073840000|2021-07-23 20:57:20|44536.7|44516.7|44535.7|44515.7|44536.7|44516.7|44534.2|44514.2|3
1627073860000|2021-07-23 20:57:40|44534.2|44514.2|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|4
1627073880000|2021-07-23 20:58:00|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|0
1627073890000|2021-07-23 20:58:10|||||||||1
1627073900000|2021-07-23 20:58:20|44528.2|44508.2|44524.2|44504.2|44528.2|44508.2|44524.2|44504.2|7
1627073910000|2021-07-23 20:58:30|44523.2|44503.2|44521.7|44501.7|44523.2|44503.2|44521.7|44501.7|3
1627073920000|2021-07-23 20:58:40|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|44516.7|44496.7|0
1627073940000|2021-07-23 20:59:00|||||||||2
1627073950000|2021-07-23 20:59:10|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|29
1627073960000|2021-07-23 20:59:20|44514.2|44494.2|44509.2|44489.2|44514.2|44494.2|44509.2|44489.2|2
1627073970000|2021-07-23 20:59:30|||||||||10
1627073990000|2021-07-23 20:59:50|||||||||4
